Industria De Diseno Textil SA (IDEXY) Exchange: PINK
Data as of May 2, 2025
$27.24 ($0.35) 1.30%
Industria De Diseno Textil SA - Daily Information
Click for more stock information on Industria De Diseno Textil SA.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.91 |
| Previous Close | $27.24 |
| High | $27.24 |
| Low | $26.91 |
| Adjusted Open | $26.91 |
| Previous Adjusted Close | $27.24 |
| Adjusted High | $27.24 |
| Adjusted Low | $26.91 |
Invest in Industria De Diseno Textil SA (IDEXY)
Key People Industria De Diseno Textil SA
| Employee | Position |
|---|---|
| Pablo Isla Álvarez de Tejera | Executive Chairman |
| Carlos Crespo González | Chief Executive Officer & Executive Director |
| José Ignacio Fernández | Chief Financial Officer |
| Gabriel Moneo Marina | Chief Information Technology Officer |
| Joe Grimes | Director-Real Estate |
| Javier Losada Montero | Chief Sustainability Officer |
| Lorena Alba Castro | Chief Logistics Officer |
| Amancio Ortega Gaona | Non-Executive Director |
| José Arnau Sierra | Deputy Chairman |
| Paula Mouzo Mouzo | Chief Audit Officer |
| Begoña López-Cano Ibarreche | Chief Human Resources Officer |
| Antonio Abril Abadín | Secretary & General Counsel |
| Javier Monteoliva Díaz | Head-Legal |
| Anne Lange | Independent Non-Executive Director |
| Emilio Saracho Rodríguez de Torres | Independent Non-Executive Director |
| Flora Pérez Marcote | Independent Non-Executive Director |
| Rodrigo Echenique Gordillo | Independent Non-Executive Director |
| José-Luis Durán Ruiz | Independent Non-Executive Director |
| Denise Patricia Byrne Kingsmill | Independent Non-Executive Director |
| Maria Pilar López Álvarez | Independent Non-Executive Director |
Historical Stock Data for Industria De Diseno Textil SA (IDEXY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $26.91 | $27.24 | $26.91 | $27.24 | $27.24 | 176,192 |
| 2025-05-01 | $25.96 | $27.25 | $25.96 | $26.89 | $26.89 | 170,011 |
| 2025-04-30 | $26.45 | $26.94 | $26.45 | $26.92 | $26.92 | 154,147 |
| 2025-04-29 | $27.25 | $27.47 | $27.00 | $27.42 | $26.94 | 166,173 |
| 2025-04-28 | $27.45 | $28.12 | $27.45 | $28.12 | $27.63 | 238,155 |
| 2025-04-25 | $27.54 | $28.06 | $27.54 | $28.05 | $27.56 | 94,251 |
| 2025-04-24 | $27.43 | $27.78 | $27.24 | $27.51 | $27.03 | 159,453 |
| 2025-04-23 | $27.49 | $27.60 | $27.28 | $27.36 | $26.88 | 105,858 |
| 2025-04-22 | $27.29 | $27.45 | $26.90 | $27.32 | $26.84 | 181,741 |
| 2025-04-21 | $26.62 | $27.42 | $25.81 | $26.63 | $26.16 | 500,208 |
| 2025-04-17 | $26.83 | $26.84 | $26.26 | $26.78 | $26.31 | 269,393 |
| 2025-04-16 | $26.55 | $26.72 | $26.20 | $26.28 | $25.82 | 314,711 |
| 2025-04-15 | $26.38 | $26.56 | $26.27 | $26.52 | $26.06 | 251,617 |
| 2025-04-14 | $25.98 | $26.39 | $25.92 | $26.29 | $25.83 | 227,874 |
| 2025-04-11 | $25.81 | $26.33 | $25.71 | $26.31 | $26.31 | 557,980 |
| 2025-04-10 | $25.35 | $25.65 | $25.02 | $25.52 | $25.52 | 325,915 |
| 2025-04-09 | $24.20 | $25.78 | $24.15 | $25.69 | $25.69 | 588,885 |
| 2025-04-08 | $24.01 | $24.25 | $23.26 | $23.50 | $23.50 | 487,069 |
| 2025-04-07 | $23.36 | $24.70 | $23.12 | $23.33 | $23.33 | 449,182 |
| 2025-04-04 | $24.44 | $24.73 | $24.18 | $24.27 | $24.27 | 294,284 |
| 2025-04-03 | $25.26 | $25.46 | $24.94 | $24.97 | $24.97 | 383,839 |
| 2025-04-02 | $24.86 | $25.24 | $24.84 | $25.22 | $25.22 | 497,212 |
| 2025-04-01 | $24.95 | $25.10 | $24.87 | $24.99 | $24.99 | 679,103 |
| 2025-03-31 | $24.72 | $25.10 | $24.63 | $25.00 | $25.00 | 3,421,026 |
| 2025-03-28 | $25.15 | $25.33 | $24.83 | $25.22 | $25.22 | 2,874,230 |
| 2025-03-27 | $25.09 | $25.24 | $24.95 | $25.14 | $25.14 | 772,818 |
| 2025-03-26 | $24.96 | $25.33 | $24.89 | $25.15 | $25.15 | 2,437,160 |
| 2025-03-25 | $25.56 | $25.60 | $25.04 | $25.10 | $25.10 | 1,001,575 |
| 2025-03-24 | $25.11 | $25.47 | $25.11 | $25.42 | $25.42 | 2,661,520 |
| 2025-03-21 | $25.22 | $25.37 | $25.12 | $25.34 | $25.34 | 3,304,577 |
| 2025-03-20 | $25.17 | $25.52 | $25.17 | $25.50 | $25.50 | 1,343,603 |
| 2025-03-19 | $24.89 | $25.29 | $24.81 | $25.19 | $25.19 | 368,938 |
| 2025-03-18 | $24.72 | $24.76 | $24.53 | $24.76 | $24.76 | 1,436,272 |
| 2025-03-17 | $24.25 | $24.74 | $24.23 | $24.68 | $24.68 | 265,750 |
| 2025-03-14 | $24.15 | $24.44 | $24.06 | $24.43 | $24.43 | 185,439 |
| 2025-03-13 | $24.37 | $24.59 | $24.04 | $24.11 | $24.11 | 203,089 |
| 2025-03-12 | $24.44 | $24.68 | $24.18 | $24.47 | $24.47 | 249,861 |
| 2025-03-11 | $26.90 | $26.96 | $26.38 | $26.56 | $26.56 | 612,877 |
| 2025-03-10 | $27.25 | $27.35 | $26.80 | $26.99 | $26.99 | 497,539 |
| 2025-03-07 | $27.05 | $27.51 | $27.05 | $27.39 | $27.39 | 191,159 |
| 2025-03-06 | $26.80 | $27.24 | $26.67 | $26.80 | $26.80 | 2,022,833 |
| 2025-03-05 | $27.16 | $27.54 | $27.14 | $27.48 | $27.48 | 140,699 |
| 2025-03-04 | $26.96 | $27.26 | $26.52 | $26.95 | $26.95 | 766,655 |
| 2025-03-03 | $27.05 | $27.13 | $26.49 | $26.59 | $26.59 | 123,334 |
| 2025-02-28 | $27.10 | $27.19 | $26.71 | $26.91 | $26.91 | 140,000 |
| 2025-02-27 | $26.84 | $26.93 | $26.65 | $26.65 | $26.65 | 103,686 |
| 2025-02-26 | $27.55 | $27.80 | $27.44 | $27.50 | $27.50 | 99,188 |
| 2025-02-25 | $27.54 | $27.54 | $27.24 | $27.35 | $27.35 | 178,461 |
| 2025-02-24 | $27.17 | $27.21 | $26.95 | $26.95 | $26.95 | 147,832 |
| 2025-02-21 | $27.73 | $27.73 | $27.25 | $27.31 | $27.31 | 179,305 |
| 2025-02-20 | $27.98 | $28.26 | $27.91 | $28.16 | $28.16 | 196,564 |
| 2025-02-19 | $28.06 | $28.09 | $27.80 | $27.91 | $27.91 | 165,093 |
| 2025-02-18 | $29.03 | $29.16 | $28.93 | $28.96 | $28.96 | 135,398 |
| 2025-02-14 | $28.58 | $28.69 | $28.44 | $28.44 | $28.44 | 138,684 |
| 2025-02-13 | $28.00 | $28.33 | $27.95 | $28.29 | $28.29 | 127,031 |
| 2025-02-12 | $27.73 | $28.36 | $27.73 | $28.28 | $28.28 | 108,804 |
| 2025-02-11 | $27.62 | $27.77 | $27.54 | $27.74 | $27.74 | 106,088 |
| 2025-02-10 | $27.18 | $27.48 | $27.18 | $27.42 | $27.42 | 113,220 |
| 2025-02-07 | $27.52 | $27.60 | $27.02 | $27.09 | $27.09 | 127,298 |
| 2025-02-06 | $27.16 | $27.37 | $27.08 | $27.21 | $27.21 | 499,078 |
| 2025-02-05 | $27.14 | $27.26 | $27.05 | $27.09 | $27.09 | 451,187 |
| 2025-02-04 | $27.00 | $27.34 | $26.99 | $27.11 | $27.11 | 153,093 |
| 2025-02-03 | $26.74 | $26.88 | $26.37 | $26.52 | $26.52 | 676,893 |
| 2025-01-31 | $27.36 | $27.59 | $27.14 | $27.21 | $27.21 | 421,017 |
| 2025-01-30 | $27.38 | $27.65 | $27.27 | $27.49 | $27.49 | 174,574 |
| 2025-01-29 | $26.72 | $26.86 | $26.58 | $26.66 | $26.66 | 1,017,094 |
| 2025-01-28 | $25.91 | $26.20 | $25.91 | $26.20 | $26.20 | 155,625 |
| 2025-01-27 | $25.43 | $25.57 | $25.38 | $25.56 | $25.56 | 191,167 |
| 2025-01-24 | $25.58 | $25.69 | $25.50 | $25.56 | $25.56 | 132,606 |
| 2025-01-23 | $25.35 | $25.43 | $25.19 | $25.39 | $25.39 | 219,673 |
| 2025-01-22 | $25.42 | $25.42 | $25.15 | $25.21 | $25.21 | 814,736 |
| 2025-01-21 | $25.28 | $25.43 | $25.02 | $25.32 | $25.32 | 411,996 |
| 2025-01-17 | $25.22 | $25.48 | $25.21 | $25.44 | $25.44 | 332,038 |
| 2025-01-16 | $25.56 | $25.62 | $25.08 | $25.20 | $25.20 | 431,439 |
| 2025-01-15 | $25.84 | $26.03 | $25.75 | $25.80 | $25.80 | 131,387 |
| 2025-01-14 | $25.35 | $25.48 | $25.25 | $25.36 | $25.36 | 239,721 |
| 2025-01-13 | $25.17 | $25.22 | $24.88 | $25.08 | $25.08 | 206,223 |
| 2025-01-10 | $25.83 | $25.85 | $25.48 | $25.64 | $25.64 | 165,957 |
| 2025-01-08 | $25.85 | $26.16 | $25.85 | $26.13 | $26.13 | 200,408 |
| 2025-01-07 | $26.49 | $26.49 | $26.04 | $26.12 | $26.12 | 294,321 |
| 2025-01-06 | $26.14 | $26.54 | $26.11 | $26.24 | $26.24 | 284,034 |
| 2025-01-03 | $25.89 | $25.95 | $25.65 | $25.68 | $25.68 | 240,647 |
| 2025-01-02 | $25.56 | $25.83 | $25.55 | $25.70 | $25.70 | 148,184 |
| 2024-12-31 | $25.38 | $25.79 | $25.38 | $25.51 | $25.51 | 104,870 |
| 2024-12-30 | $25.94 | $25.98 | $25.66 | $25.68 | $25.68 | 216,145 |
| 2024-12-27 | $25.83 | $25.97 | $25.77 | $25.91 | $25.91 | 185,207 |
| 2024-12-26 | $25.44 | $25.88 | $25.44 | $25.85 | $25.85 | 148,551 |
| 2024-12-24 | $25.38 | $25.83 | $25.38 | $25.70 | $25.70 | 142,482 |
| 2024-12-23 | $25.77 | $25.85 | $25.64 | $25.77 | $25.77 | 291,715 |
| 2024-12-20 | $25.66 | $26.14 | $25.65 | $25.97 | $25.97 | 204,113 |
| 2024-12-19 | $25.72 | $25.74 | $25.51 | $25.65 | $25.65 | 325,682 |
| 2024-12-18 | $26.29 | $26.44 | $25.69 | $25.70 | $25.70 | 138,721 |
| 2024-12-17 | $26.46 | $26.48 | $26.24 | $26.32 | $26.32 | 206,319 |
| 2024-12-16 | $26.15 | $26.51 | $26.15 | $26.38 | $26.38 | 339,182 |
| 2024-12-13 | $26.37 | $26.38 | $26.21 | $26.26 | $26.26 | 144,686 |
| 2024-12-12 | $26.16 | $26.34 | $25.89 | $25.96 | $25.96 | 183,530 |
| 2024-12-11 | $26.27 | $27.00 | $26.27 | $26.86 | $26.86 | 755,698 |
| 2024-12-10 | $29.03 | $29.03 | $28.43 | $28.70 | $28.70 | 248,284 |
| 2024-12-09 | $29.46 | $29.55 | $29.04 | $29.10 | $29.10 | 612,761 |
| 2024-12-06 | $29.49 | $29.53 | $28.90 | $29.44 | $29.44 | 228,148 |
| 2024-12-05 | $29.49 | $29.63 | $29.41 | $29.52 | $29.52 | 119,749 |
| 2024-12-04 | $28.92 | $29.60 | $28.92 | $29.35 | $29.35 | 89,915 |
| 2024-12-03 | $28.68 | $28.94 | $28.54 | $28.84 | $28.84 | 126,147 |
| 2024-12-02 | $27.96 | $28.28 | $27.84 | $28.28 | $28.28 | 147,746 |
| 2024-11-29 | $27.52 | $27.63 | $26.84 | $27.59 | $27.59 | 80,864 |
| 2024-11-27 | $27.35 | $27.56 | $27.20 | $27.56 | $27.56 | 167,043 |
| 2024-11-26 | $27.68 | $27.73 | $27.52 | $27.54 | $27.54 | 113,732 |
| 2024-11-25 | $27.93 | $27.98 | $27.67 | $27.71 | $27.71 | 164,470 |
| 2024-11-22 | $26.94 | $27.67 | $26.94 | $27.56 | $27.56 | 188,582 |
| 2024-11-21 | $26.59 | $27.26 | $26.59 | $27.16 | $27.16 | 124,710 |
| 2024-11-20 | $27.27 | $27.27 | $26.87 | $27.06 | $27.06 | 190,462 |
| 2024-11-19 | $26.66 | $27.16 | $26.47 | $27.06 | $27.06 | 541,973 |
| 2024-11-18 | $26.61 | $27.15 | $26.50 | $27.04 | $27.04 | 148,527 |
| 2024-11-15 | $26.85 | $26.99 | $26.75 | $26.82 | $26.82 | 253,873 |
| 2024-11-14 | $26.77 | $27.02 | $26.69 | $26.75 | $26.75 | 138,445 |
| 2024-11-13 | $26.70 | $26.90 | $26.47 | $26.81 | $26.81 | 253,050 |
| 2024-11-12 | $27.15 | $27.15 | $26.54 | $26.64 | $26.64 | 132,629 |
| 2024-11-11 | $27.62 | $27.62 | $27.09 | $27.15 | $27.15 | 148,332 |
| 2024-11-08 | $27.69 | $28.30 | $27.69 | $27.93 | $27.93 | 140,339 |
| 2024-11-07 | $27.85 | $28.13 | $27.77 | $28.00 | $28.00 | 108,334 |
| 2024-11-06 | $28.02 | $28.02 | $27.58 | $27.81 | $27.81 | 166,165 |
| 2024-11-05 | $28.58 | $28.81 | $27.95 | $28.81 | $28.81 | 76,958 |
| 2024-11-04 | $28.75 | $28.75 | $28.07 | $28.32 | $28.32 | 82,673 |
| 2024-11-01 | $28.53 | $28.71 | $28.41 | $28.41 | $28.41 | 107,105 |
| 2024-10-31 | $29.09 | $29.09 | $28.43 | $28.71 | $28.29 | 125,411 |
| 2024-10-30 | $28.20 | $29.39 | $28.20 | $28.87 | $28.45 | 93,840 |
| 2024-10-29 | $29.48 | $29.60 | $29.39 | $29.44 | $29.01 | 174,733 |
| 2024-10-28 | $29.18 | $29.73 | $29.18 | $29.60 | $29.17 | 80,425 |
| 2024-10-25 | $29.00 | $29.67 | $29.00 | $29.37 | $28.94 | 232,194 |
| 2024-10-24 | $29.66 | $29.86 | $29.61 | $29.69 | $29.26 | 1,038,372 |
| 2024-10-23 | $29.39 | $29.50 | $29.24 | $29.31 | $28.88 | 825,423 |
| 2024-10-22 | $29.00 | $29.38 | $28.52 | $29.21 | $28.78 | 95,958 |
| 2024-10-21 | $29.28 | $29.57 | $29.14 | $29.34 | $28.91 | 206,634 |
| 2024-10-18 | $29.30 | $29.31 | $29.15 | $29.28 | $28.85 | 142,085 |
| 2024-10-17 | $29.79 | $29.79 | $29.50 | $29.50 | $29.07 | 100,205 |
| 2024-10-16 | $29.72 | $29.97 | $29.72 | $29.83 | $29.39 | 263,936 |
| 2024-10-15 | $29.58 | $29.68 | $29.29 | $29.29 | $28.86 | 94,274 |
| 2024-10-14 | $29.17 | $29.65 | $29.09 | $29.54 | $29.11 | 129,523 |
| 2024-10-11 | $28.95 | $29.26 | $28.95 | $29.16 | $28.73 | 139,506 |
| 2024-10-10 | $28.21 | $29.03 | $28.21 | $28.94 | $28.52 | 124,407 |
| 2024-10-09 | $28.35 | $29.13 | $28.35 | $28.91 | $28.49 | 73,044 |
| 2024-10-08 | $28.90 | $29.21 | $28.90 | $29.17 | $28.74 | 96,518 |
| 2024-10-07 | $29.11 | $29.11 | $28.58 | $28.68 | $28.26 | 268,115 |
| 2024-10-04 | $28.47 | $28.70 | $28.37 | $28.68 | $28.26 | 229,663 |
| 2024-10-03 | $28.72 | $28.79 | $28.51 | $28.72 | $28.30 | 207,231 |
| 2024-10-02 | $28.36 | $28.85 | $28.36 | $28.71 | $28.29 | 95,961 |
| 2024-10-01 | $29.10 | $29.16 | $28.85 | $29.14 | $28.71 | 115,738 |
| 2024-09-30 | $29.87 | $30.07 | $29.48 | $29.68 | $29.25 | 107,909 |
| 2024-09-27 | $30.04 | $30.11 | $29.49 | $29.71 | $29.71 | 292,481 |
| 2024-09-26 | $29.79 | $29.96 | $29.24 | $29.95 | $29.95 | 83,808 |
| 2024-09-25 | $29.24 | $29.73 | $29.14 | $29.20 | $29.20 | 113,919 |
| 2024-09-24 | $28.92 | $29.90 | $28.92 | $29.75 | $29.75 | 102,405 |
| 2024-09-23 | $29.20 | $29.34 | $28.99 | $29.01 | $29.01 | 89,704 |
| 2024-09-20 | $29.09 | $29.18 | $28.84 | $28.96 | $28.96 | 253,737 |
| 2024-09-19 | $28.80 | $29.19 | $28.75 | $29.08 | $29.08 | 85,509 |
| 2024-09-18 | $28.37 | $28.79 | $28.16 | $28.60 | $28.60 | 105,047 |
| 2024-09-17 | $28.37 | $28.49 | $28.23 | $28.38 | $28.38 | 92,751 |
| 2024-09-16 | $28.03 | $28.18 | $27.94 | $28.12 | $28.12 | 109,807 |
| 2024-09-13 | $27.93 | $28.01 | $27.87 | $28.01 | $28.01 | 395,969 |
| 2024-09-12 | $27.17 | $27.67 | $27.17 | $27.59 | $27.59 | 80,708 |
| 2024-09-11 | $26.90 | $27.00 | $26.53 | $26.99 | $26.99 | 273,512 |
| 2024-09-10 | $25.52 | $25.76 | $25.42 | $25.62 | $25.62 | 216,893 |
| 2024-09-09 | $25.80 | $25.85 | $25.60 | $25.75 | $25.75 | 109,051 |
| 2024-09-06 | $26.27 | $26.34 | $25.77 | $25.90 | $25.90 | 628,651 |
| 2024-09-05 | $25.95 | $26.21 | $25.95 | $26.20 | $26.20 | 125,757 |
| 2024-09-04 | $26.19 | $26.64 | $26.19 | $26.58 | $26.58 | 70,192 |
| 2024-09-03 | $26.78 | $26.94 | $26.60 | $26.79 | $26.79 | 74,963 |
| 2024-08-30 | $26.99 | $27.29 | $26.99 | $27.11 | $27.11 | 86,398 |
| 2024-08-29 | $27.24 | $27.44 | $27.18 | $27.40 | $27.40 | 154,854 |
| 2024-08-28 | $27.39 | $27.44 | $27.01 | $27.11 | $27.11 | 104,177 |
| 2024-08-27 | $27.31 | $27.63 | $27.28 | $27.50 | $27.50 | 123,030 |
| 2024-08-26 | $27.47 | $27.55 | $27.38 | $27.42 | $27.42 | 96,553 |
| 2024-08-23 | $27.32 | $27.67 | $27.28 | $27.64 | $27.64 | 78,468 |
| 2024-08-22 | $27.49 | $27.53 | $26.95 | $26.95 | $26.95 | 76,739 |
| 2024-08-21 | $26.85 | $27.10 | $26.83 | $27.03 | $27.03 | 77,014 |
| 2024-08-20 | $26.63 | $26.78 | $26.63 | $26.74 | $26.74 | 405,292 |
| 2024-08-19 | $26.08 | $26.33 | $26.06 | $26.32 | $26.32 | 105,343 |
| 2024-08-16 | $25.43 | $25.67 | $25.43 | $25.67 | $25.67 | 81,343 |
| 2024-08-15 | $24.63 | $24.96 | $24.63 | $24.86 | $24.86 | 67,339 |
| 2024-08-14 | $24.67 | $24.76 | $24.55 | $24.64 | $24.64 | 183,236 |
| 2024-08-13 | $24.28 | $24.49 | $24.24 | $24.30 | $24.30 | 100,005 |
| 2024-08-12 | $24.42 | $24.42 | $23.98 | $24.13 | $24.13 | 101,398 |
| 2024-08-09 | $23.98 | $24.26 | $23.87 | $24.22 | $24.22 | 100,467 |
| 2024-08-08 | $23.51 | $23.75 | $23.49 | $23.72 | $23.72 | 115,556 |
| 2024-08-07 | $23.65 | $23.83 | $23.42 | $23.43 | $23.43 | 114,108 |
| 2024-08-06 | $23.21 | $23.64 | $23.21 | $23.46 | $23.46 | 189,853 |
| 2024-08-05 | $23.49 | $23.81 | $23.48 | $23.67 | $23.67 | 133,382 |
| 2024-08-02 | $24.02 | $24.08 | $23.81 | $23.98 | $23.98 | 133,286 |
| 2024-08-01 | $24.44 | $24.55 | $24.08 | $24.11 | $24.11 | 142,758 |
| 2024-07-31 | $24.38 | $24.40 | $24.15 | $24.26 | $24.26 | 93,931 |
| 2024-07-30 | $24.44 | $24.53 | $24.33 | $24.49 | $24.49 | 101,664 |
| 2024-07-29 | $24.23 | $24.25 | $24.08 | $24.21 | $24.21 | 97,526 |
| 2024-07-26 | $24.14 | $24.48 | $24.14 | $24.46 | $24.46 | 146,953 |
| 2024-07-25 | $24.14 | $24.39 | $23.99 | $24.20 | $24.20 | 144,934 |
| 2024-07-24 | $24.34 | $24.46 | $24.28 | $24.28 | $24.28 | 124,661 |
| 2024-07-23 | $24.83 | $24.87 | $24.70 | $24.74 | $24.74 | 160,022 |
| 2024-07-22 | $24.88 | $24.90 | $24.62 | $24.78 | $24.78 | 225,553 |
| 2024-07-19 | $24.72 | $24.81 | $24.55 | $24.62 | $24.62 | 88,276 |
| 2024-07-18 | $24.97 | $24.97 | $24.55 | $24.67 | $24.67 | 165,366 |
| 2024-07-17 | $24.72 | $24.83 | $24.67 | $24.79 | $24.79 | 142,605 |
| 2024-07-16 | $24.90 | $25.14 | $24.83 | $25.01 | $25.01 | 156,153 |
| 2024-07-15 | $25.52 | $25.52 | $25.10 | $25.10 | $25.10 | 159,779 |
| 2024-07-12 | $25.56 | $25.86 | $25.56 | $25.70 | $25.70 | 177,248 |
| 2024-07-11 | $25.13 | $25.35 | $25.11 | $25.16 | $25.16 | 168,467 |
| 2024-07-10 | $24.71 | $24.94 | $24.66 | $24.93 | $24.93 | 97,957 |
| 2024-07-09 | $24.61 | $24.65 | $24.47 | $24.59 | $24.59 | 144,472 |
| 2024-07-08 | $24.81 | $24.89 | $24.65 | $24.74 | $24.74 | 126,528 |
| 2024-07-05 | $24.71 | $24.76 | $24.51 | $24.64 | $24.64 | 154,782 |
| 2024-07-03 | $24.48 | $24.76 | $24.48 | $24.66 | $24.66 | 94,575 |
| 2024-07-02 | $24.05 | $24.44 | $24.05 | $24.44 | $24.44 | 149,785 |
| 2024-07-01 | $24.88 | $24.92 | $24.60 | $24.66 | $24.66 | 111,879 |
| 2024-06-28 | $24.80 | $24.95 | $24.76 | $24.85 | $24.85 | 90,091 |
| 2024-06-27 | $24.94 | $25.12 | $24.82 | $24.88 | $24.88 | 168,300 |
| 2024-06-26 | $24.78 | $25.05 | $24.78 | $25.03 | $25.03 | 152,762 |
| 2024-06-25 | $25.07 | $25.17 | $24.99 | $25.10 | $25.10 | 161,305 |
| 2024-06-24 | $25.01 | $25.41 | $25.01 | $25.27 | $25.27 | 159,659 |
| 2024-06-21 | $25.14 | $25.16 | $24.91 | $25.12 | $25.12 | 250,876 |
| 2024-06-20 | $25.65 | $25.65 | $25.37 | $25.47 | $25.47 | 274,226 |
| 2024-06-18 | $25.14 | $25.40 | $25.14 | $25.27 | $25.27 | 211,665 |
| 2024-06-17 | $24.84 | $25.12 | $24.62 | $25.12 | $25.12 | 226,455 |
| 2024-06-14 | $24.62 | $24.75 | $24.38 | $24.61 | $24.61 | 312,972 |
| 2024-06-13 | $25.14 | $25.29 | $24.82 | $24.84 | $24.84 | 124,552 |
| 2024-06-12 | $24.89 | $25.26 | $24.89 | $25.05 | $25.05 | 120,006 |
| 2024-06-11 | $24.43 | $24.58 | $24.30 | $24.45 | $24.45 | 161,703 |
| 2024-06-10 | $24.69 | $24.75 | $24.47 | $24.70 | $24.70 | 264,419 |
| 2024-06-07 | $24.72 | $25.06 | $24.61 | $24.75 | $24.75 | 174,426 |
| 2024-06-06 | $25.16 | $25.19 | $24.98 | $25.11 | $25.11 | 95,611 |
| 2024-06-05 | $25.19 | $25.19 | $24.72 | $24.91 | $24.91 | 115,536 |
| 2024-06-04 | $24.15 | $24.27 | $23.86 | $24.07 | $24.07 | 188,160 |
| 2024-06-03 | $23.89 | $24.13 | $23.84 | $24.02 | $24.02 | 114,688 |
| 2024-05-31 | $23.99 | $23.99 | $23.53 | $23.76 | $23.76 | 97,531 |
| 2024-05-30 | $24.04 | $24.14 | $23.92 | $24.02 | $24.02 | 121,969 |
| 2024-05-29 | $23.66 | $23.75 | $23.54 | $23.57 | $23.57 | 135,122 |
| 2024-05-28 | $23.87 | $24.04 | $23.68 | $23.85 | $23.85 | 97,980 |
| 2024-05-24 | $24.04 | $24.14 | $23.95 | $24.11 | $24.11 | 100,875 |
| 2024-05-23 | $24.05 | $24.12 | $23.79 | $23.86 | $23.86 | 106,940 |
| 2024-05-22 | $23.68 | $23.77 | $23.51 | $23.60 | $23.60 | 101,225 |
| 2024-05-21 | $23.66 | $23.71 | $23.51 | $23.54 | $23.54 | 60,436 |
| 2024-05-20 | $23.74 | $23.74 | $23.55 | $23.64 | $23.64 | 78,751 |
| 2024-05-17 | $23.41 | $23.58 | $23.39 | $23.50 | $23.50 | 106,082 |
| 2024-05-16 | $23.73 | $23.73 | $23.43 | $23.43 | $23.43 | 87,674 |
| 2024-05-15 | $23.42 | $23.90 | $23.42 | $23.90 | $23.90 | 110,043 |
| 2024-05-14 | $23.41 | $23.61 | $23.41 | $23.61 | $23.61 | 85,240 |
| 2024-05-13 | $23.31 | $23.48 | $23.26 | $23.41 | $23.41 | 93,107 |
| 2024-05-10 | $23.15 | $23.25 | $23.09 | $23.15 | $23.15 | 76,399 |
| 2024-05-09 | $22.79 | $23.10 | $22.78 | $23.05 | $23.05 | 113,596 |
| 2024-05-08 | $23.27 | $23.51 | $23.27 | $23.46 | $23.46 | 86,773 |
| 2024-05-07 | $22.75 | $23.42 | $22.75 | $23.15 | $23.15 | 125,383 |
| 2024-05-06 | $22.90 | $23.10 | $22.90 | $23.09 | $23.09 | 101,721 |
| 2024-05-03 | $22.98 | $23.09 | $22.86 | $23.05 | $23.05 | 103,736 |
| 2024-05-02 | $22.31 | $22.98 | $22.31 | $22.81 | $22.81 | 90,599 |
| 2024-05-01 | $22.60 | $23.05 | $22.60 | $22.74 | $22.74 | 86,677 |
| 2024-04-30 | $22.36 | $23.28 | $22.36 | $22.77 | $22.77 | 111,300 |
| 2024-04-29 | $23.52 | $23.64 | $23.35 | $23.54 | $23.54 | 95,164 |
| 2024-04-26 | $24.79 | $24.79 | $23.96 | $24.20 | $23.79 | 96,686 |
| 2024-04-25 | $23.36 | $24.09 | $23.36 | $24.09 | $23.68 | 119,523 |
| 2024-04-24 | $24.37 | $24.40 | $24.05 | $24.14 | $23.73 | 91,671 |
| 2024-04-23 | $24.44 | $24.68 | $24.39 | $24.67 | $24.25 | 93,951 |
| 2024-04-22 | $23.54 | $23.93 | $23.52 | $23.80 | $23.39 | 154,895 |
| 2024-04-19 | $23.23 | $23.34 | $23.15 | $23.23 | $23.23 | 156,417 |
| 2024-04-18 | $23.11 | $23.41 | $23.05 | $23.21 | $23.21 | 148,987 |
| 2024-04-17 | $23.48 | $23.51 | $23.07 | $23.21 | $23.21 | 144,300 |
| 2024-04-16 | $23.08 | $23.17 | $22.98 | $23.08 | $23.08 | 129,626 |
| 2024-04-15 | $23.48 | $23.55 | $23.18 | $23.19 | $23.19 | 128,538 |
| 2024-04-12 | $23.21 | $23.34 | $23.02 | $23.05 | $23.05 | 120,109 |
| 2024-04-11 | $23.42 | $23.44 | $23.07 | $23.32 | $23.32 | 156,694 |
| 2024-04-10 | $23.46 | $23.57 | $23.31 | $23.44 | $23.44 | 128,588 |
| 2024-04-09 | $24.17 | $24.17 | $23.90 | $24.01 | $24.01 | 115,536 |
| 2024-04-08 | $24.47 | $24.55 | $24.37 | $24.54 | $24.54 | 137,966 |
| 2024-04-05 | $24.51 | $24.56 | $24.37 | $24.54 | $24.54 | 137,966 |
| 2024-04-04 | $25.06 | $25.16 | $24.65 | $25.14 | $25.14 | 173,810 |
| 2024-04-03 | $25.00 | $25.27 | $25.00 | $25.14 | $25.14 | 173,810 |
| 2024-04-02 | $24.73 | $24.75 | $24.55 | $24.75 | $24.75 | 376,262 |
| 2024-04-01 | $24.51 | $25.72 | $24.51 | $25.18 | $25.18 | 109,070 |
| 2024-03-28 | $25.12 | $25.35 | $25.12 | $25.20 | $25.20 | 96,734 |
| 2024-03-27 | $25.16 | $25.37 | $25.13 | $25.32 | $25.32 | 85,926 |
| 2024-03-26 | $24.74 | $24.82 | $24.68 | $24.78 | $24.78 | 113,799 |
| 2024-03-25 | $24.61 | $24.89 | $24.61 | $24.72 | $24.72 | 145,398 |
| 2024-03-22 | $24.97 | $25.14 | $24.77 | $25.07 | $25.07 | 131,312 |
| 2024-03-21 | $25.36 | $25.54 | $25.11 | $25.11 | $25.11 | 99,595 |
| 2024-03-20 | $24.98 | $25.42 | $24.92 | $25.35 | $25.35 | 75,021 |
| 2024-03-19 | $24.79 | $25.02 | $24.75 | $24.96 | $24.96 | 96,520 |
| 2024-03-18 | $24.61 | $24.61 | $24.35 | $24.45 | $24.45 | 142,103 |
| 2024-03-15 | $24.59 | $24.81 | $24.53 | $24.64 | $24.64 | 75,346 |
| 2024-03-14 | $24.45 | $24.48 | $24.25 | $24.38 | $24.38 | 120,052 |
| 2024-03-13 | $24.01 | $24.48 | $24.01 | $24.24 | $24.24 | 85,129 |
| 2024-03-12 | $22.11 | $22.52 | $21.98 | $22.13 | $22.13 | 141,921 |
| 2024-03-11 | $22.12 | $22.19 | $21.97 | $22.13 | $22.13 | 141,921 |
| 2024-03-08 | $22.30 | $22.43 | $22.16 | $22.20 | $22.20 | 90,628 |
| 2024-03-07 | $22.48 | $22.63 | $22.43 | $22.60 | $22.60 | 107,254 |
| 2024-03-06 | $22.29 | $22.45 | $22.26 | $22.35 | $22.35 | 104,948 |
| 2024-03-05 | $22.04 | $22.17 | $21.98 | $22.04 | $22.04 | 97,816 |
| 2024-03-04 | $22.21 | $22.43 | $22.21 | $22.37 | $22.37 | 95,087 |
| 2024-03-01 | $22.20 | $22.36 | $22.12 | $22.34 | $22.34 | 90,397 |
| 2024-02-29 | $22.27 | $22.33 | $22.13 | $22.19 | $22.19 | 95,214 |
| 2024-02-28 | $22.15 | $22.30 | $22.15 | $22.29 | $22.29 | 89,120 |
| 2024-02-27 | $22.20 | $22.37 | $22.20 | $22.30 | $22.30 | 120,995 |
| 2024-02-26 | $22.41 | $22.64 | $22.41 | $22.62 | $22.62 | 76,174 |
| 2024-02-23 | $22.37 | $22.37 | $22.21 | $22.29 | $22.29 | 128,145 |
| 2024-02-22 | $22.24 | $22.31 | $22.11 | $22.29 | $22.29 | 102,394 |
| 2024-02-21 | $21.99 | $22.16 | $21.99 | $22.16 | $22.16 | 99,159 |
| 2024-02-20 | $21.62 | $21.77 | $21.61 | $21.73 | $21.73 | 93,440 |
| 2024-02-16 | $21.22 | $21.42 | $21.17 | $21.30 | $21.30 | 70,988 |
| 2024-02-15 | $21.06 | $21.31 | $21.01 | $21.28 | $21.28 | 117,585 |
| 2024-02-14 | $21.01 | $21.15 | $20.87 | $21.15 | $21.15 | 116,334 |
| 2024-02-13 | $20.94 | $21.03 | $20.77 | $20.88 | $20.88 | 126,529 |
| 2024-02-12 | $21.12 | $21.28 | $21.12 | $21.18 | $21.18 | 84,152 |
| 2024-02-09 | $20.93 | $21.17 | $20.93 | $21.14 | $21.14 | 88,480 |
| 2024-02-08 | $20.95 | $21.03 | $20.91 | $20.96 | $20.96 | 100,123 |
| 2024-02-07 | $20.96 | $20.96 | $20.66 | $20.81 | $20.81 | 140,895 |
| 2024-02-06 | $20.95 | $21.14 | $20.91 | $21.08 | $21.08 | 120,165 |
| 2024-02-05 | $21.02 | $21.02 | $20.77 | $20.95 | $20.95 | 171,884 |
| 2024-02-02 | $21.48 | $21.51 | $21.32 | $21.51 | $21.51 | 458,468 |
| 2024-02-01 | $21.45 | $21.63 | $21.36 | $21.63 | $21.63 | 207,831 |
| 2024-01-31 | $21.65 | $21.76 | $21.26 | $21.26 | $21.26 | 105,323 |
| 2024-01-30 | $21.62 | $21.77 | $21.60 | $21.77 | $21.77 | 109,150 |
| 2024-01-29 | $21.00 | $21.16 | $20.96 | $21.16 | $21.16 | 142,180 |
| 2024-01-26 | $20.90 | $21.18 | $20.90 | $21.14 | $21.14 | 105,203 |
| 2024-01-25 | $21.02 | $21.28 | $21.02 | $21.28 | $21.28 | 76,920 |
| 2024-01-24 | $21.15 | $21.32 | $21.09 | $21.22 | $21.22 | 208,998 |
| 2024-01-23 | $20.95 | $20.96 | $20.73 | $20.87 | $20.87 | 160,599 |
| 2024-01-22 | $21.28 | $21.32 | $21.22 | $21.26 | $21.26 | 102,435 |
| 2024-01-19 | $21.14 | $21.29 | $21.05 | $21.28 | $21.28 | 127,778 |
| 2024-01-18 | $20.83 | $21.06 | $20.83 | $21.06 | $21.06 | 136,817 |
| 2024-01-17 | $20.82 | $20.90 | $20.74 | $20.89 | $20.89 | 107,114 |
| 2024-01-16 | $21.04 | $21.09 | $20.94 | $21.01 | $21.01 | 136,866 |
| 2024-01-12 | $21.46 | $21.53 | $21.31 | $21.35 | $21.35 | 78,389 |
| 2024-01-11 | $20.99 | $21.09 | $20.87 | $20.94 | $20.94 | 348,661 |
| 2024-01-10 | $20.85 | $21.06 | $20.84 | $21.02 | $21.02 | 109,379 |
| 2024-01-09 | $20.44 | $20.70 | $20.44 | $20.66 | $20.66 | 180,850 |
| 2024-01-08 | $20.70 | $20.94 | $20.70 | $20.94 | $20.94 | 150,060 |
| 2024-01-05 | $20.51 | $20.81 | $20.48 | $20.58 | $20.58 | 122,807 |
| 2024-01-04 | $20.74 | $20.89 | $20.73 | $20.73 | $20.73 | 77,833 |
| 2024-01-03 | $20.86 | $20.89 | $20.59 | $20.76 | $20.76 | 101,350 |
| 2024-01-02 | $21.24 | $21.57 | $21.24 | $21.35 | $21.35 | 123,617 |
| 2023-12-29 | $21.99 | $21.99 | $21.74 | $21.89 | $21.89 | 81,583 |
| 2023-12-28 | $21.81 | $21.89 | $21.79 | $21.83 | $21.83 | 79,053 |
| 2023-12-27 | $21.61 | $21.98 | $21.61 | $21.89 | $21.89 | 74,759 |
| 2023-12-26 | $21.96 | $21.96 | $21.11 | $21.70 | $21.70 | 74,356 |
| 2023-12-22 | $21.76 | $21.76 | $21.43 | $21.66 | $21.66 | 138,029 |
| 2023-12-21 | $21.59 | $21.65 | $21.47 | $21.56 | $21.56 | 120,595 |
| 2023-12-20 | $21.33 | $21.52 | $21.26 | $21.26 | $21.26 | 110,205 |
| 2023-12-19 | $21.29 | $21.48 | $21.28 | $21.42 | $21.42 | 119,296 |
| 2023-12-18 | $20.98 | $21.06 | $20.93 | $21.00 | $21.00 | 96,145 |
| 2023-12-15 | $20.94 | $20.99 | $20.87 | $20.88 | $20.88 | 116,427 |
| 2023-12-14 | $21.13 | $21.34 | $20.97 | $21.25 | $21.25 | 119,744 |
| 2023-12-13 | $20.88 | $21.25 | $20.44 | $21.18 | $21.18 | 296,091 |
| 2023-12-12 | $20.61 | $20.74 | $20.41 | $20.74 | $20.74 | 90,136 |
| 2023-12-11 | $20.43 | $20.59 | $20.31 | $20.55 | $20.55 | 82,657 |
| 2023-12-08 | $20.27 | $20.45 | $20.27 | $20.45 | $20.45 | 115,782 |
| 2023-12-07 | $20.39 | $20.39 | $20.21 | $20.31 | $20.31 | 196,243 |
| 2023-12-06 | $20.39 | $20.68 | $20.39 | $20.46 | $20.46 | 100,657 |
| 2023-12-05 | $20.99 | $20.99 | $20.76 | $20.80 | $20.80 | 138,272 |
| 2023-12-04 | $20.91 | $20.91 | $20.74 | $20.89 | $20.89 | 151,148 |
| 2023-12-01 | $20.70 | $20.96 | $20.70 | $20.96 | $20.96 | 141,171 |
| 2023-11-30 | $20.64 | $20.70 | $20.38 | $20.67 | $20.67 | 165,527 |
| 2023-11-29 | $20.67 | $20.71 | $20.55 | $20.67 | $20.67 | 1,014,368 |
| 2023-11-28 | $20.46 | $20.50 | $20.31 | $20.44 | $20.44 | 117,182 |
| 2023-11-27 | $20.13 | $20.43 | $20.13 | $20.34 | $20.34 | 102,912 |
| 2023-11-24 | $20.19 | $20.46 | $20.19 | $20.34 | $20.34 | 82,979 |
| 2023-11-22 | $20.08 | $20.15 | $19.90 | $20.07 | $20.07 | 74,724 |
| 2023-11-21 | $20.06 | $20.23 | $20.06 | $20.19 | $20.19 | 71,971 |
| 2023-11-20 | $19.81 | $19.95 | $19.66 | $19.95 | $19.95 | 89,553 |
| 2023-11-17 | $18.25 | $19.78 | $18.25 | $19.48 | $19.48 | 83,115 |
| 2023-11-16 | $19.11 | $19.15 | $18.96 | $19.12 | $19.12 | 80,927 |
| 2023-11-15 | $18.98 | $19.16 | $18.98 | $19.12 | $19.12 | 207,909 |
| 2023-11-14 | $18.68 | $19.03 | $18.68 | $19.01 | $19.01 | 115,923 |
| 2023-11-13 | $18.35 | $18.45 | $18.26 | $18.40 | $18.40 | 98,123 |
| 2023-11-10 | $18.23 | $18.42 | $18.21 | $18.41 | $18.41 | 112,762 |
| 2023-11-09 | $18.40 | $18.55 | $18.26 | $18.29 | $18.29 | 104,503 |
| 2023-11-08 | $18.03 | $18.28 | $18.03 | $18.21 | $18.21 | 133,474 |
| 2023-11-07 | $17.85 | $17.87 | $17.72 | $17.86 | $17.86 | 131,930 |
| 2023-11-06 | $17.79 | $17.91 | $17.75 | $17.81 | $17.81 | 162,131 |
| 2023-11-03 | $17.84 | $18.07 | $17.74 | $18.03 | $18.03 | 102,927 |
| 2023-11-02 | $17.84 | $17.99 | $17.67 | $17.95 | $17.95 | 140,033 |
| 2023-11-01 | $17.23 | $17.50 | $17.23 | $17.49 | $17.49 | 217,339 |
| 2023-10-31 | $17.43 | $17.43 | $17.18 | $17.26 | $17.26 | 239,084 |
| 2023-10-30 | $17.36 | $17.73 | $17.33 | $17.72 | $17.40 | 628,905 |
| 2023-10-27 | $17.13 | $17.25 | $17.01 | $17.07 | $16.76 | 124,687 |
| 2023-10-26 | $17.56 | $17.63 | $17.43 | $17.54 | $17.22 | 102,239 |
| 2023-10-25 | $17.89 | $18.05 | $17.78 | $17.78 | $17.46 | 390,897 |
| 2023-10-24 | $18.12 | $18.16 | $18.02 | $18.15 | $17.82 | 326,156 |
| 2023-10-23 | $17.88 | $18.13 | $17.83 | $17.99 | $17.66 | 168,932 |
| 2023-10-20 | $17.80 | $17.86 | $17.60 | $17.63 | $17.31 | 106,054 |
| 2023-10-19 | $18.03 | $18.04 | $17.79 | $17.81 | $17.48 | 104,899 |
| 2023-10-18 | $18.32 | $18.41 | $18.23 | $18.27 | $17.94 | 110,097 |
| 2023-10-17 | $18.08 | $18.54 | $18.08 | $18.46 | $18.46 | 206,947 |
| 2023-10-16 | $17.97 | $18.22 | $17.93 | $18.16 | $18.16 | 321,998 |
| 2023-10-13 | $18.10 | $18.11 | $17.79 | $17.81 | $17.81 | 228,667 |
| 2023-10-12 | $18.36 | $18.39 | $17.98 | $18.05 | $18.05 | 230,038 |
| 2023-10-11 | $18.24 | $18.36 | $18.18 | $18.31 | $18.31 | 979,956 |
| 2023-10-10 | $18.68 | $18.82 | $18.56 | $18.57 | $18.57 | 1,446,341 |
| 2023-10-09 | $18.35 | $18.55 | $18.27 | $18.54 | $18.54 | 145,501 |
| 2023-10-06 | $18.27 | $18.76 | $18.24 | $18.68 | $18.68 | 152,229 |
| 2023-10-05 | $18.17 | $18.33 | $18.10 | $18.26 | $18.26 | 683,891 |
| 2023-10-04 | $18.10 | $18.14 | $17.93 | $18.09 | $18.09 | 134,602 |
| 2023-10-03 | $18.44 | $18.51 | $18.25 | $18.32 | $18.32 | 151,293 |
| 2023-10-02 | $18.62 | $18.71 | $18.47 | $18.50 | $18.50 | 122,708 |
| 2023-09-29 | $18.73 | $18.75 | $18.57 | $18.59 | $18.59 | 100,338 |
| 2023-09-28 | $18.64 | $18.88 | $18.60 | $18.83 | $18.83 | 117,294 |
| 2023-09-27 | $18.47 | $18.47 | $18.27 | $18.44 | $18.44 | 140,189 |
| 2023-09-26 | $18.47 | $18.59 | $18.39 | $18.40 | $18.40 | 109,723 |
| 2023-09-25 | $18.56 | $18.67 | $18.48 | $18.64 | $18.64 | 115,192 |
| 2023-09-22 | $18.78 | $18.85 | $18.69 | $18.70 | $18.70 | 166,883 |
| 2023-09-21 | $18.90 | $18.95 | $18.81 | $18.81 | $18.81 | 98,267 |
| 2023-09-20 | $19.14 | $19.28 | $18.95 | $18.98 | $18.98 | 146,267 |
| 2023-09-19 | $18.93 | $18.98 | $18.72 | $18.85 | $18.85 | 147,554 |
| 2023-09-18 | $19.26 | $19.26 | $18.95 | $19.00 | $19.00 | 163,909 |
| 2023-09-15 | $19.36 | $19.43 | $19.22 | $19.22 | $19.22 | 134,055 |
| 2023-09-14 | $19.05 | $19.22 | $19.04 | $19.22 | $19.22 | 167,493 |
| 2023-09-13 | $19.06 | $19.28 | $18.96 | $19.05 | $19.05 | 661,427 |
| 2023-09-12 | $19.28 | $19.37 | $19.15 | $19.27 | $19.27 | 608,958 |
| 2023-09-11 | $19.12 | $19.38 | $19.05 | $19.29 | $19.29 | 486,732 |
| 2023-09-08 | $18.84 | $18.95 | $18.80 | $18.89 | $18.89 | 331,026 |
| 2023-09-07 | $18.83 | $18.83 | $18.67 | $18.79 | $18.79 | 591,925 |
| 2023-09-06 | $18.91 | $18.95 | $18.80 | $18.92 | $18.92 | 821,841 |
| 2023-09-05 | $19.00 | $19.05 | $18.87 | $18.95 | $18.95 | 1,039,535 |
| 2023-09-01 | $19.10 | $19.11 | $18.78 | $18.85 | $18.85 | 133,710 |
| 2023-08-31 | $19.23 | $19.28 | $19.09 | $19.13 | $19.13 | 126,006 |
| 2023-08-30 | $19.19 | $19.37 | $19.15 | $19.25 | $19.25 | 79,971 |
| 2023-08-29 | $18.76 | $19.17 | $18.76 | $19.15 | $19.15 | 142,205 |
| 2023-08-28 | $18.76 | $18.97 | $18.58 | $18.87 | $18.87 | 84,805 |
| 2023-08-25 | $18.50 | $18.64 | $18.31 | $18.51 | $18.51 | 73,498 |
| 2023-08-24 | $18.41 | $18.48 | $18.21 | $18.26 | $18.26 | 186,601 |
| 2023-08-23 | $18.32 | $18.54 | $18.27 | $18.50 | $18.50 | 130,442 |
| 2023-08-22 | $18.70 | $18.73 | $18.55 | $18.62 | $18.62 | 432,131 |
| 2023-08-21 | $18.49 | $18.63 | $18.43 | $18.60 | $18.60 | 138,094 |
| 2023-08-18 | $18.28 | $18.50 | $18.28 | $18.41 | $18.41 | 103,627 |
| 2023-08-17 | $18.44 | $18.51 | $18.32 | $18.32 | $18.32 | 119,937 |
| 2023-08-16 | $18.44 | $18.53 | $18.27 | $18.28 | $18.28 | 986,767 |
| 2023-08-15 | $18.27 | $18.39 | $18.15 | $18.17 | $18.17 | 291,653 |
| 2023-08-14 | $18.15 | $18.30 | $18.08 | $18.27 | $18.27 | 612,770 |
| 2023-08-11 | $18.23 | $18.26 | $18.14 | $18.17 | $18.17 | 411,157 |
| 2023-08-10 | $18.44 | $18.58 | $18.41 | $18.43 | $18.43 | 546,262 |
| 2023-08-09 | $18.38 | $18.43 | $18.27 | $18.30 | $18.30 | 672,668 |
| 2023-08-08 | $18.06 | $18.25 | $17.97 | $18.25 | $18.25 | 118,059 |
| 2023-08-07 | $18.13 | $18.28 | $18.13 | $18.27 | $18.27 | 73,903 |
| 2023-08-04 | $18.36 | $18.61 | $18.29 | $18.33 | $18.33 | 114,602 |
| 2023-08-03 | $18.17 | $18.33 | $18.13 | $18.26 | $18.26 | 95,902 |
| 2023-08-02 | $18.45 | $18.46 | $18.12 | $18.27 | $18.27 | 353,035 |
| 2023-08-01 | $18.88 | $18.95 | $18.72 | $18.77 | $18.77 | 370,814 |
| 2023-07-31 | $19.26 | $19.34 | $19.09 | $19.12 | $19.12 | 109,919 |
| 2023-07-28 | $18.92 | $19.17 | $18.92 | $19.10 | $19.10 | 573,736 |
| 2023-07-27 | $19.24 | $19.24 | $18.80 | $18.82 | $18.82 | 1,962,398 |
| 2023-07-26 | $18.73 | $19.02 | $18.70 | $18.96 | $18.96 | 227,324 |
| 2023-07-25 | $18.71 | $18.85 | $18.63 | $18.72 | $18.72 | 95,463 |
| 2023-07-24 | $18.98 | $19.16 | $18.96 | $19.11 | $19.11 | 101,861 |
| 2023-07-21 | $19.35 | $19.45 | $19.25 | $19.42 | $19.42 | 104,097 |
| 2023-07-20 | $19.07 | $19.28 | $19.07 | $19.11 | $19.11 | 86,056 |
| 2023-07-19 | $19.40 | $19.40 | $19.12 | $19.19 | $19.19 | 217,486 |
| 2023-07-18 | $19.55 | $19.70 | $19.55 | $19.69 | $19.69 | 185,798 |
| 2023-07-17 | $19.60 | $19.81 | $19.60 | $19.80 | $19.80 | 126,847 |
| 2023-07-14 | $19.65 | $19.73 | $19.60 | $19.60 | $19.60 | 246,512 |
| 2023-07-13 | $19.72 | $19.72 | $19.47 | $19.53 | $19.53 | 211,613 |
| 2023-07-12 | $19.27 | $19.49 | $19.18 | $19.39 | $19.39 | 93,194 |
| 2023-07-11 | $19.00 | $19.00 | $18.82 | $18.97 | $18.97 | 138,811 |
| 2023-07-10 | $18.87 | $18.91 | $18.73 | $18.87 | $18.87 | 116,570 |
| 2023-07-07 | $18.56 | $18.76 | $18.54 | $18.68 | $18.68 | 188,843 |
| 2023-07-06 | $18.78 | $18.87 | $18.45 | $18.57 | $18.57 | 199,217 |
| 2023-07-05 | $19.23 | $19.34 | $19.20 | $19.26 | $19.26 | 421,930 |
| 2023-07-03 | $19.24 | $19.30 | $19.14 | $19.30 | $19.30 | 104,831 |
| 2023-06-30 | $19.30 | $19.45 | $19.16 | $19.43 | $19.43 | 125,581 |
| 2023-06-29 | $19.00 | $19.08 | $18.99 | $19.08 | $19.08 | 106,208 |
| 2023-06-28 | $18.92 | $18.92 | $18.77 | $18.79 | $18.79 | 94,340 |
| 2023-06-27 | $18.55 | $18.97 | $18.55 | $18.95 | $18.95 | 140,593 |
| 2023-06-26 | $18.55 | $18.64 | $18.45 | $18.52 | $18.52 | 109,198 |
| 2023-06-23 | $18.27 | $18.51 | $18.27 | $18.45 | $18.45 | 93,449 |
| 2023-06-22 | $18.59 | $18.66 | $18.48 | $18.62 | $18.62 | 84,584 |
| 2023-06-21 | $18.70 | $18.88 | $18.70 | $18.80 | $18.80 | 179,484 |
| 2023-06-20 | $18.66 | $18.67 | $18.53 | $18.62 | $18.62 | 927,626 |
| 2023-06-16 | $18.93 | $18.96 | $18.72 | $18.84 | $18.84 | 415,249 |
| 2023-06-15 | $18.88 | $19.07 | $18.87 | $18.97 | $18.97 | 147,426 |
| 2023-06-14 | $18.47 | $18.66 | $18.42 | $18.53 | $18.53 | 165,212 |
| 2023-06-13 | $18.41 | $18.52 | $18.38 | $18.52 | $18.52 | 101,511 |
| 2023-06-12 | $18.19 | $18.25 | $18.10 | $18.25 | $18.25 | 105,484 |
| 2023-06-09 | $17.91 | $18.00 | $17.86 | $17.89 | $17.89 | 138,402 |
| 2023-06-08 | $18.07 | $18.09 | $17.96 | $18.04 | $18.04 | 128,991 |
| 2023-06-07 | $18.14 | $18.25 | $17.94 | $17.95 | $17.95 | 124,541 |
| 2023-06-06 | $16.98 | $17.14 | $16.93 | $17.14 | $17.14 | 116,983 |
| 2023-06-05 | $17.23 | $17.27 | $17.11 | $17.18 | $17.18 | 154,504 |
| 2023-06-02 | $17.22 | $17.29 | $17.19 | $17.27 | $17.27 | 205,527 |
| 2023-06-01 | $16.86 | $16.99 | $16.80 | $16.88 | $16.88 | 1,300,249 |
| 2023-05-31 | $16.76 | $17.04 | $16.53 | $17.00 | $17.00 | 1,953,104 |
| 2023-05-30 | $16.89 | $16.92 | $16.78 | $16.82 | $16.82 | 80,748 |
| 2023-05-26 | $16.58 | $16.72 | $16.54 | $16.67 | $16.67 | 110,112 |
| 2023-05-25 | $16.44 | $16.53 | $16.39 | $16.52 | $16.52 | 114,002 |
| 2023-05-24 | $16.62 | $16.62 | $16.45 | $16.48 | $16.48 | 110,371 |
| 2023-05-23 | $16.87 | $16.90 | $16.60 | $16.60 | $16.60 | 168,802 |
| 2023-05-22 | $17.07 | $17.10 | $17.05 | $17.06 | $17.06 | 89,034 |
| 2023-05-19 | $16.96 | $17.09 | $16.89 | $16.92 | $16.92 | 292,093 |
| 2023-05-18 | $16.76 | $16.94 | $16.74 | $16.85 | $16.85 | 72,335 |
| 2023-05-17 | $16.92 | $17.02 | $16.84 | $17.02 | $17.02 | 70,589 |
| 2023-05-16 | $16.72 | $16.79 | $16.70 | $16.73 | $16.73 | 97,761 |
| 2023-05-15 | $17.00 | $17.01 | $16.88 | $16.99 | $16.99 | 154,478 |
| 2023-05-12 | $17.08 | $17.11 | $16.99 | $17.02 | $17.02 | 390,124 |
| 2023-05-11 | $17.00 | $17.10 | $16.92 | $17.09 | $17.09 | 176,467 |
| 2023-05-10 | $17.11 | $17.17 | $16.99 | $17.14 | $17.14 | 115,543 |
| 2023-05-09 | $17.20 | $17.23 | $17.13 | $17.17 | $17.17 | 93,285 |
| 2023-05-08 | $17.56 | $17.67 | $17.55 | $17.60 | $17.60 | 1,542,844 |
| 2023-05-05 | $17.16 | $17.48 | $17.16 | $17.42 | $17.42 | 98,301 |
| 2023-05-04 | $17.16 | $17.36 | $17.10 | $17.26 | $17.26 | 101,426 |
| 2023-05-03 | $17.00 | $17.28 | $16.98 | $17.04 | $17.04 | 154,050 |
| 2023-05-02 | $16.90 | $17.00 | $16.81 | $16.92 | $16.92 | 340,793 |
| 2023-05-01 | $16.98 | $17.35 | $16.98 | $17.13 | $17.13 | 131,135 |
| 2023-04-28 | $17.04 | $17.24 | $16.95 | $17.17 | $17.17 | 627,981 |
| 2023-04-27 | $17.10 | $17.18 | $16.98 | $17.18 | $17.18 | 3,338,495 |
| 2023-04-26 | $17.35 | $17.39 | $17.12 | $17.28 | $16.95 | 147,470 |
| 2023-04-25 | $17.21 | $17.27 | $16.99 | $17.05 | $16.73 | 243,524 |
| 2023-04-24 | $17.27 | $17.39 | $17.19 | $17.39 | $17.06 | 101,138 |
| 2023-04-21 | $17.13 | $17.36 | $17.08 | $17.28 | $16.95 | 104,445 |
| 2023-04-20 | $17.08 | $17.27 | $17.03 | $17.22 | $16.89 | 96,185 |
| 2023-04-19 | $17.31 | $17.36 | $17.21 | $17.31 | $16.98 | 224,307 |
| 2023-04-18 | $17.13 | $17.33 | $17.13 | $17.28 | $16.95 | 155,962 |
| 2023-04-17 | $17.20 | $17.29 | $17.11 | $17.25 | $16.92 | 107,907 |
| 2023-04-14 | $17.07 | $17.11 | $17.00 | $17.07 | $16.75 | 110,390 |
| 2023-04-13 | $17.02 | $17.17 | $16.97 | $17.12 | $16.80 | 80,873 |
| 2023-04-12 | $16.70 | $16.77 | $16.62 | $16.67 | $16.36 | 100,714 |
| 2023-04-11 | $16.55 | $16.66 | $16.53 | $16.63 | $16.31 | 149,005 |
| 2023-04-10 | $16.39 | $16.71 | $16.15 | $16.60 | $16.29 | 90,404 |
| 2023-04-06 | $16.64 | $16.71 | $16.56 | $16.63 | $16.32 | 111,872 |
| 2023-04-05 | $16.85 | $16.85 | $16.71 | $16.83 | $16.51 | 131,883 |
| 2023-04-04 | $16.71 | $16.82 | $16.69 | $16.76 | $16.44 | 169,994 |
| 2023-04-03 | $16.60 | $16.63 | $16.45 | $16.60 | $16.29 | 104,875 |
| 2023-03-31 | $16.72 | $16.83 | $16.72 | $16.74 | $16.42 | 181,592 |
| 2023-03-30 | $16.45 | $16.58 | $16.45 | $16.55 | $16.24 | 1,207,985 |
| 2023-03-29 | $16.05 | $16.15 | $15.97 | $16.14 | $15.84 | 163,417 |
| 2023-03-28 | $15.88 | $15.97 | $15.81 | $15.89 | $15.89 | 320,089 |
| 2023-03-27 | $15.94 | $16.07 | $15.89 | $16.00 | $16.00 | 110,471 |
| 2023-03-24 | $15.73 | $15.73 | $15.51 | $15.73 | $15.73 | 178,022 |
| 2023-03-23 | $15.99 | $16.13 | $15.77 | $15.88 | $15.88 | 269,288 |
| 2023-03-22 | $15.82 | $15.95 | $15.69 | $15.69 | $15.69 | 500,133 |
| 2023-03-21 | $15.78 | $15.78 | $15.57 | $15.69 | $15.69 | 125,237 |
| 2023-03-20 | $15.28 | $15.36 | $15.16 | $15.27 | $15.27 | 116,419 |
| 2023-03-17 | $15.20 | $15.33 | $15.04 | $15.21 | $15.21 | 877,089 |
| 2023-03-16 | $14.90 | $15.36 | $14.90 | $15.31 | $15.31 | 1,064,866 |
| 2023-03-15 | $14.49 | $14.80 | $14.44 | $14.77 | $14.77 | 202,949 |
| 2023-03-14 | $15.67 | $15.70 | $15.48 | $15.65 | $15.65 | 154,976 |
| 2023-03-13 | $15.22 | $15.41 | $15.22 | $15.32 | $15.32 | 541,692 |
| 2023-03-10 | $15.54 | $15.61 | $15.33 | $15.40 | $15.40 | 170,766 |
| 2023-03-09 | $15.34 | $15.52 | $15.29 | $15.30 | $15.30 | 506,661 |
| 2023-03-08 | $15.30 | $15.37 | $15.25 | $15.37 | $15.37 | 1,172,848 |
| 2023-03-07 | $15.68 | $15.77 | $15.25 | $15.28 | $15.28 | 286,508 |
| 2023-03-06 | $15.65 | $15.82 | $15.62 | $15.74 | $15.74 | 647,254 |
| 2023-03-03 | $15.49 | $15.69 | $15.46 | $15.63 | $15.63 | 229,586 |
| 2023-03-02 | $15.31 | $15.45 | $15.27 | $15.40 | $15.40 | 220,132 |
| 2023-03-01 | $15.55 | $15.61 | $15.42 | $15.52 | $15.52 | 322,810 |
| 2023-02-28 | $15.50 | $15.52 | $15.35 | $15.41 | $15.41 | 102,938 |
| 2023-02-27 | $15.43 | $15.45 | $15.34 | $15.36 | $15.36 | 99,374 |
| 2023-02-24 | $14.95 | $14.98 | $14.85 | $14.93 | $14.93 | 126,534 |
| 2023-02-23 | $15.14 | $15.19 | $15.01 | $15.19 | $15.19 | 109,528 |
| 2023-02-22 | $15.06 | $15.22 | $15.05 | $15.07 | $15.07 | 94,373 |
| 2023-02-21 | $15.12 | $15.24 | $15.03 | $15.09 | $15.09 | 106,571 |
| 2023-02-17 | $15.32 | $15.53 | $15.26 | $15.53 | $15.53 | 176,200 |
| 2023-02-16 | $15.17 | $15.30 | $15.11 | $15.13 | $15.13 | 104,965 |
| 2023-02-15 | $15.17 | $15.33 | $15.17 | $15.32 | $15.32 | 81,365 |
| 2023-02-14 | $15.17 | $15.38 | $15.11 | $15.31 | $15.31 | 131,723 |
| 2023-02-13 | $14.90 | $15.15 | $14.88 | $15.09 | $15.09 | 112,357 |
| 2023-02-10 | $14.85 | $14.85 | $14.70 | $14.81 | $14.81 | 148,041 |
| 2023-02-09 | $15.68 | $15.68 | $15.45 | $15.51 | $15.51 | 151,409 |
| 2023-02-08 | $15.44 | $15.55 | $15.35 | $15.50 | $15.50 | 199,818 |
| 2023-02-07 | $15.38 | $15.47 | $15.22 | $15.46 | $15.46 | 188,289 |
| 2023-02-06 | $15.49 | $15.51 | $15.38 | $15.41 | $15.41 | 145,605 |
| 2023-02-03 | $15.64 | $15.81 | $15.62 | $15.63 | $15.63 | 199,538 |
| 2023-02-02 | $15.88 | $15.99 | $15.75 | $15.76 | $15.76 | 296,147 |
| 2023-02-01 | $15.69 | $16.03 | $15.68 | $15.95 | $15.95 | 140,613 |
| 2023-01-31 | $15.39 | $15.64 | $15.39 | $15.62 | $15.62 | 179,354 |
| 2023-01-30 | $15.48 | $15.67 | $15.44 | $15.46 | $15.46 | 154,717 |
| 2023-01-27 | $15.35 | $15.52 | $15.33 | $15.43 | $15.43 | 193,147 |
| 2023-01-26 | $15.44 | $15.55 | $15.32 | $15.54 | $15.54 | 259,424 |
| 2023-01-25 | $15.10 | $15.22 | $15.00 | $15.19 | $15.19 | 214,019 |
| 2023-01-24 | $14.87 | $15.03 | $14.83 | $14.98 | $14.98 | 284,539 |
| 2023-01-23 | $14.81 | $14.93 | $14.75 | $14.85 | $14.85 | 185,071 |
| 2023-01-20 | $14.69 | $14.90 | $14.67 | $14.90 | $14.90 | 284,938 |
| 2023-01-19 | $14.60 | $14.69 | $14.41 | $14.69 | $14.69 | 192,454 |
| 2023-01-18 | $15.10 | $15.10 | $14.83 | $14.86 | $14.86 | 186,118 |
| 2023-01-17 | $14.95 | $14.95 | $14.73 | $14.91 | $14.91 | 526,114 |
| 2023-01-13 | $14.81 | $14.96 | $14.81 | $14.94 | $14.94 | 637,930 |
| 2023-01-12 | $14.83 | $15.03 | $14.75 | $14.97 | $14.97 | 199,748 |
| 2023-01-11 | $14.57 | $14.78 | $14.56 | $14.78 | $14.78 | 123,813 |
| 2023-01-10 | $14.30 | $14.46 | $14.24 | $14.41 | $14.41 | 139,125 |
| 2023-01-09 | $14.37 | $14.50 | $14.34 | $14.38 | $14.38 | 300,589 |
| 2023-01-06 | $13.98 | $14.37 | $13.93 | $14.35 | $14.35 | 607,068 |
| 2023-01-05 | $13.89 | $13.94 | $13.76 | $13.90 | $13.90 | 243,696 |
| 2023-01-04 | $13.81 | $13.94 | $13.21 | $13.85 | $13.85 | 229,093 |
| 2023-01-03 | $13.42 | $13.45 | $13.33 | $13.44 | $13.44 | 301,054 |
| 2022-12-30 | $13.31 | $13.36 | $13.14 | $13.34 | $13.34 | 130,005 |
| 2022-12-29 | $13.45 | $13.51 | $13.35 | $13.46 | $13.46 | 181,283 |
| 2022-12-28 | $13.36 | $13.41 | $13.16 | $13.19 | $13.19 | 507,551 |
| 2022-12-27 | $13.39 | $13.46 | $13.29 | $13.34 | $13.34 | 215,084 |
| 2022-12-23 | $13.32 | $13.33 | $13.15 | $13.21 | $13.21 | 209,376 |
| 2022-12-22 | $13.21 | $13.31 | $13.17 | $13.31 | $13.31 | 247,098 |
| 2022-12-21 | $13.16 | $13.33 | $13.15 | $13.25 | $13.25 | 190,904 |
| 2022-12-20 | $13.00 | $13.17 | $12.96 | $13.00 | $13.00 | 287,949 |
| 2022-12-19 | $13.14 | $13.14 | $12.89 | $12.95 | $12.95 | 349,796 |
| 2022-12-16 | $12.91 | $12.95 | $12.80 | $12.85 | $12.85 | 387,848 |
| 2022-12-15 | $13.30 | $13.33 | $13.08 | $13.17 | $13.17 | 690,577 |
| 2022-12-14 | $13.44 | $13.61 | $13.39 | $13.50 | $13.50 | 399,225 |
| 2022-12-13 | $13.26 | $13.28 | $12.96 | $13.04 | $13.04 | 260,085 |
| 2022-12-12 | $12.73 | $12.77 | $12.65 | $12.76 | $12.76 | 279,249 |
| 2022-12-09 | $12.91 | $12.95 | $12.73 | $12.73 | $12.73 | 355,817 |
| 2022-12-08 | $12.90 | $12.94 | $12.72 | $12.88 | $12.88 | 239,681 |
| 2022-12-07 | $13.12 | $13.14 | $12.90 | $13.00 | $13.00 | 244,162 |
| 2022-12-06 | $13.03 | $13.08 | $12.86 | $12.92 | $12.92 | 180,050 |
| 2022-12-05 | $13.11 | $13.17 | $13.05 | $13.13 | $13.13 | 301,075 |
| 2022-12-02 | $13.21 | $13.34 | $13.18 | $13.32 | $13.32 | 209,758 |
| 2022-12-01 | $13.20 | $13.23 | $13.09 | $13.21 | $13.21 | 337,320 |
| 2022-11-30 | $12.93 | $13.12 | $12.73 | $13.06 | $13.06 | 184,405 |
| 2022-11-29 | $12.86 | $12.96 | $12.78 | $12.90 | $12.90 | 167,391 |
| 2022-11-28 | $12.82 | $12.90 | $12.72 | $12.75 | $12.75 | 266,276 |
| 2022-11-25 | $12.91 | $13.02 | $12.89 | $12.97 | $12.97 | 443,024 |
| 2022-11-23 | $12.96 | $13.02 | $12.87 | $12.98 | $12.98 | 388,275 |
| 2022-11-22 | $12.63 | $12.74 | $12.60 | $12.73 | $12.73 | 181,504 |
| 2022-11-21 | $12.42 | $12.61 | $12.40 | $12.56 | $12.56 | 367,217 |
| 2022-11-18 | $12.42 | $12.49 | $12.39 | $12.48 | $12.48 | 249,756 |
| 2022-11-17 | $12.10 | $12.32 | $12.10 | $12.31 | $12.31 | 264,574 |
| 2022-11-16 | $12.37 | $12.42 | $12.31 | $12.38 | $12.38 | 264,253 |
| 2022-11-15 | $12.62 | $12.73 | $12.40 | $12.59 | $12.59 | 235,999 |
| 2022-11-14 | $12.58 | $12.67 | $12.52 | $12.54 | $12.54 | 370,216 |
| 2022-11-11 | $12.39 | $12.63 | $12.33 | $12.59 | $12.59 | 210,978 |
| 2022-11-10 | $12.42 | $12.65 | $12.38 | $12.65 | $12.65 | 321,409 |
| 2022-11-09 | $12.13 | $12.26 | $12.10 | $12.13 | $12.13 | 244,174 |
| 2022-11-08 | $11.96 | $12.09 | $11.92 | $12.01 | $12.01 | 267,391 |
| 2022-11-07 | $11.73 | $11.96 | $11.67 | $11.93 | $11.93 | 447,510 |
| 2022-11-04 | $11.66 | $11.81 | $11.57 | $11.78 | $11.78 | 306,914 |
| 2022-11-03 | $11.03 | $11.19 | $11.03 | $11.08 | $11.08 | 450,609 |
| 2022-11-02 | $11.55 | $11.68 | $11.33 | $11.33 | $11.33 | 311,653 |
| 2022-11-01 | $11.73 | $11.75 | $11.50 | $11.68 | $11.68 | 307,027 |
| 2022-10-31 | $11.43 | $11.53 | $11.31 | $11.35 | $11.35 | 611,101 |
| 2022-10-28 | $11.89 | $11.90 | $11.69 | $11.89 | $11.72 | 265,778 |
| 2022-10-27 | $11.79 | $12.00 | $11.78 | $11.83 | $11.66 | 300,328 |
| 2022-10-26 | $11.75 | $11.99 | $11.75 | $11.81 | $11.64 | 250,459 |
| 2022-10-25 | $11.49 | $11.83 | $11.49 | $11.83 | $11.66 | 463,786 |
| 2022-10-24 | $11.29 | $11.37 | $11.14 | $11.29 | $11.13 | 621,377 |
| 2022-10-21 | $10.75 | $11.04 | $10.73 | $11.02 | $10.86 | 300,339 |
| 2022-10-20 | $11.15 | $11.28 | $11.08 | $11.13 | $10.97 | 364,027 |
| 2022-10-19 | $11.16 | $11.20 | $10.97 | $11.04 | $10.88 | 307,678 |
| 2022-10-18 | $11.28 | $11.29 | $11.08 | $11.17 | $11.01 | 473,944 |
| 2022-10-17 | $10.82 | $10.99 | $10.79 | $10.95 | $10.95 | 670,681 |
| 2022-10-14 | $10.77 | $10.84 | $10.52 | $10.53 | $10.53 | 483,988 |
| 2022-10-13 | $10.39 | $10.87 | $10.33 | $10.77 | $10.77 | 428,884 |
| 2022-10-12 | $10.57 | $10.69 | $10.48 | $10.63 | $10.63 | 290,916 |
| 2022-10-11 | $10.61 | $10.80 | $10.55 | $10.65 | $10.65 | 913,582 |
| 2022-10-10 | $10.55 | $10.62 | $10.44 | $10.54 | $10.54 | 539,992 |
| 2022-10-07 | $10.51 | $10.56 | $10.34 | $10.39 | $10.39 | 295,758 |
| 2022-10-06 | $10.68 | $10.73 | $10.55 | $10.55 | $10.55 | 311,821 |
| 2022-10-05 | $10.71 | $10.92 | $10.64 | $10.81 | $10.81 | 346,236 |
| 2022-10-04 | $10.79 | $10.97 | $10.79 | $10.94 | $10.94 | 747,950 |
| 2022-10-03 | $10.32 | $10.49 | $10.27 | $10.47 | $10.47 | 1,828,984 |
| 2022-09-30 | $10.28 | $10.39 | $10.17 | $10.19 | $10.19 | 1,639,615 |
| 2022-09-29 | $10.15 | $10.25 | $9.99 | $10.13 | $10.13 | 1,653,340 |
| 2022-09-28 | $10.03 | $10.44 | $9.98 | $10.38 | $10.38 | 636,513 |
| 2022-09-27 | $10.15 | $10.27 | $10.01 | $10.07 | $10.07 | 731,384 |
| 2022-09-26 | $10.19 | $10.27 | $9.97 | $9.99 | $9.99 | 763,953 |
| 2022-09-23 | $10.39 | $10.42 | $10.08 | $10.19 | $10.19 | 602,651 |
| 2022-09-22 | $10.79 | $10.84 | $10.59 | $10.76 | $10.76 | 439,233 |
| 2022-09-21 | $10.86 | $10.94 | $10.69 | $10.69 | $10.69 | 338,899 |
| 2022-09-20 | $10.91 | $10.96 | $10.76 | $10.86 | $10.86 | 350,860 |
| 2022-09-19 | $11.15 | $11.35 | $11.15 | $11.33 | $11.33 | 383,693 |
| 2022-09-16 | $11.10 | $11.30 | $11.06 | $11.27 | $11.27 | 658,994 |
| 2022-09-15 | $10.95 | $11.22 | $10.92 | $11.14 | $11.14 | 783,497 |
| 2022-09-14 | $11.19 | $11.40 | $11.19 | $11.32 | $11.32 | 266,832 |
| 2022-09-13 | $11.00 | $11.12 | $10.75 | $10.79 | $10.79 | 388,059 |
| 2022-09-12 | $11.32 | $11.39 | $11.20 | $11.25 | $11.25 | 452,135 |
| 2022-09-09 | $10.71 | $10.79 | $10.68 | $10.75 | $10.75 | 587,532 |
| 2022-09-08 | $10.21 | $10.54 | $10.18 | $10.52 | $10.52 | 898,372 |
| 2022-09-07 | $10.36 | $10.73 | $10.36 | $10.71 | $10.71 | 530,305 |
| 2022-09-06 | $10.60 | $10.64 | $10.47 | $10.49 | $10.49 | 588,320 |
| 2022-09-02 | $10.72 | $10.87 | $10.50 | $10.53 | $10.53 | 438,224 |
| 2022-09-01 | $10.54 | $10.60 | $10.45 | $10.57 | $10.57 | 374,985 |
| 2022-08-31 | $10.91 | $10.99 | $10.73 | $10.74 | $10.74 | 449,185 |
| 2022-08-30 | $11.16 | $11.19 | $10.96 | $11.01 | $11.01 | 460,781 |
| 2022-08-29 | $10.92 | $11.11 | $10.89 | $11.01 | $11.01 | 471,047 |
| 2022-08-26 | $11.44 | $11.47 | $11.01 | $11.01 | $11.01 | 242,031 |
| 2022-08-25 | $11.52 | $11.63 | $11.46 | $11.60 | $11.60 | 237,333 |
| 2022-08-24 | $11.75 | $11.85 | $11.70 | $11.74 | $11.74 | 187,530 |
| 2022-08-23 | $11.87 | $11.92 | $11.76 | $11.81 | $11.81 | 396,668 |
| 2022-08-22 | $12.10 | $12.14 | $11.96 | $12.02 | $12.02 | 343,164 |
| 2022-08-19 | $12.60 | $12.60 | $12.40 | $12.43 | $12.43 | 196,454 |
| 2022-08-18 | $12.76 | $12.80 | $12.62 | $12.66 | $12.66 | 124,424 |
| 2022-08-17 | $12.95 | $13.06 | $12.85 | $12.98 | $12.98 | 165,468 |
| 2022-08-16 | $12.99 | $13.21 | $12.99 | $13.17 | $13.17 | 203,629 |
| 2022-08-15 | $13.03 | $13.09 | $13.00 | $13.04 | $13.04 | 205,125 |
| 2022-08-12 | $13.00 | $13.11 | $12.98 | $13.09 | $13.09 | 156,554 |
| 2022-08-11 | $13.20 | $13.22 | $13.04 | $13.05 | $13.05 | 365,356 |
| 2022-08-10 | $12.93 | $13.09 | $12.90 | $13.04 | $13.04 | 114,647 |
| 2022-08-09 | $12.78 | $12.78 | $12.56 | $12.61 | $12.61 | 269,334 |
| 2022-08-08 | $12.67 | $12.88 | $12.65 | $12.80 | $12.80 | 222,116 |
| 2022-08-05 | $12.23 | $12.38 | $12.23 | $12.38 | $12.38 | 220,574 |
| 2022-08-04 | $12.37 | $12.50 | $12.30 | $12.46 | $12.46 | 2,045,410 |
| 2022-08-03 | $12.02 | $12.31 | $12.00 | $12.25 | $12.25 | 474,099 |
| 2022-08-02 | $12.17 | $12.17 | $12.02 | $12.02 | $12.02 | 244,087 |
| 2022-08-01 | $12.18 | $12.31 | $12.16 | $12.25 | $12.25 | 379,572 |
| 2022-07-29 | $12.01 | $12.19 | $11.99 | $12.18 | $12.18 | 190,818 |
| 2022-07-28 | $12.00 | $12.12 | $11.90 | $12.10 | $12.10 | 402,510 |
| 2022-07-27 | $12.05 | $12.25 | $11.96 | $12.19 | $12.19 | 1,369,964 |
| 2022-07-26 | $12.14 | $12.20 | $12.01 | $12.07 | $12.07 | 4,303,683 |
| 2022-07-25 | $12.61 | $12.67 | $12.52 | $12.56 | $12.56 | 1,200,401 |
| 2022-07-22 | $12.61 | $12.71 | $12.50 | $12.50 | $12.50 | 931,676 |
| 2022-07-21 | $12.59 | $12.72 | $12.56 | $12.66 | $12.66 | 1,315,030 |
| 2022-07-20 | $12.77 | $12.77 | $12.48 | $12.65 | $12.65 | 949,070 |
| 2022-07-19 | $12.73 | $12.94 | $12.73 | $12.92 | $12.92 | 492,681 |
| 2022-07-18 | $12.30 | $12.42 | $12.26 | $12.27 | $12.27 | 754,484 |
| 2022-07-15 | $12.06 | $12.28 | $12.03 | $12.19 | $12.19 | 983,384 |
| 2022-07-14 | $11.54 | $11.78 | $11.47 | $11.74 | $11.74 | 1,249,578 |
| 2022-07-13 | $11.63 | $11.89 | $11.63 | $11.81 | $11.81 | 242,827 |
| 2022-07-12 | $11.78 | $12.00 | $11.77 | $11.87 | $11.87 | 224,879 |
| 2022-07-11 | $11.74 | $11.74 | $11.57 | $11.58 | $11.58 | 664,935 |
| 2022-07-08 | $11.90 | $11.91 | $11.77 | $11.82 | $11.82 | 408,750 |
| 2022-07-07 | $11.70 | $11.79 | $11.69 | $11.78 | $11.78 | 219,770 |
| 2022-07-06 | $11.63 | $11.64 | $11.44 | $11.54 | $11.54 | 480,982 |
| 2022-07-05 | $11.13 | $11.33 | $11.06 | $11.33 | $11.33 | 379,706 |
| 2022-07-01 | $11.38 | $11.55 | $11.33 | $11.53 | $11.53 | 194,686 |
| 2022-06-30 | $11.16 | $11.38 | $11.07 | $11.31 | $11.31 | 305,618 |
| 2022-06-29 | $11.46 | $11.54 | $11.38 | $11.44 | $11.44 | 294,841 |
| 2022-06-28 | $11.49 | $11.60 | $11.41 | $11.46 | $11.46 | 279,250 |
| 2022-06-27 | $11.61 | $11.63 | $11.47 | $11.54 | $11.54 | 405,086 |
| 2022-06-24 | $11.40 | $11.69 | $11.40 | $11.69 | $11.69 | 1,274,484 |
| 2022-06-23 | $11.28 | $11.49 | $11.13 | $11.41 | $11.41 | 730,204 |
| 2022-06-22 | $11.27 | $11.62 | $11.24 | $11.48 | $11.48 | 250,995 |
| 2022-06-21 | $11.65 | $11.72 | $11.60 | $11.63 | $11.63 | 463,848 |
| 2022-06-17 | $11.37 | $11.49 | $11.29 | $11.42 | $11.42 | 284,626 |
| 2022-06-16 | $11.60 | $11.77 | $11.58 | $11.76 | $11.76 | 337,859 |
| 2022-06-15 | $11.75 | $11.96 | $11.66 | $11.85 | $11.85 | 464,112 |
| 2022-06-14 | $11.77 | $11.91 | $11.65 | $11.74 | $11.74 | 474,501 |
| 2022-06-13 | $11.87 | $11.99 | $11.75 | $11.76 | $11.76 | 382,152 |
| 2022-06-10 | $12.06 | $12.10 | $11.87 | $12.07 | $12.07 | 1,393,165 |
| 2022-06-09 | $12.78 | $12.85 | $12.57 | $12.58 | $12.58 | 3,929,404 |
| 2022-06-08 | $12.54 | $12.86 | $12.47 | $12.77 | $12.77 | 2,621,217 |
| 2022-06-07 | $11.64 | $11.98 | $11.61 | $11.97 | $11.97 | 251,361 |
| 2022-06-06 | $11.83 | $11.86 | $11.70 | $11.75 | $11.75 | 409,463 |
| 2022-06-03 | $11.84 | $11.93 | $11.81 | $11.90 | $11.90 | 611,772 |
| 2022-06-02 | $11.88 | $12.04 | $11.79 | $12.02 | $12.02 | 285,113 |
| 2022-06-01 | $12.00 | $12.03 | $11.77 | $11.91 | $11.91 | 407,978 |
| 2022-05-31 | $12.04 | $12.09 | $11.92 | $12.01 | $12.01 | 427,666 |
| 2022-05-27 | $12.03 | $12.05 | $11.87 | $11.93 | $11.93 | 272,507 |
| 2022-05-26 | $11.47 | $11.64 | $11.46 | $11.62 | $11.62 | 429,148 |
| 2022-05-25 | $10.79 | $11.06 | $10.79 | $10.95 | $10.95 | 1,130,113 |
| 2022-05-24 | $10.92 | $11.04 | $10.86 | $10.98 | $10.98 | 301,739 |
| 2022-05-23 | $10.97 | $11.08 | $10.94 | $11.05 | $11.05 | 351,449 |
| 2022-05-20 | $11.19 | $11.19 | $10.68 | $10.84 | $10.84 | 768,574 |
| 2022-05-19 | $10.58 | $10.86 | $10.58 | $10.81 | $10.81 | 374,856 |
| 2022-05-18 | $11.05 | $11.07 | $10.81 | $10.83 | $10.83 | 2,904,091 |
| 2022-05-17 | $11.02 | $11.16 | $10.89 | $11.13 | $11.13 | 1,628,967 |
| 2022-05-16 | $10.73 | $10.90 | $10.66 | $10.88 | $10.88 | 476,418 |
| 2022-05-13 | $10.50 | $10.74 | $10.50 | $10.67 | $10.67 | 334,985 |
| 2022-05-12 | $10.36 | $10.52 | $10.28 | $10.41 | $10.41 | 423,116 |
| 2022-05-11 | $10.53 | $10.61 | $10.27 | $10.29 | $10.29 | 443,150 |
| 2022-05-10 | $10.51 | $10.51 | $10.30 | $10.37 | $10.37 | 578,728 |
| 2022-05-09 | $10.52 | $10.68 | $10.45 | $10.55 | $10.55 | 835,751 |
| 2022-05-06 | $10.75 | $10.78 | $10.59 | $10.66 | $10.66 | 527,557 |
| 2022-05-05 | $11.13 | $11.18 | $10.82 | $10.91 | $10.91 | 4,536,649 |
| 2022-05-04 | $10.84 | $11.02 | $10.69 | $10.98 | $10.98 | 697,596 |
| 2022-05-03 | $10.74 | $10.82 | $10.62 | $10.77 | $10.77 | 1,056,321 |
| 2022-05-02 | $10.55 | $10.66 | $10.52 | $10.61 | $10.61 | 485,762 |
| 2022-04-29 | $10.55 | $10.63 | $10.46 | $10.46 | $10.46 | 378,106 |
| 2022-04-28 | $10.54 | $10.67 | $10.46 | $10.64 | $10.64 | 499,519 |
| 2022-04-27 | $10.69 | $10.82 | $10.58 | $10.67 | $10.42 | 346,781 |
| 2022-04-26 | $11.00 | $11.01 | $10.68 | $11.00 | $10.74 | 531,752 |
| 2022-04-25 | $10.76 | $11.01 | $10.71 | $11.00 | $10.74 | 531,752 |
| 2022-04-22 | $11.19 | $11.19 | $10.85 | $10.85 | $10.60 | 339,269 |
| 2022-04-21 | $11.50 | $11.52 | $11.21 | $11.21 | $10.95 | 209,830 |
| 2022-04-20 | $11.32 | $11.34 | $11.18 | $11.25 | $10.99 | 610,184 |
| 2022-04-19 | $11.06 | $11.25 | $11.06 | $11.25 | $10.99 | 1,057,495 |
| 2022-04-18 | $10.88 | $11.20 | $10.88 | $11.19 | $10.93 | 638,395 |
| 2022-04-14 | $10.96 | $11.15 | $10.93 | $11.10 | $10.84 | 887,481 |
| 2022-04-13 | $10.76 | $11.03 | $10.73 | $11.02 | $10.76 | 686,218 |
| 2022-04-12 | $10.84 | $10.91 | $10.77 | $10.81 | $10.56 | 650,883 |
| 2022-04-11 | $10.93 | $10.98 | $10.87 | $10.90 | $10.65 | 704,257 |
| 2022-04-08 | $10.77 | $11.03 | $10.77 | $10.98 | $10.72 | 1,061,205 |
| 2022-04-07 | $10.91 | $10.95 | $10.81 | $10.92 | $10.67 | 486,927 |
| 2022-04-06 | $10.69 | $10.77 | $10.60 | $10.71 | $10.46 | 833,531 |
| 2022-04-05 | $10.96 | $11.03 | $10.80 | $10.85 | $10.60 | 989,171 |
| 2022-04-04 | $10.79 | $10.93 | $10.78 | $10.84 | $10.59 | 7,949,742 |
| 2022-04-01 | $11.12 | $11.14 | $10.80 | $10.85 | $10.60 | 9,029,532 |
| 2022-03-31 | $11.11 | $11.13 | $10.87 | $10.90 | $10.65 | 681,756 |
| 2022-03-30 | $11.60 | $11.62 | $11.50 | $11.51 | $11.24 | 342,313 |
| 2022-03-29 | $11.79 | $11.87 | $11.64 | $11.74 | $11.47 | 2,750,632 |
| 2022-03-28 | $11.44 | $11.50 | $11.19 | $11.25 | $10.99 | 2,356,858 |
| 2022-03-25 | $11.44 | $11.48 | $11.40 | $11.44 | $11.17 | 554,788 |
| 2022-03-24 | $11.35 | $11.41 | $11.27 | $11.36 | $11.10 | 338,552 |
| 2022-03-23 | $11.42 | $11.54 | $11.41 | $11.41 | $11.14 | 310,827 |
| 2022-03-22 | $11.54 | $11.59 | $11.49 | $11.55 | $11.28 | 327,864 |
| 2022-03-21 | $11.69 | $11.71 | $11.48 | $11.55 | $11.28 | 329,907 |
| 2022-03-18 | $11.43 | $11.59 | $11.39 | $11.55 | $11.28 | 329,907 |
| 2022-03-17 | $11.52 | $11.75 | $11.42 | $11.72 | $11.45 | 324,237 |
| 2022-03-16 | $11.95 | $12.10 | $11.56 | $11.89 | $11.61 | 326,863 |
| 2022-03-15 | $12.21 | $12.30 | $11.90 | $12.03 | $11.75 | 1,465,659 |
| 2022-03-14 | $12.19 | $12.38 | $12.06 | $12.10 | $11.82 | 535,494 |
| 2022-03-11 | $12.14 | $12.14 | $11.79 | $11.79 | $11.52 | 281,234 |
| 2022-03-10 | $11.72 | $11.98 | $11.72 | $11.88 | $11.60 | 492,426 |
| 2022-03-09 | $12.49 | $12.61 | $12.36 | $12.46 | $12.17 | 527,144 |
| 2022-03-08 | $11.29 | $11.94 | $11.12 | $11.64 | $11.36 | 1,051,861 |
| 2022-03-07 | $11.00 | $11.00 | $10.49 | $10.63 | $10.38 | 836,036 |
| 2022-03-04 | $11.18 | $11.22 | $11.02 | $11.16 | $10.90 | 511,664 |
| 2022-03-03 | $12.09 | $12.11 | $11.61 | $11.68 | $11.41 | 792,925 |
| 2022-03-02 | $12.61 | $12.65 | $12.50 | $12.61 | $12.32 | 412,677 |
| 2022-03-01 | $13.00 | $13.02 | $12.47 | $12.58 | $12.29 | 582,418 |
| 2022-02-28 | $12.75 | $13.23 | $12.75 | $13.03 | $12.73 | 1,883,355 |
| 2022-02-25 | $13.48 | $13.69 | $13.41 | $13.66 | $13.34 | 1,701,844 |
| 2022-02-24 | $13.09 | $13.46 | $13.09 | $13.41 | $13.10 | 1,571,757 |
| 2022-02-23 | $14.14 | $14.17 | $13.78 | $13.83 | $13.50 | 320,598 |
| 2022-02-22 | $14.00 | $14.06 | $13.82 | $13.92 | $13.60 | 418,406 |
| 2022-02-18 | $14.40 | $14.45 | $14.26 | $14.37 | $14.04 | 200,138 |
| 2022-02-17 | $14.51 | $14.59 | $14.34 | $14.40 | $14.06 | 160,008 |
| 2022-02-16 | $14.49 | $14.57 | $14.30 | $14.55 | $14.21 | 284,983 |
| 2022-02-15 | $14.27 | $14.38 | $14.26 | $14.35 | $14.01 | 274,850 |
| 2022-02-14 | $14.34 | $14.36 | $14.11 | $14.28 | $13.95 | 377,171 |
| 2022-02-11 | $14.73 | $14.80 | $14.34 | $14.37 | $14.03 | 152,664 |
| 2022-02-10 | $14.84 | $15.12 | $14.84 | $14.90 | $14.55 | 274,365 |
| 2022-02-09 | $14.90 | $14.92 | $14.78 | $14.86 | $14.51 | 386,361 |
| 2022-02-08 | $14.37 | $14.64 | $14.36 | $14.63 | $14.29 | 302,517 |
| 2022-02-07 | $14.37 | $14.38 | $14.15 | $14.18 | $13.85 | 290,649 |
| 2022-02-04 | $14.41 | $14.70 | $14.34 | $14.46 | $14.12 | 256,976 |
| 2022-02-03 | $14.91 | $14.91 | $14.68 | $14.69 | $14.35 | 294,310 |
| 2022-02-02 | $15.21 | $15.21 | $14.92 | $14.99 | $14.64 | 234,437 |
| 2022-02-01 | $15.29 | $15.31 | $15.09 | $15.28 | $14.93 | 279,730 |
| 2022-01-31 | $15.02 | $15.17 | $14.97 | $15.17 | $14.82 | 591,387 |
| 2022-01-28 | $14.98 | $15.21 | $14.86 | $15.21 | $14.86 | 387,837 |
| 2022-01-27 | $15.10 | $15.28 | $15.06 | $15.16 | $14.81 | 440,416 |
| 2022-01-26 | $15.79 | $15.79 | $15.28 | $15.39 | $15.03 | 312,952 |
| 2022-01-25 | $15.52 | $15.68 | $15.35 | $15.58 | $15.22 | 512,264 |
| 2022-01-24 | $15.36 | $15.69 | $15.21 | $15.65 | $15.29 | 526,456 |
| 2022-01-21 | $15.95 | $15.98 | $15.78 | $15.84 | $15.47 | 508,164 |
| 2022-01-20 | $16.16 | $16.27 | $15.93 | $15.96 | $15.59 | 506,118 |
| 2022-01-19 | $16.35 | $16.40 | $16.21 | $16.24 | $15.86 | 331,552 |
| 2022-01-18 | $15.97 | $16.04 | $15.77 | $15.85 | $15.48 | 749,694 |
| 2022-01-14 | $15.76 | $15.94 | $15.76 | $15.90 | $15.53 | 509,619 |
| 2022-01-13 | $15.93 | $16.05 | $15.82 | $15.84 | $15.47 | 415,331 |
| 2022-01-12 | $16.05 | $16.09 | $15.93 | $16.02 | $15.65 | 151,587 |
| 2022-01-11 | $15.88 | $16.03 | $15.81 | $16.02 | $15.65 | 381,981 |
| 2022-01-10 | $15.77 | $15.98 | $15.58 | $15.88 | $15.51 | 968,401 |
| 2022-01-07 | $15.73 | $15.79 | $15.58 | $15.75 | $15.38 | 298,803 |
| 2022-01-06 | $15.78 | $16.00 | $15.78 | $15.90 | $15.53 | 338,980 |
| 2022-01-05 | $16.11 | $16.17 | $15.88 | $15.90 | $15.53 | 383,307 |
| 2022-01-04 | $16.12 | $16.14 | $16.00 | $16.07 | $15.70 | 261,777 |
| 2022-01-03 | $16.23 | $16.32 | $16.07 | $16.22 | $15.84 | 423,471 |
| 2021-12-31 | $15.80 | $16.20 | $15.80 | $16.19 | $15.81 | 257,409 |
| 2021-12-30 | $15.98 | $16.13 | $15.98 | $16.06 | $15.68 | 378,172 |
| 2021-12-29 | $15.88 | $16.02 | $15.84 | $15.95 | $15.58 | 309,558 |
| 2021-12-28 | $15.89 | $16.22 | $15.84 | $15.86 | $15.49 | 343,440 |
| 2021-12-27 | $15.83 | $15.99 | $15.80 | $15.97 | $15.60 | 319,783 |
| 2021-12-23 | $15.85 | $15.96 | $15.84 | $15.88 | $15.51 | 350,508 |
| 2021-12-22 | $15.67 | $15.85 | $15.67 | $15.83 | $15.46 | 338,241 |
| 2021-12-21 | $15.59 | $15.71 | $15.51 | $15.65 | $15.29 | 646,699 |
| 2021-12-20 | $15.59 | $15.72 | $15.45 | $15.55 | $15.19 | 516,541 |
| 2021-12-17 | $15.71 | $15.77 | $15.53 | $15.53 | $15.17 | 409,711 |
| 2021-12-16 | $15.80 | $15.84 | $15.57 | $15.60 | $15.24 | 358,305 |
| 2021-12-15 | $15.56 | $15.59 | $15.23 | $15.59 | $15.23 | 283,629 |
| 2021-12-14 | $16.22 | $16.36 | $16.16 | $16.24 | $15.86 | 440,359 |
| 2021-12-13 | $15.91 | $16.37 | $15.79 | $15.83 | $15.46 | 470,215 |
| 2021-12-10 | $16.24 | $16.24 | $15.91 | $16.09 | $15.72 | 452,637 |
| 2021-12-09 | $16.00 | $16.06 | $15.86 | $15.94 | $15.57 | 746,139 |
| 2021-12-08 | $16.37 | $16.40 | $16.23 | $16.32 | $15.94 | 311,714 |
| 2021-12-07 | $16.32 | $16.70 | $16.32 | $16.66 | $16.27 | 521,585 |
| 2021-12-06 | $15.96 | $16.20 | $15.88 | $16.15 | $15.77 | 453,779 |
| 2021-12-03 | $16.09 | $16.12 | $15.57 | $15.77 | $15.40 | 470,019 |
| 2021-12-02 | $16.28 | $16.28 | $15.90 | $16.12 | $15.74 | 993,791 |
| 2021-12-01 | $16.50 | $16.57 | $16.10 | $16.10 | $15.73 | 409,816 |
| 2021-11-30 | $15.87 | $16.01 | $15.60 | $15.81 | $15.44 | 437,167 |
| 2021-11-29 | $16.91 | $17.05 | $16.66 | $16.81 | $16.42 | 288,931 |
| 2021-11-26 | $16.64 | $16.84 | $16.42 | $16.57 | $16.18 | 138,890 |
| 2021-11-24 | $17.31 | $17.47 | $17.28 | $17.46 | $17.05 | 127,349 |
| 2021-11-23 | $18.07 | $18.12 | $17.88 | $17.98 | $17.56 | 149,010 |
| 2021-11-22 | $17.59 | $17.59 | $17.33 | $17.33 | $16.93 | 372,032 |
| 2021-11-19 | $17.37 | $17.43 | $17.14 | $17.18 | $16.78 | 281,074 |
| 2021-11-18 | $18.04 | $18.16 | $18.01 | $18.11 | $17.69 | 198,517 |
| 2021-11-17 | $17.86 | $17.93 | $17.79 | $17.89 | $17.48 | 105,301 |
| 2021-11-16 | $17.96 | $18.03 | $17.92 | $17.94 | $17.52 | 114,392 |
| 2021-11-15 | $18.11 | $18.28 | $18.10 | $18.12 | $17.70 | 114,409 |
| 2021-11-12 | $18.16 | $18.24 | $18.14 | $18.22 | $17.80 | 91,295 |
| 2021-11-11 | $18.57 | $18.57 | $18.18 | $18.21 | $17.79 | 116,768 |
| 2021-11-10 | $18.99 | $18.99 | $18.44 | $18.48 | $18.05 | 115,022 |
| 2021-11-09 | $18.46 | $18.56 | $18.39 | $18.49 | $18.06 | 94,951 |
| 2021-11-08 | $18.34 | $18.34 | $18.14 | $18.21 | $17.79 | 125,288 |
| 2021-11-05 | $18.57 | $18.72 | $18.53 | $18.71 | $18.27 | 110,051 |
| 2021-11-04 | $18.71 | $18.87 | $18.61 | $18.86 | $18.23 | 86,526 |
| 2021-11-03 | $18.36 | $18.58 | $18.27 | $18.53 | $17.91 | 106,611 |
| 2021-11-02 | $18.84 | $18.84 | $18.54 | $18.62 | $17.99 | 98,729 |
| 2021-11-01 | $18.59 | $18.91 | $18.59 | $18.88 | $18.24 | 129,126 |
| 2021-10-29 | $17.81 | $18.39 | $17.81 | $18.39 | $17.77 | 128,544 |
| 2021-10-28 | $18.15 | $18.25 | $17.98 | $18.17 | $17.56 | 96,005 |
| 2021-10-27 | $17.98 | $18.03 | $17.71 | $17.91 | $17.30 | 81,643 |
| 2021-10-26 | $18.10 | $18.10 | $17.87 | $17.93 | $17.33 | 115,841 |
| 2021-10-25 | $17.83 | $17.92 | $17.72 | $17.88 | $17.28 | 166,972 |
| 2021-10-22 | $18.00 | $18.06 | $17.88 | $17.96 | $17.35 | 99,697 |
| 2021-10-21 | $18.15 | $18.26 | $18.13 | $18.24 | $17.62 | 108,067 |
| 2021-10-20 | $18.34 | $18.41 | $18.18 | $18.35 | $17.73 | 124,474 |
| 2021-10-19 | $18.42 | $18.56 | $18.40 | $18.48 | $17.85 | 128,370 |
| 2021-10-18 | $18.00 | $18.17 | $17.95 | $18.15 | $17.54 | 300,571 |
| 2021-10-15 | $18.06 | $18.11 | $17.97 | $18.07 | $17.46 | 170,972 |
| 2021-10-14 | $17.71 | $17.73 | $17.59 | $17.64 | $17.05 | 374,669 |
| 2021-10-13 | $17.60 | $17.68 | $17.50 | $17.65 | $17.05 | 195,869 |
| 2021-10-12 | $17.58 | $17.61 | $17.40 | $17.50 | $16.91 | 144,331 |
| 2021-10-11 | $17.84 | $17.91 | $17.72 | $17.72 | $17.12 | 115,710 |
| 2021-10-08 | $18.27 | $18.27 | $18.11 | $18.12 | $17.51 | 98,490 |
| 2021-10-07 | $18.00 | $18.29 | $18.00 | $18.19 | $17.57 | 108,877 |
| 2021-10-06 | $18.00 | $18.01 | $17.68 | $17.87 | $17.27 | 205,490 |
| 2021-10-05 | $18.57 | $18.72 | $18.51 | $18.65 | $18.02 | 133,525 |
| 2021-10-04 | $18.52 | $18.68 | $18.33 | $18.46 | $17.83 | 147,564 |
| 2021-10-01 | $18.56 | $18.72 | $18.44 | $18.67 | $18.04 | 121,613 |
| 2021-09-30 | $18.74 | $18.77 | $18.36 | $18.38 | $17.76 | 162,880 |
| 2021-09-29 | $18.55 | $18.75 | $18.51 | $18.67 | $18.04 | 88,032 |
| 2021-09-28 | $18.57 | $18.57 | $18.22 | $18.30 | $17.68 | 112,392 |
| 2021-09-27 | $18.82 | $18.98 | $18.82 | $18.93 | $18.29 | 124,803 |
| 2021-09-24 | $18.73 | $18.73 | $18.56 | $18.63 | $18.00 | 129,730 |
| 2021-09-23 | $18.85 | $18.91 | $18.80 | $18.82 | $18.19 | 120,433 |
| 2021-09-22 | $19.02 | $19.03 | $18.83 | $18.88 | $18.24 | 155,445 |
| 2021-09-21 | $18.79 | $19.05 | $18.79 | $19.02 | $18.38 | 160,285 |
| 2021-09-20 | $18.62 | $18.78 | $18.44 | $18.63 | $18.00 | 166,976 |
| 2021-09-17 | $18.72 | $18.77 | $18.46 | $18.65 | $18.02 | 129,458 |
| 2021-09-16 | $18.38 | $18.53 | $18.27 | $18.50 | $17.88 | 153,866 |
| 2021-09-15 | $17.48 | $17.71 | $17.48 | $17.67 | $17.07 | 238,243 |
| 2021-09-14 | $17.72 | $17.90 | $17.64 | $17.78 | $17.18 | 113,470 |
| 2021-09-13 | $17.60 | $17.60 | $17.38 | $17.46 | $16.87 | 111,239 |
| 2021-09-10 | $17.40 | $17.45 | $17.33 | $17.42 | $16.83 | 120,353 |
| 2021-09-09 | $17.38 | $17.52 | $17.35 | $17.43 | $16.84 | 134,759 |
| 2021-09-08 | $17.75 | $17.75 | $17.56 | $17.66 | $17.07 | 129,117 |
| 2021-09-07 | $17.67 | $17.67 | $17.53 | $17.58 | $16.99 | 109,744 |
| 2021-09-03 | $17.65 | $17.68 | $17.51 | $17.55 | $16.96 | 142,969 |
| 2021-09-02 | $17.78 | $17.78 | $17.59 | $17.65 | $17.05 | 200,869 |
| 2021-09-01 | $17.73 | $17.73 | $17.59 | $17.66 | $17.07 | 204,967 |
| 2021-08-31 | $16.87 | $17.11 | $16.87 | $17.07 | $16.49 | 107,249 |
| 2021-08-30 | $17.04 | $17.11 | $16.94 | $17.07 | $16.49 | 143,940 |
| 2021-08-27 | $17.05 | $17.20 | $17.01 | $17.14 | $16.56 | 142,242 |
| 2021-08-26 | $16.98 | $17.08 | $16.94 | $16.98 | $16.41 | 150,134 |
| 2021-08-25 | $17.36 | $17.36 | $17.14 | $17.21 | $16.63 | 121,317 |
| 2021-08-24 | $17.33 | $17.55 | $17.15 | $17.54 | $16.95 | 202,347 |
| 2021-08-23 | $17.40 | $17.62 | $17.40 | $17.58 | $16.99 | 212,235 |
| 2021-08-20 | $17.35 | $17.52 | $17.35 | $17.48 | $16.89 | 125,901 |
| 2021-08-19 | $16.95 | $17.15 | $16.95 | $17.10 | $16.52 | 180,063 |
| 2021-08-18 | $17.03 | $17.41 | $17.03 | $17.24 | $16.66 | 116,230 |
| 2021-08-17 | $17.19 | $17.21 | $17.05 | $17.16 | $16.58 | 146,430 |
| 2021-08-16 | $17.37 | $17.44 | $17.25 | $17.40 | $16.81 | 188,525 |
| 2021-08-13 | $17.61 | $17.76 | $17.61 | $17.69 | $17.09 | 99,801 |
| 2021-08-12 | $17.25 | $17.53 | $17.25 | $17.52 | $16.93 | 119,747 |
| 2021-08-11 | $17.28 | $17.37 | $17.19 | $17.27 | $16.69 | 145,067 |
| 2021-08-10 | $16.81 | $16.94 | $16.81 | $16.92 | $16.35 | 138,535 |
| 2021-08-09 | $16.57 | $16.88 | $16.57 | $16.81 | $16.24 | 188,655 |
| 2021-08-06 | $16.73 | $17.00 | $16.73 | $16.91 | $16.34 | 173,927 |
| 2021-08-05 | $16.82 | $17.08 | $16.82 | $17.04 | $16.47 | 152,728 |
| 2021-08-04 | $16.55 | $17.01 | $16.55 | $16.94 | $16.37 | 110,283 |
| 2021-08-03 | $17.02 | $17.20 | $17.02 | $17.20 | $16.62 | 178,990 |
| 2021-08-02 | $17.30 | $17.36 | $17.16 | $17.22 | $16.64 | 176,912 |
| 2021-07-30 | $16.81 | $17.03 | $16.81 | $16.93 | $16.35 | 102,653 |
| 2021-07-29 | $17.00 | $17.19 | $16.94 | $16.95 | $16.38 | 165,771 |
| 2021-07-28 | $16.70 | $16.91 | $16.66 | $16.86 | $16.29 | 137,802 |
| 2021-07-27 | $17.12 | $17.12 | $16.69 | $16.83 | $16.26 | 172,493 |
| 2021-07-26 | $16.82 | $17.07 | $16.82 | $17.05 | $16.48 | 136,387 |
| 2021-07-23 | $16.94 | $17.02 | $16.93 | $17.01 | $16.43 | 132,046 |
| 2021-07-22 | $16.85 | $16.86 | $16.62 | $16.77 | $16.20 | 166,852 |
| 2021-07-21 | $16.66 | $16.86 | $16.65 | $16.83 | $16.26 | 135,795 |
| 2021-07-20 | $16.33 | $16.46 | $16.17 | $16.43 | $15.88 | 252,141 |
| 2021-07-19 | $16.17 | $16.26 | $16.11 | $16.19 | $15.64 | 253,441 |
| 2021-07-16 | $16.46 | $16.61 | $16.25 | $16.47 | $15.91 | 780,307 |
| 2021-07-15 | $16.47 | $16.60 | $16.27 | $16.33 | $15.78 | 645,401 |
| 2021-07-14 | $17.32 | $17.41 | $17.17 | $17.29 | $16.71 | 723,870 |
| 2021-07-13 | $17.48 | $17.50 | $17.27 | $17.29 | $16.71 | 440,265 |
| 2021-07-12 | $17.76 | $17.84 | $17.54 | $17.68 | $17.08 | 305,312 |
| 2021-07-09 | $17.44 | $17.75 | $17.44 | $17.68 | $17.08 | 416,790 |
| 2021-07-08 | $17.21 | $17.35 | $17.05 | $17.27 | $16.69 | 158,550 |
| 2021-07-07 | $17.46 | $17.65 | $17.46 | $17.54 | $16.95 | 132,333 |
| 2021-07-06 | $17.66 | $17.66 | $17.45 | $17.55 | $16.96 | 168,322 |
| 2021-07-02 | $17.57 | $17.71 | $17.55 | $17.66 | $17.06 | 143,515 |
| 2021-07-01 | $17.87 | $17.96 | $17.67 | $17.80 | $17.20 | 102,258 |
| 2021-06-30 | $17.75 | $17.75 | $17.58 | $17.70 | $17.10 | 157,687 |
| 2021-06-29 | $18.01 | $18.01 | $17.75 | $17.82 | $17.22 | 120,988 |
| 2021-06-28 | $17.85 | $18.06 | $17.85 | $17.95 | $17.34 | 393,789 |
| 2021-06-25 | $18.31 | $18.50 | $18.30 | $18.41 | $17.79 | 107,886 |
| 2021-06-24 | $18.31 | $18.48 | $18.31 | $18.43 | $17.81 | 143,576 |
| 2021-06-23 | $18.30 | $18.31 | $18.07 | $18.10 | $17.49 | 111,502 |
| 2021-06-22 | $18.18 | $18.31 | $18.14 | $18.30 | $17.68 | 267,722 |
| 2021-06-21 | $18.10 | $18.30 | $18.06 | $18.28 | $17.66 | 128,616 |
| 2021-06-18 | $18.53 | $18.53 | $18.00 | $18.03 | $17.42 | 222,752 |
| 2021-06-17 | $18.70 | $18.70 | $18.48 | $18.56 | $17.93 | 210,982 |
| 2021-06-16 | $18.83 | $18.84 | $18.60 | $18.65 | $18.02 | 173,616 |
| 2021-06-15 | $18.92 | $19.00 | $18.78 | $18.81 | $18.18 | 134,381 |
| 2021-06-14 | $19.20 | $19.39 | $19.20 | $19.30 | $18.65 | 102,806 |
| 2021-06-11 | $18.86 | $18.99 | $18.85 | $18.99 | $18.35 | 140,780 |
| 2021-06-10 | $18.97 | $19.06 | $18.83 | $18.91 | $18.27 | 1,056,491 |
| 2021-06-09 | $19.26 | $19.35 | $19.20 | $19.23 | $18.58 | 794,134 |
| 2021-06-08 | $19.57 | $19.77 | $19.56 | $19.74 | $19.07 | 1,509,721 |
| 2021-06-07 | $19.79 | $19.79 | $19.54 | $19.60 | $18.94 | 1,071,777 |
| 2021-06-04 | $19.16 | $19.44 | $19.16 | $19.33 | $18.68 | 626,628 |
| 2021-06-03 | $19.19 | $19.22 | $19.06 | $19.18 | $18.53 | 315,805 |
| 2021-06-02 | $19.56 | $19.56 | $19.38 | $19.42 | $18.76 | 350,418 |
| 2021-06-01 | $19.62 | $19.62 | $19.39 | $19.50 | $18.84 | 376,215 |
| 2021-05-28 | $19.38 | $19.48 | $19.31 | $19.42 | $18.77 | 478,266 |
| 2021-05-27 | $19.26 | $19.29 | $18.90 | $18.99 | $18.35 | 880,993 |
| 2021-05-26 | $19.47 | $19.57 | $19.35 | $19.46 | $18.80 | 739,759 |
| 2021-05-25 | $19.66 | $19.70 | $19.49 | $19.53 | $18.87 | 481,515 |
| 2021-05-24 | $19.66 | $19.81 | $19.63 | $19.70 | $19.04 | 132,572 |
| 2021-05-21 | $19.71 | $19.86 | $19.59 | $19.74 | $19.07 | 124,414 |
| 2021-05-20 | $19.36 | $19.61 | $19.36 | $19.56 | $18.90 | 140,874 |
| 2021-05-19 | $19.44 | $20.20 | $19.37 | $19.65 | $18.99 | 288,312 |
| 2021-05-18 | $19.92 | $20.02 | $18.82 | $20.00 | $19.33 | 230,825 |
| 2021-05-17 | $19.44 | $19.74 | $19.44 | $19.71 | $19.04 | 248,799 |
| 2021-05-14 | $19.02 | $19.45 | $19.02 | $19.42 | $18.77 | 1,701,149 |
| 2021-05-13 | $18.36 | $18.69 | $18.36 | $18.67 | $18.04 | 614,373 |
| 2021-05-12 | $18.36 | $18.61 | $18.36 | $18.47 | $17.85 | 191,021 |
| 2021-05-11 | $18.97 | $18.97 | $18.69 | $18.76 | $18.13 | 263,218 |
| 2021-05-10 | $18.99 | $19.21 | $18.95 | $18.99 | $18.35 | 2,923,126 |
| 2021-05-07 | $18.58 | $18.87 | $18.58 | $18.79 | $18.16 | 569,840 |
| 2021-05-06 | $18.71 | $18.90 | $18.57 | $18.89 | $18.25 | 162,582 |
| 2021-05-05 | $18.29 | $18.41 | $18.24 | $18.36 | $17.74 | 250,530 |
| 2021-05-04 | $18.30 | $18.30 | $18.02 | $18.21 | $17.60 | 299,104 |
| 2021-05-03 | $18.01 | $18.18 | $18.00 | $18.11 | $17.49 | 408,075 |
| 2021-04-30 | $18.01 | $18.06 | $17.78 | $17.78 | $17.18 | 463,400 |
| 2021-04-29 | $17.92 | $18.25 | $17.92 | $18.14 | $17.53 | 263,209 |
| 2021-04-28 | $17.82 | $18.12 | $17.82 | $18.12 | $17.31 | 266,841 |
| 2021-04-27 | $17.62 | $17.70 | $17.57 | $17.69 | $16.90 | 153,358 |
| 2021-04-26 | $17.73 | $17.73 | $17.63 | $17.70 | $16.91 | 176,523 |
| 2021-04-23 | $17.52 | $17.85 | $17.52 | $17.82 | $17.02 | 269,725 |
| 2021-04-22 | $17.30 | $17.80 | $17.30 | $17.56 | $16.77 | 262,788 |
| 2021-04-21 | $16.99 | $17.31 | $16.99 | $17.24 | $16.47 | 189,090 |
| 2021-04-20 | $16.87 | $16.98 | $16.70 | $16.87 | $16.11 | 352,260 |
| 2021-04-19 | $17.30 | $17.38 | $17.26 | $17.32 | $16.54 | 158,758 |
| 2021-04-16 | $16.85 | $17.10 | $16.84 | $17.09 | $16.33 | 266,957 |
| 2021-04-15 | $16.82 | $17.13 | $16.82 | $17.01 | $16.25 | 379,850 |
| 2021-04-14 | $16.60 | $16.69 | $16.54 | $16.60 | $15.86 | 204,573 |
| 2021-04-13 | $16.38 | $16.60 | $16.36 | $16.54 | $15.80 | 278,159 |
| 2021-04-12 | $16.33 | $16.40 | $16.26 | $16.30 | $15.57 | 1,580,396 |
| 2021-04-09 | $16.45 | $16.62 | $16.39 | $16.44 | $15.70 | 2,860,528 |
| 2021-04-08 | $16.36 | $16.69 | $16.36 | $16.64 | $15.90 | 3,074,695 |
| 2021-04-07 | $16.66 | $16.75 | $16.58 | $16.62 | $15.87 | 683,455 |
| 2021-04-06 | $16.72 | $17.03 | $16.69 | $16.86 | $16.11 | 153,666 |
| 2021-04-05 | $16.65 | $17.16 | $16.65 | $17.09 | $16.33 | 205,998 |
| 2021-04-01 | $16.52 | $16.79 | $16.49 | $16.72 | $15.97 | 205,205 |
| 2021-03-31 | $16.70 | $16.70 | $16.40 | $16.54 | $15.80 | 138,507 |
| 2021-03-30 | $16.42 | $16.78 | $16.42 | $16.63 | $15.88 | 124,522 |
| 2021-03-29 | $16.60 | $16.70 | $16.49 | $16.58 | $15.84 | 163,747 |
| 2021-03-26 | $16.79 | $16.79 | $16.59 | $16.69 | $15.94 | 167,844 |
| 2021-03-25 | $16.38 | $16.59 | $16.17 | $16.59 | $15.85 | 218,772 |
| 2021-03-24 | $16.32 | $16.63 | $16.32 | $16.40 | $15.67 | 204,974 |
| 2021-03-23 | $16.61 | $16.62 | $16.39 | $16.46 | $15.72 | 169,063 |
| 2021-03-22 | $16.56 | $16.56 | $16.33 | $16.36 | $15.63 | 153,463 |
| 2021-03-19 | $16.67 | $16.89 | $16.56 | $16.62 | $15.88 | 160,555 |
| 2021-03-18 | $17.02 | $17.24 | $16.89 | $16.89 | $16.13 | 189,489 |
| 2021-03-17 | $17.28 | $17.57 | $17.15 | $17.49 | $16.71 | 346,256 |
| 2021-03-16 | $17.80 | $17.81 | $17.59 | $17.65 | $16.86 | 203,804 |
| 2021-03-15 | $17.85 | $18.16 | $17.85 | $18.16 | $17.35 | 1,056,657 |
| 2021-03-12 | $17.70 | $18.14 | $17.70 | $18.08 | $17.27 | 195,359 |
| 2021-03-11 | $17.70 | $18.00 | $17.70 | $17.98 | $17.18 | 206,074 |
| 2021-03-10 | $17.39 | $17.59 | $17.31 | $17.43 | $16.65 | 170,542 |
| 2021-03-09 | $17.27 | $17.41 | $17.11 | $17.29 | $16.52 | 165,828 |
| 2021-03-08 | $16.70 | $17.05 | $16.48 | $16.69 | $15.94 | 259,500 |
| 2021-03-05 | $16.73 | $16.78 | $15.63 | $16.76 | $16.01 | 485,582 |
| 2021-03-04 | $16.55 | $16.68 | $16.18 | $16.28 | $15.55 | 1,493,196 |
| 2021-03-03 | $17.01 | $17.15 | $16.91 | $17.01 | $16.25 | 3,069,692 |
| 2021-03-02 | $17.24 | $17.24 | $16.96 | $17.04 | $16.28 | 545,112 |
| 2021-03-01 | $16.75 | $17.01 | $16.65 | $16.83 | $16.08 | 1,477,593 |
| 2021-02-26 | $16.68 | $16.76 | $16.47 | $16.64 | $15.90 | 444,522 |
| 2021-02-25 | $17.12 | $17.19 | $16.60 | $16.79 | $16.04 | 625,855 |
| 2021-02-24 | $16.50 | $16.57 | $16.35 | $16.57 | $15.83 | 184,215 |
| 2021-02-23 | $16.57 | $16.84 | $16.55 | $16.79 | $16.04 | 209,433 |
| 2021-02-22 | $15.67 | $15.98 | $15.63 | $15.88 | $15.17 | 188,900 |
| 2021-02-19 | $15.95 | $16.00 | $15.62 | $15.62 | $14.92 | 129,955 |
| 2021-02-18 | $15.72 | $16.04 | $15.66 | $15.66 | $14.96 | 298,847 |
| 2021-02-17 | $15.56 | $15.72 | $15.39 | $15.66 | $14.96 | 298,847 |
| 2021-02-16 | $15.65 | $15.79 | $15.56 | $15.74 | $15.04 | 330,828 |
| 2021-02-12 | $15.51 | $15.70 | $15.49 | $15.64 | $14.94 | 211,566 |
| 2021-02-11 | $15.42 | $15.67 | $15.32 | $15.55 | $14.85 | 302,846 |
| 2021-02-10 | $15.49 | $15.67 | $15.45 | $15.57 | $14.87 | 141,043 |
| 2021-02-09 | $15.64 | $15.79 | $15.56 | $15.74 | $15.04 | 164,857 |
| 2021-02-08 | $15.84 | $15.87 | $15.63 | $15.72 | $15.01 | 189,117 |
| 2021-02-05 | $15.74 | $15.80 | $15.66 | $15.79 | $15.08 | 159,984 |
| 2021-02-04 | $15.25 | $15.46 | $15.12 | $15.40 | $14.71 | 279,080 |
| 2021-02-03 | $15.25 | $15.31 | $15.09 | $15.29 | $14.61 | 452,627 |
| 2021-02-02 | $15.00 | $15.15 | $14.87 | $15.13 | $14.45 | 289,880 |
| 2021-02-01 | $14.87 | $14.99 | $14.80 | $14.99 | $14.32 | 197,413 |
| 2021-01-29 | $14.95 | $15.03 | $14.80 | $14.85 | $14.19 | 174,601 |
| 2021-01-28 | $15.13 | $15.39 | $15.05 | $15.29 | $14.61 | 287,207 |
| 2021-01-27 | $15.15 | $15.24 | $14.93 | $15.08 | $14.41 | 216,946 |
| 2021-01-26 | $15.18 | $15.37 | $15.18 | $15.31 | $14.62 | 275,800 |
| 2021-01-25 | $15.11 | $15.31 | $15.07 | $15.22 | $14.54 | 263,315 |
| 2021-01-22 | $15.50 | $15.71 | $15.50 | $15.66 | $14.96 | 275,842 |
| 2021-01-21 | $15.85 | $15.95 | $15.73 | $15.90 | $15.19 | 211,749 |
| 2021-01-20 | $15.68 | $15.95 | $15.68 | $15.95 | $15.24 | 170,475 |
| 2021-01-19 | $15.93 | $15.93 | $15.66 | $15.72 | $15.02 | 257,659 |
| 2021-01-15 | $15.84 | $16.01 | $15.57 | $15.75 | $15.05 | 222,355 |
| 2021-01-14 | $16.14 | $16.14 | $15.89 | $15.94 | $15.23 | 334,641 |
| 2021-01-13 | $15.50 | $15.79 | $15.49 | $15.70 | $15.00 | 256,692 |
| 2021-01-12 | $16.00 | $16.01 | $15.82 | $15.96 | $15.25 | 257,062 |
| 2021-01-11 | $16.00 | $16.12 | $15.86 | $15.92 | $15.21 | 198,395 |
| 2021-01-08 | $16.36 | $16.46 | $16.20 | $16.38 | $15.65 | 148,573 |
| 2021-01-07 | $16.03 | $16.21 | $16.00 | $16.09 | $15.37 | 183,706 |
| 2021-01-06 | $16.19 | $16.37 | $16.12 | $16.21 | $15.48 | 192,007 |
| 2021-01-05 | $15.84 | $15.99 | $15.68 | $15.93 | $15.22 | 168,908 |
| 2021-01-04 | $16.14 | $16.14 | $15.77 | $15.89 | $15.18 | 199,046 |
| 2020-12-31 | $15.95 | $16.55 | $15.92 | $16.04 | $15.32 | 170,903 |
| 2020-12-30 | $16.17 | $16.34 | $16.17 | $16.20 | $15.47 | 588,300 |
| 2020-12-29 | $16.37 | $16.49 | $16.12 | $16.24 | $15.51 | 466,162 |
| 2020-12-28 | $16.09 | $16.25 | $16.04 | $16.07 | $15.35 | 128,590 |
| 2020-12-24 | $15.83 | $16.25 | $15.69 | $15.92 | $15.21 | 116,504 |
| 2020-12-23 | $15.72 | $15.94 | $15.69 | $15.80 | $15.09 | 189,203 |
| 2020-12-22 | $15.71 | $15.85 | $15.55 | $15.69 | $14.99 | 247,057 |
| 2020-12-21 | $15.49 | $15.76 | $15.30 | $15.71 | $15.01 | 234,842 |
| 2020-12-18 | $16.10 | $16.24 | $16.00 | $16.09 | $15.37 | 503,944 |
| 2020-12-17 | $16.26 | $16.39 | $16.22 | $16.36 | $15.63 | 174,751 |
| 2020-12-16 | $16.35 | $16.35 | $16.15 | $16.23 | $15.50 | 1,029,330 |
| 2020-12-15 | $16.39 | $16.62 | $16.06 | $16.42 | $15.69 | 2,521,023 |
| 2020-12-14 | $16.61 | $17.29 | $16.48 | $17.17 | $16.40 | 4,680,666 |
| 2020-12-11 | $16.08 | $16.18 | $15.99 | $16.18 | $15.46 | 576,860 |
| 2020-12-10 | $16.09 | $16.35 | $16.09 | $16.35 | $15.62 | 180,994 |
| 2020-12-09 | $16.49 | $16.50 | $16.30 | $16.43 | $15.69 | 94,888 |
| 2020-12-08 | $16.46 | $16.48 | $16.24 | $16.39 | $15.66 | 105,537 |
| 2020-12-07 | $16.80 | $16.87 | $16.72 | $16.86 | $16.11 | 210,447 |
| 2020-12-04 | $16.68 | $16.98 | $16.68 | $16.95 | $16.19 | 300,104 |
| 2020-12-03 | $16.82 | $16.99 | $16.77 | $16.91 | $16.15 | 233,208 |
| 2020-12-02 | $16.84 | $17.02 | $16.78 | $17.00 | $16.24 | 113,129 |
| 2020-12-01 | $16.84 | $16.90 | $16.72 | $16.85 | $16.10 | 155,212 |
| 2020-11-30 | $16.77 | $16.80 | $16.48 | $16.72 | $15.97 | 109,494 |
| 2020-11-27 | $16.88 | $16.99 | $16.70 | $16.95 | $16.19 | 129,943 |
| 2020-11-25 | $16.74 | $16.89 | $16.69 | $16.87 | $16.11 | 102,890 |
| 2020-11-24 | $16.59 | $16.70 | $16.49 | $16.69 | $15.94 | 155,059 |
| 2020-11-23 | $16.44 | $16.44 | $16.06 | $16.21 | $15.48 | 105,259 |
| 2020-11-20 | $16.19 | $16.28 | $16.08 | $16.22 | $15.49 | 174,708 |
| 2020-11-19 | $16.14 | $16.27 | $15.93 | $16.19 | $15.46 | 177,608 |
| 2020-11-18 | $16.14 | $16.40 | $16.14 | $16.19 | $15.47 | 161,929 |
| 2020-11-17 | $16.24 | $16.32 | $16.10 | $16.28 | $15.55 | 207,791 |
| 2020-11-16 | $16.37 | $16.54 | $16.29 | $16.39 | $15.66 | 479,103 |
| 2020-11-13 | $15.74 | $16.04 | $15.74 | $16.04 | $15.32 | 302,117 |
| 2020-11-12 | $15.59 | $15.78 | $14.28 | $15.51 | $14.82 | 1,038,000 |
| 2020-11-11 | $16.02 | $16.02 | $15.80 | $15.86 | $15.15 | 112,197 |
| 2020-11-10 | $16.04 | $16.25 | $16.04 | $16.22 | $15.49 | 105,664 |
| 2020-11-09 | $16.04 | $16.18 | $15.47 | $15.60 | $14.90 | 434,219 |
| 2020-11-06 | $13.86 | $13.94 | $13.72 | $13.81 | $13.19 | 112,777 |
| 2020-11-05 | $13.60 | $13.85 | $13.58 | $13.82 | $13.20 | 140,546 |
| 2020-11-04 | $13.11 | $13.34 | $12.96 | $13.20 | $12.61 | 135,923 |
| 2020-11-03 | $12.90 | $13.18 | $12.90 | $13.04 | $12.46 | 190,560 |
| 2020-11-02 | $12.52 | $12.55 | $12.32 | $12.43 | $11.87 | 158,490 |
| 2020-10-30 | $12.45 | $12.52 | $12.25 | $12.44 | $11.88 | 166,222 |
| 2020-10-29 | $12.22 | $12.60 | $12.22 | $12.49 | $11.93 | 222,088 |
| 2020-10-28 | $12.84 | $12.97 | $12.64 | $12.75 | $12.06 | 430,171 |
| 2020-10-27 | $13.74 | $13.75 | $13.34 | $13.34 | $12.62 | 144,511 |
| 2020-10-26 | $14.29 | $14.29 | $13.88 | $13.99 | $13.24 | 445,244 |
| 2020-10-23 | $14.32 | $14.45 | $14.23 | $14.38 | $13.61 | 116,221 |
| 2020-10-22 | $14.33 | $14.33 | $14.08 | $14.21 | $13.45 | 1,129,034 |
| 2020-10-21 | $14.33 | $14.35 | $14.16 | $14.35 | $13.58 | 2,121,880 |
| 2020-10-20 | $14.32 | $14.36 | $14.13 | $14.17 | $13.41 | 534,130 |
| 2020-10-19 | $14.21 | $14.21 | $13.86 | $13.94 | $13.19 | 188,816 |
| 2020-10-16 | $13.83 | $13.87 | $13.71 | $13.78 | $13.04 | 193,151 |
| 2020-10-15 | $13.62 | $13.83 | $13.62 | $13.82 | $13.08 | 114,558 |
| 2020-10-14 | $14.16 | $14.31 | $14.00 | $14.03 | $13.28 | 137,423 |
| 2020-10-13 | $14.16 | $14.20 | $14.04 | $14.09 | $13.33 | 114,524 |
| 2020-10-12 | $14.17 | $14.39 | $14.17 | $14.30 | $13.53 | 102,129 |
| 2020-10-09 | $14.26 | $14.45 | $14.26 | $14.34 | $13.57 | 94,519 |
| 2020-10-08 | $14.34 | $14.35 | $14.19 | $14.28 | $13.51 | 118,024 |
| 2020-10-07 | $14.25 | $14.37 | $14.16 | $14.31 | $13.54 | 82,082 |
| 2020-10-06 | $14.60 | $14.60 | $14.21 | $14.34 | $13.57 | 177,965 |
| 2020-10-05 | $14.35 | $14.44 | $14.24 | $14.44 | $13.66 | 109,406 |
| 2020-10-02 | $14.17 | $14.28 | $14.06 | $14.18 | $13.42 | 77,572 |
| 2020-10-01 | $14.36 | $14.41 | $14.21 | $14.31 | $13.54 | 92,867 |
| 2020-09-30 | $13.86 | $14.08 | $13.86 | $13.93 | $13.18 | 125,138 |
| 2020-09-29 | $14.07 | $14.21 | $13.96 | $14.15 | $13.39 | 84,517 |
| 2020-09-28 | $14.04 | $14.10 | $13.93 | $14.04 | $13.28 | 71,026 |
| 2020-09-25 | $13.48 | $13.79 | $13.44 | $13.75 | $13.01 | 88,186 |
| 2020-09-24 | $13.77 | $13.87 | $13.59 | $13.75 | $13.01 | 79,323 |
| 2020-09-23 | $14.30 | $14.33 | $13.97 | $13.99 | $13.24 | 152,548 |
| 2020-09-22 | $14.17 | $14.20 | $13.98 | $14.15 | $13.38 | 113,193 |
| 2020-09-21 | $14.29 | $14.50 | $14.25 | $14.45 | $13.67 | 111,260 |
| 2020-09-18 | $14.71 | $14.84 | $14.62 | $14.75 | $13.96 | 81,179 |
| 2020-09-17 | $14.92 | $15.13 | $14.89 | $15.12 | $14.31 | 82,989 |
| 2020-09-16 | $14.97 | $15.37 | $14.97 | $15.25 | $14.43 | 114,685 |
| 2020-09-15 | $14.32 | $14.32 | $14.08 | $14.13 | $13.37 | 168,133 |
| 2020-09-14 | $13.62 | $13.62 | $13.38 | $13.44 | $12.72 | 83,141 |
| 2020-09-11 | $13.72 | $13.88 | $13.64 | $13.76 | $13.02 | 152,763 |
| 2020-09-10 | $13.72 | $13.92 | $13.57 | $13.66 | $12.93 | 115,543 |
| 2020-09-09 | $13.52 | $13.62 | $13.45 | $13.55 | $12.82 | 108,399 |
| 2020-09-08 | $13.30 | $13.71 | $13.27 | $13.54 | $12.81 | 103,874 |
| 2020-09-04 | $13.85 | $13.90 | $13.54 | $13.76 | $13.02 | 127,133 |
| 2020-09-03 | $14.16 | $14.28 | $13.89 | $13.99 | $13.24 | 119,174 |
| 2020-09-02 | $13.87 | $14.09 | $13.80 | $14.09 | $13.33 | 195,513 |
| 2020-09-01 | $13.79 | $13.94 | $13.73 | $13.85 | $13.11 | 2,242,143 |
| 2020-08-31 | $14.10 | $14.15 | $13.97 | $14.10 | $13.34 | 1,165,212 |
| 2020-08-28 | $14.29 | $14.37 | $14.19 | $14.32 | $13.55 | 112,509 |
| 2020-08-27 | $14.27 | $14.27 | $14.05 | $14.16 | $13.40 | 146,001 |
| 2020-08-26 | $14.11 | $14.27 | $14.08 | $14.24 | $13.47 | 132,199 |
| 2020-08-25 | $14.11 | $14.15 | $13.98 | $14.12 | $13.36 | 95,185 |
| 2020-08-24 | $13.97 | $14.10 | $13.94 | $14.00 | $13.24 | 211,585 |
| 2020-08-21 | $13.46 | $13.74 | $13.44 | $13.74 | $13.00 | 208,407 |
| 2020-08-20 | $13.53 | $13.70 | $13.49 | $13.67 | $12.93 | 214,359 |
| 2020-08-19 | $13.85 | $13.91 | $13.76 | $13.83 | $13.09 | 500,705 |
| 2020-08-18 | $13.99 | $14.00 | $13.78 | $13.96 | $13.21 | 270,441 |
| 2020-08-17 | $14.02 | $14.14 | $13.96 | $14.13 | $13.37 | 177,798 |
| 2020-08-14 | $13.96 | $14.09 | $13.93 | $14.07 | $13.32 | 306,317 |
| 2020-08-13 | $14.10 | $14.26 | $14.09 | $14.14 | $13.38 | 74,236 |
| 2020-08-12 | $14.08 | $14.27 | $14.05 | $14.24 | $13.47 | 176,128 |
| 2020-08-11 | $13.85 | $14.05 | $13.76 | $13.78 | $13.03 | 133,018 |
| 2020-08-10 | $13.22 | $13.47 | $13.22 | $13.36 | $12.64 | 84,498 |
| 2020-08-07 | $13.11 | $13.33 | $13.11 | $13.30 | $12.58 | 124,746 |
| 2020-08-06 | $13.28 | $13.40 | $13.17 | $13.36 | $12.64 | 109,754 |
| 2020-08-05 | $13.46 | $13.53 | $13.32 | $13.41 | $12.68 | 67,194 |
| 2020-08-04 | $13.06 | $13.29 | $13.06 | $13.29 | $12.58 | 152,699 |
| 2020-08-03 | $13.04 | $13.24 | $13.00 | $13.24 | $12.53 | 109,094 |
| 2020-07-31 | $13.43 | $13.43 | $13.12 | $13.18 | $12.47 | 131,991 |
| 2020-07-30 | $13.40 | $13.53 | $13.22 | $13.53 | $12.80 | 91,399 |
| 2020-07-29 | $13.80 | $13.95 | $13.76 | $13.82 | $13.08 | 229,066 |
| 2020-07-28 | $13.55 | $13.78 | $13.51 | $13.64 | $12.91 | 156,886 |
| 2020-07-27 | $13.46 | $13.57 | $13.40 | $13.55 | $12.82 | 84,346 |
| 2020-07-24 | $13.18 | $13.34 | $13.15 | $13.31 | $12.59 | 107,267 |
| 2020-07-23 | $13.27 | $13.40 | $13.16 | $13.20 | $12.49 | 489,857 |
| 2020-07-22 | $13.24 | $13.39 | $13.19 | $13.38 | $12.66 | 78,116 |
| 2020-07-21 | $13.41 | $13.57 | $13.39 | $13.52 | $12.79 | 259,237 |
| 2020-07-20 | $13.14 | $13.23 | $13.09 | $13.23 | $12.52 | 105,405 |
| 2020-07-17 | $13.23 | $13.25 | $13.14 | $13.21 | $12.50 | 142,784 |
| 2020-07-16 | $13.18 | $13.30 | $13.01 | $13.10 | $12.40 | 127,736 |
| 2020-07-15 | $13.25 | $13.35 | $13.14 | $13.22 | $12.51 | 79,079 |
| 2020-07-14 | $12.80 | $13.03 | $12.78 | $12.99 | $12.29 | 104,243 |
| 2020-07-13 | $13.21 | $13.29 | $13.00 | $13.04 | $12.34 | 141,078 |
| 2020-07-10 | $13.05 | $13.15 | $12.99 | $13.15 | $12.44 | 64,292 |
| 2020-07-09 | $13.20 | $13.25 | $12.95 | $13.13 | $12.42 | 120,516 |
| 2020-07-08 | $13.11 | $13.29 | $13.10 | $13.26 | $12.55 | 87,396 |
| 2020-07-07 | $13.55 | $13.57 | $13.27 | $13.34 | $12.62 | 95,682 |
| 2020-07-06 | $13.85 | $13.88 | $13.71 | $13.78 | $13.04 | 68,732 |
| 2020-07-02 | $13.78 | $13.81 | $13.51 | $13.60 | $12.87 | 93,408 |
| 2020-07-01 | $13.09 | $13.31 | $13.09 | $13.24 | $12.53 | 57,870 |
| 2020-06-30 | $13.03 | $13.37 | $12.98 | $13.24 | $12.53 | 101,325 |
| 2020-06-29 | $13.49 | $13.65 | $13.35 | $13.47 | $12.75 | 90,153 |
| 2020-06-26 | $13.40 | $13.41 | $13.22 | $13.31 | $12.59 | 79,445 |
| 2020-06-25 | $13.32 | $13.62 | $13.26 | $13.58 | $12.85 | 117,441 |
| 2020-06-24 | $13.63 | $13.68 | $13.34 | $13.44 | $12.72 | 172,150 |
| 2020-06-23 | $13.87 | $13.95 | $13.68 | $13.72 | $12.98 | 124,575 |
| 2020-06-22 | $13.62 | $13.85 | $13.62 | $13.80 | $13.06 | 101,174 |
| 2020-06-19 | $14.04 | $14.10 | $13.70 | $13.73 | $12.99 | 106,691 |
| 2020-06-18 | $13.81 | $13.97 | $13.74 | $13.78 | $13.04 | 93,252 |
| 2020-06-17 | $14.10 | $14.17 | $13.91 | $13.91 | $13.16 | 96,154 |
| 2020-06-16 | $13.98 | $14.00 | $13.75 | $13.86 | $13.11 | 109,687 |
| 2020-06-15 | $13.34 | $13.79 | $13.10 | $13.67 | $12.93 | 134,739 |
| 2020-06-12 | $13.96 | $13.98 | $13.55 | $13.77 | $13.03 | 142,023 |
| 2020-06-11 | $14.33 | $14.33 | $13.74 | $13.74 | $13.00 | 132,741 |
| 2020-06-10 | $14.84 | $15.08 | $14.71 | $14.84 | $14.04 | 134,951 |
| 2020-06-09 | $14.53 | $14.70 | $14.44 | $14.49 | $13.71 | 95,409 |
| 2020-06-08 | $15.00 | $15.04 | $14.75 | $14.86 | $14.06 | 97,827 |
| 2020-06-05 | $15.18 | $15.45 | $14.99 | $15.05 | $14.24 | 89,615 |
| 2020-06-04 | $14.67 | $14.93 | $14.67 | $14.81 | $14.01 | 141,247 |
| 2020-06-03 | $14.69 | $15.14 | $14.67 | $15.05 | $14.24 | 99,798 |
| 2020-06-02 | $14.28 | $14.51 | $14.24 | $14.32 | $13.55 | 157,808 |
| 2020-06-01 | $14.01 | $14.11 | $13.82 | $13.97 | $13.22 | 248,077 |
| 2020-05-29 | $13.98 | $14.07 | $13.74 | $13.94 | $13.19 | 141,935 |
| 2020-05-28 | $13.83 | $14.04 | $13.73 | $13.91 | $13.16 | 166,354 |
| 2020-05-27 | $13.55 | $13.57 | $13.34 | $13.51 | $12.78 | 156,907 |
| 2020-05-26 | $13.09 | $13.14 | $12.97 | $13.03 | $12.33 | 148,266 |
| 2020-05-22 | $12.67 | $12.73 | $12.50 | $12.68 | $12.00 | 161,342 |
| 2020-05-21 | $12.91 | $12.96 | $12.62 | $12.70 | $12.02 | 173,020 |
| 2020-05-20 | $12.77 | $12.87 | $12.64 | $12.68 | $12.00 | 349,683 |
| 2020-05-19 | $12.51 | $12.60 | $12.36 | $12.37 | $11.70 | 585,108 |
| 2020-05-18 | $12.37 | $12.95 | $12.35 | $12.90 | $12.21 | 298,312 |
| 2020-05-15 | $12.20 | $12.27 | $12.03 | $12.16 | $11.51 | 173,298 |
| 2020-05-14 | $12.06 | $12.32 | $11.95 | $12.21 | $11.55 | 189,663 |
| 2020-05-13 | $12.92 | $12.92 | $12.51 | $12.59 | $11.91 | 258,266 |
| 2020-05-12 | $12.99 | $13.34 | $12.92 | $13.05 | $12.35 | 289,120 |
| 2020-05-11 | $12.47 | $12.55 | $12.42 | $12.53 | $11.86 | 207,131 |
| 2020-05-08 | $12.38 | $12.65 | $12.38 | $12.51 | $11.84 | 223,878 |
| 2020-05-07 | $12.51 | $12.73 | $12.48 | $12.67 | $11.99 | 335,266 |
| 2020-05-06 | $12.07 | $12.12 | $11.85 | $11.96 | $11.32 | 157,256 |
| 2020-05-05 | $11.80 | $11.86 | $11.62 | $11.62 | $11.00 | 210,933 |
| 2020-05-04 | $11.95 | $12.05 | $11.78 | $12.01 | $11.36 | 244,206 |
| 2020-05-01 | $12.90 | $12.90 | $12.27 | $12.35 | $11.69 | 139,791 |
| 2020-04-30 | $12.94 | $12.95 | $12.60 | $12.61 | $11.93 | 297,274 |
| 2020-04-29 | $12.83 | $13.11 | $12.77 | $13.05 | $12.35 | 578,312 |
| 2020-04-28 | $12.53 | $12.72 | $12.46 | $12.57 | $11.89 | 179,547 |
| 2020-04-27 | $12.88 | $13.02 | $12.75 | $12.89 | $12.20 | 219,091 |
| 2020-04-24 | $12.55 | $12.56 | $12.36 | $12.56 | $11.88 | 346,331 |
| 2020-04-23 | $12.72 | $12.84 | $12.44 | $12.51 | $11.84 | 179,233 |
| 2020-04-22 | $13.11 | $13.28 | $12.93 | $13.01 | $12.31 | 155,879 |
| 2020-04-21 | $13.26 | $13.47 | $13.23 | $13.26 | $12.55 | 296,376 |
| 2020-04-20 | $13.32 | $13.81 | $13.32 | $13.56 | $12.83 | 646,313 |
| 2020-04-17 | $14.15 | $14.19 | $13.85 | $14.01 | $13.26 | 214,372 |
| 2020-04-16 | $13.56 | $13.56 | $13.00 | $13.17 | $12.46 | 364,872 |
| 2020-04-15 | $13.68 | $14.28 | $13.68 | $14.15 | $13.39 | 187,109 |
| 2020-04-14 | $14.07 | $14.65 | $14.07 | $14.62 | $13.83 | 337,324 |
| 2020-04-13 | $13.40 | $14.18 | $13.14 | $13.54 | $12.81 | 213,329 |
| 2020-04-09 | $13.82 | $14.01 | $13.49 | $13.78 | $13.04 | 189,864 |
| 2020-04-08 | $13.19 | $13.40 | $12.99 | $13.22 | $12.51 | 266,503 |
| 2020-04-07 | $13.47 | $13.60 | $13.02 | $13.13 | $12.42 | 259,063 |
| 2020-04-06 | $12.47 | $12.72 | $12.45 | $12.56 | $11.88 | 328,508 |
| 2020-04-03 | $11.79 | $11.89 | $11.54 | $11.72 | $11.09 | 333,783 |
| 2020-04-02 | $11.73 | $12.04 | $11.45 | $11.83 | $11.19 | 190,958 |
| 2020-04-01 | $12.39 | $12.45 | $12.01 | $12.10 | $11.45 | 174,822 |
| 2020-03-31 | $12.62 | $13.23 | $12.54 | $12.68 | $12.00 | 311,479 |
| 2020-03-30 | $12.52 | $12.86 | $12.34 | $12.53 | $11.86 | 425,920 |
| 2020-03-27 | $12.43 | $12.92 | $12.26 | $12.37 | $11.70 | 253,868 |
| 2020-03-26 | $12.98 | $13.34 | $12.86 | $13.13 | $12.42 | 286,434 |
| 2020-03-25 | $12.51 | $12.99 | $12.28 | $12.60 | $11.92 | 315,352 |
| 2020-03-24 | $12.34 | $12.81 | $12.10 | $12.65 | $11.97 | 284,133 |
| 2020-03-23 | $10.82 | $11.49 | $10.74 | $11.08 | $10.48 | 634,389 |
| 2020-03-20 | $11.72 | $11.83 | $11.11 | $11.23 | $10.63 | 269,719 |
| 2020-03-19 | $10.98 | $11.38 | $10.71 | $10.71 | $10.13 | 310,311 |
| 2020-03-18 | $10.79 | $11.44 | $10.47 | $10.63 | $10.06 | 302,758 |
| 2020-03-17 | $10.71 | $11.75 | $10.13 | $11.57 | $10.95 | 574,223 |
| 2020-03-16 | $10.43 | $11.55 | $10.29 | $11.00 | $10.41 | 498,627 |
| 2020-03-13 | $11.92 | $12.54 | $11.28 | $12.54 | $11.87 | 647,380 |
| 2020-03-12 | $12.31 | $12.31 | $11.18 | $11.69 | $11.06 | 359,988 |
| 2020-03-11 | $13.42 | $13.55 | $12.96 | $13.08 | $12.38 | 302,548 |
| 2020-03-10 | $14.38 | $14.41 | $13.67 | $14.28 | $13.51 | 390,101 |
| 2020-03-09 | $14.46 | $14.94 | $14.22 | $14.31 | $13.54 | 182,253 |
| 2020-03-06 | $15.08 | $15.27 | $14.97 | $15.27 | $14.45 | 137,303 |
| 2020-03-05 | $15.40 | $15.58 | $15.23 | $15.31 | $14.49 | 105,034 |
| 2020-03-04 | $15.60 | $15.94 | $15.48 | $15.89 | $15.04 | 151,953 |
| 2020-03-03 | $15.57 | $15.95 | $15.36 | $15.36 | $14.53 | 203,494 |
| 2020-03-02 | $15.63 | $15.73 | $15.36 | $15.73 | $14.88 | 158,206 |
| 2020-02-28 | $15.16 | $15.66 | $15.06 | $15.59 | $14.75 | 196,253 |
| 2020-02-27 | $15.35 | $15.52 | $15.13 | $15.13 | $14.32 | 167,232 |
| 2020-02-26 | $15.80 | $15.91 | $15.71 | $15.80 | $14.95 | 142,617 |
| 2020-02-25 | $15.98 | $16.00 | $15.69 | $15.71 | $14.87 | 205,258 |
| 2020-02-24 | $15.97 | $16.24 | $15.95 | $16.02 | $15.16 | 210,655 |
| 2020-02-21 | $17.14 | $17.14 | $17.06 | $17.08 | $16.16 | 74,990 |
| 2020-02-20 | $17.02 | $17.13 | $16.96 | $17.08 | $16.16 | 69,276 |
| 2020-02-19 | $17.28 | $17.34 | $17.25 | $17.30 | $16.37 | 200,689 |
| 2020-02-18 | $17.11 | $17.15 | $17.02 | $17.10 | $16.18 | 77,794 |
| 2020-02-14 | $17.10 | $17.11 | $16.95 | $17.00 | $16.09 | 143,402 |
| 2020-02-13 | $16.83 | $16.98 | $16.79 | $16.97 | $16.06 | 110,769 |
| 2020-02-12 | $17.23 | $17.31 | $17.11 | $17.16 | $16.24 | 149,591 |
| 2020-02-11 | $17.42 | $17.53 | $17.36 | $17.39 | $16.45 | 219,070 |
| 2020-02-10 | $17.31 | $17.44 | $17.30 | $17.40 | $16.46 | 64,507 |
| 2020-02-07 | $17.38 | $17.58 | $17.33 | $17.41 | $16.47 | 190,267 |
| 2020-02-06 | $17.53 | $17.59 | $17.50 | $17.58 | $16.63 | 83,818 |
| 2020-02-05 | $17.31 | $17.36 | $17.22 | $17.33 | $16.40 | 103,333 |
| 2020-02-04 | $17.29 | $17.35 | $17.21 | $17.26 | $16.33 | 191,401 |
| 2020-02-03 | $16.85 | $17.00 | $16.79 | $16.83 | $15.92 | 162,963 |
| 2020-01-31 | $16.93 | $16.97 | $16.78 | $16.82 | $15.92 | 129,251 |
| 2020-01-30 | $16.98 | $17.19 | $16.96 | $17.19 | $16.27 | 136,943 |
| 2020-01-29 | $16.99 | $17.11 | $16.98 | $17.10 | $16.18 | 64,129 |
| 2020-01-28 | $16.92 | $17.16 | $16.90 | $17.07 | $16.15 | 102,063 |
| 2020-01-27 | $16.80 | $16.91 | $16.70 | $16.81 | $15.91 | 103,669 |
| 2020-01-24 | $17.30 | $17.32 | $17.11 | $17.22 | $16.29 | 172,522 |
| 2020-01-23 | $17.25 | $17.25 | $17.10 | $17.24 | $16.31 | 170,272 |
| 2020-01-22 | $17.21 | $17.26 | $17.15 | $17.24 | $16.31 | 155,589 |
| 2020-01-21 | $17.34 | $17.41 | $17.31 | $17.33 | $16.40 | 103,171 |
| 2020-01-17 | $17.51 | $17.66 | $17.51 | $17.64 | $16.69 | 86,915 |
| 2020-01-16 | $17.41 | $17.51 | $17.37 | $17.50 | $16.56 | 312,609 |
| 2020-01-15 | $17.39 | $17.59 | $17.37 | $17.39 | $16.45 | 113,175 |
| 2020-01-14 | $17.54 | $17.61 | $17.42 | $17.42 | $16.48 | 237,017 |
| 2020-01-13 | $17.54 | $17.64 | $17.48 | $17.61 | $16.66 | 99,426 |
| 2020-01-10 | $17.53 | $17.64 | $17.49 | $17.55 | $16.61 | 210,917 |
| 2020-01-09 | $17.72 | $17.74 | $17.64 | $17.68 | $16.73 | 87,322 |
| 2020-01-08 | $17.78 | $17.85 | $17.74 | $17.80 | $16.84 | 167,430 |
| 2020-01-07 | $17.83 | $17.83 | $17.73 | $17.77 | $16.81 | 143,622 |
| 2020-01-06 | $17.72 | $17.75 | $17.64 | $17.72 | $16.77 | 108,826 |
| 2020-01-03 | $17.65 | $17.81 | $17.64 | $17.77 | $16.81 | 93,119 |
| 2020-01-02 | $17.83 | $17.87 | $17.70 | $17.87 | $16.91 | 154,510 |
| 2019-12-31 | $17.81 | $17.83 | $17.64 | $17.67 | $16.72 | 37,650 |
| 2019-12-30 | $17.87 | $17.93 | $17.78 | $17.79 | $16.83 | 63,376 |
| 2019-12-27 | $17.89 | $18.00 | $17.86 | $17.89 | $16.93 | 81,490 |
| 2019-12-26 | $17.54 | $17.73 | $17.49 | $17.73 | $16.78 | 75,154 |
| 2019-12-24 | $17.57 | $17.70 | $17.53 | $17.63 | $16.68 | 45,123 |
| 2019-12-23 | $17.47 | $17.62 | $17.44 | $17.59 | $16.64 | 141,100 |
| 2019-12-20 | $17.37 | $17.41 | $17.30 | $17.33 | $16.40 | 106,081 |
| 2019-12-19 | $17.37 | $17.39 | $17.27 | $17.38 | $16.45 | 76,611 |
| 2019-12-18 | $17.30 | $17.30 | $17.22 | $17.27 | $16.34 | 50,408 |
| 2019-12-17 | $17.31 | $17.35 | $17.24 | $17.28 | $16.35 | 103,723 |
| 2019-12-16 | $17.22 | $17.40 | $17.21 | $17.28 | $16.35 | 396,916 |
| 2019-12-13 | $17.16 | $17.23 | $16.93 | $17.01 | $16.10 | 170,474 |
| 2019-12-12 | $16.75 | $16.81 | $16.72 | $16.80 | $15.90 | 74,621 |
| 2019-12-11 | $16.68 | $16.80 | $16.64 | $16.73 | $15.83 | 90,159 |
| 2019-12-10 | $15.88 | $16.00 | $15.82 | $15.90 | $15.04 | 109,799 |
| 2019-12-09 | $15.88 | $15.95 | $15.85 | $15.87 | $15.02 | 85,108 |
| 2019-12-06 | $15.98 | $16.03 | $15.89 | $15.99 | $15.13 | 68,235 |
| 2019-12-05 | $15.68 | $15.68 | $15.51 | $15.59 | $14.75 | 82,151 |
| 2019-12-04 | $15.52 | $15.60 | $15.50 | $15.51 | $14.68 | 65,104 |
| 2019-12-03 | $15.43 | $15.53 | $15.39 | $15.53 | $14.69 | 81,305 |
| 2019-12-02 | $15.31 | $15.36 | $15.21 | $15.27 | $14.45 | 90,169 |
| 2019-11-29 | $15.57 | $15.64 | $15.49 | $15.56 | $14.72 | 41,772 |
| 2019-11-27 | $15.34 | $15.38 | $15.31 | $15.34 | $14.51 | 88,146 |
| 2019-11-26 | $15.33 | $15.38 | $15.29 | $15.33 | $14.51 | 128,786 |
| 2019-11-25 | $15.20 | $15.27 | $15.19 | $15.26 | $14.44 | 85,339 |
| 2019-11-22 | $15.21 | $15.26 | $15.10 | $15.14 | $14.33 | 69,635 |
| 2019-11-21 | $15.12 | $15.30 | $15.10 | $15.22 | $14.40 | 86,822 |
| 2019-11-20 | $15.21 | $15.24 | $15.04 | $15.06 | $14.25 | 98,362 |
| 2019-11-19 | $15.29 | $15.36 | $15.25 | $15.34 | $14.51 | 61,255 |
| 2019-11-18 | $15.43 | $15.65 | $15.39 | $15.59 | $14.75 | 472,857 |
| 2019-11-15 | $15.37 | $15.46 | $15.33 | $15.42 | $14.59 | 85,675 |
| 2019-11-14 | $15.15 | $15.26 | $15.12 | $15.22 | $14.40 | 90,629 |
| 2019-11-13 | $14.94 | $15.10 | $14.94 | $15.06 | $14.25 | 70,619 |
| 2019-11-12 | $14.95 | $14.97 | $14.88 | $14.89 | $14.09 | 66,929 |
| 2019-11-11 | $15.15 | $15.34 | $15.15 | $15.22 | $14.40 | 98,946 |
| 2019-11-08 | $15.19 | $15.23 | $15.14 | $15.18 | $14.36 | 89,781 |
| 2019-11-07 | $15.69 | $15.71 | $15.58 | $15.58 | $14.74 | 227,639 |
| 2019-11-06 | $15.66 | $15.79 | $15.64 | $15.73 | $14.88 | 56,582 |
| 2019-11-05 | $15.56 | $15.57 | $15.48 | $15.56 | $14.72 | 49,865 |
| 2019-11-04 | $15.72 | $15.81 | $15.65 | $15.67 | $14.83 | 59,533 |
| 2019-11-01 | $15.82 | $15.83 | $15.66 | $15.75 | $14.90 | 70,536 |
| 2019-10-31 | $15.64 | $15.66 | $15.51 | $15.63 | $14.79 | 72,891 |
| 2019-10-30 | $15.79 | $15.93 | $15.70 | $15.92 | $14.83 | 48,974 |
| 2019-10-29 | $15.57 | $15.88 | $15.57 | $15.88 | $14.80 | 62,866 |
| 2019-10-28 | $15.74 | $15.83 | $15.71 | $15.76 | $14.69 | 60,842 |
| 2019-10-25 | $15.53 | $15.71 | $15.52 | $15.71 | $14.64 | 58,364 |
| 2019-10-24 | $15.61 | $15.73 | $15.59 | $15.68 | $14.61 | 52,120 |
| 2019-10-23 | $15.51 | $15.68 | $15.50 | $15.68 | $14.61 | 66,210 |
| 2019-10-22 | $15.76 | $15.81 | $15.69 | $15.75 | $14.68 | 56,584 |
| 2019-10-21 | $15.92 | $15.96 | $15.83 | $15.87 | $14.79 | 147,611 |
| 2019-10-18 | $15.78 | $15.89 | $15.74 | $15.88 | $14.80 | 74,311 |
| 2019-10-17 | $15.97 | $15.97 | $15.76 | $15.84 | $14.76 | 178,641 |
| 2019-10-16 | $15.80 | $15.94 | $15.79 | $15.85 | $14.77 | 73,999 |
| 2019-10-15 | $15.59 | $15.77 | $15.58 | $15.70 | $14.63 | 33,143 |
| 2019-10-14 | $15.57 | $15.69 | $15.57 | $15.69 | $14.62 | 345,095 |
| 2019-10-11 | $15.61 | $15.79 | $15.61 | $15.71 | $14.64 | 59,120 |
| 2019-10-10 | $15.40 | $15.57 | $15.39 | $15.50 | $14.44 | 168,645 |
| 2019-10-09 | $15.12 | $15.25 | $15.11 | $15.23 | $14.19 | 315,991 |
| 2019-10-08 | $15.10 | $15.11 | $14.95 | $15.05 | $14.02 | 71,559 |
| 2019-10-07 | $15.22 | $15.44 | $15.22 | $15.40 | $14.35 | 55,698 |
| 2019-10-04 | $15.18 | $15.29 | $15.14 | $15.24 | $14.20 | 172,135 |
| 2019-10-03 | $15.03 | $15.12 | $14.92 | $15.07 | $14.04 | 141,154 |
| 2019-10-02 | $15.04 | $15.07 | $14.84 | $14.92 | $13.90 | 58,883 |
| 2019-10-01 | $15.48 | $15.49 | $15.30 | $15.31 | $14.27 | 70,784 |
| 2019-09-30 | $15.40 | $15.51 | $15.37 | $15.45 | $14.40 | 124,943 |
| 2019-09-27 | $15.29 | $15.32 | $15.24 | $15.29 | $14.25 | 84,889 |
| 2019-09-26 | $15.18 | $15.27 | $15.14 | $15.18 | $14.15 | 78,651 |
| 2019-09-25 | $15.14 | $15.17 | $15.04 | $15.12 | $14.09 | 58,567 |
| 2019-09-24 | $15.36 | $15.37 | $15.19 | $15.24 | $14.20 | 73,019 |
| 2019-09-23 | $15.06 | $15.21 | $15.06 | $15.14 | $14.11 | 87,116 |
| 2019-09-20 | $14.87 | $15.05 | $14.87 | $14.95 | $13.93 | 240,036 |
| 2019-09-19 | $14.90 | $15.04 | $14.87 | $14.87 | $13.86 | 181,027 |
| 2019-09-18 | $14.71 | $14.75 | $14.59 | $14.69 | $13.69 | 99,918 |
| 2019-09-17 | $14.70 | $14.75 | $14.62 | $14.72 | $13.72 | 127,894 |
| 2019-09-16 | $14.55 | $14.67 | $14.55 | $14.65 | $13.65 | 172,954 |
| 2019-09-13 | $14.93 | $14.95 | $14.85 | $14.89 | $13.87 | 126,992 |
| 2019-09-12 | $14.87 | $15.06 | $14.85 | $14.95 | $13.93 | 82,681 |
| 2019-09-11 | $15.02 | $15.17 | $15.02 | $15.15 | $14.12 | 70,581 |
| 2019-09-10 | $15.65 | $15.82 | $15.59 | $15.81 | $14.73 | 115,709 |
| 2019-09-09 | $15.89 | $15.92 | $15.81 | $15.83 | $14.75 | 64,057 |
| 2019-09-06 | $15.73 | $15.82 | $15.64 | $15.76 | $14.69 | 175,059 |
| 2019-09-05 | $15.64 | $15.76 | $15.59 | $15.67 | $14.60 | 602,324 |
| 2019-09-04 | $15.38 | $15.41 | $15.28 | $15.33 | $14.28 | 120,175 |
| 2019-09-03 | $15.14 | $15.27 | $15.13 | $15.19 | $14.15 | 64,185 |
| 2019-08-30 | $15.55 | $15.63 | $15.37 | $15.37 | $14.32 | 49,437 |
| 2019-08-29 | $15.27 | $15.31 | $15.24 | $15.29 | $14.25 | 55,182 |
| 2019-08-28 | $15.09 | $15.24 | $15.02 | $15.21 | $14.17 | 91,802 |
| 2019-08-27 | $15.09 | $15.11 | $14.96 | $14.98 | $13.96 | 160,769 |
| 2019-08-26 | $14.95 | $14.95 | $14.81 | $14.89 | $13.87 | 78,772 |
| 2019-08-23 | $15.08 | $15.18 | $14.89 | $14.91 | $13.89 | 88,348 |
| 2019-08-22 | $15.21 | $15.24 | $14.99 | $15.03 | $14.01 | 173,225 |
| 2019-08-21 | $15.15 | $15.15 | $14.97 | $15.00 | $13.98 | 100,201 |
| 2019-08-20 | $14.61 | $14.70 | $14.54 | $14.61 | $13.61 | 190,931 |
| 2019-08-19 | $14.73 | $14.75 | $14.64 | $14.68 | $13.68 | 97,783 |
| 2019-08-16 | $14.32 | $14.45 | $14.29 | $14.35 | $13.38 | 135,584 |
| 2019-08-15 | $14.19 | $14.27 | $14.10 | $14.15 | $13.19 | 153,781 |
| 2019-08-14 | $14.40 | $14.43 | $14.24 | $14.25 | $13.28 | 112,074 |
| 2019-08-13 | $14.57 | $14.83 | $14.57 | $14.63 | $13.63 | 203,277 |
| 2019-08-12 | $14.81 | $14.86 | $14.69 | $14.69 | $13.69 | 226,670 |
| 2019-08-09 | $14.93 | $14.93 | $14.79 | $14.88 | $13.87 | 73,949 |
| 2019-08-08 | $14.93 | $15.02 | $14.89 | $14.95 | $13.93 | 79,188 |
| 2019-08-07 | $14.66 | $14.90 | $14.65 | $14.90 | $13.88 | 119,450 |
| 2019-08-06 | $14.59 | $14.71 | $14.51 | $14.69 | $13.69 | 206,278 |
| 2019-08-05 | $14.79 | $14.80 | $14.59 | $14.65 | $13.65 | 69,812 |
| 2019-08-02 | $15.17 | $15.17 | $14.96 | $15.04 | $14.01 | 74,103 |
| 2019-08-01 | $15.07 | $15.27 | $14.97 | $15.01 | $13.99 | 72,069 |
| 2019-07-31 | $15.08 | $15.15 | $14.84 | $14.90 | $13.88 | 80,251 |
| 2019-07-30 | $15.04 | $15.04 | $14.92 | $15.02 | $14.00 | 112,936 |
| 2019-07-29 | $15.34 | $15.37 | $15.28 | $15.33 | $14.28 | 68,041 |
| 2019-07-26 | $15.34 | $15.35 | $15.21 | $15.35 | $14.30 | 65,424 |
| 2019-07-25 | $15.37 | $15.39 | $15.27 | $15.37 | $14.32 | 53,824 |
| 2019-07-24 | $15.32 | $15.38 | $15.23 | $15.36 | $14.31 | 119,864 |
| 2019-07-23 | $15.35 | $15.41 | $15.30 | $15.40 | $14.35 | 108,832 |
| 2019-07-22 | $15.43 | $15.44 | $15.34 | $15.38 | $14.33 | 99,964 |
| 2019-07-19 | $15.38 | $15.48 | $15.35 | $15.43 | $14.38 | 106,071 |
| 2019-07-18 | $15.34 | $15.56 | $15.32 | $15.51 | $14.45 | 170,547 |
| 2019-07-17 | $15.31 | $15.31 | $15.18 | $15.23 | $14.19 | 116,448 |
| 2019-07-16 | $15.41 | $15.49 | $15.35 | $15.44 | $14.39 | 115,245 |
| 2019-07-15 | $15.44 | $15.55 | $15.43 | $15.50 | $14.44 | 254,122 |
| 2019-07-12 | $15.34 | $15.47 | $15.33 | $15.39 | $14.34 | 105,185 |
| 2019-07-11 | $15.13 | $15.20 | $15.06 | $15.18 | $14.15 | 95,862 |
| 2019-07-10 | $15.10 | $15.16 | $15.00 | $15.15 | $14.12 | 218,619 |
| 2019-07-09 | $15.22 | $15.26 | $15.19 | $15.26 | $14.22 | 67,015 |
| 2019-07-08 | $15.15 | $15.32 | $15.15 | $15.25 | $14.21 | 86,713 |
| 2019-07-05 | $15.20 | $15.28 | $15.16 | $15.21 | $14.17 | 69,021 |
| 2019-07-03 | $15.17 | $15.24 | $15.09 | $15.19 | $14.15 | 51,497 |
| 2019-07-02 | $14.87 | $15.04 | $14.87 | $14.92 | $13.90 | 98,218 |
| 2019-07-01 | $15.04 | $15.07 | $14.83 | $14.87 | $13.86 | 121,672 |
| 2019-06-28 | $15.03 | $15.11 | $14.95 | $14.95 | $13.93 | 82,551 |
| 2019-06-27 | $14.89 | $15.03 | $14.86 | $14.93 | $13.91 | 86,318 |
| 2019-06-26 | $14.47 | $14.50 | $14.42 | $14.42 | $13.44 | 106,207 |
| 2019-06-25 | $14.31 | $14.36 | $14.22 | $14.22 | $13.25 | 66,954 |
| 2019-06-24 | $14.51 | $14.52 | $14.41 | $14.41 | $13.43 | 117,724 |
| 2019-06-21 | $14.23 | $14.40 | $14.22 | $14.38 | $13.40 | 91,116 |
| 2019-06-20 | $14.12 | $14.21 | $13.99 | $14.08 | $13.12 | 152,959 |
| 2019-06-19 | $13.90 | $14.02 | $13.85 | $13.95 | $13.00 | 128,504 |
| 2019-06-18 | $13.95 | $14.06 | $13.89 | $13.90 | $12.95 | 101,564 |
| 2019-06-17 | $13.86 | $13.96 | $13.86 | $13.89 | $12.94 | 83,105 |
| 2019-06-14 | $14.01 | $14.01 | $13.93 | $13.95 | $13.00 | 303,961 |
| 2019-06-13 | $14.09 | $14.16 | $14.03 | $14.05 | $13.09 | 115,507 |
| 2019-06-12 | $14.02 | $14.19 | $13.92 | $14.05 | $13.09 | 76,519 |
| 2019-06-11 | $14.39 | $14.39 | $14.19 | $14.21 | $13.24 | 587,017 |
| 2019-06-10 | $14.26 | $14.42 | $14.26 | $14.28 | $13.30 | 117,863 |
| 2019-06-07 | $14.18 | $14.29 | $14.12 | $14.12 | $13.16 | 78,408 |
| 2019-06-06 | $13.96 | $14.08 | $13.90 | $14.01 | $13.05 | 118,623 |
| 2019-06-05 | $14.03 | $14.03 | $13.90 | $13.92 | $12.97 | 328,139 |
| 2019-06-04 | $13.85 | $13.95 | $13.82 | $13.95 | $13.00 | 133,712 |
| 2019-06-03 | $13.51 | $13.62 | $13.46 | $13.58 | $12.65 | 126,673 |
| 2019-05-31 | $13.34 | $13.50 | $13.29 | $13.29 | $12.38 | 131,286 |
| 2019-05-30 | $13.80 | $13.90 | $13.79 | $13.79 | $12.85 | 213,125 |
| 2019-05-29 | $13.76 | $13.85 | $13.72 | $13.79 | $12.85 | 144,279 |
| 2019-05-28 | $14.06 | $14.13 | $13.92 | $13.96 | $13.01 | 95,185 |
| 2019-05-24 | $14.02 | $14.02 | $13.88 | $13.98 | $13.03 | 324,818 |
| 2019-05-23 | $13.73 | $13.88 | $13.69 | $13.81 | $12.87 | 66,803 |
| 2019-05-22 | $14.03 | $14.15 | $14.02 | $14.04 | $13.08 | 78,522 |
| 2019-05-21 | $13.98 | $14.04 | $13.95 | $13.96 | $13.01 | 145,422 |
| 2019-05-20 | $13.86 | $13.95 | $13.83 | $13.85 | $12.91 | 70,234 |
| 2019-05-17 | $14.10 | $14.26 | $14.05 | $14.08 | $13.12 | 68,187 |
| 2019-05-16 | $14.22 | $14.43 | $14.22 | $14.27 | $13.30 | 77,487 |
| 2019-05-15 | $13.98 | $14.20 | $13.97 | $14.13 | $13.17 | 72,117 |
| 2019-05-14 | $13.99 | $14.09 | $13.99 | $14.01 | $13.05 | 140,486 |
| 2019-05-13 | $14.03 | $14.07 | $13.89 | $13.98 | $13.03 | 72,014 |
| 2019-05-10 | $14.14 | $14.24 | $14.09 | $14.20 | $13.23 | 630,633 |
| 2019-05-09 | $13.99 | $14.09 | $13.95 | $14.07 | $13.11 | 945,870 |
| 2019-05-08 | $14.24 | $14.24 | $14.08 | $14.11 | $13.15 | 792,158 |
| 2019-05-07 | $14.33 | $14.33 | $14.10 | $14.20 | $13.23 | 226,536 |
| 2019-05-06 | $14.45 | $14.60 | $14.40 | $14.55 | $13.56 | 2,074,895 |
| 2019-05-03 | $14.67 | $14.74 | $14.60 | $14.70 | $13.70 | 3,872,068 |
| 2019-05-02 | $14.73 | $14.73 | $14.52 | $14.61 | $13.61 | 1,604,254 |
| 2019-05-01 | $15.26 | $15.26 | $14.97 | $15.07 | $14.04 | 68,430 |
| 2019-04-30 | $14.94 | $15.14 | $14.92 | $15.11 | $14.08 | 95,607 |
| 2019-04-29 | $14.60 | $14.80 | $14.57 | $14.79 | $13.78 | 1,021,781 |
| 2019-04-26 | $14.98 | $15.02 | $14.90 | $14.99 | $13.80 | 226,907 |
| 2019-04-25 | $14.88 | $14.99 | $14.88 | $14.93 | $13.75 | 402,902 |
| 2019-04-24 | $15.44 | $15.51 | $15.31 | $15.35 | $14.14 | 191,176 |
| 2019-04-23 | $15.55 | $15.68 | $15.48 | $15.66 | $14.42 | 93,943 |
| 2019-04-22 | $15.83 | $15.83 | $15.79 | $15.83 | $14.58 | 63,221 |
| 2019-04-18 | $15.81 | $15.82 | $15.67 | $15.78 | $14.53 | 162,878 |
| 2019-04-17 | $15.38 | $15.48 | $15.37 | $15.46 | $14.24 | 84,765 |
| 2019-04-16 | $15.17 | $15.29 | $15.17 | $15.24 | $14.03 | 67,052 |
| 2019-04-15 | $14.97 | $15.03 | $14.89 | $14.98 | $13.79 | 330,481 |
| 2019-04-12 | $14.93 | $14.95 | $14.84 | $14.89 | $13.71 | 58,349 |
| 2019-04-11 | $15.01 | $15.04 | $14.94 | $15.00 | $13.81 | 52,718 |
| 2019-04-10 | $14.95 | $15.02 | $14.93 | $14.99 | $13.80 | 65,476 |
| 2019-04-09 | $14.97 | $15.00 | $14.91 | $14.94 | $13.76 | 123,206 |
| 2019-04-08 | $15.06 | $15.07 | $14.96 | $14.98 | $13.79 | 74,757 |
| 2019-04-05 | $15.05 | $15.07 | $14.99 | $15.03 | $13.84 | 160,697 |
| 2019-04-04 | $15.10 | $15.18 | $15.06 | $15.18 | $13.98 | 176,297 |
| 2019-04-03 | $14.98 | $15.05 | $14.94 | $14.97 | $13.79 | 77,145 |
| 2019-04-02 | $14.69 | $14.80 | $14.67 | $14.75 | $13.58 | 79,420 |
| 2019-04-01 | $14.69 | $14.71 | $14.61 | $14.69 | $13.53 | 90,933 |
| 2019-03-29 | $14.79 | $14.79 | $14.65 | $14.73 | $13.56 | 70,962 |
| 2019-03-28 | $14.70 | $14.70 | $14.53 | $14.58 | $13.43 | 58,748 |
| 2019-03-27 | $14.71 | $14.71 | $14.52 | $14.62 | $13.46 | 113,301 |
| 2019-03-26 | $14.91 | $14.97 | $14.85 | $14.91 | $13.73 | 121,817 |
| 2019-03-25 | $14.60 | $14.69 | $14.58 | $14.68 | $13.52 | 72,564 |
| 2019-03-22 | $14.81 | $14.88 | $14.70 | $14.82 | $13.65 | 82,202 |
| 2019-03-21 | $14.84 | $15.03 | $14.80 | $15.02 | $13.83 | 160,902 |
| 2019-03-20 | $14.94 | $15.00 | $14.85 | $14.96 | $13.78 | 70,278 |
| 2019-03-19 | $15.08 | $15.15 | $15.00 | $15.03 | $13.84 | 69,576 |
| 2019-03-18 | $14.73 | $14.93 | $14.73 | $14.91 | $13.73 | 61,803 |
| 2019-03-15 | $14.58 | $14.73 | $14.50 | $14.70 | $13.54 | 441,396 |
| 2019-03-14 | $14.18 | $14.22 | $14.11 | $14.18 | $13.06 | 62,770 |
| 2019-03-13 | $14.21 | $14.26 | $14.07 | $14.23 | $13.10 | 181,539 |
| 2019-03-12 | $14.96 | $14.99 | $14.81 | $14.86 | $13.68 | 281,816 |
| 2019-03-11 | $14.76 | $14.91 | $14.76 | $14.89 | $13.71 | 176,346 |
| 2019-03-08 | $14.81 | $14.92 | $14.80 | $14.90 | $13.72 | 240,878 |
| 2019-03-07 | $15.14 | $15.16 | $14.95 | $15.00 | $13.81 | 63,725 |
| 2019-03-06 | $15.28 | $15.30 | $15.18 | $15.22 | $14.02 | 100,819 |
| 2019-03-05 | $15.07 | $15.19 | $15.02 | $15.15 | $13.95 | 85,966 |
| 2019-03-04 | $15.16 | $15.24 | $15.08 | $15.20 | $14.00 | 82,783 |
| 2019-03-01 | $15.27 | $15.32 | $15.19 | $15.25 | $14.04 | 93,807 |
| 2019-02-28 | $15.08 | $15.16 | $15.02 | $15.10 | $13.90 | 238,909 |
| 2019-02-27 | $14.79 | $14.84 | $14.71 | $14.81 | $13.64 | 101,514 |
| 2019-02-26 | $14.80 | $14.98 | $14.80 | $14.94 | $13.76 | 104,882 |
| 2019-02-25 | $14.53 | $14.57 | $14.42 | $14.47 | $13.32 | 230,085 |
| 2019-02-22 | $14.41 | $14.53 | $14.41 | $14.48 | $13.33 | 86,199 |
| 2019-02-21 | $14.43 | $14.43 | $14.35 | $14.37 | $13.23 | 122,551 |
| 2019-02-20 | $14.49 | $14.56 | $14.43 | $14.49 | $13.34 | 110,302 |
| 2019-02-19 | $14.46 | $14.66 | $14.46 | $14.61 | $13.45 | 93,346 |
| 2019-02-15 | $14.39 | $14.50 | $14.33 | $14.48 | $13.33 | 113,782 |
| 2019-02-14 | $14.10 | $14.12 | $14.03 | $14.07 | $12.96 | 81,555 |
| 2019-02-13 | $14.10 | $14.14 | $14.02 | $14.08 | $12.97 | 67,661 |
| 2019-02-12 | $14.11 | $14.20 | $14.10 | $14.17 | $13.05 | 163,319 |
| 2019-02-11 | $13.81 | $13.89 | $13.77 | $13.84 | $12.74 | 138,535 |
| 2019-02-08 | $13.70 | $13.76 | $13.63 | $13.74 | $12.65 | 101,557 |
| 2019-02-07 | $14.03 | $14.04 | $13.88 | $13.92 | $12.82 | 86,836 |
| 2019-02-06 | $14.27 | $14.27 | $14.10 | $14.17 | $13.05 | 158,538 |
| 2019-02-05 | $14.14 | $14.38 | $14.12 | $14.31 | $13.18 | 187,776 |
| 2019-02-04 | $13.78 | $13.97 | $13.72 | $13.92 | $12.82 | 179,031 |
| 2019-02-01 | $14.04 | $14.15 | $13.97 | $14.02 | $12.91 | 157,049 |
| 2019-01-31 | $13.81 | $14.02 | $13.81 | $14.00 | $12.89 | 259,989 |
| 2019-01-30 | $13.75 | $13.98 | $13.71 | $13.96 | $12.86 | 116,524 |
| 2019-01-29 | $13.78 | $13.85 | $13.72 | $13.79 | $12.70 | 264,958 |
| 2019-01-28 | $13.59 | $13.59 | $13.46 | $13.56 | $12.49 | 888,373 |
| 2019-01-25 | $13.95 | $13.96 | $13.78 | $13.80 | $12.71 | 170,250 |
| 2019-01-24 | $13.91 | $13.92 | $13.81 | $13.86 | $12.76 | 278,100 |
| 2019-01-23 | $13.82 | $13.93 | $13.78 | $13.91 | $12.81 | 221,332 |
| 2019-01-22 | $13.59 | $13.70 | $13.56 | $13.63 | $12.55 | 621,591 |
| 2019-01-18 | $13.52 | $13.64 | $13.48 | $13.61 | $12.53 | 252,017 |
| 2019-01-17 | $13.26 | $13.38 | $13.21 | $13.34 | $12.28 | 369,262 |
| 2019-01-16 | $13.24 | $13.27 | $13.12 | $13.13 | $12.09 | 166,485 |
| 2019-01-15 | $13.20 | $13.38 | $13.20 | $13.37 | $12.31 | 311,060 |
| 2019-01-14 | $13.27 | $13.38 | $13.25 | $13.33 | $12.27 | 485,386 |
| 2019-01-11 | $13.40 | $13.47 | $13.36 | $13.44 | $12.38 | 313,882 |
| 2019-01-10 | $13.57 | $13.60 | $13.43 | $13.50 | $12.43 | 156,569 |
| 2019-01-09 | $13.63 | $13.77 | $13.61 | $13.75 | $12.66 | 128,632 |
| 2019-01-08 | $13.50 | $13.57 | $13.45 | $13.49 | $12.42 | 317,288 |
| 2019-01-07 | $13.10 | $13.27 | $13.09 | $13.24 | $12.19 | 533,707 |
| 2019-01-04 | $12.89 | $13.10 | $12.82 | $13.01 | $11.98 | 298,306 |
| 2019-01-03 | $12.59 | $12.71 | $12.51 | $12.56 | $11.57 | 493,444 |
| 2019-01-02 | $12.58 | $12.78 | $12.58 | $12.74 | $11.73 | 257,192 |
| 2018-12-31 | $12.72 | $12.88 | $12.60 | $12.71 | $11.70 | 647,204 |
| 2018-12-28 | $12.78 | $12.81 | $12.69 | $12.78 | $11.77 | 366,117 |
| 2018-12-27 | $12.52 | $12.79 | $12.47 | $12.79 | $11.78 | 512,668 |
| 2018-12-26 | $12.22 | $12.71 | $12.22 | $12.62 | $11.62 | 519,424 |
| 2018-12-24 | $12.54 | $12.78 | $12.27 | $12.49 | $11.50 | 315,195 |
| 2018-12-21 | $12.83 | $12.95 | $12.66 | $12.66 | $11.66 | 520,001 |
| 2018-12-20 | $13.01 | $13.03 | $12.81 | $12.81 | $11.80 | 516,098 |
| 2018-12-19 | $13.58 | $13.75 | $13.29 | $13.39 | $12.33 | 507,943 |
| 2018-12-18 | $13.52 | $13.60 | $13.47 | $13.53 | $12.46 | 540,882 |
| 2018-12-17 | $13.37 | $13.43 | $13.20 | $13.32 | $12.27 | 548,719 |
| 2018-12-14 | $13.88 | $13.93 | $13.75 | $13.75 | $12.66 | 320,697 |
| 2018-12-13 | $14.15 | $14.20 | $14.07 | $14.12 | $13.00 | 281,433 |
| 2018-12-12 | $14.36 | $14.42 | $14.15 | $14.17 | $13.05 | 338,131 |
| 2018-12-11 | $15.11 | $15.12 | $14.80 | $14.87 | $13.69 | 378,824 |
| 2018-12-10 | $15.21 | $15.22 | $14.99 | $15.16 | $13.96 | 427,546 |
| 2018-12-07 | $15.38 | $15.41 | $15.13 | $15.15 | $13.95 | 220,335 |
| 2018-12-06 | $15.23 | $15.40 | $15.05 | $15.40 | $14.18 | 509,090 |
| 2018-12-04 | $15.52 | $15.56 | $15.14 | $15.28 | $14.07 | 269,290 |
| 2018-12-03 | $15.65 | $15.78 | $15.61 | $15.77 | $14.52 | 465,493 |
| 2018-11-30 | $15.30 | $15.36 | $15.22 | $15.35 | $14.14 | 113,231 |
| 2018-11-29 | $15.53 | $15.58 | $15.41 | $15.55 | $14.32 | 177,770 |
| 2018-11-28 | $15.45 | $15.73 | $15.37 | $15.68 | $14.44 | 280,297 |
| 2018-11-27 | $15.29 | $15.31 | $15.11 | $15.20 | $14.00 | 246,254 |
| 2018-11-26 | $15.00 | $15.09 | $14.99 | $15.04 | $13.85 | 327,248 |
| 2018-11-23 | $14.73 | $14.83 | $14.71 | $14.80 | $13.62 | 176,671 |
| 2018-11-21 | $14.29 | $14.53 | $14.29 | $14.46 | $13.32 | 210,570 |
| 2018-11-20 | $14.04 | $14.24 | $14.04 | $14.11 | $12.99 | 308,776 |
| 2018-11-19 | $14.39 | $14.48 | $14.28 | $14.29 | $13.16 | 250,505 |
| 2018-11-16 | $14.58 | $14.66 | $14.50 | $14.62 | $13.46 | 188,309 |
| 2018-11-15 | $14.37 | $14.65 | $14.32 | $14.56 | $13.41 | 322,795 |
| 2018-11-14 | $14.59 | $14.61 | $14.39 | $14.52 | $13.37 | 214,967 |
| 2018-11-13 | $14.59 | $14.76 | $14.55 | $14.63 | $13.47 | 143,066 |
| 2018-11-12 | $14.72 | $14.74 | $14.61 | $14.67 | $13.51 | 200,648 |
| 2018-11-09 | $14.90 | $14.98 | $14.86 | $14.91 | $13.73 | 115,604 |
| 2018-11-08 | $14.99 | $15.01 | $14.78 | $14.87 | $13.69 | 210,334 |
| 2018-11-07 | $14.83 | $15.08 | $14.79 | $15.04 | $13.85 | 254,076 |
| 2018-11-06 | $14.18 | $14.32 | $14.15 | $14.27 | $13.14 | 274,339 |
| 2018-11-05 | $14.37 | $14.44 | $14.28 | $14.32 | $13.19 | 530,517 |
| 2018-11-02 | $14.38 | $14.41 | $14.23 | $14.30 | $13.17 | 266,525 |
| 2018-11-01 | $14.47 | $14.58 | $14.24 | $14.50 | $13.35 | 210,638 |
| 2018-10-31 | $14.06 | $14.20 | $14.00 | $14.05 | $12.94 | 249,265 |
| 2018-10-30 | $14.13 | $14.30 | $14.10 | $14.23 | $12.96 | 242,890 |
| 2018-10-29 | $14.21 | $14.25 | $13.85 | $13.97 | $12.72 | 245,819 |
| 2018-10-26 | $13.97 | $14.14 | $13.87 | $14.00 | $12.75 | 316,881 |
| 2018-10-25 | $13.98 | $14.13 | $13.98 | $14.01 | $12.76 | 218,940 |
| 2018-10-24 | $14.07 | $14.09 | $13.82 | $13.85 | $12.62 | 173,981 |
| 2018-10-23 | $13.80 | $14.09 | $13.71 | $14.00 | $12.75 | 337,425 |
| 2018-10-22 | $13.87 | $13.87 | $13.69 | $13.76 | $12.53 | 148,895 |
| 2018-10-19 | $14.19 | $14.21 | $13.88 | $13.92 | $12.68 | 209,574 |
| 2018-10-18 | $14.16 | $14.22 | $13.91 | $13.96 | $12.72 | 203,521 |
| 2018-10-17 | $14.23 | $14.26 | $14.13 | $14.15 | $12.89 | 224,506 |
| 2018-10-16 | $14.58 | $14.58 | $14.44 | $14.51 | $13.22 | 182,254 |
| 2018-10-15 | $14.11 | $14.31 | $14.10 | $14.20 | $12.93 | 441,528 |
| 2018-10-12 | $14.17 | $14.19 | $13.93 | $14.14 | $12.88 | 265,088 |
| 2018-10-11 | $14.27 | $14.40 | $14.27 | $14.33 | $13.05 | 198,853 |
| 2018-10-10 | $14.27 | $14.40 | $14.16 | $14.21 | $12.94 | 135,394 |
| 2018-10-09 | $14.33 | $14.50 | $14.28 | $14.36 | $13.08 | 448,382 |
| 2018-10-08 | $14.41 | $14.53 | $14.36 | $14.48 | $13.19 | 138,739 |
| 2018-10-05 | $14.67 | $14.67 | $14.56 | $14.64 | $13.34 | 135,273 |
| 2018-10-04 | $14.77 | $14.77 | $14.60 | $14.68 | $13.37 | 88,495 |
| 2018-10-03 | $14.92 | $14.94 | $14.77 | $14.80 | $13.48 | 186,039 |
| 2018-10-02 | $14.78 | $14.90 | $14.62 | $14.85 | $13.53 | 156,917 |
| 2018-10-01 | $15.33 | $15.40 | $15.26 | $15.29 | $13.93 | 76,992 |
| 2018-09-28 | $15.21 | $15.25 | $15.06 | $15.12 | $13.77 | 82,175 |
| 2018-09-27 | $15.45 | $15.50 | $15.35 | $15.39 | $14.02 | 80,097 |
| 2018-09-26 | $15.46 | $15.66 | $15.46 | $15.57 | $14.18 | 94,311 |
| 2018-09-25 | $15.52 | $15.59 | $15.47 | $15.55 | $14.16 | 76,925 |
| 2018-09-24 | $15.94 | $15.94 | $15.67 | $15.70 | $14.30 | 186,802 |
| 2018-09-21 | $15.90 | $16.07 | $15.90 | $15.96 | $14.54 | 87,730 |
| 2018-09-20 | $15.65 | $15.84 | $15.62 | $15.81 | $14.40 | 111,204 |
| 2018-09-19 | $15.34 | $15.41 | $15.32 | $15.32 | $13.95 | 102,470 |
| 2018-09-18 | $15.35 | $15.39 | $15.30 | $15.33 | $13.96 | 218,078 |
| 2018-09-17 | $15.48 | $15.48 | $15.30 | $15.31 | $13.95 | 413,669 |
| 2018-09-14 | $15.54 | $15.56 | $15.43 | $15.46 | $14.08 | 177,787 |
| 2018-09-13 | $15.58 | $15.63 | $15.45 | $15.54 | $14.15 | 78,681 |
| 2018-09-12 | $15.28 | $15.57 | $15.28 | $15.43 | $14.05 | 99,178 |
| 2018-09-11 | $14.73 | $14.90 | $14.70 | $14.88 | $13.55 | 314,606 |
| 2018-09-10 | $14.86 | $14.86 | $14.78 | $14.82 | $13.50 | 842,687 |
| 2018-09-07 | $14.46 | $14.61 | $14.46 | $14.58 | $13.28 | 1,013,074 |
| 2018-09-06 | $14.68 | $14.77 | $14.45 | $14.58 | $13.28 | 323,207 |
| 2018-09-05 | $14.58 | $14.63 | $14.53 | $14.62 | $13.32 | 1,092,061 |
| 2018-09-04 | $14.53 | $14.69 | $14.51 | $14.66 | $13.35 | 425,693 |
| 2018-08-31 | $15.20 | $15.23 | $15.05 | $15.13 | $13.78 | 423,971 |
| 2018-08-30 | $15.17 | $15.37 | $15.14 | $15.20 | $13.85 | 2,954,078 |
| 2018-08-29 | $15.35 | $15.66 | $15.26 | $15.64 | $14.25 | 4,710,479 |
| 2018-08-28 | $16.70 | $16.73 | $16.53 | $16.61 | $15.13 | 7,461,565 |
| 2018-08-27 | $16.79 | $16.87 | $16.76 | $16.84 | $15.34 | 847,167 |
| 2018-08-24 | $16.53 | $16.64 | $16.52 | $16.64 | $15.16 | 676,232 |
| 2018-08-23 | $16.34 | $16.42 | $16.30 | $16.37 | $14.91 | 48,344 |
| 2018-08-22 | $16.38 | $16.54 | $16.37 | $16.50 | $15.03 | 179,211 |
| 2018-08-21 | $16.07 | $16.26 | $16.07 | $16.18 | $14.74 | 71,016 |
| 2018-08-20 | $15.90 | $15.99 | $15.88 | $15.97 | $14.55 | 82,093 |
| 2018-08-17 | $15.69 | $15.84 | $15.65 | $15.81 | $14.40 | 61,728 |
| 2018-08-16 | $15.55 | $15.59 | $15.47 | $15.51 | $14.13 | 62,371 |
| 2018-08-15 | $15.49 | $15.63 | $15.47 | $15.61 | $14.22 | 52,640 |
| 2018-08-14 | $15.74 | $15.79 | $15.69 | $15.74 | $14.34 | 196,519 |
| 2018-08-13 | $15.89 | $15.95 | $15.82 | $15.87 | $14.46 | 44,746 |
| 2018-08-10 | $16.01 | $16.04 | $15.90 | $16.03 | $14.60 | 105,657 |
| 2018-08-09 | $16.13 | $16.23 | $16.13 | $16.16 | $14.72 | 54,850 |
| 2018-08-08 | $15.94 | $16.01 | $15.90 | $15.98 | $14.56 | 51,448 |
| 2018-08-07 | $15.98 | $16.06 | $15.94 | $16.06 | $14.63 | 77,350 |
| 2018-08-06 | $15.98 | $16.00 | $15.91 | $15.93 | $14.51 | 63,777 |
| 2018-08-03 | $15.98 | $16.14 | $15.98 | $16.13 | $14.69 | 63,913 |
| 2018-08-02 | $16.11 | $16.19 | $16.03 | $16.17 | $14.73 | 70,591 |
| 2018-08-01 | $16.40 | $16.41 | $16.29 | $16.35 | $14.89 | 42,799 |
| 2018-07-31 | $16.48 | $16.53 | $16.39 | $16.42 | $14.96 | 44,090 |
| 2018-07-30 | $16.46 | $16.57 | $16.44 | $16.45 | $14.98 | 57,991 |
| 2018-07-27 | $16.50 | $16.62 | $16.48 | $16.54 | $15.07 | 33,568 |
| 2018-07-26 | $16.67 | $16.74 | $16.61 | $16.61 | $15.13 | 53,295 |
| 2018-07-25 | $16.60 | $16.76 | $16.54 | $16.76 | $15.27 | 50,291 |
| 2018-07-24 | $17.00 | $17.03 | $16.79 | $16.86 | $15.36 | 59,082 |
| 2018-07-23 | $17.09 | $17.12 | $17.04 | $17.10 | $15.58 | 47,268 |
| 2018-07-20 | $17.05 | $17.23 | $17.04 | $17.17 | $15.64 | 83,375 |
| 2018-07-19 | $16.94 | $17.14 | $16.92 | $17.05 | $15.53 | 43,023 |
| 2018-07-18 | $17.04 | $17.12 | $17.01 | $17.09 | $15.57 | 114,579 |
| 2018-07-17 | $17.08 | $17.25 | $17.06 | $17.19 | $15.66 | 128,084 |
| 2018-07-16 | $17.14 | $17.18 | $17.01 | $17.12 | $15.59 | 76,841 |
| 2018-07-13 | $16.99 | $17.13 | $16.95 | $17.10 | $15.58 | 26,537 |
| 2018-07-12 | $17.18 | $17.29 | $17.08 | $17.23 | $15.69 | 69,400 |
| 2018-07-11 | $17.37 | $17.38 | $17.07 | $17.15 | $15.62 | 61,379 |
| 2018-07-10 | $17.56 | $17.68 | $17.55 | $17.63 | $16.06 | 58,611 |
| 2018-07-09 | $17.77 | $17.80 | $17.61 | $17.67 | $16.09 | 403,268 |
| 2018-07-06 | $17.43 | $17.45 | $17.36 | $17.43 | $15.88 | 71,810 |
| 2018-07-05 | $17.37 | $17.42 | $17.26 | $17.32 | $15.78 | 51,297 |
| 2018-07-03 | $17.15 | $17.31 | $17.14 | $17.20 | $15.67 | 40,628 |
| 2018-07-02 | $17.01 | $17.12 | $16.94 | $17.12 | $15.59 | 43,404 |
| 2018-06-29 | $17.01 | $17.16 | $17.01 | $17.06 | $15.54 | 59,666 |
| 2018-06-28 | $17.18 | $17.28 | $17.03 | $17.08 | $15.56 | 151,703 |
| 2018-06-27 | $17.33 | $17.41 | $17.11 | $17.13 | $15.60 | 135,668 |
| 2018-06-26 | $17.35 | $17.43 | $17.33 | $17.36 | $15.81 | 45,347 |
| 2018-06-25 | $17.38 | $17.38 | $17.23 | $17.31 | $15.77 | 50,639 |
| 2018-06-22 | $17.34 | $17.40 | $17.20 | $17.35 | $15.80 | 41,587 |
| 2018-06-21 | $17.17 | $17.30 | $17.13 | $17.14 | $15.61 | 41,860 |
| 2018-06-20 | $17.18 | $17.18 | $17.04 | $17.10 | $15.58 | 42,497 |
| 2018-06-19 | $16.99 | $17.22 | $16.96 | $17.22 | $15.69 | 157,882 |
| 2018-06-18 | $17.11 | $17.32 | $17.05 | $17.22 | $15.69 | 76,292 |
| 2018-06-15 | $17.43 | $17.53 | $17.39 | $17.50 | $15.94 | 55,584 |
| 2018-06-14 | $17.58 | $17.60 | $17.45 | $17.45 | $15.89 | 41,630 |
| 2018-06-13 | $17.52 | $17.70 | $17.50 | $17.60 | $16.03 | 208,817 |
| 2018-06-12 | $17.03 | $17.10 | $16.94 | $17.02 | $15.50 | 296,605 |
| 2018-06-11 | $16.75 | $16.92 | $16.75 | $16.90 | $15.39 | 154,316 |
| 2018-06-08 | $16.63 | $16.74 | $16.61 | $16.70 | $15.21 | 83,296 |
| 2018-06-07 | $16.73 | $16.82 | $16.59 | $16.70 | $15.21 | 63,792 |
| 2018-06-06 | $16.74 | $16.96 | $16.74 | $16.92 | $15.41 | 93,484 |
| 2018-06-05 | $16.61 | $16.74 | $16.61 | $16.69 | $15.20 | 227,597 |
| 2018-06-04 | $16.45 | $16.47 | $16.40 | $16.45 | $14.98 | 54,671 |
| 2018-06-01 | $15.87 | $16.07 | $15.87 | $16.06 | $14.63 | 73,106 |
| 2018-05-31 | $15.99 | $15.99 | $15.67 | $15.88 | $14.46 | 67,132 |
| 2018-05-30 | $15.99 | $16.05 | $15.82 | $16.00 | $14.57 | 54,448 |
| 2018-05-29 | $16.28 | $16.36 | $16.03 | $16.16 | $14.72 | 101,525 |
| 2018-05-25 | $16.35 | $16.56 | $16.35 | $16.56 | $15.08 | 46,325 |
| 2018-05-24 | $16.64 | $16.71 | $16.49 | $16.67 | $15.18 | 79,722 |
| 2018-05-23 | $15.97 | $16.13 | $15.93 | $16.13 | $14.69 | 42,041 |
| 2018-05-22 | $16.14 | $16.19 | $16.01 | $16.01 | $14.58 | 89,600 |
| 2018-05-21 | $16.31 | $16.31 | $16.14 | $16.23 | $14.78 | 34,772 |
| 2018-05-18 | $16.26 | $16.39 | $16.25 | $16.29 | $14.84 | 41,309 |
| 2018-05-17 | $16.27 | $16.49 | $16.21 | $16.41 | $14.95 | 52,365 |
| 2018-05-16 | $15.82 | $15.92 | $15.80 | $15.89 | $14.47 | 38,238 |
| 2018-05-15 | $15.76 | $15.89 | $15.71 | $15.80 | $14.39 | 355,027 |
| 2018-05-14 | $16.02 | $16.13 | $16.01 | $16.02 | $14.59 | 48,257 |
| 2018-05-11 | $15.99 | $16.13 | $15.96 | $16.01 | $14.58 | 38,608 |
| 2018-05-10 | $16.08 | $16.13 | $15.98 | $16.13 | $14.69 | 57,083 |
| 2018-05-09 | $16.01 | $16.17 | $16.01 | $16.10 | $14.66 | 326,541 |
| 2018-05-08 | $15.75 | $15.89 | $15.75 | $15.89 | $14.47 | 145,686 |
| 2018-05-07 | $15.81 | $15.89 | $15.77 | $15.84 | $14.43 | 68,065 |
| 2018-05-04 | $15.70 | $15.93 | $15.68 | $15.88 | $14.46 | 71,127 |
| 2018-05-03 | $15.74 | $15.82 | $15.62 | $15.77 | $14.36 | 56,896 |
| 2018-05-02 | $15.64 | $15.81 | $15.62 | $15.67 | $14.27 | 85,413 |
| 2018-05-01 | $15.33 | $15.42 | $15.28 | $15.39 | $14.02 | 79,189 |
| 2018-04-30 | $15.41 | $15.63 | $15.38 | $15.44 | $14.06 | 211,087 |
| 2018-04-27 | $15.39 | $15.40 | $15.17 | $15.28 | $13.92 | 1,189,040 |
| 2018-04-26 | $15.54 | $15.59 | $15.39 | $15.55 | $14.01 | 86,558 |
| 2018-04-25 | $15.28 | $15.54 | $15.28 | $15.48 | $13.95 | 62,830 |
| 2018-04-24 | $15.27 | $15.28 | $14.96 | $15.09 | $13.60 | 203,332 |
| 2018-04-23 | $15.05 | $15.07 | $14.88 | $14.96 | $13.48 | 124,833 |
| 2018-04-20 | $15.16 | $15.16 | $14.99 | $15.05 | $13.56 | 50,562 |
| 2018-04-19 | $15.45 | $15.45 | $15.18 | $15.22 | $13.72 | 55,439 |
| 2018-04-18 | $15.57 | $15.57 | $15.43 | $15.48 | $13.95 | 48,551 |
| 2018-04-17 | $15.60 | $15.66 | $15.54 | $15.64 | $14.09 | 89,836 |
| 2018-04-16 | $15.27 | $15.36 | $15.25 | $15.36 | $13.84 | 128,057 |
| 2018-04-13 | $15.29 | $15.29 | $15.13 | $15.18 | $13.68 | 38,584 |
| 2018-04-12 | $15.55 | $15.57 | $15.49 | $15.54 | $14.00 | 45,736 |
| 2018-04-11 | $15.72 | $15.78 | $15.69 | $15.72 | $14.17 | 69,951 |
| 2018-04-10 | $15.87 | $15.93 | $15.78 | $15.88 | $14.31 | 61,364 |
| 2018-04-09 | $16.07 | $16.13 | $16.00 | $16.00 | $14.42 | 68,693 |
| 2018-04-06 | $15.93 | $15.99 | $15.84 | $15.90 | $14.33 | 128,685 |
| 2018-04-05 | $15.94 | $16.07 | $15.94 | $16.00 | $14.42 | 90,867 |
| 2018-04-04 | $15.73 | $15.90 | $15.70 | $15.89 | $14.32 | 66,050 |
| 2018-04-03 | $15.65 | $15.91 | $15.63 | $15.91 | $14.34 | 309,969 |
| 2018-04-02 | $15.70 | $15.70 | $15.34 | $15.42 | $13.90 | 287,589 |
| 2018-03-29 | $15.69 | $15.78 | $15.63 | $15.70 | $14.15 | 61,091 |
| 2018-03-28 | $15.68 | $15.83 | $15.62 | $15.70 | $14.15 | 78,205 |
| 2018-03-27 | $15.48 | $15.63 | $15.30 | $15.35 | $13.83 | 145,919 |
| 2018-03-26 | $15.47 | $15.54 | $15.29 | $15.53 | $13.99 | 84,460 |
| 2018-03-23 | $15.62 | $15.62 | $15.31 | $15.31 | $13.80 | 116,448 |
| 2018-03-22 | $15.62 | $15.69 | $15.51 | $15.54 | $14.00 | 56,526 |
| 2018-03-21 | $16.00 | $16.00 | $15.81 | $15.89 | $14.32 | 56,412 |
| 2018-03-20 | $15.84 | $16.11 | $15.82 | $16.05 | $14.46 | 58,567 |
| 2018-03-19 | $16.02 | $16.21 | $16.01 | $16.13 | $14.54 | 142,081 |
| 2018-03-16 | $15.80 | $15.90 | $15.77 | $15.89 | $14.32 | 65,394 |
| 2018-03-15 | $15.62 | $15.76 | $15.55 | $15.66 | $14.11 | 306,872 |
| 2018-03-14 | $15.47 | $15.69 | $15.43 | $15.58 | $14.04 | 291,292 |
| 2018-03-13 | $15.09 | $15.09 | $14.85 | $14.93 | $13.45 | 523,211 |
| 2018-03-12 | $14.86 | $14.99 | $14.83 | $14.96 | $13.48 | 97,254 |
| 2018-03-09 | $14.80 | $14.82 | $14.76 | $14.82 | $13.36 | 219,510 |
| 2018-03-08 | $14.80 | $14.84 | $14.71 | $14.80 | $13.34 | 173,159 |
| 2018-03-07 | $14.90 | $14.96 | $14.80 | $14.93 | $13.45 | 81,994 |
| 2018-03-06 | $15.09 | $15.09 | $14.94 | $15.03 | $13.54 | 73,070 |
| 2018-03-05 | $14.79 | $14.94 | $14.73 | $14.94 | $13.46 | 73,697 |
| 2018-03-02 | $14.88 | $14.94 | $14.72 | $14.93 | $13.45 | 121,444 |
| 2018-03-01 | $15.05 | $15.06 | $14.78 | $14.95 | $13.47 | 249,925 |
| 2018-02-28 | $15.29 | $15.35 | $15.11 | $15.13 | $13.63 | 93,644 |
| 2018-02-27 | $15.58 | $15.62 | $15.36 | $15.37 | $13.85 | 103,168 |
| 2018-02-26 | $15.57 | $15.79 | $15.50 | $15.77 | $14.21 | 214,298 |
| 2018-02-23 | $15.46 | $15.50 | $15.31 | $15.44 | $13.91 | 215,254 |
| 2018-02-22 | $16.49 | $16.58 | $16.40 | $16.51 | $14.88 | 114,034 |
| 2018-02-21 | $16.62 | $16.72 | $16.45 | $16.45 | $14.82 | 104,970 |
| 2018-02-20 | $16.82 | $16.89 | $16.70 | $16.78 | $15.12 | 100,129 |
| 2018-02-16 | $16.66 | $16.72 | $16.55 | $16.55 | $14.91 | 50,506 |
| 2018-02-15 | $16.44 | $16.58 | $16.40 | $16.58 | $14.94 | 96,377 |
| 2018-02-14 | $16.14 | $16.45 | $16.10 | $16.43 | $14.81 | 140,300 |
| 2018-02-13 | $16.16 | $16.23 | $16.02 | $16.13 | $14.54 | 803,825 |
| 2018-02-12 | $16.31 | $16.41 | $16.23 | $16.39 | $14.77 | 399,113 |
| 2018-02-09 | $16.03 | $16.10 | $15.64 | $16.02 | $14.44 | 593,841 |
| 2018-02-08 | $16.15 | $16.20 | $15.84 | $15.84 | $14.27 | 513,570 |
| 2018-02-07 | $16.34 | $16.46 | $16.11 | $16.27 | $14.66 | 1,325,201 |
| 2018-02-06 | $16.40 | $16.85 | $16.40 | $16.77 | $15.11 | 822,902 |
| 2018-02-05 | $17.02 | $17.03 | $16.55 | $16.58 | $14.94 | 470,571 |
| 2018-02-02 | $17.36 | $17.36 | $17.10 | $17.15 | $15.45 | 163,692 |
| 2018-02-01 | $17.61 | $17.78 | $17.57 | $17.70 | $15.95 | 216,423 |
| 2018-01-31 | $17.93 | $17.97 | $17.85 | $17.88 | $16.11 | 922,972 |
| 2018-01-30 | $18.13 | $18.14 | $17.96 | $17.98 | $16.20 | 105,997 |
| 2018-01-29 | $17.96 | $18.14 | $17.96 | $18.12 | $16.33 | 132,242 |
| 2018-01-26 | $18.02 | $18.12 | $18.00 | $18.08 | $16.29 | 59,053 |
| 2018-01-25 | $18.14 | $18.17 | $17.91 | $18.02 | $16.24 | 70,066 |
| 2018-01-24 | $17.98 | $18.09 | $17.90 | $18.00 | $16.22 | 131,511 |
| 2018-01-23 | $17.71 | $17.87 | $17.67 | $17.85 | $16.09 | 468,012 |
| 2018-01-22 | $17.65 | $17.73 | $17.59 | $17.70 | $15.95 | 569,237 |
| 2018-01-19 | $17.50 | $17.54 | $17.41 | $17.53 | $15.80 | 396,360 |
| 2018-01-18 | $17.31 | $17.54 | $17.29 | $17.49 | $15.76 | 2,050,088 |
| 2018-01-17 | $17.52 | $17.72 | $17.50 | $17.60 | $15.86 | 164,419 |
| 2018-01-16 | $17.64 | $17.66 | $17.50 | $17.53 | $15.80 | 309,626 |
| 2018-01-12 | $17.48 | $17.53 | $17.38 | $17.52 | $15.79 | 195,148 |
| 2018-01-11 | $17.29 | $17.31 | $17.20 | $17.25 | $15.54 | 61,480 |
| 2018-01-10 | $17.43 | $17.44 | $17.25 | $17.31 | $15.60 | 112,811 |
| 2018-01-09 | $17.70 | $17.73 | $17.63 | $17.70 | $15.95 | 61,696 |
| 2018-01-08 | $17.73 | $17.76 | $17.66 | $17.71 | $15.96 | 74,739 |
| 2018-01-05 | $17.78 | $17.88 | $17.74 | $17.87 | $16.10 | 38,603 |
| 2018-01-04 | $17.58 | $17.60 | $17.48 | $17.55 | $15.82 | 134,435 |
| 2018-01-03 | $17.37 | $17.43 | $17.26 | $17.40 | $15.68 | 76,600 |
| 2018-01-02 | $17.39 | $17.47 | $17.39 | $17.47 | $15.74 | 39,841 |
| 2017-12-29 | $17.50 | $17.52 | $17.38 | $17.42 | $15.70 | 51,978 |
| 2017-12-28 | $17.48 | $17.48 | $17.38 | $17.45 | $15.73 | 70,131 |
| 2017-12-27 | $17.55 | $17.64 | $17.55 | $17.60 | $15.86 | 62,224 |
| 2017-12-26 | $17.48 | $17.64 | $17.47 | $17.64 | $15.90 | 42,579 |
| 2017-12-22 | $17.56 | $17.62 | $17.48 | $17.59 | $15.85 | 36,208 |
| 2017-12-21 | $17.74 | $17.89 | $17.70 | $17.76 | $16.00 | 60,231 |
| 2017-12-20 | $17.58 | $17.63 | $17.50 | $17.52 | $15.79 | 66,475 |
| 2017-12-19 | $17.68 | $17.72 | $17.58 | $17.65 | $15.91 | 45,524 |
| 2017-12-18 | $17.66 | $17.82 | $17.63 | $17.70 | $15.95 | 103,207 |
| 2017-12-15 | $17.63 | $17.72 | $17.55 | $17.67 | $15.92 | 444,626 |
| 2017-12-14 | $18.13 | $18.16 | $17.97 | $18.10 | $16.31 | 281,823 |
| 2017-12-13 | $18.47 | $18.56 | $18.33 | $18.46 | $16.64 | 36,505 |
| 2017-12-12 | $17.94 | $18.05 | $17.91 | $17.98 | $16.20 | 25,631 |
| 2017-12-11 | $18.31 | $18.41 | $18.30 | $18.36 | $16.55 | 37,091 |
| 2017-12-08 | $18.22 | $18.31 | $18.21 | $18.26 | $16.46 | 69,057 |
| 2017-12-07 | $18.08 | $18.24 | $18.08 | $18.18 | $16.38 | 94,589 |
| 2017-12-06 | $17.91 | $18.07 | $17.90 | $17.96 | $16.18 | 48,690 |
| 2017-12-05 | $18.04 | $18.05 | $17.83 | $17.86 | $16.09 | 98,400 |
| 2017-12-04 | $18.05 | $18.11 | $18.02 | $18.05 | $16.27 | 54,038 |
| 2017-12-01 | $17.63 | $17.68 | $17.48 | $17.60 | $15.86 | 58,532 |
| 2017-11-30 | $17.72 | $17.78 | $17.64 | $17.71 | $15.96 | 117,169 |
| 2017-11-29 | $17.64 | $17.72 | $17.56 | $17.60 | $15.86 | 48,017 |
| 2017-11-28 | $17.56 | $17.68 | $17.51 | $17.63 | $15.89 | 339,136 |
| 2017-11-27 | $17.65 | $17.69 | $17.50 | $17.56 | $15.82 | 327,001 |
| 2017-11-24 | $17.54 | $17.64 | $17.52 | $17.62 | $15.88 | 17,718 |
| 2017-11-22 | $17.40 | $17.44 | $17.24 | $17.35 | $15.63 | 679,121 |
| 2017-11-21 | $17.19 | $17.28 | $17.18 | $17.25 | $15.54 | 446,006 |
| 2017-11-20 | $17.29 | $17.38 | $17.26 | $17.35 | $15.63 | 44,208 |
| 2017-11-17 | $17.34 | $17.38 | $17.21 | $17.27 | $15.56 | 1,479,758 |
| 2017-11-16 | $17.58 | $17.58 | $17.46 | $17.53 | $15.79 | 34,333 |
| 2017-11-15 | $17.20 | $17.30 | $17.17 | $17.20 | $15.50 | 52,477 |
| 2017-11-14 | $17.31 | $17.37 | $17.23 | $17.33 | $15.62 | 61,547 |
| 2017-11-13 | $17.01 | $17.16 | $17.00 | $17.15 | $15.45 | 26,715 |
| 2017-11-10 | $17.27 | $17.32 | $17.20 | $17.31 | $15.60 | 25,144 |
| 2017-11-09 | $17.24 | $17.36 | $17.21 | $17.36 | $15.64 | 41,507 |
| 2017-11-08 | $17.44 | $17.54 | $17.36 | $17.51 | $15.78 | 45,924 |
| 2017-11-07 | $17.49 | $17.49 | $17.24 | $17.33 | $15.62 | 117,059 |
| 2017-11-06 | $17.79 | $18.00 | $17.79 | $17.99 | $16.21 | 300,472 |
| 2017-11-03 | $18.20 | $18.20 | $18.00 | $18.07 | $16.28 | 46,034 |
| 2017-11-02 | $18.23 | $18.26 | $18.09 | $18.18 | $16.38 | 599,997 |
| 2017-11-01 | $18.42 | $18.43 | $18.24 | $18.29 | $16.48 | 62,810 |
| 2017-10-31 | $18.69 | $18.80 | $18.62 | $18.79 | $16.93 | 55,791 |
| 2017-10-30 | $18.63 | $18.86 | $18.63 | $18.82 | $16.83 | 42,788 |
| 2017-10-27 | $18.13 | $18.30 | $18.10 | $18.18 | $16.26 | 41,142 |
| 2017-10-26 | $18.43 | $18.52 | $18.27 | $18.41 | $16.46 | 48,804 |
| 2017-10-25 | $18.13 | $18.21 | $18.02 | $18.16 | $16.24 | 27,375 |
| 2017-10-24 | $18.21 | $18.28 | $18.13 | $18.22 | $16.29 | 58,434 |
| 2017-10-23 | $18.20 | $18.23 | $18.09 | $18.18 | $16.26 | 33,662 |
| 2017-10-20 | $18.21 | $18.30 | $18.20 | $18.25 | $16.32 | 98,767 |
| 2017-10-19 | $18.35 | $18.42 | $18.29 | $18.32 | $16.38 | 21,885 |
| 2017-10-18 | $18.43 | $18.50 | $18.37 | $18.42 | $16.47 | 33,617 |
| 2017-10-17 | $18.43 | $18.65 | $18.39 | $18.54 | $16.58 | 270,748 |
| 2017-10-16 | $18.35 | $18.40 | $18.28 | $18.28 | $16.35 | 190,944 |
| 2017-10-13 | $18.41 | $18.55 | $18.39 | $18.43 | $16.48 | 401,324 |
| 2017-10-12 | $18.57 | $18.60 | $18.53 | $18.56 | $16.60 | 359,537 |
| 2017-10-11 | $18.56 | $18.64 | $18.54 | $18.64 | $16.67 | 1,264,369 |
| 2017-10-10 | $18.18 | $18.53 | $18.16 | $18.48 | $16.53 | 578,105 |
| 2017-10-09 | $18.32 | $18.35 | $18.26 | $18.32 | $16.38 | 869,990 |
| 2017-10-06 | $18.07 | $18.13 | $18.03 | $18.07 | $16.16 | 772,427 |
| 2017-10-05 | $18.18 | $18.30 | $18.17 | $18.26 | $16.33 | 2,139,054 |
| 2017-10-04 | $18.15 | $18.15 | $17.94 | $18.01 | $16.11 | 872,771 |
| 2017-10-03 | $18.40 | $18.46 | $18.37 | $18.38 | $16.44 | 959,460 |
| 2017-10-02 | $18.47 | $18.51 | $18.35 | $18.43 | $16.48 | 883,639 |
| 2017-09-29 | $18.72 | $18.92 | $18.71 | $18.89 | $16.89 | 24,337 |
| 2017-09-28 | $18.64 | $18.73 | $18.64 | $18.70 | $16.72 | 46,830 |
| 2017-09-27 | $18.45 | $18.61 | $18.45 | $18.57 | $16.61 | 44,742 |
| 2017-09-26 | $18.59 | $18.59 | $18.44 | $18.53 | $16.57 | 310,292 |
| 2017-09-25 | $18.79 | $18.79 | $18.61 | $18.65 | $16.68 | 45,926 |
| 2017-09-22 | $19.14 | $19.18 | $19.03 | $19.06 | $17.05 | 35,045 |
| 2017-09-21 | $19.07 | $19.14 | $18.96 | $19.14 | $17.12 | 26,684 |
| 2017-09-20 | $19.40 | $19.46 | $19.23 | $19.38 | $17.33 | 78,116 |
| 2017-09-19 | $19.54 | $19.62 | $19.53 | $19.61 | $17.54 | 38,638 |
| 2017-09-18 | $19.53 | $19.59 | $19.40 | $19.48 | $17.42 | 18,721 |
| 2017-09-15 | $19.52 | $19.55 | $19.44 | $19.55 | $17.48 | 28,828 |
| 2017-09-14 | $19.10 | $19.30 | $19.10 | $19.30 | $17.26 | 52,738 |
| 2017-09-13 | $19.18 | $19.26 | $19.13 | $19.18 | $17.15 | 91,748 |
| 2017-09-12 | $19.09 | $19.21 | $19.09 | $19.18 | $17.15 | 24,087 |
| 2017-09-11 | $18.83 | $18.87 | $18.80 | $18.84 | $16.85 | 104,044 |
| 2017-09-08 | $18.59 | $18.61 | $18.47 | $18.52 | $16.56 | 241,840 |
| 2017-09-07 | $18.72 | $18.77 | $18.62 | $18.73 | $16.75 | 558,418 |
| 2017-09-06 | $18.56 | $18.67 | $18.55 | $18.65 | $16.68 | 400,014 |
| 2017-09-05 | $18.50 | $18.60 | $18.41 | $18.56 | $16.60 | 765,747 |
| 2017-09-01 | $18.95 | $18.96 | $18.89 | $18.94 | $16.94 | 239,521 |
| 2017-08-31 | $19.27 | $19.28 | $18.93 | $19.06 | $17.05 | 63,693 |
| 2017-08-30 | $19.81 | $19.83 | $19.65 | $19.70 | $17.62 | 33,980 |
| 2017-08-29 | $19.80 | $20.02 | $19.80 | $19.96 | $17.85 | 36,109 |
| 2017-08-28 | $19.80 | $19.81 | $19.70 | $19.76 | $17.67 | 91,432 |
| 2017-08-25 | $19.73 | $19.94 | $19.73 | $19.92 | $17.82 | 18,924 |
| 2017-08-24 | $19.83 | $19.83 | $19.73 | $19.76 | $17.67 | 26,917 |
| 2017-08-23 | $19.65 | $19.77 | $19.62 | $19.76 | $17.67 | 74,607 |
| 2017-08-22 | $19.68 | $19.86 | $19.68 | $19.80 | $17.71 | 43,684 |
| 2017-08-21 | $19.87 | $19.87 | $19.70 | $19.81 | $17.72 | 37,888 |
| 2017-08-18 | $19.62 | $19.69 | $19.53 | $19.65 | $17.57 | 23,873 |
| 2017-08-17 | $19.76 | $19.82 | $19.65 | $19.65 | $17.57 | 55,754 |
| 2017-08-16 | $19.73 | $19.85 | $19.69 | $19.80 | $17.71 | 47,254 |
| 2017-08-15 | $19.69 | $19.76 | $19.60 | $19.75 | $17.66 | 26,558 |
| 2017-08-14 | $19.67 | $19.77 | $19.64 | $19.68 | $17.60 | 31,524 |
| 2017-08-11 | $19.56 | $19.62 | $19.43 | $19.60 | $17.53 | 44,925 |
| 2017-08-10 | $19.80 | $19.80 | $19.62 | $19.68 | $17.60 | 28,001 |
| 2017-08-09 | $19.85 | $20.04 | $19.82 | $20.04 | $17.92 | 23,876 |
| 2017-08-08 | $20.10 | $20.23 | $20.03 | $20.10 | $17.98 | 45,047 |
| 2017-08-07 | $19.91 | $20.03 | $19.88 | $20.01 | $17.90 | 86,389 |
| 2017-08-04 | $19.99 | $20.03 | $19.91 | $20.02 | $17.90 | 81,963 |
| 2017-08-03 | $19.89 | $20.03 | $19.89 | $19.95 | $17.84 | 55,493 |
| 2017-08-02 | $20.00 | $20.03 | $19.89 | $19.94 | $17.83 | 113,289 |
| 2017-08-01 | $19.94 | $20.02 | $19.90 | $19.99 | $17.88 | 42,656 |
| 2017-07-31 | $19.75 | $19.87 | $19.71 | $19.87 | $17.77 | 70,160 |
| 2017-07-28 | $19.57 | $19.71 | $19.56 | $19.63 | $17.56 | 38,306 |
| 2017-07-27 | $19.62 | $19.67 | $19.52 | $19.57 | $17.50 | 111,040 |
| 2017-07-26 | $19.53 | $19.70 | $19.50 | $19.65 | $17.57 | 275,984 |
| 2017-07-25 | $19.67 | $19.68 | $19.44 | $19.47 | $17.41 | 18,871 |
| 2017-07-24 | $19.61 | $19.63 | $19.53 | $19.63 | $17.56 | 21,849 |
| 2017-07-21 | $19.62 | $19.65 | $19.43 | $19.60 | $17.53 | 111,342 |
| 2017-07-20 | $19.83 | $19.90 | $19.77 | $19.80 | $17.71 | 45,926 |
| 2017-07-19 | $19.59 | $19.76 | $19.59 | $19.72 | $17.64 | 58,837 |
| 2017-07-18 | $19.61 | $19.62 | $19.47 | $19.47 | $17.41 | 53,555 |
| 2017-07-17 | $19.67 | $19.84 | $19.67 | $19.78 | $17.69 | 183,623 |
| 2017-07-14 | $19.60 | $19.68 | $19.47 | $19.68 | $17.60 | 16,318 |
| 2017-07-13 | $19.40 | $19.46 | $19.33 | $19.46 | $17.40 | 24,976 |
| 2017-07-12 | $19.30 | $19.35 | $19.20 | $19.33 | $17.29 | 160,468 |
| 2017-07-11 | $19.13 | $19.23 | $19.00 | $19.22 | $17.19 | 18,262 |
| 2017-07-10 | $19.24 | $19.34 | $19.19 | $19.32 | $17.28 | 66,360 |
| 2017-07-07 | $19.14 | $19.25 | $19.05 | $19.25 | $17.22 | 77,293 |
| 2017-07-06 | $19.12 | $19.23 | $19.00 | $19.13 | $17.11 | 90,182 |
| 2017-07-05 | $19.23 | $19.31 | $19.16 | $19.30 | $17.26 | 130,641 |
| 2017-07-03 | $19.29 | $19.33 | $19.20 | $19.23 | $17.20 | 27,582 |
| 2017-06-30 | $19.55 | $19.55 | $19.10 | $19.25 | $17.22 | 821,069 |
| 2017-06-29 | $19.53 | $19.53 | $19.24 | $19.38 | $17.33 | 65,964 |
| 2017-06-28 | $19.72 | $19.73 | $19.61 | $19.73 | $17.65 | 41,257 |
| 2017-06-27 | $19.62 | $19.75 | $19.61 | $19.67 | $17.59 | 60,360 |
| 2017-06-26 | $19.70 | $19.71 | $19.53 | $19.55 | $17.48 | 40,418 |
| 2017-06-23 | $19.48 | $19.57 | $19.43 | $19.50 | $17.44 | 104,608 |
| 2017-06-22 | $19.59 | $19.66 | $19.48 | $19.59 | $17.52 | 23,416 |
| 2017-06-21 | $19.43 | $19.54 | $19.43 | $19.54 | $17.48 | 28,365 |
| 2017-06-20 | $19.81 | $19.81 | $19.54 | $19.59 | $17.52 | 73,573 |
| 2017-06-19 | $19.91 | $19.92 | $19.80 | $19.83 | $17.73 | 233,674 |
| 2017-06-16 | $19.66 | $19.80 | $19.61 | $19.79 | $17.70 | 284,879 |
| 2017-06-15 | $19.36 | $19.56 | $19.36 | $19.48 | $17.42 | 75,031 |
| 2017-06-14 | $20.03 | $20.03 | $19.71 | $19.82 | $17.72 | 37,069 |
| 2017-06-13 | $20.14 | $20.18 | $20.13 | $20.18 | $18.05 | 88,905 |
| 2017-06-12 | $20.23 | $20.23 | $20.04 | $20.12 | $17.99 | 131,805 |
| 2017-06-09 | $20.38 | $20.41 | $20.33 | $20.33 | $18.18 | 119,715 |
| 2017-06-08 | $20.38 | $20.51 | $20.33 | $20.51 | $18.34 | 82,450 |
| 2017-06-07 | $20.51 | $20.54 | $20.34 | $20.47 | $18.31 | 59,420 |
| 2017-06-06 | $20.64 | $20.74 | $20.61 | $20.69 | $18.50 | 53,130 |
| 2017-06-05 | $20.73 | $20.74 | $20.63 | $20.65 | $18.47 | 70,964 |
| 2017-06-02 | $20.70 | $20.80 | $20.69 | $20.77 | $18.58 | 176,637 |
| 2017-06-01 | $20.39 | $20.48 | $20.35 | $20.48 | $18.32 | 26,859 |
| 2017-05-31 | $20.43 | $20.55 | $20.42 | $20.51 | $18.34 | 148,879 |
| 2017-05-30 | $20.27 | $20.35 | $20.24 | $20.34 | $18.19 | 44,205 |
| 2017-05-26 | $20.13 | $20.23 | $20.09 | $20.23 | $18.09 | 65,438 |
| 2017-05-25 | $20.36 | $20.36 | $20.11 | $20.16 | $18.03 | 60,352 |
| 2017-05-24 | $20.20 | $20.25 | $20.15 | $20.25 | $18.11 | 72,468 |
| 2017-05-23 | $20.58 | $20.58 | $20.21 | $20.23 | $18.09 | 56,038 |
| 2017-05-22 | $20.38 | $20.51 | $20.38 | $20.46 | $18.30 | 54,419 |
| 2017-05-19 | $20.13 | $20.19 | $20.07 | $20.13 | $18.00 | 26,772 |
| 2017-05-18 | $20.02 | $20.02 | $19.68 | $19.90 | $17.80 | 584,505 |
| 2017-05-17 | $20.12 | $20.15 | $19.92 | $19.93 | $17.82 | 69,294 |
| 2017-05-16 | $20.17 | $20.29 | $20.15 | $20.28 | $18.14 | 26,807 |
| 2017-05-15 | $19.88 | $19.99 | $19.88 | $19.94 | $17.83 | 30,364 |
| 2017-05-12 | $19.72 | $19.99 | $19.70 | $19.93 | $17.82 | 42,254 |
| 2017-05-11 | $19.56 | $19.60 | $19.46 | $19.52 | $17.46 | 32,378 |
| 2017-05-10 | $19.91 | $19.91 | $19.59 | $19.88 | $17.78 | 18,386 |
| 2017-05-09 | $19.80 | $19.92 | $19.75 | $19.86 | $17.76 | 25,095 |
| 2017-05-08 | $19.77 | $19.82 | $19.64 | $19.70 | $17.62 | 73,156 |
| 2017-05-05 | $19.95 | $20.13 | $19.87 | $20.08 | $17.79 | 60,757 |
| 2017-05-04 | $19.66 | $19.93 | $19.66 | $19.93 | $17.65 | 584,746 |
| 2017-05-03 | $19.48 | $19.57 | $19.34 | $19.50 | $17.27 | 745,170 |
| 2017-05-02 | $19.19 | $19.32 | $19.18 | $19.27 | $17.07 | 118,657 |
| 2017-05-01 | $19.19 | $19.19 | $19.06 | $19.18 | $16.99 | 125,199 |
| 2017-04-28 | $19.11 | $19.19 | $19.06 | $19.19 | $17.00 | 164,005 |
| 2017-04-27 | $18.97 | $18.97 | $18.79 | $18.92 | $16.76 | 100,255 |
| 2017-04-26 | $18.88 | $18.90 | $18.79 | $18.85 | $16.70 | 25,035 |
| 2017-04-25 | $19.09 | $19.22 | $19.03 | $19.21 | $16.90 | 41,518 |
| 2017-04-24 | $18.94 | $19.05 | $18.94 | $19.01 | $16.72 | 39,462 |
| 2017-04-21 | $18.23 | $18.32 | $18.21 | $18.29 | $16.09 | 18,228 |
| 2017-04-20 | $18.42 | $18.42 | $18.31 | $18.33 | $16.12 | 46,544 |
| 2017-04-19 | $18.36 | $18.43 | $18.27 | $18.28 | $16.08 | 77,800 |
| 2017-04-18 | $18.18 | $18.34 | $18.15 | $18.29 | $16.09 | 61,256 |
| 2017-04-17 | $18.28 | $18.37 | $18.22 | $18.37 | $16.16 | 43,828 |
| 2017-04-13 | $18.09 | $18.26 | $18.09 | $18.16 | $15.97 | 19,937 |
| 2017-04-12 | $18.01 | $18.04 | $17.95 | $18.04 | $15.87 | 29,679 |
| 2017-04-11 | $17.97 | $18.05 | $17.92 | $18.02 | $15.85 | 43,137 |
| 2017-04-10 | $17.88 | $17.98 | $17.88 | $17.94 | $15.78 | 22,977 |
| 2017-04-07 | $17.91 | $17.98 | $17.91 | $17.94 | $15.78 | 15,210 |
| 2017-04-06 | $17.92 | $17.94 | $17.85 | $17.87 | $15.72 | 53,413 |
| 2017-04-05 | $17.50 | $17.98 | $17.47 | $17.75 | $15.61 | 171,050 |
| 2017-04-04 | $17.50 | $17.64 | $17.48 | $17.64 | $15.52 | 87,953 |
| 2017-04-03 | $17.50 | $17.52 | $17.41 | $17.49 | $15.38 | 73,964 |
| 2017-03-31 | $17.41 | $17.64 | $17.38 | $17.58 | $15.46 | 101,814 |
| 2017-03-30 | $17.50 | $17.50 | $17.37 | $17.39 | $15.30 | 162,747 |
| 2017-03-29 | $17.46 | $17.58 | $17.46 | $17.53 | $15.42 | 49,495 |
| 2017-03-28 | $17.55 | $17.66 | $17.54 | $17.61 | $15.49 | 32,703 |
| 2017-03-27 | $17.62 | $17.70 | $17.58 | $17.70 | $15.57 | 16,073 |
| 2017-03-24 | $17.52 | $17.52 | $17.40 | $17.43 | $15.33 | 30,137 |
| 2017-03-23 | $17.28 | $17.50 | $17.25 | $17.45 | $15.35 | 78,850 |
| 2017-03-22 | $17.15 | $17.22 | $17.15 | $17.21 | $15.14 | 26,366 |
| 2017-03-21 | $17.43 | $17.43 | $17.18 | $17.24 | $15.16 | 19,401 |
| 2017-03-20 | $17.18 | $17.21 | $17.14 | $17.20 | $15.13 | 20,879 |
| 2017-03-17 | $17.04 | $17.14 | $16.95 | $17.08 | $15.02 | 502,467 |
| 2017-03-16 | $16.86 | $17.02 | $16.80 | $17.01 | $14.96 | 45,255 |
| 2017-03-15 | $16.57 | $16.76 | $16.56 | $16.75 | $14.73 | 906,944 |
| 2017-03-14 | $16.61 | $16.72 | $16.59 | $16.69 | $14.68 | 171,532 |
| 2017-03-13 | $16.64 | $16.69 | $16.64 | $16.66 | $14.65 | 25,434 |
| 2017-03-10 | $16.64 | $16.80 | $16.63 | $16.77 | $14.75 | 29,166 |
| 2017-03-09 | $16.64 | $16.71 | $16.59 | $16.70 | $14.69 | 122,491 |
| 2017-03-08 | $16.36 | $16.38 | $16.19 | $16.19 | $14.24 | 65,357 |
| 2017-03-07 | $16.07 | $16.13 | $16.03 | $16.06 | $14.13 | 63,637 |
| 2017-03-06 | $16.18 | $16.22 | $16.14 | $16.18 | $14.23 | 28,344 |
| 2017-03-03 | $16.17 | $16.21 | $16.07 | $16.20 | $14.25 | 25,144 |
| 2017-03-02 | $16.13 | $16.14 | $16.00 | $16.05 | $14.12 | 50,814 |
| 2017-03-01 | $16.23 | $16.34 | $16.21 | $16.29 | $14.33 | 109,048 |
| 2017-02-28 | $16.06 | $16.12 | $15.96 | $16.00 | $14.07 | 233,754 |
| 2017-02-27 | $15.89 | $15.91 | $15.79 | $15.81 | $13.91 | 51,998 |
| 2017-02-24 | $15.89 | $16.00 | $15.87 | $15.99 | $14.06 | 37,421 |
| 2017-02-23 | $16.15 | $16.23 | $16.06 | $16.07 | $14.14 | 68,329 |
| 2017-02-22 | $16.17 | $16.19 | $16.07 | $16.18 | $14.23 | 23,986 |
| 2017-02-21 | $16.28 | $16.35 | $16.26 | $16.32 | $14.36 | 45,767 |
| 2017-02-17 | $16.46 | $16.48 | $16.39 | $16.43 | $14.45 | 40,065 |
| 2017-02-16 | $16.55 | $16.60 | $16.50 | $16.59 | $14.59 | 34,496 |
| 2017-02-15 | $16.44 | $16.60 | $16.42 | $16.58 | $14.58 | 33,272 |
| 2017-02-14 | $16.55 | $16.57 | $16.45 | $16.53 | $14.54 | 26,701 |
| 2017-02-13 | $16.59 | $16.62 | $16.52 | $16.57 | $14.58 | 104,625 |
| 2017-02-10 | $16.45 | $16.58 | $16.44 | $16.57 | $14.58 | 127,110 |
| 2017-02-09 | $16.54 | $16.62 | $16.53 | $16.59 | $14.59 | 17,367 |
| 2017-02-08 | $16.50 | $16.52 | $16.46 | $16.49 | $14.50 | 41,426 |
| 2017-02-07 | $16.55 | $16.59 | $16.46 | $16.49 | $14.50 | 29,758 |
| 2017-02-06 | $16.38 | $16.40 | $16.31 | $16.32 | $14.36 | 24,436 |
| 2017-02-03 | $16.49 | $16.55 | $16.47 | $16.54 | $14.55 | 59,908 |
| 2017-02-02 | $16.48 | $16.52 | $16.37 | $16.41 | $14.43 | 144,530 |
| 2017-02-01 | $16.47 | $16.47 | $16.27 | $16.40 | $14.43 | 34,264 |
| 2017-01-31 | $16.53 | $16.58 | $16.41 | $16.54 | $14.55 | 91,312 |
| 2017-01-30 | $16.30 | $16.44 | $16.27 | $16.44 | $14.46 | 86,865 |
| 2017-01-27 | $16.41 | $16.49 | $16.41 | $16.47 | $14.49 | 38,375 |
| 2017-01-26 | $16.51 | $16.56 | $16.39 | $16.43 | $14.45 | 549,054 |
| 2017-01-25 | $16.69 | $16.71 | $16.60 | $16.70 | $14.69 | 161,459 |
| 2017-01-24 | $16.56 | $16.66 | $16.56 | $16.57 | $14.58 | 174,237 |
| 2017-01-23 | $16.62 | $16.69 | $16.57 | $16.63 | $14.63 | 223,621 |
| 2017-01-20 | $16.59 | $16.60 | $16.47 | $16.47 | $14.49 | 94,070 |
| 2017-01-19 | $16.60 | $16.60 | $16.50 | $16.55 | $14.56 | 24,494 |
| 2017-01-18 | $16.73 | $16.76 | $16.64 | $16.64 | $14.64 | 46,204 |
| 2017-01-17 | $16.76 | $16.85 | $16.75 | $16.82 | $14.79 | 39,498 |
| 2017-01-13 | $16.94 | $16.96 | $16.87 | $16.92 | $14.88 | 22,163 |
| 2017-01-12 | $16.79 | $16.91 | $16.77 | $16.82 | $14.79 | 138,263 |
| 2017-01-11 | $16.46 | $16.59 | $16.38 | $16.55 | $14.56 | 388,304 |
| 2017-01-10 | $16.66 | $16.75 | $16.63 | $16.71 | $14.70 | 412,040 |
| 2017-01-09 | $16.72 | $16.85 | $16.70 | $16.81 | $14.78 | 401,827 |
| 2017-01-06 | $16.63 | $16.75 | $16.63 | $16.66 | $14.65 | 438,273 |
| 2017-01-05 | $16.56 | $16.69 | $16.54 | $16.69 | $14.68 | 641,402 |
| 2017-01-04 | $16.74 | $16.76 | $16.67 | $16.74 | $14.72 | 23,509 |
| 2017-01-03 | $16.68 | $16.86 | $16.65 | $16.85 | $14.82 | 87,916 |
| 2016-12-30 | $16.97 | $17.06 | $16.96 | $16.97 | $14.93 | 41,262 |
| 2016-12-29 | $16.85 | $16.92 | $16.84 | $16.92 | $14.88 | 25,350 |
| 2016-12-28 | $16.75 | $16.78 | $16.70 | $16.78 | $14.76 | 65,337 |
| 2016-12-27 | $16.74 | $16.85 | $16.74 | $16.82 | $14.79 | 31,326 |
| 2016-12-23 | $16.72 | $16.78 | $16.71 | $16.76 | $14.74 | 47,775 |
| 2016-12-22 | $16.74 | $16.78 | $16.71 | $16.71 | $14.70 | 40,971 |
| 2016-12-21 | $16.62 | $16.69 | $16.59 | $16.67 | $14.66 | 38,165 |
| 2016-12-20 | $16.57 | $16.71 | $16.57 | $16.65 | $14.65 | 31,202 |
| 2016-12-19 | $16.61 | $16.79 | $16.59 | $16.59 | $14.59 | 32,440 |
| 2016-12-16 | $16.64 | $16.94 | $16.62 | $16.84 | $14.81 | 108,819 |
| 2016-12-15 | $16.62 | $16.66 | $16.56 | $16.61 | $14.61 | 63,168 |
| 2016-12-14 | $17.02 | $17.10 | $16.74 | $16.77 | $14.75 | 61,279 |
| 2016-12-13 | $17.30 | $17.55 | $17.30 | $17.53 | $15.42 | 30,193 |
| 2016-12-12 | $16.95 | $17.06 | $16.95 | $17.06 | $15.00 | 27,000 |
| 2016-12-09 | $17.03 | $17.08 | $16.95 | $17.00 | $14.95 | 43,269 |
| 2016-12-08 | $17.05 | $17.05 | $16.86 | $16.87 | $14.84 | 49,713 |
| 2016-12-07 | $17.20 | $17.44 | $17.20 | $17.40 | $15.30 | 42,327 |
| 2016-12-06 | $17.25 | $17.34 | $17.22 | $17.24 | $15.16 | 121,698 |
| 2016-12-05 | $17.11 | $17.25 | $17.07 | $17.19 | $15.12 | 16,706 |
| 2016-12-02 | $16.83 | $16.90 | $16.76 | $16.82 | $14.79 | 66,565 |
| 2016-12-01 | $16.95 | $16.96 | $16.78 | $16.88 | $14.85 | 30,920 |
| 2016-11-30 | $17.07 | $17.07 | $16.96 | $17.04 | $14.99 | 59,732 |
| 2016-11-29 | $17.08 | $17.24 | $17.04 | $17.17 | $15.10 | 50,711 |
| 2016-11-28 | $16.97 | $17.03 | $16.95 | $17.02 | $14.97 | 75,768 |
| 2016-11-25 | $17.01 | $17.17 | $17.00 | $17.16 | $15.09 | 20,495 |
| 2016-11-23 | $16.46 | $16.49 | $16.37 | $16.39 | $14.42 | 162,977 |
| 2016-11-22 | $16.60 | $16.71 | $16.59 | $16.69 | $14.68 | 26,142 |
| 2016-11-21 | $16.68 | $16.82 | $16.61 | $16.70 | $14.69 | 41,869 |
| 2016-11-18 | $16.56 | $16.69 | $16.51 | $16.59 | $14.59 | 11,490 |
| 2016-11-17 | $16.70 | $16.76 | $16.63 | $16.68 | $14.67 | 71,249 |
| 2016-11-16 | $16.48 | $16.60 | $16.46 | $16.55 | $14.56 | 36,413 |
| 2016-11-15 | $16.78 | $16.89 | $16.67 | $16.76 | $14.60 | 104,407 |
| 2016-11-14 | $16.47 | $16.57 | $16.47 | $16.54 | $14.40 | 23,350 |
| 2016-11-11 | $16.60 | $16.60 | $16.46 | $16.54 | $14.40 | 29,908 |
| 2016-11-10 | $16.75 | $16.75 | $16.52 | $16.52 | $14.39 | 62,588 |
| 2016-11-09 | $16.88 | $17.06 | $16.83 | $17.01 | $14.81 | 97,430 |
| 2016-11-08 | $17.25 | $17.25 | $17.16 | $17.22 | $15.00 | 19,935 |
| 2016-11-07 | $17.25 | $17.25 | $17.11 | $17.20 | $14.98 | 27,215 |
| 2016-11-04 | $17.05 | $17.43 | $17.02 | $17.05 | $14.85 | 18,989 |
| 2016-11-03 | $17.28 | $17.31 | $17.24 | $17.26 | $15.04 | 29,350 |
| 2016-11-02 | $17.46 | $17.47 | $17.31 | $17.31 | $15.08 | 172,088 |
| 2016-11-01 | $17.52 | $17.52 | $17.36 | $17.45 | $15.20 | 16,863 |
| 2016-10-31 | $17.41 | $17.48 | $17.38 | $17.45 | $15.20 | 16,020 |
| 2016-10-28 | $17.33 | $17.61 | $17.26 | $17.43 | $15.18 | 37,229 |
| 2016-10-27 | $17.76 | $17.78 | $17.67 | $17.67 | $15.29 | 60,984 |
| 2016-10-26 | $17.84 | $17.88 | $17.76 | $17.79 | $15.39 | 61,739 |
| 2016-10-25 | $17.75 | $17.78 | $17.68 | $17.69 | $15.31 | 42,372 |
| 2016-10-24 | $17.98 | $17.98 | $17.86 | $17.91 | $15.50 | 20,809 |
| 2016-10-21 | $17.96 | $18.09 | $17.94 | $18.07 | $15.64 | 23,939 |
| 2016-10-20 | $17.90 | $18.00 | $17.89 | $17.98 | $15.55 | 9,551 |
| 2016-10-19 | $17.73 | $17.84 | $17.73 | $17.84 | $15.44 | 13,090 |
| 2016-10-18 | $17.72 | $17.78 | $17.66 | $17.73 | $15.34 | 19,589 |
| 2016-10-17 | $17.70 | $17.74 | $17.60 | $17.60 | $15.23 | 27,507 |
| 2016-10-14 | $17.85 | $17.91 | $17.72 | $17.77 | $15.38 | 66,796 |
| 2016-10-13 | $17.64 | $17.70 | $17.62 | $17.70 | $15.32 | 108,076 |
| 2016-10-12 | $17.68 | $17.77 | $17.68 | $17.74 | $15.35 | 14,905 |
| 2016-10-11 | $18.10 | $18.10 | $17.80 | $17.81 | $15.41 | 57,043 |
| 2016-10-10 | $18.19 | $18.27 | $18.13 | $18.22 | $15.77 | 11,256 |
| 2016-10-07 | $18.03 | $18.03 | $17.86 | $17.98 | $15.56 | 64,436 |
| 2016-10-06 | $18.33 | $18.35 | $18.27 | $18.29 | $15.83 | 40,671 |
| 2016-10-05 | $18.45 | $18.46 | $18.38 | $18.41 | $15.93 | 80,969 |
| 2016-10-04 | $18.41 | $18.48 | $18.27 | $18.28 | $15.82 | 44,086 |
| 2016-10-03 | $18.28 | $18.39 | $18.25 | $18.39 | $15.91 | 132,319 |
| 2016-09-30 | $18.39 | $18.59 | $18.36 | $18.45 | $15.96 | 47,718 |
| 2016-09-29 | $18.53 | $18.60 | $18.29 | $18.48 | $15.99 | 17,243 |
| 2016-09-28 | $18.53 | $18.59 | $18.43 | $18.58 | $16.08 | 47,931 |
| 2016-09-27 | $18.33 | $18.55 | $18.33 | $18.49 | $16.00 | 40,455 |
| 2016-09-26 | $18.46 | $18.50 | $18.41 | $18.44 | $15.95 | 33,405 |
| 2016-09-23 | $18.49 | $18.53 | $18.45 | $18.53 | $16.03 | 38,362 |
| 2016-09-22 | $18.67 | $18.76 | $18.66 | $18.67 | $16.16 | 47,749 |
| 2016-09-21 | $18.01 | $18.19 | $17.85 | $18.19 | $15.74 | 240,948 |
| 2016-09-20 | $18.10 | $18.30 | $18.10 | $18.21 | $15.76 | 103,663 |
| 2016-09-19 | $17.98 | $18.09 | $17.97 | $18.03 | $15.60 | 18,971 |
| 2016-09-16 | $17.74 | $17.76 | $17.61 | $17.71 | $15.32 | 23,186 |
| 2016-09-15 | $17.84 | $17.98 | $17.84 | $17.96 | $15.54 | 20,071 |
| 2016-09-14 | $17.88 | $17.95 | $17.82 | $17.84 | $15.44 | 19,991 |
| 2016-09-13 | $17.92 | $17.92 | $17.66 | $17.78 | $15.39 | 16,936 |
| 2016-09-12 | $17.85 | $18.14 | $17.85 | $18.13 | $15.69 | 22,584 |
| 2016-09-09 | $18.08 | $18.08 | $17.95 | $17.96 | $15.54 | 18,360 |
| 2016-09-08 | $18.51 | $18.57 | $18.34 | $18.40 | $15.92 | 363,698 |
| 2016-09-07 | $18.40 | $18.59 | $18.38 | $18.57 | $16.07 | 22,121 |
| 2016-09-06 | $18.18 | $18.18 | $18.06 | $18.14 | $15.69 | 13,476 |
| 2016-09-02 | $18.01 | $18.09 | $17.95 | $18.07 | $15.63 | 29,521 |
| 2016-09-01 | $17.83 | $17.86 | $17.72 | $17.86 | $15.45 | 16,599 |
| 2016-08-31 | $17.73 | $17.75 | $17.67 | $17.74 | $15.35 | 121,810 |
| 2016-08-30 | $17.76 | $17.81 | $17.70 | $17.72 | $15.33 | 13,300 |
| 2016-08-29 | $17.67 | $17.75 | $17.58 | $17.72 | $15.33 | 25,215 |
| 2016-08-26 | $17.84 | $18.02 | $17.56 | $17.64 | $15.26 | 56,484 |
| 2016-08-25 | $17.91 | $17.95 | $17.80 | $17.80 | $15.40 | 43,538 |
| 2016-08-24 | $17.89 | $18.07 | $17.86 | $17.93 | $15.51 | 22,934 |
| 2016-08-23 | $18.06 | $18.07 | $17.98 | $17.98 | $15.56 | 22,249 |
| 2016-08-22 | $17.54 | $17.66 | $17.53 | $17.66 | $15.28 | 22,427 |
| 2016-08-19 | $17.61 | $17.78 | $17.52 | $17.78 | $15.39 | 19,912 |
| 2016-08-18 | $17.65 | $17.80 | $17.61 | $17.80 | $15.40 | 21,655 |
| 2016-08-17 | $17.46 | $17.52 | $17.34 | $17.52 | $15.16 | 18,583 |
| 2016-08-16 | $17.67 | $17.67 | $17.52 | $17.59 | $15.22 | 43,122 |
| 2016-08-15 | $17.81 | $17.90 | $17.80 | $17.86 | $15.45 | 614,976 |
| 2016-08-12 | $17.79 | $17.83 | $17.75 | $17.77 | $15.38 | 47,519 |
| 2016-08-11 | $17.75 | $17.83 | $17.69 | $17.69 | $15.31 | 120,706 |
| 2016-08-10 | $17.78 | $17.80 | $17.73 | $17.77 | $15.37 | 10,948 |
| 2016-08-09 | $17.62 | $17.80 | $17.62 | $17.74 | $15.35 | 18,327 |
| 2016-08-08 | $17.57 | $17.58 | $17.42 | $17.51 | $15.15 | 35,495 |
| 2016-08-05 | $17.54 | $17.70 | $17.54 | $17.69 | $15.30 | 21,926 |
| 2016-08-04 | $17.15 | $17.30 | $17.10 | $17.30 | $14.97 | 46,917 |
| 2016-08-03 | $17.00 | $17.02 | $16.92 | $17.00 | $14.71 | 177,876 |
| 2016-08-02 | $17.22 | $17.25 | $17.07 | $17.18 | $14.87 | 88,676 |
| 2016-08-01 | $17.34 | $17.42 | $17.27 | $17.38 | $15.04 | 276,160 |
| 2016-07-29 | $17.11 | $17.29 | $17.11 | $17.27 | $14.94 | 16,341 |
| 2016-07-28 | $16.98 | $17.07 | $16.95 | $17.05 | $14.75 | 44,158 |
| 2016-07-27 | $17.10 | $17.10 | $16.87 | $17.00 | $14.71 | 55,602 |
| 2016-07-26 | $16.94 | $17.02 | $16.87 | $16.92 | $14.64 | 52,358 |
| 2016-07-25 | $16.97 | $16.99 | $16.86 | $16.98 | $14.69 | 95,134 |
| 2016-07-22 | $16.94 | $17.02 | $16.88 | $16.90 | $14.62 | 20,472 |
| 2016-07-21 | $16.87 | $16.92 | $16.78 | $16.83 | $14.56 | 27,895 |
| 2016-07-20 | $16.97 | $17.02 | $16.97 | $16.99 | $14.70 | 14,714 |
| 2016-07-19 | $16.90 | $16.91 | $16.78 | $16.82 | $14.55 | 24,820 |
| 2016-07-18 | $16.92 | $17.04 | $16.88 | $16.95 | $14.67 | 32,295 |
| 2016-07-15 | $16.96 | $16.99 | $16.85 | $16.98 | $14.69 | 73,775 |
| 2016-07-14 | $17.23 | $17.25 | $17.03 | $17.06 | $14.76 | 131,862 |
| 2016-07-13 | $17.09 | $17.21 | $17.09 | $17.11 | $14.81 | 32,854 |
| 2016-07-12 | $17.15 | $17.16 | $17.01 | $17.01 | $14.72 | 41,477 |
| 2016-07-11 | $16.62 | $16.78 | $16.60 | $16.71 | $14.46 | 26,066 |
| 2016-07-08 | $16.46 | $16.46 | $16.39 | $16.42 | $14.21 | 26,488 |
| 2016-07-07 | $16.28 | $16.34 | $16.14 | $16.20 | $14.02 | 24,973 |
| 2016-07-06 | $16.26 | $16.44 | $16.18 | $16.44 | $14.23 | 32,906 |
| 2016-07-05 | $16.63 | $16.63 | $16.40 | $16.43 | $14.22 | 114,087 |
| 2016-07-01 | $16.72 | $16.77 | $16.63 | $16.66 | $14.42 | 22,956 |
| 2016-06-30 | $16.43 | $16.71 | $16.42 | $16.66 | $14.42 | 70,365 |
| 2016-06-29 | $16.43 | $16.55 | $16.43 | $16.50 | $14.28 | 54,080 |
| 2016-06-28 | $16.06 | $16.08 | $15.85 | $16.03 | $13.87 | 70,950 |
| 2016-06-27 | $15.70 | $15.74 | $15.50 | $15.71 | $13.59 | 97,927 |
| 2016-06-24 | $16.25 | $16.47 | $15.77 | $15.80 | $13.67 | 86,063 |
| 2016-06-23 | $17.53 | $17.66 | $17.39 | $17.66 | $15.28 | 34,360 |
| 2016-06-22 | $17.21 | $17.39 | $17.06 | $17.07 | $14.77 | 87,679 |
| 2016-06-21 | $17.03 | $17.20 | $16.98 | $17.04 | $14.74 | 42,321 |
| 2016-06-20 | $17.06 | $17.12 | $16.97 | $16.97 | $14.68 | 48,930 |
| 2016-06-17 | $16.48 | $16.64 | $16.33 | $16.58 | $14.34 | 170,480 |
| 2016-06-16 | $16.54 | $16.89 | $16.39 | $16.89 | $14.62 | 56,081 |
| 2016-06-15 | $16.38 | $16.64 | $16.34 | $16.57 | $14.33 | 29,896 |
| 2016-06-14 | $15.76 | $15.83 | $15.57 | $15.67 | $13.56 | 51,716 |
| 2016-06-13 | $16.03 | $16.39 | $15.95 | $16.01 | $13.85 | 25,037 |
| 2016-06-10 | $16.35 | $16.36 | $16.09 | $16.12 | $13.95 | 88,317 |
| 2016-06-09 | $16.80 | $16.80 | $16.63 | $16.75 | $14.49 | 14,141 |
| 2016-06-08 | $16.93 | $16.93 | $16.73 | $16.87 | $14.60 | 24,412 |
| 2016-06-07 | $16.91 | $16.91 | $16.77 | $16.77 | $14.51 | 34,530 |
| 2016-06-06 | $16.84 | $16.92 | $16.75 | $16.79 | $14.53 | 48,688 |
| 2016-06-03 | $16.83 | $16.98 | $16.71 | $16.92 | $14.64 | 132,022 |
| 2016-06-02 | $16.87 | $16.89 | $16.69 | $16.87 | $14.60 | 57,543 |
| 2016-06-01 | $16.76 | $16.91 | $16.74 | $16.85 | $14.58 | 115,713 |
| 2016-05-31 | $16.92 | $16.97 | $16.75 | $16.80 | $14.54 | 105,526 |
| 2016-05-27 | $16.70 | $16.70 | $16.56 | $16.66 | $14.41 | 31,214 |
| 2016-05-26 | $16.50 | $16.54 | $16.39 | $16.42 | $14.21 | 24,028 |
| 2016-05-25 | $16.47 | $16.47 | $16.19 | $16.19 | $14.01 | 224,921 |
| 2016-05-24 | $16.25 | $16.44 | $16.24 | $16.37 | $14.17 | 104,951 |
| 2016-05-23 | $15.97 | $16.04 | $15.92 | $15.96 | $13.81 | 148,505 |
| 2016-05-20 | $16.06 | $16.14 | $15.99 | $16.05 | $13.88 | 12,475 |
| 2016-05-19 | $15.80 | $15.86 | $15.68 | $15.78 | $13.65 | 239,860 |
| 2016-05-18 | $15.88 | $16.05 | $15.78 | $15.88 | $13.74 | 33,011 |
| 2016-05-17 | $15.87 | $15.89 | $15.71 | $15.75 | $13.63 | 45,728 |
| 2016-05-16 | $15.82 | $16.00 | $15.82 | $15.95 | $13.80 | 19,951 |
| 2016-05-13 | $15.88 | $15.88 | $15.70 | $15.79 | $13.66 | 19,486 |
| 2016-05-12 | $15.94 | $15.96 | $15.76 | $15.90 | $13.76 | 50,126 |
| 2016-05-11 | $16.09 | $16.09 | $15.96 | $15.96 | $13.81 | 41,576 |
| 2016-05-10 | $16.19 | $16.32 | $16.16 | $16.27 | $14.08 | 33,690 |
| 2016-05-09 | $15.97 | $16.11 | $15.97 | $16.00 | $13.84 | 15,144 |
| 2016-05-06 | $15.72 | $15.84 | $15.68 | $15.79 | $13.52 | 22,589 |
| 2016-05-05 | $15.77 | $15.83 | $15.71 | $15.72 | $13.46 | 25,137 |
| 2016-05-04 | $15.80 | $15.85 | $15.71 | $15.79 | $13.52 | 23,373 |
| 2016-05-03 | $16.08 | $16.10 | $15.94 | $16.03 | $13.73 | 34,311 |
| 2016-05-02 | $16.42 | $16.52 | $16.27 | $16.48 | $14.11 | 27,191 |
| 2016-04-29 | $15.98 | $16.11 | $15.96 | $16.05 | $13.74 | 41,418 |
| 2016-04-28 | $16.07 | $16.24 | $16.00 | $16.06 | $13.75 | 16,746 |
| 2016-04-27 | $16.42 | $16.54 | $16.38 | $16.43 | $13.96 | 23,847 |
| 2016-04-26 | $16.42 | $16.48 | $16.28 | $16.29 | $13.84 | 29,140 |
| 2016-04-25 | $16.49 | $16.49 | $16.38 | $16.49 | $14.01 | 83,261 |
| 2016-04-22 | $16.66 | $16.66 | $16.47 | $16.58 | $14.09 | 23,188 |
| 2016-04-21 | $16.57 | $16.68 | $16.50 | $16.51 | $14.03 | 64,724 |
| 2016-04-20 | $16.82 | $16.90 | $16.74 | $16.74 | $14.22 | 28,633 |
| 2016-04-19 | $16.69 | $16.77 | $16.65 | $16.67 | $14.17 | 34,012 |
| 2016-04-18 | $16.29 | $16.39 | $16.27 | $16.30 | $13.85 | 68,903 |
| 2016-04-15 | $16.27 | $16.30 | $16.14 | $16.15 | $13.72 | 37,304 |
| 2016-04-14 | $16.34 | $16.34 | $16.20 | $16.21 | $13.77 | 51,509 |
| 2016-04-13 | $16.39 | $16.39 | $16.09 | $16.38 | $13.92 | 30,610 |
| 2016-04-12 | $16.31 | $16.46 | $16.20 | $16.46 | $13.99 | 101,968 |
| 2016-04-11 | $16.40 | $16.46 | $16.15 | $16.20 | $13.77 | 33,995 |
| 2016-04-08 | $16.30 | $16.37 | $16.18 | $16.19 | $13.76 | 28,284 |
| 2016-04-07 | $16.22 | $16.27 | $16.04 | $16.10 | $13.68 | 37,266 |
| 2016-04-06 | $16.20 | $16.44 | $16.20 | $16.39 | $13.93 | 58,454 |
| 2016-04-05 | $16.28 | $16.35 | $16.18 | $16.25 | $13.81 | 423,643 |
| 2016-04-04 | $16.76 | $16.77 | $16.62 | $16.62 | $14.12 | 186,624 |
| 2016-04-01 | $16.37 | $16.73 | $16.33 | $16.62 | $14.12 | 61,349 |
| 2016-03-31 | $16.91 | $16.96 | $16.84 | $16.86 | $14.33 | 205,744 |
| 2016-03-30 | $17.01 | $17.18 | $17.01 | $17.08 | $14.51 | 263,614 |
| 2016-03-29 | $16.66 | $16.92 | $16.59 | $16.92 | $14.38 | 215,924 |
| 2016-03-28 | $16.62 | $16.62 | $16.37 | $16.59 | $14.10 | 59,832 |
| 2016-03-24 | $16.64 | $16.68 | $16.46 | $16.63 | $14.13 | 23,865 |
| 2016-03-23 | $16.77 | $16.88 | $16.74 | $16.80 | $14.27 | 1,547,424 |
| 2016-03-22 | $16.71 | $16.94 | $16.67 | $16.94 | $14.39 | 28,879 |
| 2016-03-21 | $16.76 | $16.90 | $16.74 | $16.78 | $14.26 | 23,721 |
| 2016-03-18 | $16.63 | $16.85 | $16.62 | $16.84 | $14.31 | 47,060 |
| 2016-03-17 | $16.66 | $16.96 | $16.66 | $16.92 | $14.38 | 50,204 |
| 2016-03-16 | $16.57 | $16.78 | $16.50 | $16.72 | $14.21 | 71,743 |
| 2016-03-15 | $16.46 | $16.57 | $16.38 | $16.56 | $14.07 | 142,222 |
| 2016-03-14 | $16.71 | $16.71 | $16.51 | $16.59 | $14.10 | 22,631 |
| 2016-03-11 | $16.68 | $16.68 | $16.45 | $16.45 | $13.98 | 13,720 |
| 2016-03-10 | $16.87 | $16.97 | $16.47 | $16.69 | $14.18 | 20,675 |
| 2016-03-09 | $16.59 | $16.62 | $16.36 | $16.36 | $13.90 | 34,564 |
| 2016-03-08 | $16.36 | $16.36 | $16.17 | $16.24 | $13.80 | 40,101 |
| 2016-03-07 | $16.18 | $16.44 | $16.14 | $16.31 | $13.86 | 89,534 |
| 2016-03-04 | $16.31 | $16.44 | $16.11 | $16.40 | $13.94 | 81,853 |
| 2016-03-03 | $16.01 | $16.20 | $15.97 | $16.20 | $13.77 | 19,409 |
| 2016-03-02 | $16.18 | $16.22 | $16.00 | $16.21 | $13.77 | 71,224 |
| 2016-03-01 | $15.99 | $16.36 | $15.96 | $16.31 | $13.86 | 560,917 |
| 2016-02-29 | $15.40 | $15.53 | $15.39 | $15.52 | $13.19 | 58,753 |
| 2016-02-26 | $15.74 | $15.75 | $15.46 | $15.49 | $13.16 | 26,693 |
| 2016-02-25 | $15.26 | $15.53 | $15.26 | $15.53 | $13.20 | 26,315 |
| 2016-02-24 | $14.98 | $15.24 | $14.96 | $15.23 | $12.94 | 30,612 |
| 2016-02-23 | $15.58 | $15.58 | $15.37 | $15.48 | $13.15 | 32,770 |
| 2016-02-22 | $15.79 | $15.89 | $15.65 | $15.70 | $13.34 | 31,619 |
| 2016-02-19 | $15.53 | $15.80 | $15.49 | $15.75 | $13.38 | 37,409 |
| 2016-02-18 | $15.68 | $15.74 | $15.46 | $15.62 | $13.27 | 21,826 |
| 2016-02-17 | $15.34 | $15.64 | $15.34 | $15.53 | $13.20 | 62,049 |
| 2016-02-16 | $15.26 | $15.30 | $14.93 | $15.30 | $13.00 | 45,686 |
| 2016-02-12 | $15.15 | $15.28 | $15.08 | $15.17 | $12.89 | 19,061 |
| 2016-02-11 | $15.37 | $15.41 | $15.09 | $15.33 | $13.03 | 29,976 |
| 2016-02-10 | $15.65 | $15.99 | $15.65 | $15.88 | $13.49 | 132,431 |
| 2016-02-09 | $15.25 | $15.56 | $15.25 | $15.41 | $13.09 | 32,433 |
| 2016-02-08 | $15.47 | $15.55 | $15.26 | $15.54 | $13.21 | 63,809 |
| 2016-02-05 | $16.00 | $16.06 | $15.71 | $15.80 | $13.43 | 39,011 |
| 2016-02-04 | $16.10 | $16.28 | $16.09 | $16.27 | $13.83 | 27,406 |
| 2016-02-03 | $16.14 | $16.35 | $16.00 | $16.35 | $13.89 | 93,825 |
| 2016-02-02 | $16.31 | $16.31 | $16.02 | $16.02 | $13.61 | 22,100 |
| 2016-02-01 | $16.45 | $16.60 | $16.42 | $16.60 | $14.11 | 27,251 |
| 2016-01-29 | $16.14 | $16.42 | $16.14 | $16.42 | $13.95 | 26,494 |
| 2016-01-28 | $16.17 | $16.30 | $15.94 | $16.13 | $13.71 | 22,738 |
| 2016-01-27 | $16.13 | $16.40 | $15.96 | $15.96 | $13.56 | 19,714 |
| 2016-01-26 | $15.82 | $16.05 | $15.75 | $16.00 | $13.60 | 632,982 |
| 2016-01-25 | $15.86 | $15.91 | $15.74 | $15.80 | $13.43 | 92,657 |
| 2016-01-22 | $15.86 | $16.08 | $15.86 | $16.04 | $13.63 | 19,349 |
| 2016-01-21 | $15.44 | $15.72 | $15.33 | $15.68 | $13.32 | 88,910 |
| 2016-01-20 | $15.41 | $15.53 | $15.09 | $15.44 | $13.12 | 109,058 |
| 2016-01-19 | $15.62 | $15.81 | $15.62 | $15.70 | $13.34 | 30,179 |
| 2016-01-15 | $15.55 | $15.67 | $15.36 | $15.48 | $13.15 | 26,846 |
| 2016-01-14 | $15.97 | $16.05 | $15.80 | $16.05 | $13.64 | 52,898 |
| 2016-01-13 | $16.38 | $16.40 | $15.94 | $16.07 | $13.65 | 40,467 |
| 2016-01-12 | $16.23 | $16.44 | $16.15 | $16.39 | $13.93 | 84,471 |
| 2016-01-11 | $16.08 | $16.13 | $15.94 | $16.05 | $13.64 | 48,413 |
| 2016-01-08 | $16.34 | $16.34 | $16.00 | $16.07 | $13.66 | 51,326 |
| 2016-01-07 | $16.14 | $16.34 | $16.13 | $16.28 | $13.83 | 19,504 |
| 2016-01-06 | $16.01 | $16.22 | $16.01 | $16.19 | $13.76 | 54,655 |
| 2016-01-05 | $16.35 | $16.39 | $16.18 | $16.35 | $13.89 | 53,192 |
| 2016-01-04 | $16.64 | $16.65 | $16.38 | $16.63 | $14.13 | 140,358 |
| 2015-12-31 | $17.26 | $17.26 | $17.17 | $17.25 | $14.66 | 11,196 |
| 2015-12-30 | $17.45 | $17.46 | $17.30 | $17.40 | $14.78 | 28,770 |
| 2015-12-29 | $17.50 | $17.67 | $17.43 | $17.62 | $14.97 | 39,420 |
| 2015-12-28 | $17.31 | $17.36 | $17.22 | $17.25 | $14.66 | 34,724 |
| 2015-12-24 | $17.50 | $17.55 | $17.30 | $17.45 | $14.83 | 20,304 |
| 2015-12-23 | $17.28 | $17.45 | $17.28 | $17.45 | $14.82 | 39,914 |
| 2015-12-22 | $17.37 | $17.48 | $17.27 | $17.31 | $14.71 | 153,290 |
| 2015-12-21 | $17.39 | $17.42 | $17.09 | $17.17 | $14.59 | 53,440 |
| 2015-12-18 | $17.53 | $17.54 | $17.30 | $17.36 | $14.75 | 65,979 |
| 2015-12-17 | $18.03 | $18.06 | $17.79 | $17.89 | $15.20 | 24,173 |
| 2015-12-16 | $17.75 | $17.95 | $17.58 | $17.83 | $15.15 | 42,032 |
| 2015-12-15 | $17.66 | $17.74 | $17.58 | $17.72 | $15.06 | 66,772 |
| 2015-12-14 | $17.52 | $17.55 | $17.30 | $17.46 | $14.84 | 39,349 |
| 2015-12-11 | $17.64 | $17.64 | $17.42 | $17.51 | $14.87 | 33,199 |
| 2015-12-10 | $17.48 | $17.59 | $17.44 | $17.52 | $14.89 | 61,013 |
| 2015-12-09 | $17.81 | $18.07 | $17.64 | $17.64 | $14.99 | 138,520 |
| 2015-12-08 | $17.86 | $17.97 | $17.81 | $17.93 | $15.23 | 61,343 |
| 2015-12-07 | $18.35 | $18.44 | $18.25 | $18.41 | $15.64 | 504,599 |
| 2015-12-04 | $17.79 | $18.24 | $17.76 | $18.24 | $15.50 | 154,348 |
| 2015-12-03 | $18.19 | $18.32 | $17.95 | $18.00 | $15.30 | 137,509 |
| 2015-12-02 | $18.14 | $18.32 | $18.09 | $18.20 | $15.47 | 49,452 |
| 2015-12-01 | $18.01 | $18.06 | $17.93 | $17.99 | $15.29 | 25,346 |
| 2015-11-30 | $17.94 | $17.98 | $17.85 | $17.92 | $15.23 | 120,355 |
| 2015-11-27 | $17.75 | $17.79 | $17.61 | $17.70 | $15.04 | 11,626 |
| 2015-11-25 | $17.38 | $17.66 | $17.38 | $17.57 | $14.93 | 36,385 |
| 2015-11-24 | $17.00 | $17.24 | $17.00 | $17.22 | $14.63 | 42,954 |
| 2015-11-23 | $17.53 | $17.58 | $17.32 | $17.46 | $14.84 | 152,066 |
| 2015-11-20 | $17.67 | $17.70 | $17.51 | $17.61 | $14.96 | 29,653 |
| 2015-11-19 | $17.55 | $17.71 | $17.46 | $17.53 | $14.90 | 29,982 |
| 2015-11-18 | $17.45 | $17.52 | $17.26 | $17.52 | $14.89 | 28,224 |
| 2015-11-17 | $17.82 | $17.82 | $17.52 | $17.52 | $14.89 | 146,882 |
| 2015-11-16 | $17.32 | $17.60 | $17.30 | $17.60 | $14.96 | 14,756 |
| 2015-11-13 | $17.41 | $17.50 | $17.31 | $17.33 | $14.73 | 128,519 |
| 2015-11-12 | $17.72 | $17.74 | $17.60 | $17.70 | $15.04 | 42,837 |
| 2015-11-11 | $17.84 | $17.97 | $17.76 | $17.76 | $15.09 | 21,466 |
| 2015-11-10 | $17.59 | $17.67 | $17.53 | $17.62 | $14.97 | 255,839 |
| 2015-11-09 | $17.78 | $17.79 | $17.59 | $17.64 | $14.99 | 1,167,395 |
| 2015-11-06 | $17.71 | $17.74 | $17.59 | $17.67 | $15.02 | 50,299 |
| 2015-11-05 | $18.73 | $18.79 | $18.58 | $18.60 | $15.81 | 32,503 |
| 2015-11-04 | $18.44 | $18.54 | $18.18 | $18.30 | $15.55 | 25,717 |
| 2015-11-03 | $18.50 | $18.69 | $18.48 | $18.64 | $15.84 | 60,970 |
| 2015-11-02 | $18.74 | $18.81 | $18.66 | $18.80 | $15.98 | 31,026 |
| 2015-10-30 | $18.57 | $18.76 | $18.55 | $18.63 | $15.83 | 65,266 |
| 2015-10-29 | $18.68 | $18.78 | $18.54 | $18.77 | $15.95 | 47,454 |
| 2015-10-28 | $18.71 | $18.80 | $18.51 | $18.69 | $15.80 | 174,058 |
| 2015-10-27 | $18.47 | $18.64 | $18.39 | $18.51 | $15.64 | 72,170 |
| 2015-10-26 | $18.73 | $18.73 | $18.50 | $18.56 | $15.69 | 16,897 |
| 2015-10-23 | $18.68 | $18.69 | $18.44 | $18.68 | $15.79 | 18,177 |
| 2015-10-22 | $18.27 | $18.38 | $18.11 | $18.30 | $15.47 | 22,178 |
| 2015-10-21 | $17.99 | $18.06 | $17.88 | $17.91 | $15.13 | 15,345 |
| 2015-10-20 | $17.90 | $17.90 | $17.70 | $17.80 | $15.04 | 104,760 |
| 2015-10-19 | $17.73 | $17.84 | $17.65 | $17.79 | $15.03 | 67,926 |
| 2015-10-16 | $17.58 | $17.70 | $17.52 | $17.62 | $14.89 | 37,929 |
| 2015-10-15 | $17.54 | $17.64 | $17.47 | $17.61 | $14.88 | 105,381 |
| 2015-10-14 | $17.57 | $17.57 | $17.31 | $17.55 | $14.83 | 15,253 |
| 2015-10-13 | $17.57 | $17.67 | $17.41 | $17.46 | $14.76 | 39,509 |
| 2015-10-12 | $17.61 | $17.81 | $17.61 | $17.77 | $15.02 | 24,523 |
| 2015-10-09 | $17.73 | $17.88 | $17.60 | $17.73 | $14.99 | 120,901 |
| 2015-10-08 | $17.54 | $17.80 | $17.52 | $17.78 | $15.02 | 113,203 |
| 2015-10-07 | $17.81 | $17.82 | $17.44 | $17.75 | $15.00 | 161,147 |
| 2015-10-06 | $17.85 | $17.99 | $17.78 | $17.90 | $15.13 | 34,889 |
| 2015-10-05 | $17.46 | $17.75 | $17.46 | $17.75 | $15.00 | 31,993 |
| 2015-10-02 | $16.68 | $17.19 | $16.62 | $17.17 | $14.51 | 131,066 |
| 2015-10-01 | $16.90 | $17.00 | $16.75 | $16.95 | $14.32 | 385,847 |
| 2015-09-30 | $16.54 | $16.74 | $16.54 | $16.70 | $14.12 | 84,602 |
| 2015-09-29 | $16.36 | $16.36 | $16.21 | $16.33 | $13.80 | 53,411 |
| 2015-09-28 | $16.38 | $16.47 | $16.29 | $16.30 | $13.78 | 37,509 |
| 2015-09-25 | $16.50 | $16.60 | $16.30 | $16.47 | $13.92 | 170,322 |
| 2015-09-24 | $16.19 | $16.23 | $15.94 | $16.20 | $13.69 | 78,051 |
| 2015-09-23 | $16.49 | $16.53 | $16.29 | $16.39 | $13.85 | 64,358 |
| 2015-09-22 | $16.36 | $16.56 | $16.31 | $16.54 | $13.98 | 37,302 |
| 2015-09-21 | $17.04 | $17.07 | $16.84 | $16.97 | $14.34 | 91,710 |
| 2015-09-18 | $17.06 | $17.15 | $16.90 | $16.98 | $14.35 | 38,865 |
| 2015-09-17 | $17.20 | $17.72 | $17.20 | $17.50 | $14.79 | 15,097 |
| 2015-09-16 | $17.02 | $17.15 | $16.90 | $17.15 | $14.50 | 23,214 |
| 2015-09-15 | $16.14 | $16.35 | $16.13 | $16.34 | $13.81 | 39,548 |
| 2015-09-14 | $16.06 | $16.22 | $16.06 | $16.19 | $13.68 | 90,052 |
| 2015-09-11 | $16.06 | $16.30 | $16.00 | $16.30 | $13.78 | 80,718 |
| 2015-09-10 | $16.21 | $16.44 | $16.16 | $16.33 | $13.80 | 161,345 |
| 2015-09-09 | $16.37 | $16.37 | $16.06 | $16.09 | $13.60 | 56,858 |
| 2015-09-08 | $16.12 | $16.21 | $16.01 | $16.19 | $13.68 | 43,265 |
| 2015-09-04 | $15.89 | $15.98 | $15.74 | $15.84 | $13.39 | 58,556 |
| 2015-09-03 | $16.43 | $16.48 | $16.25 | $16.26 | $13.74 | 21,242 |
| 2015-09-02 | $16.33 | $16.49 | $16.22 | $16.47 | $13.92 | 47,529 |
| 2015-09-01 | $16.30 | $16.36 | $16.17 | $16.17 | $13.67 | 40,192 |
| 2015-08-31 | $16.63 | $16.70 | $16.50 | $16.67 | $14.09 | 57,742 |
| 2015-08-28 | $16.62 | $16.80 | $16.54 | $16.79 | $14.19 | 66,173 |
| 2015-08-27 | $16.70 | $16.84 | $16.59 | $16.84 | $14.23 | 67,065 |
| 2015-08-26 | $16.43 | $16.55 | $16.24 | $16.55 | $13.99 | 38,623 |
| 2015-08-25 | $16.68 | $16.69 | $16.11 | $16.27 | $13.75 | 82,656 |
| 2015-08-24 | $15.84 | $16.75 | $15.24 | $16.14 | $13.64 | 98,238 |
| 2015-08-21 | $16.67 | $16.71 | $16.29 | $16.29 | $13.77 | 219,497 |
| 2015-08-20 | $16.89 | $16.89 | $16.65 | $16.65 | $14.07 | 24,507 |
| 2015-08-19 | $16.96 | $17.23 | $16.95 | $17.23 | $14.56 | 23,732 |
| 2015-08-18 | $17.24 | $17.24 | $17.12 | $17.20 | $14.54 | 33,648 |
| 2015-08-17 | $16.97 | $17.31 | $16.95 | $17.31 | $14.63 | 33,436 |
| 2015-08-14 | $17.03 | $17.19 | $17.01 | $17.18 | $14.52 | 22,162 |
| 2015-08-13 | $17.14 | $17.25 | $17.10 | $17.19 | $14.53 | 23,084 |
| 2015-08-12 | $16.97 | $17.15 | $16.86 | $17.09 | $14.44 | 38,912 |
| 2015-08-11 | $17.45 | $17.52 | $17.32 | $17.48 | $14.77 | 15,282 |
| 2015-08-10 | $17.71 | $17.88 | $17.70 | $17.85 | $15.09 | 18,030 |
| 2015-08-07 | $17.39 | $17.53 | $17.34 | $17.53 | $14.82 | 7,779 |
| 2015-08-06 | $17.55 | $17.61 | $17.50 | $17.59 | $14.87 | 21,589 |
| 2015-08-05 | $17.45 | $17.48 | $17.37 | $17.43 | $14.73 | 10,934 |
| 2015-08-04 | $17.39 | $17.49 | $17.25 | $17.27 | $14.60 | 32,175 |
| 2015-08-03 | $17.38 | $17.43 | $17.22 | $17.42 | $14.72 | 31,181 |
| 2015-07-31 | $17.05 | $17.19 | $17.01 | $17.15 | $14.50 | 127,629 |
| 2015-07-30 | $16.74 | $16.83 | $16.65 | $16.79 | $14.19 | 46,289 |
| 2015-07-29 | $16.86 | $16.98 | $16.80 | $16.92 | $14.30 | 47,763 |
| 2015-07-28 | $16.65 | $16.80 | $16.65 | $16.75 | $14.16 | 61,182 |
| 2015-07-27 | $16.83 | $16.83 | $16.63 | $16.63 | $14.06 | 40,080 |
| 2015-07-24 | $16.90 | $16.90 | $16.70 | $16.76 | $14.17 | 19,213 |
| 2015-07-23 | $16.98 | $16.98 | $16.83 | $16.83 | $14.22 | 121,376 |
| 2015-07-22 | $16.86 | $16.89 | $16.78 | $16.89 | $14.28 | 14,935 |
| 2015-07-21 | $16.89 | $16.93 | $16.82 | $16.90 | $14.28 | 47,812 |
| 2015-07-20 | $16.90 | $16.94 | $16.86 | $16.89 | $14.28 | 75,990 |
| 2015-07-17 | $16.90 | $16.92 | $16.73 | $16.77 | $14.17 | 28,681 |
| 2015-07-16 | $16.90 | $17.00 | $16.85 | $16.99 | $14.36 | 28,526 |
| 2015-07-15 | $16.68 | $16.74 | $16.52 | $16.58 | $14.01 | 26,174 |
| 2015-07-14 | $16.63 | $16.85 | $16.63 | $16.84 | $14.23 | 18,944 |
| 2015-07-13 | $16.60 | $16.62 | $16.50 | $16.59 | $14.02 | 47,677 |
| 2015-07-10 | $16.49 | $16.67 | $16.41 | $16.62 | $14.05 | 79,343 |
| 2015-07-09 | $15.84 | $15.91 | $15.67 | $15.73 | $13.30 | 40,107 |
| 2015-07-08 | $15.39 | $15.64 | $15.30 | $15.54 | $13.13 | 38,267 |
| 2015-07-07 | $15.29 | $15.74 | $15.12 | $15.73 | $13.30 | 299,416 |
| 2015-07-06 | $15.61 | $15.76 | $15.43 | $15.48 | $13.08 | 60,912 |
| 2015-07-02 | $16.10 | $16.11 | $16.00 | $16.05 | $13.57 | 55,238 |
| 2015-07-01 | $16.36 | $16.36 | $16.13 | $16.25 | $13.73 | 61,762 |
| 2015-06-30 | $16.45 | $16.48 | $16.12 | $16.23 | $13.72 | 126,885 |
| 2015-06-29 | $16.66 | $16.68 | $16.26 | $16.35 | $13.82 | 59,421 |
| 2015-06-26 | $17.21 | $17.24 | $16.98 | $17.08 | $14.43 | 70,588 |
| 2015-06-25 | $16.94 | $17.01 | $16.86 | $16.88 | $14.27 | 75,053 |
| 2015-06-24 | $17.11 | $17.19 | $17.05 | $17.08 | $14.43 | 53,662 |
| 2015-06-23 | $17.36 | $17.37 | $17.23 | $17.24 | $14.57 | 305,935 |
| 2015-06-22 | $17.18 | $17.54 | $17.16 | $17.28 | $14.61 | 24,391 |
| 2015-06-19 | $16.71 | $16.74 | $16.53 | $16.62 | $14.05 | 576,971 |
| 2015-06-18 | $16.41 | $16.94 | $16.37 | $16.73 | $14.14 | 67,925 |