Chipmos Technologies Inc (IMOS) Exchange: NASDAQ
Data as of May 9, 2025
$17.64 ($0.26) 1.50%
Chipmos Technologies Inc - Daily Information
Click for more stock information on Chipmos Technologies Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $17.62 |
| Previous Close | $17.64 |
| High | $17.92 |
| Low | $17.03 |
| Adjusted Open | $17.62 |
| Previous Adjusted Close | $17.64 |
| Adjusted High | $17.92 |
| Adjusted Low | $17.03 |
Invest in Chipmos Technologies Inc (IMOS)
Key People Chipmos Technologies Inc
| Employee | Position |
|---|---|
| Shih Chieh Cheng | Chairman & President |
| Silvia Su | VP-Finance & Accounting Management Centre |
| Lafair Cho | Director & Senior Executive Vice President |
| Wu Hung Hsu | Deputy General Manager |
| Yuan Feng Hsu | Deputy General Manager-LCDD Production |
| Yu Ying Chen | Deputy General Manager |
| Teresa Wang | Director |
| Bright Yeh | Director |
| Ming Cheng Lin | Vice President-Marketing Department |
| Pei Cho Chi | Senior Manager-Internal Audit |
| Kuo Liang Huang | Deputy General Manager & IR Contact |
| Ying Chen Yu | Vice President-Human Resources Management Center |
| Jing-Shan Aur | Independent Director |
| Chin Shyh Ou | Independent Director |
| Yuh-Fong Tang | Independent Director |
| Tai-Haur Kuo | Independent Director |
| Kuei-Ann Wen | Independent Director |
Historical Stock Data for Chipmos Technologies Inc (IMOS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $17.62 | $17.92 | $17.03 | $17.64 | $17.64 | 35,887 |
| 2025-05-08 | $17.48 | $17.99 | $17.38 | $17.38 | $17.38 | 27,360 |
| 2025-05-07 | $17.36 | $17.88 | $17.07 | $17.08 | $17.08 | 21,421 |
| 2025-05-06 | $17.51 | $17.58 | $17.31 | $17.31 | $17.31 | 23,528 |
| 2025-05-05 | $17.67 | $18.21 | $17.59 | $17.84 | $17.84 | 29,202 |
| 2025-05-02 | $17.40 | $18.07 | $17.36 | $17.78 | $17.78 | 51,965 |
| 2025-05-01 | $16.82 | $17.54 | $16.61 | $17.12 | $17.12 | 52,199 |
| 2025-04-30 | $16.51 | $17.08 | $16.24 | $16.51 | $16.51 | 48,373 |
| 2025-04-29 | $16.67 | $17.00 | $16.30 | $16.83 | $16.83 | 62,984 |
| 2025-04-28 | $16.50 | $16.50 | $16.05 | $16.37 | $16.37 | 37,160 |
| 2025-04-25 | $16.10 | $16.28 | $15.84 | $16.09 | $16.09 | 21,415 |
| 2025-04-24 | $15.83 | $16.17 | $15.63 | $16.00 | $16.00 | 21,138 |
| 2025-04-23 | $15.72 | $16.23 | $15.62 | $15.82 | $15.82 | 16,827 |
| 2025-04-22 | $15.19 | $15.72 | $15.00 | $15.27 | $15.27 | 50,783 |
| 2025-04-21 | $15.48 | $15.48 | $14.99 | $15.09 | $15.09 | 31,052 |
| 2025-04-17 | $15.74 | $15.83 | $15.62 | $15.74 | $15.74 | 25,985 |
| 2025-04-16 | $15.61 | $15.79 | $15.21 | $15.74 | $15.74 | 29,839 |
| 2025-04-15 | $15.97 | $16.25 | $15.65 | $16.07 | $16.07 | 33,712 |
| 2025-04-14 | $15.72 | $15.90 | $15.40 | $15.66 | $15.66 | 46,225 |
| 2025-04-11 | $15.19 | $15.52 | $14.38 | $15.39 | $15.39 | 56,589 |
| 2025-04-10 | $14.26 | $14.52 | $13.52 | $13.71 | $13.71 | 29,857 |
| 2025-04-09 | $13.36 | $14.51 | $12.78 | $14.45 | $14.45 | 38,456 |
| 2025-04-08 | $14.49 | $14.77 | $13.51 | $13.75 | $13.75 | 50,271 |
| 2025-04-07 | $13.80 | $15.38 | $13.80 | $14.31 | $14.31 | 33,423 |
| 2025-04-04 | $16.25 | $16.88 | $15.22 | $15.22 | $15.22 | 42,537 |
| 2025-04-03 | $16.65 | $16.65 | $16.50 | $16.58 | $16.58 | 25,980 |
| 2025-04-02 | $16.79 | $17.45 | $16.78 | $17.05 | $17.05 | 41,688 |
| 2025-04-01 | $16.74 | $17.26 | $16.50 | $16.88 | $16.88 | 77,015 |
| 2025-03-31 | $17.39 | $17.40 | $16.41 | $16.84 | $16.84 | 42,246 |
| 2025-03-28 | $17.83 | $17.83 | $17.45 | $17.64 | $17.64 | 24,616 |
| 2025-03-27 | $18.25 | $18.45 | $17.60 | $18.08 | $18.08 | 22,199 |
| 2025-03-26 | $18.35 | $18.38 | $18.20 | $18.34 | $18.34 | 23,751 |
| 2025-03-25 | $18.23 | $18.23 | $17.60 | $18.08 | $18.08 | 12,123 |
| 2025-03-24 | $18.36 | $18.60 | $17.97 | $18.46 | $18.46 | 30,328 |
| 2025-03-21 | $18.33 | $18.61 | $18.24 | $18.49 | $18.49 | 10,580 |
| 2025-03-20 | $18.63 | $18.80 | $18.52 | $18.68 | $18.68 | 11,996 |
| 2025-03-19 | $18.77 | $18.80 | $18.41 | $18.80 | $18.80 | 23,971 |
| 2025-03-18 | $18.61 | $18.68 | $18.36 | $18.66 | $18.66 | 21,093 |
| 2025-03-17 | $18.60 | $18.96 | $18.36 | $18.63 | $18.63 | 21,057 |
| 2025-03-14 | $18.67 | $18.67 | $18.31 | $18.32 | $18.32 | 16,798 |
| 2025-03-13 | $18.49 | $18.65 | $17.77 | $18.18 | $18.18 | 27,865 |
| 2025-03-12 | $17.95 | $18.59 | $17.90 | $18.50 | $18.50 | 47,677 |
| 2025-03-11 | $18.01 | $18.20 | $17.41 | $17.48 | $17.48 | 43,643 |
| 2025-03-10 | $18.07 | $18.49 | $17.78 | $17.78 | $17.78 | 10,920 |
| 2025-03-07 | $18.53 | $18.76 | $18.21 | $18.70 | $18.70 | 14,752 |
| 2025-03-06 | $18.51 | $18.55 | $18.21 | $18.53 | $18.53 | 26,892 |
| 2025-03-05 | $18.27 | $18.73 | $18.25 | $18.65 | $18.65 | 17,539 |
| 2025-03-04 | $18.34 | $18.71 | $18.00 | $18.30 | $18.30 | 16,328 |
| 2025-03-03 | $18.60 | $18.63 | $17.90 | $18.20 | $18.20 | 22,147 |
| 2025-02-28 | $18.70 | $18.87 | $18.16 | $18.59 | $18.59 | 21,393 |
| 2025-02-27 | $19.19 | $19.20 | $18.34 | $18.49 | $18.49 | 26,179 |
| 2025-02-26 | $19.53 | $19.65 | $18.85 | $18.89 | $18.89 | 23,627 |
| 2025-02-25 | $20.57 | $20.80 | $19.39 | $19.71 | $19.71 | 18,241 |
| 2025-02-24 | $20.41 | $20.75 | $20.10 | $20.57 | $20.57 | 20,247 |
| 2025-02-21 | $20.82 | $20.83 | $20.26 | $20.50 | $20.50 | 24,202 |
| 2025-02-20 | $21.15 | $21.15 | $20.71 | $20.92 | $20.92 | 25,062 |
| 2025-02-19 | $20.71 | $20.88 | $20.63 | $20.71 | $20.71 | 10,530 |
| 2025-02-18 | $20.23 | $20.80 | $20.20 | $20.25 | $20.25 | 21,258 |
| 2025-02-14 | $20.30 | $20.73 | $19.86 | $20.52 | $20.52 | 26,337 |
| 2025-02-13 | $19.92 | $20.53 | $19.70 | $20.33 | $20.33 | 23,915 |
| 2025-02-12 | $19.56 | $19.91 | $19.50 | $19.61 | $19.61 | 11,918 |
| 2025-02-11 | $19.80 | $19.89 | $19.60 | $19.89 | $19.89 | 12,357 |
| 2025-02-10 | $19.50 | $19.89 | $19.33 | $19.80 | $19.80 | 12,674 |
| 2025-02-07 | $19.30 | $19.48 | $19.17 | $19.32 | $19.32 | 35,025 |
| 2025-02-06 | $19.24 | $19.24 | $18.81 | $19.02 | $19.02 | 38,572 |
| 2025-02-05 | $18.99 | $19.33 | $18.76 | $19.20 | $19.20 | 29,990 |
| 2025-02-04 | $18.76 | $19.28 | $18.68 | $19.02 | $19.02 | 18,855 |
| 2025-02-03 | $19.45 | $19.45 | $18.96 | $19.00 | $19.00 | 26,444 |
| 2025-01-31 | $20.81 | $20.81 | $19.67 | $19.86 | $19.86 | 18,187 |
| 2025-01-30 | $20.40 | $21.02 | $20.01 | $20.63 | $20.63 | 28,881 |
| 2025-01-29 | $20.49 | $20.53 | $19.88 | $20.43 | $20.43 | 29,404 |
| 2025-01-28 | $19.98 | $20.49 | $19.79 | $20.35 | $20.35 | 38,314 |
| 2025-01-27 | $20.48 | $20.48 | $19.52 | $19.97 | $19.97 | 16,892 |
| 2025-01-24 | $20.91 | $21.00 | $20.04 | $20.54 | $20.54 | 55,367 |
| 2025-01-23 | $20.60 | $20.95 | $20.03 | $20.72 | $20.72 | 21,241 |
| 2025-01-22 | $19.63 | $20.84 | $19.32 | $20.78 | $20.78 | 32,290 |
| 2025-01-21 | $19.00 | $19.45 | $18.71 | $18.72 | $18.72 | 46,588 |
| 2025-01-17 | $18.40 | $18.60 | $18.24 | $18.24 | $18.24 | 11,560 |
| 2025-01-16 | $18.30 | $18.36 | $18.18 | $18.18 | $18.18 | 8,927 |
| 2025-01-15 | $18.33 | $18.50 | $18.17 | $18.37 | $18.37 | 34,331 |
| 2025-01-14 | $18.02 | $18.60 | $17.88 | $18.28 | $18.28 | 25,528 |
| 2025-01-13 | $17.85 | $18.16 | $17.70 | $17.71 | $17.71 | 23,441 |
| 2025-01-10 | $18.40 | $18.55 | $18.11 | $18.13 | $18.13 | 22,772 |
| 2025-01-08 | $18.75 | $18.92 | $18.50 | $18.68 | $18.68 | 14,580 |
| 2025-01-07 | $18.83 | $18.97 | $18.65 | $18.75 | $18.75 | 26,798 |
| 2025-01-06 | $18.85 | $18.96 | $18.53 | $18.78 | $18.78 | 23,321 |
| 2025-01-03 | $18.63 | $18.90 | $18.61 | $18.84 | $18.84 | 26,501 |
| 2025-01-02 | $18.80 | $18.88 | $18.63 | $18.82 | $18.82 | 13,461 |
| 2024-12-31 | $18.81 | $18.95 | $18.77 | $18.83 | $18.83 | 22,472 |
| 2024-12-30 | $18.91 | $18.91 | $18.65 | $18.82 | $18.82 | 27,460 |
| 2024-12-27 | $19.20 | $19.22 | $18.93 | $19.10 | $19.10 | 21,341 |
| 2024-12-26 | $19.37 | $19.49 | $19.16 | $19.39 | $19.39 | 22,473 |
| 2024-12-24 | $19.29 | $19.29 | $19.04 | $19.21 | $19.21 | 7,308 |
| 2024-12-23 | $19.10 | $19.49 | $19.04 | $19.13 | $19.13 | 47,116 |
| 2024-12-20 | $18.91 | $19.30 | $18.64 | $19.11 | $19.11 | 27,675 |
| 2024-12-19 | $18.83 | $18.91 | $18.63 | $18.73 | $18.73 | 28,502 |
| 2024-12-18 | $19.15 | $19.22 | $18.81 | $18.97 | $18.97 | 44,967 |
| 2024-12-17 | $18.44 | $18.44 | $18.24 | $18.35 | $18.35 | 27,047 |
| 2024-12-16 | $18.50 | $18.60 | $18.20 | $18.38 | $18.38 | 29,066 |
| 2024-12-13 | $18.73 | $18.83 | $18.51 | $18.70 | $18.70 | 37,023 |
| 2024-12-12 | $19.11 | $19.19 | $18.74 | $18.84 | $18.84 | 32,274 |
| 2024-12-11 | $19.20 | $19.40 | $19.11 | $19.24 | $19.24 | 27,075 |
| 2024-12-10 | $19.18 | $19.39 | $19.10 | $19.30 | $19.30 | 34,532 |
| 2024-12-09 | $19.42 | $19.50 | $19.17 | $19.40 | $19.40 | 52,686 |
| 2024-12-06 | $19.63 | $19.72 | $19.55 | $19.66 | $19.66 | 27,481 |
| 2024-12-05 | $19.73 | $19.83 | $19.58 | $19.74 | $19.74 | 19,655 |
| 2024-12-04 | $19.65 | $19.73 | $19.60 | $19.73 | $19.73 | 18,534 |
| 2024-12-03 | $19.62 | $19.66 | $19.43 | $19.58 | $19.58 | 16,889 |
| 2024-12-02 | $19.74 | $19.90 | $19.74 | $19.90 | $19.90 | 22,380 |
| 2024-11-29 | $19.55 | $19.67 | $19.49 | $19.62 | $19.62 | 3,502 |
| 2024-11-27 | $19.74 | $19.74 | $19.31 | $19.48 | $19.48 | 19,405 |
| 2024-11-26 | $19.96 | $20.03 | $19.92 | $19.98 | $19.98 | 23,190 |
| 2024-11-25 | $19.77 | $19.93 | $19.72 | $19.92 | $19.92 | 19,483 |
| 2024-11-22 | $19.50 | $19.62 | $19.48 | $19.58 | $19.58 | 23,556 |
| 2024-11-21 | $19.50 | $19.51 | $19.39 | $19.40 | $19.40 | 48,319 |
| 2024-11-20 | $19.50 | $19.50 | $19.19 | $19.31 | $19.31 | 41,754 |
| 2024-11-19 | $19.54 | $19.73 | $19.50 | $19.73 | $19.73 | 47,763 |
| 2024-11-18 | $19.50 | $19.61 | $19.19 | $19.53 | $19.53 | 45,449 |
| 2024-11-15 | $19.62 | $19.62 | $19.48 | $19.52 | $19.52 | 24,237 |
| 2024-11-14 | $19.49 | $19.51 | $19.31 | $19.36 | $19.36 | 39,431 |
| 2024-11-13 | $19.46 | $19.58 | $19.27 | $19.30 | $19.30 | 33,566 |
| 2024-11-12 | $20.10 | $20.15 | $19.93 | $20.11 | $20.11 | 25,459 |
| 2024-11-11 | $20.44 | $20.44 | $20.24 | $20.44 | $20.44 | 44,171 |
| 2024-11-08 | $21.00 | $21.02 | $20.58 | $20.72 | $20.72 | 32,247 |
| 2024-11-07 | $21.62 | $21.76 | $21.60 | $21.61 | $21.61 | 17,316 |
| 2024-11-06 | $21.19 | $21.52 | $20.38 | $21.32 | $21.32 | 18,908 |
| 2024-11-05 | $22.16 | $22.35 | $22.16 | $22.35 | $22.35 | 10,312 |
| 2024-11-04 | $22.35 | $22.40 | $22.16 | $22.20 | $22.20 | 16,361 |
| 2024-11-01 | $22.22 | $22.48 | $22.19 | $22.36 | $22.36 | 20,878 |
| 2024-10-31 | $21.73 | $21.78 | $21.58 | $21.69 | $21.69 | 26,520 |
| 2024-10-30 | $22.03 | $22.04 | $21.69 | $21.79 | $21.79 | 12,767 |
| 2024-10-29 | $21.89 | $21.96 | $21.81 | $21.96 | $21.96 | 10,449 |
| 2024-10-28 | $22.22 | $22.25 | $22.13 | $22.19 | $22.19 | 16,123 |
| 2024-10-25 | $22.48 | $22.57 | $22.34 | $22.34 | $22.34 | 15,297 |
| 2024-10-24 | $22.33 | $22.33 | $22.11 | $22.31 | $22.31 | 11,117 |
| 2024-10-23 | $22.49 | $22.53 | $22.28 | $22.51 | $22.51 | 14,607 |
| 2024-10-22 | $22.59 | $22.64 | $22.56 | $22.57 | $22.57 | 11,406 |
| 2024-10-21 | $22.58 | $22.66 | $22.44 | $22.64 | $22.64 | 23,298 |
| 2024-10-18 | $22.60 | $22.60 | $22.46 | $22.51 | $22.51 | 9,161 |
| 2024-10-17 | $22.77 | $22.79 | $22.59 | $22.64 | $22.64 | 9,869 |
| 2024-10-16 | $22.58 | $22.74 | $22.55 | $22.74 | $22.74 | 19,871 |
| 2024-10-15 | $22.30 | $22.35 | $21.90 | $22.04 | $22.04 | 18,248 |
| 2024-10-14 | $22.40 | $22.59 | $22.40 | $22.48 | $22.48 | 17,631 |
| 2024-10-11 | $22.62 | $22.65 | $22.54 | $22.65 | $22.65 | 8,277 |
| 2024-10-10 | $22.38 | $23.04 | $22.10 | $22.97 | $22.97 | 13,063 |
| 2024-10-09 | $23.19 | $23.19 | $22.75 | $22.93 | $22.93 | 6,658 |
| 2024-10-08 | $23.25 | $23.25 | $23.11 | $23.20 | $23.20 | 7,054 |
| 2024-10-07 | $23.34 | $23.45 | $23.28 | $23.38 | $23.38 | 11,043 |
| 2024-10-04 | $23.13 | $23.20 | $23.00 | $23.12 | $23.12 | 8,527 |
| 2024-10-03 | $23.00 | $23.25 | $23.00 | $23.25 | $23.25 | 13,219 |
| 2024-10-02 | $23.20 | $23.34 | $23.08 | $23.18 | $23.18 | 16,980 |
| 2024-10-01 | $23.37 | $23.37 | $23.01 | $23.26 | $23.26 | 15,424 |
| 2024-09-30 | $23.58 | $23.58 | $23.30 | $23.40 | $23.40 | 9,946 |
| 2024-09-27 | $23.57 | $23.85 | $23.51 | $23.66 | $23.66 | 21,322 |
| 2024-09-26 | $23.20 | $23.40 | $23.18 | $23.39 | $23.39 | 16,624 |
| 2024-09-25 | $23.10 | $23.14 | $22.94 | $22.97 | $22.97 | 16,220 |
| 2024-09-24 | $22.97 | $23.04 | $22.91 | $22.93 | $22.93 | 8,685 |
| 2024-09-23 | $22.89 | $22.94 | $22.87 | $22.91 | $22.91 | 11,318 |
| 2024-09-20 | $22.90 | $22.94 | $22.81 | $22.89 | $22.89 | 11,791 |
| 2024-09-19 | $22.97 | $23.12 | $22.93 | $23.05 | $23.05 | 10,973 |
| 2024-09-18 | $22.87 | $22.98 | $22.60 | $22.81 | $22.81 | 13,832 |
| 2024-09-17 | $23.12 | $23.12 | $22.88 | $22.98 | $22.98 | 12,090 |
| 2024-09-16 | $23.01 | $23.01 | $22.83 | $22.95 | $22.95 | 11,876 |
| 2024-09-13 | $22.72 | $22.92 | $22.72 | $22.80 | $22.80 | 19,577 |
| 2024-09-12 | $22.34 | $22.43 | $22.20 | $22.38 | $22.38 | 13,804 |
| 2024-09-11 | $22.22 | $22.40 | $21.92 | $22.33 | $22.33 | 27,795 |
| 2024-09-10 | $22.17 | $22.17 | $21.47 | $21.65 | $21.65 | 18,727 |
| 2024-09-09 | $22.32 | $22.51 | $22.29 | $22.41 | $22.41 | 19,727 |
| 2024-09-06 | $22.45 | $22.45 | $21.75 | $21.89 | $21.89 | 34,463 |
| 2024-09-05 | $22.39 | $22.42 | $22.18 | $22.27 | $22.27 | 34,571 |
| 2024-09-04 | $22.50 | $22.61 | $22.27 | $22.44 | $22.44 | 32,928 |
| 2024-09-03 | $23.43 | $23.43 | $22.82 | $22.82 | $22.82 | 26,786 |
| 2024-08-30 | $23.69 | $23.73 | $23.57 | $23.65 | $23.65 | 11,403 |
| 2024-08-29 | $23.29 | $23.54 | $23.29 | $23.43 | $23.43 | 16,324 |
| 2024-08-28 | $23.27 | $23.38 | $23.06 | $23.17 | $23.17 | 9,197 |
| 2024-08-27 | $23.24 | $23.47 | $23.22 | $23.38 | $23.38 | 16,880 |
| 2024-08-26 | $23.40 | $23.43 | $23.26 | $23.32 | $23.32 | 15,645 |
| 2024-08-23 | $23.11 | $23.42 | $23.11 | $23.31 | $23.31 | 9,299 |
| 2024-08-22 | $23.29 | $23.29 | $23.02 | $23.06 | $23.06 | 19,277 |
| 2024-08-21 | $23.21 | $23.33 | $23.06 | $23.12 | $23.12 | 21,391 |
| 2024-08-20 | $23.24 | $23.30 | $23.09 | $23.16 | $23.16 | 15,933 |
| 2024-08-19 | $23.03 | $23.29 | $22.51 | $23.24 | $23.24 | 17,378 |
| 2024-08-16 | $23.02 | $23.12 | $22.98 | $23.07 | $23.07 | 17,331 |
| 2024-08-15 | $23.26 | $23.34 | $23.20 | $23.30 | $23.30 | 23,996 |
| 2024-08-14 | $23.44 | $23.59 | $23.09 | $23.47 | $23.47 | 10,128 |
| 2024-08-13 | $24.06 | $24.20 | $23.59 | $24.12 | $24.12 | 15,097 |
| 2024-08-12 | $23.56 | $23.65 | $22.60 | $23.59 | $23.59 | 41,158 |
| 2024-08-09 | $22.32 | $23.11 | $22.32 | $22.68 | $22.68 | 17,194 |
| 2024-08-08 | $22.61 | $22.94 | $22.61 | $22.92 | $22.92 | 22,386 |
| 2024-08-07 | $22.96 | $23.05 | $22.34 | $22.57 | $22.57 | 21,460 |
| 2024-08-06 | $21.97 | $22.10 | $21.83 | $21.89 | $21.89 | 35,229 |
| 2024-08-05 | $21.80 | $22.22 | $21.77 | $21.91 | $21.91 | 58,760 |
| 2024-08-02 | $22.74 | $23.56 | $22.71 | $23.48 | $23.48 | 33,605 |
| 2024-08-01 | $24.27 | $24.41 | $23.94 | $24.09 | $24.09 | 20,393 |
| 2024-07-31 | $23.95 | $24.06 | $23.72 | $24.00 | $24.00 | 21,438 |
| 2024-07-30 | $23.85 | $24.11 | $23.64 | $23.80 | $23.80 | 27,938 |
| 2024-07-29 | $24.37 | $24.70 | $22.46 | $23.79 | $23.79 | 39,728 |
| 2024-07-26 | $24.49 | $24.72 | $24.49 | $24.66 | $24.66 | 18,204 |
| 2024-07-25 | $24.52 | $24.52 | $24.19 | $24.29 | $24.29 | 23,817 |
| 2024-07-24 | $24.84 | $24.88 | $24.42 | $24.42 | $24.42 | 11,619 |
| 2024-07-23 | $24.79 | $25.03 | $24.79 | $24.89 | $24.89 | 14,161 |
| 2024-07-22 | $24.55 | $24.86 | $24.55 | $24.79 | $24.79 | 25,006 |
| 2024-07-19 | $25.35 | $25.35 | $25.14 | $25.15 | $25.15 | 14,571 |
| 2024-07-18 | $25.91 | $26.07 | $25.59 | $25.80 | $25.80 | 20,311 |
| 2024-07-17 | $26.12 | $26.13 | $25.81 | $25.93 | $25.93 | 8,974 |
| 2024-07-16 | $26.33 | $26.50 | $26.26 | $26.50 | $26.50 | 7,668 |
| 2024-07-15 | $26.56 | $26.56 | $26.00 | $26.03 | $26.03 | 27,051 |
| 2024-07-12 | $26.56 | $26.85 | $26.56 | $26.83 | $26.83 | 11,891 |
| 2024-07-11 | $26.82 | $26.82 | $26.50 | $26.63 | $26.63 | 11,457 |
| 2024-07-10 | $26.58 | $26.91 | $26.29 | $26.55 | $26.55 | 13,187 |
| 2024-07-09 | $26.14 | $26.14 | $25.88 | $25.91 | $25.91 | 18,570 |
| 2024-07-08 | $26.66 | $26.81 | $26.62 | $26.64 | $26.64 | 9,302 |
| 2024-07-05 | $26.43 | $26.59 | $26.36 | $26.49 | $26.49 | 6,203 |
| 2024-07-03 | $26.00 | $26.36 | $26.00 | $26.32 | $26.32 | 7,252 |
| 2024-07-02 | $25.83 | $25.98 | $25.81 | $25.94 | $25.94 | 12,145 |
| 2024-07-01 | $25.89 | $25.98 | $25.75 | $25.93 | $25.93 | 10,149 |
| 2024-06-28 | $26.05 | $26.35 | $26.05 | $26.11 | $26.11 | 11,800 |
| 2024-06-27 | $26.09 | $26.18 | $25.94 | $26.06 | $26.06 | 11,260 |
| 2024-06-26 | $27.49 | $27.49 | $27.23 | $27.26 | $26.14 | 22,096 |
| 2024-06-25 | $27.50 | $27.50 | $27.38 | $27.43 | $26.31 | 10,165 |
| 2024-06-24 | $27.45 | $27.51 | $27.36 | $27.46 | $26.34 | 17,284 |
| 2024-06-21 | $27.80 | $27.80 | $27.56 | $27.56 | $26.43 | 14,024 |
| 2024-06-20 | $27.53 | $27.80 | $27.34 | $27.50 | $26.37 | 16,782 |
| 2024-06-18 | $27.49 | $27.55 | $27.34 | $27.52 | $26.39 | 12,757 |
| 2024-06-17 | $27.19 | $27.67 | $27.19 | $27.63 | $26.50 | 13,999 |
| 2024-06-14 | $27.38 | $27.48 | $26.95 | $27.48 | $27.48 | 8,335 |
| 2024-06-13 | $27.11 | $27.25 | $26.97 | $27.15 | $27.15 | 8,680 |
| 2024-06-12 | $26.94 | $27.26 | $26.86 | $27.07 | $27.07 | 10,244 |
| 2024-06-11 | $26.54 | $26.76 | $26.49 | $26.66 | $26.66 | 12,299 |
| 2024-06-10 | $26.47 | $26.64 | $25.50 | $26.42 | $26.42 | 10,356 |
| 2024-06-07 | $27.21 | $27.43 | $25.60 | $25.60 | $25.60 | 13,768 |
| 2024-06-06 | $26.92 | $26.92 | $26.71 | $26.91 | $26.91 | 9,438 |
| 2024-06-05 | $26.87 | $27.42 | $26.86 | $27.40 | $27.40 | 14,980 |
| 2024-06-04 | $26.88 | $26.97 | $26.68 | $26.97 | $26.97 | 16,252 |
| 2024-06-03 | $27.25 | $27.30 | $26.96 | $26.96 | $26.96 | 11,697 |
| 2024-05-31 | $27.00 | $27.21 | $26.82 | $27.21 | $27.21 | 18,441 |
| 2024-05-30 | $27.75 | $27.96 | $27.35 | $27.35 | $27.35 | 16,560 |
| 2024-05-29 | $27.72 | $27.87 | $27.60 | $27.60 | $27.60 | 15,118 |
| 2024-05-28 | $27.53 | $27.92 | $27.50 | $27.60 | $27.60 | 15,164 |
| 2024-05-24 | $27.26 | $27.52 | $27.26 | $27.49 | $27.49 | 5,352 |
| 2024-05-23 | $27.31 | $27.50 | $27.20 | $27.30 | $27.30 | 11,946 |
| 2024-05-22 | $28.01 | $28.22 | $27.89 | $28.03 | $28.03 | 11,271 |
| 2024-05-21 | $27.36 | $27.52 | $27.24 | $27.36 | $27.36 | 12,877 |
| 2024-05-20 | $26.80 | $27.06 | $26.62 | $26.72 | $26.72 | 17,114 |
| 2024-05-17 | $26.55 | $26.72 | $26.50 | $26.70 | $26.70 | 9,684 |
| 2024-05-16 | $26.88 | $27.21 | $26.01 | $26.63 | $26.63 | 17,036 |
| 2024-05-15 | $26.60 | $27.06 | $26.59 | $27.06 | $27.06 | 7,769 |
| 2024-05-14 | $26.11 | $26.69 | $26.11 | $26.43 | $26.43 | 21,759 |
| 2024-05-13 | $25.74 | $26.35 | $25.15 | $25.96 | $25.96 | 28,000 |
| 2024-05-10 | $27.01 | $27.39 | $24.50 | $25.74 | $25.74 | 62,294 |
| 2024-05-09 | $27.46 | $28.34 | $27.00 | $28.03 | $28.03 | 10,716 |
| 2024-05-08 | $27.92 | $28.06 | $27.70 | $28.00 | $28.00 | 6,938 |
| 2024-05-07 | $28.06 | $28.18 | $27.84 | $28.04 | $28.04 | 4,515 |
| 2024-05-06 | $28.03 | $28.19 | $27.92 | $28.19 | $28.19 | 9,697 |
| 2024-05-03 | $28.16 | $28.52 | $28.14 | $28.21 | $28.21 | 12,133 |
| 2024-05-02 | $28.02 | $28.59 | $28.02 | $28.59 | $28.59 | 9,016 |
| 2024-05-01 | $27.89 | $28.22 | $27.64 | $27.85 | $27.85 | 10,658 |
| 2024-04-30 | $27.94 | $28.33 | $27.66 | $27.89 | $27.89 | 9,389 |
| 2024-04-29 | $28.58 | $28.78 | $28.57 | $28.67 | $28.67 | 7,133 |
| 2024-04-26 | $28.43 | $28.61 | $28.42 | $28.43 | $28.43 | 9,653 |
| 2024-04-25 | $27.93 | $28.34 | $27.93 | $28.34 | $28.34 | 11,788 |
| 2024-04-24 | $28.68 | $28.70 | $28.28 | $28.40 | $28.40 | 16,951 |
| 2024-04-23 | $28.00 | $28.27 | $27.97 | $28.09 | $28.09 | 8,426 |
| 2024-04-22 | $27.28 | $27.92 | $27.28 | $27.88 | $27.88 | 16,412 |
| 2024-04-19 | $28.00 | $28.18 | $27.56 | $27.81 | $27.81 | 19,852 |
| 2024-04-18 | $28.65 | $28.65 | $28.29 | $28.48 | $28.48 | 6,172 |
| 2024-04-17 | $29.08 | $29.09 | $28.85 | $28.88 | $28.88 | 10,147 |
| 2024-04-16 | $28.66 | $28.80 | $28.51 | $28.78 | $28.78 | 15,702 |
| 2024-04-15 | $29.70 | $29.70 | $29.09 | $29.13 | $29.13 | 11,239 |
| 2024-04-12 | $30.05 | $30.05 | $29.77 | $29.85 | $29.85 | 12,028 |
| 2024-04-11 | $30.42 | $30.42 | $30.17 | $30.24 | $30.24 | 9,023 |
| 2024-04-10 | $30.17 | $31.10 | $30.06 | $30.94 | $30.94 | 6,536 |
| 2024-04-09 | $30.50 | $30.65 | $30.17 | $30.46 | $30.46 | 7,553 |
| 2024-04-08 | $30.19 | $30.72 | $30.13 | $30.39 | $30.39 | 16,917 |
| 2024-04-05 | $30.69 | $30.80 | $30.47 | $30.58 | $30.58 | 9,576 |
| 2024-04-04 | $30.85 | $31.46 | $30.38 | $30.64 | $30.64 | 42,864 |
| 2024-04-03 | $30.60 | $30.80 | $30.53 | $30.64 | $30.64 | 8,489 |
| 2024-04-02 | $30.56 | $30.70 | $30.39 | $30.51 | $30.51 | 7,201 |
| 2024-04-01 | $30.78 | $30.94 | $30.47 | $30.71 | $30.71 | 18,253 |
| 2024-03-28 | $31.46 | $31.60 | $31.36 | $31.45 | $31.45 | 16,153 |
| 2024-03-27 | $31.18 | $31.33 | $30.80 | $31.22 | $31.22 | 14,922 |
| 2024-03-26 | $30.54 | $30.54 | $30.10 | $30.24 | $30.24 | 18,483 |
| 2024-03-25 | $31.50 | $31.50 | $31.26 | $31.41 | $31.41 | 12,585 |
| 2024-03-22 | $31.80 | $31.93 | $31.75 | $31.88 | $31.88 | 23,758 |
| 2024-03-21 | $31.91 | $32.19 | $31.83 | $32.09 | $32.09 | 28,693 |
| 2024-03-20 | $31.11 | $31.53 | $31.07 | $31.42 | $31.42 | 24,935 |
| 2024-03-19 | $31.00 | $31.11 | $30.87 | $31.08 | $31.08 | 21,913 |
| 2024-03-18 | $30.21 | $30.73 | $30.21 | $30.62 | $30.62 | 18,326 |
| 2024-03-15 | $30.03 | $30.22 | $30.01 | $30.11 | $30.11 | 8,009 |
| 2024-03-14 | $30.36 | $30.36 | $29.77 | $30.11 | $30.11 | 25,983 |
| 2024-03-13 | $30.93 | $30.98 | $30.61 | $30.76 | $30.76 | 33,780 |
| 2024-03-12 | $30.57 | $30.86 | $30.34 | $30.76 | $30.76 | 27,563 |
| 2024-03-11 | $29.74 | $30.09 | $29.74 | $30.05 | $30.05 | 25,602 |
| 2024-03-08 | $29.92 | $29.95 | $29.26 | $29.89 | $29.89 | 42,155 |
| 2024-03-07 | $29.92 | $30.00 | $29.67 | $29.97 | $29.97 | 46,700 |
| 2024-03-06 | $29.21 | $29.69 | $29.21 | $29.61 | $29.61 | 39,766 |
| 2024-03-05 | $28.89 | $28.89 | $28.42 | $28.58 | $28.58 | 22,856 |
| 2024-03-04 | $28.99 | $29.25 | $28.80 | $28.98 | $28.98 | 48,014 |
| 2024-03-01 | $28.16 | $28.59 | $27.89 | $28.47 | $28.47 | 56,657 |
| 2024-02-29 | $28.03 | $28.26 | $28.00 | $28.09 | $28.09 | 39,140 |
| 2024-02-28 | $28.00 | $28.00 | $27.73 | $27.79 | $27.79 | 16,714 |
| 2024-02-27 | $27.96 | $28.12 | $27.84 | $27.90 | $27.90 | 20,498 |
| 2024-02-26 | $27.73 | $28.07 | $27.57 | $27.84 | $27.84 | 43,540 |
| 2024-02-23 | $28.34 | $28.34 | $27.50 | $27.57 | $27.57 | 43,568 |
| 2024-02-22 | $28.43 | $29.30 | $28.13 | $28.92 | $28.92 | 42,867 |
| 2024-02-21 | $27.85 | $27.85 | $27.53 | $27.63 | $27.63 | 17,448 |
| 2024-02-20 | $28.10 | $28.10 | $27.68 | $27.89 | $27.89 | 25,190 |
| 2024-02-16 | $28.00 | $28.20 | $27.95 | $28.00 | $28.00 | 30,901 |
| 2024-02-15 | $28.41 | $29.03 | $28.26 | $28.27 | $28.27 | 42,213 |
| 2024-02-14 | $29.28 | $29.85 | $28.88 | $28.94 | $28.94 | 53,416 |
| 2024-02-13 | $29.80 | $29.91 | $28.86 | $29.04 | $29.04 | 55,361 |
| 2024-02-12 | $30.36 | $30.75 | $29.71 | $29.88 | $29.88 | 107,212 |
| 2024-02-09 | $29.00 | $31.11 | $28.10 | $29.66 | $29.66 | 188,898 |
| 2024-02-08 | $27.03 | $28.60 | $26.55 | $28.20 | $28.20 | 88,415 |
| 2024-02-07 | $26.38 | $26.95 | $26.34 | $26.74 | $26.74 | 6,195 |
| 2024-02-06 | $26.49 | $26.50 | $26.25 | $26.29 | $26.29 | 5,042 |
| 2024-02-05 | $26.29 | $26.45 | $26.19 | $26.44 | $26.44 | 6,931 |
| 2024-02-02 | $26.54 | $26.62 | $26.25 | $26.50 | $26.50 | 7,233 |
| 2024-02-01 | $26.84 | $26.97 | $26.75 | $26.92 | $26.92 | 3,577 |
| 2024-01-31 | $27.25 | $27.30 | $26.86 | $26.88 | $26.88 | 4,016 |
| 2024-01-30 | $27.23 | $27.26 | $27.08 | $27.15 | $27.15 | 8,208 |
| 2024-01-29 | $27.01 | $27.17 | $26.76 | $27.06 | $27.06 | 11,117 |
| 2024-01-26 | $27.17 | $27.22 | $27.04 | $27.18 | $27.18 | 3,641 |
| 2024-01-25 | $27.30 | $27.38 | $27.15 | $27.30 | $27.30 | 5,209 |
| 2024-01-24 | $27.55 | $27.65 | $27.44 | $27.44 | $27.44 | 4,546 |
| 2024-01-23 | $27.22 | $27.50 | $27.22 | $27.42 | $27.42 | 5,473 |
| 2024-01-22 | $27.73 | $27.87 | $27.68 | $27.68 | $27.68 | 10,356 |
| 2024-01-19 | $27.63 | $27.67 | $27.50 | $27.60 | $27.60 | 8,010 |
| 2024-01-18 | $27.13 | $27.29 | $26.94 | $27.18 | $27.18 | 2,204 |
| 2024-01-17 | $27.01 | $27.05 | $26.81 | $26.92 | $26.92 | 4,017 |
| 2024-01-16 | $27.04 | $27.10 | $26.95 | $27.01 | $27.01 | 7,529 |
| 2024-01-12 | $27.26 | $27.36 | $27.15 | $27.36 | $27.36 | 3,922 |
| 2024-01-11 | $27.73 | $27.84 | $27.40 | $27.53 | $27.53 | 32,726 |
| 2024-01-10 | $26.55 | $26.75 | $26.11 | $26.13 | $26.13 | 13,088 |
| 2024-01-09 | $26.55 | $26.57 | $26.29 | $26.37 | $26.37 | 4,684 |
| 2024-01-08 | $26.47 | $26.74 | $26.29 | $26.74 | $26.74 | 12,027 |
| 2024-01-05 | $26.62 | $26.72 | $26.50 | $26.64 | $26.64 | 3,900 |
| 2024-01-04 | $26.82 | $27.00 | $26.70 | $26.76 | $26.76 | 4,628 |
| 2024-01-03 | $26.76 | $26.82 | $26.65 | $26.67 | $26.67 | 2,445 |
| 2024-01-02 | $26.86 | $27.04 | $26.72 | $26.85 | $26.85 | 5,377 |
| 2023-12-29 | $27.41 | $27.60 | $27.21 | $27.21 | $27.21 | 20,862 |
| 2023-12-28 | $27.70 | $27.89 | $27.70 | $27.84 | $27.84 | 5,328 |
| 2023-12-27 | $27.76 | $27.97 | $27.76 | $27.95 | $27.95 | 25,922 |
| 2023-12-26 | $27.48 | $27.65 | $27.33 | $27.64 | $27.64 | 18,174 |
| 2023-12-22 | $27.06 | $27.19 | $26.92 | $27.08 | $27.08 | 11,663 |
| 2023-12-21 | $26.90 | $27.09 | $26.56 | $27.09 | $27.09 | 8,330 |
| 2023-12-20 | $27.04 | $27.07 | $26.53 | $26.53 | $26.53 | 14,604 |
| 2023-12-19 | $27.50 | $27.50 | $27.14 | $27.26 | $27.26 | 5,756 |
| 2023-12-18 | $27.50 | $27.60 | $27.43 | $27.60 | $27.60 | 5,713 |
| 2023-12-15 | $27.31 | $27.50 | $27.21 | $27.32 | $27.32 | 2,726 |
| 2023-12-14 | $27.40 | $27.64 | $27.40 | $27.63 | $27.63 | 8,455 |
| 2023-12-13 | $27.08 | $27.42 | $26.68 | $27.42 | $27.42 | 13,625 |
| 2023-12-12 | $26.51 | $26.80 | $26.49 | $26.80 | $26.80 | 7,860 |
| 2023-12-11 | $26.52 | $26.72 | $26.12 | $26.61 | $26.61 | 11,995 |
| 2023-12-08 | $26.80 | $26.80 | $25.36 | $26.50 | $26.50 | 10,887 |
| 2023-12-07 | $26.38 | $26.39 | $26.14 | $26.36 | $26.36 | 10,279 |
| 2023-12-06 | $26.28 | $26.32 | $26.13 | $26.23 | $26.23 | 6,279 |
| 2023-12-05 | $26.30 | $26.46 | $26.29 | $26.46 | $26.46 | 6,085 |
| 2023-12-04 | $26.38 | $26.50 | $26.31 | $26.44 | $26.44 | 10,643 |
| 2023-12-01 | $25.91 | $26.16 | $25.91 | $26.09 | $26.09 | 6,280 |
| 2023-11-30 | $25.85 | $25.85 | $25.70 | $25.81 | $25.81 | 8,050 |
| 2023-11-29 | $25.61 | $25.73 | $25.52 | $25.69 | $25.69 | 6,300 |
| 2023-11-28 | $25.25 | $25.48 | $25.19 | $25.46 | $25.46 | 22,057 |
| 2023-11-27 | $24.88 | $24.96 | $24.86 | $24.95 | $24.95 | 4,583 |
| 2023-11-24 | $24.72 | $24.76 | $24.58 | $24.75 | $24.75 | 2,867 |
| 2023-11-22 | $25.15 | $25.15 | $24.89 | $25.03 | $25.03 | 9,949 |
| 2023-11-21 | $24.94 | $25.03 | $24.71 | $24.94 | $24.94 | 14,470 |
| 2023-11-20 | $24.61 | $24.68 | $24.58 | $24.64 | $24.64 | 10,325 |
| 2023-11-17 | $24.28 | $24.28 | $24.08 | $24.19 | $24.19 | 11,138 |
| 2023-11-16 | $23.90 | $24.05 | $23.88 | $24.04 | $24.04 | 8,109 |
| 2023-11-15 | $23.97 | $24.05 | $23.83 | $23.99 | $23.99 | 21,458 |
| 2023-11-14 | $23.69 | $23.84 | $23.63 | $23.84 | $23.84 | 27,767 |
| 2023-11-13 | $23.55 | $23.64 | $23.34 | $23.61 | $23.61 | 9,206 |
| 2023-11-10 | $23.33 | $23.57 | $23.33 | $23.49 | $23.49 | 14,637 |
| 2023-11-09 | $23.00 | $24.02 | $22.96 | $23.22 | $23.22 | 7,536 |
| 2023-11-08 | $23.15 | $23.23 | $22.98 | $23.06 | $23.06 | 7,336 |
| 2023-11-07 | $22.93 | $23.26 | $22.93 | $23.26 | $23.26 | 12,134 |
| 2023-11-06 | $23.27 | $23.99 | $23.25 | $23.49 | $23.49 | 30,049 |
| 2023-11-03 | $23.23 | $23.73 | $23.23 | $23.73 | $23.73 | 19,217 |
| 2023-11-02 | $25.83 | $25.83 | $25.25 | $25.25 | $25.25 | 18,547 |
| 2023-11-01 | $25.30 | $25.36 | $25.03 | $25.36 | $25.36 | 24,168 |
| 2023-10-31 | $25.12 | $25.13 | $24.96 | $25.00 | $25.00 | 18,482 |
| 2023-10-30 | $24.98 | $25.04 | $24.82 | $25.04 | $25.04 | 25,649 |
| 2023-10-27 | $25.02 | $25.09 | $24.89 | $24.94 | $24.94 | 8,600 |
| 2023-10-26 | $25.46 | $25.56 | $25.26 | $25.41 | $25.41 | 14,727 |
| 2023-10-25 | $25.67 | $25.83 | $25.53 | $25.63 | $25.63 | 11,743 |
| 2023-10-24 | $25.67 | $25.98 | $25.67 | $25.90 | $25.90 | 16,666 |
| 2023-10-23 | $24.75 | $25.39 | $24.75 | $25.30 | $25.30 | 33,692 |
| 2023-10-20 | $24.30 | $24.47 | $24.09 | $24.25 | $24.25 | 17,427 |
| 2023-10-19 | $24.13 | $24.25 | $24.01 | $24.13 | $24.13 | 8,321 |
| 2023-10-18 | $24.26 | $24.30 | $24.08 | $24.13 | $24.13 | 12,932 |
| 2023-10-17 | $23.79 | $24.11 | $23.79 | $24.11 | $24.11 | 12,219 |
| 2023-10-16 | $23.62 | $23.96 | $23.61 | $23.86 | $23.86 | 24,900 |
| 2023-10-13 | $23.98 | $24.00 | $23.66 | $23.80 | $23.80 | 18,014 |
| 2023-10-12 | $23.79 | $23.79 | $23.39 | $23.59 | $23.59 | 8,626 |
| 2023-10-11 | $23.12 | $23.77 | $23.12 | $23.77 | $23.77 | 22,485 |
| 2023-10-10 | $23.23 | $23.57 | $22.41 | $23.05 | $23.05 | 25,636 |
| 2023-10-09 | $22.70 | $23.32 | $22.70 | $23.04 | $23.04 | 7,213 |
| 2023-10-06 | $23.48 | $23.48 | $22.25 | $23.15 | $23.15 | 13,354 |
| 2023-10-05 | $23.40 | $23.43 | $23.21 | $23.33 | $23.33 | 7,912 |
| 2023-10-04 | $23.18 | $23.28 | $23.07 | $23.26 | $23.26 | 7,574 |
| 2023-10-03 | $23.17 | $23.36 | $23.11 | $23.19 | $23.19 | 8,180 |
| 2023-10-02 | $23.23 | $23.24 | $22.96 | $23.11 | $23.11 | 13,282 |
| 2023-09-29 | $23.30 | $23.34 | $23.05 | $23.05 | $23.05 | 9,754 |
| 2023-09-28 | $23.04 | $23.34 | $22.93 | $23.34 | $23.34 | 12,305 |
| 2023-09-27 | $23.17 | $23.36 | $23.05 | $23.19 | $23.19 | 18,422 |
| 2023-09-26 | $23.13 | $23.19 | $23.01 | $23.12 | $23.12 | 12,650 |
| 2023-09-25 | $23.63 | $23.84 | $23.63 | $23.77 | $23.77 | 7,258 |
| 2023-09-22 | $23.82 | $23.82 | $23.62 | $23.73 | $23.73 | 8,317 |
| 2023-09-21 | $23.58 | $23.71 | $23.41 | $23.57 | $23.57 | 10,343 |
| 2023-09-20 | $24.27 | $24.38 | $24.18 | $24.19 | $24.19 | 14,129 |
| 2023-09-19 | $24.26 | $24.31 | $24.14 | $24.31 | $24.31 | 11,226 |
| 2023-09-18 | $24.58 | $24.69 | $24.40 | $24.52 | $24.52 | 23,483 |
| 2023-09-15 | $24.53 | $24.53 | $24.16 | $24.31 | $24.31 | 15,799 |
| 2023-09-14 | $24.38 | $24.60 | $24.23 | $24.51 | $24.51 | 14,898 |
| 2023-09-13 | $24.29 | $24.40 | $24.21 | $24.38 | $24.38 | 11,213 |
| 2023-09-12 | $24.62 | $24.79 | $24.53 | $24.65 | $24.65 | 10,915 |
| 2023-09-11 | $24.20 | $24.46 | $24.20 | $24.44 | $24.44 | 11,281 |
| 2023-09-08 | $24.48 | $24.72 | $24.48 | $24.72 | $24.72 | 11,970 |
| 2023-09-07 | $24.83 | $25.02 | $24.79 | $24.97 | $24.97 | 16,572 |
| 2023-09-06 | $24.88 | $24.93 | $24.53 | $24.75 | $24.75 | 28,559 |
| 2023-09-05 | $24.11 | $24.35 | $23.97 | $24.27 | $24.27 | 21,992 |
| 2023-09-01 | $23.99 | $24.00 | $23.90 | $23.93 | $23.93 | 8,319 |
| 2023-08-31 | $23.90 | $23.98 | $23.69 | $23.81 | $23.81 | 15,001 |
| 2023-08-30 | $23.66 | $23.74 | $23.50 | $23.65 | $23.65 | 8,299 |
| 2023-08-29 | $23.50 | $23.71 | $23.33 | $23.66 | $23.66 | 12,637 |
| 2023-08-28 | $23.69 | $23.76 | $23.59 | $23.72 | $23.72 | 16,186 |
| 2023-08-25 | $23.16 | $23.28 | $23.01 | $23.21 | $23.21 | 16,207 |
| 2023-08-24 | $23.15 | $23.15 | $22.78 | $22.78 | $22.78 | 14,161 |
| 2023-08-23 | $23.08 | $23.22 | $22.92 | $23.18 | $23.18 | 17,711 |
| 2023-08-22 | $22.70 | $22.77 | $22.60 | $22.64 | $22.64 | 15,051 |
| 2023-08-21 | $22.81 | $22.98 | $22.80 | $22.84 | $22.84 | 14,478 |
| 2023-08-18 | $22.59 | $22.70 | $22.46 | $22.59 | $22.59 | 17,212 |
| 2023-08-17 | $22.47 | $22.47 | $22.15 | $22.17 | $22.17 | 16,531 |
| 2023-08-16 | $22.22 | $22.43 | $22.19 | $22.28 | $22.28 | 36,575 |
| 2023-08-15 | $22.53 | $22.66 | $22.47 | $22.49 | $22.49 | 26,608 |
| 2023-08-14 | $22.58 | $22.91 | $22.54 | $22.82 | $22.82 | 24,133 |
| 2023-08-11 | $23.09 | $23.15 | $22.93 | $22.93 | $22.93 | 18,772 |
| 2023-08-10 | $22.99 | $23.22 | $22.99 | $23.20 | $23.20 | 18,706 |
| 2023-08-09 | $23.19 | $23.29 | $22.76 | $22.96 | $22.96 | 61,762 |
| 2023-08-08 | $23.06 | $23.35 | $22.91 | $23.19 | $23.19 | 20,112 |
| 2023-08-07 | $23.30 | $23.50 | $23.26 | $23.47 | $23.47 | 24,434 |
| 2023-08-04 | $22.95 | $22.99 | $22.28 | $22.50 | $22.50 | 26,077 |
| 2023-08-03 | $22.27 | $22.37 | $21.58 | $21.62 | $21.62 | 17,394 |
| 2023-08-02 | $22.52 | $22.63 | $22.39 | $22.40 | $22.40 | 18,042 |
| 2023-08-01 | $22.81 | $22.81 | $22.55 | $22.64 | $22.64 | 9,936 |
| 2023-07-31 | $23.00 | $23.00 | $22.77 | $22.94 | $22.94 | 16,689 |
| 2023-07-28 | $23.11 | $23.27 | $23.02 | $23.14 | $23.14 | 14,865 |
| 2023-07-27 | $22.78 | $22.99 | $22.58 | $22.64 | $22.64 | 11,019 |
| 2023-07-26 | $22.48 | $22.50 | $22.19 | $22.50 | $22.50 | 23,201 |
| 2023-07-25 | $22.67 | $22.80 | $22.53 | $22.62 | $22.62 | 14,326 |
| 2023-07-24 | $22.83 | $22.83 | $22.61 | $22.66 | $22.66 | 31,044 |
| 2023-07-21 | $23.01 | $23.08 | $22.91 | $22.93 | $22.93 | 17,625 |
| 2023-07-20 | $22.93 | $23.06 | $22.63 | $22.74 | $22.74 | 13,083 |
| 2023-07-19 | $23.41 | $23.41 | $23.23 | $23.30 | $23.30 | 22,450 |
| 2023-07-18 | $23.25 | $23.39 | $23.22 | $23.37 | $23.37 | 21,668 |
| 2023-07-17 | $23.00 | $23.25 | $23.00 | $23.17 | $23.17 | 21,135 |
| 2023-07-14 | $22.79 | $23.16 | $22.79 | $22.89 | $22.89 | 33,662 |
| 2023-07-13 | $22.24 | $22.58 | $22.22 | $22.45 | $22.45 | 68,416 |
| 2023-07-12 | $22.28 | $22.36 | $22.28 | $22.33 | $22.33 | 37,462 |
| 2023-07-11 | $22.47 | $22.63 | $22.17 | $22.34 | $22.34 | 36,168 |
| 2023-07-10 | $22.19 | $22.42 | $21.81 | $21.88 | $21.88 | 31,006 |
| 2023-07-07 | $22.55 | $22.86 | $22.55 | $22.69 | $22.69 | 35,063 |
| 2023-07-06 | $23.02 | $23.03 | $22.69 | $22.99 | $22.99 | 24,986 |
| 2023-07-05 | $23.17 | $23.26 | $22.92 | $23.02 | $23.02 | 55,605 |
| 2023-07-03 | $23.22 | $23.31 | $23.01 | $23.13 | $23.13 | 26,532 |
| 2023-06-30 | $23.83 | $23.89 | $23.69 | $23.69 | $23.69 | 32,814 |
| 2023-06-29 | $24.04 | $24.42 | $23.46 | $23.69 | $23.69 | 65,652 |
| 2023-06-28 | $25.71 | $26.23 | $25.61 | $25.96 | $24.41 | 139,744 |
| 2023-06-27 | $25.67 | $25.95 | $25.61 | $25.88 | $24.34 | 31,368 |
| 2023-06-26 | $25.87 | $26.19 | $25.75 | $25.82 | $24.28 | 37,182 |
| 2023-06-23 | $25.53 | $25.66 | $25.25 | $25.41 | $25.41 | 12,866 |
| 2023-06-22 | $25.64 | $25.96 | $25.51 | $25.84 | $25.84 | 19,331 |
| 2023-06-21 | $25.79 | $25.91 | $25.68 | $25.74 | $25.74 | 14,098 |
| 2023-06-20 | $25.98 | $25.98 | $25.54 | $25.65 | $25.65 | 31,959 |
| 2023-06-16 | $25.86 | $26.06 | $25.80 | $25.84 | $25.84 | 25,578 |
| 2023-06-15 | $25.43 | $25.70 | $25.43 | $25.70 | $25.70 | 29,466 |
| 2023-06-14 | $25.75 | $25.81 | $25.53 | $25.70 | $25.70 | 47,369 |
| 2023-06-13 | $26.33 | $26.35 | $26.03 | $26.10 | $26.10 | 38,009 |
| 2023-06-12 | $26.19 | $26.44 | $26.19 | $26.35 | $26.35 | 14,495 |
| 2023-06-09 | $26.24 | $26.30 | $25.89 | $26.14 | $26.14 | 11,170 |
| 2023-06-08 | $26.46 | $27.24 | $26.27 | $26.57 | $26.57 | 13,007 |
| 2023-06-07 | $26.51 | $26.57 | $26.35 | $26.44 | $26.44 | 9,026 |
| 2023-06-06 | $26.28 | $26.44 | $26.10 | $26.43 | $26.43 | 5,417 |
| 2023-06-05 | $26.34 | $26.34 | $26.04 | $26.25 | $26.25 | 10,228 |
| 2023-06-02 | $26.27 | $26.27 | $26.04 | $26.04 | $26.04 | 7,410 |
| 2023-06-01 | $25.93 | $26.32 | $25.93 | $26.22 | $26.22 | 10,854 |
| 2023-05-31 | $25.61 | $25.70 | $25.40 | $25.58 | $25.58 | 8,996 |
| 2023-05-30 | $25.71 | $25.72 | $25.31 | $25.51 | $25.51 | 9,463 |
| 2023-05-26 | $25.49 | $26.01 | $25.49 | $25.97 | $25.97 | 23,582 |
| 2023-05-25 | $24.96 | $25.13 | $24.88 | $25.06 | $25.06 | 10,119 |
| 2023-05-24 | $24.55 | $24.57 | $24.40 | $24.56 | $24.56 | 12,038 |
| 2023-05-23 | $24.73 | $24.84 | $24.59 | $24.70 | $24.70 | 7,945 |
| 2023-05-22 | $24.95 | $25.02 | $24.80 | $24.89 | $24.89 | 7,893 |
| 2023-05-19 | $24.92 | $25.00 | $24.60 | $24.85 | $24.85 | 22,151 |
| 2023-05-18 | $25.06 | $25.13 | $24.81 | $24.81 | $24.81 | 7,463 |
| 2023-05-17 | $24.93 | $25.15 | $24.81 | $25.10 | $25.10 | 19,665 |
| 2023-05-16 | $24.24 | $24.59 | $24.24 | $24.50 | $24.50 | 4,988 |
| 2023-05-15 | $24.54 | $24.64 | $24.44 | $24.60 | $24.60 | 5,775 |
| 2023-05-12 | $24.47 | $24.47 | $24.30 | $24.30 | $24.30 | 8,031 |
| 2023-05-11 | $24.78 | $24.78 | $24.29 | $24.46 | $24.46 | 8,299 |
| 2023-05-10 | $24.66 | $25.04 | $24.66 | $24.97 | $24.97 | 9,052 |
| 2023-05-09 | $24.80 | $24.80 | $24.63 | $24.76 | $24.76 | 5,429 |
| 2023-05-08 | $25.12 | $25.36 | $25.06 | $25.16 | $25.16 | 12,297 |
| 2023-05-05 | $24.76 | $25.00 | $24.60 | $24.99 | $24.99 | 14,833 |
| 2023-05-04 | $24.25 | $24.98 | $23.13 | $23.50 | $23.50 | 8,644 |
| 2023-05-03 | $24.20 | $24.46 | $24.17 | $24.25 | $24.25 | 18,915 |
| 2023-05-02 | $23.96 | $24.02 | $23.88 | $23.94 | $23.94 | 9,188 |
| 2023-05-01 | $24.02 | $24.02 | $23.90 | $24.02 | $24.02 | 4,609 |
| 2023-04-28 | $23.87 | $24.05 | $23.87 | $23.94 | $23.94 | 10,150 |
| 2023-04-27 | $23.51 | $23.78 | $23.46 | $23.78 | $23.78 | 7,713 |
| 2023-04-26 | $23.68 | $23.79 | $23.57 | $23.64 | $23.64 | 15,631 |
| 2023-04-25 | $23.77 | $23.77 | $23.43 | $23.49 | $23.49 | 20,591 |
| 2023-04-24 | $24.16 | $24.48 | $24.04 | $24.12 | $24.12 | 17,796 |
| 2023-04-21 | $24.43 | $24.43 | $24.15 | $24.28 | $24.28 | 10,325 |
| 2023-04-20 | $24.61 | $24.83 | $24.61 | $24.70 | $24.70 | 8,449 |
| 2023-04-19 | $25.05 | $25.05 | $24.59 | $24.86 | $24.86 | 15,206 |
| 2023-04-18 | $25.32 | $25.33 | $25.09 | $25.14 | $25.14 | 18,579 |
| 2023-04-17 | $25.16 | $25.30 | $24.97 | $25.26 | $25.26 | 16,158 |
| 2023-04-14 | $25.24 | $25.34 | $24.98 | $25.13 | $25.13 | 21,271 |
| 2023-04-13 | $25.25 | $25.36 | $25.14 | $25.24 | $25.24 | 24,918 |
| 2023-04-12 | $25.48 | $25.51 | $25.28 | $25.38 | $25.38 | 16,476 |
| 2023-04-11 | $24.75 | $25.48 | $24.75 | $25.37 | $25.37 | 19,445 |
| 2023-04-10 | $24.91 | $24.91 | $24.50 | $24.70 | $24.70 | 16,126 |
| 2023-04-06 | $25.31 | $25.49 | $25.16 | $25.44 | $25.44 | 11,610 |
| 2023-04-05 | $24.84 | $24.90 | $24.42 | $24.63 | $24.63 | 19,998 |
| 2023-04-04 | $25.01 | $25.20 | $24.77 | $24.90 | $24.90 | 12,260 |
| 2023-04-03 | $25.10 | $25.19 | $24.91 | $25.08 | $25.08 | 14,412 |
| 2023-03-31 | $24.90 | $25.16 | $24.90 | $25.11 | $25.11 | 14,369 |
| 2023-03-30 | $24.55 | $24.65 | $24.49 | $24.55 | $24.55 | 11,230 |
| 2023-03-29 | $24.17 | $24.40 | $24.17 | $24.40 | $24.40 | 9,271 |
| 2023-03-28 | $24.07 | $24.08 | $23.95 | $24.03 | $24.03 | 11,281 |
| 2023-03-27 | $23.97 | $24.13 | $23.93 | $24.11 | $24.11 | 12,319 |
| 2023-03-24 | $24.12 | $24.16 | $23.87 | $24.06 | $24.06 | 9,767 |
| 2023-03-23 | $24.06 | $24.45 | $23.97 | $24.20 | $24.20 | 10,789 |
| 2023-03-22 | $24.10 | $24.39 | $24.04 | $24.19 | $24.19 | 9,840 |
| 2023-03-21 | $24.07 | $24.19 | $23.95 | $24.09 | $24.09 | 10,407 |
| 2023-03-20 | $23.41 | $23.95 | $23.41 | $23.91 | $23.91 | 19,287 |
| 2023-03-17 | $23.36 | $23.55 | $23.30 | $23.33 | $23.33 | 17,229 |
| 2023-03-16 | $23.18 | $23.52 | $23.02 | $23.52 | $23.52 | 13,590 |
| 2023-03-15 | $23.25 | $23.44 | $23.11 | $23.34 | $23.34 | 22,917 |
| 2023-03-14 | $23.92 | $23.99 | $23.66 | $23.81 | $23.81 | 12,965 |
| 2023-03-13 | $23.77 | $23.99 | $23.63 | $23.90 | $23.90 | 16,806 |
| 2023-03-10 | $24.09 | $24.09 | $23.62 | $23.81 | $23.81 | 16,155 |
| 2023-03-09 | $24.20 | $24.38 | $23.85 | $23.96 | $23.96 | 17,409 |
| 2023-03-08 | $24.12 | $24.50 | $24.05 | $24.49 | $24.49 | 16,804 |
| 2023-03-07 | $24.16 | $24.20 | $23.86 | $23.98 | $23.98 | 23,750 |
| 2023-03-06 | $23.95 | $24.10 | $23.39 | $23.68 | $23.68 | 54,369 |
| 2023-03-03 | $23.87 | $24.09 | $23.79 | $24.05 | $24.05 | 19,387 |
| 2023-03-02 | $23.40 | $23.72 | $23.40 | $23.64 | $23.64 | 16,944 |
| 2023-03-01 | $23.42 | $23.73 | $23.40 | $23.50 | $23.50 | 13,098 |
| 2023-02-28 | $23.34 | $23.73 | $23.34 | $23.53 | $23.53 | 17,531 |
| 2023-02-27 | $23.45 | $23.84 | $23.43 | $23.49 | $23.49 | 12,288 |
| 2023-02-24 | $23.48 | $23.51 | $23.33 | $23.50 | $23.50 | 14,759 |
| 2023-02-23 | $24.03 | $24.19 | $23.65 | $24.13 | $24.13 | 19,381 |
| 2023-02-22 | $23.73 | $23.88 | $23.63 | $23.72 | $23.72 | 32,216 |
| 2023-02-21 | $23.83 | $23.84 | $23.35 | $23.40 | $23.40 | 25,558 |
| 2023-02-17 | $23.38 | $23.43 | $23.34 | $23.43 | $23.43 | 9,793 |
| 2023-02-16 | $23.37 | $23.59 | $23.33 | $23.38 | $23.38 | 12,688 |
| 2023-02-15 | $23.38 | $23.48 | $23.20 | $23.44 | $23.44 | 18,559 |
| 2023-02-14 | $23.56 | $23.83 | $23.40 | $23.68 | $23.68 | 17,178 |
| 2023-02-13 | $23.60 | $23.67 | $23.42 | $23.58 | $23.58 | 26,298 |
| 2023-02-10 | $23.65 | $23.80 | $23.55 | $23.69 | $23.69 | 16,329 |
| 2023-02-09 | $23.99 | $24.10 | $23.88 | $23.97 | $23.97 | 16,969 |
| 2023-02-08 | $23.86 | $23.86 | $23.67 | $23.74 | $23.74 | 18,631 |
| 2023-02-07 | $23.46 | $23.89 | $23.46 | $23.89 | $23.89 | 14,945 |
| 2023-02-06 | $23.74 | $23.74 | $23.24 | $23.49 | $23.49 | 21,597 |
| 2023-02-03 | $24.24 | $24.43 | $24.12 | $24.25 | $24.25 | 20,394 |
| 2023-02-02 | $24.15 | $24.43 | $24.07 | $24.24 | $24.24 | 18,735 |
| 2023-02-01 | $23.14 | $23.97 | $23.14 | $23.81 | $23.81 | 27,965 |
| 2023-01-31 | $22.88 | $23.12 | $22.82 | $23.08 | $23.08 | 27,633 |
| 2023-01-30 | $23.08 | $23.08 | $22.57 | $22.57 | $22.57 | 19,623 |
| 2023-01-27 | $23.44 | $23.44 | $23.19 | $23.29 | $23.29 | 12,681 |
| 2023-01-26 | $23.50 | $23.50 | $23.27 | $23.49 | $23.49 | 11,512 |
| 2023-01-25 | $23.10 | $23.27 | $23.01 | $23.27 | $23.27 | 13,106 |
| 2023-01-24 | $22.98 | $23.23 | $22.98 | $23.23 | $23.23 | 11,817 |
| 2023-01-23 | $22.87 | $23.31 | $22.87 | $23.11 | $23.11 | 16,057 |
| 2023-01-20 | $22.49 | $22.82 | $22.49 | $22.62 | $22.62 | 17,204 |
| 2023-01-19 | $22.28 | $22.56 | $22.21 | $22.49 | $22.49 | 24,280 |
| 2023-01-18 | $22.42 | $22.64 | $22.34 | $22.34 | $22.34 | 14,795 |
| 2023-01-17 | $22.22 | $22.40 | $22.05 | $22.40 | $22.40 | 29,111 |
| 2023-01-13 | $21.89 | $22.03 | $21.80 | $21.82 | $21.82 | 31,788 |
| 2023-01-12 | $21.91 | $22.34 | $21.84 | $22.21 | $22.21 | 36,493 |
| 2023-01-11 | $22.16 | $22.42 | $22.15 | $22.39 | $22.39 | 32,732 |
| 2023-01-10 | $22.23 | $22.40 | $22.12 | $22.31 | $22.31 | 16,123 |
| 2023-01-09 | $22.15 | $22.44 | $22.06 | $22.40 | $22.40 | 47,310 |
| 2023-01-06 | $21.34 | $21.89 | $21.34 | $21.85 | $21.85 | 27,561 |
| 2023-01-05 | $21.31 | $21.33 | $20.95 | $21.06 | $21.06 | 50,768 |
| 2023-01-04 | $21.60 | $21.71 | $21.09 | $21.41 | $21.41 | 48,660 |
| 2023-01-03 | $21.61 | $21.89 | $21.35 | $21.46 | $21.46 | 42,389 |
| 2022-12-30 | $21.41 | $21.55 | $21.26 | $21.43 | $21.43 | 25,184 |
| 2022-12-29 | $20.97 | $21.34 | $20.97 | $21.30 | $21.30 | 29,634 |
| 2022-12-28 | $21.14 | $21.21 | $20.51 | $20.66 | $20.66 | 31,572 |
| 2022-12-27 | $21.28 | $21.35 | $21.19 | $21.25 | $21.25 | 18,130 |
| 2022-12-23 | $21.25 | $21.48 | $21.18 | $21.43 | $21.43 | 16,908 |
| 2022-12-22 | $21.17 | $21.17 | $20.87 | $20.99 | $20.99 | 34,689 |
| 2022-12-21 | $20.97 | $21.38 | $20.94 | $21.28 | $21.28 | 27,414 |
| 2022-12-20 | $21.09 | $21.25 | $20.99 | $21.17 | $21.17 | 52,940 |
| 2022-12-19 | $21.52 | $21.58 | $21.26 | $21.38 | $21.38 | 23,997 |
| 2022-12-16 | $21.02 | $21.29 | $21.02 | $21.21 | $21.21 | 19,964 |
| 2022-12-15 | $21.23 | $21.30 | $21.02 | $21.08 | $21.08 | 20,916 |
| 2022-12-14 | $21.70 | $21.78 | $21.34 | $21.52 | $21.52 | 26,794 |
| 2022-12-13 | $22.14 | $22.27 | $21.44 | $21.61 | $21.61 | 27,676 |
| 2022-12-12 | $21.65 | $21.69 | $21.42 | $21.69 | $21.69 | 26,963 |
| 2022-12-09 | $21.93 | $21.93 | $21.37 | $21.60 | $21.60 | 17,347 |
| 2022-12-08 | $21.73 | $22.08 | $21.73 | $21.95 | $21.95 | 17,966 |
| 2022-12-07 | $21.78 | $21.91 | $21.70 | $21.82 | $21.82 | 26,169 |
| 2022-12-06 | $22.50 | $22.50 | $21.78 | $21.97 | $21.97 | 23,236 |
| 2022-12-05 | $22.50 | $22.73 | $22.44 | $22.55 | $22.55 | 29,364 |
| 2022-12-02 | $22.06 | $22.38 | $22.06 | $22.34 | $22.34 | 19,363 |
| 2022-12-01 | $22.37 | $22.37 | $22.12 | $22.21 | $22.21 | 16,223 |
| 2022-11-30 | $21.54 | $22.30 | $21.53 | $22.30 | $22.30 | 40,486 |
| 2022-11-29 | $21.28 | $21.47 | $21.20 | $21.24 | $21.24 | 24,433 |
| 2022-11-28 | $21.42 | $21.48 | $21.04 | $21.19 | $21.19 | 28,458 |
| 2022-11-25 | $21.42 | $21.69 | $21.42 | $21.55 | $21.55 | 5,096 |
| 2022-11-23 | $21.22 | $21.60 | $21.22 | $21.41 | $21.41 | 18,560 |
| 2022-11-22 | $21.36 | $21.39 | $21.25 | $21.35 | $21.35 | 12,221 |
| 2022-11-21 | $21.48 | $21.48 | $21.32 | $21.41 | $21.41 | 14,214 |
| 2022-11-18 | $21.93 | $21.95 | $21.74 | $21.87 | $21.87 | 17,139 |
| 2022-11-17 | $21.45 | $21.93 | $21.45 | $21.89 | $21.89 | 20,767 |
| 2022-11-16 | $21.44 | $21.57 | $21.41 | $21.46 | $21.46 | 19,482 |
| 2022-11-15 | $21.49 | $21.68 | $21.45 | $21.49 | $21.49 | 31,858 |
| 2022-11-14 | $21.23 | $21.23 | $20.90 | $20.90 | $20.90 | 33,384 |
| 2022-11-11 | $21.48 | $21.48 | $21.02 | $21.29 | $21.29 | 27,983 |
| 2022-11-10 | $20.56 | $21.65 | $20.56 | $21.63 | $21.63 | 59,435 |
| 2022-11-09 | $20.17 | $20.34 | $20.07 | $20.07 | $20.07 | 34,557 |
| 2022-11-08 | $20.29 | $20.48 | $20.19 | $20.26 | $20.26 | 40,850 |
| 2022-11-07 | $20.01 | $20.28 | $19.82 | $20.07 | $20.07 | 99,176 |
| 2022-11-04 | $20.05 | $20.22 | $19.93 | $20.17 | $20.17 | 31,350 |
| 2022-11-03 | $19.76 | $20.38 | $19.50 | $20.01 | $20.01 | 25,324 |
| 2022-11-02 | $20.04 | $20.42 | $19.85 | $19.87 | $19.87 | 47,242 |
| 2022-11-01 | $19.92 | $20.18 | $19.70 | $19.90 | $19.90 | 47,588 |
| 2022-10-31 | $19.90 | $19.90 | $19.54 | $19.76 | $19.76 | 67,793 |
| 2022-10-28 | $19.73 | $20.23 | $19.71 | $19.98 | $19.98 | 32,394 |
| 2022-10-27 | $19.67 | $20.01 | $19.65 | $19.78 | $19.78 | 48,071 |
| 2022-10-26 | $19.31 | $19.65 | $19.20 | $19.44 | $19.44 | 55,215 |
| 2022-10-25 | $19.33 | $19.53 | $19.22 | $19.44 | $19.44 | 32,859 |
| 2022-10-24 | $19.73 | $19.73 | $19.23 | $19.40 | $19.40 | 46,503 |
| 2022-10-21 | $19.73 | $20.05 | $19.59 | $20.05 | $20.05 | 36,885 |
| 2022-10-20 | $19.87 | $20.40 | $19.70 | $19.84 | $19.84 | 61,303 |
| 2022-10-19 | $19.63 | $19.98 | $19.51 | $19.75 | $19.75 | 60,910 |
| 2022-10-18 | $19.18 | $19.26 | $18.61 | $18.86 | $18.86 | 33,778 |
| 2022-10-17 | $18.72 | $18.83 | $18.44 | $18.56 | $18.56 | 34,266 |
| 2022-10-14 | $18.49 | $18.49 | $17.82 | $17.86 | $17.86 | 43,366 |
| 2022-10-13 | $17.68 | $18.46 | $17.50 | $18.36 | $18.36 | 53,970 |
| 2022-10-12 | $18.22 | $18.35 | $18.19 | $18.21 | $18.21 | 20,343 |
| 2022-10-11 | $18.23 | $18.41 | $18.02 | $18.21 | $18.21 | 37,649 |
| 2022-10-10 | $18.54 | $18.54 | $18.02 | $18.11 | $18.11 | 42,120 |
| 2022-10-07 | $19.09 | $19.59 | $18.46 | $18.64 | $18.64 | 34,614 |
| 2022-10-06 | $19.65 | $19.65 | $19.30 | $19.34 | $19.34 | 28,629 |
| 2022-10-05 | $19.41 | $19.73 | $19.31 | $19.61 | $19.61 | 67,790 |
| 2022-10-04 | $19.30 | $19.55 | $19.30 | $19.53 | $19.53 | 30,244 |
| 2022-10-03 | $18.66 | $18.92 | $18.61 | $18.88 | $18.88 | 38,040 |
| 2022-09-30 | $18.60 | $18.85 | $18.50 | $18.53 | $18.53 | 33,071 |
| 2022-09-29 | $18.56 | $18.63 | $18.18 | $18.40 | $18.40 | 55,218 |
| 2022-09-28 | $18.64 | $18.79 | $18.41 | $18.66 | $18.66 | 40,728 |
| 2022-09-27 | $18.92 | $19.13 | $18.80 | $19.01 | $19.01 | 55,411 |
| 2022-09-26 | $19.01 | $19.01 | $18.46 | $18.55 | $18.55 | 41,606 |
| 2022-09-23 | $19.80 | $19.80 | $19.37 | $19.56 | $19.56 | 45,911 |
| 2022-09-22 | $20.21 | $20.21 | $19.89 | $19.99 | $19.99 | 47,795 |
| 2022-09-21 | $20.47 | $20.71 | $20.29 | $20.33 | $20.33 | 52,897 |
| 2022-09-20 | $20.75 | $20.75 | $20.45 | $20.59 | $20.59 | 42,257 |
| 2022-09-19 | $20.62 | $20.90 | $20.60 | $20.86 | $20.86 | 49,379 |
| 2022-09-16 | $20.87 | $20.95 | $20.72 | $20.88 | $20.88 | 39,547 |
| 2022-09-15 | $20.93 | $21.24 | $20.84 | $20.95 | $20.95 | 40,642 |
| 2022-09-14 | $21.15 | $21.23 | $20.95 | $21.15 | $21.15 | 32,570 |
| 2022-09-13 | $21.37 | $21.50 | $20.96 | $21.01 | $21.01 | 36,338 |
| 2022-09-12 | $22.11 | $22.11 | $21.70 | $21.76 | $21.76 | 41,643 |
| 2022-09-09 | $22.39 | $22.61 | $21.99 | $22.17 | $22.17 | 29,430 |
| 2022-09-08 | $21.65 | $22.50 | $21.47 | $22.14 | $22.14 | 52,035 |
| 2022-09-07 | $21.20 | $21.53 | $21.17 | $21.49 | $21.49 | 39,512 |
| 2022-09-06 | $21.87 | $21.91 | $21.27 | $21.35 | $21.35 | 65,750 |
| 2022-09-02 | $22.73 | $22.73 | $22.16 | $22.25 | $22.25 | 36,957 |
| 2022-09-01 | $22.81 | $22.90 | $22.52 | $22.85 | $22.85 | 42,803 |
| 2022-08-31 | $23.22 | $23.32 | $23.07 | $23.17 | $23.17 | 41,768 |
| 2022-08-30 | $23.74 | $23.74 | $23.12 | $23.23 | $23.23 | 53,289 |
| 2022-08-29 | $23.51 | $23.76 | $23.43 | $23.63 | $23.63 | 30,376 |
| 2022-08-26 | $24.47 | $24.47 | $23.77 | $23.77 | $23.77 | 29,501 |
| 2022-08-25 | $23.92 | $24.34 | $23.85 | $24.33 | $24.33 | 19,935 |
| 2022-08-24 | $23.91 | $23.91 | $23.71 | $23.72 | $23.72 | 18,159 |
| 2022-08-23 | $23.91 | $24.19 | $23.90 | $24.09 | $24.09 | 42,992 |
| 2022-08-22 | $24.15 | $24.19 | $23.98 | $24.06 | $24.06 | 32,206 |
| 2022-08-19 | $24.25 | $24.49 | $24.24 | $24.44 | $24.44 | 28,212 |
| 2022-08-18 | $24.04 | $24.42 | $24.01 | $24.25 | $24.25 | 43,425 |
| 2022-08-17 | $23.90 | $24.09 | $23.77 | $24.00 | $24.00 | 35,186 |
| 2022-08-16 | $24.19 | $24.19 | $23.76 | $23.96 | $23.96 | 72,546 |
| 2022-08-15 | $24.40 | $24.47 | $24.18 | $24.33 | $24.33 | 21,673 |
| 2022-08-12 | $24.04 | $24.41 | $24.04 | $24.41 | $24.41 | 31,187 |
| 2022-08-11 | $23.66 | $23.96 | $23.56 | $23.70 | $23.70 | 33,918 |
| 2022-08-10 | $22.71 | $23.40 | $22.70 | $23.30 | $23.30 | 29,840 |
| 2022-08-09 | $23.21 | $23.32 | $22.05 | $22.58 | $22.58 | 150,175 |
| 2022-08-08 | $23.41 | $23.80 | $23.05 | $23.23 | $23.23 | 109,268 |
| 2022-08-05 | $23.54 | $23.63 | $23.33 | $23.39 | $23.39 | 51,032 |
| 2022-08-04 | $23.22 | $24.46 | $23.14 | $24.11 | $24.11 | 35,368 |
| 2022-08-03 | $22.80 | $23.27 | $22.65 | $23.00 | $23.00 | 56,998 |
| 2022-08-02 | $23.13 | $23.15 | $22.73 | $22.80 | $22.80 | 39,759 |
| 2022-08-01 | $23.99 | $24.98 | $23.42 | $23.58 | $23.58 | 52,928 |
| 2022-07-29 | $23.71 | $24.02 | $23.65 | $23.99 | $23.99 | 29,648 |
| 2022-07-28 | $24.05 | $24.05 | $23.55 | $24.00 | $24.00 | 41,075 |
| 2022-07-27 | $23.63 | $24.03 | $23.58 | $23.88 | $23.88 | 31,008 |
| 2022-07-26 | $23.50 | $23.50 | $23.26 | $23.30 | $23.30 | 25,168 |
| 2022-07-25 | $23.62 | $23.97 | $23.60 | $23.78 | $23.78 | 55,237 |
| 2022-07-22 | $24.46 | $24.46 | $23.69 | $23.82 | $23.82 | 30,358 |
| 2022-07-21 | $24.35 | $24.66 | $24.26 | $24.60 | $24.60 | 46,012 |
| 2022-07-20 | $23.73 | $24.20 | $23.65 | $24.11 | $24.11 | 22,121 |
| 2022-07-19 | $23.65 | $23.90 | $23.59 | $23.82 | $23.82 | 34,636 |
| 2022-07-18 | $23.21 | $23.54 | $23.01 | $23.12 | $23.12 | 43,300 |
| 2022-07-15 | $22.72 | $23.04 | $22.62 | $22.80 | $22.80 | 29,944 |
| 2022-07-14 | $22.09 | $22.62 | $22.00 | $22.30 | $22.30 | 32,695 |
| 2022-07-13 | $21.76 | $22.49 | $21.76 | $22.36 | $22.36 | 39,277 |
| 2022-07-12 | $22.14 | $22.15 | $21.38 | $21.76 | $21.76 | 71,257 |
| 2022-07-11 | $22.93 | $22.98 | $22.61 | $22.67 | $22.67 | 49,006 |
| 2022-07-08 | $23.55 | $24.34 | $23.42 | $24.14 | $24.14 | 31,192 |
| 2022-07-07 | $22.79 | $23.66 | $22.79 | $23.44 | $23.44 | 26,155 |
| 2022-07-06 | $22.63 | $22.65 | $22.34 | $22.42 | $22.42 | 55,042 |
| 2022-07-05 | $23.27 | $23.27 | $22.53 | $22.88 | $22.88 | 74,342 |
| 2022-07-01 | $24.12 | $24.24 | $23.65 | $23.84 | $23.84 | 62,182 |
| 2022-06-30 | $25.29 | $25.67 | $24.81 | $24.98 | $24.98 | 106,530 |
| 2022-06-29 | $27.50 | $27.56 | $26.01 | $26.42 | $26.42 | 76,178 |
| 2022-06-28 | $32.16 | $32.16 | $30.66 | $30.82 | $27.75 | 195,885 |
| 2022-06-27 | $31.62 | $32.42 | $31.52 | $32.16 | $28.96 | 95,546 |
| 2022-06-24 | $30.87 | $31.70 | $30.87 | $31.47 | $28.34 | 37,138 |
| 2022-06-23 | $31.17 | $31.35 | $30.22 | $30.77 | $27.71 | 44,482 |
| 2022-06-22 | $31.67 | $32.23 | $31.22 | $31.98 | $28.80 | 21,081 |
| 2022-06-21 | $32.42 | $32.85 | $32.41 | $32.53 | $29.29 | 30,824 |
| 2022-06-17 | $32.32 | $32.57 | $31.93 | $32.39 | $29.17 | 30,662 |
| 2022-06-16 | $32.18 | $32.36 | $31.97 | $32.18 | $28.98 | 30,486 |
| 2022-06-15 | $33.41 | $34.05 | $33.30 | $33.79 | $30.43 | 18,517 |
| 2022-06-14 | $33.12 | $33.19 | $32.75 | $33.03 | $29.74 | 17,492 |
| 2022-06-13 | $33.22 | $33.27 | $32.60 | $32.61 | $29.36 | 33,324 |
| 2022-06-10 | $33.06 | $34.42 | $33.06 | $33.67 | $30.32 | 19,880 |
| 2022-06-09 | $34.05 | $34.28 | $33.80 | $33.92 | $30.54 | 22,536 |
| 2022-06-08 | $34.39 | $34.44 | $33.93 | $34.10 | $30.71 | 14,923 |
| 2022-06-07 | $34.21 | $34.74 | $34.17 | $34.74 | $31.28 | 15,707 |
| 2022-06-06 | $34.70 | $34.89 | $34.05 | $34.28 | $30.87 | 25,762 |
| 2022-06-03 | $34.41 | $34.49 | $34.11 | $34.48 | $31.05 | 14,692 |
| 2022-06-02 | $34.14 | $34.87 | $33.97 | $34.78 | $31.32 | 27,115 |
| 2022-06-01 | $34.45 | $34.45 | $33.75 | $33.96 | $30.58 | 24,454 |
| 2022-05-31 | $34.00 | $34.29 | $33.29 | $33.91 | $30.54 | 54,926 |
| 2022-05-27 | $33.41 | $33.62 | $33.33 | $33.50 | $30.17 | 12,048 |
| 2022-05-26 | $32.60 | $33.13 | $32.60 | $33.13 | $29.83 | 12,356 |
| 2022-05-25 | $32.15 | $32.65 | $32.15 | $32.47 | $29.24 | 28,296 |
| 2022-05-24 | $32.17 | $32.17 | $31.78 | $32.06 | $28.87 | 13,389 |
| 2022-05-23 | $32.29 | $32.67 | $32.29 | $32.61 | $29.37 | 9,191 |
| 2022-05-20 | $32.69 | $32.69 | $31.94 | $32.39 | $29.17 | 9,204 |
| 2022-05-19 | $32.30 | $32.76 | $32.20 | $32.59 | $29.35 | 14,642 |
| 2022-05-18 | $32.17 | $32.17 | $31.60 | $31.60 | $28.46 | 18,761 |
| 2022-05-17 | $32.23 | $32.45 | $32.02 | $32.31 | $29.10 | 11,738 |
| 2022-05-16 | $31.59 | $31.60 | $31.23 | $31.37 | $28.25 | 15,340 |
| 2022-05-13 | $30.87 | $31.40 | $30.87 | $31.28 | $28.17 | 16,509 |
| 2022-05-12 | $30.38 | $30.62 | $30.10 | $30.44 | $27.41 | 15,820 |
| 2022-05-11 | $30.72 | $31.05 | $30.51 | $30.65 | $27.60 | 21,990 |
| 2022-05-10 | $31.36 | $31.37 | $30.80 | $31.17 | $28.07 | 21,011 |
| 2022-05-09 | $31.75 | $31.80 | $30.43 | $30.61 | $27.56 | 29,515 |
| 2022-05-06 | $32.85 | $32.85 | $32.01 | $32.37 | $29.15 | 25,142 |
| 2022-05-05 | $31.55 | $34.01 | $31.55 | $33.38 | $30.06 | 24,188 |
| 2022-05-04 | $31.73 | $32.86 | $31.51 | $32.66 | $29.41 | 38,935 |
| 2022-05-03 | $31.73 | $31.92 | $31.57 | $31.90 | $28.73 | 35,044 |
| 2022-05-02 | $31.33 | $31.36 | $30.49 | $31.01 | $27.92 | 41,676 |
| 2022-04-29 | $31.68 | $31.71 | $31.17 | $31.17 | $28.07 | 21,487 |
| 2022-04-28 | $31.54 | $32.19 | $31.30 | $31.94 | $28.76 | 27,642 |
| 2022-04-27 | $31.50 | $31.70 | $31.25 | $31.33 | $28.21 | 18,995 |
| 2022-04-26 | $31.73 | $31.73 | $31.04 | $31.10 | $28.01 | 17,569 |
| 2022-04-25 | $32.21 | $32.63 | $31.90 | $32.34 | $29.12 | 19,797 |
| 2022-04-22 | $33.00 | $33.00 | $32.69 | $32.75 | $29.49 | 17,419 |
| 2022-04-21 | $33.35 | $33.51 | $32.60 | $32.75 | $29.49 | 19,466 |
| 2022-04-20 | $33.09 | $33.21 | $32.92 | $33.05 | $29.76 | 15,502 |
| 2022-04-19 | $33.23 | $33.47 | $33.23 | $33.35 | $30.03 | 13,849 |
| 2022-04-18 | $32.75 | $33.24 | $32.65 | $32.81 | $29.55 | 10,547 |
| 2022-04-14 | $33.22 | $33.22 | $32.51 | $32.61 | $29.37 | 15,451 |
| 2022-04-13 | $32.90 | $33.39 | $32.90 | $33.24 | $29.93 | 17,056 |
| 2022-04-12 | $33.17 | $33.24 | $32.48 | $32.75 | $29.49 | 23,669 |
| 2022-04-11 | $33.06 | $33.29 | $32.88 | $33.25 | $29.94 | 18,691 |
| 2022-04-08 | $34.35 | $34.46 | $33.23 | $33.32 | $30.00 | 27,433 |
| 2022-04-07 | $34.56 | $34.56 | $34.12 | $34.12 | $30.72 | 8,239 |
| 2022-04-06 | $34.55 | $35.09 | $34.55 | $34.95 | $31.47 | 21,413 |
| 2022-04-05 | $35.09 | $35.24 | $34.52 | $34.57 | $31.13 | 9,169 |
| 2022-04-04 | $35.13 | $35.63 | $35.13 | $35.18 | $31.68 | 11,558 |
| 2022-04-01 | $35.68 | $35.68 | $34.82 | $35.22 | $31.72 | 9,840 |
| 2022-03-31 | $35.69 | $35.80 | $35.46 | $35.53 | $31.99 | 5,853 |
| 2022-03-30 | $36.09 | $36.26 | $35.65 | $35.65 | $32.10 | 10,947 |
| 2022-03-29 | $36.24 | $36.37 | $35.85 | $36.36 | $32.74 | 7,069 |
| 2022-03-28 | $36.08 | $36.10 | $35.70 | $36.00 | $32.42 | 8,009 |
| 2022-03-25 | $36.47 | $36.49 | $35.81 | $36.08 | $32.49 | 6,865 |
| 2022-03-24 | $36.09 | $36.64 | $36.09 | $36.64 | $32.99 | 10,264 |
| 2022-03-23 | $36.13 | $36.27 | $35.90 | $35.95 | $32.37 | 12,599 |
| 2022-03-22 | $36.74 | $36.80 | $36.50 | $36.66 | $33.01 | 19,002 |
| 2022-03-21 | $36.93 | $36.93 | $36.25 | $36.41 | $32.79 | 15,305 |
| 2022-03-18 | $36.67 | $36.88 | $36.45 | $36.75 | $33.09 | 17,990 |
| 2022-03-17 | $36.29 | $36.80 | $36.17 | $36.71 | $33.06 | 28,979 |
| 2022-03-16 | $35.80 | $36.27 | $35.35 | $36.21 | $32.61 | 17,721 |
| 2022-03-15 | $35.29 | $35.90 | $35.01 | $35.90 | $32.33 | 21,025 |
| 2022-03-14 | $36.12 | $36.27 | $35.50 | $35.52 | $31.99 | 21,703 |
| 2022-03-11 | $36.33 | $36.33 | $35.70 | $35.71 | $32.16 | 23,397 |
| 2022-03-10 | $35.64 | $35.86 | $35.33 | $35.80 | $32.24 | 11,682 |
| 2022-03-09 | $35.98 | $36.55 | $35.98 | $36.47 | $32.84 | 18,423 |
| 2022-03-08 | $35.13 | $35.78 | $34.83 | $35.20 | $31.70 | 29,108 |
| 2022-03-07 | $35.73 | $35.73 | $34.45 | $34.57 | $31.13 | 25,406 |
| 2022-03-04 | $36.54 | $36.65 | $35.80 | $36.10 | $32.51 | 22,204 |
| 2022-03-03 | $36.87 | $37.41 | $36.56 | $36.70 | $33.05 | 17,301 |
| 2022-03-02 | $36.40 | $36.91 | $36.37 | $36.80 | $33.14 | 13,804 |
| 2022-03-01 | $36.85 | $36.85 | $35.75 | $36.05 | $32.46 | 24,744 |
| 2022-02-28 | $37.01 | $37.64 | $36.94 | $37.43 | $33.71 | 22,528 |
| 2022-02-25 | $37.26 | $37.76 | $36.70 | $37.75 | $33.99 | 45,531 |
| 2022-02-24 | $33.00 | $33.91 | $31.50 | $33.50 | $30.17 | 29,209 |
| 2022-02-23 | $34.82 | $34.82 | $33.88 | $34.14 | $30.74 | 23,539 |
| 2022-02-22 | $34.36 | $34.63 | $34.08 | $34.39 | $30.97 | 27,439 |
| 2022-02-18 | $34.59 | $34.87 | $34.21 | $34.51 | $31.08 | 11,525 |
| 2022-02-17 | $34.48 | $34.59 | $34.09 | $34.09 | $30.70 | 10,774 |
| 2022-02-16 | $33.46 | $33.92 | $33.46 | $33.92 | $30.54 | 6,595 |
| 2022-02-15 | $33.30 | $33.83 | $33.30 | $33.64 | $30.29 | 7,610 |
| 2022-02-14 | $33.15 | $33.41 | $32.67 | $33.05 | $29.76 | 21,299 |
| 2022-02-11 | $34.29 | $34.47 | $33.19 | $33.21 | $29.91 | 13,298 |
| 2022-02-10 | $34.19 | $35.16 | $34.19 | $34.23 | $30.82 | 24,349 |
| 2022-02-09 | $34.01 | $34.45 | $33.78 | $34.28 | $30.87 | 20,043 |
| 2022-02-08 | $33.00 | $33.81 | $33.00 | $33.80 | $30.44 | 16,661 |
| 2022-02-07 | $33.08 | $33.15 | $32.76 | $32.89 | $29.62 | 11,513 |
| 2022-02-04 | $33.08 | $33.34 | $32.77 | $33.22 | $29.91 | 9,011 |
| 2022-02-03 | $33.26 | $33.40 | $32.95 | $33.02 | $29.73 | 15,492 |
| 2022-02-02 | $33.70 | $33.79 | $33.41 | $33.78 | $30.42 | 6,612 |
| 2022-02-01 | $33.24 | $33.48 | $32.79 | $33.40 | $30.08 | 26,762 |
| 2022-01-31 | $31.97 | $33.24 | $31.97 | $33.21 | $29.91 | 28,353 |
| 2022-01-28 | $31.16 | $31.40 | $30.22 | $31.26 | $28.15 | 20,571 |
| 2022-01-27 | $32.60 | $32.80 | $31.30 | $31.30 | $28.19 | 25,504 |
| 2022-01-26 | $33.02 | $33.24 | $32.43 | $32.62 | $29.37 | 22,139 |
| 2022-01-25 | $32.50 | $32.85 | $32.24 | $32.44 | $29.21 | 40,630 |
| 2022-01-24 | $33.24 | $33.50 | $32.28 | $33.46 | $30.13 | 37,459 |
| 2022-01-21 | $33.76 | $34.46 | $33.43 | $33.65 | $30.30 | 59,425 |
| 2022-01-20 | $34.29 | $35.00 | $34.08 | $34.16 | $30.76 | 45,656 |
| 2022-01-19 | $34.64 | $34.78 | $34.13 | $34.30 | $30.89 | 28,936 |
| 2022-01-18 | $35.26 | $35.26 | $34.79 | $34.95 | $31.47 | 25,776 |
| 2022-01-14 | $35.60 | $35.88 | $35.49 | $35.85 | $32.28 | 25,540 |
| 2022-01-13 | $36.91 | $37.19 | $36.60 | $36.78 | $33.12 | 54,979 |
| 2022-01-12 | $34.47 | $35.77 | $34.47 | $35.77 | $32.21 | 97,004 |
| 2022-01-11 | $33.67 | $34.29 | $33.67 | $34.24 | $30.83 | 17,727 |
| 2022-01-10 | $33.69 | $33.69 | $32.76 | $33.26 | $29.95 | 18,330 |
| 2022-01-07 | $34.12 | $34.12 | $33.34 | $33.64 | $30.29 | 23,235 |
| 2022-01-06 | $34.81 | $35.04 | $34.59 | $34.77 | $31.31 | 16,934 |
| 2022-01-05 | $34.85 | $35.06 | $34.15 | $34.19 | $30.79 | 19,735 |
| 2022-01-04 | $35.00 | $35.00 | $34.32 | $34.70 | $31.25 | 19,062 |
| 2022-01-03 | $34.87 | $34.97 | $34.49 | $34.93 | $31.45 | 28,431 |
| 2021-12-31 | $35.20 | $35.31 | $34.99 | $35.13 | $31.63 | 9,331 |
| 2021-12-30 | $35.28 | $35.35 | $35.04 | $35.19 | $31.69 | 11,376 |
| 2021-12-29 | $35.06 | $35.30 | $35.03 | $35.28 | $31.77 | 13,154 |
| 2021-12-28 | $35.18 | $35.30 | $34.84 | $35.06 | $31.57 | 22,727 |
| 2021-12-27 | $34.98 | $35.73 | $34.97 | $35.73 | $32.17 | 30,879 |
| 2021-12-23 | $34.80 | $34.97 | $34.57 | $34.65 | $31.20 | 12,754 |
| 2021-12-22 | $34.27 | $34.82 | $34.17 | $34.68 | $31.23 | 20,823 |
| 2021-12-21 | $33.71 | $34.26 | $33.63 | $34.26 | $30.85 | 21,438 |
| 2021-12-20 | $33.00 | $33.16 | $32.67 | $33.04 | $29.75 | 34,322 |
| 2021-12-17 | $32.91 | $33.22 | $32.79 | $32.98 | $29.70 | 19,621 |
| 2021-12-16 | $33.14 | $33.53 | $32.50 | $32.69 | $29.44 | 29,224 |
| 2021-12-15 | $32.32 | $32.93 | $32.32 | $32.86 | $29.59 | 24,439 |
| 2021-12-14 | $32.34 | $32.42 | $31.83 | $32.15 | $28.95 | 22,431 |
| 2021-12-13 | $33.40 | $33.40 | $32.65 | $32.74 | $29.48 | 12,418 |
| 2021-12-10 | $33.48 | $33.56 | $33.06 | $33.40 | $30.08 | 15,839 |
| 2021-12-09 | $33.55 | $33.62 | $32.91 | $32.97 | $29.69 | 23,883 |
| 2021-12-08 | $34.07 | $34.21 | $33.80 | $33.91 | $30.54 | 18,272 |
| 2021-12-07 | $33.97 | $34.35 | $33.96 | $34.09 | $30.70 | 23,683 |
| 2021-12-06 | $33.64 | $33.95 | $33.40 | $33.80 | $30.44 | 24,142 |
| 2021-12-03 | $33.43 | $33.56 | $32.94 | $33.28 | $29.97 | 21,370 |
| 2021-12-02 | $32.91 | $33.08 | $32.50 | $32.89 | $29.62 | 26,038 |
| 2021-12-01 | $33.23 | $33.75 | $32.99 | $33.10 | $29.81 | 20,261 |
| 2021-11-30 | $32.80 | $33.23 | $32.44 | $32.85 | $29.58 | 36,129 |
| 2021-11-29 | $32.17 | $32.25 | $31.77 | $32.20 | $29.00 | 30,754 |
| 2021-11-26 | $32.84 | $32.91 | $31.76 | $31.83 | $28.66 | 22,636 |
| 2021-11-24 | $33.19 | $33.63 | $33.08 | $33.56 | $30.22 | 23,072 |
| 2021-11-23 | $33.24 | $33.36 | $32.86 | $33.01 | $29.73 | 120,295 |
| 2021-11-22 | $34.05 | $34.29 | $33.77 | $33.86 | $30.49 | 17,774 |
| 2021-11-19 | $34.06 | $34.08 | $33.89 | $33.89 | $30.52 | 21,154 |
| 2021-11-18 | $34.85 | $34.91 | $34.47 | $34.70 | $31.25 | 40,924 |
| 2021-11-17 | $34.37 | $34.84 | $34.37 | $34.66 | $31.21 | 38,690 |
| 2021-11-16 | $33.55 | $33.55 | $32.74 | $33.17 | $29.87 | 47,092 |
| 2021-11-15 | $34.00 | $34.00 | $33.25 | $33.71 | $30.36 | 51,451 |
| 2021-11-12 | $32.99 | $33.17 | $32.78 | $32.86 | $29.59 | 10,729 |
| 2021-11-11 | $32.93 | $33.15 | $32.69 | $32.72 | $29.46 | 19,139 |
| 2021-11-10 | $33.13 | $33.16 | $32.53 | $32.64 | $29.39 | 24,895 |
| 2021-11-09 | $33.98 | $33.98 | $33.41 | $33.50 | $30.17 | 34,949 |
| 2021-11-08 | $34.63 | $35.48 | $34.63 | $35.29 | $31.78 | 38,399 |
| 2021-11-05 | $34.00 | $34.20 | $33.72 | $33.85 | $30.48 | 29,159 |
| 2021-11-04 | $33.70 | $33.87 | $33.30 | $33.72 | $30.36 | 24,148 |
| 2021-11-03 | $33.12 | $33.52 | $33.00 | $33.52 | $30.18 | 18,176 |
| 2021-11-02 | $33.07 | $33.13 | $32.80 | $32.81 | $29.55 | 22,992 |
| 2021-11-01 | $33.52 | $33.81 | $33.52 | $33.80 | $30.44 | 16,760 |
| 2021-10-29 | $33.50 | $33.53 | $33.11 | $33.27 | $29.96 | 28,647 |
| 2021-10-28 | $33.65 | $34.33 | $33.65 | $34.07 | $30.68 | 30,576 |
| 2021-10-27 | $32.82 | $33.50 | $32.82 | $33.16 | $29.86 | 25,563 |
| 2021-10-26 | $32.89 | $33.04 | $32.69 | $32.72 | $29.46 | 24,220 |
| 2021-10-25 | $32.64 | $32.97 | $32.59 | $32.80 | $29.54 | 21,395 |
| 2021-10-22 | $32.54 | $32.79 | $32.20 | $32.30 | $29.09 | 24,274 |
| 2021-10-21 | $32.45 | $32.56 | $32.32 | $32.40 | $29.18 | 18,582 |
| 2021-10-20 | $33.13 | $33.13 | $32.71 | $32.71 | $29.46 | 35,612 |
| 2021-10-19 | $32.81 | $33.40 | $32.63 | $33.34 | $30.02 | 34,464 |
| 2021-10-18 | $32.00 | $32.00 | $31.62 | $31.77 | $28.61 | 30,509 |
| 2021-10-15 | $32.40 | $32.46 | $32.06 | $32.29 | $29.08 | 42,241 |
| 2021-10-14 | $31.80 | $31.80 | $31.39 | $31.39 | $28.27 | 23,518 |
| 2021-10-13 | $31.15 | $31.15 | $30.66 | $30.75 | $27.69 | 52,111 |
| 2021-10-12 | $32.32 | $32.36 | $31.44 | $31.47 | $28.34 | 66,062 |
| 2021-10-11 | $32.27 | $32.73 | $32.02 | $32.44 | $29.21 | 23,985 |
| 2021-10-08 | $32.51 | $32.51 | $32.05 | $32.27 | $29.06 | 21,554 |
| 2021-10-07 | $33.03 | $33.73 | $32.98 | $33.09 | $29.80 | 35,750 |
| 2021-10-06 | $32.60 | $32.82 | $32.24 | $32.48 | $29.25 | 47,167 |
| 2021-10-05 | $32.96 | $33.75 | $32.96 | $33.40 | $30.08 | 36,865 |
| 2021-10-04 | $32.77 | $32.77 | $32.00 | $32.11 | $28.91 | 59,658 |
| 2021-10-01 | $33.25 | $33.86 | $33.16 | $33.53 | $30.19 | 48,210 |
| 2021-09-30 | $34.28 | $34.67 | $34.23 | $34.23 | $30.82 | 41,968 |
| 2021-09-29 | $34.56 | $34.62 | $34.12 | $34.12 | $30.72 | 66,937 |
| 2021-09-28 | $36.82 | $36.82 | $35.70 | $35.70 | $32.15 | 37,757 |
| 2021-09-27 | $37.70 | $37.78 | $37.37 | $37.49 | $33.76 | 26,821 |
| 2021-09-24 | $38.09 | $38.18 | $37.88 | $37.93 | $34.16 | 40,509 |
| 2021-09-23 | $38.01 | $38.17 | $37.78 | $37.95 | $34.17 | 40,811 |
| 2021-09-22 | $38.12 | $38.74 | $38.07 | $38.50 | $34.67 | 31,820 |
| 2021-09-21 | $38.60 | $38.65 | $37.82 | $38.10 | $34.31 | 39,631 |
| 2021-09-20 | $38.00 | $38.53 | $37.99 | $38.34 | $34.52 | 66,242 |
| 2021-09-17 | $38.89 | $39.00 | $38.53 | $38.70 | $34.85 | 29,495 |
| 2021-09-16 | $39.18 | $39.24 | $38.73 | $39.11 | $35.22 | 39,641 |
| 2021-09-15 | $39.69 | $40.32 | $39.65 | $40.30 | $36.29 | 36,626 |
| 2021-09-14 | $40.35 | $40.52 | $39.66 | $39.83 | $35.87 | 25,988 |
| 2021-09-13 | $41.19 | $41.19 | $40.10 | $40.52 | $36.49 | 36,309 |
| 2021-09-10 | $41.06 | $41.95 | $41.06 | $41.32 | $37.20 | 34,596 |
| 2021-09-09 | $40.00 | $40.51 | $39.86 | $40.22 | $36.22 | 50,261 |
| 2021-09-08 | $39.62 | $39.62 | $38.50 | $38.91 | $35.04 | 69,466 |
| 2021-09-07 | $41.76 | $41.80 | $40.80 | $41.17 | $37.07 | 67,592 |
| 2021-09-03 | $43.63 | $44.72 | $43.59 | $44.40 | $39.98 | 65,054 |
| 2021-09-02 | $42.35 | $42.35 | $41.60 | $41.96 | $37.78 | 47,734 |
| 2021-09-01 | $42.92 | $43.71 | $42.92 | $43.47 | $39.14 | 40,041 |
| 2021-08-31 | $42.28 | $42.75 | $42.07 | $42.57 | $38.33 | 31,711 |
| 2021-08-30 | $41.46 | $42.26 | $41.46 | $42.06 | $37.87 | 47,036 |
| 2021-08-27 | $40.79 | $41.43 | $40.72 | $41.14 | $37.05 | 24,579 |
| 2021-08-26 | $40.47 | $40.94 | $40.38 | $40.74 | $36.69 | 18,854 |
| 2021-08-25 | $39.85 | $40.41 | $39.85 | $40.14 | $36.15 | 25,071 |
| 2021-08-24 | $40.09 | $40.09 | $39.72 | $39.86 | $35.89 | 17,762 |
| 2021-08-23 | $39.77 | $40.42 | $39.77 | $40.29 | $36.28 | 26,159 |
| 2021-08-20 | $38.93 | $39.20 | $38.57 | $38.90 | $35.03 | 47,564 |
| 2021-08-19 | $38.59 | $39.70 | $38.26 | $39.45 | $35.52 | 84,477 |
| 2021-08-18 | $38.93 | $40.00 | $38.93 | $39.24 | $35.34 | 39,979 |
| 2021-08-17 | $37.70 | $37.70 | $36.81 | $37.11 | $33.42 | 75,006 |
| 2021-08-16 | $39.65 | $39.65 | $38.95 | $39.19 | $35.29 | 61,837 |
| 2021-08-13 | $41.00 | $41.21 | $40.52 | $40.90 | $36.83 | 21,656 |
| 2021-08-12 | $41.66 | $41.70 | $40.82 | $41.45 | $37.33 | 58,934 |
| 2021-08-11 | $39.55 | $41.69 | $39.18 | $41.55 | $37.42 | 135,976 |
| 2021-08-10 | $39.38 | $42.83 | $37.80 | $40.22 | $36.22 | 93,018 |
| 2021-08-09 | $39.40 | $39.57 | $38.61 | $39.57 | $35.63 | 64,439 |
| 2021-08-06 | $40.16 | $40.49 | $39.70 | $40.09 | $36.10 | 37,856 |
| 2021-08-05 | $41.95 | $42.41 | $41.88 | $42.31 | $36.67 | 62,430 |
| 2021-08-04 | $40.66 | $40.94 | $40.16 | $40.67 | $35.24 | 70,851 |
| 2021-08-03 | $39.73 | $40.38 | $39.72 | $40.19 | $34.83 | 58,937 |
| 2021-08-02 | $38.50 | $38.64 | $38.18 | $38.24 | $33.14 | 40,117 |
| 2021-07-30 | $38.35 | $38.50 | $38.01 | $38.43 | $33.30 | 36,433 |
| 2021-07-29 | $37.15 | $37.81 | $37.15 | $37.69 | $32.66 | 42,337 |
| 2021-07-28 | $36.47 | $37.43 | $36.47 | $37.25 | $32.28 | 29,711 |
| 2021-07-27 | $37.25 | $37.25 | $36.41 | $36.78 | $31.87 | 28,124 |
| 2021-07-26 | $36.92 | $38.08 | $36.92 | $37.95 | $32.89 | 21,684 |
| 2021-07-23 | $36.45 | $36.63 | $36.19 | $36.55 | $31.67 | 14,295 |
| 2021-07-22 | $37.21 | $37.21 | $36.79 | $36.88 | $31.96 | 30,052 |
| 2021-07-21 | $36.88 | $37.65 | $36.85 | $37.50 | $32.50 | 27,747 |
| 2021-07-20 | $35.77 | $36.55 | $35.23 | $36.45 | $31.59 | 35,114 |
| 2021-07-19 | $37.55 | $37.78 | $37.20 | $37.60 | $32.58 | 27,798 |
| 2021-07-16 | $38.99 | $39.00 | $38.50 | $38.70 | $33.54 | 49,077 |
| 2021-07-15 | $38.54 | $38.54 | $38.01 | $38.13 | $33.04 | 26,411 |
| 2021-07-14 | $37.29 | $37.56 | $37.00 | $37.54 | $32.53 | 21,330 |
| 2021-07-13 | $36.94 | $36.94 | $36.60 | $36.83 | $31.92 | 5,092 |
| 2021-07-12 | $36.38 | $36.85 | $36.30 | $36.85 | $31.93 | 28,965 |
| 2021-07-09 | $36.00 | $36.10 | $35.40 | $36.03 | $31.22 | 9,266 |
| 2021-07-08 | $35.35 | $35.80 | $35.16 | $35.73 | $30.96 | 12,961 |
| 2021-07-07 | $36.36 | $36.48 | $36.04 | $36.25 | $31.41 | 42,606 |
| 2021-07-06 | $34.89 | $34.89 | $34.41 | $34.74 | $30.11 | 14,841 |
| 2021-07-02 | $34.40 | $34.50 | $34.12 | $34.49 | $29.89 | 16,989 |
| 2021-07-01 | $34.40 | $34.50 | $34.12 | $34.50 | $29.90 | 12,185 |
| 2021-06-30 | $34.08 | $34.12 | $33.80 | $33.99 | $29.45 | 14,251 |
| 2021-06-29 | $33.90 | $33.92 | $33.70 | $33.91 | $29.39 | 12,647 |
| 2021-06-28 | $34.33 | $34.37 | $34.03 | $34.37 | $29.79 | 9,988 |
| 2021-06-25 | $34.44 | $34.44 | $33.80 | $33.95 | $29.42 | 9,739 |
| 2021-06-24 | $34.22 | $34.49 | $34.09 | $34.49 | $29.89 | 13,980 |
| 2021-06-23 | $33.62 | $34.34 | $33.62 | $34.01 | $29.47 | 10,461 |
| 2021-06-22 | $33.92 | $33.92 | $33.10 | $33.39 | $28.94 | 18,454 |
| 2021-06-21 | $33.91 | $33.91 | $33.60 | $33.75 | $29.25 | 12,721 |
| 2021-06-18 | $34.56 | $34.56 | $33.97 | $33.97 | $29.44 | 19,119 |
| 2021-06-17 | $35.01 | $35.52 | $35.01 | $35.43 | $30.70 | 21,938 |
| 2021-06-16 | $34.85 | $34.85 | $34.42 | $34.53 | $29.92 | 11,386 |
| 2021-06-15 | $34.84 | $34.90 | $34.60 | $34.65 | $30.03 | 20,538 |
| 2021-06-14 | $34.45 | $35.03 | $34.25 | $34.83 | $30.18 | 12,528 |
| 2021-06-11 | $34.36 | $34.45 | $34.24 | $34.43 | $29.84 | 10,194 |
| 2021-06-10 | $34.54 | $34.54 | $34.05 | $34.25 | $29.68 | 15,582 |
| 2021-06-09 | $34.43 | $34.45 | $34.11 | $34.25 | $29.68 | 12,619 |
| 2021-06-08 | $34.82 | $35.00 | $34.52 | $34.70 | $30.07 | 26,404 |
| 2021-06-07 | $33.35 | $33.49 | $33.22 | $33.49 | $29.02 | 22,360 |
| 2021-06-04 | $33.01 | $33.12 | $32.72 | $33.11 | $28.69 | 10,716 |
| 2021-06-03 | $33.35 | $33.75 | $33.11 | $33.42 | $28.96 | 9,965 |
| 2021-06-02 | $33.59 | $33.86 | $33.54 | $33.86 | $29.34 | 27,574 |
| 2021-06-01 | $32.88 | $32.99 | $32.64 | $32.85 | $28.47 | 13,471 |
| 2021-05-28 | $32.16 | $32.46 | $32.04 | $32.24 | $27.94 | 23,045 |
| 2021-05-27 | $31.81 | $32.28 | $31.81 | $32.10 | $27.82 | 12,905 |
| 2021-05-26 | $31.79 | $31.99 | $31.35 | $31.55 | $27.34 | 13,994 |
| 2021-05-25 | $31.93 | $32.56 | $31.83 | $32.00 | $27.73 | 15,940 |
| 2021-05-24 | $30.48 | $30.99 | $30.48 | $30.99 | $26.86 | 13,663 |
| 2021-05-21 | $30.27 | $30.27 | $30.12 | $30.19 | $26.16 | 9,111 |
| 2021-05-20 | $30.09 | $30.20 | $29.50 | $30.03 | $26.02 | 5,766 |
| 2021-05-19 | $29.86 | $30.50 | $29.46 | $30.30 | $26.26 | 14,686 |
| 2021-05-18 | $29.83 | $30.43 | $29.83 | $30.23 | $26.20 | 40,198 |
| 2021-05-17 | $28.64 | $28.73 | $28.19 | $28.59 | $24.78 | 29,147 |
| 2021-05-14 | $30.45 | $30.62 | $30.30 | $30.50 | $26.43 | 15,957 |
| 2021-05-13 | $29.90 | $30.63 | $29.90 | $30.51 | $26.44 | 31,291 |
| 2021-05-12 | $30.00 | $30.00 | $28.59 | $28.91 | $25.05 | 66,559 |
| 2021-05-11 | $30.80 | $31.51 | $30.15 | $30.63 | $26.54 | 41,377 |
| 2021-05-10 | $32.94 | $32.94 | $32.12 | $32.12 | $27.84 | 27,555 |
| 2021-05-07 | $32.75 | $33.30 | $32.43 | $33.04 | $28.63 | 40,267 |
| 2021-05-06 | $31.78 | $31.98 | $31.65 | $31.84 | $27.59 | 19,541 |
| 2021-05-05 | $31.66 | $32.01 | $31.55 | $31.78 | $27.54 | 21,335 |
| 2021-05-04 | $32.50 | $32.65 | $31.61 | $32.02 | $27.75 | 43,330 |
| 2021-05-03 | $33.61 | $33.61 | $32.92 | $33.14 | $28.72 | 19,227 |
| 2021-04-30 | $34.48 | $34.48 | $34.00 | $34.05 | $29.51 | 22,728 |
| 2021-04-29 | $34.99 | $34.99 | $34.21 | $34.58 | $29.97 | 39,113 |
| 2021-04-28 | $35.84 | $36.27 | $35.81 | $36.24 | $31.41 | 41,766 |
| 2021-04-27 | $35.63 | $35.63 | $35.14 | $35.21 | $30.51 | 18,516 |
| 2021-04-26 | $35.12 | $35.71 | $35.08 | $35.62 | $30.87 | 34,456 |
| 2021-04-23 | $33.90 | $34.72 | $33.90 | $34.70 | $30.07 | 34,778 |
| 2021-04-22 | $34.41 | $34.92 | $33.36 | $33.45 | $28.99 | 59,057 |
| 2021-04-21 | $34.92 | $35.67 | $34.77 | $35.65 | $30.89 | 67,808 |
| 2021-04-20 | $33.44 | $33.89 | $33.42 | $33.84 | $29.33 | 57,663 |
| 2021-04-19 | $33.06 | $33.27 | $32.76 | $32.76 | $28.39 | 20,454 |
| 2021-04-16 | $32.93 | $33.23 | $32.80 | $33.12 | $28.70 | 30,131 |
| 2021-04-15 | $31.97 | $32.35 | $31.88 | $32.08 | $27.80 | 18,858 |
| 2021-04-14 | $31.80 | $31.90 | $31.50 | $31.50 | $27.30 | 18,610 |
| 2021-04-13 | $32.74 | $32.74 | $31.90 | $32.00 | $27.73 | 28,672 |
| 2021-04-12 | $33.78 | $33.78 | $32.60 | $33.02 | $28.62 | 54,437 |
| 2021-04-09 | $34.48 | $36.31 | $33.92 | $34.78 | $30.14 | 86,938 |
| 2021-04-08 | $33.01 | $33.70 | $33.01 | $33.70 | $29.20 | 55,598 |
| 2021-04-07 | $32.24 | $32.24 | $31.80 | $31.91 | $27.65 | 7,122 |
| 2021-04-06 | $32.22 | $32.22 | $31.83 | $32.05 | $27.77 | 11,546 |
| 2021-04-05 | $31.64 | $32.17 | $31.64 | $32.02 | $27.75 | 23,990 |
| 2021-04-01 | $31.30 | $31.69 | $31.21 | $31.65 | $27.43 | 18,386 |
| 2021-03-31 | $31.02 | $31.67 | $31.02 | $31.60 | $27.38 | 8,169 |
| 2021-03-30 | $31.33 | $31.42 | $31.07 | $31.20 | $27.04 | 6,698 |
| 2021-03-29 | $31.20 | $31.20 | $30.59 | $30.92 | $26.80 | 8,645 |
| 2021-03-26 | $30.84 | $31.18 | $30.84 | $31.18 | $27.02 | 28,376 |
| 2021-03-25 | $30.10 | $30.18 | $29.88 | $30.15 | $26.13 | 15,792 |
| 2021-03-24 | $30.13 | $30.48 | $30.02 | $30.06 | $26.05 | 18,284 |
| 2021-03-23 | $30.70 | $30.80 | $30.55 | $30.70 | $26.60 | 14,036 |
| 2021-03-22 | $30.62 | $30.62 | $29.95 | $30.41 | $26.35 | 14,522 |
| 2021-03-19 | $30.84 | $30.92 | $30.25 | $30.80 | $26.69 | 52,825 |
| 2021-03-18 | $30.61 | $30.99 | $30.30 | $30.71 | $26.61 | 31,998 |
| 2021-03-17 | $28.20 | $29.17 | $28.20 | $29.17 | $25.28 | 40,925 |
| 2021-03-16 | $27.68 | $27.71 | $27.32 | $27.71 | $24.01 | 29,776 |
| 2021-03-15 | $26.89 | $27.30 | $26.50 | $27.30 | $23.66 | 22,047 |
| 2021-03-12 | $26.32 | $26.48 | $26.21 | $26.31 | $22.80 | 5,009 |
| 2021-03-11 | $26.29 | $26.30 | $26.00 | $26.25 | $22.75 | 7,822 |
| 2021-03-10 | $26.50 | $26.69 | $25.70 | $25.96 | $22.50 | 12,786 |
| 2021-03-09 | $26.05 | $26.50 | $25.91 | $26.05 | $22.58 | 12,639 |
| 2021-03-08 | $26.03 | $26.21 | $25.75 | $25.90 | $22.45 | 28,857 |
| 2021-03-05 | $26.20 | $26.76 | $26.13 | $26.76 | $23.19 | 19,120 |
| 2021-03-04 | $26.63 | $26.63 | $26.06 | $26.39 | $22.87 | 14,878 |
| 2021-03-03 | $26.97 | $26.97 | $26.75 | $26.90 | $23.31 | 6,533 |
| 2021-03-02 | $26.84 | $27.00 | $26.80 | $26.98 | $23.38 | 2,904 |
| 2021-03-01 | $27.13 | $27.30 | $27.10 | $27.23 | $23.60 | 5,456 |
| 2021-02-26 | $26.90 | $27.18 | $26.45 | $26.66 | $23.10 | 16,030 |
| 2021-02-25 | $27.73 | $27.81 | $27.02 | $27.04 | $23.43 | 16,343 |
| 2021-02-24 | $26.39 | $26.95 | $26.26 | $26.88 | $23.29 | 12,168 |
| 2021-02-23 | $26.07 | $26.33 | $25.93 | $26.08 | $22.60 | 11,338 |
| 2021-02-22 | $26.63 | $26.81 | $26.48 | $26.68 | $23.12 | 7,191 |
| 2021-02-19 | $26.80 | $26.80 | $26.56 | $26.80 | $23.22 | 32,343 |
| 2021-02-18 | $26.36 | $26.36 | $25.89 | $26.11 | $22.63 | 12,263 |
| 2021-02-17 | $26.50 | $26.50 | $25.47 | $25.72 | $22.29 | 25,959 |
| 2021-02-16 | $26.82 | $26.93 | $26.21 | $26.79 | $23.22 | 14,218 |
| 2021-02-12 | $25.80 | $26.50 | $25.41 | $26.29 | $22.78 | 10,988 |
| 2021-02-11 | $25.43 | $26.40 | $25.35 | $25.94 | $22.48 | 6,316 |
| 2021-02-10 | $26.23 | $26.44 | $25.69 | $26.05 | $22.58 | 9,176 |
| 2021-02-09 | $26.17 | $26.50 | $25.67 | $26.07 | $22.59 | 23,105 |
| 2021-02-08 | $24.75 | $25.30 | $24.61 | $25.21 | $21.85 | 9,888 |
| 2021-02-05 | $24.97 | $24.97 | $24.65 | $24.82 | $21.51 | 3,763 |
| 2021-02-04 | $24.41 | $25.00 | $24.40 | $25.00 | $21.67 | 6,753 |
| 2021-02-03 | $24.86 | $24.99 | $24.52 | $24.52 | $21.25 | 2,876 |
| 2021-02-02 | $24.90 | $25.10 | $24.90 | $24.92 | $21.60 | 8,954 |
| 2021-02-01 | $24.50 | $24.50 | $24.15 | $24.49 | $21.22 | 7,770 |
| 2021-01-29 | $24.24 | $24.36 | $24.14 | $24.21 | $20.98 | 16,639 |
| 2021-01-28 | $24.75 | $24.81 | $24.61 | $24.81 | $21.50 | 5,939 |
| 2021-01-27 | $25.02 | $25.18 | $24.83 | $24.94 | $21.61 | 8,118 |
| 2021-01-26 | $25.49 | $25.49 | $25.00 | $25.04 | $21.70 | 11,288 |
| 2021-01-25 | $26.38 | $26.38 | $25.74 | $25.74 | $22.30 | 14,073 |
| 2021-01-22 | $26.50 | $26.51 | $26.36 | $26.51 | $22.97 | 4,050 |
| 2021-01-21 | $26.45 | $26.60 | $26.30 | $26.52 | $22.98 | 14,324 |
| 2021-01-20 | $25.68 | $25.99 | $25.51 | $25.51 | $22.11 | 15,358 |
| 2021-01-19 | $26.57 | $26.61 | $26.28 | $26.61 | $23.06 | 7,672 |
| 2021-01-15 | $25.89 | $25.89 | $25.26 | $25.28 | $21.91 | 9,649 |
| 2021-01-14 | $26.00 | $26.47 | $25.99 | $26.27 | $22.77 | 37,375 |
| 2021-01-13 | $25.78 | $25.99 | $25.78 | $25.92 | $22.46 | 8,785 |
| 2021-01-12 | $25.84 | $25.85 | $25.60 | $25.60 | $22.19 | 5,779 |
| 2021-01-11 | $25.70 | $25.81 | $25.56 | $25.71 | $22.28 | 8,079 |
| 2021-01-08 | $25.75 | $26.00 | $25.63 | $25.63 | $22.21 | 22,585 |
| 2021-01-07 | $24.88 | $25.40 | $24.88 | $25.40 | $22.01 | 18,358 |
| 2021-01-06 | $24.48 | $24.55 | $24.11 | $24.46 | $21.20 | 4,849 |
| 2021-01-05 | $24.61 | $24.93 | $24.61 | $24.93 | $21.60 | 8,907 |
| 2021-01-04 | $24.53 | $24.72 | $24.37 | $24.42 | $21.16 | 9,362 |
| 2020-12-31 | $24.35 | $24.36 | $24.20 | $24.35 | $21.10 | 5,077 |
| 2020-12-30 | $24.59 | $24.69 | $24.54 | $24.61 | $21.33 | 13,055 |
| 2020-12-29 | $24.48 | $24.67 | $24.44 | $24.65 | $21.36 | 20,352 |
| 2020-12-28 | $24.22 | $24.26 | $24.17 | $24.20 | $20.97 | 20,444 |
| 2020-12-24 | $23.96 | $24.00 | $23.90 | $24.00 | $20.80 | 7,709 |
| 2020-12-23 | $23.67 | $23.68 | $23.60 | $23.60 | $20.45 | 3,420 |
| 2020-12-22 | $23.62 | $23.69 | $23.54 | $23.58 | $20.43 | 11,058 |
| 2020-12-21 | $24.08 | $24.08 | $23.88 | $24.01 | $20.81 | 14,473 |
| 2020-12-18 | $24.48 | $24.48 | $24.33 | $24.35 | $21.10 | 13,113 |
| 2020-12-17 | $24.57 | $24.67 | $24.50 | $24.60 | $21.32 | 22,030 |
| 2020-12-16 | $24.39 | $24.45 | $24.28 | $24.40 | $21.15 | 13,215 |
| 2020-12-15 | $24.70 | $24.74 | $24.35 | $24.51 | $21.24 | 14,944 |
| 2020-12-14 | $25.73 | $25.89 | $25.72 | $25.89 | $22.44 | 16,902 |
| 2020-12-11 | $25.79 | $26.07 | $25.61 | $25.85 | $22.40 | 19,559 |
| 2020-12-10 | $25.51 | $25.86 | $25.47 | $25.62 | $22.20 | 15,925 |
| 2020-12-09 | $25.59 | $25.98 | $25.51 | $25.63 | $22.21 | 28,137 |
| 2020-12-08 | $25.26 | $25.43 | $25.26 | $25.34 | $21.96 | 26,557 |
| 2020-12-07 | $25.01 | $25.49 | $25.01 | $25.45 | $22.06 | 53,127 |
| 2020-12-04 | $24.31 | $25.00 | $24.31 | $24.95 | $21.62 | 32,580 |
| 2020-12-03 | $22.89 | $23.24 | $22.89 | $23.24 | $20.14 | 16,503 |
| 2020-12-02 | $22.01 | $22.33 | $22.01 | $22.33 | $19.35 | 3,719 |
| 2020-12-01 | $21.79 | $22.42 | $21.79 | $22.32 | $19.34 | 26,214 |
| 2020-11-30 | $21.96 | $22.16 | $21.88 | $22.03 | $19.09 | 21,326 |
| 2020-11-27 | $21.54 | $21.79 | $21.07 | $21.78 | $18.87 | 8,400 |
| 2020-11-25 | $21.61 | $21.65 | $21.18 | $21.62 | $18.74 | 19,867 |
| 2020-11-24 | $21.95 | $22.17 | $21.65 | $22.05 | $19.11 | 16,875 |
| 2020-11-23 | $21.99 | $22.20 | $21.50 | $22.15 | $19.20 | 22,329 |
| 2020-11-20 | $21.10 | $21.19 | $21.00 | $21.01 | $18.21 | 4,420 |
| 2020-11-19 | $21.16 | $21.16 | $20.90 | $21.12 | $18.30 | 5,220 |
| 2020-11-18 | $21.22 | $21.35 | $21.12 | $21.34 | $18.49 | 5,103 |
| 2020-11-17 | $20.97 | $21.05 | $20.84 | $21.03 | $18.22 | 7,916 |
| 2020-11-16 | $20.57 | $21.12 | $20.57 | $21.10 | $18.29 | 20,191 |
| 2020-11-13 | $19.99 | $20.50 | $19.89 | $20.50 | $17.77 | 24,064 |
| 2020-11-12 | $19.80 | $19.94 | $19.60 | $19.79 | $17.15 | 68,701 |
| 2020-11-11 | $19.83 | $20.00 | $19.50 | $19.80 | $17.16 | 157,273 |
| 2020-11-10 | $20.49 | $20.49 | $19.00 | $19.15 | $16.60 | 24,838 |
| 2020-11-09 | $20.22 | $20.22 | $19.46 | $19.60 | $16.99 | 33,232 |
| 2020-11-06 | $19.70 | $19.87 | $19.56 | $19.56 | $16.95 | 20,131 |
| 2020-11-05 | $19.91 | $19.94 | $19.60 | $19.81 | $17.17 | 18,374 |
| 2020-11-04 | $19.93 | $20.15 | $19.59 | $19.63 | $17.01 | 6,664 |
| 2020-11-03 | $19.77 | $20.04 | $19.58 | $20.01 | $17.34 | 7,159 |
| 2020-11-02 | $19.53 | $19.59 | $19.34 | $19.36 | $16.78 | 6,412 |
| 2020-10-30 | $19.59 | $19.64 | $19.43 | $19.56 | $16.95 | 5,934 |
| 2020-10-29 | $19.47 | $19.77 | $19.47 | $19.77 | $17.13 | 7,838 |
| 2020-10-28 | $19.54 | $19.81 | $19.54 | $19.81 | $17.17 | 2,476 |
| 2020-10-27 | $19.76 | $19.85 | $19.70 | $19.76 | $17.12 | 13,220 |
| 2020-10-26 | $20.08 | $20.08 | $19.81 | $20.08 | $17.40 | 8,612 |
| 2020-10-23 | $20.14 | $20.34 | $20.00 | $20.34 | $17.62 | 5,379 |
| 2020-10-22 | $19.97 | $20.38 | $19.97 | $20.32 | $17.61 | 6,043 |
| 2020-10-21 | $20.00 | $20.02 | $19.92 | $20.02 | $17.35 | 1,181 |
| 2020-10-20 | $20.10 | $20.18 | $20.10 | $20.12 | $17.44 | 3,234 |
| 2020-10-19 | $19.76 | $19.88 | $19.36 | $19.60 | $16.99 | 5,568 |
| 2020-10-16 | $19.86 | $20.00 | $19.82 | $19.94 | $17.28 | 5,345 |
| 2020-10-15 | $19.90 | $20.08 | $19.82 | $20.02 | $17.35 | 6,706 |
| 2020-10-14 | $20.11 | $20.11 | $19.96 | $19.96 | $17.29 | 6,200 |
| 2020-10-13 | $19.78 | $19.89 | $19.71 | $19.88 | $17.23 | 6,354 |
| 2020-10-12 | $20.20 | $20.26 | $19.85 | $19.86 | $17.21 | 15,522 |
| 2020-10-09 | $20.34 | $20.44 | $19.51 | $19.51 | $16.91 | 6,961 |
| 2020-10-08 | $20.14 | $20.30 | $19.83 | $19.85 | $17.20 | 10,821 |
| 2020-10-07 | $19.82 | $20.00 | $19.82 | $19.93 | $17.27 | 13,267 |
| 2020-10-06 | $19.64 | $19.90 | $19.62 | $19.74 | $17.11 | 8,492 |
| 2020-10-05 | $19.37 | $19.68 | $19.37 | $19.51 | $16.91 | 3,602 |
| 2020-10-02 | $19.37 | $19.67 | $19.28 | $19.30 | $16.72 | 2,847 |
| 2020-10-01 | $19.54 | $19.72 | $19.37 | $19.55 | $16.94 | 15,289 |
| 2020-09-30 | $19.39 | $19.39 | $19.22 | $19.26 | $16.69 | 11,271 |
| 2020-09-29 | $18.47 | $19.24 | $18.47 | $19.03 | $16.49 | 10,615 |
| 2020-09-28 | $19.07 | $19.28 | $19.07 | $19.10 | $16.55 | 6,471 |
| 2020-09-25 | $18.35 | $18.59 | $18.20 | $18.53 | $16.06 | 13,596 |
| 2020-09-24 | $18.95 | $19.15 | $18.71 | $18.85 | $16.33 | 8,439 |
| 2020-09-23 | $19.51 | $19.51 | $19.12 | $19.12 | $16.57 | 13,145 |
| 2020-09-22 | $19.98 | $19.99 | $19.59 | $19.83 | $17.18 | 4,961 |
| 2020-09-21 | $19.98 | $20.14 | $19.83 | $20.04 | $17.37 | 5,199 |
| 2020-09-18 | $20.43 | $20.43 | $20.15 | $20.17 | $17.48 | 8,621 |
| 2020-09-17 | $20.09 | $20.36 | $19.97 | $20.28 | $17.57 | 10,826 |
| 2020-09-16 | $19.83 | $20.04 | $19.83 | $19.83 | $17.18 | 5,821 |
| 2020-09-15 | $19.89 | $20.10 | $19.85 | $20.08 | $17.40 | 15,643 |
| 2020-09-14 | $19.56 | $20.00 | $19.53 | $19.53 | $16.92 | 15,657 |
| 2020-09-11 | $19.11 | $19.36 | $19.11 | $19.22 | $16.65 | 14,965 |
| 2020-09-10 | $19.37 | $19.37 | $19.05 | $19.12 | $16.57 | 6,274 |
| 2020-09-09 | $19.73 | $19.73 | $19.15 | $19.15 | $16.60 | 15,132 |
| 2020-09-08 | $19.60 | $19.67 | $19.33 | $19.52 | $16.92 | 6,096 |
| 2020-09-04 | $19.67 | $19.72 | $19.41 | $19.63 | $17.01 | 6,483 |
| 2020-09-03 | $19.69 | $19.69 | $19.50 | $19.60 | $16.99 | 9,770 |
| 2020-09-02 | $19.71 | $19.91 | $19.70 | $19.91 | $17.25 | 7,517 |
| 2020-09-01 | $19.45 | $19.76 | $19.45 | $19.58 | $16.97 | 6,415 |
| 2020-08-31 | $19.47 | $19.59 | $19.30 | $19.34 | $16.76 | 7,676 |
| 2020-08-28 | $19.76 | $19.83 | $19.67 | $19.71 | $17.08 | 8,952 |
| 2020-08-27 | $19.93 | $19.95 | $19.85 | $19.89 | $17.24 | 7,312 |
| 2020-08-26 | $20.10 | $20.20 | $19.95 | $20.06 | $17.38 | 5,943 |
| 2020-08-25 | $20.15 | $20.19 | $19.94 | $19.95 | $17.29 | 6,885 |
| 2020-08-24 | $19.91 | $19.96 | $19.75 | $19.75 | $17.12 | 8,257 |
| 2020-08-21 | $19.80 | $19.82 | $19.70 | $19.75 | $17.12 | 10,754 |
| 2020-08-20 | $19.98 | $19.98 | $19.75 | $19.75 | $17.12 | 18,922 |
| 2020-08-19 | $21.01 | $21.03 | $20.52 | $20.52 | $17.78 | 21,762 |
| 2020-08-18 | $21.55 | $21.66 | $21.35 | $21.35 | $18.50 | 20,449 |
| 2020-08-17 | $21.75 | $22.00 | $21.70 | $21.93 | $19.00 | 16,124 |
| 2020-08-14 | $21.68 | $21.68 | $21.48 | $21.68 | $18.79 | 6,982 |
| 2020-08-13 | $21.90 | $21.90 | $21.33 | $21.69 | $18.80 | 18,932 |
| 2020-08-12 | $21.84 | $22.11 | $21.80 | $21.96 | $19.03 | 15,704 |
| 2020-08-11 | $22.00 | $22.00 | $21.01 | $21.15 | $18.33 | 30,404 |
| 2020-08-10 | $22.17 | $22.43 | $21.98 | $22.23 | $19.26 | 23,366 |
| 2020-08-07 | $21.65 | $21.75 | $21.54 | $21.73 | $18.83 | 25,164 |
| 2020-08-06 | $22.04 | $22.08 | $21.68 | $21.85 | $18.94 | 19,677 |
| 2020-08-05 | $22.10 | $22.21 | $22.10 | $22.17 | $19.21 | 18,598 |
| 2020-08-04 | $22.00 | $22.00 | $21.84 | $21.87 | $18.95 | 10,792 |
| 2020-08-03 | $21.88 | $22.00 | $21.88 | $21.92 | $19.00 | 14,141 |
| 2020-07-31 | $21.90 | $21.90 | $21.52 | $21.79 | $18.88 | 7,917 |
| 2020-07-30 | $21.41 | $21.90 | $21.41 | $21.88 | $18.96 | 18,717 |
| 2020-07-29 | $21.31 | $21.41 | $21.06 | $21.36 | $18.51 | 29,987 |
| 2020-07-28 | $21.35 | $21.35 | $20.55 | $20.56 | $17.82 | 23,151 |
| 2020-07-27 | $21.40 | $21.52 | $21.26 | $21.52 | $18.65 | 14,621 |
| 2020-07-24 | $21.40 | $21.40 | $21.09 | $21.15 | $18.33 | 9,943 |
| 2020-07-23 | $21.90 | $21.90 | $21.32 | $21.32 | $18.48 | 11,738 |
| 2020-07-22 | $21.84 | $21.95 | $21.76 | $21.94 | $19.01 | 11,665 |
| 2020-07-21 | $21.60 | $21.65 | $21.42 | $21.59 | $18.71 | 10,277 |
| 2020-07-20 | $21.12 | $21.38 | $21.06 | $21.38 | $18.53 | 11,999 |
| 2020-07-17 | $21.42 | $21.42 | $21.00 | $21.00 | $18.20 | 6,824 |
| 2020-07-16 | $21.49 | $21.62 | $21.22 | $21.50 | $18.63 | 18,499 |
| 2020-07-15 | $21.69 | $21.77 | $21.45 | $21.58 | $18.70 | 6,204 |
| 2020-07-14 | $21.55 | $21.75 | $21.42 | $21.65 | $18.76 | 10,783 |
| 2020-07-13 | $22.04 | $22.25 | $21.60 | $21.65 | $18.76 | 15,986 |
| 2020-07-10 | $21.93 | $22.22 | $21.85 | $22.06 | $19.12 | 12,901 |
| 2020-07-09 | $22.11 | $22.18 | $21.84 | $22.09 | $19.14 | 5,894 |
| 2020-07-08 | $22.43 | $22.50 | $22.07 | $22.22 | $19.26 | 11,182 |
| 2020-07-07 | $22.75 | $22.75 | $22.40 | $22.40 | $19.41 | 8,913 |
| 2020-07-06 | $22.35 | $22.75 | $22.35 | $22.68 | $19.65 | 18,220 |
| 2020-07-02 | $21.54 | $22.08 | $21.49 | $21.77 | $18.87 | 19,216 |
| 2020-07-01 | $21.48 | $21.52 | $20.98 | $21.32 | $18.48 | 16,660 |
| 2020-06-30 | $22.48 | $22.75 | $22.42 | $22.67 | $18.82 | 22,395 |
| 2020-06-29 | $22.48 | $22.48 | $22.25 | $22.44 | $18.63 | 9,583 |
| 2020-06-26 | $22.24 | $22.24 | $21.92 | $22.18 | $18.41 | 9,760 |
| 2020-06-25 | $22.18 | $22.30 | $22.06 | $22.19 | $18.42 | 12,776 |
| 2020-06-24 | $22.28 | $22.36 | $22.07 | $22.20 | $18.43 | 7,714 |
| 2020-06-23 | $22.61 | $22.72 | $22.51 | $22.61 | $18.77 | 17,613 |
| 2020-06-22 | $22.69 | $22.85 | $22.59 | $22.66 | $18.81 | 16,426 |
| 2020-06-19 | $22.79 | $23.20 | $22.79 | $22.90 | $19.01 | 19,321 |
| 2020-06-18 | $22.25 | $22.78 | $22.22 | $22.75 | $18.89 | 32,227 |
| 2020-06-17 | $22.21 | $22.40 | $22.12 | $22.18 | $18.41 | 15,789 |
| 2020-06-16 | $22.63 | $22.70 | $22.15 | $22.16 | $18.40 | 9,626 |
| 2020-06-15 | $21.56 | $22.40 | $21.56 | $22.24 | $18.46 | 6,933 |
| 2020-06-12 | $22.09 | $22.09 | $21.60 | $21.81 | $18.11 | 8,555 |
| 2020-06-11 | $22.04 | $22.04 | $21.50 | $21.54 | $17.88 | 10,597 |
| 2020-06-10 | $22.29 | $22.29 | $21.68 | $21.90 | $18.18 | 17,270 |
| 2020-06-09 | $21.77 | $21.84 | $21.50 | $21.61 | $17.94 | 11,969 |
| 2020-06-08 | $22.28 | $22.43 | $21.76 | $21.93 | $18.21 | 2,747 |
| 2020-06-05 | $22.67 | $22.67 | $21.85 | $22.24 | $18.46 | 3,936 |
| 2020-06-04 | $21.67 | $21.83 | $21.25 | $21.26 | $17.65 | 20,242 |
| 2020-06-03 | $21.93 | $22.21 | $21.19 | $22.21 | $18.44 | 8,180 |
| 2020-06-02 | $21.29 | $22.48 | $21.29 | $22.45 | $18.64 | 35,166 |
| 2020-06-01 | $21.00 | $21.19 | $20.74 | $20.89 | $17.34 | 12,458 |
| 2020-05-29 | $20.40 | $20.40 | $20.14 | $20.36 | $16.90 | 3,093 |
| 2020-05-28 | $20.30 | $20.70 | $20.26 | $20.27 | $16.83 | 11,793 |
| 2020-05-27 | $20.61 | $20.77 | $20.33 | $20.77 | $17.24 | 6,673 |
| 2020-05-26 | $20.53 | $21.04 | $20.25 | $20.25 | $16.81 | 10,140 |
| 2020-05-22 | $20.54 | $20.54 | $20.23 | $20.35 | $16.89 | 7,150 |
| 2020-05-21 | $20.65 | $21.00 | $20.60 | $20.80 | $17.27 | 7,365 |
| 2020-05-20 | $20.54 | $20.60 | $20.27 | $20.38 | $16.92 | 3,699 |
| 2020-05-19 | $20.17 | $20.25 | $19.95 | $19.95 | $16.56 | 6,113 |
| 2020-05-18 | $20.24 | $20.57 | $20.21 | $20.25 | $16.81 | 11,360 |
| 2020-05-15 | $20.24 | $20.50 | $20.17 | $20.18 | $16.75 | 7,199 |
| 2020-05-14 | $20.52 | $20.77 | $20.30 | $20.61 | $17.11 | 8,187 |
| 2020-05-13 | $21.41 | $21.50 | $21.08 | $21.16 | $17.57 | 16,750 |
| 2020-05-12 | $21.47 | $21.47 | $21.26 | $21.32 | $17.70 | 9,241 |
| 2020-05-11 | $21.27 | $21.60 | $21.27 | $21.56 | $17.90 | 11,925 |
| 2020-05-08 | $21.09 | $21.52 | $20.81 | $21.52 | $17.87 | 18,437 |
| 2020-05-07 | $20.80 | $20.97 | $19.03 | $20.89 | $17.34 | 19,153 |
| 2020-05-06 | $21.70 | $21.80 | $21.13 | $21.20 | $17.60 | 25,593 |
| 2020-05-05 | $20.53 | $21.04 | $20.53 | $20.85 | $17.31 | 24,580 |
| 2020-05-04 | $20.60 | $20.74 | $20.25 | $20.63 | $17.13 | 17,421 |
| 2020-05-01 | $19.80 | $19.80 | $19.51 | $19.60 | $16.27 | 9,166 |
| 2020-04-30 | $20.11 | $20.20 | $19.94 | $19.97 | $16.58 | 7,711 |
| 2020-04-29 | $19.96 | $20.01 | $19.88 | $20.01 | $16.61 | 4,692 |
| 2020-04-28 | $19.95 | $20.03 | $19.49 | $19.49 | $16.18 | 6,287 |
| 2020-04-27 | $19.60 | $20.09 | $19.50 | $20.09 | $16.68 | 29,100 |
| 2020-04-24 | $19.20 | $19.20 | $18.92 | $19.04 | $15.81 | 10,310 |
| 2020-04-23 | $18.76 | $18.92 | $18.75 | $18.76 | $15.57 | 7,285 |
| 2020-04-22 | $18.94 | $19.04 | $18.90 | $19.01 | $15.78 | 6,887 |
| 2020-04-21 | $18.54 | $18.70 | $18.43 | $18.44 | $15.31 | 15,526 |
| 2020-04-20 | $19.18 | $19.37 | $19.10 | $19.24 | $15.97 | 6,974 |
| 2020-04-17 | $18.91 | $19.07 | $18.82 | $19.00 | $15.77 | 10,195 |
| 2020-04-16 | $19.17 | $19.30 | $18.91 | $19.19 | $15.93 | 15,826 |
| 2020-04-15 | $18.90 | $19.02 | $18.80 | $18.91 | $15.70 | 43,154 |
| 2020-04-14 | $18.58 | $18.64 | $18.32 | $18.36 | $15.24 | 67,308 |
| 2020-04-13 | $18.21 | $18.38 | $18.03 | $18.04 | $14.98 | 41,541 |
| 2020-04-09 | $18.46 | $19.22 | $18.11 | $18.18 | $15.09 | 22,831 |
| 2020-04-08 | $18.28 | $18.67 | $18.28 | $18.47 | $15.33 | 21,704 |
| 2020-04-07 | $18.45 | $18.45 | $17.93 | $17.94 | $14.89 | 19,494 |
| 2020-04-06 | $17.60 | $17.68 | $17.37 | $17.44 | $14.48 | 20,902 |
| 2020-04-03 | $17.52 | $17.56 | $17.07 | $17.26 | $14.33 | 17,737 |
| 2020-04-02 | $17.30 | $17.55 | $17.30 | $17.50 | $14.53 | 11,371 |
| 2020-04-01 | $17.30 | $17.36 | $17.16 | $17.17 | $14.25 | 10,624 |
| 2020-03-31 | $17.41 | $17.67 | $17.37 | $17.49 | $14.52 | 15,507 |
| 2020-03-30 | $17.00 | $17.45 | $17.00 | $17.41 | $14.45 | 15,793 |
| 2020-03-27 | $16.90 | $17.09 | $16.49 | $16.55 | $13.74 | 16,915 |
| 2020-03-26 | $17.50 | $17.82 | $17.23 | $17.82 | $14.79 | 9,993 |
| 2020-03-25 | $17.20 | $17.93 | $17.06 | $17.71 | $14.70 | 29,270 |
| 2020-03-24 | $17.15 | $17.63 | $16.70 | $17.47 | $14.50 | 25,156 |
| 2020-03-23 | $15.95 | $16.13 | $15.72 | $16.07 | $13.34 | 30,044 |
| 2020-03-20 | $16.39 | $16.80 | $15.81 | $15.90 | $13.20 | 52,221 |
| 2020-03-19 | $15.50 | $16.09 | $15.18 | $15.42 | $12.80 | 23,900 |
| 2020-03-18 | $15.97 | $16.15 | $15.00 | $15.75 | $13.08 | 40,642 |
| 2020-03-17 | $16.18 | $16.80 | $16.16 | $16.67 | $13.84 | 25,553 |
| 2020-03-16 | $16.40 | $16.66 | $16.02 | $16.10 | $13.37 | 19,974 |
| 2020-03-13 | $18.42 | $18.42 | $17.33 | $17.81 | $14.79 | 14,264 |
| 2020-03-12 | $18.21 | $18.21 | $17.50 | $17.50 | $14.53 | 20,498 |
| 2020-03-11 | $20.04 | $20.04 | $19.43 | $19.51 | $16.20 | 21,747 |
| 2020-03-10 | $21.09 | $21.64 | $20.85 | $21.61 | $17.94 | 48,883 |
| 2020-03-09 | $19.50 | $20.15 | $19.50 | $19.79 | $16.43 | 16,660 |
| 2020-03-06 | $20.09 | $20.09 | $19.79 | $20.00 | $16.60 | 38,319 |
| 2020-03-05 | $19.85 | $19.93 | $19.64 | $19.71 | $16.36 | 18,557 |
| 2020-03-04 | $19.83 | $19.85 | $19.64 | $19.85 | $16.48 | 8,976 |
| 2020-03-03 | $20.17 | $20.17 | $19.80 | $19.96 | $16.57 | 14,916 |
| 2020-03-02 | $19.51 | $19.64 | $19.31 | $19.56 | $16.24 | 6,067 |
| 2020-02-28 | $18.61 | $19.25 | $18.61 | $19.25 | $15.98 | 12,139 |
| 2020-02-27 | $19.48 | $19.48 | $19.16 | $19.16 | $15.91 | 11,105 |
| 2020-02-26 | $20.07 | $20.17 | $19.88 | $20.00 | $16.60 | 15,881 |
| 2020-02-25 | $20.15 | $20.17 | $19.75 | $19.75 | $16.40 | 18,960 |
| 2020-02-24 | $20.05 | $20.19 | $20.00 | $20.13 | $16.71 | 35,088 |
| 2020-02-21 | $20.48 | $20.48 | $20.11 | $20.34 | $16.89 | 23,569 |
| 2020-02-20 | $20.61 | $20.61 | $20.31 | $20.40 | $16.94 | 4,311 |
| 2020-02-19 | $20.75 | $20.75 | $20.57 | $20.68 | $17.17 | 4,965 |
| 2020-02-18 | $20.65 | $20.69 | $20.54 | $20.66 | $17.15 | 6,538 |
| 2020-02-14 | $20.63 | $20.66 | $20.51 | $20.57 | $17.08 | 4,609 |
| 2020-02-13 | $20.40 | $20.54 | $20.38 | $20.54 | $17.05 | 1,206 |
| 2020-02-12 | $20.59 | $20.75 | $20.57 | $20.74 | $17.22 | 26,093 |
| 2020-02-11 | $20.30 | $20.48 | $20.30 | $20.43 | $16.96 | 19,236 |
| 2020-02-10 | $19.79 | $20.14 | $19.79 | $19.92 | $16.54 | 4,686 |
| 2020-02-07 | $19.71 | $19.75 | $19.62 | $19.68 | $16.34 | 4,342 |
| 2020-02-06 | $20.11 | $20.22 | $20.04 | $20.14 | $16.72 | 8,910 |
| 2020-02-05 | $19.85 | $19.93 | $19.75 | $19.75 | $16.40 | 6,025 |
| 2020-02-04 | $19.29 | $19.73 | $19.29 | $19.73 | $16.38 | 10,121 |
| 2020-02-03 | $19.05 | $19.13 | $18.77 | $18.96 | $15.74 | 19,009 |
| 2020-01-31 | $19.95 | $19.95 | $19.35 | $19.45 | $16.15 | 11,068 |
| 2020-01-30 | $20.17 | $20.17 | $19.56 | $19.90 | $16.52 | 18,520 |
| 2020-01-29 | $21.60 | $21.67 | $21.41 | $21.67 | $17.99 | 8,192 |
| 2020-01-28 | $21.39 | $21.47 | $21.32 | $21.47 | $17.82 | 2,667 |
| 2020-01-27 | $21.38 | $21.38 | $21.12 | $21.18 | $17.58 | 8,358 |
| 2020-01-24 | $21.93 | $21.94 | $21.73 | $21.73 | $18.04 | 2,653 |
| 2020-01-23 | $21.99 | $22.00 | $21.85 | $21.88 | $18.16 | 6,043 |
| 2020-01-22 | $22.13 | $22.22 | $22.02 | $22.11 | $18.36 | 4,197 |
| 2020-01-21 | $22.29 | $22.29 | $21.90 | $22.00 | $18.26 | 9,200 |
| 2020-01-17 | $22.45 | $22.63 | $22.45 | $22.62 | $18.78 | 4,642 |
| 2020-01-16 | $22.65 | $22.66 | $22.45 | $22.45 | $18.64 | 4,595 |
| 2020-01-15 | $22.70 | $22.70 | $22.54 | $22.63 | $18.79 | 3,117 |
| 2020-01-14 | $22.72 | $22.80 | $22.69 | $22.76 | $18.90 | 13,353 |
| 2020-01-13 | $22.76 | $22.85 | $22.66 | $22.78 | $18.91 | 5,627 |
| 2020-01-10 | $22.72 | $22.72 | $22.51 | $22.51 | $18.69 | 2,895 |
| 2020-01-09 | $22.87 | $22.95 | $22.76 | $22.88 | $18.99 | 17,058 |
| 2020-01-08 | $21.90 | $23.30 | $21.90 | $22.90 | $19.01 | 25,736 |
| 2020-01-07 | $21.61 | $21.91 | $21.50 | $21.88 | $18.16 | 17,330 |
| 2020-01-06 | $22.13 | $22.15 | $22.00 | $22.05 | $18.31 | 10,242 |
| 2020-01-03 | $22.67 | $22.74 | $22.54 | $22.54 | $18.71 | 4,206 |
| 2020-01-02 | $22.98 | $23.22 | $22.94 | $23.22 | $19.28 | 5,590 |
| 2019-12-31 | $22.89 | $22.89 | $22.50 | $22.61 | $18.77 | 49,575 |
| 2019-12-30 | $23.31 | $23.31 | $23.01 | $23.07 | $19.15 | 11,948 |
| 2019-12-27 | $23.00 | $23.30 | $23.00 | $23.24 | $19.29 | 8,295 |
| 2019-12-26 | $22.88 | $22.89 | $22.79 | $22.81 | $18.94 | 3,887 |
| 2019-12-24 | $22.97 | $22.97 | $22.53 | $22.92 | $19.03 | 8,673 |
| 2019-12-23 | $23.37 | $23.37 | $23.24 | $23.24 | $19.29 | 5,661 |
| 2019-12-20 | $23.37 | $23.50 | $23.37 | $23.41 | $19.43 | 15,186 |
| 2019-12-19 | $23.43 | $23.59 | $23.35 | $23.38 | $19.41 | 9,393 |
| 2019-12-18 | $23.67 | $23.80 | $23.55 | $23.55 | $19.55 | 5,674 |
| 2019-12-17 | $23.87 | $23.89 | $23.80 | $23.87 | $19.82 | 14,143 |
| 2019-12-16 | $23.40 | $23.60 | $23.39 | $23.39 | $19.42 | 13,149 |
| 2019-12-13 | $23.75 | $23.75 | $22.99 | $23.20 | $19.26 | 8,772 |
| 2019-12-12 | $23.41 | $23.90 | $23.41 | $23.90 | $19.84 | 29,005 |
| 2019-12-11 | $23.10 | $23.22 | $23.07 | $23.22 | $19.28 | 16,624 |
| 2019-12-10 | $23.23 | $23.25 | $22.78 | $22.83 | $18.95 | 4,587 |
| 2019-12-09 | $23.07 | $23.07 | $22.75 | $22.75 | $18.89 | 4,726 |
| 2019-12-06 | $23.01 | $23.01 | $22.82 | $22.93 | $19.04 | 5,962 |
| 2019-12-05 | $22.98 | $23.08 | $22.90 | $22.94 | $19.04 | 15,783 |
| 2019-12-04 | $22.74 | $22.99 | $22.74 | $22.94 | $19.04 | 9,957 |
| 2019-12-03 | $22.13 | $22.22 | $22.07 | $22.15 | $18.39 | 4,367 |
| 2019-12-02 | $22.17 | $22.25 | $21.98 | $22.07 | $18.32 | 13,622 |
| 2019-11-29 | $22.46 | $22.46 | $22.23 | $22.29 | $18.50 | 7,663 |
| 2019-11-27 | $23.13 | $23.23 | $23.00 | $23.00 | $19.09 | 7,863 |
| 2019-11-26 | $23.30 | $23.34 | $23.15 | $23.32 | $19.36 | 8,287 |
| 2019-11-25 | $23.00 | $23.40 | $23.00 | $23.39 | $19.42 | 10,294 |
| 2019-11-22 | $22.85 | $22.97 | $22.73 | $22.76 | $18.90 | 12,625 |
| 2019-11-21 | $23.66 | $23.66 | $23.07 | $23.08 | $19.16 | 42,799 |
| 2019-11-20 | $23.95 | $24.17 | $23.94 | $24.04 | $19.96 | 16,731 |
| 2019-11-19 | $24.05 | $24.34 | $23.93 | $23.96 | $19.89 | 13,155 |
| 2019-11-18 | $23.90 | $24.04 | $23.84 | $23.89 | $19.83 | 13,436 |
| 2019-11-15 | $23.81 | $23.90 | $23.52 | $23.56 | $19.56 | 13,188 |
| 2019-11-14 | $24.01 | $24.03 | $23.76 | $23.92 | $19.86 | 8,596 |
| 2019-11-13 | $24.52 | $24.77 | $24.49 | $24.71 | $20.51 | 39,098 |
| 2019-11-12 | $24.68 | $24.83 | $24.50 | $24.73 | $20.53 | 73,651 |
| 2019-11-11 | $23.26 | $23.53 | $23.26 | $23.40 | $19.43 | 45,659 |
| 2019-11-08 | $23.42 | $23.45 | $23.21 | $23.22 | $19.28 | 58,798 |
| 2019-11-07 | $21.74 | $22.20 | $21.72 | $22.00 | $18.26 | 65,997 |
| 2019-11-06 | $20.31 | $20.38 | $20.15 | $20.26 | $16.82 | 22,679 |
| 2019-11-05 | $20.15 | $20.33 | $19.97 | $20.03 | $16.63 | 19,741 |
| 2019-11-04 | $20.22 | $20.41 | $20.18 | $20.38 | $16.92 | 3,883 |
| 2019-11-01 | $20.05 | $20.09 | $19.95 | $20.01 | $16.61 | 6,150 |
| 2019-10-31 | $19.87 | $19.87 | $19.54 | $19.64 | $16.30 | 16,867 |
| 2019-10-30 | $19.97 | $20.14 | $19.97 | $20.07 | $16.66 | 5,037 |
| 2019-10-29 | $20.06 | $20.06 | $19.84 | $19.85 | $16.48 | 28,116 |
| 2019-10-28 | $20.16 | $20.23 | $20.11 | $20.17 | $16.74 | 9,381 |
| 2019-10-25 | $20.45 | $20.53 | $20.39 | $20.40 | $16.94 | 3,601 |
| 2019-10-24 | $20.62 | $20.84 | $20.58 | $20.76 | $17.23 | 10,097 |
| 2019-10-23 | $20.52 | $20.57 | $20.39 | $20.50 | $17.02 | 6,319 |
| 2019-10-22 | $19.91 | $20.19 | $19.91 | $20.01 | $16.61 | 8,542 |
| 2019-10-21 | $20.40 | $20.40 | $20.21 | $20.31 | $16.86 | 5,710 |
| 2019-10-18 | $20.59 | $20.66 | $20.36 | $20.42 | $16.95 | 20,924 |
| 2019-10-17 | $20.48 | $20.48 | $20.36 | $20.44 | $16.97 | 10,613 |
| 2019-10-16 | $20.00 | $20.06 | $19.94 | $20.05 | $16.65 | 6,369 |
| 2019-10-15 | $20.39 | $20.39 | $19.84 | $20.03 | $16.63 | 15,539 |
| 2019-10-14 | $20.86 | $20.86 | $20.68 | $20.78 | $17.25 | 7,316 |
| 2019-10-11 | $20.63 | $20.92 | $20.51 | $20.87 | $17.33 | 27,883 |
| 2019-10-10 | $20.55 | $20.90 | $20.50 | $20.50 | $17.02 | 7,230 |
| 2019-10-09 | $20.82 | $20.89 | $19.76 | $20.57 | $17.08 | 50,733 |
| 2019-10-08 | $20.77 | $20.94 | $20.68 | $20.72 | $17.20 | 12,552 |
| 2019-10-07 | $20.85 | $20.88 | $20.75 | $20.80 | $17.27 | 7,617 |
| 2019-10-04 | $20.81 | $20.88 | $20.75 | $20.84 | $17.30 | 7,715 |
| 2019-10-03 | $20.70 | $20.92 | $20.63 | $20.91 | $17.36 | 10,075 |
| 2019-10-02 | $20.89 | $20.92 | $20.71 | $20.85 | $17.31 | 13,186 |
| 2019-10-01 | $21.05 | $21.05 | $20.78 | $20.87 | $17.33 | 12,800 |
| 2019-09-30 | $20.22 | $20.30 | $20.18 | $20.29 | $16.84 | 10,510 |
| 2019-09-27 | $20.45 | $20.45 | $20.03 | $20.11 | $16.70 | 24,655 |
| 2019-09-26 | $21.59 | $21.59 | $21.35 | $21.35 | $17.72 | 4,901 |
| 2019-09-25 | $21.05 | $21.43 | $21.05 | $21.42 | $17.78 | 13,685 |
| 2019-09-24 | $21.20 | $21.20 | $20.93 | $21.08 | $17.50 | 16,997 |
| 2019-09-23 | $21.21 | $21.39 | $21.21 | $21.28 | $17.67 | 14,428 |
| 2019-09-20 | $21.31 | $21.34 | $21.15 | $21.24 | $17.63 | 14,822 |
| 2019-09-19 | $21.19 | $21.32 | $21.12 | $21.15 | $17.56 | 9,916 |
| 2019-09-18 | $21.33 | $21.34 | $21.12 | $21.29 | $17.67 | 13,231 |
| 2019-09-17 | $21.33 | $21.34 | $21.10 | $21.34 | $17.72 | 27,419 |
| 2019-09-16 | $21.75 | $21.75 | $21.26 | $21.26 | $17.65 | 23,462 |
| 2019-09-13 | $21.86 | $21.86 | $21.74 | $21.81 | $18.11 | 11,490 |
| 2019-09-12 | $21.79 | $21.92 | $21.60 | $21.83 | $18.12 | 21,742 |
| 2019-09-11 | $21.22 | $21.59 | $21.05 | $21.58 | $17.92 | 49,776 |
| 2019-09-10 | $20.55 | $20.66 | $20.44 | $20.66 | $17.15 | 27,368 |
| 2019-09-09 | $20.96 | $20.99 | $20.38 | $20.48 | $17.00 | 100,059 |
| 2019-09-06 | $21.00 | $21.18 | $20.66 | $21.08 | $17.50 | 48,843 |
| 2019-09-05 | $20.55 | $20.80 | $20.55 | $20.64 | $17.14 | 17,779 |
| 2019-09-04 | $19.99 | $20.60 | $19.99 | $20.60 | $17.10 | 59,032 |
| 2019-09-03 | $19.50 | $19.93 | $19.50 | $19.90 | $16.52 | 82,051 |
| 2019-08-30 | $19.56 | $19.67 | $19.45 | $19.48 | $16.17 | 10,778 |
| 2019-08-29 | $19.42 | $19.72 | $19.42 | $19.56 | $16.24 | 16,413 |
| 2019-08-28 | $19.10 | $19.29 | $19.05 | $19.20 | $15.94 | 13,321 |
| 2019-08-27 | $19.47 | $19.50 | $19.33 | $19.49 | $16.18 | 30,504 |
| 2019-08-26 | $19.23 | $19.30 | $19.01 | $19.28 | $16.01 | 20,484 |
| 2019-08-23 | $19.20 | $19.20 | $18.70 | $18.83 | $15.63 | 11,167 |
| 2019-08-22 | $19.48 | $19.48 | $19.29 | $19.32 | $16.04 | 10,701 |
| 2019-08-21 | $19.44 | $19.54 | $19.32 | $19.45 | $16.15 | 20,750 |
| 2019-08-20 | $19.28 | $19.42 | $19.23 | $19.33 | $16.05 | 31,382 |
| 2019-08-19 | $19.01 | $19.19 | $18.95 | $19.13 | $15.88 | 32,274 |
| 2019-08-16 | $18.88 | $19.00 | $18.83 | $18.92 | $15.71 | 25,352 |
| 2019-08-15 | $18.35 | $18.79 | $18.35 | $18.64 | $15.47 | 40,929 |
| 2019-08-14 | $18.34 | $18.41 | $17.90 | $18.06 | $14.99 | 57,691 |
| 2019-08-13 | $18.64 | $19.03 | $18.64 | $18.87 | $15.67 | 58,647 |
| 2019-08-12 | $19.48 | $19.77 | $19.48 | $19.59 | $16.26 | 31,275 |
| 2019-08-09 | $18.43 | $18.45 | $17.29 | $18.43 | $15.30 | 29,428 |
| 2019-08-08 | $18.03 | $18.50 | $17.76 | $18.45 | $15.32 | 80,184 |
| 2019-08-07 | $17.54 | $17.87 | $17.43 | $17.68 | $14.68 | 28,936 |
| 2019-08-06 | $18.48 | $18.48 | $17.87 | $18.25 | $14.66 | 63,195 |
| 2019-08-05 | $17.64 | $18.09 | $17.64 | $17.86 | $14.35 | 35,352 |
| 2019-08-02 | $17.72 | $17.85 | $17.30 | $17.80 | $14.30 | 46,024 |
| 2019-08-01 | $18.25 | $18.40 | $18.14 | $18.19 | $14.61 | 29,055 |
| 2019-07-31 | $18.33 | $18.37 | $18.06 | $18.20 | $14.62 | 29,955 |
| 2019-07-30 | $18.26 | $18.26 | $17.91 | $18.19 | $14.61 | 14,215 |
| 2019-07-29 | $18.22 | $18.42 | $18.22 | $18.40 | $14.78 | 11,968 |
| 2019-07-26 | $18.06 | $18.10 | $18.04 | $18.10 | $14.54 | 12,355 |
| 2019-07-25 | $17.99 | $18.03 | $17.92 | $18.00 | $14.46 | 10,000 |
| 2019-07-24 | $17.61 | $17.94 | $16.73 | $17.93 | $14.40 | 42,470 |
| 2019-07-23 | $17.18 | $17.36 | $17.18 | $17.36 | $13.95 | 6,411 |
| 2019-07-22 | $17.05 | $17.11 | $16.99 | $17.10 | $13.74 | 12,746 |
| 2019-07-19 | $17.00 | $17.00 | $16.69 | $16.72 | $13.43 | 12,142 |
| 2019-07-18 | $16.62 | $16.75 | $16.44 | $16.73 | $13.44 | 41,134 |
| 2019-07-17 | $16.40 | $16.64 | $16.40 | $16.61 | $13.34 | 22,690 |
| 2019-07-16 | $16.27 | $16.44 | $16.26 | $16.41 | $13.18 | 28,315 |
| 2019-07-15 | $16.25 | $16.36 | $16.09 | $16.24 | $13.05 | 11,101 |
| 2019-07-12 | $16.30 | $16.30 | $16.00 | $16.25 | $13.05 | 30,366 |
| 2019-07-11 | $16.26 | $16.38 | $16.19 | $16.29 | $13.09 | 7,563 |
| 2019-07-10 | $16.01 | $16.15 | $15.87 | $15.92 | $12.79 | 14,599 |
| 2019-07-09 | $15.82 | $15.89 | $15.80 | $15.85 | $12.73 | 17,953 |
| 2019-07-08 | $15.50 | $16.05 | $15.50 | $15.82 | $12.71 | 16,728 |
| 2019-07-05 | $15.44 | $15.60 | $15.44 | $15.48 | $12.44 | 18,829 |
| 2019-07-03 | $15.69 | $15.71 | $15.67 | $15.67 | $12.59 | 5,025 |
| 2019-07-02 | $15.78 | $15.82 | $15.73 | $15.80 | $12.69 | 3,022 |
| 2019-07-01 | $15.79 | $15.98 | $15.59 | $15.71 | $12.62 | 9,837 |
| 2019-06-28 | $15.54 | $15.58 | $15.35 | $15.38 | $12.36 | 14,440 |
| 2019-06-27 | $15.47 | $15.70 | $15.47 | $15.63 | $12.56 | 8,435 |
| 2019-06-26 | $15.49 | $15.71 | $15.24 | $15.30 | $12.29 | 30,055 |
| 2019-06-25 | $15.36 | $15.78 | $15.14 | $15.14 | $12.16 | 5,630 |
| 2019-06-24 | $15.54 | $15.65 | $15.45 | $15.45 | $12.41 | 6,914 |
| 2019-06-21 | $15.39 | $15.56 | $15.28 | $15.47 | $12.43 | 36,411 |
| 2019-06-20 | $15.58 | $15.60 | $15.28 | $15.37 | $12.35 | 29,134 |
| 2019-06-19 | $15.39 | $15.39 | $15.00 | $15.25 | $12.25 | 25,145 |
| 2019-06-18 | $14.83 | $15.26 | $14.83 | $15.24 | $12.24 | 7,397 |
| 2019-06-17 | $14.80 | $15.06 | $14.74 | $14.78 | $11.87 | 7,219 |
| 2019-06-14 | $14.97 | $14.98 | $14.37 | $14.94 | $12.00 | 3,640 |
| 2019-06-13 | $15.11 | $15.11 | $14.91 | $14.91 | $11.98 | 5,820 |
| 2019-06-12 | $15.10 | $15.18 | $14.99 | $14.99 | $12.04 | 16,207 |
| 2019-06-11 | $15.20 | $15.20 | $15.07 | $15.12 | $12.15 | 23,207 |
| 2019-06-10 | $15.01 | $15.33 | $15.01 | $15.03 | $12.07 | 1,689 |
| 2019-06-07 | $14.95 | $15.03 | $14.89 | $14.89 | $11.96 | 16,139 |
| 2019-06-06 | $14.75 | $14.98 | $14.75 | $14.83 | $11.91 | 14,444 |
| 2019-06-05 | $15.35 | $15.57 | $15.19 | $15.26 | $12.26 | 15,917 |
| 2019-06-04 | $14.81 | $15.24 | $14.78 | $15.23 | $12.23 | 9,949 |
| 2019-06-03 | $14.84 | $14.86 | $14.74 | $14.75 | $11.85 | 13,265 |
| 2019-05-31 | $14.43 | $14.71 | $14.43 | $14.62 | $11.74 | 10,974 |
| 2019-05-30 | $14.11 | $14.39 | $14.11 | $14.35 | $11.53 | 17,093 |
| 2019-05-29 | $14.00 | $14.16 | $13.92 | $14.11 | $11.34 | 11,130 |
| 2019-05-28 | $14.65 | $14.65 | $14.03 | $14.09 | $11.32 | 34,152 |
| 2019-05-24 | $14.91 | $15.07 | $14.53 | $14.83 | $11.91 | 7,882 |
| 2019-05-23 | $15.25 | $15.25 | $14.66 | $14.89 | $11.96 | 7,135 |
| 2019-05-22 | $15.34 | $15.83 | $15.34 | $15.48 | $12.44 | 14,502 |
| 2019-05-21 | $15.41 | $15.50 | $15.34 | $15.34 | $12.32 | 7,078 |
| 2019-05-20 | $15.43 | $15.44 | $15.22 | $15.35 | $12.33 | 16,466 |
| 2019-05-17 | $15.86 | $16.04 | $15.72 | $15.72 | $12.63 | 43,120 |
| 2019-05-16 | $16.68 | $16.92 | $16.65 | $16.76 | $13.46 | 28,500 |
| 2019-05-15 | $16.62 | $16.90 | $16.62 | $16.88 | $13.56 | 6,992 |
| 2019-05-14 | $16.01 | $16.66 | $16.01 | $16.56 | $13.30 | 48,552 |
| 2019-05-13 | $16.23 | $16.23 | $15.86 | $15.86 | $12.74 | 13,544 |
| 2019-05-10 | $16.67 | $16.78 | $16.48 | $16.74 | $13.45 | 9,128 |
| 2019-05-09 | $16.69 | $16.77 | $16.33 | $16.62 | $13.35 | 33,665 |
| 2019-05-08 | $16.92 | $17.03 | $16.92 | $17.03 | $13.68 | 4,118 |
| 2019-05-07 | $17.27 | $17.46 | $16.95 | $16.95 | $13.62 | 14,823 |
| 2019-05-06 | $16.82 | $17.06 | $16.82 | $16.93 | $13.60 | 17,040 |
| 2019-05-03 | $17.51 | $17.63 | $17.51 | $17.63 | $14.16 | 3,145 |
| 2019-05-02 | $17.26 | $17.49 | $17.26 | $17.36 | $13.95 | 26,435 |
| 2019-05-01 | $17.30 | $17.33 | $17.15 | $17.15 | $13.78 | 7,078 |
| 2019-04-30 | $17.30 | $17.31 | $17.21 | $17.31 | $13.91 | 983 |
| 2019-04-29 | $17.31 | $17.35 | $17.15 | $17.15 | $13.78 | 1,687 |
| 2019-04-26 | $17.36 | $17.49 | $17.35 | $17.40 | $13.98 | 32,945 |
| 2019-04-25 | $17.59 | $17.69 | $17.40 | $17.43 | $14.00 | 7,858 |
| 2019-04-24 | $17.60 | $17.60 | $17.48 | $17.48 | $14.04 | 5,760 |
| 2019-04-23 | $17.58 | $17.85 | $17.58 | $17.84 | $14.33 | 1,774 |
| 2019-04-22 | $17.58 | $17.66 | $17.53 | $17.66 | $14.19 | 4,735 |
| 2019-04-18 | $17.75 | $17.75 | $17.41 | $17.41 | $13.99 | 7,730 |
| 2019-04-17 | $17.93 | $17.93 | $17.78 | $17.92 | $14.40 | 1,318 |
| 2019-04-16 | $17.99 | $18.05 | $17.93 | $17.96 | $14.43 | 9,809 |
| 2019-04-15 | $18.10 | $18.10 | $17.95 | $17.96 | $14.43 | 7,196 |
| 2019-04-12 | $17.90 | $17.90 | $17.80 | $17.89 | $14.37 | 13,102 |
| 2019-04-11 | $18.48 | $18.48 | $18.28 | $18.30 | $14.70 | 15,540 |
| 2019-04-10 | $18.88 | $18.99 | $18.84 | $18.89 | $15.17 | 15,477 |
| 2019-04-09 | $18.46 | $18.65 | $18.46 | $18.59 | $14.93 | 27,105 |
| 2019-04-08 | $17.57 | $18.08 | $17.57 | $18.01 | $14.47 | 30,337 |
| 2019-04-05 | $17.58 | $17.69 | $16.61 | $17.69 | $14.21 | 8,159 |
| 2019-04-04 | $17.65 | $17.65 | $17.54 | $17.58 | $14.12 | 7,214 |
| 2019-04-03 | $17.50 | $17.62 | $17.48 | $17.57 | $14.11 | 36,770 |
| 2019-04-02 | $17.26 | $17.26 | $17.12 | $17.21 | $13.83 | 4,304 |
| 2019-04-01 | $17.25 | $17.32 | $17.21 | $17.31 | $13.91 | 43,977 |
| 2019-03-29 | $16.83 | $17.02 | $16.83 | $16.88 | $13.56 | 2,141 |
| 2019-03-28 | $16.78 | $16.84 | $16.74 | $16.74 | $13.45 | 3,850 |
| 2019-03-27 | $16.94 | $17.05 | $16.82 | $16.82 | $13.51 | 2,817 |
| 2019-03-26 | $17.30 | $17.30 | $17.03 | $17.09 | $13.73 | 3,650 |
| 2019-03-25 | $17.36 | $17.37 | $17.19 | $17.29 | $13.89 | 21,501 |
| 2019-03-22 | $17.49 | $17.49 | $16.92 | $16.92 | $13.59 | 14,345 |
| 2019-03-21 | $17.24 | $17.57 | $17.24 | $17.57 | $14.11 | 27,617 |
| 2019-03-20 | $16.85 | $17.10 | $16.85 | $17.06 | $13.70 | 27,662 |
| 2019-03-19 | $16.28 | $16.28 | $16.17 | $16.24 | $13.05 | 5,578 |
| 2019-03-18 | $15.84 | $15.85 | $15.72 | $15.79 | $12.68 | 24,369 |
| 2019-03-15 | $15.50 | $15.86 | $15.29 | $15.55 | $12.49 | 33,035 |
| 2019-03-14 | $15.67 | $15.67 | $15.33 | $15.43 | $12.40 | 28,042 |
| 2019-03-13 | $15.70 | $16.36 | $15.63 | $15.70 | $12.61 | 5,821 |
| 2019-03-12 | $15.75 | $15.96 | $15.63 | $15.71 | $12.62 | 5,040 |
| 2019-03-11 | $16.26 | $16.26 | $15.96 | $16.02 | $12.87 | 11,913 |
| 2019-03-08 | $15.98 | $16.34 | $15.70 | $15.86 | $12.74 | 11,052 |
| 2019-03-07 | $16.96 | $17.25 | $16.67 | $16.86 | $13.54 | 22,491 |
| 2019-03-06 | $16.86 | $16.87 | $16.76 | $16.78 | $13.48 | 14,746 |
| 2019-03-05 | $16.83 | $16.93 | $16.83 | $16.87 | $13.55 | 12,637 |
| 2019-03-04 | $16.79 | $16.97 | $16.79 | $16.97 | $13.63 | 16,471 |
| 2019-03-01 | $16.65 | $16.68 | $16.60 | $16.64 | $13.37 | 6,475 |
| 2019-02-28 | $16.54 | $16.60 | $16.51 | $16.58 | $13.32 | 5,517 |
| 2019-02-27 | $16.68 | $16.70 | $16.55 | $16.67 | $13.39 | 19,097 |
| 2019-02-26 | $16.74 | $16.76 | $16.66 | $16.75 | $13.46 | 8,777 |
| 2019-02-25 | $16.78 | $16.90 | $16.75 | $16.75 | $13.46 | 10,788 |
| 2019-02-22 | $16.49 | $16.60 | $16.49 | $16.60 | $13.34 | 27,253 |
| 2019-02-21 | $16.46 | $16.46 | $16.30 | $16.33 | $13.12 | 21,956 |
| 2019-02-20 | $16.78 | $16.78 | $16.68 | $16.70 | $13.42 | 15,802 |
| 2019-02-19 | $16.79 | $16.88 | $16.74 | $16.87 | $13.55 | 24,435 |
| 2019-02-15 | $16.80 | $16.98 | $16.72 | $16.79 | $13.49 | 28,352 |
| 2019-02-14 | $16.60 | $16.74 | $16.60 | $16.71 | $13.42 | 28,512 |
| 2019-02-13 | $16.70 | $16.73 | $16.66 | $16.66 | $13.38 | 2,631 |
| 2019-02-12 | $16.56 | $16.65 | $16.51 | $16.65 | $13.38 | 9,069 |
| 2019-02-11 | $16.36 | $16.48 | $16.34 | $16.40 | $13.17 | 5,090 |
| 2019-02-08 | $16.48 | $16.52 | $16.46 | $16.52 | $13.27 | 4,053 |
| 2019-02-07 | $16.62 | $16.62 | $16.49 | $16.49 | $13.25 | 1,803 |
| 2019-02-06 | $16.69 | $16.74 | $16.63 | $16.71 | $13.42 | 8,023 |
| 2019-02-05 | $16.54 | $16.67 | $16.51 | $16.64 | $13.37 | 10,209 |
| 2019-02-04 | $16.30 | $16.68 | $16.30 | $16.48 | $13.24 | 6,386 |
| 2019-02-01 | $16.53 | $16.72 | $16.37 | $16.37 | $13.15 | 15,457 |
| 2019-01-31 | $16.37 | $16.63 | $16.37 | $16.61 | $13.34 | 16,443 |
| 2019-01-30 | $16.19 | $16.41 | $16.19 | $16.30 | $13.09 | 14,864 |
| 2019-01-29 | $16.50 | $16.50 | $16.38 | $16.38 | $13.16 | 15,670 |
| 2019-01-28 | $16.62 | $16.62 | $16.50 | $16.51 | $13.26 | 9,519 |
| 2019-01-25 | $16.69 | $16.74 | $16.65 | $16.73 | $13.44 | 5,555 |
| 2019-01-24 | $16.40 | $16.63 | $16.40 | $16.55 | $13.30 | 13,491 |
| 2019-01-23 | $16.18 | $16.30 | $16.18 | $16.25 | $13.05 | 11,547 |
| 2019-01-22 | $16.15 | $16.18 | $15.98 | $16.09 | $12.93 | 12,459 |
| 2019-01-18 | $16.19 | $16.43 | $16.19 | $16.43 | $13.20 | 6,925 |
| 2019-01-17 | $16.09 | $16.20 | $16.05 | $16.20 | $13.01 | 11,920 |
| 2019-01-16 | $15.95 | $16.35 | $15.95 | $16.16 | $12.98 | 12,429 |
| 2019-01-15 | $15.98 | $16.11 | $15.96 | $16.05 | $12.89 | 24,101 |
| 2019-01-14 | $15.91 | $15.98 | $15.78 | $15.91 | $12.78 | 12,092 |
| 2019-01-11 | $15.87 | $16.04 | $15.86 | $16.03 | $12.88 | 10,044 |
| 2019-01-10 | $15.72 | $15.87 | $15.70 | $15.80 | $12.69 | 7,962 |
| 2019-01-09 | $16.18 | $16.40 | $16.18 | $16.22 | $13.03 | 10,479 |
| 2019-01-08 | $16.11 | $16.21 | $16.11 | $16.18 | $13.00 | 23,734 |
| 2019-01-07 | $16.14 | $16.15 | $15.90 | $16.10 | $12.93 | 22,760 |
| 2019-01-04 | $16.40 | $16.48 | $16.23 | $16.33 | $13.12 | 15,729 |
| 2019-01-03 | $16.77 | $16.77 | $16.48 | $16.52 | $13.27 | 5,583 |
| 2019-01-02 | $16.70 | $17.08 | $16.70 | $17.03 | $13.68 | 2,292 |
| 2018-12-31 | $16.93 | $17.02 | $16.69 | $16.84 | $13.53 | 19,288 |
| 2018-12-28 | $16.64 | $17.21 | $16.64 | $16.92 | $13.59 | 50,909 |
| 2018-12-27 | $16.50 | $16.50 | $16.27 | $16.38 | $13.16 | 8,128 |
| 2018-12-26 | $16.50 | $16.50 | $16.12 | $16.45 | $13.21 | 13,354 |
| 2018-12-24 | $16.45 | $16.81 | $16.45 | $16.55 | $13.30 | 8,286 |
| 2018-12-21 | $16.64 | $16.70 | $16.52 | $16.62 | $13.35 | 109,106 |
| 2018-12-20 | $16.68 | $16.71 | $16.16 | $16.39 | $13.17 | 144,992 |
| 2018-12-19 | $16.91 | $17.12 | $16.65 | $16.79 | $13.49 | 70,828 |
| 2018-12-18 | $16.93 | $16.95 | $16.81 | $16.90 | $13.58 | 97,053 |
| 2018-12-17 | $16.92 | $17.06 | $16.75 | $16.77 | $13.47 | 87,979 |
| 2018-12-14 | $17.36 | $17.50 | $17.20 | $17.27 | $13.87 | 153,898 |
| 2018-12-13 | $18.17 | $18.17 | $17.74 | $17.74 | $14.25 | 108,521 |
| 2018-12-12 | $18.02 | $18.30 | $17.96 | $18.27 | $14.68 | 30,617 |
| 2018-12-11 | $17.58 | $17.84 | $17.48 | $17.59 | $14.13 | 37,810 |
| 2018-12-10 | $17.12 | $17.34 | $16.71 | $16.83 | $13.52 | 30,703 |
| 2018-12-07 | $17.51 | $17.63 | $17.14 | $17.17 | $13.79 | 34,602 |
| 2018-12-06 | $16.30 | $17.89 | $16.30 | $17.71 | $14.23 | 16,004 |
| 2018-12-04 | $16.52 | $18.16 | $16.52 | $17.97 | $14.44 | 9,320 |
| 2018-12-03 | $17.85 | $18.41 | $17.85 | $18.20 | $14.62 | 14,200 |
| 2018-11-30 | $17.50 | $17.65 | $17.38 | $17.59 | $14.13 | 17,865 |
| 2018-11-29 | $17.32 | $17.40 | $17.25 | $17.40 | $13.98 | 15,396 |
| 2018-11-28 | $17.20 | $17.45 | $17.13 | $17.45 | $14.02 | 3,154 |
| 2018-11-27 | $17.04 | $17.28 | $17.04 | $17.23 | $13.84 | 12,319 |
| 2018-11-26 | $16.59 | $16.69 | $16.54 | $16.57 | $13.31 | 5,832 |
| 2018-11-23 | $16.68 | $16.68 | $16.57 | $16.57 | $13.31 | 8,891 |
| 2018-11-21 | $17.30 | $17.46 | $17.30 | $17.45 | $14.02 | 6,904 |
| 2018-11-20 | $16.95 | $17.17 | $16.91 | $17.11 | $13.75 | 9,947 |
| 2018-11-19 | $16.98 | $17.20 | $16.98 | $17.13 | $13.76 | 8,083 |
| 2018-11-16 | $17.20 | $17.20 | $16.94 | $17.01 | $13.66 | 3,096 |
| 2018-11-15 | $16.98 | $17.50 | $16.98 | $17.50 | $14.06 | 11,795 |
| 2018-11-14 | $17.54 | $17.54 | $17.03 | $17.10 | $13.73 | 2,108 |
| 2018-11-13 | $17.16 | $17.50 | $17.16 | $17.39 | $13.97 | 26,184 |
| 2018-11-12 | $16.89 | $17.18 | $16.76 | $16.98 | $13.64 | 22,697 |
| 2018-11-09 | $16.97 | $16.97 | $16.62 | $16.62 | $13.35 | 6,223 |
| 2018-11-08 | $16.61 | $17.11 | $15.72 | $16.78 | $13.48 | 40,028 |
| 2018-11-07 | $16.00 | $16.60 | $16.00 | $16.60 | $13.34 | 16,018 |
| 2018-11-06 | $15.96 | $16.49 | $15.96 | $16.49 | $13.25 | 37,381 |
| 2018-11-05 | $15.80 | $16.32 | $12.81 | $15.96 | $12.82 | 32,153 |
| 2018-11-02 | $15.91 | $16.38 | $15.91 | $16.00 | $12.85 | 4,709 |
| 2018-11-01 | $13.71 | $14.59 | $13.71 | $14.49 | $11.64 | 51,982 |
| 2018-10-31 | $12.60 | $13.24 | $12.60 | $13.09 | $10.52 | 44,379 |
| 2018-10-30 | $12.62 | $12.76 | $12.26 | $12.26 | $9.85 | 71,252 |
| 2018-10-29 | $13.90 | $13.90 | $13.13 | $13.38 | $10.75 | 24,446 |
| 2018-10-26 | $14.00 | $14.00 | $13.75 | $13.97 | $11.22 | 16,547 |
| 2018-10-25 | $13.97 | $14.41 | $13.82 | $14.22 | $11.42 | 5,012 |
| 2018-10-24 | $14.30 | $14.30 | $13.78 | $14.02 | $11.26 | 2,441 |
| 2018-10-23 | $13.92 | $14.29 | $13.78 | $14.29 | $11.48 | 18,965 |
| 2018-10-22 | $13.93 | $14.23 | $13.93 | $14.06 | $11.29 | 3,958 |
| 2018-10-19 | $14.38 | $14.38 | $13.94 | $13.94 | $11.20 | 10,542 |
| 2018-10-18 | $14.52 | $14.62 | $14.13 | $14.25 | $11.45 | 26,000 |
| 2018-10-17 | $15.19 | $15.33 | $15.05 | $15.10 | $12.02 | 21,372 |
| 2018-10-16 | $14.91 | $15.19 | $14.91 | $15.12 | $12.03 | 20,873 |
| 2018-10-15 | $15.04 | $15.27 | $15.04 | $15.23 | $12.12 | 9,377 |
| 2018-10-12 | $14.93 | $15.16 | $14.93 | $15.10 | $12.02 | 23,185 |
| 2018-10-11 | $14.55 | $14.62 | $14.33 | $14.51 | $11.55 | 17,774 |
| 2018-10-10 | $15.10 | $15.10 | $14.77 | $14.83 | $11.80 | 13,546 |
| 2018-10-09 | $14.95 | $15.09 | $14.94 | $15.04 | $11.97 | 8,605 |
| 2018-10-08 | $14.63 | $14.90 | $14.63 | $14.80 | $11.78 | 15,011 |
| 2018-10-05 | $14.73 | $14.85 | $14.39 | $14.56 | $11.59 | 11,731 |
| 2018-10-04 | $15.33 | $15.50 | $15.27 | $15.35 | $12.22 | 7,748 |
| 2018-10-03 | $15.50 | $15.70 | $15.50 | $15.57 | $12.39 | 14,724 |
| 2018-10-02 | $15.35 | $15.36 | $15.26 | $15.32 | $12.19 | 5,204 |
| 2018-10-01 | $15.35 | $15.46 | $15.35 | $15.35 | $12.22 | 5,250 |
| 2018-09-28 | $15.29 | $15.38 | $15.28 | $15.33 | $12.20 | 7,174 |
| 2018-09-27 | $15.29 | $15.35 | $15.16 | $15.30 | $12.18 | 6,552 |
| 2018-09-26 | $15.37 | $15.37 | $15.17 | $15.30 | $12.18 | 1,603 |
| 2018-09-25 | $15.30 | $15.48 | $15.29 | $15.43 | $12.28 | 25,110 |
| 2018-09-24 | $15.12 | $15.14 | $14.95 | $15.12 | $12.03 | 7,400 |
| 2018-09-21 | $14.85 | $15.28 | $14.85 | $15.13 | $12.04 | 34,216 |
| 2018-09-20 | $14.73 | $14.82 | $14.73 | $14.81 | $11.79 | 19,743 |
| 2018-09-19 | $14.55 | $14.75 | $14.55 | $14.73 | $11.72 | 13,969 |
| 2018-09-18 | $14.39 | $14.77 | $14.39 | $14.64 | $11.65 | 51,148 |
| 2018-09-17 | $13.91 | $14.30 | $13.91 | $14.17 | $11.28 | 46,200 |
| 2018-09-14 | $13.00 | $13.28 | $13.00 | $13.25 | $10.54 | 28,259 |
| 2018-09-13 | $12.75 | $13.03 | $12.75 | $12.93 | $10.29 | 41,580 |
| 2018-09-12 | $13.12 | $13.12 | $12.69 | $12.74 | $10.14 | 111,179 |
| 2018-09-11 | $13.37 | $13.37 | $13.13 | $13.16 | $10.47 | 49,809 |
| 2018-09-10 | $13.41 | $13.43 | $13.20 | $13.37 | $10.64 | 25,803 |
| 2018-09-07 | $13.42 | $13.47 | $13.42 | $13.44 | $10.70 | 17,566 |
| 2018-09-06 | $13.77 | $13.93 | $13.34 | $13.50 | $10.74 | 101,671 |
| 2018-09-05 | $13.62 | $13.63 | $13.49 | $13.50 | $10.74 | 7,817 |
| 2018-09-04 | $13.65 | $13.69 | $13.48 | $13.66 | $10.87 | 17,647 |
| 2018-08-31 | $13.69 | $13.74 | $13.62 | $13.74 | $10.93 | 4,358 |
| 2018-08-30 | $13.71 | $13.76 | $13.53 | $13.65 | $10.86 | 13,993 |
| 2018-08-29 | $13.89 | $13.92 | $13.72 | $13.80 | $10.98 | 21,597 |
| 2018-08-28 | $13.89 | $13.91 | $13.80 | $13.86 | $11.03 | 8,336 |
| 2018-08-27 | $13.74 | $13.94 | $13.70 | $13.91 | $11.07 | 23,896 |
| 2018-08-24 | $13.76 | $13.82 | $13.67 | $13.72 | $10.92 | 21,082 |
| 2018-08-23 | $13.81 | $13.81 | $13.64 | $13.70 | $10.90 | 10,483 |
| 2018-08-22 | $13.70 | $13.85 | $13.64 | $13.80 | $10.98 | 18,334 |
| 2018-08-21 | $13.55 | $13.75 | $13.55 | $13.74 | $10.93 | 47,721 |
| 2018-08-20 | $13.50 | $13.64 | $13.48 | $13.55 | $10.78 | 36,991 |
| 2018-08-17 | $13.74 | $13.77 | $13.49 | $13.58 | $10.81 | 50,303 |
| 2018-08-16 | $13.84 | $13.98 | $13.84 | $13.90 | $11.06 | 13,642 |
| 2018-08-15 | $14.06 | $14.09 | $13.74 | $13.90 | $11.06 | 31,208 |
| 2018-08-14 | $14.24 | $14.37 | $14.20 | $14.30 | $11.38 | 39,415 |
| 2018-08-13 | $14.21 | $14.44 | $14.21 | $14.22 | $11.32 | 37,139 |
| 2018-08-10 | $14.80 | $14.80 | $14.62 | $14.62 | $11.63 | 18,740 |
| 2018-08-09 | $15.34 | $15.34 | $14.81 | $15.05 | $11.98 | 19,754 |
| 2018-08-08 | $15.38 | $15.38 | $15.21 | $15.30 | $12.18 | 12,751 |
| 2018-08-07 | $15.10 | $15.46 | $15.10 | $15.38 | $12.24 | 10,010 |
| 2018-08-06 | $14.94 | $15.08 | $14.91 | $15.07 | $11.99 | 4,576 |
| 2018-08-03 | $14.86 | $14.90 | $14.77 | $14.90 | $11.86 | 12,072 |
| 2018-08-02 | $14.60 | $14.66 | $14.48 | $14.61 | $11.63 | 21,117 |
| 2018-08-01 | $14.54 | $14.88 | $14.51 | $14.67 | $11.67 | 42,065 |
| 2018-07-31 | $14.53 | $14.62 | $14.52 | $14.54 | $11.57 | 12,698 |
| 2018-07-30 | $14.50 | $14.52 | $14.36 | $14.40 | $11.46 | 4,117 |
| 2018-07-27 | $14.57 | $14.66 | $14.49 | $14.54 | $11.57 | 10,289 |
| 2018-07-26 | $14.40 | $14.62 | $14.40 | $14.59 | $11.61 | 13,597 |
| 2018-07-25 | $14.62 | $14.62 | $14.40 | $14.45 | $11.50 | 17,246 |
| 2018-07-24 | $14.65 | $14.65 | $14.48 | $14.51 | $11.55 | 13,253 |
| 2018-07-23 | $14.60 | $14.60 | $14.32 | $14.39 | $11.45 | 25,788 |
| 2018-07-20 | $14.75 | $14.82 | $14.69 | $14.77 | $11.75 | 9,338 |
| 2018-07-19 | $14.76 | $14.91 | $14.72 | $14.82 | $11.79 | 10,086 |
| 2018-07-18 | $14.66 | $14.77 | $14.65 | $14.75 | $11.74 | 6,521 |
| 2018-07-17 | $14.51 | $14.73 | $14.51 | $14.72 | $11.71 | 23,159 |
| 2018-07-16 | $14.60 | $14.60 | $14.39 | $14.51 | $11.55 | 17,915 |
| 2018-07-13 | $14.57 | $14.64 | $14.51 | $14.53 | $11.56 | 28,336 |
| 2018-07-12 | $14.43 | $14.76 | $14.43 | $14.57 | $11.60 | 61,461 |
| 2018-07-11 | $14.43 | $14.43 | $14.16 | $14.20 | $11.30 | 63,588 |
| 2018-07-10 | $14.37 | $14.60 | $14.34 | $14.55 | $11.58 | 53,655 |
| 2018-07-09 | $14.15 | $14.44 | $14.15 | $14.38 | $11.44 | 16,821 |
| 2018-07-06 | $14.12 | $14.18 | $13.99 | $14.10 | $11.22 | 24,660 |
| 2018-07-05 | $14.16 | $14.28 | $14.01 | $14.26 | $11.35 | 39,282 |
| 2018-07-03 | $14.86 | $14.92 | $14.72 | $14.73 | $11.72 | 7,731 |
| 2018-07-02 | $15.08 | $15.08 | $14.86 | $14.94 | $11.89 | 20,250 |
| 2018-06-29 | $14.99 | $15.19 | $14.99 | $15.13 | $12.04 | 25,330 |
| 2018-06-28 | $14.92 | $15.01 | $14.86 | $14.99 | $11.93 | 19,939 |
| 2018-06-27 | $15.50 | $15.50 | $14.92 | $14.96 | $11.91 | 39,398 |
| 2018-06-26 | $15.85 | $15.85 | $15.62 | $15.74 | $12.53 | 26,018 |
| 2018-06-25 | $15.38 | $15.46 | $15.28 | $15.34 | $12.21 | 29,220 |
| 2018-06-22 | $15.75 | $16.08 | $15.74 | $16.03 | $12.76 | 83,981 |
| 2018-06-21 | $14.60 | $14.96 | $14.60 | $14.89 | $11.85 | 61,467 |
| 2018-06-20 | $14.77 | $14.77 | $14.22 | $14.51 | $11.55 | 114,941 |
| 2018-06-19 | $14.99 | $14.99 | $14.72 | $14.84 | $11.81 | 17,901 |
| 2018-06-18 | $15.17 | $15.17 | $14.99 | $15.16 | $12.06 | 19,978 |
| 2018-06-15 | $15.10 | $15.46 | $15.07 | $15.25 | $12.14 | 41,462 |
| 2018-06-14 | $15.15 | $15.15 | $14.93 | $14.98 | $11.92 | 19,616 |
| 2018-06-13 | $15.38 | $15.38 | $15.16 | $15.20 | $12.10 | 19,159 |
| 2018-06-12 | $15.23 | $15.41 | $15.23 | $15.39 | $12.25 | 21,888 |
| 2018-06-11 | $15.11 | $15.29 | $15.11 | $15.22 | $12.11 | 76,992 |
| 2018-06-08 | $15.11 | $15.19 | $15.04 | $15.13 | $12.04 | 67,588 |
| 2018-06-07 | $15.14 | $15.24 | $15.09 | $15.14 | $12.05 | 33,155 |
| 2018-06-06 | $14.89 | $15.17 | $14.89 | $15.14 | $12.05 | 61,269 |
| 2018-06-05 | $14.72 | $14.87 | $14.69 | $14.79 | $11.77 | 47,157 |
| 2018-06-04 | $14.66 | $14.74 | $14.60 | $14.62 | $11.63 | 21,416 |
| 2018-06-01 | $14.50 | $14.63 | $14.49 | $14.63 | $11.64 | 31,948 |
| 2018-05-31 | $14.63 | $14.68 | $14.36 | $14.45 | $11.50 | 54,957 |
| 2018-05-30 | $14.54 | $14.64 | $14.45 | $14.58 | $11.60 | 49,113 |
| 2018-05-29 | $14.42 | $14.47 | $14.37 | $14.44 | $11.49 | 125,144 |
| 2018-05-25 | $14.32 | $14.47 | $14.32 | $14.40 | $11.46 | 66,701 |
| 2018-05-24 | $14.29 | $14.39 | $14.17 | $14.33 | $11.40 | 65,093 |
| 2018-05-23 | $14.12 | $14.12 | $14.03 | $14.09 | $11.21 | 29,841 |
| 2018-05-22 | $14.43 | $14.53 | $14.17 | $14.22 | $11.32 | 131,248 |
| 2018-05-21 | $14.39 | $14.57 | $14.30 | $14.38 | $11.44 | 159,289 |
| 2018-05-18 | $13.75 | $13.81 | $13.61 | $13.62 | $10.84 | 48,421 |
| 2018-05-17 | $13.88 | $13.88 | $13.66 | $13.76 | $10.95 | 96,417 |
| 2018-05-16 | $13.98 | $14.08 | $13.94 | $14.00 | $11.14 | 65,316 |
| 2018-05-15 | $14.13 | $14.16 | $13.87 | $13.99 | $11.13 | 73,635 |
| 2018-05-14 | $14.42 | $14.44 | $14.29 | $14.34 | $11.41 | 42,804 |
| 2018-05-11 | $14.48 | $14.58 | $14.42 | $14.45 | $11.50 | 79,004 |
| 2018-05-10 | $14.69 | $14.69 | $14.20 | $14.38 | $11.44 | 55,149 |
| 2018-05-09 | $14.66 | $14.83 | $14.66 | $14.80 | $11.78 | 297,082 |
| 2018-05-08 | $14.63 | $14.75 | $14.47 | $14.61 | $11.63 | 234,780 |
| 2018-05-07 | $13.93 | $13.93 | $13.68 | $13.71 | $10.91 | 84,543 |
| 2018-05-04 | $13.93 | $14.23 | $13.93 | $14.20 | $11.30 | 108,576 |
| 2018-05-03 | $14.02 | $14.12 | $13.77 | $13.93 | $11.09 | 111,491 |
| 2018-05-02 | $13.95 | $14.11 | $13.93 | $14.07 | $11.20 | 178,931 |
| 2018-05-01 | $13.68 | $13.88 | $13.61 | $13.79 | $10.97 | 111,015 |
| 2018-04-30 | $13.70 | $13.88 | $13.70 | $13.77 | $10.96 | 86,887 |
| 2018-04-27 | $13.74 | $13.78 | $13.49 | $13.50 | $10.74 | 293,542 |
| 2018-04-26 | $13.65 | $13.71 | $13.62 | $13.65 | $10.86 | 89,518 |
| 2018-04-25 | $13.85 | $13.85 | $13.59 | $13.64 | $10.85 | 130,581 |
| 2018-04-24 | $14.22 | $14.22 | $13.88 | $13.92 | $11.08 | 300,743 |
| 2018-04-23 | $14.80 | $14.88 | $14.68 | $14.75 | $11.74 | 61,234 |
| 2018-04-20 | $14.81 | $14.92 | $14.72 | $14.75 | $11.74 | 270,074 |
| 2018-04-19 | $15.03 | $15.16 | $14.82 | $14.90 | $11.86 | 113,673 |
| 2018-04-18 | $15.38 | $15.38 | $15.03 | $15.13 | $12.04 | 145,100 |
| 2018-04-17 | $15.45 | $15.46 | $15.38 | $15.41 | $12.26 | 46,683 |
| 2018-04-16 | $15.60 | $15.60 | $15.41 | $15.44 | $12.29 | 23,266 |
| 2018-04-13 | $15.85 | $15.85 | $15.55 | $15.60 | $12.41 | 28,251 |
| 2018-04-12 | $16.04 | $16.04 | $15.83 | $15.87 | $12.63 | 30,906 |
| 2018-04-11 | $16.02 | $16.17 | $15.88 | $16.08 | $12.80 | 80,010 |
| 2018-04-10 | $15.76 | $16.13 | $15.76 | $16.06 | $12.78 | 65,369 |
| 2018-04-09 | $15.91 | $15.97 | $15.64 | $15.65 | $12.45 | 83,183 |
| 2018-04-06 | $15.93 | $16.03 | $15.78 | $15.83 | $12.60 | 34,892 |
| 2018-04-05 | $16.04 | $16.20 | $15.81 | $15.98 | $12.72 | 49,326 |
| 2018-04-04 | $15.87 | $16.04 | $15.74 | $16.01 | $12.74 | 48,139 |
| 2018-04-03 | $15.92 | $16.23 | $15.92 | $16.13 | $12.84 | 119,972 |
| 2018-04-02 | $16.01 | $16.13 | $15.66 | $15.87 | $12.63 | 149,322 |
| 2018-03-29 | $15.84 | $15.85 | $15.63 | $15.85 | $12.61 | 66,485 |
| 2018-03-28 | $15.71 | $16.02 | $15.71 | $15.85 | $12.61 | 62,687 |
| 2018-03-27 | $16.33 | $16.33 | $15.64 | $15.70 | $12.49 | 59,032 |
| 2018-03-26 | $16.20 | $16.26 | $16.01 | $16.26 | $12.94 | 45,189 |
| 2018-03-23 | $16.22 | $16.27 | $16.05 | $16.05 | $12.77 | 60,026 |
| 2018-03-22 | $16.58 | $16.61 | $16.23 | $16.25 | $12.93 | 36,587 |
| 2018-03-21 | $16.89 | $16.89 | $16.73 | $16.80 | $13.37 | 56,068 |
| 2018-03-20 | $16.90 | $16.98 | $16.79 | $16.93 | $13.47 | 47,948 |
| 2018-03-19 | $17.24 | $17.24 | $16.69 | $16.88 | $13.43 | 145,748 |
| 2018-03-16 | $17.62 | $17.62 | $17.28 | $17.46 | $13.89 | 89,868 |
| 2018-03-15 | $17.83 | $18.12 | $17.82 | $17.92 | $14.26 | 140,050 |
| 2018-03-14 | $17.79 | $17.93 | $17.70 | $17.80 | $14.17 | 87,671 |
| 2018-03-13 | $18.04 | $18.04 | $17.74 | $17.76 | $14.13 | 72,965 |
| 2018-03-12 | $18.07 | $18.20 | $17.99 | $18.03 | $14.35 | 159,392 |
| 2018-03-09 | $17.50 | $18.04 | $17.45 | $17.99 | $14.32 | 101,893 |
| 2018-03-08 | $17.45 | $17.60 | $17.45 | $17.58 | $13.99 | 51,991 |
| 2018-03-07 | $17.26 | $17.47 | $17.26 | $17.41 | $13.86 | 27,469 |
| 2018-03-06 | $17.38 | $17.47 | $17.23 | $17.35 | $13.81 | 40,737 |
| 2018-03-05 | $17.49 | $17.49 | $17.30 | $17.47 | $13.90 | 27,348 |
| 2018-03-02 | $17.42 | $17.60 | $17.33 | $17.48 | $13.91 | 40,045 |
| 2018-03-01 | $17.34 | $17.60 | $17.32 | $17.43 | $13.87 | 25,500 |
| 2018-02-28 | $17.19 | $17.30 | $17.03 | $17.13 | $13.63 | 16,857 |
| 2018-02-27 | $17.39 | $17.39 | $17.18 | $17.18 | $13.67 | 9,554 |
| 2018-02-26 | $17.42 | $17.56 | $17.18 | $17.38 | $13.83 | 34,141 |
| 2018-02-23 | $17.08 | $17.40 | $17.08 | $17.39 | $13.84 | 18,088 |
| 2018-02-22 | $16.80 | $17.03 | $16.80 | $16.95 | $13.49 | 23,776 |
| 2018-02-21 | $16.72 | $17.00 | $16.71 | $16.72 | $13.31 | 16,976 |
| 2018-02-20 | $16.58 | $16.84 | $16.50 | $16.69 | $13.28 | 35,397 |
| 2018-02-16 | $16.75 | $16.92 | $16.64 | $16.68 | $13.27 | 22,213 |
| 2018-02-15 | $16.54 | $16.79 | $16.54 | $16.75 | $13.33 | 25,912 |
| 2018-02-14 | $16.36 | $16.65 | $16.18 | $16.55 | $13.17 | 104,442 |
| 2018-02-13 | $16.27 | $16.36 | $16.10 | $16.28 | $12.96 | 14,678 |
| 2018-02-12 | $16.40 | $16.42 | $16.10 | $16.25 | $12.93 | 34,432 |
| 2018-02-09 | $16.51 | $16.53 | $16.03 | $16.45 | $13.09 | 72,800 |
| 2018-02-08 | $16.63 | $16.77 | $16.36 | $16.36 | $13.02 | 52,731 |
| 2018-02-07 | $16.64 | $16.94 | $16.60 | $16.70 | $13.29 | 68,801 |
| 2018-02-06 | $16.25 | $16.72 | $16.24 | $16.66 | $13.26 | 73,669 |
| 2018-02-05 | $17.66 | $17.79 | $17.02 | $17.16 | $13.66 | 99,658 |
| 2018-02-02 | $17.95 | $18.00 | $17.70 | $17.70 | $14.09 | 44,258 |
| 2018-02-01 | $18.12 | $18.20 | $18.03 | $18.10 | $14.40 | 12,139 |
| 2018-01-31 | $18.20 | $18.20 | $18.03 | $18.14 | $14.44 | 35,227 |
| 2018-01-30 | $18.25 | $18.25 | $18.09 | $18.22 | $14.50 | 23,952 |
| 2018-01-29 | $18.34 | $18.34 | $18.13 | $18.28 | $14.55 | 15,856 |
| 2018-01-26 | $18.23 | $18.40 | $18.14 | $18.34 | $14.60 | 44,366 |
| 2018-01-25 | $18.35 | $18.41 | $18.13 | $18.24 | $14.52 | 67,335 |
| 2018-01-24 | $18.24 | $18.40 | $18.10 | $18.21 | $14.49 | 58,619 |
| 2018-01-23 | $18.24 | $18.31 | $18.18 | $18.25 | $14.52 | 18,398 |
| 2018-01-22 | $18.23 | $18.29 | $18.13 | $18.18 | $14.47 | 42,640 |
| 2018-01-19 | $18.20 | $18.35 | $18.20 | $18.25 | $14.52 | 34,457 |
| 2018-01-18 | $18.36 | $18.36 | $18.17 | $18.21 | $14.49 | 22,244 |
| 2018-01-17 | $18.25 | $18.39 | $18.15 | $18.35 | $14.60 | 64,748 |
| 2018-01-16 | $18.37 | $18.43 | $18.18 | $18.27 | $14.54 | 102,165 |
| 2018-01-12 | $17.53 | $17.75 | $17.52 | $17.62 | $14.02 | 82,642 |
| 2018-01-11 | $17.45 | $17.69 | $17.38 | $17.66 | $14.05 | 53,824 |
| 2018-01-10 | $17.44 | $17.54 | $17.35 | $17.48 | $13.91 | 54,435 |
| 2018-01-09 | $18.15 | $18.15 | $17.40 | $17.60 | $14.01 | 72,821 |
| 2018-01-08 | $18.22 | $18.27 | $18.10 | $18.15 | $14.44 | 24,512 |
| 2018-01-05 | $18.24 | $18.33 | $18.15 | $18.23 | $14.51 | 25,413 |
| 2018-01-04 | $18.02 | $18.26 | $18.02 | $18.26 | $14.53 | 70,074 |
| 2018-01-03 | $17.95 | $17.95 | $17.70 | $17.88 | $14.23 | 92,064 |
| 2018-01-02 | $17.68 | $17.80 | $17.68 | $17.74 | $14.12 | 43,488 |
| 2017-12-29 | $17.79 | $17.84 | $17.63 | $17.65 | $14.05 | 71,169 |
| 2017-12-28 | $17.55 | $17.75 | $17.55 | $17.73 | $14.11 | 74,114 |
| 2017-12-27 | $17.28 | $17.40 | $17.22 | $17.27 | $13.74 | 42,387 |
| 2017-12-26 | $17.45 | $17.45 | $17.20 | $17.25 | $13.73 | 33,134 |
| 2017-12-22 | $17.65 | $17.69 | $17.55 | $17.55 | $13.97 | 21,362 |
| 2017-12-21 | $17.73 | $17.79 | $17.59 | $17.66 | $14.05 | 49,425 |
| 2017-12-20 | $17.52 | $17.74 | $17.52 | $17.68 | $14.07 | 56,685 |
| 2017-12-19 | $17.53 | $17.65 | $17.45 | $17.51 | $13.93 | 47,217 |
| 2017-12-18 | $17.75 | $17.80 | $17.54 | $17.58 | $13.99 | 81,946 |
| 2017-12-15 | $17.66 | $17.90 | $17.48 | $17.80 | $14.17 | 96,068 |
| 2017-12-14 | $17.90 | $17.90 | $17.68 | $17.71 | $14.09 | 56,278 |
| 2017-12-13 | $18.02 | $18.06 | $17.88 | $17.91 | $14.25 | 37,844 |
| 2017-12-12 | $18.27 | $18.28 | $17.97 | $18.01 | $14.33 | 28,379 |
| 2017-12-11 | $18.23 | $18.55 | $18.23 | $18.54 | $14.75 | 93,648 |
| 2017-12-08 | $17.83 | $18.12 | $17.83 | $18.00 | $14.32 | 123,328 |
| 2017-12-07 | $17.79 | $17.81 | $17.51 | $17.71 | $14.09 | 49,114 |
| 2017-12-06 | $18.20 | $18.20 | $17.77 | $17.80 | $14.17 | 123,948 |
| 2017-12-05 | $18.44 | $18.62 | $18.40 | $18.44 | $14.67 | 142,762 |
| 2017-12-04 | $18.62 | $18.64 | $18.35 | $18.43 | $14.67 | 101,627 |
| 2017-12-01 | $18.32 | $18.69 | $18.32 | $18.48 | $14.71 | 157,563 |
| 2017-11-30 | $17.97 | $18.13 | $17.97 | $18.05 | $14.36 | 85,123 |
| 2017-11-29 | $18.25 | $18.37 | $18.03 | $18.08 | $14.39 | 43,180 |
| 2017-11-28 | $18.45 | $18.45 | $18.27 | $18.35 | $14.60 | 55,104 |
| 2017-11-27 | $18.45 | $18.60 | $18.43 | $18.45 | $14.68 | 97,164 |
| 2017-11-24 | $18.20 | $18.53 | $18.20 | $18.44 | $14.67 | 28,574 |
| 2017-11-22 | $18.28 | $18.37 | $18.10 | $18.11 | $14.41 | 61,660 |
| 2017-11-21 | $18.16 | $18.32 | $18.06 | $18.29 | $14.56 | 102,834 |
| 2017-11-20 | $18.30 | $18.30 | $17.99 | $18.06 | $14.37 | 41,690 |
| 2017-11-17 | $18.50 | $18.50 | $18.20 | $18.37 | $14.62 | 89,949 |
| 2017-11-16 | $18.47 | $18.55 | $18.35 | $18.50 | $14.72 | 106,560 |
| 2017-11-15 | $18.38 | $18.53 | $18.32 | $18.38 | $14.63 | 141,612 |
| 2017-11-14 | $17.89 | $18.10 | $17.89 | $17.95 | $14.28 | 103,848 |
| 2017-11-13 | $18.20 | $18.20 | $17.68 | $17.70 | $14.09 | 127,392 |
| 2017-11-10 | $18.17 | $18.73 | $18.17 | $18.58 | $14.79 | 138,176 |
| 2017-11-09 | $19.20 | $19.20 | $17.18 | $17.82 | $14.18 | 365,546 |
| 2017-11-08 | $19.83 | $20.08 | $19.74 | $19.77 | $15.73 | 148,561 |
| 2017-11-07 | $20.25 | $20.28 | $19.70 | $19.82 | $15.77 | 139,779 |
| 2017-11-06 | $20.35 | $20.38 | $20.19 | $20.29 | $16.15 | 80,640 |
| 2017-11-03 | $20.49 | $20.75 | $20.47 | $20.70 | $16.47 | 127,928 |
| 2017-11-02 | $20.00 | $20.26 | $19.95 | $20.13 | $16.02 | 241,257 |
| 2017-11-01 | $19.97 | $20.07 | $19.70 | $19.80 | $15.76 | 78,980 |
| 2017-10-31 | $19.74 | $20.01 | $19.74 | $20.00 | $15.92 | 32,066 |
| 2017-10-30 | $19.77 | $19.77 | $19.64 | $19.67 | $15.65 | 34,520 |
| 2017-10-27 | $19.95 | $19.98 | $19.76 | $19.79 | $15.75 | 162,808 |
| 2017-10-26 | $20.85 | $21.05 | $20.85 | $21.02 | $16.73 | 305,759 |
| 2017-10-25 | $20.74 | $20.86 | $20.68 | $20.79 | $16.55 | 192,508 |
| 2017-10-24 | $20.70 | $20.70 | $20.53 | $20.56 | $16.36 | 67,744 |
| 2017-10-23 | $20.66 | $20.79 | $20.55 | $20.78 | $16.54 | 145,859 |
| 2017-10-20 | $20.67 | $20.67 | $20.49 | $20.60 | $16.39 | 76,014 |
| 2017-10-19 | $20.52 | $20.66 | $20.46 | $20.63 | $16.42 | 82,355 |
| 2017-10-18 | $20.58 | $20.65 | $20.21 | $20.54 | $16.35 | 110,281 |
| 2017-10-17 | $20.72 | $20.72 | $20.48 | $20.55 | $16.35 | 153,807 |
| 2017-10-16 | $21.27 | $21.27 | $20.92 | $20.95 | $16.67 | 112,115 |
| 2017-10-13 | $21.50 | $21.64 | $21.45 | $21.61 | $17.20 | 220,599 |
| 2017-10-12 | $21.50 | $21.54 | $21.26 | $21.47 | $17.09 | 119,809 |
| 2017-10-11 | $21.32 | $21.73 | $21.32 | $21.65 | $17.23 | 290,729 |
| 2017-10-10 | $21.46 | $21.50 | $21.25 | $21.33 | $16.97 | 228,762 |
| 2017-10-09 | $21.26 | $21.35 | $21.25 | $21.29 | $16.94 | 117,193 |
| 2017-10-06 | $21.75 | $21.90 | $21.20 | $21.26 | $16.92 | 496,000 |
| 2017-10-05 | $19.78 | $19.96 | $19.78 | $19.85 | $15.80 | 165,449 |
| 2017-10-04 | $19.72 | $19.72 | $19.53 | $19.62 | $15.61 | 110,071 |
| 2017-10-03 | $19.78 | $19.79 | $19.67 | $19.73 | $15.70 | 91,167 |
| 2017-10-02 | $19.41 | $19.80 | $19.41 | $19.79 | $15.75 | 219,440 |
| 2017-09-29 | $19.32 | $19.37 | $19.27 | $19.32 | $15.38 | 30,186 |
| 2017-09-28 | $19.42 | $19.43 | $19.31 | $19.33 | $15.38 | 63,697 |
| 2017-09-27 | $19.42 | $19.59 | $19.37 | $19.45 | $15.48 | 135,258 |
| 2017-09-26 | $19.43 | $19.61 | $19.34 | $19.42 | $15.45 | 190,593 |
| 2017-09-25 | $19.27 | $19.47 | $19.21 | $19.24 | $15.31 | 102,975 |
| 2017-09-22 | $18.95 | $19.03 | $18.91 | $18.95 | $15.08 | 17,751 |
| 2017-09-21 | $18.95 | $19.18 | $18.95 | $19.05 | $15.16 | 63,267 |
| 2017-09-20 | $18.79 | $18.96 | $18.71 | $18.87 | $15.02 | 49,209 |
| 2017-09-19 | $18.75 | $18.89 | $18.73 | $18.75 | $14.92 | 38,905 |
| 2017-09-18 | $18.71 | $18.79 | $18.65 | $18.79 | $14.95 | 68,792 |
| 2017-09-15 | $18.66 | $18.82 | $18.53 | $18.63 | $14.83 | 53,794 |
| 2017-09-14 | $18.91 | $18.92 | $18.76 | $18.78 | $14.95 | 30,948 |
| 2017-09-13 | $18.90 | $18.97 | $18.85 | $18.93 | $15.06 | 38,502 |
| 2017-09-12 | $18.79 | $18.99 | $18.79 | $18.94 | $15.07 | 80,991 |
| 2017-09-11 | $18.49 | $18.66 | $18.39 | $18.62 | $14.82 | 51,075 |
| 2017-09-08 | $18.41 | $18.59 | $18.28 | $18.37 | $14.62 | 121,340 |
| 2017-09-07 | $18.86 | $18.86 | $18.46 | $18.51 | $14.73 | 72,442 |
| 2017-09-06 | $18.88 | $19.11 | $18.85 | $19.06 | $15.17 | 155,841 |
| 2017-09-05 | $18.59 | $18.79 | $18.43 | $18.66 | $14.85 | 272,146 |
| 2017-09-01 | $18.16 | $18.30 | $18.10 | $18.14 | $14.44 | 57,035 |
| 2017-08-31 | $18.04 | $18.26 | $18.04 | $18.15 | $14.44 | 58,289 |
| 2017-08-30 | $17.77 | $18.08 | $17.77 | $18.02 | $14.34 | 98,621 |
| 2017-08-29 | $17.02 | $17.09 | $16.92 | $16.98 | $13.51 | 83,477 |
| 2017-08-28 | $17.18 | $17.30 | $17.12 | $17.19 | $13.68 | 29,668 |
| 2017-08-25 | $17.14 | $17.20 | $17.11 | $17.18 | $13.67 | 42,157 |
| 2017-08-24 | $17.03 | $17.15 | $17.00 | $17.02 | $13.54 | 43,893 |
| 2017-08-23 | $16.99 | $16.99 | $16.93 | $16.98 | $13.51 | 35,360 |
| 2017-08-22 | $16.94 | $17.16 | $16.94 | $17.11 | $13.62 | 38,561 |
| 2017-08-21 | $16.92 | $16.92 | $16.68 | $16.75 | $13.33 | 74,437 |
| 2017-08-18 | $16.63 | $16.94 | $16.63 | $16.86 | $13.42 | 54,666 |
| 2017-08-17 | $16.95 | $17.15 | $16.61 | $16.62 | $13.23 | 191,174 |
| 2017-08-16 | $16.87 | $16.95 | $16.63 | $16.76 | $13.34 | 123,891 |
| 2017-08-15 | $17.00 | $17.00 | $16.86 | $16.86 | $13.42 | 63,219 |
| 2017-08-14 | $17.53 | $17.53 | $17.04 | $17.05 | $13.57 | 146,897 |
| 2017-08-11 | $17.57 | $18.32 | $17.57 | $17.99 | $14.32 | 191,260 |
| 2017-08-10 | $18.00 | $18.00 | $15.82 | $17.44 | $13.88 | 103,200 |
| 2017-08-09 | $19.20 | $19.24 | $18.98 | $19.06 | $15.17 | 58,391 |
| 2017-08-08 | $19.50 | $19.50 | $19.05 | $19.31 | $15.37 | 86,321 |
| 2017-08-07 | $19.00 | $19.03 | $18.82 | $18.97 | $15.10 | 48,834 |
| 2017-08-04 | $19.06 | $19.09 | $19.00 | $19.05 | $15.16 | 56,343 |
| 2017-08-03 | $19.15 | $19.21 | $19.02 | $19.04 | $15.15 | 67,551 |
| 2017-08-02 | $19.31 | $19.31 | $18.96 | $19.01 | $15.13 | 50,027 |
| 2017-08-01 | $19.60 | $19.71 | $19.44 | $19.52 | $15.53 | 128,296 |
| 2017-07-31 | $19.60 | $19.75 | $19.42 | $19.44 | $15.47 | 32,971 |
| 2017-07-28 | $19.80 | $19.82 | $19.64 | $19.68 | $15.66 | 46,930 |
| 2017-07-27 | $19.95 | $20.09 | $19.84 | $19.90 | $15.84 | 33,764 |
| 2017-07-26 | $19.95 | $19.95 | $19.80 | $19.89 | $15.83 | 48,751 |
| 2017-07-25 | $20.14 | $20.18 | $20.00 | $20.01 | $15.92 | 58,330 |
| 2017-07-24 | $20.00 | $20.19 | $20.00 | $20.15 | $16.04 | 111,643 |
| 2017-07-21 | $19.82 | $19.82 | $19.61 | $19.74 | $15.71 | 45,182 |
| 2017-07-20 | $19.93 | $19.93 | $19.75 | $19.81 | $15.77 | 67,432 |
| 2017-07-19 | $20.22 | $20.30 | $20.07 | $20.18 | $16.06 | 114,411 |
| 2017-07-18 | $20.14 | $20.33 | $20.14 | $20.19 | $16.07 | 58,916 |
| 2017-07-17 | $20.40 | $20.40 | $20.07 | $20.13 | $16.02 | 82,785 |
| 2017-07-14 | $20.16 | $20.45 | $20.16 | $20.43 | $16.26 | 60,408 |
| 2017-07-13 | $20.03 | $20.17 | $19.97 | $20.11 | $16.00 | 65,355 |
| 2017-07-12 | $19.82 | $20.00 | $19.82 | $19.94 | $15.87 | 161,779 |
| 2017-07-11 | $19.49 | $19.49 | $19.24 | $19.35 | $15.40 | 42,356 |
| 2017-07-10 | $19.88 | $19.88 | $19.53 | $19.80 | $15.76 | 44,943 |
| 2017-07-07 | $20.00 | $20.12 | $19.91 | $20.05 | $15.96 | 25,548 |
| 2017-07-06 | $20.10 | $20.13 | $19.90 | $20.00 | $15.92 | 67,634 |
| 2017-07-05 | $20.10 | $20.14 | $19.95 | $20.09 | $15.99 | 75,047 |
| 2017-07-03 | $20.00 | $20.39 | $19.82 | $20.24 | $16.11 | 122,891 |
| 2017-06-30 | $19.75 | $19.82 | $19.58 | $19.77 | $15.73 | 83,963 |
| 2017-06-29 | $20.03 | $20.03 | $19.63 | $19.67 | $15.65 | 40,017 |
| 2017-06-28 | $20.17 | $20.17 | $19.83 | $20.06 | $15.96 | 69,011 |
| 2017-06-27 | $20.30 | $20.43 | $20.16 | $20.20 | $16.08 | 54,144 |
| 2017-06-26 | $20.35 | $20.50 | $20.26 | $20.32 | $16.17 | 29,988 |
| 2017-06-23 | $20.47 | $20.57 | $20.14 | $20.30 | $16.16 | 59,699 |
| 2017-06-22 | $20.55 | $20.60 | $20.45 | $20.53 | $16.34 | 53,161 |
| 2017-06-21 | $20.45 | $20.55 | $20.45 | $20.54 | $16.35 | 123,943 |
| 2017-06-20 | $20.70 | $20.70 | $20.32 | $20.40 | $16.23 | 99,261 |
| 2017-06-19 | $20.95 | $20.95 | $20.72 | $20.82 | $16.57 | 165,053 |
| 2017-06-16 | $21.06 | $21.21 | $20.85 | $21.01 | $16.72 | 279,439 |
| 2017-06-15 | $20.90 | $21.16 | $20.83 | $20.95 | $16.67 | 286,110 |
| 2017-06-14 | $20.88 | $20.90 | $20.31 | $20.46 | $16.28 | 228,978 |
| 2017-06-13 | $21.10 | $21.15 | $20.80 | $20.91 | $16.64 | 125,187 |
| 2017-06-12 | $21.63 | $21.98 | $21.50 | $21.87 | $16.91 | 222,708 |
| 2017-06-09 | $21.57 | $21.99 | $21.06 | $21.27 | $16.44 | 238,591 |
| 2017-06-08 | $21.02 | $21.43 | $21.02 | $21.41 | $16.55 | 308,550 |
| 2017-06-07 | $20.49 | $20.84 | $20.49 | $20.59 | $15.92 | 118,016 |
| 2017-06-06 | $20.32 | $20.32 | $20.02 | $20.12 | $15.55 | 125,276 |
| 2017-06-05 | $20.76 | $20.76 | $20.37 | $20.46 | $15.82 | 70,288 |
| 2017-06-02 | $20.70 | $20.75 | $20.46 | $20.72 | $16.02 | 464,107 |
| 2017-06-01 | $20.38 | $20.79 | $20.38 | $20.77 | $16.06 | 227,305 |
| 2017-05-31 | $20.18 | $20.28 | $20.17 | $20.19 | $15.61 | 102,443 |
| 2017-05-30 | $19.97 | $20.14 | $19.95 | $20.07 | $15.51 | 65,069 |
| 2017-05-26 | $19.99 | $20.12 | $19.94 | $20.04 | $15.49 | 67,082 |
| 2017-05-25 | $20.00 | $20.00 | $19.72 | $19.94 | $15.41 | 46,832 |
| 2017-05-24 | $19.92 | $20.19 | $19.92 | $20.15 | $15.58 | 172,990 |
| 2017-05-23 | $19.65 | $19.94 | $19.65 | $19.81 | $15.31 | 181,268 |
| 2017-05-22 | $18.87 | $19.23 | $18.87 | $19.20 | $14.84 | 117,217 |
| 2017-05-19 | $18.55 | $18.66 | $18.48 | $18.56 | $14.35 | 50,503 |
| 2017-05-18 | $18.29 | $18.51 | $18.29 | $18.51 | $14.31 | 71,449 |
| 2017-05-17 | $18.24 | $18.47 | $18.24 | $18.29 | $14.14 | 63,163 |
| 2017-05-16 | $18.47 | $18.47 | $18.12 | $18.31 | $14.15 | 30,716 |
| 2017-05-15 | $18.48 | $18.50 | $18.35 | $18.47 | $14.28 | 26,843 |
| 2017-05-12 | $18.05 | $18.46 | $18.05 | $18.43 | $14.25 | 107,276 |
| 2017-05-11 | $18.03 | $18.08 | $17.92 | $18.00 | $13.91 | 41,716 |
| 2017-05-10 | $18.10 | $18.13 | $17.97 | $18.01 | $13.92 | 90,216 |
| 2017-05-09 | $17.95 | $18.13 | $17.86 | $18.08 | $13.98 | 67,438 |
| 2017-05-08 | $17.73 | $17.86 | $17.73 | $17.86 | $13.81 | 36,798 |
| 2017-05-05 | $17.45 | $17.76 | $17.45 | $17.75 | $13.72 | 63,481 |
| 2017-05-04 | $17.37 | $17.45 | $17.35 | $17.45 | $13.49 | 52,720 |
| 2017-05-03 | $17.36 | $17.38 | $17.26 | $17.37 | $13.43 | 52,054 |
| 2017-05-02 | $17.41 | $17.53 | $17.36 | $17.43 | $13.47 | 93,941 |
| 2017-05-01 | $17.41 | $17.50 | $17.37 | $17.46 | $13.50 | 48,657 |
| 2017-04-28 | $17.69 | $17.69 | $17.38 | $17.44 | $13.48 | 38,424 |
| 2017-04-27 | $17.70 | $17.81 | $17.66 | $17.71 | $13.69 | 126,781 |
| 2017-04-26 | $17.60 | $17.81 | $17.60 | $17.72 | $13.70 | 225,913 |
| 2017-04-25 | $17.23 | $17.48 | $17.21 | $17.47 | $13.50 | 185,232 |
| 2017-04-24 | $17.17 | $17.20 | $17.13 | $17.18 | $13.28 | 231,405 |
| 2017-04-21 | $16.96 | $16.96 | $16.79 | $16.84 | $13.02 | 46,555 |
| 2017-04-20 | $17.01 | $17.01 | $16.85 | $16.99 | $13.13 | 45,771 |
| 2017-04-19 | $17.19 | $17.19 | $16.90 | $16.97 | $13.12 | 64,680 |
| 2017-04-18 | $16.92 | $17.10 | $16.92 | $17.09 | $13.21 | 193,693 |
| 2017-04-17 | $16.95 | $16.96 | $16.72 | $16.92 | $13.08 | 142,245 |
| 2017-04-13 | $17.25 | $17.49 | $17.25 | $17.35 | $13.41 | 263,441 |
| 2017-04-12 | $17.13 | $17.41 | $17.13 | $17.26 | $13.34 | 236,960 |
| 2017-04-11 | $17.52 | $17.52 | $17.13 | $17.21 | $13.30 | 254,664 |
| 2017-04-10 | $17.66 | $17.80 | $17.60 | $17.62 | $13.62 | 415,374 |
| 2017-04-07 | $17.50 | $17.70 | $17.50 | $17.62 | $13.62 | 367,358 |
| 2017-04-06 | $17.50 | $17.50 | $17.28 | $17.41 | $13.46 | 103,624 |
| 2017-04-05 | $17.70 | $17.83 | $17.67 | $17.68 | $13.67 | 229,396 |
| 2017-04-04 | $17.61 | $17.69 | $17.60 | $17.67 | $13.66 | 84,548 |
| 2017-04-03 | $17.70 | $17.74 | $17.56 | $17.64 | $13.64 | 135,415 |
| 2017-03-31 | $17.92 | $17.92 | $17.63 | $17.75 | $13.72 | 227,056 |
| 2017-03-30 | $17.90 | $18.00 | $17.90 | $17.99 | $13.91 | 350,327 |
| 2017-03-29 | $17.99 | $17.99 | $17.78 | $17.95 | $13.88 | 376,291 |
| 2017-03-28 | $17.36 | $17.56 | $17.23 | $17.53 | $13.55 | 295,333 |
| 2017-03-27 | $16.85 | $17.34 | $16.85 | $17.26 | $13.34 | 455,258 |
| 2017-03-24 | $16.90 | $17.04 | $16.84 | $16.94 | $13.10 | 291,321 |
| 2017-03-23 | $16.88 | $17.00 | $16.83 | $16.90 | $13.06 | 246,924 |
| 2017-03-22 | $16.75 | $16.92 | $16.72 | $16.86 | $13.03 | 295,365 |
| 2017-03-21 | $17.05 | $17.05 | $16.56 | $16.59 | $12.82 | 254,793 |
| 2017-03-20 | $16.85 | $17.12 | $16.85 | $17.07 | $13.20 | 519,281 |
| 2017-03-17 | $16.90 | $17.25 | $16.80 | $16.90 | $13.06 | 12,746 |
| 2017-03-16 | $15.93 | $15.99 | $15.86 | $15.89 | $12.28 | 218,282 |
| 2017-03-15 | $15.90 | $15.97 | $15.71 | $15.96 | $12.34 | 251,022 |
| 2017-03-14 | $15.77 | $15.98 | $15.72 | $15.93 | $12.31 | 315,546 |
| 2017-03-13 | $15.89 | $16.00 | $15.76 | $15.84 | $12.24 | 290,186 |
| 2017-03-10 | $16.00 | $16.01 | $15.85 | $15.90 | $12.29 | 169,374 |
| 2017-03-09 | $16.01 | $16.15 | $15.48 | $16.01 | $12.38 | 309,042 |
| 2017-03-08 | $15.62 | $15.96 | $15.59 | $15.80 | $12.21 | 89,543 |
| 2017-03-07 | $15.53 | $15.74 | $15.47 | $15.69 | $12.13 | 149,495 |
| 2017-03-06 | $15.64 | $15.69 | $15.43 | $15.63 | $12.08 | 138,118 |
| 2017-03-03 | $15.49 | $15.67 | $15.25 | $15.60 | $12.06 | 100,958 |
| 2017-03-02 | $15.65 | $15.76 | $15.50 | $15.52 | $12.00 | 71,168 |
| 2017-03-01 | $15.60 | $15.73 | $15.58 | $15.64 | $12.09 | 173,455 |
| 2017-02-28 | $15.69 | $15.73 | $15.52 | $15.61 | $12.07 | 109,063 |
| 2017-02-27 | $15.94 | $15.98 | $15.71 | $15.73 | $12.16 | 182,679 |
| 2017-02-24 | $15.96 | $16.03 | $15.80 | $15.94 | $12.32 | 115,491 |
| 2017-02-23 | $16.01 | $16.08 | $15.97 | $16.03 | $12.39 | 154,227 |
| 2017-02-22 | $16.00 | $16.08 | $15.92 | $16.07 | $12.42 | 171,517 |
| 2017-02-21 | $16.08 | $16.13 | $16.02 | $16.04 | $12.40 | 238,718 |
| 2017-02-17 | $15.91 | $16.15 | $15.84 | $16.08 | $12.43 | 290,223 |
| 2017-02-16 | $15.58 | $15.87 | $15.58 | $15.78 | $12.20 | 115,749 |
| 2017-02-15 | $15.35 | $15.67 | $15.35 | $15.64 | $12.09 | 102,191 |
| 2017-02-14 | $15.62 | $15.65 | $15.38 | $15.41 | $11.91 | 143,923 |
| 2017-02-13 | $15.74 | $15.74 | $15.65 | $15.72 | $12.15 | 76,407 |
| 2017-02-10 | $15.75 | $15.93 | $15.65 | $15.70 | $12.14 | 279,973 |
| 2017-02-09 | $15.74 | $15.83 | $15.65 | $15.83 | $12.24 | 127,441 |
| 2017-02-08 | $15.76 | $15.84 | $15.59 | $15.74 | $12.17 | 89,580 |
| 2017-02-07 | $15.90 | $15.93 | $15.76 | $15.80 | $12.21 | 196,092 |
| 2017-02-06 | $15.85 | $15.97 | $15.72 | $15.93 | $12.31 | 122,151 |
| 2017-02-03 | $15.74 | $16.00 | $15.72 | $15.93 | $12.31 | 337,314 |
| 2017-02-02 | $15.60 | $15.77 | $15.59 | $15.73 | $12.16 | 171,931 |
| 2017-02-01 | $15.56 | $15.60 | $15.40 | $15.60 | $12.06 | 73,204 |
| 2017-01-31 | $15.25 | $15.64 | $15.24 | $15.39 | $11.90 | 45,404 |
| 2017-01-30 | $15.55 | $15.55 | $15.29 | $15.31 | $11.84 | 50,717 |
| 2017-01-27 | $15.56 | $15.56 | $15.50 | $15.54 | $12.01 | 32,592 |
| 2017-01-26 | $15.70 | $15.70 | $15.47 | $15.58 | $12.04 | 31,794 |
| 2017-01-25 | $15.60 | $15.75 | $15.58 | $15.67 | $12.11 | 148,774 |
| 2017-01-24 | $15.80 | $15.80 | $15.57 | $15.60 | $12.06 | 105,259 |
| 2017-01-23 | $15.84 | $15.89 | $15.67 | $15.84 | $12.24 | 134,732 |
| 2017-01-20 | $15.62 | $15.80 | $15.61 | $15.78 | $12.20 | 74,680 |
| 2017-01-19 | $15.65 | $15.74 | $15.44 | $15.53 | $12.01 | 121,112 |
| 2017-01-18 | $15.65 | $15.71 | $15.52 | $15.64 | $12.09 | 107,948 |
| 2017-01-17 | $15.83 | $15.83 | $15.50 | $15.54 | $12.01 | 92,134 |
| 2017-01-13 | $15.89 | $15.95 | $15.71 | $15.84 | $12.24 | 272,214 |
| 2017-01-12 | $16.00 | $16.20 | $15.83 | $15.94 | $12.32 | 257,254 |
| 2017-01-11 | $15.67 | $16.15 | $15.63 | $16.10 | $12.45 | 271,592 |
| 2017-01-10 | $15.50 | $15.70 | $15.11 | $15.55 | $12.02 | 69,151 |
| 2017-01-09 | $15.80 | $15.85 | $15.64 | $15.83 | $12.24 | 129,392 |
| 2017-01-06 | $15.18 | $15.79 | $15.18 | $15.78 | $12.20 | 195,342 |
| 2017-01-05 | $14.90 | $15.18 | $14.86 | $15.08 | $11.66 | 260,500 |
| 2017-01-04 | $14.80 | $14.99 | $14.50 | $14.69 | $11.36 | 195,347 |
| 2017-01-03 | $14.50 | $15.40 | $14.50 | $14.88 | $11.50 | 280,461 |
| 2016-12-30 | $14.10 | $14.23 | $13.94 | $14.11 | $10.91 | 37,890 |
| 2016-12-29 | $14.26 | $14.40 | $13.95 | $14.03 | $10.85 | 103,876 |
| 2016-12-28 | $14.50 | $14.51 | $14.24 | $14.33 | $11.08 | 51,500 |
| 2016-12-27 | $14.33 | $14.56 | $14.33 | $14.46 | $11.18 | 37,753 |
| 2016-12-23 | $14.66 | $14.66 | $14.26 | $14.38 | $11.12 | 95,224 |
| 2016-12-22 | $14.37 | $14.84 | $14.35 | $14.45 | $11.17 | 128,720 |
| 2016-12-21 | $14.25 | $14.38 | $14.22 | $14.31 | $11.06 | 50,725 |
| 2016-12-20 | $14.29 | $14.39 | $14.24 | $14.30 | $11.05 | 50,789 |
| 2016-12-19 | $14.20 | $14.39 | $14.20 | $14.39 | $11.12 | 112,689 |
| 2016-12-16 | $14.56 | $14.62 | $14.11 | $14.39 | $11.12 | 128,694 |
| 2016-12-15 | $14.64 | $14.75 | $14.50 | $14.54 | $11.24 | 124,981 |
| 2016-12-14 | $14.90 | $15.02 | $14.59 | $14.65 | $11.33 | 82,455 |
| 2016-12-13 | $15.02 | $15.20 | $14.81 | $14.95 | $11.56 | 90,178 |
| 2016-12-12 | $15.29 | $15.29 | $14.96 | $15.09 | $11.67 | 76,334 |
| 2016-12-09 | $15.50 | $15.95 | $15.14 | $15.39 | $11.90 | 27,909 |
| 2016-12-08 | $15.36 | $15.49 | $14.90 | $15.31 | $11.84 | 71,113 |
| 2016-12-07 | $15.41 | $15.53 | $15.17 | $15.36 | $11.87 | 97,531 |
| 2016-12-06 | $15.84 | $15.88 | $15.39 | $15.44 | $11.94 | 67,478 |
| 2016-12-05 | $16.16 | $16.16 | $15.75 | $15.80 | $12.21 | 34,672 |
| 2016-12-02 | $16.20 | $16.30 | $15.91 | $16.23 | $12.55 | 97,223 |
| 2016-12-01 | $15.97 | $16.32 | $15.94 | $16.30 | $12.60 | 169,612 |
| 2016-11-30 | $15.89 | $16.25 | $15.70 | $15.81 | $12.22 | 63,922 |
| 2016-11-29 | $16.16 | $16.37 | $16.08 | $16.12 | $12.46 | 207,984 |
| 2016-11-28 | $15.99 | $16.08 | $15.95 | $16.01 | $12.38 | 97,188 |
| 2016-11-25 | $15.45 | $16.50 | $15.38 | $16.05 | $12.41 | 95,449 |
| 2016-11-23 | $16.50 | $16.60 | $16.45 | $16.53 | $12.01 | 152,998 |
| 2016-11-22 | $16.60 | $16.64 | $16.25 | $16.42 | $11.93 | 109,556 |
| 2016-11-21 | $16.00 | $16.69 | $16.00 | $16.55 | $12.02 | 102,843 |
| 2016-11-18 | $15.41 | $16.15 | $15.41 | $16.00 | $11.62 | 100,787 |
| 2016-11-17 | $15.39 | $15.55 | $15.11 | $15.33 | $11.14 | 56,496 |
| 2016-11-16 | $15.31 | $15.37 | $15.00 | $15.31 | $11.12 | 59,747 |
| 2016-11-15 | $15.50 | $15.65 | $14.65 | $15.40 | $11.19 | 91,897 |
| 2016-11-14 | $15.65 | $16.01 | $15.50 | $15.66 | $11.38 | 93,506 |
| 2016-11-11 | $15.15 | $15.84 | $15.15 | $15.65 | $11.37 | 173,308 |
| 2016-11-10 | $14.00 | $15.25 | $14.00 | $14.80 | $10.75 | 237,127 |
| 2016-11-09 | $14.68 | $14.68 | $14.26 | $14.30 | $10.39 | 151,984 |
| 2016-11-08 | $15.19 | $15.19 | $14.76 | $14.87 | $10.80 | 99,997 |
| 2016-11-07 | $15.50 | $15.63 | $15.00 | $15.27 | $11.09 | 204,373 |
| 2016-11-04 | $15.45 | $15.80 | $15.05 | $15.33 | $11.14 | 137,242 |
| 2016-11-03 | $16.17 | $16.20 | $15.35 | $15.40 | $11.19 | 188,524 |
| 2016-11-02 | $16.32 | $16.60 | $16.16 | $16.33 | $11.86 | 140,785 |
| 2016-11-01 | $18.00 | $18.00 | $16.35 | $16.40 | $11.92 | 107,566 |
| 2016-10-31 | $19.10 | $19.10 | $19.10 | $19.10 | $13.88 | 0 |
| 2016-10-28 | $18.90 | $19.35 | $18.70 | $19.10 | $13.88 | 293,176 |
| 2016-10-27 | $19.10 | $19.20 | $18.70 | $18.80 | $13.66 | 204,570 |
| 2016-10-26 | $19.40 | $19.50 | $19.05 | $19.05 | $13.84 | 200,673 |
| 2016-10-25 | $19.40 | $19.50 | $19.35 | $19.45 | $14.13 | 81,949 |
| 2016-10-24 | $19.45 | $19.70 | $19.25 | $19.50 | $14.17 | 258,910 |
| 2016-10-21 | $19.75 | $19.75 | $19.05 | $19.35 | $14.06 | 183,988 |
| 2016-10-20 | $19.85 | $19.95 | $19.60 | $19.85 | $14.42 | 241,451 |
| 2016-10-19 | $19.40 | $19.70 | $19.40 | $19.70 | $14.31 | 119,929 |
| 2016-10-18 | $19.50 | $19.55 | $19.45 | $19.55 | $14.20 | 76,374 |
| 2016-10-17 | $19.55 | $19.58 | $19.40 | $19.40 | $14.10 | 45,577 |
| 2016-10-14 | $19.50 | $19.71 | $19.33 | $19.48 | $14.15 | 46,019 |
| 2016-10-13 | $19.48 | $19.56 | $19.15 | $19.54 | $14.20 | 55,285 |
| 2016-10-12 | $19.40 | $19.72 | $19.27 | $19.63 | $14.26 | 55,485 |
| 2016-10-11 | $19.80 | $19.80 | $19.32 | $19.40 | $14.10 | 81,399 |
| 2016-10-10 | $19.90 | $19.92 | $19.45 | $19.84 | $14.41 | 188,468 |
| 2016-10-07 | $19.60 | $19.75 | $19.44 | $19.70 | $14.31 | 123,426 |
| 2016-10-06 | $19.83 | $19.92 | $19.47 | $19.69 | $14.31 | 157,784 |
| 2016-10-05 | $19.73 | $19.88 | $19.65 | $19.78 | $14.37 | 64,121 |
| 2016-10-04 | $19.66 | $19.90 | $19.64 | $19.76 | $14.36 | 80,392 |
| 2016-10-03 | $19.79 | $19.79 | $19.55 | $19.61 | $14.25 | 83,668 |
| 2016-09-30 | $19.80 | $19.90 | $19.73 | $19.80 | $14.39 | 67,441 |
| 2016-09-29 | $19.85 | $19.90 | $19.67 | $19.83 | $14.41 | 55,522 |
| 2016-09-28 | $19.86 | $19.98 | $19.60 | $19.85 | $14.42 | 124,385 |
| 2016-09-27 | $19.95 | $20.21 | $19.77 | $19.86 | $14.43 | 146,083 |
| 2016-09-26 | $20.10 | $20.19 | $19.91 | $19.95 | $14.49 | 152,773 |
| 2016-09-23 | $20.23 | $20.29 | $20.12 | $20.19 | $14.67 | 52,410 |
| 2016-09-22 | $20.37 | $20.40 | $19.95 | $20.22 | $14.69 | 72,394 |
| 2016-09-21 | $19.96 | $20.35 | $19.95 | $20.23 | $14.70 | 182,406 |
| 2016-09-20 | $19.85 | $19.98 | $19.81 | $19.90 | $14.46 | 78,574 |
| 2016-09-19 | $19.90 | $20.08 | $19.72 | $19.86 | $14.43 | 155,843 |
| 2016-09-16 | $19.79 | $19.97 | $19.58 | $19.85 | $14.42 | 58,049 |
| 2016-09-15 | $19.98 | $19.98 | $19.70 | $19.84 | $14.41 | 58,847 |
| 2016-09-14 | $19.48 | $19.94 | $19.48 | $19.92 | $14.47 | 75,519 |
| 2016-09-13 | $19.84 | $19.96 | $19.68 | $19.78 | $14.37 | 67,015 |
| 2016-09-12 | $19.79 | $20.04 | $19.77 | $19.99 | $14.52 | 58,796 |
| 2016-09-09 | $19.90 | $20.09 | $19.78 | $19.98 | $14.52 | 91,269 |
| 2016-09-08 | $19.76 | $20.06 | $19.76 | $20.03 | $14.55 | 70,597 |
| 2016-09-07 | $19.50 | $19.86 | $19.50 | $19.86 | $14.43 | 190,225 |
| 2016-09-06 | $19.58 | $19.69 | $19.47 | $19.53 | $14.19 | 111,470 |
| 2016-09-02 | $19.59 | $19.75 | $19.50 | $19.58 | $14.23 | 61,212 |
| 2016-09-01 | $19.48 | $19.74 | $19.48 | $19.60 | $14.24 | 75,497 |
| 2016-08-31 | $19.49 | $19.64 | $19.49 | $19.55 | $14.20 | 50,970 |
| 2016-08-30 | $19.63 | $19.75 | $19.46 | $19.59 | $14.23 | 57,864 |
| 2016-08-29 | $19.77 | $19.80 | $19.61 | $19.64 | $14.27 | 66,426 |
| 2016-08-26 | $19.70 | $19.87 | $19.64 | $19.77 | $14.36 | 42,743 |
| 2016-08-25 | $19.71 | $19.89 | $19.58 | $19.68 | $14.30 | 45,156 |
| 2016-08-24 | $19.86 | $19.86 | $19.58 | $19.61 | $14.25 | 108,159 |
| 2016-08-23 | $19.80 | $19.88 | $19.73 | $19.79 | $14.38 | 59,420 |
| 2016-08-22 | $19.98 | $19.98 | $19.72 | $19.73 | $14.33 | 111,291 |
| 2016-08-19 | $19.60 | $19.94 | $19.57 | $19.93 | $14.48 | 82,807 |
| 2016-08-18 | $19.49 | $19.71 | $19.42 | $19.65 | $14.28 | 69,446 |
| 2016-08-17 | $19.23 | $19.58 | $19.23 | $19.50 | $14.17 | 118,661 |
| 2016-08-16 | $19.44 | $19.50 | $19.31 | $19.38 | $14.08 | 122,765 |
| 2016-08-15 | $19.60 | $19.60 | $19.45 | $19.55 | $14.20 | 169,931 |
| 2016-08-12 | $19.24 | $19.70 | $19.24 | $19.62 | $14.25 | 232,328 |
| 2016-08-11 | $17.84 | $19.20 | $17.84 | $19.15 | $13.91 | 131,255 |
| 2016-08-10 | $17.64 | $18.25 | $17.40 | $18.19 | $13.22 | 331,521 |
| 2016-08-09 | $17.48 | $17.80 | $17.48 | $17.57 | $12.77 | 169,905 |
| 2016-08-08 | $17.41 | $17.64 | $17.40 | $17.52 | $12.73 | 117,868 |
| 2016-08-05 | $17.36 | $17.80 | $17.33 | $17.44 | $12.67 | 118,768 |
| 2016-08-04 | $17.20 | $17.40 | $17.15 | $17.24 | $12.53 | 128,129 |
| 2016-08-03 | $17.17 | $17.33 | $17.04 | $17.21 | $12.50 | 107,155 |
| 2016-08-02 | $17.12 | $17.19 | $16.98 | $17.07 | $12.40 | 86,463 |
| 2016-08-01 | $17.43 | $17.56 | $17.10 | $17.10 | $12.42 | 89,724 |
| 2016-07-29 | $17.52 | $17.73 | $17.34 | $17.36 | $12.61 | 34,044 |
| 2016-07-28 | $17.58 | $17.61 | $17.42 | $17.50 | $12.71 | 47,770 |
| 2016-07-27 | $17.57 | $17.68 | $17.45 | $17.54 | $12.74 | 194,344 |
| 2016-07-26 | $17.31 | $17.59 | $17.31 | $17.52 | $12.73 | 221,155 |
| 2016-07-25 | $17.40 | $17.74 | $17.25 | $17.31 | $12.58 | 66,911 |
| 2016-07-22 | $17.22 | $17.42 | $17.05 | $17.36 | $12.61 | 74,372 |
| 2016-07-21 | $17.40 | $17.46 | $17.22 | $17.25 | $12.53 | 35,682 |
| 2016-07-20 | $17.33 | $17.50 | $17.20 | $17.35 | $12.61 | 146,932 |
| 2016-07-19 | $17.50 | $17.62 | $17.32 | $17.33 | $12.59 | 54,575 |
| 2016-07-18 | $17.40 | $17.73 | $17.28 | $17.53 | $12.74 | 126,031 |
| 2016-07-15 | $17.33 | $17.73 | $17.02 | $17.29 | $12.56 | 75,461 |
| 2016-07-14 | $17.16 | $17.34 | $17.11 | $17.26 | $12.54 | 105,764 |
| 2016-07-13 | $17.28 | $17.33 | $17.02 | $17.09 | $12.42 | 89,215 |
| 2016-07-12 | $17.52 | $17.52 | $17.15 | $17.18 | $12.48 | 105,890 |
| 2016-07-11 | $17.70 | $17.72 | $17.46 | $17.46 | $12.69 | 65,310 |
| 2016-07-08 | $17.77 | $17.84 | $17.50 | $17.72 | $12.87 | 61,916 |
| 2016-07-07 | $17.56 | $17.92 | $17.50 | $17.70 | $12.86 | 91,377 |
| 2016-07-06 | $17.73 | $17.99 | $17.59 | $17.74 | $12.89 | 60,022 |
| 2016-07-05 | $17.96 | $18.34 | $17.79 | $17.85 | $12.97 | 60,919 |
| 2016-07-01 | $18.07 | $18.47 | $17.94 | $17.99 | $13.07 | 52,697 |
| 2016-06-30 | $18.52 | $18.55 | $18.01 | $18.11 | $13.16 | 88,669 |
| 2016-06-29 | $18.50 | $18.55 | $18.38 | $18.38 | $13.35 | 25,021 |
| 2016-06-28 | $18.05 | $18.33 | $17.97 | $18.29 | $13.29 | 52,803 |
| 2016-06-27 | $18.07 | $18.36 | $17.86 | $17.93 | $13.03 | 102,240 |
| 2016-06-24 | $18.43 | $18.99 | $18.00 | $18.20 | $13.22 | 40,275 |
| 2016-06-23 | $19.07 | $19.16 | $18.76 | $18.83 | $13.68 | 76,138 |
| 2016-06-22 | $18.21 | $19.37 | $18.21 | $19.07 | $13.86 | 182,051 |
| 2016-06-21 | $18.24 | $18.27 | $18.00 | $18.23 | $13.25 | 125,104 |
| 2016-06-20 | $18.40 | $18.42 | $18.08 | $18.18 | $13.21 | 53,478 |
| 2016-06-17 | $18.03 | $18.35 | $17.99 | $18.33 | $13.32 | 41,504 |
| 2016-06-16 | $17.95 | $18.26 | $17.82 | $18.19 | $13.22 | 75,333 |
| 2016-06-15 | $18.08 | $18.08 | $17.61 | $17.96 | $13.05 | 40,840 |
| 2016-06-14 | $17.48 | $18.05 | $17.48 | $17.98 | $13.06 | 45,774 |
| 2016-06-13 | $17.34 | $17.65 | $17.26 | $17.52 | $12.73 | 32,788 |
| 2016-06-10 | $18.09 | $18.29 | $17.10 | $17.30 | $12.57 | 240,946 |
| 2016-06-09 | $18.62 | $18.64 | $18.25 | $18.27 | $13.27 | 40,868 |
| 2016-06-08 | $18.79 | $18.95 | $18.51 | $18.62 | $13.53 | 39,944 |
| 2016-06-07 | $19.01 | $19.05 | $18.81 | $18.92 | $13.75 | 94,707 |
| 2016-06-06 | $18.93 | $19.07 | $18.89 | $18.92 | $13.75 | 78,077 |
| 2016-06-03 | $18.81 | $19.12 | $18.81 | $18.97 | $13.78 | 36,999 |
| 2016-06-02 | $18.81 | $19.12 | $18.78 | $18.94 | $13.76 | 54,091 |
| 2016-06-01 | $18.77 | $18.99 | $18.77 | $18.88 | $13.72 | 43,975 |
| 2016-05-31 | $18.96 | $19.26 | $18.50 | $18.87 | $13.71 | 98,312 |
| 2016-05-27 | $18.61 | $19.00 | $18.61 | $18.95 | $13.77 | 26,346 |
| 2016-05-26 | $18.27 | $18.75 | $18.27 | $18.65 | $13.55 | 103,590 |
| 2016-05-25 | $18.10 | $18.37 | $18.00 | $18.21 | $13.23 | 63,360 |
| 2016-05-24 | $17.94 | $18.10 | $17.91 | $18.07 | $13.13 | 151,446 |
| 2016-05-23 | $17.83 | $18.06 | $17.83 | $17.94 | $13.03 | 91,626 |
| 2016-05-20 | $17.33 | $17.78 | $17.33 | $17.72 | $12.87 | 89,766 |
| 2016-05-19 | $17.49 | $17.67 | $17.15 | $17.30 | $12.57 | 123,014 |
| 2016-05-18 | $17.35 | $17.80 | $17.35 | $17.60 | $12.79 | 120,736 |
| 2016-05-17 | $17.27 | $17.40 | $17.18 | $17.40 | $12.64 | 83,717 |
| 2016-05-16 | $17.27 | $17.57 | $17.21 | $17.29 | $12.56 | 89,601 |
| 2016-05-13 | $16.34 | $17.68 | $16.34 | $17.16 | $12.47 | 167,546 |
| 2016-05-12 | $17.05 | $17.38 | $16.74 | $16.93 | $12.30 | 79,405 |
| 2016-05-11 | $17.09 | $17.19 | $16.98 | $17.06 | $12.39 | 83,739 |
| 2016-05-10 | $17.14 | $17.36 | $16.87 | $17.14 | $12.45 | 143,539 |
| 2016-05-09 | $17.35 | $17.42 | $17.05 | $17.19 | $12.49 | 91,966 |
| 2016-05-06 | $17.25 | $17.47 | $16.95 | $17.28 | $12.55 | 96,376 |
| 2016-05-05 | $17.46 | $17.47 | $16.97 | $17.05 | $12.39 | 134,780 |
| 2016-05-04 | $17.21 | $17.68 | $17.21 | $17.39 | $12.63 | 59,070 |
| 2016-05-03 | $16.93 | $17.38 | $16.90 | $17.30 | $12.57 | 84,807 |
| 2016-05-02 | $16.87 | $17.06 | $16.78 | $17.02 | $12.37 | 52,191 |
| 2016-04-29 | $17.35 | $17.35 | $16.78 | $16.82 | $12.22 | 67,006 |
| 2016-04-28 | $17.71 | $17.71 | $17.25 | $17.32 | $12.58 | 65,399 |
| 2016-04-27 | $17.81 | $18.24 | $17.72 | $17.73 | $12.88 | 25,586 |
| 2016-04-26 | $17.98 | $18.50 | $17.72 | $17.72 | $12.87 | 79,098 |
| 2016-04-25 | $17.82 | $17.97 | $17.73 | $17.91 | $13.01 | 93,927 |
| 2016-04-22 | $17.49 | $17.92 | $17.49 | $17.78 | $12.92 | 85,323 |
| 2016-04-21 | $17.27 | $17.56 | $17.27 | $17.48 | $12.70 | 32,382 |
| 2016-04-20 | $17.41 | $17.41 | $17.09 | $17.33 | $12.59 | 83,674 |
| 2016-04-19 | $17.51 | $17.75 | $17.35 | $17.41 | $12.65 | 68,726 |
| 2016-04-18 | $17.56 | $17.59 | $17.45 | $17.50 | $12.71 | 97,892 |
| 2016-04-15 | $17.50 | $17.55 | $17.37 | $17.50 | $12.71 | 32,098 |
| 2016-04-14 | $17.54 | $17.64 | $17.27 | $17.49 | $12.71 | 44,659 |
| 2016-04-13 | $17.64 | $17.87 | $17.59 | $17.60 | $12.79 | 37,895 |
| 2016-04-12 | $17.90 | $18.01 | $17.29 | $17.51 | $12.72 | 37,835 |
| 2016-04-11 | $18.08 | $18.30 | $17.94 | $17.94 | $13.03 | 41,557 |
| 2016-04-08 | $17.58 | $18.09 | $17.54 | $18.02 | $13.09 | 171,051 |
| 2016-04-07 | $17.50 | $17.75 | $17.43 | $17.59 | $12.78 | 66,833 |
| 2016-04-06 | $17.52 | $17.67 | $17.31 | $17.53 | $12.74 | 36,779 |
| 2016-04-05 | $17.45 | $17.62 | $17.25 | $17.45 | $12.68 | 118,857 |
| 2016-04-04 | $17.48 | $17.61 | $17.34 | $17.51 | $12.72 | 60,022 |
| 2016-04-01 | $17.26 | $17.65 | $17.26 | $17.55 | $12.75 | 79,728 |
| 2016-03-31 | $17.50 | $17.74 | $17.34 | $17.38 | $12.63 | 55,936 |
| 2016-03-30 | $17.50 | $17.91 | $17.26 | $17.48 | $12.70 | 162,118 |
| 2016-03-29 | $17.05 | $17.37 | $16.95 | $17.35 | $12.61 | 132,967 |
| 2016-03-28 | $17.04 | $17.22 | $16.82 | $17.15 | $12.46 | 56,989 |
| 2016-03-24 | $16.76 | $17.09 | $16.50 | $17.03 | $12.37 | 46,835 |
| 2016-03-23 | $16.77 | $17.35 | $16.69 | $16.91 | $12.29 | 89,751 |
| 2016-03-22 | $16.71 | $16.95 | $16.60 | $16.70 | $12.13 | 388,049 |
| 2016-03-21 | $17.38 | $17.51 | $17.16 | $17.24 | $12.53 | 67,189 |
| 2016-03-18 | $17.30 | $17.60 | $17.25 | $17.47 | $12.69 | 72,123 |
| 2016-03-17 | $16.55 | $17.30 | $16.55 | $17.21 | $12.50 | 154,047 |
| 2016-03-16 | $16.77 | $17.13 | $16.69 | $17.04 | $12.38 | 93,668 |
| 2016-03-15 | $17.19 | $17.30 | $16.82 | $16.92 | $12.29 | 125,342 |
| 2016-03-14 | $17.35 | $17.48 | $16.93 | $17.19 | $12.49 | 106,060 |
| 2016-03-11 | $16.00 | $17.61 | $16.00 | $17.37 | $12.62 | 124,708 |
| 2016-03-10 | $17.99 | $18.18 | $17.36 | $17.48 | $12.70 | 161,918 |
| 2016-03-09 | $17.79 | $18.00 | $17.62 | $17.82 | $12.95 | 57,230 |
| 2016-03-08 | $17.89 | $18.13 | $17.65 | $17.89 | $13.00 | 63,802 |
| 2016-03-07 | $17.88 | $18.14 | $17.82 | $17.95 | $13.04 | 136,593 |
| 2016-03-04 | $17.93 | $18.10 | $17.84 | $17.93 | $13.03 | 83,504 |
| 2016-03-03 | $17.71 | $18.08 | $17.68 | $17.93 | $13.03 | 63,479 |
| 2016-03-02 | $17.81 | $18.00 | $17.59 | $17.80 | $12.93 | 35,582 |
| 2016-03-01 | $17.40 | $17.95 | $17.22 | $17.77 | $12.91 | 178,935 |
| 2016-02-29 | $17.21 | $17.52 | $17.18 | $17.28 | $12.55 | 120,019 |
| 2016-02-26 | $17.29 | $17.51 | $17.12 | $17.15 | $12.46 | 48,338 |
| 2016-02-25 | $17.25 | $17.42 | $17.13 | $17.25 | $12.53 | 30,822 |
| 2016-02-24 | $16.76 | $17.39 | $16.54 | $17.33 | $12.59 | 70,634 |
| 2016-02-23 | $17.16 | $17.32 | $16.94 | $16.96 | $12.32 | 64,353 |
| 2016-02-22 | $17.34 | $17.58 | $17.20 | $17.25 | $12.53 | 130,984 |
| 2016-02-19 | $17.22 | $17.43 | $16.98 | $17.28 | $12.55 | 191,225 |
| 2016-02-18 | $17.22 | $17.47 | $16.65 | $17.31 | $12.58 | 221,419 |
| 2016-02-17 | $17.04 | $17.39 | $16.44 | $17.23 | $12.52 | 337,752 |
| 2016-02-16 | $14.65 | $17.39 | $14.65 | $17.03 | $12.37 | 453,056 |
| 2016-02-12 | $15.86 | $16.17 | $14.35 | $14.49 | $10.53 | 673,204 |
| 2016-02-11 | $16.02 | $16.69 | $15.72 | $15.95 | $11.59 | 166,555 |
| 2016-02-10 | $16.33 | $16.64 | $15.91 | $16.15 | $11.73 | 174,666 |
| 2016-02-09 | $16.73 | $16.96 | $16.19 | $16.21 | $11.78 | 162,215 |
| 2016-02-08 | $17.38 | $17.51 | $16.60 | $16.84 | $12.24 | 166,051 |
| 2016-02-05 | $17.96 | $17.99 | $17.64 | $17.66 | $12.83 | 162,964 |
| 2016-02-04 | $17.80 | $18.05 | $17.56 | $18.00 | $13.08 | 205,629 |
| 2016-02-03 | $17.68 | $17.96 | $17.41 | $17.85 | $12.97 | 174,929 |
| 2016-02-02 | $17.84 | $17.98 | $17.41 | $17.62 | $12.80 | 136,561 |
| 2016-02-01 | $17.96 | $18.05 | $17.73 | $17.98 | $13.06 | 175,541 |
| 2016-01-29 | $18.00 | $18.30 | $16.91 | $18.00 | $13.08 | 485,334 |
| 2016-01-28 | $18.07 | $18.27 | $17.90 | $18.00 | $13.08 | 247,372 |
| 2016-01-27 | $17.91 | $18.12 | $16.78 | $17.93 | $13.03 | 204,477 |
| 2016-01-26 | $17.84 | $18.15 | $17.30 | $18.05 | $13.11 | 197,806 |
| 2016-01-25 | $17.85 | $18.01 | $16.11 | $17.90 | $13.01 | 120,881 |
| 2016-01-22 | $18.10 | $18.36 | $17.35 | $17.78 | $12.92 | 399,180 |
| 2016-01-21 | $18.50 | $18.92 | $17.20 | $18.00 | $13.08 | 299,251 |
| 2016-01-20 | $17.00 | $18.27 | $16.74 | $18.15 | $13.19 | 368,155 |
| 2016-01-19 | $17.31 | $17.83 | $16.75 | $16.93 | $12.30 | 154,045 |
| 2016-01-15 | $17.90 | $17.90 | $16.68 | $16.90 | $12.28 | 126,639 |
| 2016-01-14 | $17.70 | $18.03 | $16.91 | $17.85 | $12.97 | 117,392 |
| 2016-01-13 | $18.16 | $18.57 | $17.61 | $17.66 | $12.83 | 215,125 |
| 2016-01-12 | $17.90 | $18.15 | $17.85 | $18.08 | $13.14 | 214,632 |
| 2016-01-11 | $18.05 | $18.20 | $17.51 | $17.66 | $12.83 | 159,217 |
| 2016-01-08 | $18.20 | $18.89 | $17.74 | $17.79 | $12.93 | 241,359 |
| 2016-01-07 | $17.11 | $18.15 | $16.87 | $18.01 | $13.09 | 234,524 |
| 2016-01-06 | $18.00 | $18.08 | $17.33 | $17.57 | $12.77 | 112,647 |
| 2016-01-05 | $18.62 | $18.72 | $18.14 | $18.21 | $13.23 | 125,641 |
| 2016-01-04 | $19.52 | $19.52 | $18.63 | $18.72 | $13.60 | 110,951 |
| 2015-12-31 | $19.79 | $20.18 | $19.71 | $19.80 | $14.39 | 92,824 |
| 2015-12-30 | $20.10 | $20.17 | $19.79 | $19.89 | $14.45 | 59,857 |
| 2015-12-29 | $20.32 | $20.78 | $20.01 | $20.05 | $14.57 | 101,049 |
| 2015-12-28 | $20.64 | $20.64 | $19.72 | $20.32 | $14.76 | 131,826 |
| 2015-12-24 | $19.79 | $20.73 | $19.79 | $20.64 | $15.00 | 136,946 |
| 2015-12-23 | $19.49 | $20.19 | $19.33 | $19.84 | $14.41 | 127,435 |
| 2015-12-22 | $19.22 | $19.69 | $18.95 | $19.54 | $14.20 | 78,726 |
| 2015-12-21 | $18.50 | $19.18 | $18.37 | $19.11 | $13.88 | 89,493 |
| 2015-12-18 | $18.77 | $18.81 | $18.41 | $18.58 | $13.50 | 84,042 |
| 2015-12-17 | $19.13 | $19.30 | $18.50 | $18.78 | $13.64 | 120,042 |
| 2015-12-16 | $19.10 | $19.38 | $18.81 | $19.13 | $13.90 | 63,441 |
| 2015-12-15 | $19.36 | $19.38 | $19.05 | $19.18 | $13.94 | 442,166 |
| 2015-12-14 | $19.55 | $19.80 | $19.04 | $19.39 | $14.09 | 160,925 |
| 2015-12-11 | $19.85 | $20.00 | $19.05 | $19.48 | $14.15 | 231,455 |
| 2015-12-10 | $18.63 | $18.93 | $18.32 | $18.65 | $13.55 | 95,480 |
| 2015-12-09 | $19.00 | $19.04 | $18.56 | $18.78 | $13.64 | 78,860 |
| 2015-12-08 | $18.88 | $19.20 | $18.60 | $18.86 | $13.70 | 84,670 |
| 2015-12-07 | $19.81 | $19.81 | $18.81 | $18.84 | $13.69 | 122,555 |
| 2015-12-04 | $19.65 | $19.83 | $19.51 | $19.67 | $14.29 | 45,430 |
| 2015-12-03 | $19.64 | $19.85 | $19.46 | $19.68 | $14.30 | 88,466 |
| 2015-12-02 | $19.58 | $19.82 | $19.37 | $19.52 | $14.18 | 102,185 |
| 2015-12-01 | $19.55 | $19.63 | $19.30 | $19.54 | $14.20 | 94,408 |
| 2015-11-30 | $19.30 | $19.38 | $19.05 | $19.31 | $14.03 | 67,655 |
| 2015-11-27 | $19.32 | $19.44 | $19.13 | $19.18 | $13.94 | 23,363 |
| 2015-11-25 | $19.90 | $20.02 | $19.20 | $19.24 | $13.98 | 171,569 |
| 2015-11-24 | $19.24 | $20.30 | $19.08 | $19.84 | $14.41 | 210,716 |
| 2015-11-23 | $19.02 | $19.46 | $18.80 | $19.15 | $13.91 | 149,506 |
| 2015-11-20 | $18.46 | $19.08 | $18.30 | $19.03 | $13.83 | 144,796 |
| 2015-11-19 | $18.56 | $18.74 | $18.41 | $18.61 | $13.52 | 88,205 |
| 2015-11-18 | $18.40 | $18.83 | $18.31 | $18.67 | $13.56 | 143,173 |
| 2015-11-17 | $16.80 | $18.65 | $16.49 | $18.43 | $13.39 | 165,839 |
| 2015-11-16 | $17.28 | $17.80 | $17.08 | $17.78 | $12.92 | 65,830 |
| 2015-11-13 | $17.78 | $18.62 | $17.08 | $17.32 | $12.58 | 271,329 |
| 2015-11-12 | $18.31 | $18.52 | $17.96 | $18.09 | $13.14 | 90,706 |
| 2015-11-11 | $18.25 | $18.59 | $18.24 | $18.38 | $13.35 | 75,286 |
| 2015-11-10 | $18.58 | $18.72 | $18.22 | $18.26 | $13.27 | 84,108 |
| 2015-11-09 | $18.99 | $18.99 | $18.39 | $18.63 | $13.54 | 90,045 |
| 2015-11-06 | $18.53 | $19.32 | $17.00 | $19.00 | $13.80 | 138,203 |
| 2015-11-05 | $18.92 | $19.09 | $18.51 | $18.56 | $13.48 | 64,869 |
| 2015-11-04 | $19.28 | $19.47 | $18.80 | $18.92 | $13.75 | 116,052 |
| 2015-11-03 | $18.06 | $19.44 | $18.06 | $19.32 | $14.04 | 180,529 |
| 2015-11-02 | $17.70 | $18.05 | $17.61 | $17.69 | $12.85 | 112,131 |
| 2015-10-30 | $17.43 | $17.79 | $17.43 | $17.73 | $12.88 | 116,558 |
| 2015-10-29 | $17.80 | $17.94 | $17.35 | $17.38 | $12.63 | 129,735 |
| 2015-10-28 | $17.62 | $18.02 | $17.52 | $17.94 | $13.03 | 80,810 |
| 2015-10-27 | $17.25 | $17.81 | $17.25 | $17.59 | $12.78 | 98,175 |
| 2015-10-26 | $18.11 | $18.18 | $17.39 | $17.44 | $12.67 | 113,072 |
| 2015-10-23 | $18.24 | $18.44 | $18.06 | $18.20 | $13.22 | 101,754 |
| 2015-10-22 | $17.78 | $18.44 | $17.78 | $18.00 | $13.08 | 129,519 |
| 2015-10-21 | $17.80 | $18.03 | $17.42 | $17.70 | $12.86 | 93,851 |
| 2015-10-20 | $17.50 | $17.85 | $17.38 | $17.71 | $12.87 | 130,684 |
| 2015-10-19 | $17.45 | $17.72 | $17.36 | $17.60 | $12.79 | 65,710 |
| 2015-10-16 | $17.95 | $17.95 | $17.50 | $17.56 | $12.76 | 50,328 |
| 2015-10-15 | $17.60 | $17.92 | $17.33 | $17.62 | $12.80 | 95,121 |
| 2015-10-14 | $16.77 | $17.66 | $16.77 | $17.52 | $12.73 | 136,626 |
| 2015-10-13 | $16.86 | $17.09 | $16.63 | $16.79 | $12.10 | 69,005 |
| 2015-10-12 | $16.73 | $16.98 | $16.36 | $16.89 | $12.17 | 99,848 |
| 2015-10-09 | $17.03 | $17.12 | $16.55 | $16.68 | $12.02 | 95,401 |
| 2015-10-08 | $16.84 | $17.10 | $16.13 | $17.02 | $12.27 | 150,522 |
| 2015-10-07 | $16.98 | $17.31 | $16.75 | $17.04 | $12.28 | 114,028 |
| 2015-10-06 | $16.89 | $17.10 | $16.21 | $16.99 | $12.25 | 118,622 |
| 2015-10-05 | $16.81 | $17.20 | $16.64 | $16.86 | $12.15 | 153,742 |
| 2015-10-02 | $15.92 | $16.70 | $15.87 | $16.70 | $12.04 | 175,078 |
| 2015-10-01 | $16.50 | $16.53 | $15.39 | $16.05 | $11.57 | 264,284 |
| 2015-09-30 | $16.39 | $16.97 | $16.36 | $16.42 | $11.84 | 191,931 |
| 2015-09-29 | $16.18 | $16.36 | $15.76 | $16.18 | $11.66 | 161,730 |
| 2015-09-28 | $16.82 | $17.03 | $16.25 | $16.26 | $11.72 | 88,140 |
| 2015-09-25 | $17.29 | $17.29 | $16.52 | $16.94 | $12.21 | 137,898 |
| 2015-09-24 | $17.20 | $17.35 | $16.90 | $17.12 | $12.34 | 118,936 |
| 2015-09-23 | $17.50 | $17.68 | $17.40 | $17.52 | $12.63 | 83,096 |
| 2015-09-22 | $17.70 | $17.80 | $17.17 | $17.35 | $12.51 | 175,891 |
| 2015-09-21 | $18.72 | $18.72 | $18.06 | $18.19 | $13.11 | 122,075 |
| 2015-09-18 | $18.92 | $19.15 | $18.51 | $18.66 | $13.45 | 168,692 |
| 2015-09-17 | $19.16 | $19.38 | $18.95 | $19.13 | $13.79 | 162,093 |
| 2015-09-16 | $18.73 | $19.38 | $18.69 | $19.30 | $13.91 | 228,801 |
| 2015-09-15 | $19.07 | $19.24 | $18.61 | $18.67 | $13.46 | 183,262 |
| 2015-09-14 | $19.09 | $19.31 | $18.93 | $19.05 | $13.73 | 118,222 |
| 2015-09-11 | $19.14 | $19.44 | $18.70 | $19.03 | $13.72 | 181,196 |
| 2015-09-10 | $19.18 | $19.60 | $19.02 | $19.29 | $13.90 | 179,213 |
| 2015-09-09 | $19.58 | $19.80 | $18.88 | $19.33 | $13.93 | 342,472 |
| 2015-09-08 | $19.61 | $19.87 | $19.20 | $19.48 | $14.04 | 311,849 |
| 2015-09-04 | $18.93 | $19.73 | $18.93 | $19.19 | $13.83 | 234,434 |
| 2015-09-03 | $19.00 | $19.50 | $18.86 | $19.17 | $13.82 | 310,415 |
| 2015-09-02 | $18.96 | $19.12 | $18.55 | $18.91 | $13.63 | 296,702 |
| 2015-09-01 | $18.02 | $18.92 | $18.02 | $18.74 | $13.51 | 294,126 |
| 2015-08-31 | $18.37 | $18.78 | $18.03 | $18.59 | $13.40 | 291,387 |
| 2015-08-28 | $17.07 | $18.74 | $17.07 | $18.56 | $13.38 | 289,371 |
| 2015-08-27 | $16.85 | $17.31 | $16.66 | $17.12 | $12.34 | 396,893 |
| 2015-08-26 | $16.44 | $16.75 | $16.13 | $16.63 | $11.99 | 319,013 |