James Hardie Industries plc (JHX) Exchange: NYSE
Data as of May 9, 2025
$24.25 ($-0.39) -1.58%
James Hardie Industries plc - Daily Information
Click for more stock information on James Hardie Industries plc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $24.52 |
| Previous Close | $24.25 |
| High | $24.53 |
| Low | $23.94 |
| Adjusted Open | $24.52 |
| Previous Adjusted Close | $24.25 |
| Adjusted High | $24.53 |
| Adjusted Low | $23.94 |
Invest in James Hardie Industries plc (JHX)
Key People James Hardie Industries plc
| Employee | Position |
|---|---|
| Jack Truong | Chief Executive Officer & Executive Director |
| Jason Miele | Chief Financial Officer & Senior Vice President |
| Amy Lamparske | Global Chief Digital Officer |
| Joseph C. Blasko | Secretary & Chief Compliance Officer |
| Ryan Kilcullen | SVP-North America Supply Chain Operations |
| Sean Gadd | Executive Vice President-North America Commercial |
| Johnny Cope | Senior Vice President-North America Sales |
| James Brennan-Chong | Director-Investor Relations & Market Intelligence |
| Julie Katigan | Chief Human Resource Officer |
| Michael N. Hammes | Independent Non-Executive Chairman |
| Moe S. Nozari | Independent Non-Executive Director |
| Nigel Macrae Stein | Independent Non-Executive Director |
| Harold J. Wiens | Independent Non-Executive Director |
| Suzanne B. Rowland | Independent Non-Executive Director |
| Dean L. Seavers | Independent Non-Executive Director |
| David D. Harrison | Independent Non-Executive Director |
| Persio V. Lisboa | Independent Non-Executive Director |
| Anne H. Lloyd | Independent Non-Executive Director |
| Rada Rodriguez | Independent Non-Executive Director |
Historical Stock Data for James Hardie Industries plc (JHX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $24.52 | $24.53 | $23.94 | $24.25 | $24.25 | 3,495,121 |
| 2025-03-27 | $24.14 | $24.78 | $23.95 | $24.64 | $24.64 | 9,799,585 |
| 2025-03-26 | $23.87 | $24.00 | $23.23 | $23.85 | $23.85 | 6,191,276 |
| 2025-03-25 | $24.28 | $24.30 | $23.46 | $23.80 | $23.80 | 5,181,224 |
| 2025-03-24 | $25.50 | $25.87 | $23.31 | $24.25 | $24.25 | 8,984,986 |
| 2025-03-21 | $29.33 | $29.44 | $28.91 | $29.28 | $29.28 | 139,200 |
| 2025-03-20 | $29.17 | $29.27 | $28.77 | $28.83 | $28.83 | 242,232 |
| 2025-03-19 | $30.96 | $31.68 | $30.80 | $31.36 | $31.36 | 210,274 |
| 2025-03-18 | $32.36 | $32.43 | $31.83 | $32.07 | $32.07 | 65,994 |
| 2025-03-17 | $31.83 | $32.69 | $31.83 | $32.56 | $32.56 | 72,840 |
| 2025-03-14 | $31.39 | $32.03 | $31.07 | $31.96 | $31.96 | 72,772 |
| 2025-03-13 | $31.38 | $31.38 | $30.72 | $30.91 | $30.91 | 58,812 |
| 2025-03-12 | $31.45 | $31.80 | $31.08 | $31.46 | $31.46 | 59,360 |
| 2025-03-11 | $31.81 | $32.11 | $31.11 | $31.60 | $31.60 | 77,542 |
| 2025-03-10 | $31.71 | $32.24 | $31.36 | $31.80 | $31.80 | 82,229 |
| 2025-03-07 | $31.88 | $32.28 | $31.40 | $32.07 | $32.07 | 62,904 |
| 2025-03-06 | $31.98 | $32.36 | $31.07 | $31.96 | $31.96 | 68,531 |
| 2025-03-05 | $31.64 | $32.55 | $31.52 | $32.26 | $32.26 | 48,396 |
| 2025-03-04 | $31.30 | $31.50 | $30.32 | $31.17 | $31.17 | 92,021 |
| 2025-03-03 | $31.78 | $32.91 | $30.87 | $31.14 | $31.14 | 74,106 |
| 2025-02-28 | $31.36 | $31.77 | $31.05 | $31.60 | $31.60 | 71,720 |
| 2025-02-27 | $31.97 | $32.72 | $31.42 | $31.46 | $31.46 | 73,507 |
| 2025-02-26 | $32.46 | $32.84 | $32.09 | $32.23 | $32.23 | 46,664 |
| 2025-02-25 | $31.22 | $32.17 | $30.89 | $31.34 | $31.34 | 92,199 |
| 2025-02-24 | $31.50 | $31.59 | $31.00 | $31.04 | $31.04 | 94,881 |
| 2025-02-21 | $32.37 | $32.69 | $31.56 | $31.69 | $31.69 | 71,678 |
| 2025-02-20 | $32.80 | $32.80 | $31.99 | $32.52 | $32.52 | 54,520 |
| 2025-02-19 | $32.76 | $32.99 | $32.24 | $32.65 | $32.65 | 77,283 |
| 2025-02-18 | $32.35 | $32.55 | $31.50 | $31.83 | $31.83 | 81,223 |
| 2025-02-14 | $32.65 | $33.00 | $32.32 | $32.49 | $32.49 | 54,196 |
| 2025-02-13 | $32.23 | $32.71 | $32.10 | $32.60 | $32.60 | 65,963 |
| 2025-02-12 | $32.53 | $32.99 | $32.28 | $32.80 | $32.80 | 40,597 |
| 2025-02-11 | $33.09 | $33.46 | $33.00 | $33.33 | $33.33 | 33,749 |
| 2025-02-10 | $33.58 | $33.81 | $32.99 | $33.38 | $33.38 | 55,481 |
| 2025-02-07 | $34.00 | $34.21 | $33.32 | $33.43 | $33.43 | 49,030 |
| 2025-02-06 | $33.60 | $34.14 | $33.25 | $33.98 | $33.98 | 83,152 |
| 2025-02-05 | $33.15 | $33.41 | $32.90 | $33.28 | $33.28 | 56,600 |
| 2025-02-04 | $32.62 | $33.02 | $32.62 | $32.88 | $32.88 | 45,510 |
| 2025-02-03 | $32.29 | $32.93 | $31.75 | $32.57 | $32.57 | 102,344 |
| 2025-01-31 | $34.07 | $34.58 | $33.70 | $33.86 | $33.86 | 87,754 |
| 2025-01-30 | $33.53 | $34.17 | $33.04 | $34.09 | $34.09 | 106,636 |
| 2025-01-29 | $33.36 | $33.56 | $33.09 | $33.36 | $33.36 | 52,786 |
| 2025-01-28 | $33.98 | $34.01 | $33.21 | $33.37 | $33.37 | 99,397 |
| 2025-01-27 | $34.00 | $34.75 | $34.00 | $34.54 | $34.54 | 215,459 |
| 2025-01-24 | $33.90 | $34.33 | $33.70 | $34.20 | $34.20 | 111,295 |
| 2025-01-23 | $34.10 | $34.63 | $34.07 | $34.56 | $34.56 | 67,238 |
| 2025-01-22 | $34.39 | $34.90 | $34.09 | $34.13 | $34.13 | 80,237 |
| 2025-01-21 | $34.39 | $34.96 | $34.25 | $34.63 | $34.63 | 154,044 |
| 2025-01-17 | $34.16 | $34.37 | $33.73 | $33.83 | $33.83 | 94,505 |
| 2025-01-16 | $33.58 | $34.45 | $33.29 | $34.26 | $34.26 | 309,909 |
| 2025-01-15 | $32.78 | $32.94 | $32.07 | $32.87 | $32.87 | 89,827 |
| 2025-01-14 | $31.93 | $32.24 | $31.13 | $31.75 | $31.75 | 144,893 |
| 2025-01-13 | $30.54 | $31.19 | $30.00 | $31.13 | $31.13 | 167,317 |
| 2025-01-10 | $31.00 | $32.53 | $30.15 | $30.75 | $30.75 | 123,775 |
| 2025-01-08 | $31.06 | $31.33 | $30.60 | $31.12 | $31.12 | 60,689 |
| 2025-01-07 | $31.54 | $31.63 | $30.85 | $30.90 | $30.90 | 86,910 |
| 2025-01-06 | $31.14 | $32.02 | $30.92 | $31.08 | $31.08 | 124,952 |
| 2025-01-03 | $30.85 | $31.10 | $30.67 | $31.02 | $31.02 | 51,111 |
| 2025-01-02 | $31.06 | $31.22 | $30.39 | $30.66 | $30.66 | 95,952 |
| 2024-12-31 | $31.02 | $31.19 | $30.61 | $30.81 | $30.81 | 52,336 |
| 2024-12-30 | $31.11 | $31.18 | $30.64 | $30.87 | $30.87 | 100,080 |
| 2024-12-27 | $31.37 | $31.77 | $31.20 | $31.44 | $31.44 | 204,638 |
| 2024-12-26 | $31.77 | $32.51 | $31.45 | $31.75 | $31.75 | 92,126 |
| 2024-12-24 | $31.59 | $32.69 | $31.22 | $31.87 | $31.87 | 35,206 |
| 2024-12-23 | $31.42 | $31.76 | $31.08 | $31.57 | $31.57 | 121,393 |
| 2024-12-20 | $31.53 | $32.22 | $31.20 | $31.68 | $31.68 | 96,143 |
| 2024-12-19 | $31.81 | $32.29 | $31.35 | $31.46 | $31.46 | 140,114 |
| 2024-12-18 | $33.67 | $33.98 | $32.43 | $32.53 | $32.53 | 126,277 |
| 2024-12-17 | $33.80 | $34.06 | $33.26 | $33.69 | $33.69 | 81,741 |
| 2024-12-16 | $34.20 | $34.70 | $33.51 | $33.57 | $33.57 | 286,987 |
| 2024-12-13 | $34.07 | $34.49 | $33.77 | $33.94 | $33.94 | 68,088 |
| 2024-12-12 | $34.28 | $34.66 | $34.14 | $34.20 | $34.20 | 66,106 |
| 2024-12-11 | $34.74 | $34.77 | $34.31 | $34.60 | $34.60 | 68,826 |
| 2024-12-10 | $35.14 | $35.28 | $34.62 | $34.75 | $34.75 | 57,831 |
| 2024-12-09 | $35.71 | $35.86 | $35.23 | $35.35 | $35.35 | 61,493 |
| 2024-12-06 | $35.22 | $35.46 | $34.93 | $35.18 | $35.18 | 48,134 |
| 2024-12-05 | $35.37 | $36.98 | $35.00 | $35.25 | $35.25 | 68,717 |
| 2024-12-04 | $36.31 | $36.68 | $35.94 | $36.08 | $36.08 | 68,344 |
| 2024-12-03 | $36.86 | $36.86 | $36.09 | $36.59 | $36.59 | 39,002 |
| 2024-12-02 | $36.78 | $36.87 | $36.23 | $36.69 | $36.69 | 57,583 |
| 2024-11-29 | $36.42 | $37.18 | $36.11 | $37.15 | $37.15 | 45,711 |
| 2024-11-27 | $36.56 | $37.05 | $36.00 | $36.64 | $36.64 | 40,566 |
| 2024-11-26 | $37.65 | $37.65 | $36.37 | $36.94 | $36.94 | 92,576 |
| 2024-11-25 | $36.70 | $37.29 | $36.24 | $37.20 | $37.20 | 149,793 |
| 2024-11-22 | $35.56 | $35.66 | $35.05 | $35.66 | $35.66 | 79,494 |
| 2024-11-21 | $34.95 | $35.49 | $34.84 | $34.93 | $34.93 | 55,925 |
| 2024-11-20 | $35.52 | $35.66 | $35.15 | $35.38 | $35.38 | 40,905 |
| 2024-11-19 | $35.88 | $36.12 | $35.32 | $35.95 | $35.95 | 152,052 |
| 2024-11-18 | $35.44 | $35.87 | $35.07 | $35.82 | $35.82 | 65,109 |
| 2024-11-15 | $36.27 | $36.37 | $35.71 | $36.15 | $36.15 | 69,570 |
| 2024-11-14 | $35.78 | $35.93 | $34.94 | $35.17 | $35.17 | 69,473 |
| 2024-11-13 | $34.68 | $35.40 | $34.10 | $34.61 | $34.61 | 132,517 |
| 2024-11-12 | $33.27 | $33.27 | $31.79 | $31.79 | $31.79 | 122,249 |
| 2024-11-11 | $32.92 | $33.60 | $32.13 | $32.69 | $32.69 | 74,231 |
| 2024-11-08 | $31.95 | $32.25 | $31.59 | $31.79 | $31.79 | 54,697 |
| 2024-11-07 | $32.34 | $32.63 | $31.81 | $32.35 | $32.35 | 73,845 |
| 2024-11-06 | $32.86 | $33.71 | $32.14 | $32.30 | $32.30 | 115,034 |
| 2024-11-05 | $31.80 | $32.78 | $31.80 | $32.34 | $32.34 | 60,237 |
| 2024-11-04 | $31.51 | $32.17 | $31.41 | $31.74 | $31.74 | 88,325 |
| 2024-11-01 | $31.79 | $32.00 | $31.25 | $31.27 | $31.27 | 41,874 |
| 2024-10-31 | $32.25 | $32.68 | $31.49 | $31.90 | $31.90 | 54,037 |
| 2024-10-30 | $32.57 | $33.03 | $32.53 | $32.70 | $32.70 | 36,588 |
| 2024-10-29 | $33.64 | $33.64 | $33.23 | $33.40 | $33.40 | 67,130 |
| 2024-10-28 | $33.50 | $33.53 | $33.05 | $33.13 | $33.13 | 76,303 |
| 2024-10-25 | $33.33 | $33.69 | $33.03 | $33.16 | $33.16 | 39,323 |
| 2024-10-24 | $33.60 | $33.87 | $33.27 | $33.81 | $33.81 | 40,859 |
| 2024-10-23 | $34.08 | $34.38 | $33.56 | $33.85 | $33.85 | 33,651 |
| 2024-10-22 | $34.12 | $34.37 | $33.83 | $34.12 | $34.12 | 59,263 |
| 2024-10-21 | $36.05 | $36.05 | $35.32 | $35.40 | $35.40 | 37,643 |
| 2024-10-18 | $36.15 | $36.17 | $35.43 | $35.76 | $35.76 | 34,937 |
| 2024-10-17 | $37.07 | $37.17 | $36.00 | $36.70 | $36.70 | 58,736 |
| 2024-10-16 | $36.25 | $37.77 | $36.10 | $36.67 | $36.67 | 600,212 |
| 2024-10-15 | $36.44 | $37.72 | $36.22 | $37.04 | $37.04 | 356,799 |
| 2024-10-14 | $36.00 | $36.93 | $36.00 | $36.80 | $36.80 | 155,310 |
| 2024-10-11 | $35.25 | $35.86 | $35.00 | $35.68 | $35.68 | 30,161 |
| 2024-10-10 | $35.91 | $36.01 | $35.45 | $35.85 | $35.85 | 28,891 |
| 2024-10-09 | $36.40 | $36.98 | $36.26 | $36.53 | $36.53 | 37,440 |
| 2024-10-08 | $36.84 | $37.41 | $36.21 | $36.99 | $36.99 | 30,756 |
| 2024-10-07 | $36.87 | $37.33 | $36.79 | $37.00 | $37.00 | 53,010 |
| 2024-10-04 | $38.10 | $38.80 | $37.52 | $37.74 | $37.74 | 25,200 |
| 2024-10-03 | $37.64 | $38.37 | $37.62 | $38.13 | $38.13 | 21,710 |
| 2024-10-02 | $38.07 | $38.69 | $37.60 | $38.34 | $38.34 | 25,622 |
| 2024-10-01 | $39.07 | $39.32 | $38.20 | $38.63 | $38.63 | 35,571 |
| 2024-09-30 | $39.65 | $40.54 | $39.42 | $40.15 | $40.15 | 300,704 |
| 2024-09-27 | $39.22 | $40.63 | $38.26 | $39.46 | $39.46 | 661,694 |
| 2024-09-26 | $38.53 | $39.40 | $37.88 | $38.54 | $38.54 | 22,593 |
| 2024-09-25 | $38.76 | $38.88 | $38.28 | $38.28 | $38.28 | 49,919 |
| 2024-09-24 | $38.85 | $39.14 | $38.52 | $38.99 | $38.99 | 36,696 |
| 2024-09-23 | $39.40 | $39.59 | $38.55 | $38.67 | $38.67 | 687,086 |
| 2024-09-20 | $39.01 | $43.57 | $38.46 | $42.00 | $42.00 | 949,421 |
| 2024-09-19 | $38.01 | $38.85 | $38.01 | $38.71 | $38.71 | 43,507 |
| 2024-09-18 | $36.29 | $36.88 | $35.95 | $36.19 | $36.19 | 19,616 |
| 2024-09-17 | $36.74 | $36.75 | $35.94 | $36.29 | $36.29 | 25,669 |
| 2024-09-16 | $36.23 | $36.64 | $35.88 | $36.40 | $36.40 | 19,888 |
| 2024-09-13 | $35.72 | $36.34 | $35.69 | $36.09 | $36.09 | 28,976 |
| 2024-09-12 | $35.47 | $36.03 | $34.55 | $36.03 | $36.03 | 38,136 |
| 2024-09-11 | $35.18 | $35.68 | $34.48 | $35.59 | $35.59 | 30,134 |
| 2024-09-10 | $35.81 | $35.81 | $35.22 | $35.36 | $35.36 | 91,507 |
| 2024-09-09 | $35.79 | $36.20 | $35.72 | $35.96 | $35.96 | 22,646 |
| 2024-09-06 | $36.22 | $36.63 | $35.27 | $35.50 | $35.50 | 32,057 |
| 2024-09-05 | $36.95 | $37.16 | $36.54 | $36.79 | $36.79 | 22,236 |
| 2024-09-04 | $36.77 | $37.10 | $36.62 | $36.90 | $36.90 | 27,239 |
| 2024-09-03 | $37.77 | $37.77 | $36.58 | $36.82 | $36.82 | 30,050 |
| 2024-08-30 | $37.39 | $37.47 | $36.94 | $37.41 | $37.41 | 36,752 |
| 2024-08-29 | $37.41 | $37.74 | $36.99 | $37.57 | $37.57 | 38,698 |
| 2024-08-28 | $36.66 | $37.03 | $36.44 | $36.95 | $36.95 | 52,790 |
| 2024-08-27 | $36.43 | $36.67 | $36.08 | $36.48 | $36.48 | 43,471 |
| 2024-08-26 | $36.93 | $36.93 | $36.50 | $36.52 | $36.52 | 35,380 |
| 2024-08-23 | $34.74 | $35.71 | $34.23 | $35.71 | $35.71 | 56,067 |
| 2024-08-22 | $34.12 | $34.16 | $33.69 | $33.80 | $33.80 | 21,127 |
| 2024-08-21 | $34.20 | $34.42 | $33.90 | $34.35 | $34.35 | 56,536 |
| 2024-08-20 | $33.87 | $34.25 | $33.38 | $33.67 | $33.67 | 34,411 |
| 2024-08-19 | $33.95 | $34.31 | $33.82 | $34.31 | $34.31 | 56,760 |
| 2024-08-16 | $34.04 | $35.00 | $33.88 | $34.25 | $34.25 | 62,236 |
| 2024-08-15 | $32.56 | $32.99 | $32.04 | $32.76 | $32.76 | 123,536 |
| 2024-08-14 | $32.19 | $32.28 | $31.64 | $32.00 | $32.00 | 285,598 |
| 2024-08-13 | $31.94 | $32.20 | $31.31 | $31.77 | $31.77 | 233,952 |
| 2024-08-12 | $32.29 | $32.73 | $31.80 | $31.98 | $31.98 | 105,715 |
| 2024-08-09 | $32.85 | $32.85 | $32.10 | $32.50 | $32.50 | 153,644 |
| 2024-08-08 | $32.95 | $33.42 | $32.62 | $32.80 | $32.80 | 116,871 |
| 2024-08-07 | $33.97 | $34.32 | $32.54 | $32.67 | $32.67 | 82,996 |
| 2024-08-06 | $33.05 | $34.34 | $32.86 | $33.94 | $33.94 | 73,952 |
| 2024-08-05 | $32.28 | $33.51 | $31.58 | $33.08 | $33.08 | 63,070 |
| 2024-08-02 | $34.19 | $34.19 | $33.12 | $33.83 | $33.83 | 39,595 |
| 2024-08-01 | $35.45 | $35.73 | $34.03 | $34.40 | $34.40 | 48,883 |
| 2024-07-31 | $35.88 | $36.65 | $35.67 | $36.16 | $36.16 | 41,568 |
| 2024-07-30 | $35.31 | $35.73 | $35.12 | $35.59 | $35.59 | 32,262 |
| 2024-07-29 | $35.23 | $35.66 | $34.95 | $35.37 | $35.37 | 43,445 |
| 2024-07-26 | $34.63 | $35.20 | $34.57 | $35.08 | $35.08 | 44,638 |
| 2024-07-25 | $34.25 | $35.03 | $34.09 | $34.34 | $34.34 | 68,774 |
| 2024-07-24 | $35.69 | $35.69 | $34.83 | $34.94 | $34.94 | 41,437 |
| 2024-07-23 | $35.85 | $36.38 | $35.00 | $36.14 | $36.14 | 38,073 |
| 2024-07-22 | $35.52 | $35.90 | $35.44 | $35.90 | $35.90 | 83,410 |
| 2024-07-19 | $35.68 | $35.74 | $35.22 | $35.35 | $35.35 | 68,280 |
| 2024-07-18 | $35.91 | $37.20 | $35.43 | $35.55 | $35.55 | 115,695 |
| 2024-07-17 | $35.76 | $36.00 | $35.04 | $35.35 | $35.35 | 90,453 |
| 2024-07-16 | $33.87 | $34.73 | $33.87 | $34.64 | $34.64 | 87,488 |
| 2024-07-15 | $33.91 | $34.28 | $33.45 | $33.79 | $33.79 | 27,923 |
| 2024-07-12 | $32.86 | $33.83 | $32.77 | $33.65 | $33.65 | 48,724 |
| 2024-07-11 | $31.87 | $32.36 | $31.68 | $32.17 | $32.17 | 132,509 |
| 2024-07-10 | $31.12 | $31.45 | $31.02 | $31.39 | $31.39 | 47,449 |
| 2024-07-09 | $31.38 | $31.56 | $31.11 | $31.27 | $31.27 | 30,705 |
| 2024-07-08 | $31.70 | $31.93 | $31.50 | $31.79 | $31.79 | 32,870 |
| 2024-07-05 | $32.26 | $32.26 | $31.67 | $32.22 | $32.22 | 46,600 |
| 2024-07-03 | $32.28 | $32.52 | $32.24 | $32.44 | $32.44 | 20,901 |
| 2024-07-02 | $31.10 | $31.72 | $31.10 | $31.67 | $31.67 | 46,104 |
| 2024-07-01 | $32.26 | $32.26 | $31.54 | $31.64 | $31.64 | 56,720 |
| 2024-06-28 | $31.81 | $31.84 | $31.41 | $31.54 | $31.54 | 41,215 |
| 2024-06-27 | $31.55 | $32.17 | $31.52 | $31.90 | $31.90 | 53,583 |
| 2024-06-26 | $31.63 | $31.90 | $30.48 | $31.82 | $31.82 | 70,498 |
| 2024-06-25 | $32.51 | $32.96 | $32.33 | $32.95 | $32.95 | 79,363 |
| 2024-06-24 | $31.36 | $32.15 | $31.00 | $32.14 | $32.14 | 138,729 |
| 2024-06-21 | $30.90 | $30.90 | $30.15 | $30.54 | $30.54 | 66,673 |
| 2024-06-20 | $31.48 | $31.89 | $31.11 | $31.36 | $31.36 | 91,401 |
| 2024-06-18 | $31.96 | $32.03 | $31.36 | $31.83 | $31.83 | 86,529 |
| 2024-06-17 | $31.61 | $32.15 | $31.46 | $32.00 | $32.00 | 62,919 |
| 2024-06-14 | $31.48 | $31.73 | $31.25 | $31.67 | $31.67 | 41,937 |
| 2024-06-13 | $32.04 | $32.25 | $31.44 | $31.85 | $31.85 | 32,819 |
| 2024-06-12 | $31.18 | $32.00 | $31.18 | $31.86 | $31.86 | 143,869 |
| 2024-06-11 | $30.14 | $30.50 | $29.88 | $30.27 | $30.27 | 84,619 |
| 2024-06-10 | $30.53 | $30.96 | $30.42 | $30.67 | $30.67 | 38,658 |
| 2024-06-07 | $30.72 | $31.85 | $30.49 | $30.60 | $30.60 | 48,036 |
| 2024-06-06 | $30.76 | $31.20 | $30.67 | $31.02 | $31.02 | 44,547 |
| 2024-06-05 | $31.00 | $31.18 | $30.51 | $31.04 | $31.04 | 40,189 |
| 2024-06-04 | $31.34 | $31.53 | $30.94 | $31.00 | $31.00 | 316,026 |
| 2024-06-03 | $31.41 | $32.31 | $30.89 | $32.14 | $32.14 | 455,335 |
| 2024-05-31 | $31.13 | $31.17 | $30.19 | $31.02 | $31.02 | 86,562 |
| 2024-05-30 | $31.08 | $31.28 | $30.79 | $30.98 | $30.98 | 67,420 |
| 2024-05-29 | $30.89 | $31.22 | $30.65 | $30.73 | $30.73 | 44,813 |
| 2024-05-28 | $31.22 | $31.70 | $31.16 | $31.48 | $31.48 | 98,037 |
| 2024-05-24 | $31.23 | $31.47 | $31.07 | $31.24 | $31.24 | 52,312 |
| 2024-05-23 | $31.48 | $31.72 | $30.87 | $31.21 | $31.21 | 183,311 |
| 2024-05-22 | $31.08 | $31.20 | $30.40 | $30.55 | $30.55 | 111,502 |
| 2024-05-21 | $31.19 | $31.99 | $30.50 | $30.99 | $30.99 | 348,359 |
| 2024-05-20 | $36.51 | $37.00 | $36.51 | $36.59 | $36.59 | 47,806 |
| 2024-05-17 | $36.69 | $36.94 | $36.62 | $36.76 | $36.76 | 21,333 |
| 2024-05-16 | $37.64 | $37.73 | $37.21 | $37.31 | $37.31 | 31,695 |
| 2024-05-15 | $36.86 | $37.10 | $36.54 | $37.03 | $37.03 | 26,704 |
| 2024-05-14 | $36.71 | $36.98 | $36.45 | $36.96 | $36.96 | 20,915 |
| 2024-05-13 | $36.63 | $36.80 | $36.38 | $36.38 | $36.38 | 33,085 |
| 2024-05-10 | $37.04 | $37.51 | $36.71 | $36.91 | $36.91 | 23,307 |
| 2024-05-09 | $37.65 | $37.65 | $37.07 | $37.43 | $37.43 | 45,777 |
| 2024-05-08 | $36.20 | $37.60 | $36.20 | $37.39 | $37.39 | 304,713 |
| 2024-05-07 | $36.93 | $37.05 | $36.72 | $36.93 | $36.93 | 44,672 |
| 2024-05-06 | $36.20 | $36.44 | $36.06 | $36.30 | $36.30 | 22,881 |
| 2024-05-03 | $35.47 | $36.05 | $35.33 | $35.76 | $35.76 | 30,439 |
| 2024-05-02 | $34.87 | $35.18 | $34.48 | $35.10 | $35.10 | 36,961 |
| 2024-05-01 | $34.59 | $35.35 | $34.34 | $34.66 | $34.66 | 23,553 |
| 2024-04-30 | $35.56 | $35.56 | $34.48 | $34.50 | $34.50 | 48,167 |
| 2024-04-29 | $36.05 | $36.40 | $35.65 | $36.10 | $36.10 | 105,760 |
| 2024-04-26 | $35.65 | $36.24 | $35.55 | $36.07 | $36.07 | 61,841 |
| 2024-04-25 | $34.52 | $35.07 | $34.19 | $34.95 | $34.95 | 25,868 |
| 2024-04-24 | $35.28 | $35.43 | $34.81 | $35.17 | $35.17 | 21,891 |
| 2024-04-23 | $35.43 | $35.70 | $34.92 | $35.56 | $35.56 | 40,342 |
| 2024-04-22 | $34.04 | $34.69 | $34.04 | $34.43 | $34.43 | 46,487 |
| 2024-04-19 | $34.37 | $34.51 | $34.02 | $34.24 | $34.24 | 30,813 |
| 2024-04-18 | $34.65 | $34.92 | $34.27 | $34.28 | $34.28 | 37,606 |
| 2024-04-17 | $35.16 | $35.20 | $34.58 | $34.73 | $34.73 | 34,428 |
| 2024-04-16 | $35.58 | $36.40 | $35.16 | $35.36 | $35.36 | 48,090 |
| 2024-04-15 | $36.97 | $36.97 | $36.04 | $36.13 | $36.13 | 19,131 |
| 2024-04-12 | $37.01 | $37.24 | $36.64 | $36.66 | $36.66 | 25,554 |
| 2024-04-11 | $37.96 | $38.00 | $36.99 | $37.63 | $37.63 | 52,599 |
| 2024-04-10 | $38.38 | $38.69 | $38.09 | $38.27 | $38.27 | 52,748 |
| 2024-04-09 | $39.22 | $39.22 | $38.53 | $38.80 | $38.80 | 21,574 |
| 2024-04-08 | $39.47 | $40.25 | $39.24 | $39.81 | $39.81 | 76,864 |
| 2024-04-05 | $38.83 | $39.42 | $38.83 | $39.27 | $39.27 | 15,168 |
| 2024-04-04 | $39.69 | $39.73 | $38.73 | $38.75 | $38.75 | 25,384 |
| 2024-04-03 | $38.37 | $39.06 | $38.16 | $38.94 | $38.94 | 32,247 |
| 2024-04-02 | $39.47 | $39.47 | $38.96 | $39.32 | $39.32 | 53,843 |
| 2024-04-01 | $39.99 | $40.18 | $39.80 | $40.10 | $40.10 | 21,966 |
| 2024-03-28 | $39.90 | $40.63 | $39.85 | $40.46 | $40.46 | 39,840 |
| 2024-03-27 | $39.74 | $39.90 | $39.31 | $39.83 | $39.83 | 48,690 |
| 2024-03-26 | $39.87 | $39.88 | $39.42 | $39.50 | $39.50 | 13,776 |
| 2024-03-25 | $39.73 | $40.29 | $39.73 | $39.98 | $39.98 | 36,377 |
| 2024-03-22 | $39.80 | $39.80 | $39.21 | $39.49 | $39.49 | 24,289 |
| 2024-03-21 | $40.08 | $41.20 | $39.82 | $40.08 | $40.08 | 31,829 |
| 2024-03-20 | $39.46 | $40.19 | $39.35 | $40.10 | $40.10 | 22,169 |
| 2024-03-19 | $39.30 | $39.76 | $38.92 | $39.76 | $39.76 | 24,390 |
| 2024-03-18 | $39.44 | $39.63 | $39.18 | $39.25 | $39.25 | 13,891 |
| 2024-03-15 | $39.27 | $39.39 | $38.83 | $38.89 | $38.89 | 34,737 |
| 2024-03-14 | $40.67 | $40.67 | $40.08 | $40.31 | $40.31 | 35,953 |
| 2024-03-13 | $40.69 | $40.96 | $40.46 | $40.78 | $40.78 | 25,059 |
| 2024-03-12 | $40.24 | $40.49 | $39.33 | $40.21 | $40.21 | 47,425 |
| 2024-03-11 | $41.14 | $41.31 | $40.72 | $41.07 | $41.07 | 25,400 |
| 2024-03-08 | $41.75 | $41.98 | $41.22 | $41.41 | $41.41 | 25,164 |
| 2024-03-07 | $41.51 | $41.74 | $41.18 | $41.55 | $41.55 | 19,271 |
| 2024-03-06 | $40.69 | $41.20 | $40.41 | $41.01 | $41.01 | 20,424 |
| 2024-03-05 | $39.98 | $40.27 | $39.71 | $39.98 | $39.98 | 34,107 |
| 2024-03-04 | $40.01 | $40.51 | $40.00 | $40.21 | $40.21 | 30,079 |
| 2024-03-01 | $39.80 | $40.40 | $39.33 | $40.30 | $40.30 | 32,983 |
| 2024-02-29 | $39.69 | $39.77 | $39.28 | $39.57 | $39.57 | 29,289 |
| 2024-02-28 | $38.65 | $38.93 | $38.60 | $38.85 | $38.85 | 20,645 |
| 2024-02-27 | $38.79 | $38.98 | $38.52 | $38.82 | $38.82 | 20,230 |
| 2024-02-26 | $38.58 | $38.72 | $38.12 | $38.49 | $38.49 | 27,911 |
| 2024-02-23 | $38.59 | $39.07 | $38.29 | $38.54 | $38.54 | 19,712 |
| 2024-02-22 | $38.02 | $38.42 | $37.72 | $38.29 | $38.29 | 31,613 |
| 2024-02-21 | $37.28 | $37.74 | $36.96 | $37.19 | $37.19 | 27,909 |
| 2024-02-20 | $37.66 | $38.01 | $36.92 | $37.20 | $37.20 | 38,387 |
| 2024-02-16 | $37.26 | $37.78 | $37.00 | $37.66 | $37.66 | 25,911 |
| 2024-02-15 | $37.11 | $37.54 | $36.96 | $37.50 | $37.50 | 47,448 |
| 2024-02-14 | $35.13 | $36.09 | $35.13 | $36.08 | $36.08 | 47,917 |
| 2024-02-13 | $35.00 | $35.19 | $33.85 | $34.18 | $34.18 | 111,295 |
| 2024-02-12 | $38.93 | $39.45 | $38.81 | $39.21 | $39.21 | 61,009 |
| 2024-02-09 | $38.91 | $39.17 | $38.65 | $38.93 | $38.93 | 30,117 |
| 2024-02-08 | $38.33 | $38.70 | $38.08 | $38.65 | $38.65 | 28,087 |
| 2024-02-07 | $38.18 | $38.63 | $37.30 | $38.55 | $38.55 | 45,510 |
| 2024-02-06 | $38.78 | $39.22 | $38.71 | $39.01 | $39.01 | 27,182 |
| 2024-02-05 | $38.40 | $38.69 | $37.77 | $38.46 | $38.46 | 78,497 |
| 2024-02-02 | $38.34 | $38.73 | $37.91 | $38.65 | $38.65 | 68,683 |
| 2024-02-01 | $37.62 | $38.02 | $37.27 | $37.89 | $37.89 | 92,018 |
| 2024-01-31 | $38.31 | $38.42 | $37.43 | $37.56 | $37.56 | 24,289 |
| 2024-01-30 | $38.17 | $38.21 | $37.82 | $37.94 | $37.94 | 20,116 |
| 2024-01-29 | $37.73 | $38.52 | $37.55 | $38.37 | $38.37 | 70,699 |
| 2024-01-26 | $36.23 | $36.89 | $36.10 | $36.73 | $36.73 | 33,532 |
| 2024-01-25 | $36.36 | $36.60 | $36.12 | $36.56 | $36.56 | 225,910 |
| 2024-01-24 | $37.00 | $37.27 | $35.46 | $35.83 | $35.83 | 428,084 |
| 2024-01-23 | $37.85 | $37.91 | $37.08 | $37.30 | $37.30 | 53,266 |
| 2024-01-22 | $38.14 | $38.25 | $37.92 | $38.21 | $38.21 | 15,292 |
| 2024-01-19 | $37.43 | $37.89 | $37.08 | $37.72 | $37.72 | 26,714 |
| 2024-01-18 | $36.76 | $37.28 | $36.69 | $37.18 | $37.18 | 42,219 |
| 2024-01-17 | $36.50 | $36.98 | $36.29 | $36.68 | $36.68 | 38,141 |
| 2024-01-16 | $36.90 | $37.15 | $36.65 | $37.08 | $37.08 | 23,544 |
| 2024-01-12 | $37.92 | $38.40 | $37.02 | $37.46 | $37.46 | 24,337 |
| 2024-01-11 | $37.34 | $37.38 | $36.63 | $37.26 | $37.26 | 90,554 |
| 2024-01-10 | $36.69 | $37.48 | $36.60 | $37.00 | $37.00 | 67,679 |
| 2024-01-09 | $36.59 | $36.80 | $36.21 | $36.58 | $36.58 | 47,284 |
| 2024-01-08 | $36.22 | $36.95 | $36.22 | $36.82 | $36.82 | 36,181 |
| 2024-01-05 | $36.32 | $37.04 | $35.55 | $36.56 | $36.56 | 34,742 |
| 2024-01-04 | $36.54 | $37.59 | $36.54 | $36.76 | $36.76 | 36,258 |
| 2024-01-03 | $37.30 | $38.25 | $36.45 | $36.74 | $36.74 | 75,335 |
| 2024-01-02 | $38.54 | $39.00 | $38.19 | $38.28 | $38.28 | 131,663 |
| 2023-12-29 | $38.75 | $39.01 | $38.47 | $38.67 | $38.67 | 84,491 |
| 2023-12-28 | $38.27 | $38.54 | $38.12 | $38.39 | $38.39 | 42,993 |
| 2023-12-27 | $38.46 | $38.64 | $38.25 | $38.40 | $38.40 | 75,858 |
| 2023-12-26 | $38.05 | $38.25 | $37.76 | $38.06 | $38.06 | 52,772 |
| 2023-12-22 | $37.82 | $37.88 | $36.85 | $37.78 | $37.78 | 45,738 |
| 2023-12-21 | $36.96 | $37.62 | $36.77 | $37.62 | $37.62 | 78,385 |
| 2023-12-20 | $36.74 | $36.82 | $35.97 | $35.97 | $35.97 | 55,072 |
| 2023-12-19 | $35.72 | $36.53 | $34.80 | $35.64 | $35.64 | 77,152 |
| 2023-12-18 | $34.81 | $35.09 | $34.29 | $34.97 | $34.97 | 44,690 |
| 2023-12-15 | $34.98 | $35.01 | $34.39 | $34.66 | $34.66 | 26,435 |
| 2023-12-14 | $34.83 | $35.72 | $34.14 | $35.58 | $35.58 | 65,774 |
| 2023-12-13 | $32.93 | $33.94 | $32.64 | $33.77 | $33.77 | 35,922 |
| 2023-12-12 | $32.80 | $32.80 | $32.40 | $32.61 | $32.61 | 28,675 |
| 2023-12-11 | $32.62 | $32.89 | $32.49 | $32.72 | $32.72 | 44,532 |
| 2023-12-08 | $32.29 | $32.87 | $32.11 | $32.86 | $32.86 | 35,119 |
| 2023-12-07 | $33.03 | $33.03 | $32.38 | $32.91 | $32.91 | 20,684 |
| 2023-12-06 | $33.17 | $33.24 | $32.70 | $32.71 | $32.71 | 17,148 |
| 2023-12-05 | $32.69 | $32.84 | $32.43 | $32.63 | $32.63 | 27,994 |
| 2023-12-04 | $32.70 | $32.99 | $32.65 | $32.86 | $32.86 | 33,242 |
| 2023-12-01 | $32.18 | $32.81 | $32.18 | $32.81 | $32.81 | 52,321 |
| 2023-11-30 | $32.15 | $32.40 | $31.80 | $32.15 | $32.15 | 62,889 |
| 2023-11-29 | $31.81 | $32.28 | $31.64 | $31.64 | $31.64 | 76,113 |
| 2023-11-28 | $31.31 | $31.86 | $31.31 | $31.61 | $31.61 | 63,203 |
| 2023-11-27 | $31.02 | $31.29 | $30.91 | $31.25 | $31.25 | 74,462 |
| 2023-11-24 | $31.35 | $31.35 | $30.61 | $31.04 | $31.04 | 59,709 |
| 2023-11-22 | $32.00 | $32.27 | $31.68 | $31.79 | $31.79 | 51,117 |
| 2023-11-21 | $32.03 | $32.49 | $32.03 | $32.26 | $32.26 | 33,898 |
| 2023-11-20 | $32.18 | $32.59 | $32.02 | $32.27 | $32.27 | 46,846 |
| 2023-11-17 | $31.54 | $32.49 | $31.48 | $32.21 | $32.21 | 194,949 |
| 2023-11-16 | $31.20 | $31.99 | $31.05 | $31.94 | $31.94 | 205,793 |
| 2023-11-15 | $30.94 | $31.30 | $30.90 | $30.96 | $30.96 | 109,628 |
| 2023-11-14 | $30.34 | $30.97 | $30.33 | $30.87 | $30.87 | 71,908 |
| 2023-11-13 | $29.24 | $29.75 | $29.24 | $29.65 | $29.65 | 43,213 |
| 2023-11-10 | $28.97 | $29.33 | $28.46 | $29.23 | $29.23 | 57,027 |
| 2023-11-09 | $30.00 | $30.24 | $29.27 | $29.61 | $29.61 | 85,108 |
| 2023-11-08 | $30.19 | $31.04 | $30.11 | $30.66 | $30.66 | 90,409 |
| 2023-11-07 | $26.47 | $26.76 | $26.40 | $26.52 | $26.52 | 43,705 |
| 2023-11-06 | $26.96 | $27.01 | $26.68 | $26.88 | $26.88 | 47,493 |
| 2023-11-03 | $26.93 | $27.03 | $26.66 | $26.88 | $26.88 | 41,383 |
| 2023-11-02 | $26.06 | $26.65 | $26.06 | $26.65 | $26.65 | 75,570 |
| 2023-11-01 | $24.95 | $25.38 | $24.87 | $25.35 | $25.35 | 42,000 |
| 2023-10-31 | $24.88 | $25.05 | $24.69 | $24.87 | $24.87 | 153,096 |
| 2023-10-30 | $24.89 | $24.98 | $24.70 | $24.84 | $24.84 | 38,077 |
| 2023-10-27 | $24.63 | $24.70 | $24.38 | $24.53 | $24.53 | 50,860 |
| 2023-10-26 | $24.64 | $24.67 | $24.28 | $24.45 | $24.45 | 30,425 |
| 2023-10-25 | $24.99 | $24.99 | $24.59 | $24.65 | $24.65 | 43,358 |
| 2023-10-24 | $25.07 | $25.39 | $25.07 | $25.31 | $25.31 | 68,062 |
| 2023-10-23 | $24.63 | $24.95 | $24.63 | $24.76 | $24.76 | 37,067 |
| 2023-10-20 | $24.99 | $25.01 | $24.54 | $24.59 | $24.59 | 37,207 |
| 2023-10-19 | $25.19 | $25.48 | $25.08 | $25.19 | $25.19 | 32,696 |
| 2023-10-18 | $25.91 | $26.00 | $25.35 | $25.41 | $25.41 | 72,014 |
| 2023-10-17 | $26.26 | $26.73 | $26.26 | $26.73 | $26.73 | 54,499 |
| 2023-10-16 | $26.07 | $26.41 | $25.99 | $26.27 | $26.27 | 35,171 |
| 2023-10-13 | $26.33 | $26.33 | $25.98 | $26.14 | $26.14 | 34,711 |
| 2023-10-12 | $27.08 | $27.09 | $26.25 | $26.41 | $26.41 | 115,963 |
| 2023-10-11 | $26.65 | $26.80 | $26.52 | $26.74 | $26.74 | 34,122 |
| 2023-10-10 | $26.08 | $26.41 | $26.06 | $26.40 | $26.40 | 46,629 |
| 2023-10-09 | $25.62 | $25.93 | $25.52 | $25.88 | $25.88 | 31,134 |
| 2023-10-06 | $25.21 | $25.86 | $25.15 | $25.75 | $25.75 | 37,190 |
| 2023-10-05 | $25.03 | $25.31 | $24.95 | $25.21 | $25.21 | 46,399 |
| 2023-10-04 | $25.00 | $25.00 | $24.62 | $24.89 | $24.89 | 72,822 |
| 2023-10-03 | $25.31 | $25.46 | $25.01 | $25.05 | $25.05 | 68,288 |
| 2023-10-02 | $26.09 | $26.22 | $25.57 | $25.66 | $25.66 | 40,484 |
| 2023-09-29 | $26.70 | $26.70 | $26.13 | $26.24 | $26.24 | 22,224 |
| 2023-09-28 | $26.15 | $26.62 | $26.08 | $26.58 | $26.58 | 59,837 |
| 2023-09-27 | $26.16 | $26.30 | $25.88 | $26.08 | $26.08 | 38,019 |
| 2023-09-26 | $26.20 | $26.50 | $25.98 | $26.11 | $26.11 | 53,941 |
| 2023-09-25 | $26.06 | $26.66 | $25.99 | $26.61 | $26.61 | 58,961 |
| 2023-09-22 | $26.58 | $26.72 | $26.26 | $26.41 | $26.41 | 58,879 |
| 2023-09-21 | $26.83 | $27.34 | $26.23 | $26.30 | $26.30 | 45,749 |
| 2023-09-20 | $27.47 | $27.61 | $27.24 | $27.35 | $27.35 | 27,125 |
| 2023-09-19 | $27.30 | $27.49 | $27.07 | $27.34 | $27.34 | 54,343 |
| 2023-09-18 | $28.00 | $28.00 | $27.37 | $27.52 | $27.52 | 36,117 |
| 2023-09-15 | $28.59 | $28.67 | $28.18 | $28.34 | $28.34 | 46,088 |
| 2023-09-14 | $28.68 | $28.99 | $28.68 | $28.99 | $28.99 | 34,648 |
| 2023-09-13 | $28.74 | $28.74 | $28.42 | $28.54 | $28.54 | 20,917 |
| 2023-09-12 | $29.35 | $29.71 | $29.12 | $29.15 | $29.15 | 24,142 |
| 2023-09-11 | $29.80 | $29.81 | $29.60 | $29.78 | $29.78 | 32,859 |
| 2023-09-08 | $29.49 | $29.67 | $29.35 | $29.51 | $29.51 | 36,999 |
| 2023-09-07 | $29.14 | $29.37 | $28.91 | $29.25 | $29.25 | 35,073 |
| 2023-09-06 | $29.42 | $29.42 | $29.19 | $29.40 | $29.40 | 31,310 |
| 2023-09-05 | $30.42 | $30.42 | $29.55 | $29.58 | $29.58 | 54,015 |
| 2023-09-01 | $30.54 | $30.66 | $30.15 | $30.52 | $30.52 | 40,626 |
| 2023-08-31 | $30.21 | $30.32 | $29.94 | $30.18 | $30.18 | 32,803 |
| 2023-08-30 | $29.83 | $29.97 | $29.72 | $29.88 | $29.88 | 13,178 |
| 2023-08-29 | $29.07 | $29.72 | $29.07 | $29.72 | $29.72 | 24,156 |
| 2023-08-28 | $28.81 | $29.14 | $28.73 | $29.13 | $29.13 | 42,547 |
| 2023-08-25 | $28.60 | $28.83 | $28.34 | $28.78 | $28.78 | 37,996 |
| 2023-08-24 | $28.86 | $28.98 | $28.28 | $28.33 | $28.33 | 36,604 |
| 2023-08-23 | $28.36 | $28.97 | $28.34 | $28.92 | $28.92 | 51,338 |
| 2023-08-22 | $28.27 | $28.35 | $28.00 | $28.29 | $28.29 | 139,523 |
| 2023-08-21 | $28.50 | $28.84 | $28.34 | $28.73 | $28.73 | 470,799 |
| 2023-08-18 | $28.87 | $28.92 | $27.93 | $28.48 | $28.48 | 196,535 |
| 2023-08-17 | $30.23 | $30.23 | $29.68 | $29.75 | $29.75 | 39,614 |
| 2023-08-16 | $30.00 | $30.18 | $29.66 | $29.69 | $29.69 | 34,980 |
| 2023-08-15 | $30.46 | $30.60 | $30.15 | $30.26 | $30.26 | 26,841 |
| 2023-08-14 | $30.11 | $30.46 | $29.97 | $30.35 | $30.35 | 50,670 |
| 2023-08-11 | $30.14 | $30.35 | $29.99 | $30.04 | $30.04 | 48,778 |
| 2023-08-10 | $30.61 | $31.18 | $30.16 | $30.64 | $30.64 | 74,762 |
| 2023-08-09 | $30.60 | $30.65 | $30.20 | $30.30 | $30.30 | 32,103 |
| 2023-08-08 | $30.27 | $31.93 | $29.87 | $31.04 | $31.04 | 161,238 |
| 2023-08-07 | $26.99 | $27.14 | $26.87 | $27.11 | $27.11 | 33,997 |
| 2023-08-04 | $26.84 | $27.40 | $26.75 | $27.00 | $27.00 | 35,877 |
| 2023-08-03 | $26.95 | $27.14 | $26.70 | $26.89 | $26.89 | 33,985 |
| 2023-08-02 | $28.10 | $28.32 | $26.91 | $27.22 | $27.22 | 200,139 |
| 2023-08-01 | $28.65 | $29.00 | $28.39 | $28.42 | $28.42 | 40,814 |
| 2023-07-31 | $29.39 | $29.60 | $29.26 | $29.60 | $29.60 | 29,035 |
| 2023-07-28 | $29.08 | $29.48 | $29.02 | $29.16 | $29.16 | 38,842 |
| 2023-07-27 | $29.28 | $29.28 | $28.67 | $28.71 | $28.71 | 58,326 |
| 2023-07-26 | $28.20 | $28.58 | $28.20 | $28.44 | $28.44 | 19,476 |
| 2023-07-25 | $28.24 | $28.50 | $28.13 | $28.39 | $28.39 | 25,025 |
| 2023-07-24 | $27.91 | $28.17 | $27.90 | $28.14 | $28.14 | 33,515 |
| 2023-07-21 | $27.42 | $27.48 | $27.33 | $27.44 | $27.44 | 141,757 |
| 2023-07-20 | $27.75 | $27.85 | $27.41 | $27.46 | $27.46 | 21,981 |
| 2023-07-19 | $27.80 | $27.80 | $27.40 | $27.62 | $27.62 | 22,576 |
| 2023-07-18 | $27.41 | $27.70 | $27.41 | $27.61 | $27.61 | 30,389 |
| 2023-07-17 | $27.56 | $28.60 | $27.41 | $27.62 | $27.62 | 33,037 |
| 2023-07-14 | $28.03 | $28.03 | $27.74 | $27.79 | $27.79 | 28,445 |
| 2023-07-13 | $27.18 | $27.88 | $27.14 | $27.87 | $27.87 | 34,143 |
| 2023-07-12 | $26.77 | $26.94 | $26.66 | $26.86 | $26.86 | 20,012 |
| 2023-07-11 | $26.23 | $26.49 | $26.15 | $26.41 | $26.41 | 29,016 |
| 2023-07-10 | $25.81 | $26.11 | $25.81 | $26.08 | $26.08 | 26,730 |
| 2023-07-07 | $25.93 | $26.22 | $25.63 | $26.11 | $26.11 | 42,286 |
| 2023-07-06 | $26.49 | $26.52 | $26.18 | $26.38 | $26.38 | 42,109 |
| 2023-07-05 | $26.79 | $26.89 | $26.47 | $26.83 | $26.83 | 29,068 |
| 2023-07-03 | $27.00 | $27.17 | $26.90 | $26.95 | $26.95 | 19,383 |
| 2023-06-30 | $26.67 | $26.96 | $26.57 | $26.89 | $26.89 | 49,708 |
| 2023-06-29 | $26.17 | $26.41 | $25.99 | $26.37 | $26.37 | 34,091 |
| 2023-06-28 | $25.96 | $26.24 | $25.76 | $26.09 | $26.09 | 51,433 |
| 2023-06-27 | $25.98 | $26.25 | $25.76 | $26.18 | $26.18 | 65,176 |
| 2023-06-26 | $26.01 | $26.21 | $25.93 | $25.96 | $25.96 | 34,959 |
| 2023-06-23 | $26.09 | $26.09 | $25.80 | $25.99 | $25.99 | 37,217 |
| 2023-06-22 | $26.54 | $26.57 | $26.35 | $26.55 | $26.55 | 32,078 |
| 2023-06-21 | $27.15 | $27.28 | $26.86 | $26.99 | $26.99 | 27,887 |
| 2023-06-20 | $27.61 | $27.61 | $27.18 | $27.40 | $27.40 | 41,207 |
| 2023-06-16 | $27.80 | $27.81 | $27.50 | $27.51 | $27.51 | 33,427 |
| 2023-06-15 | $27.18 | $27.76 | $27.18 | $27.71 | $27.71 | 35,088 |
| 2023-06-14 | $26.66 | $27.01 | $26.52 | $26.81 | $26.81 | 23,118 |
| 2023-06-13 | $26.13 | $26.37 | $26.09 | $26.34 | $26.34 | 35,551 |
| 2023-06-12 | $25.79 | $25.79 | $25.51 | $25.72 | $25.72 | 21,864 |
| 2023-06-09 | $25.64 | $25.66 | $25.48 | $25.66 | $25.66 | 52,985 |
| 2023-06-08 | $25.62 | $25.79 | $25.49 | $25.70 | $25.70 | 18,819 |
| 2023-06-07 | $25.96 | $26.14 | $25.71 | $25.82 | $25.82 | 37,459 |
| 2023-06-06 | $25.64 | $25.88 | $25.60 | $25.86 | $25.86 | 43,640 |
| 2023-06-05 | $25.88 | $25.90 | $25.62 | $25.68 | $25.68 | 43,600 |
| 2023-06-02 | $25.49 | $25.98 | $25.41 | $25.80 | $25.80 | 81,315 |
| 2023-06-01 | $24.74 | $25.49 | $24.61 | $25.49 | $25.49 | 48,129 |
| 2023-05-31 | $24.67 | $24.67 | $24.40 | $24.60 | $24.60 | 26,928 |
| 2023-05-30 | $24.97 | $25.11 | $24.63 | $24.87 | $24.87 | 26,488 |
| 2023-05-26 | $25.23 | $25.23 | $24.69 | $24.88 | $24.88 | 25,195 |
| 2023-05-25 | $24.72 | $24.93 | $24.60 | $24.86 | $24.86 | 34,380 |
| 2023-05-24 | $24.54 | $24.54 | $24.18 | $24.30 | $24.30 | 19,222 |
| 2023-05-23 | $24.79 | $24.95 | $24.61 | $24.66 | $24.66 | 22,606 |
| 2023-05-22 | $24.87 | $25.11 | $24.80 | $25.00 | $25.00 | 85,823 |
| 2023-05-19 | $25.05 | $25.11 | $24.44 | $24.65 | $24.65 | 245,066 |
| 2023-05-18 | $24.72 | $24.99 | $24.72 | $24.94 | $24.94 | 23,442 |
| 2023-05-17 | $24.87 | $24.92 | $24.43 | $24.85 | $24.85 | 162,506 |
| 2023-05-16 | $24.02 | $24.79 | $24.02 | $24.46 | $24.46 | 84,214 |
| 2023-05-15 | $22.68 | $22.90 | $22.56 | $22.86 | $22.86 | 36,278 |
| 2023-05-12 | $22.77 | $22.78 | $22.53 | $22.65 | $22.65 | 21,888 |
| 2023-05-11 | $23.14 | $23.16 | $22.62 | $22.84 | $22.84 | 115,257 |
| 2023-05-10 | $23.47 | $23.52 | $22.91 | $23.24 | $23.24 | 26,023 |
| 2023-05-09 | $23.15 | $23.44 | $23.15 | $23.30 | $23.30 | 27,508 |
| 2023-05-08 | $23.35 | $23.44 | $23.27 | $23.37 | $23.37 | 16,131 |
| 2023-05-05 | $23.13 | $23.26 | $22.88 | $23.22 | $23.22 | 31,470 |
| 2023-05-04 | $22.58 | $22.83 | $22.46 | $22.73 | $22.73 | 27,350 |
| 2023-05-03 | $22.29 | $22.47 | $22.14 | $22.24 | $22.24 | 34,762 |
| 2023-05-02 | $22.71 | $22.71 | $22.17 | $22.34 | $22.34 | 20,944 |
| 2023-05-01 | $22.50 | $22.71 | $22.41 | $22.64 | $22.64 | 25,760 |
| 2023-04-28 | $22.22 | $22.30 | $22.03 | $22.26 | $22.26 | 30,367 |
| 2023-04-27 | $21.95 | $22.38 | $21.88 | $22.38 | $22.38 | 55,335 |
| 2023-04-26 | $21.91 | $22.15 | $21.84 | $21.96 | $21.96 | 27,432 |
| 2023-04-25 | $22.05 | $22.11 | $21.76 | $21.79 | $21.79 | 32,252 |
| 2023-04-24 | $22.37 | $22.50 | $22.14 | $22.32 | $22.32 | 25,721 |
| 2023-04-21 | $22.75 | $22.75 | $22.41 | $22.63 | $22.63 | 23,756 |
| 2023-04-20 | $22.21 | $22.88 | $22.21 | $22.68 | $22.68 | 43,358 |
| 2023-04-19 | $22.24 | $22.38 | $22.12 | $22.31 | $22.31 | 33,635 |
| 2023-04-18 | $22.80 | $22.84 | $22.62 | $22.83 | $22.83 | 19,835 |
| 2023-04-17 | $22.63 | $22.77 | $22.61 | $22.72 | $22.72 | 29,623 |
| 2023-04-14 | $22.62 | $22.66 | $22.22 | $22.40 | $22.40 | 30,388 |
| 2023-04-13 | $22.36 | $22.65 | $22.36 | $22.63 | $22.63 | 32,586 |
| 2023-04-12 | $21.94 | $22.16 | $21.82 | $21.99 | $21.99 | 41,310 |
| 2023-04-11 | $21.66 | $21.82 | $21.55 | $21.74 | $21.74 | 67,280 |
| 2023-04-10 | $21.60 | $21.62 | $21.14 | $21.52 | $21.52 | 52,656 |
| 2023-04-06 | $21.68 | $21.68 | $21.21 | $21.42 | $21.42 | 39,790 |
| 2023-04-05 | $21.53 | $21.85 | $21.32 | $21.81 | $21.81 | 168,652 |
| 2023-04-04 | $21.67 | $21.67 | $21.36 | $21.48 | $21.48 | 49,990 |
| 2023-04-03 | $21.50 | $21.65 | $21.36 | $21.59 | $21.59 | 40,586 |
| 2023-03-31 | $21.64 | $21.71 | $21.50 | $21.65 | $21.65 | 77,247 |
| 2023-03-30 | $21.98 | $21.98 | $21.61 | $21.78 | $21.78 | 78,601 |
| 2023-03-29 | $21.74 | $22.09 | $21.66 | $22.07 | $22.07 | 55,191 |
| 2023-03-28 | $21.04 | $21.45 | $21.01 | $21.36 | $21.36 | 83,554 |
| 2023-03-27 | $21.12 | $21.23 | $21.02 | $21.19 | $21.19 | 46,923 |
| 2023-03-24 | $20.78 | $21.04 | $20.67 | $21.03 | $21.03 | 38,889 |
| 2023-03-23 | $20.86 | $21.06 | $20.52 | $20.74 | $20.74 | 38,477 |
| 2023-03-22 | $20.71 | $21.20 | $20.62 | $20.68 | $20.68 | 71,959 |
| 2023-03-21 | $20.60 | $20.75 | $20.36 | $20.60 | $20.60 | 79,946 |
| 2023-03-20 | $20.23 | $20.35 | $20.14 | $20.26 | $20.26 | 66,157 |
| 2023-03-17 | $20.14 | $20.24 | $19.95 | $20.02 | $20.02 | 84,834 |
| 2023-03-16 | $20.00 | $20.55 | $20.00 | $20.50 | $20.50 | 75,575 |
| 2023-03-15 | $20.19 | $20.34 | $19.85 | $20.04 | $20.04 | 90,022 |
| 2023-03-14 | $20.84 | $20.84 | $20.55 | $20.73 | $20.73 | 79,267 |
| 2023-03-13 | $20.00 | $20.52 | $19.72 | $20.20 | $20.20 | 107,982 |
| 2023-03-10 | $20.72 | $20.81 | $20.16 | $20.23 | $20.23 | 74,153 |
| 2023-03-09 | $20.99 | $21.08 | $20.50 | $20.51 | $20.51 | 52,261 |
| 2023-03-08 | $20.75 | $20.95 | $20.73 | $20.94 | $20.94 | 46,090 |
| 2023-03-07 | $21.12 | $21.12 | $20.54 | $20.58 | $20.58 | 47,933 |
| 2023-03-06 | $21.17 | $21.26 | $20.98 | $21.15 | $21.15 | 75,586 |
| 2023-03-03 | $20.75 | $21.03 | $20.68 | $20.97 | $20.97 | 76,283 |
| 2023-03-02 | $20.41 | $20.70 | $20.40 | $20.63 | $20.63 | 68,698 |
| 2023-03-01 | $20.98 | $21.36 | $20.87 | $20.89 | $20.89 | 74,457 |
| 2023-02-28 | $20.80 | $21.14 | $20.79 | $20.86 | $20.86 | 102,705 |
| 2023-02-27 | $20.91 | $20.97 | $20.65 | $20.73 | $20.73 | 64,011 |
| 2023-02-24 | $20.93 | $20.96 | $20.77 | $20.93 | $20.93 | 48,267 |
| 2023-02-23 | $21.09 | $21.25 | $20.81 | $21.14 | $21.14 | 72,494 |
| 2023-02-22 | $21.67 | $21.67 | $20.74 | $20.86 | $20.86 | 291,061 |
| 2023-02-21 | $22.23 | $22.35 | $21.97 | $21.97 | $21.97 | 456,828 |
| 2023-02-17 | $22.56 | $22.61 | $22.30 | $22.44 | $22.44 | 373,731 |
| 2023-02-16 | $22.01 | $23.31 | $21.74 | $22.64 | $22.64 | 358,972 |
| 2023-02-15 | $20.82 | $21.39 | $20.82 | $21.37 | $21.37 | 42,081 |
| 2023-02-14 | $21.21 | $21.31 | $20.63 | $20.83 | $20.83 | 126,262 |
| 2023-02-13 | $22.24 | $22.58 | $22.24 | $22.46 | $22.46 | 48,416 |
| 2023-02-10 | $22.28 | $22.73 | $22.11 | $22.34 | $22.34 | 31,371 |
| 2023-02-09 | $23.20 | $23.20 | $22.53 | $22.62 | $22.62 | 41,382 |
| 2023-02-08 | $22.99 | $23.03 | $22.68 | $22.77 | $22.77 | 37,032 |
| 2023-02-07 | $23.16 | $23.57 | $23.03 | $23.54 | $23.54 | 46,501 |
| 2023-02-06 | $23.49 | $23.49 | $23.12 | $23.19 | $23.19 | 40,231 |
| 2023-02-03 | $23.97 | $24.25 | $23.76 | $23.86 | $23.86 | 32,506 |
| 2023-02-02 | $24.63 | $24.63 | $24.24 | $24.42 | $24.42 | 64,119 |
| 2023-02-01 | $22.86 | $24.10 | $22.79 | $23.90 | $23.90 | 121,759 |
| 2023-01-31 | $21.96 | $22.48 | $21.93 | $22.47 | $22.47 | 49,727 |
| 2023-01-30 | $22.22 | $22.37 | $21.90 | $22.00 | $22.00 | 130,290 |
| 2023-01-27 | $22.34 | $22.68 | $22.33 | $22.58 | $22.58 | 53,524 |
| 2023-01-26 | $22.47 | $22.57 | $22.12 | $22.57 | $22.57 | 46,669 |
| 2023-01-25 | $21.83 | $22.39 | $21.83 | $22.31 | $22.31 | 96,559 |
| 2023-01-24 | $20.92 | $21.53 | $20.92 | $21.41 | $21.41 | 64,791 |
| 2023-01-23 | $20.61 | $21.07 | $20.58 | $21.07 | $21.07 | 38,427 |
| 2023-01-20 | $20.32 | $20.56 | $20.24 | $20.55 | $20.55 | 50,513 |
| 2023-01-19 | $20.52 | $20.63 | $20.34 | $20.56 | $20.56 | 50,262 |
| 2023-01-18 | $21.20 | $21.34 | $20.59 | $20.64 | $20.64 | 55,700 |
| 2023-01-17 | $21.01 | $21.26 | $20.98 | $21.16 | $21.16 | 66,261 |
| 2023-01-13 | $20.40 | $20.91 | $20.40 | $20.86 | $20.86 | 39,907 |
| 2023-01-12 | $20.46 | $20.47 | $20.01 | $20.33 | $20.33 | 68,538 |
| 2023-01-11 | $20.12 | $20.51 | $20.01 | $20.46 | $20.46 | 54,862 |
| 2023-01-10 | $19.80 | $19.88 | $19.66 | $19.83 | $19.83 | 95,136 |
| 2023-01-09 | $19.68 | $19.93 | $19.49 | $19.66 | $19.66 | 87,872 |
| 2023-01-06 | $18.61 | $19.20 | $18.37 | $19.17 | $19.17 | 109,606 |
| 2023-01-05 | $18.60 | $18.60 | $18.36 | $18.41 | $18.41 | 85,744 |
| 2023-01-04 | $18.43 | $18.75 | $18.41 | $18.67 | $18.67 | 169,233 |
| 2023-01-03 | $18.09 | $18.17 | $17.59 | $17.95 | $17.95 | 279,901 |
| 2022-12-30 | $17.79 | $18.01 | $17.65 | $17.94 | $17.94 | 100,202 |
| 2022-12-29 | $17.72 | $18.03 | $17.68 | $17.93 | $17.93 | 142,970 |
| 2022-12-28 | $18.00 | $18.06 | $17.46 | $17.47 | $17.47 | 125,098 |
| 2022-12-27 | $17.78 | $17.96 | $17.63 | $17.81 | $17.81 | 143,576 |
| 2022-12-23 | $17.57 | $17.92 | $17.42 | $17.92 | $17.92 | 106,105 |
| 2022-12-22 | $18.09 | $18.09 | $17.25 | $17.55 | $17.55 | 192,269 |
| 2022-12-21 | $18.30 | $18.50 | $18.25 | $18.38 | $18.38 | 100,991 |
| 2022-12-20 | $18.62 | $18.62 | $18.29 | $18.38 | $18.38 | 154,192 |
| 2022-12-19 | $19.45 | $19.45 | $19.05 | $19.11 | $19.11 | 126,583 |
| 2022-12-16 | $19.48 | $19.71 | $19.41 | $19.58 | $19.58 | 65,402 |
| 2022-12-15 | $19.84 | $19.84 | $19.41 | $19.50 | $19.50 | 79,008 |
| 2022-12-14 | $20.32 | $20.60 | $20.13 | $20.20 | $20.20 | 63,775 |
| 2022-12-13 | $20.85 | $20.91 | $20.12 | $20.15 | $20.15 | 152,466 |
| 2022-12-12 | $19.92 | $20.25 | $19.85 | $20.22 | $20.22 | 61,061 |
| 2022-12-09 | $19.76 | $20.06 | $19.72 | $19.74 | $19.74 | 74,314 |
| 2022-12-08 | $19.48 | $20.01 | $19.48 | $19.88 | $19.88 | 153,652 |
| 2022-12-07 | $19.05 | $19.25 | $18.65 | $18.91 | $18.91 | 310,477 |
| 2022-12-06 | $19.82 | $19.82 | $18.98 | $19.22 | $19.22 | 196,252 |
| 2022-12-05 | $20.82 | $20.82 | $20.01 | $20.18 | $20.18 | 79,915 |
| 2022-12-02 | $20.86 | $21.13 | $20.82 | $20.99 | $20.99 | 110,115 |
| 2022-12-01 | $20.60 | $20.92 | $20.45 | $20.74 | $20.74 | 128,993 |
| 2022-11-30 | $19.51 | $19.92 | $18.37 | $19.85 | $19.85 | 111,872 |
| 2022-11-29 | $19.45 | $19.66 | $19.18 | $19.42 | $19.42 | 154,656 |
| 2022-11-28 | $19.84 | $19.92 | $19.19 | $19.34 | $19.34 | 146,658 |
| 2022-11-25 | $19.82 | $20.10 | $19.61 | $20.02 | $20.02 | 60,859 |
| 2022-11-23 | $19.23 | $19.63 | $19.21 | $19.55 | $19.55 | 39,729 |
| 2022-11-22 | $19.09 | $19.24 | $18.96 | $19.18 | $19.18 | 112,735 |
| 2022-11-21 | $19.24 | $19.30 | $18.80 | $18.93 | $18.93 | 142,214 |
| 2022-11-18 | $19.83 | $19.83 | $19.37 | $19.54 | $19.54 | 84,928 |
| 2022-11-17 | $19.22 | $19.57 | $19.00 | $19.53 | $19.53 | 101,782 |
| 2022-11-16 | $19.67 | $19.75 | $19.33 | $19.38 | $19.38 | 99,590 |
| 2022-11-15 | $20.08 | $20.25 | $19.78 | $20.01 | $20.01 | 178,200 |
| 2022-11-14 | $20.01 | $20.14 | $19.35 | $19.36 | $19.36 | 107,514 |
| 2022-11-11 | $19.97 | $20.33 | $19.90 | $20.22 | $20.22 | 208,283 |
| 2022-11-10 | $18.74 | $19.96 | $18.71 | $19.93 | $19.93 | 405,184 |
| 2022-11-09 | $18.40 | $18.79 | $17.86 | $17.93 | $17.93 | 203,485 |
| 2022-11-08 | $18.83 | $19.65 | $18.15 | $19.14 | $19.14 | 264,097 |
| 2022-11-07 | $21.75 | $22.15 | $21.21 | $21.35 | $21.35 | 330,356 |
| 2022-11-04 | $21.79 | $21.93 | $21.45 | $21.89 | $21.89 | 95,308 |
| 2022-11-03 | $20.86 | $21.83 | $20.85 | $21.42 | $21.42 | 201,165 |
| 2022-11-02 | $22.22 | $22.60 | $21.51 | $21.53 | $21.53 | 105,538 |
| 2022-11-01 | $22.57 | $22.69 | $22.17 | $22.55 | $22.55 | 124,162 |
| 2022-10-31 | $21.74 | $22.18 | $21.61 | $22.04 | $22.04 | 101,328 |
| 2022-10-28 | $21.64 | $21.98 | $21.53 | $21.98 | $21.98 | 42,888 |
| 2022-10-27 | $21.80 | $21.92 | $21.40 | $21.47 | $21.47 | 71,722 |
| 2022-10-26 | $21.99 | $22.09 | $21.73 | $21.83 | $21.83 | 29,375 |
| 2022-10-25 | $21.18 | $21.95 | $21.18 | $21.85 | $21.85 | 125,518 |
| 2022-10-24 | $20.83 | $21.19 | $20.66 | $21.12 | $21.12 | 77,565 |
| 2022-10-21 | $19.94 | $20.89 | $19.87 | $20.75 | $20.75 | 72,255 |
| 2022-10-20 | $20.26 | $20.59 | $20.08 | $20.11 | $20.11 | 85,896 |
| 2022-10-19 | $20.47 | $20.66 | $20.23 | $20.39 | $20.39 | 73,465 |
| 2022-10-18 | $20.94 | $20.94 | $20.10 | $20.39 | $20.39 | 161,528 |
| 2022-10-17 | $19.98 | $20.65 | $19.98 | $20.41 | $20.41 | 200,275 |
| 2022-10-14 | $20.70 | $20.74 | $19.86 | $19.92 | $19.92 | 115,403 |
| 2022-10-13 | $19.69 | $20.82 | $19.56 | $20.64 | $20.64 | 121,421 |
| 2022-10-12 | $20.53 | $20.59 | $20.27 | $20.46 | $20.46 | 75,079 |
| 2022-10-11 | $20.79 | $21.04 | $20.48 | $20.68 | $20.68 | 143,494 |
| 2022-10-10 | $20.58 | $20.73 | $20.29 | $20.65 | $20.65 | 115,038 |
| 2022-10-07 | $21.22 | $21.22 | $20.79 | $20.98 | $20.98 | 79,135 |
| 2022-10-06 | $21.51 | $21.88 | $21.21 | $21.33 | $21.33 | 78,612 |
| 2022-10-05 | $21.94 | $22.26 | $21.58 | $22.11 | $22.11 | 110,549 |
| 2022-10-04 | $20.86 | $21.84 | $20.79 | $21.77 | $21.77 | 388,435 |
| 2022-10-03 | $20.18 | $20.63 | $20.01 | $20.45 | $20.45 | 104,817 |
| 2022-09-30 | $19.92 | $20.32 | $19.75 | $19.78 | $19.78 | 129,150 |
| 2022-09-29 | $19.92 | $19.99 | $19.67 | $19.80 | $19.80 | 197,172 |
| 2022-09-28 | $19.73 | $20.33 | $19.70 | $20.18 | $20.18 | 82,456 |
| 2022-09-27 | $20.02 | $20.04 | $19.23 | $19.56 | $19.56 | 215,071 |
| 2022-09-26 | $19.87 | $20.26 | $19.73 | $19.94 | $19.94 | 158,546 |
| 2022-09-23 | $20.35 | $20.48 | $19.41 | $19.68 | $19.68 | 203,755 |
| 2022-09-22 | $21.02 | $21.20 | $20.66 | $20.92 | $20.92 | 83,644 |
| 2022-09-21 | $21.58 | $21.80 | $21.10 | $21.18 | $21.18 | 70,377 |
| 2022-09-20 | $21.57 | $21.57 | $21.13 | $21.28 | $21.28 | 118,403 |
| 2022-09-19 | $21.32 | $21.78 | $21.32 | $21.70 | $21.70 | 129,610 |
| 2022-09-16 | $21.56 | $21.76 | $21.39 | $21.60 | $21.60 | 57,186 |
| 2022-09-15 | $22.34 | $22.80 | $22.18 | $22.20 | $22.20 | 48,666 |
| 2022-09-14 | $22.85 | $22.85 | $22.45 | $22.66 | $22.66 | 56,277 |
| 2022-09-13 | $23.31 | $23.57 | $22.84 | $22.85 | $22.85 | 109,344 |
| 2022-09-12 | $23.81 | $23.99 | $23.52 | $23.69 | $23.69 | 107,916 |
| 2022-09-09 | $22.90 | $23.31 | $22.90 | $23.25 | $23.25 | 67,004 |
| 2022-09-08 | $22.45 | $22.86 | $22.37 | $22.56 | $22.56 | 157,255 |
| 2022-09-07 | $21.90 | $22.55 | $21.90 | $22.45 | $22.45 | 108,474 |
| 2022-09-06 | $22.37 | $22.56 | $21.93 | $21.97 | $21.97 | 110,556 |
| 2022-09-02 | $22.83 | $22.98 | $22.37 | $22.45 | $22.45 | 53,671 |
| 2022-09-01 | $22.50 | $22.57 | $22.16 | $22.55 | $22.55 | 73,079 |
| 2022-08-31 | $22.92 | $22.92 | $22.37 | $22.41 | $22.41 | 139,667 |
| 2022-08-30 | $22.84 | $22.84 | $22.37 | $22.51 | $22.51 | 83,436 |
| 2022-08-29 | $22.91 | $23.14 | $22.75 | $22.85 | $22.85 | 116,593 |
| 2022-08-26 | $24.23 | $24.23 | $23.15 | $23.50 | $23.50 | 156,647 |
| 2022-08-25 | $24.07 | $24.28 | $23.87 | $24.18 | $24.18 | 38,875 |
| 2022-08-24 | $23.56 | $23.87 | $23.43 | $23.63 | $23.63 | 37,827 |
| 2022-08-23 | $23.61 | $24.14 | $23.54 | $23.67 | $23.67 | 55,858 |
| 2022-08-22 | $24.45 | $24.49 | $23.96 | $24.18 | $24.18 | 139,233 |
| 2022-08-19 | $25.27 | $25.27 | $24.71 | $24.73 | $24.73 | 28,380 |
| 2022-08-18 | $25.58 | $25.70 | $25.36 | $25.66 | $25.66 | 26,555 |
| 2022-08-17 | $25.89 | $25.89 | $25.17 | $25.35 | $25.35 | 22,969 |
| 2022-08-16 | $25.82 | $25.97 | $25.49 | $25.85 | $25.85 | 40,173 |
| 2022-08-15 | $25.95 | $26.00 | $25.75 | $25.88 | $25.88 | 31,536 |
| 2022-08-12 | $25.76 | $25.98 | $25.64 | $25.98 | $25.98 | 40,435 |
| 2022-08-11 | $25.79 | $26.00 | $25.62 | $25.84 | $25.84 | 56,203 |
| 2022-08-10 | $24.95 | $25.37 | $24.95 | $25.30 | $25.30 | 59,285 |
| 2022-08-09 | $25.18 | $25.18 | $24.43 | $24.61 | $24.61 | 88,904 |
| 2022-08-08 | $25.20 | $25.35 | $24.86 | $25.01 | $25.01 | 52,535 |
| 2022-08-05 | $24.90 | $25.27 | $24.85 | $25.19 | $25.19 | 40,866 |
| 2022-08-04 | $24.79 | $25.38 | $24.79 | $25.25 | $25.25 | 44,428 |
| 2022-08-03 | $24.96 | $25.31 | $24.59 | $25.20 | $25.20 | 64,910 |
| 2022-08-02 | $24.57 | $25.10 | $24.49 | $24.53 | $24.53 | 57,435 |
| 2022-08-01 | $24.93 | $25.28 | $24.65 | $25.09 | $25.09 | 99,523 |
| 2022-07-29 | $24.71 | $24.85 | $24.52 | $24.84 | $24.84 | 41,589 |
| 2022-07-28 | $24.31 | $24.74 | $23.84 | $24.66 | $24.66 | 61,294 |
| 2022-07-27 | $23.55 | $23.99 | $23.17 | $23.94 | $23.94 | 41,695 |
| 2022-07-26 | $24.01 | $24.07 | $23.76 | $23.84 | $23.84 | 79,299 |
| 2022-07-25 | $24.39 | $24.68 | $24.06 | $24.58 | $24.58 | 92,764 |
| 2022-07-22 | $24.41 | $24.41 | $23.83 | $24.09 | $24.09 | 70,638 |
| 2022-07-21 | $24.00 | $24.17 | $23.77 | $24.15 | $24.15 | 47,710 |
| 2022-07-20 | $23.76 | $24.05 | $23.51 | $23.82 | $23.82 | 102,826 |
| 2022-07-19 | $22.91 | $23.63 | $22.91 | $23.42 | $23.42 | 153,785 |
| 2022-07-18 | $23.52 | $23.87 | $23.36 | $23.51 | $23.51 | 99,071 |
| 2022-07-15 | $23.14 | $23.62 | $22.81 | $23.13 | $23.13 | 62,470 |
| 2022-07-14 | $23.69 | $23.69 | $22.89 | $23.21 | $23.21 | 89,215 |
| 2022-07-13 | $23.19 | $24.01 | $23.17 | $23.68 | $23.68 | 76,486 |
| 2022-07-12 | $23.67 | $24.30 | $23.48 | $23.63 | $23.63 | 206,648 |
| 2022-07-11 | $23.78 | $24.25 | $23.42 | $24.05 | $24.05 | 178,781 |
| 2022-07-08 | $23.92 | $24.50 | $23.64 | $24.41 | $24.41 | 94,333 |
| 2022-07-07 | $23.52 | $23.94 | $23.49 | $23.82 | $23.82 | 90,228 |
| 2022-07-06 | $23.33 | $24.00 | $22.98 | $23.97 | $23.97 | 294,737 |
| 2022-07-05 | $22.37 | $22.89 | $22.15 | $22.88 | $22.88 | 117,814 |
| 2022-07-01 | $21.88 | $22.57 | $21.80 | $22.54 | $22.54 | 97,290 |
| 2022-06-30 | $21.77 | $22.11 | $21.42 | $21.94 | $21.94 | 69,145 |
| 2022-06-29 | $22.01 | $22.02 | $21.58 | $21.70 | $21.70 | 114,273 |
| 2022-06-28 | $22.68 | $22.78 | $22.10 | $22.34 | $22.34 | 185,630 |
| 2022-06-27 | $22.76 | $22.98 | $22.57 | $22.76 | $22.76 | 90,151 |
| 2022-06-24 | $22.20 | $22.79 | $22.18 | $22.73 | $22.73 | 114,027 |
| 2022-06-23 | $21.27 | $21.53 | $21.08 | $21.47 | $21.47 | 127,778 |
| 2022-06-22 | $20.70 | $21.04 | $20.63 | $20.71 | $20.71 | 161,205 |
| 2022-06-21 | $20.75 | $21.14 | $20.71 | $21.08 | $21.08 | 110,591 |
| 2022-06-17 | $20.40 | $20.65 | $20.14 | $20.50 | $20.50 | 116,055 |
| 2022-06-16 | $20.71 | $20.76 | $20.28 | $20.51 | $20.51 | 124,183 |
| 2022-06-15 | $21.15 | $21.67 | $20.99 | $21.48 | $21.48 | 106,271 |
| 2022-06-14 | $22.40 | $22.40 | $21.80 | $22.04 | $22.04 | 159,777 |
| 2022-06-13 | $23.07 | $23.47 | $22.50 | $22.58 | $22.58 | 111,725 |
| 2022-06-10 | $23.93 | $24.07 | $23.36 | $23.63 | $23.63 | 197,750 |
| 2022-06-09 | $24.43 | $24.55 | $23.90 | $23.95 | $23.95 | 64,410 |
| 2022-06-08 | $25.09 | $25.10 | $24.65 | $24.72 | $24.72 | 71,084 |
| 2022-06-07 | $24.61 | $25.20 | $24.61 | $25.17 | $25.17 | 101,492 |
| 2022-06-06 | $24.65 | $24.76 | $24.39 | $24.64 | $24.64 | 68,896 |
| 2022-06-03 | $24.71 | $24.93 | $24.51 | $24.57 | $24.57 | 50,034 |
| 2022-06-02 | $24.52 | $25.15 | $24.44 | $25.08 | $25.08 | 89,335 |
| 2022-06-01 | $25.37 | $25.37 | $24.69 | $24.91 | $24.91 | 74,521 |
| 2022-05-31 | $25.86 | $26.08 | $25.60 | $25.83 | $25.83 | 83,322 |
| 2022-05-27 | $25.89 | $26.31 | $25.89 | $26.19 | $26.19 | 67,327 |
| 2022-05-26 | $25.45 | $26.02 | $25.45 | $25.94 | $25.94 | 80,909 |
| 2022-05-25 | $25.23 | $25.60 | $25.05 | $25.55 | $25.26 | 68,389 |
| 2022-05-24 | $26.02 | $26.07 | $25.47 | $25.78 | $25.49 | 95,128 |
| 2022-05-23 | $26.89 | $27.52 | $26.84 | $27.44 | $27.13 | 143,271 |
| 2022-05-20 | $26.02 | $26.13 | $25.49 | $25.92 | $25.62 | 90,375 |
| 2022-05-19 | $25.59 | $25.98 | $25.00 | $25.73 | $25.44 | 68,921 |
| 2022-05-18 | $26.79 | $26.88 | $26.06 | $26.11 | $25.81 | 92,592 |
| 2022-05-17 | $26.53 | $26.85 | $26.22 | $26.80 | $26.49 | 95,405 |
| 2022-05-16 | $27.12 | $27.42 | $26.75 | $27.26 | $26.95 | 61,035 |
| 2022-05-13 | $26.97 | $27.50 | $26.85 | $27.48 | $27.17 | 69,477 |
| 2022-05-12 | $26.13 | $26.70 | $26.02 | $26.59 | $26.29 | 72,607 |
| 2022-05-11 | $26.90 | $27.32 | $26.34 | $26.42 | $26.12 | 85,219 |
| 2022-05-10 | $27.28 | $27.46 | $26.64 | $27.03 | $26.72 | 101,005 |
| 2022-05-09 | $26.85 | $27.13 | $26.19 | $26.44 | $26.14 | 99,568 |
| 2022-05-06 | $28.27 | $28.27 | $27.23 | $27.83 | $27.51 | 152,196 |
| 2022-05-05 | $29.74 | $29.74 | $28.50 | $28.74 | $28.41 | 81,559 |
| 2022-05-04 | $29.10 | $30.01 | $28.73 | $29.99 | $29.65 | 73,301 |
| 2022-05-03 | $28.77 | $29.08 | $28.74 | $28.93 | $28.60 | 59,217 |
| 2022-05-02 | $28.53 | $28.83 | $28.07 | $28.65 | $28.32 | 98,566 |
| 2022-04-29 | $29.29 | $29.62 | $28.61 | $28.69 | $28.36 | 64,950 |
| 2022-04-28 | $28.36 | $29.10 | $28.03 | $28.94 | $28.61 | 70,614 |
| 2022-04-27 | $28.35 | $28.71 | $28.22 | $28.36 | $28.04 | 54,323 |
| 2022-04-26 | $29.20 | $29.41 | $28.32 | $28.42 | $28.10 | 103,672 |
| 2022-04-25 | $28.51 | $28.86 | $28.26 | $28.74 | $28.41 | 87,911 |
| 2022-04-22 | $29.65 | $29.78 | $28.87 | $28.96 | $28.63 | 47,932 |
| 2022-04-21 | $30.65 | $30.81 | $29.68 | $29.84 | $29.50 | 52,581 |
| 2022-04-20 | $30.54 | $30.81 | $30.40 | $30.75 | $30.40 | 40,376 |
| 2022-04-19 | $29.85 | $30.47 | $29.70 | $30.40 | $30.05 | 96,809 |
| 2022-04-18 | $29.78 | $29.78 | $29.44 | $29.49 | $29.15 | 45,020 |
| 2022-04-14 | $30.37 | $30.37 | $29.92 | $29.92 | $29.58 | 68,423 |
| 2022-04-13 | $29.36 | $29.50 | $29.09 | $29.23 | $28.90 | 98,383 |
| 2022-04-12 | $29.86 | $30.47 | $29.86 | $29.95 | $29.61 | 108,556 |
| 2022-04-11 | $29.53 | $29.66 | $29.19 | $29.20 | $28.87 | 66,971 |
| 2022-04-08 | $29.82 | $30.17 | $29.73 | $29.81 | $29.47 | 67,750 |
| 2022-04-07 | $29.91 | $30.21 | $29.61 | $29.97 | $29.63 | 93,281 |
| 2022-04-06 | $30.75 | $30.75 | $30.15 | $30.39 | $30.04 | 54,306 |
| 2022-04-05 | $31.61 | $31.90 | $31.17 | $31.29 | $30.93 | 82,288 |
| 2022-04-04 | $29.96 | $30.52 | $29.95 | $30.34 | $29.99 | 60,488 |
| 2022-04-01 | $30.21 | $30.22 | $29.79 | $30.01 | $29.67 | 44,401 |
| 2022-03-31 | $30.57 | $30.67 | $30.11 | $30.15 | $29.81 | 61,415 |
| 2022-03-30 | $31.64 | $31.83 | $31.48 | $31.61 | $31.25 | 31,195 |
| 2022-03-29 | $31.38 | $31.70 | $31.14 | $31.51 | $31.15 | 62,018 |
| 2022-03-28 | $31.60 | $32.25 | $31.39 | $31.65 | $31.29 | 39,230 |
| 2022-03-25 | $32.39 | $32.68 | $32.25 | $32.49 | $32.12 | 40,875 |
| 2022-03-24 | $33.01 | $33.15 | $32.69 | $33.08 | $32.70 | 26,046 |
| 2022-03-23 | $33.58 | $33.93 | $33.50 | $33.66 | $33.28 | 26,915 |
| 2022-03-22 | $33.87 | $33.96 | $33.00 | $33.86 | $33.47 | 38,349 |
| 2022-03-21 | $34.31 | $34.47 | $34.03 | $34.32 | $33.93 | 37,289 |
| 2022-03-18 | $34.20 | $34.58 | $33.96 | $34.52 | $34.13 | 38,994 |
| 2022-03-17 | $33.98 | $34.86 | $33.98 | $34.72 | $34.32 | 37,916 |
| 2022-03-16 | $32.44 | $33.45 | $32.44 | $33.35 | $32.97 | 32,374 |
| 2022-03-15 | $31.83 | $32.26 | $31.54 | $31.99 | $31.62 | 83,693 |
| 2022-03-14 | $32.02 | $32.27 | $31.48 | $31.55 | $31.19 | 38,030 |
| 2022-03-11 | $32.42 | $32.42 | $31.70 | $31.76 | $31.40 | 39,383 |
| 2022-03-10 | $32.24 | $32.66 | $31.70 | $32.52 | $32.15 | 56,418 |
| 2022-03-09 | $31.18 | $31.51 | $31.10 | $31.40 | $31.04 | 65,101 |
| 2022-03-08 | $30.62 | $31.17 | $30.34 | $30.59 | $30.24 | 68,836 |
| 2022-03-07 | $31.02 | $31.30 | $30.25 | $30.30 | $29.95 | 73,744 |
| 2022-03-04 | $31.47 | $31.81 | $31.22 | $31.80 | $31.44 | 63,305 |
| 2022-03-03 | $32.44 | $32.44 | $31.65 | $31.95 | $31.58 | 54,263 |
| 2022-03-02 | $32.16 | $32.71 | $31.96 | $32.68 | $32.31 | 59,095 |
| 2022-03-01 | $32.26 | $32.26 | $31.42 | $31.72 | $31.36 | 88,712 |
| 2022-02-28 | $32.47 | $32.91 | $32.26 | $32.52 | $32.15 | 96,617 |
| 2022-02-25 | $32.23 | $33.11 | $32.16 | $33.10 | $32.72 | 45,151 |
| 2022-02-24 | $31.25 | $31.85 | $30.89 | $31.82 | $31.46 | 83,785 |
| 2022-02-23 | $33.29 | $33.82 | $32.12 | $32.25 | $31.88 | 81,919 |
| 2022-02-22 | $32.69 | $33.40 | $32.69 | $33.01 | $32.63 | 77,291 |
| 2022-02-18 | $33.12 | $33.33 | $32.69 | $32.86 | $32.48 | 29,021 |
| 2022-02-17 | $33.50 | $33.50 | $33.01 | $33.06 | $32.68 | 52,466 |
| 2022-02-16 | $33.49 | $33.98 | $33.33 | $33.93 | $33.54 | 33,097 |
| 2022-02-15 | $33.89 | $34.08 | $33.68 | $33.89 | $33.50 | 93,765 |
| 2022-02-14 | $33.45 | $33.49 | $32.73 | $33.11 | $32.73 | 40,857 |
| 2022-02-11 | $34.78 | $34.78 | $33.64 | $33.89 | $33.50 | 44,039 |
| 2022-02-10 | $35.22 | $36.26 | $34.90 | $35.12 | $34.72 | 71,978 |
| 2022-02-09 | $35.52 | $36.00 | $35.52 | $36.00 | $35.59 | 51,118 |
| 2022-02-08 | $34.82 | $35.40 | $34.81 | $35.22 | $34.82 | 70,960 |
| 2022-02-07 | $34.36 | $34.76 | $33.68 | $34.30 | $33.91 | 78,471 |
| 2022-02-04 | $33.08 | $33.57 | $32.95 | $33.28 | $32.90 | 72,577 |
| 2022-02-03 | $33.10 | $33.25 | $32.42 | $32.55 | $32.18 | 66,078 |
| 2022-02-02 | $33.85 | $34.11 | $33.67 | $34.11 | $33.72 | 46,506 |
| 2022-02-01 | $33.36 | $33.57 | $32.87 | $33.53 | $33.15 | 62,263 |
| 2022-01-31 | $32.55 | $33.42 | $32.55 | $33.32 | $32.94 | 83,755 |
| 2022-01-28 | $31.83 | $32.17 | $31.47 | $32.13 | $31.76 | 53,531 |
| 2022-01-27 | $32.47 | $32.70 | $31.29 | $31.59 | $31.23 | 119,176 |
| 2022-01-26 | $33.97 | $34.21 | $32.61 | $33.03 | $32.65 | 111,897 |
| 2022-01-25 | $33.78 | $34.08 | $33.19 | $33.63 | $33.25 | 70,992 |
| 2022-01-24 | $33.81 | $34.55 | $33.05 | $34.47 | $34.08 | 132,254 |
| 2022-01-21 | $35.00 | $35.15 | $34.13 | $34.14 | $33.75 | 66,770 |
| 2022-01-20 | $35.59 | $36.30 | $35.14 | $35.37 | $34.97 | 70,230 |
| 2022-01-19 | $36.28 | $36.56 | $35.65 | $35.69 | $35.28 | 47,285 |
| 2022-01-18 | $36.32 | $36.39 | $35.98 | $36.20 | $35.79 | 52,596 |
| 2022-01-14 | $36.71 | $36.89 | $36.21 | $36.70 | $36.28 | 26,648 |
| 2022-01-13 | $37.78 | $37.78 | $36.73 | $36.80 | $36.38 | 55,030 |
| 2022-01-12 | $36.19 | $36.78 | $36.19 | $36.73 | $36.31 | 31,946 |
| 2022-01-11 | $36.42 | $36.42 | $35.00 | $35.99 | $35.58 | 72,369 |
| 2022-01-10 | $36.68 | $36.68 | $35.77 | $36.42 | $36.00 | 76,065 |
| 2022-01-07 | $37.76 | $37.76 | $36.60 | $37.08 | $36.66 | 48,664 |
| 2022-01-06 | $40.22 | $40.22 | $38.50 | $39.10 | $38.65 | 49,384 |
| 2022-01-05 | $41.42 | $41.48 | $40.68 | $40.86 | $40.39 | 47,789 |
| 2022-01-04 | $41.09 | $41.64 | $40.90 | $41.46 | $40.99 | 42,716 |
| 2022-01-03 | $40.68 | $40.68 | $40.26 | $40.49 | $40.03 | 23,549 |
| 2021-12-31 | $40.80 | $40.92 | $40.43 | $40.69 | $40.22 | 21,285 |
| 2021-12-30 | $40.89 | $41.07 | $40.71 | $40.82 | $40.35 | 21,221 |
| 2021-12-29 | $40.74 | $41.08 | $40.68 | $41.05 | $40.58 | 18,963 |
| 2021-12-28 | $40.80 | $40.83 | $40.54 | $40.64 | $40.18 | 14,346 |
| 2021-12-27 | $40.51 | $40.65 | $40.11 | $40.65 | $40.19 | 26,576 |
| 2021-12-23 | $39.87 | $40.43 | $39.87 | $40.36 | $39.90 | 15,871 |
| 2021-12-22 | $39.28 | $39.77 | $39.17 | $39.66 | $39.21 | 23,068 |
| 2021-12-21 | $38.74 | $39.25 | $38.59 | $39.09 | $38.64 | 30,043 |
| 2021-12-20 | $39.15 | $39.16 | $38.70 | $39.14 | $38.69 | 26,626 |
| 2021-12-17 | $39.12 | $39.38 | $38.64 | $39.18 | $38.73 | 34,340 |
| 2021-12-16 | $39.63 | $40.00 | $39.19 | $39.45 | $39.00 | 24,797 |
| 2021-12-15 | $40.44 | $40.56 | $39.37 | $40.37 | $39.91 | 61,152 |
| 2021-12-14 | $40.17 | $40.64 | $39.80 | $40.27 | $39.81 | 50,854 |
| 2021-12-13 | $40.20 | $40.59 | $40.00 | $40.12 | $39.66 | 21,330 |
| 2021-12-10 | $41.04 | $41.36 | $40.74 | $41.02 | $40.55 | 21,486 |
| 2021-12-09 | $40.72 | $40.95 | $40.61 | $40.76 | $40.29 | 9,532 |
| 2021-12-08 | $40.99 | $41.34 | $40.83 | $41.32 | $40.85 | 20,821 |
| 2021-12-07 | $40.22 | $41.00 | $40.22 | $41.00 | $40.53 | 39,656 |
| 2021-12-06 | $39.84 | $40.33 | $39.63 | $40.21 | $39.75 | 29,073 |
| 2021-12-03 | $39.47 | $39.47 | $38.74 | $39.26 | $38.81 | 15,925 |
| 2021-12-02 | $38.63 | $39.50 | $38.63 | $39.41 | $38.96 | 40,081 |
| 2021-12-01 | $39.16 | $39.28 | $38.25 | $38.33 | $37.89 | 28,209 |
| 2021-11-30 | $39.77 | $40.18 | $39.13 | $39.38 | $38.93 | 40,280 |
| 2021-11-29 | $39.50 | $39.70 | $39.01 | $39.49 | $39.04 | 20,346 |
| 2021-11-26 | $38.95 | $39.06 | $38.42 | $38.54 | $38.10 | 12,920 |
| 2021-11-24 | $40.46 | $40.46 | $39.79 | $40.05 | $39.59 | 23,474 |
| 2021-11-23 | $40.18 | $40.56 | $40.02 | $40.56 | $40.10 | 21,663 |
| 2021-11-22 | $39.96 | $40.39 | $39.69 | $40.13 | $39.67 | 38,915 |
| 2021-11-19 | $39.70 | $39.72 | $39.35 | $39.55 | $39.10 | 18,778 |
| 2021-11-18 | $39.40 | $39.82 | $39.14 | $39.67 | $39.22 | 41,367 |
| 2021-11-17 | $40.51 | $40.68 | $40.28 | $40.45 | $39.59 | 21,546 |
| 2021-11-16 | $41.00 | $41.00 | $40.46 | $40.52 | $39.66 | 23,139 |
| 2021-11-15 | $41.57 | $41.85 | $41.23 | $41.39 | $40.51 | 21,840 |
| 2021-11-12 | $41.17 | $41.65 | $40.72 | $41.53 | $40.65 | 36,524 |
| 2021-11-11 | $39.46 | $39.56 | $39.30 | $39.41 | $38.57 | 14,557 |
| 2021-11-10 | $40.48 | $40.65 | $40.01 | $40.16 | $39.30 | 19,604 |
| 2021-11-09 | $40.65 | $40.85 | $39.77 | $40.03 | $39.18 | 32,682 |
| 2021-11-08 | $40.70 | $40.94 | $40.41 | $40.92 | $40.05 | 18,487 |
| 2021-11-05 | $40.79 | $40.96 | $40.65 | $40.96 | $40.09 | 15,197 |
| 2021-11-04 | $40.40 | $40.49 | $40.00 | $40.42 | $39.56 | 23,402 |
| 2021-11-03 | $39.69 | $40.47 | $39.66 | $40.31 | $39.45 | 22,097 |
| 2021-11-02 | $39.25 | $39.35 | $38.98 | $39.29 | $38.45 | 26,095 |
| 2021-11-01 | $39.68 | $39.68 | $39.16 | $39.40 | $38.56 | 19,925 |
| 2021-10-29 | $39.10 | $39.33 | $39.02 | $39.33 | $38.49 | 21,123 |
| 2021-10-28 | $38.97 | $39.39 | $38.97 | $39.38 | $38.54 | 14,946 |
| 2021-10-27 | $39.03 | $39.03 | $38.54 | $38.65 | $37.83 | 23,953 |
| 2021-10-26 | $39.64 | $39.71 | $39.29 | $39.42 | $38.58 | 18,142 |
| 2021-10-25 | $39.47 | $39.59 | $39.32 | $39.38 | $38.54 | 16,844 |
| 2021-10-22 | $39.40 | $39.63 | $39.13 | $39.44 | $38.60 | 24,330 |
| 2021-10-21 | $38.70 | $38.98 | $38.65 | $38.93 | $38.10 | 35,480 |
| 2021-10-20 | $38.26 | $38.52 | $38.15 | $38.48 | $37.66 | 31,559 |
| 2021-10-19 | $37.71 | $38.01 | $37.62 | $37.98 | $37.17 | 33,942 |
| 2021-10-18 | $36.84 | $37.43 | $36.84 | $37.28 | $36.49 | 33,940 |
| 2021-10-15 | $36.75 | $36.98 | $36.68 | $36.97 | $36.18 | 30,838 |
| 2021-10-14 | $36.29 | $36.62 | $36.29 | $36.47 | $35.69 | 25,533 |
| 2021-10-13 | $35.62 | $35.68 | $35.35 | $35.61 | $34.85 | 21,317 |
| 2021-10-12 | $35.32 | $35.65 | $35.21 | $35.50 | $34.74 | 30,457 |
| 2021-10-11 | $35.69 | $35.72 | $35.17 | $35.17 | $34.42 | 35,355 |
| 2021-10-08 | $36.08 | $36.08 | $35.70 | $35.71 | $34.95 | 22,058 |
| 2021-10-07 | $36.19 | $36.48 | $36.06 | $36.12 | $35.35 | 24,116 |
| 2021-10-06 | $35.28 | $35.89 | $35.18 | $35.81 | $35.05 | 31,749 |
| 2021-10-05 | $35.96 | $36.53 | $35.78 | $35.78 | $35.02 | 115,015 |
| 2021-10-04 | $36.25 | $36.46 | $35.70 | $35.92 | $35.15 | 24,476 |
| 2021-10-01 | $36.04 | $36.46 | $35.77 | $36.29 | $35.52 | 37,061 |
| 2021-09-30 | $36.05 | $36.17 | $35.66 | $35.68 | $34.92 | 64,812 |
| 2021-09-29 | $36.03 | $36.29 | $35.86 | $35.99 | $35.22 | 45,651 |
| 2021-09-28 | $37.84 | $37.84 | $36.42 | $36.65 | $35.87 | 57,568 |
| 2021-09-27 | $38.15 | $38.53 | $38.15 | $38.49 | $37.67 | 27,596 |
| 2021-09-24 | $38.54 | $38.54 | $38.12 | $38.41 | $37.59 | 28,929 |
| 2021-09-23 | $39.19 | $39.61 | $39.19 | $39.40 | $38.56 | 28,237 |
| 2021-09-22 | $39.05 | $39.65 | $39.05 | $39.27 | $38.43 | 34,485 |
| 2021-09-21 | $38.81 | $38.81 | $38.21 | $38.50 | $37.68 | 55,532 |
| 2021-09-20 | $38.40 | $38.70 | $37.61 | $37.95 | $37.14 | 59,029 |
| 2021-09-17 | $39.88 | $39.88 | $38.90 | $39.24 | $38.40 | 38,389 |
| 2021-09-16 | $40.01 | $40.33 | $39.94 | $40.26 | $39.40 | 32,764 |
| 2021-09-15 | $39.71 | $40.06 | $39.55 | $40.03 | $39.18 | 36,266 |
| 2021-09-14 | $40.56 | $40.56 | $39.40 | $39.52 | $38.68 | 68,817 |
| 2021-09-13 | $40.23 | $40.23 | $39.62 | $39.96 | $39.11 | 42,396 |
| 2021-09-10 | $39.84 | $39.84 | $39.23 | $39.52 | $38.68 | 64,708 |
| 2021-09-09 | $39.22 | $39.79 | $38.58 | $39.08 | $38.25 | 92,827 |
| 2021-09-08 | $39.78 | $39.84 | $39.10 | $39.43 | $38.59 | 61,066 |
| 2021-09-07 | $41.04 | $41.04 | $40.23 | $40.46 | $39.60 | 43,003 |
| 2021-09-03 | $39.99 | $40.64 | $39.99 | $40.50 | $39.64 | 29,619 |
| 2021-09-02 | $39.23 | $39.69 | $39.18 | $39.63 | $38.79 | 22,498 |
| 2021-09-01 | $38.79 | $39.07 | $38.63 | $38.99 | $38.16 | 16,293 |
| 2021-08-31 | $38.60 | $38.79 | $38.47 | $38.57 | $37.75 | 19,915 |
| 2021-08-30 | $38.25 | $38.62 | $38.19 | $38.59 | $37.77 | 22,500 |
| 2021-08-27 | $38.16 | $38.59 | $38.06 | $38.58 | $37.76 | 30,279 |
| 2021-08-26 | $38.54 | $38.76 | $38.34 | $38.46 | $37.64 | 28,217 |
| 2021-08-25 | $39.59 | $39.59 | $39.05 | $39.40 | $38.56 | 40,123 |
| 2021-08-24 | $39.26 | $39.57 | $38.94 | $39.53 | $38.69 | 47,085 |
| 2021-08-23 | $38.62 | $38.89 | $38.51 | $38.82 | $37.99 | 16,382 |
| 2021-08-20 | $38.12 | $38.50 | $37.79 | $38.47 | $37.65 | 33,259 |
| 2021-08-19 | $37.40 | $38.37 | $37.40 | $38.19 | $37.38 | 68,314 |
| 2021-08-18 | $37.27 | $37.60 | $37.20 | $37.22 | $36.43 | 15,706 |
| 2021-08-17 | $37.30 | $37.41 | $36.69 | $37.04 | $36.25 | 28,876 |
| 2021-08-16 | $37.74 | $37.81 | $37.30 | $37.76 | $36.96 | 17,203 |
| 2021-08-13 | $37.33 | $37.99 | $37.33 | $37.99 | $37.18 | 25,553 |
| 2021-08-12 | $37.36 | $37.37 | $37.07 | $37.33 | $36.53 | 21,941 |
| 2021-08-11 | $37.27 | $38.52 | $37.07 | $37.50 | $36.70 | 82,126 |
| 2021-08-10 | $36.42 | $36.99 | $36.00 | $36.81 | $36.03 | 60,414 |
| 2021-08-09 | $35.26 | $35.29 | $35.04 | $35.21 | $34.46 | 18,199 |
| 2021-08-06 | $35.41 | $35.67 | $35.20 | $35.25 | $34.50 | 45,433 |
| 2021-08-05 | $34.93 | $35.18 | $34.80 | $34.96 | $34.22 | 31,253 |
| 2021-08-04 | $34.15 | $34.25 | $33.88 | $33.88 | $33.16 | 16,592 |
| 2021-08-03 | $33.81 | $34.17 | $33.60 | $34.04 | $33.31 | 27,756 |
| 2021-08-02 | $34.48 | $34.48 | $33.71 | $34.06 | $33.33 | 25,653 |
| 2021-07-30 | $33.80 | $33.89 | $33.53 | $33.76 | $33.04 | 16,594 |
| 2021-07-29 | $34.30 | $34.45 | $34.22 | $34.31 | $33.58 | 12,370 |
| 2021-07-28 | $33.75 | $33.98 | $33.62 | $33.98 | $33.26 | 14,633 |
| 2021-07-27 | $34.00 | $34.00 | $33.50 | $33.76 | $33.04 | 25,089 |
| 2021-07-26 | $34.14 | $34.40 | $34.10 | $34.40 | $33.67 | 22,576 |
| 2021-07-23 | $34.58 | $34.58 | $34.36 | $34.51 | $33.77 | 14,774 |
| 2021-07-22 | $34.66 | $34.66 | $34.28 | $34.38 | $33.65 | 30,249 |
| 2021-07-21 | $34.23 | $34.49 | $33.96 | $34.48 | $33.75 | 22,058 |
| 2021-07-20 | $33.46 | $34.02 | $33.29 | $33.83 | $33.11 | 31,306 |
| 2021-07-19 | $33.54 | $33.76 | $32.90 | $33.24 | $32.53 | 48,899 |
| 2021-07-16 | $34.22 | $34.64 | $33.86 | $33.99 | $33.27 | 37,202 |
| 2021-07-15 | $34.10 | $34.10 | $33.75 | $34.08 | $33.35 | 25,096 |
| 2021-07-14 | $34.30 | $34.38 | $34.05 | $34.18 | $33.45 | 23,246 |
| 2021-07-13 | $34.06 | $35.48 | $33.30 | $33.63 | $32.91 | 93,157 |
| 2021-07-12 | $34.50 | $34.50 | $33.58 | $33.82 | $33.10 | 76,737 |
| 2021-07-09 | $34.65 | $35.50 | $33.80 | $34.24 | $33.51 | 179,469 |
| 2021-07-08 | $32.95 | $33.20 | $32.84 | $33.13 | $32.42 | 25,622 |
| 2021-07-07 | $33.65 | $34.13 | $33.65 | $34.13 | $33.40 | 35,052 |
| 2021-07-06 | $33.35 | $33.35 | $32.82 | $33.03 | $32.33 | 20,380 |
| 2021-07-02 | $33.58 | $33.61 | $33.41 | $33.61 | $32.89 | 25,488 |
| 2021-07-01 | $33.68 | $33.68 | $33.26 | $33.59 | $32.87 | 36,569 |
| 2021-06-30 | $34.32 | $34.32 | $34.00 | $34.19 | $33.46 | 29,457 |
| 2021-06-29 | $34.48 | $34.79 | $34.35 | $34.35 | $33.62 | 24,199 |
| 2021-06-28 | $34.90 | $35.02 | $34.60 | $34.80 | $34.06 | 24,264 |
| 2021-06-25 | $35.23 | $35.67 | $35.00 | $35.00 | $34.25 | 48,457 |
| 2021-06-24 | $35.25 | $35.55 | $34.90 | $35.34 | $34.59 | 75,495 |
| 2021-06-23 | $35.14 | $35.29 | $35.01 | $35.14 | $34.39 | 17,572 |
| 2021-06-22 | $34.96 | $35.37 | $34.82 | $35.30 | $34.55 | 19,315 |
| 2021-06-21 | $34.67 | $34.98 | $34.60 | $34.92 | $34.18 | 17,842 |
| 2021-06-18 | $34.19 | $34.64 | $34.19 | $34.46 | $33.73 | 19,195 |
| 2021-06-17 | $34.83 | $34.83 | $34.06 | $34.33 | $33.60 | 10,808 |
| 2021-06-16 | $35.18 | $35.42 | $34.85 | $34.89 | $34.15 | 20,473 |
| 2021-06-15 | $34.86 | $34.99 | $34.72 | $34.99 | $34.24 | 25,460 |
| 2021-06-14 | $34.77 | $34.77 | $34.43 | $34.59 | $33.85 | 15,005 |
| 2021-06-11 | $34.48 | $34.63 | $34.40 | $34.63 | $33.89 | 12,751 |
| 2021-06-10 | $34.30 | $34.55 | $34.27 | $34.48 | $33.75 | 18,514 |
| 2021-06-09 | $33.87 | $33.87 | $33.53 | $33.57 | $32.85 | 9,411 |
| 2021-06-08 | $33.82 | $33.93 | $33.64 | $33.72 | $33.00 | 26,201 |
| 2021-06-07 | $33.55 | $33.66 | $33.27 | $33.54 | $32.83 | 12,327 |
| 2021-06-04 | $33.46 | $33.46 | $33.18 | $33.38 | $32.67 | 15,135 |
| 2021-06-03 | $33.73 | $33.78 | $33.06 | $33.22 | $32.51 | 29,946 |
| 2021-06-02 | $34.72 | $34.72 | $34.03 | $34.24 | $33.51 | 28,782 |
| 2021-06-01 | $33.71 | $34.80 | $33.67 | $34.52 | $33.78 | 58,083 |
| 2021-05-28 | $32.90 | $33.14 | $32.69 | $32.69 | $31.99 | 14,356 |
| 2021-05-27 | $32.98 | $33.17 | $32.78 | $33.11 | $32.40 | 17,025 |
| 2021-05-26 | $33.00 | $33.12 | $32.66 | $33.00 | $32.30 | 17,715 |
| 2021-05-25 | $32.40 | $32.55 | $31.95 | $32.12 | $31.44 | 18,170 |
| 2021-05-24 | $32.27 | $32.48 | $32.10 | $32.40 | $31.71 | 14,412 |
| 2021-05-21 | $31.98 | $32.24 | $31.71 | $31.85 | $31.17 | 16,682 |
| 2021-05-20 | $31.66 | $32.33 | $31.66 | $32.29 | $31.60 | 14,139 |
| 2021-05-19 | $31.38 | $31.71 | $31.04 | $31.55 | $30.88 | 18,815 |
| 2021-05-18 | $33.00 | $33.20 | $31.78 | $32.00 | $31.32 | 51,602 |
| 2021-05-17 | $32.71 | $33.02 | $32.66 | $32.90 | $32.20 | 30,615 |
| 2021-05-14 | $32.75 | $33.03 | $32.61 | $32.89 | $32.19 | 26,983 |
| 2021-05-13 | $32.35 | $32.77 | $32.27 | $32.56 | $31.87 | 19,596 |
| 2021-05-12 | $33.48 | $33.48 | $32.67 | $32.74 | $32.04 | 24,415 |
| 2021-05-11 | $34.21 | $34.21 | $33.36 | $33.86 | $33.14 | 52,226 |
| 2021-05-10 | $34.49 | $34.76 | $34.29 | $34.42 | $33.69 | 70,298 |
| 2021-05-07 | $34.05 | $34.38 | $34.00 | $34.25 | $33.52 | 17,144 |
| 2021-05-06 | $33.84 | $34.00 | $33.51 | $33.94 | $33.22 | 29,697 |
| 2021-05-05 | $33.84 | $34.22 | $33.74 | $33.97 | $33.25 | 25,797 |
| 2021-05-04 | $32.64 | $33.31 | $32.60 | $33.31 | $32.60 | 81,827 |
| 2021-05-03 | $32.78 | $32.78 | $32.50 | $32.64 | $31.94 | 47,325 |
| 2021-04-30 | $33.57 | $33.61 | $33.07 | $33.23 | $32.52 | 25,425 |
| 2021-04-29 | $34.79 | $34.79 | $33.75 | $34.01 | $33.29 | 16,026 |
| 2021-04-28 | $34.41 | $34.55 | $34.24 | $34.39 | $33.66 | 16,384 |
| 2021-04-27 | $34.25 | $34.32 | $34.06 | $34.20 | $33.47 | 17,075 |
| 2021-04-26 | $34.50 | $34.51 | $34.29 | $34.45 | $33.72 | 14,722 |
| 2021-04-23 | $34.35 | $34.69 | $34.11 | $34.63 | $33.89 | 20,623 |
| 2021-04-22 | $34.05 | $34.11 | $33.80 | $33.92 | $33.20 | 26,186 |
| 2021-04-21 | $33.75 | $33.86 | $33.49 | $33.86 | $33.14 | 28,124 |
| 2021-04-20 | $33.31 | $33.31 | $32.83 | $32.93 | $32.23 | 13,620 |
| 2021-04-19 | $33.71 | $33.84 | $33.42 | $33.59 | $32.87 | 23,477 |
| 2021-04-16 | $33.56 | $33.56 | $33.14 | $33.42 | $32.71 | 18,308 |
| 2021-04-15 | $33.47 | $33.83 | $33.39 | $33.73 | $33.01 | 27,867 |
| 2021-04-14 | $32.30 | $32.74 | $32.30 | $32.55 | $31.86 | 17,531 |
| 2021-04-13 | $31.74 | $32.04 | $31.51 | $32.03 | $31.35 | 17,830 |
| 2021-04-12 | $32.06 | $32.09 | $31.74 | $31.97 | $31.29 | 25,761 |
| 2021-04-09 | $32.70 | $32.97 | $32.33 | $32.84 | $32.14 | 50,910 |
| 2021-04-08 | $32.08 | $32.23 | $31.86 | $32.23 | $31.54 | 15,096 |
| 2021-04-07 | $32.01 | $32.40 | $31.79 | $32.08 | $31.40 | 22,014 |
| 2021-04-06 | $32.08 | $32.20 | $31.87 | $32.14 | $31.46 | 34,659 |
| 2021-04-05 | $32.55 | $32.55 | $32.11 | $32.46 | $31.77 | 39,330 |
| 2021-04-01 | $31.41 | $31.89 | $31.35 | $31.88 | $31.20 | 27,164 |
| 2021-03-31 | $30.55 | $30.62 | $30.45 | $30.58 | $29.93 | 21,516 |
| 2021-03-30 | $30.22 | $30.28 | $30.01 | $30.28 | $29.63 | 31,555 |
| 2021-03-29 | $29.84 | $30.31 | $29.74 | $30.25 | $29.61 | 53,648 |
| 2021-03-26 | $29.97 | $30.28 | $29.90 | $30.28 | $29.63 | 34,007 |
| 2021-03-25 | $29.42 | $29.70 | $29.27 | $29.66 | $29.03 | 26,126 |
| 2021-03-24 | $29.33 | $29.45 | $29.11 | $29.31 | $28.69 | 20,049 |
| 2021-03-23 | $29.30 | $29.30 | $28.82 | $28.88 | $28.26 | 27,568 |
| 2021-03-22 | $29.22 | $29.51 | $29.08 | $29.10 | $28.48 | 22,625 |
| 2021-03-19 | $29.42 | $29.42 | $28.71 | $28.99 | $28.37 | 17,340 |
| 2021-03-18 | $29.90 | $29.98 | $29.60 | $29.64 | $29.01 | 13,709 |
| 2021-03-17 | $30.07 | $30.21 | $29.75 | $30.14 | $29.50 | 18,643 |
| 2021-03-16 | $30.07 | $30.17 | $29.83 | $29.93 | $29.29 | 23,837 |
| 2021-03-15 | $29.96 | $29.96 | $29.23 | $29.78 | $29.15 | 28,299 |
| 2021-03-12 | $29.77 | $30.49 | $29.77 | $30.39 | $29.74 | 55,981 |
| 2021-03-11 | $29.38 | $29.68 | $29.21 | $29.68 | $29.05 | 15,957 |
| 2021-03-10 | $28.88 | $28.94 | $28.70 | $28.91 | $28.29 | 16,814 |
| 2021-03-09 | $28.48 | $28.77 | $28.44 | $28.65 | $28.04 | 38,184 |
| 2021-03-08 | $28.57 | $28.85 | $28.42 | $28.47 | $27.86 | 29,763 |
| 2021-03-05 | $28.93 | $29.00 | $28.24 | $28.97 | $28.35 | 37,828 |
| 2021-03-04 | $29.91 | $29.95 | $28.90 | $29.28 | $28.66 | 38,403 |
| 2021-03-03 | $29.96 | $30.19 | $29.54 | $29.70 | $29.07 | 27,586 |
| 2021-03-02 | $30.02 | $30.36 | $29.72 | $30.24 | $29.60 | 45,168 |
| 2021-03-01 | $29.21 | $29.68 | $29.13 | $29.62 | $28.99 | 26,422 |
| 2021-02-26 | $28.91 | $28.96 | $28.35 | $28.36 | $27.76 | 32,850 |
| 2021-02-25 | $30.25 | $30.25 | $29.38 | $29.55 | $28.92 | 27,841 |
| 2021-02-24 | $30.29 | $30.87 | $30.16 | $30.87 | $30.21 | 25,066 |
| 2021-02-23 | $30.67 | $31.11 | $30.31 | $31.01 | $30.35 | 23,125 |
| 2021-02-22 | $30.97 | $30.97 | $30.29 | $30.42 | $29.77 | 48,719 |
| 2021-02-19 | $31.16 | $31.28 | $30.64 | $30.93 | $30.27 | 18,026 |
| 2021-02-18 | $30.83 | $30.94 | $30.58 | $30.76 | $30.10 | 22,253 |
| 2021-02-17 | $32.25 | $32.49 | $31.65 | $31.92 | $30.54 | 36,790 |
| 2021-02-16 | $32.15 | $32.38 | $31.97 | $32.06 | $30.68 | 28,006 |
| 2021-02-12 | $31.52 | $32.08 | $31.52 | $32.08 | $30.70 | 15,739 |
| 2021-02-11 | $31.70 | $31.85 | $31.55 | $31.81 | $30.44 | 31,002 |
| 2021-02-10 | $32.11 | $32.11 | $31.58 | $31.74 | $30.37 | 14,723 |
| 2021-02-09 | $31.85 | $32.24 | $31.03 | $32.00 | $30.62 | 46,966 |
| 2021-02-08 | $31.40 | $31.71 | $31.35 | $31.36 | $30.01 | 26,126 |
| 2021-02-05 | $30.00 | $31.92 | $29.82 | $30.47 | $29.16 | 44,248 |
| 2021-02-04 | $29.47 | $29.80 | $29.38 | $29.67 | $28.39 | 16,072 |
| 2021-02-03 | $29.16 | $29.34 | $29.13 | $29.33 | $28.07 | 13,460 |
| 2021-02-02 | $28.49 | $28.88 | $28.49 | $28.82 | $27.58 | 13,885 |
| 2021-02-01 | $28.10 | $28.27 | $27.89 | $28.19 | $26.98 | 18,754 |
| 2021-01-29 | $28.15 | $28.44 | $27.75 | $27.91 | $26.71 | 40,542 |
| 2021-01-28 | $28.41 | $28.74 | $28.34 | $28.50 | $27.27 | 36,862 |
| 2021-01-27 | $29.18 | $29.40 | $28.84 | $29.13 | $27.88 | 21,728 |
| 2021-01-26 | $29.43 | $29.52 | $29.27 | $29.44 | $28.17 | 12,163 |
| 2021-01-25 | $29.30 | $29.44 | $28.77 | $29.29 | $28.03 | 21,687 |
| 2021-01-22 | $29.32 | $29.32 | $29.13 | $29.28 | $28.02 | 9,869 |
| 2021-01-21 | $29.64 | $29.64 | $29.20 | $29.22 | $27.96 | 20,146 |
| 2021-01-20 | $29.48 | $29.80 | $29.40 | $29.80 | $28.52 | 25,639 |
| 2021-01-19 | $29.00 | $29.20 | $28.95 | $29.09 | $27.84 | 20,375 |
| 2021-01-15 | $28.54 | $28.62 | $28.21 | $28.37 | $27.15 | 30,227 |
| 2021-01-14 | $28.72 | $29.03 | $28.50 | $28.98 | $27.73 | 26,295 |
| 2021-01-13 | $28.49 | $28.57 | $28.38 | $28.54 | $27.31 | 17,502 |
| 2021-01-12 | $27.98 | $28.35 | $27.86 | $28.31 | $27.09 | 25,139 |
| 2021-01-11 | $27.99 | $28.22 | $27.80 | $28.02 | $26.81 | 19,153 |
| 2021-01-08 | $28.59 | $28.62 | $28.25 | $28.62 | $27.39 | 14,493 |
| 2021-01-07 | $28.52 | $28.61 | $28.29 | $28.35 | $27.13 | 48,244 |
| 2021-01-06 | $28.92 | $29.49 | $28.78 | $29.29 | $28.03 | 26,567 |
| 2021-01-05 | $29.45 | $29.75 | $29.35 | $29.67 | $28.39 | 8,979 |
| 2021-01-04 | $29.87 | $30.00 | $29.35 | $29.68 | $28.40 | 15,396 |
| 2020-12-31 | $29.64 | $29.66 | $29.39 | $29.66 | $28.38 | 30,538 |
| 2020-12-30 | $29.51 | $29.89 | $29.51 | $29.61 | $28.33 | 10,854 |
| 2020-12-29 | $29.52 | $29.52 | $29.20 | $29.41 | $28.14 | 11,923 |
| 2020-12-28 | $29.58 | $29.58 | $29.25 | $29.27 | $28.01 | 17,117 |
| 2020-12-24 | $29.27 | $29.31 | $29.16 | $29.31 | $28.05 | 8,724 |
| 2020-12-23 | $29.19 | $29.45 | $29.19 | $29.31 | $28.05 | 13,574 |
| 2020-12-22 | $28.75 | $28.75 | $28.45 | $28.59 | $27.36 | 15,229 |
| 2020-12-21 | $28.22 | $28.94 | $28.22 | $28.76 | $27.52 | 24,349 |
| 2020-12-18 | $29.00 | $29.06 | $28.68 | $29.02 | $27.77 | 68,152 |
| 2020-12-17 | $29.64 | $29.91 | $29.64 | $29.70 | $28.42 | 28,456 |
| 2020-12-16 | $29.10 | $29.30 | $29.03 | $29.20 | $27.94 | 17,731 |
| 2020-12-15 | $28.36 | $28.71 | $28.36 | $28.56 | $27.33 | 22,197 |
| 2020-12-14 | $28.24 | $28.26 | $28.01 | $28.11 | $26.90 | 15,959 |
| 2020-12-11 | $27.63 | $27.94 | $27.50 | $27.94 | $26.74 | 15,826 |
| 2020-12-10 | $27.46 | $27.65 | $27.31 | $27.51 | $26.32 | 10,797 |
| 2020-12-09 | $27.71 | $27.71 | $27.23 | $27.34 | $26.16 | 17,847 |
| 2020-12-08 | $27.87 | $27.88 | $27.63 | $27.76 | $26.56 | 20,145 |
| 2020-12-07 | $28.36 | $28.36 | $27.96 | $28.01 | $26.80 | 19,893 |
| 2020-12-04 | $28.02 | $28.29 | $28.02 | $28.29 | $27.07 | 29,809 |
| 2020-12-03 | $28.03 | $28.09 | $27.79 | $27.96 | $26.76 | 35,472 |
| 2020-12-02 | $28.60 | $28.60 | $28.19 | $28.46 | $27.23 | 33,862 |
| 2020-12-01 | $28.77 | $28.88 | $28.55 | $28.62 | $27.39 | 51,044 |
| 2020-11-30 | $30.00 | $30.00 | $29.13 | $29.46 | $28.19 | 127,722 |
| 2020-11-27 | $29.11 | $29.49 | $29.00 | $29.28 | $28.02 | 18,699 |
| 2020-11-25 | $29.21 | $29.32 | $28.96 | $29.24 | $27.98 | 17,611 |
| 2020-11-24 | $29.21 | $29.53 | $29.08 | $29.53 | $28.26 | 11,323 |
| 2020-11-23 | $28.86 | $29.00 | $28.68 | $28.72 | $27.48 | 32,013 |
| 2020-11-20 | $28.60 | $28.68 | $28.21 | $28.60 | $27.37 | 20,354 |
| 2020-11-19 | $29.17 | $29.53 | $29.01 | $29.35 | $28.09 | 23,580 |
| 2020-11-18 | $29.15 | $29.29 | $28.80 | $28.80 | $27.56 | 16,397 |
| 2020-11-17 | $28.65 | $29.02 | $28.46 | $28.76 | $27.52 | 24,817 |
| 2020-11-16 | $28.55 | $28.65 | $28.13 | $28.50 | $27.27 | 12,537 |
| 2020-11-13 | $27.75 | $28.13 | $27.68 | $28.13 | $26.92 | 14,288 |
| 2020-11-12 | $27.35 | $27.48 | $27.06 | $27.30 | $26.12 | 16,800 |
| 2020-11-11 | $27.15 | $27.47 | $27.08 | $27.32 | $26.14 | 19,892 |
| 2020-11-10 | $26.91 | $26.95 | $25.30 | $25.55 | $24.45 | 41,578 |
| 2020-11-09 | $28.62 | $28.83 | $28.28 | $28.53 | $27.30 | 31,943 |
| 2020-11-06 | $27.02 | $27.12 | $26.83 | $26.93 | $25.77 | 13,732 |
| 2020-11-05 | $26.98 | $27.26 | $26.97 | $27.13 | $25.96 | 20,467 |
| 2020-11-04 | $26.28 | $26.98 | $26.21 | $26.65 | $25.50 | 20,419 |
| 2020-11-03 | $25.58 | $26.17 | $25.35 | $26.00 | $24.88 | 15,565 |
| 2020-11-02 | $24.78 | $25.02 | $24.65 | $24.87 | $23.80 | 17,492 |
| 2020-10-30 | $24.48 | $24.48 | $24.07 | $24.38 | $23.33 | 20,296 |
| 2020-10-29 | $24.37 | $24.75 | $24.22 | $24.45 | $23.40 | 39,873 |
| 2020-10-28 | $24.57 | $24.57 | $23.80 | $23.87 | $22.84 | 31,907 |
| 2020-10-27 | $25.13 | $25.37 | $24.76 | $25.04 | $23.96 | 19,823 |
| 2020-10-26 | $25.32 | $25.37 | $24.96 | $25.11 | $24.03 | 18,357 |
| 2020-10-23 | $25.77 | $25.81 | $25.51 | $25.78 | $24.67 | 30,766 |
| 2020-10-22 | $25.90 | $26.14 | $25.74 | $26.02 | $24.90 | 10,467 |
| 2020-10-21 | $25.47 | $25.77 | $25.47 | $25.68 | $24.57 | 15,232 |
| 2020-10-20 | $25.47 | $25.54 | $25.21 | $25.22 | $24.13 | 42,188 |
| 2020-10-19 | $25.69 | $25.74 | $25.31 | $25.31 | $24.22 | 12,746 |
| 2020-10-16 | $25.86 | $25.97 | $25.65 | $25.73 | $24.62 | 12,911 |
| 2020-10-15 | $26.01 | $26.37 | $25.97 | $26.36 | $25.22 | 20,174 |
| 2020-10-14 | $25.89 | $26.05 | $25.60 | $25.60 | $24.50 | 18,334 |
| 2020-10-13 | $25.41 | $25.95 | $25.05 | $25.12 | $24.04 | 44,403 |
| 2020-10-12 | $26.10 | $26.10 | $25.56 | $25.70 | $24.59 | 16,900 |
| 2020-10-09 | $25.50 | $25.88 | $25.50 | $25.72 | $24.61 | 10,373 |
| 2020-10-08 | $25.05 | $25.40 | $25.05 | $25.40 | $24.31 | 8,051 |
| 2020-10-07 | $24.41 | $25.00 | $24.41 | $24.72 | $23.66 | 11,932 |
| 2020-10-06 | $24.60 | $24.60 | $24.02 | $24.02 | $22.99 | 22,186 |
| 2020-10-05 | $24.72 | $24.84 | $24.62 | $24.68 | $23.62 | 13,762 |
| 2020-10-02 | $24.01 | $24.62 | $23.98 | $24.62 | $23.56 | 23,571 |
| 2020-10-01 | $24.45 | $24.57 | $24.30 | $24.47 | $23.42 | 12,926 |
| 2020-09-30 | $23.79 | $24.04 | $23.78 | $23.81 | $22.78 | 10,580 |
| 2020-09-29 | $23.58 | $23.64 | $23.36 | $23.42 | $22.41 | 10,741 |
| 2020-09-28 | $23.00 | $23.54 | $23.00 | $23.52 | $22.51 | 17,970 |
| 2020-09-25 | $22.27 | $22.69 | $22.27 | $22.57 | $21.60 | 14,950 |
| 2020-09-24 | $22.17 | $22.67 | $22.01 | $22.32 | $21.36 | 11,797 |
| 2020-09-23 | $22.70 | $22.75 | $22.20 | $22.20 | $21.24 | 19,336 |
| 2020-09-22 | $22.15 | $22.31 | $21.86 | $22.13 | $21.18 | 11,815 |
| 2020-09-21 | $21.88 | $21.88 | $21.51 | $21.81 | $20.87 | 25,094 |
| 2020-09-18 | $22.44 | $22.46 | $22.02 | $22.02 | $21.07 | 11,785 |
| 2020-09-17 | $22.34 | $22.65 | $22.34 | $22.41 | $21.44 | 10,166 |
| 2020-09-16 | $22.83 | $22.97 | $22.65 | $22.65 | $21.67 | 10,009 |
| 2020-09-15 | $22.50 | $22.83 | $22.40 | $22.52 | $21.55 | 12,152 |
| 2020-09-14 | $22.42 | $22.65 | $22.38 | $22.52 | $21.55 | 18,308 |
| 2020-09-11 | $22.21 | $22.36 | $22.09 | $22.35 | $21.39 | 10,297 |
| 2020-09-10 | $22.29 | $22.43 | $21.77 | $21.91 | $20.97 | 18,675 |
| 2020-09-09 | $22.11 | $22.33 | $21.96 | $22.11 | $21.16 | 19,757 |
| 2020-09-08 | $21.69 | $22.30 | $21.44 | $21.56 | $20.63 | 11,898 |
| 2020-09-04 | $22.12 | $22.48 | $21.58 | $22.08 | $21.13 | 16,300 |
| 2020-09-03 | $22.90 | $23.23 | $22.12 | $22.41 | $21.44 | 23,364 |
| 2020-09-02 | $23.00 | $23.35 | $22.87 | $23.35 | $22.34 | 22,417 |
| 2020-09-01 | $22.26 | $22.45 | $22.17 | $22.17 | $21.21 | 14,357 |
| 2020-08-31 | $22.76 | $22.92 | $22.45 | $22.45 | $21.48 | 10,568 |
| 2020-08-28 | $22.87 | $23.18 | $22.70 | $23.00 | $22.01 | 9,447 |
| 2020-08-27 | $23.34 | $23.40 | $23.16 | $23.36 | $22.35 | 16,157 |
| 2020-08-26 | $23.01 | $23.16 | $22.85 | $23.00 | $22.01 | 12,799 |
| 2020-08-25 | $23.00 | $23.00 | $22.68 | $22.91 | $21.92 | 12,372 |
| 2020-08-24 | $23.18 | $23.32 | $22.95 | $23.07 | $22.08 | 11,949 |
| 2020-08-21 | $22.57 | $22.67 | $22.38 | $22.67 | $21.69 | 10,305 |
| 2020-08-20 | $22.74 | $22.98 | $22.65 | $22.90 | $21.91 | 7,652 |
| 2020-08-19 | $22.66 | $22.80 | $22.49 | $22.50 | $21.53 | 19,052 |
| 2020-08-18 | $22.65 | $22.78 | $22.42 | $22.70 | $21.72 | 19,500 |
| 2020-08-17 | $22.21 | $22.49 | $22.01 | $22.36 | $21.40 | 12,882 |
| 2020-08-14 | $21.86 | $21.86 | $21.56 | $21.69 | $20.76 | 20,201 |
| 2020-08-13 | $22.53 | $22.77 | $22.17 | $22.17 | $21.21 | 13,825 |
| 2020-08-12 | $22.50 | $22.78 | $22.50 | $22.78 | $21.80 | 25,941 |
| 2020-08-11 | $23.18 | $23.70 | $22.88 | $22.88 | $21.89 | 25,350 |
| 2020-08-10 | $21.87 | $22.08 | $21.66 | $21.70 | $20.77 | 16,490 |
| 2020-08-07 | $21.79 | $22.10 | $21.79 | $22.08 | $21.13 | 22,598 |
| 2020-08-06 | $21.89 | $21.97 | $21.76 | $21.94 | $20.99 | 10,530 |
| 2020-08-05 | $21.71 | $22.00 | $21.71 | $21.74 | $20.80 | 21,256 |
| 2020-08-04 | $21.19 | $21.35 | $21.14 | $21.21 | $20.30 | 11,322 |
| 2020-08-03 | $20.90 | $21.31 | $20.86 | $21.17 | $20.26 | 21,911 |
| 2020-07-31 | $21.10 | $21.10 | $20.51 | $20.79 | $19.89 | 14,148 |
| 2020-07-30 | $20.74 | $21.00 | $20.55 | $20.99 | $20.09 | 17,745 |
| 2020-07-29 | $20.81 | $21.01 | $20.73 | $20.75 | $19.86 | 17,806 |
| 2020-07-28 | $21.14 | $21.17 | $21.00 | $21.00 | $20.10 | 12,692 |
| 2020-07-27 | $20.78 | $21.05 | $20.72 | $21.01 | $20.10 | 14,503 |
| 2020-07-24 | $20.21 | $20.34 | $20.09 | $20.16 | $19.29 | 18,323 |
| 2020-07-23 | $20.62 | $20.74 | $20.30 | $20.37 | $19.49 | 20,093 |
| 2020-07-22 | $20.48 | $20.68 | $20.38 | $20.47 | $19.59 | 11,167 |
| 2020-07-21 | $20.40 | $20.60 | $20.36 | $20.53 | $19.65 | 18,397 |
| 2020-07-20 | $19.96 | $20.11 | $19.76 | $19.81 | $18.96 | 22,134 |
| 2020-07-17 | $19.92 | $20.18 | $19.85 | $20.15 | $19.28 | 12,152 |
| 2020-07-16 | $19.71 | $19.71 | $19.53 | $19.53 | $18.69 | 7,455 |
| 2020-07-15 | $19.76 | $19.98 | $19.70 | $19.71 | $18.86 | 9,761 |
| 2020-07-14 | $18.62 | $18.99 | $18.61 | $18.89 | $18.08 | 14,519 |
| 2020-07-13 | $18.80 | $18.88 | $18.36 | $18.42 | $17.63 | 16,962 |
| 2020-07-10 | $18.60 | $18.85 | $18.54 | $18.74 | $17.93 | 14,303 |
| 2020-07-09 | $18.92 | $18.92 | $18.40 | $18.56 | $17.76 | 19,153 |
| 2020-07-08 | $18.74 | $19.09 | $18.74 | $18.92 | $18.10 | 18,827 |
| 2020-07-07 | $19.42 | $19.58 | $19.36 | $19.39 | $18.55 | 19,150 |
| 2020-07-06 | $19.54 | $19.65 | $19.16 | $19.25 | $18.42 | 17,464 |
| 2020-07-02 | $19.58 | $19.91 | $19.46 | $19.54 | $18.70 | 13,774 |
| 2020-07-01 | $19.26 | $19.48 | $19.20 | $19.31 | $18.48 | 11,396 |
| 2020-06-30 | $19.01 | $19.33 | $18.93 | $19.24 | $18.41 | 22,968 |
| 2020-06-29 | $18.17 | $18.63 | $18.05 | $18.38 | $17.59 | 29,825 |
| 2020-06-26 | $18.35 | $18.55 | $18.00 | $18.11 | $17.33 | 22,902 |
| 2020-06-25 | $18.60 | $18.70 | $18.38 | $18.63 | $17.83 | 26,188 |
| 2020-06-24 | $19.50 | $19.50 | $18.70 | $18.80 | $17.99 | 36,570 |
| 2020-06-23 | $20.87 | $20.99 | $19.95 | $20.04 | $19.18 | 35,116 |
| 2020-06-22 | $19.80 | $20.27 | $19.72 | $20.23 | $19.36 | 35,695 |
| 2020-06-19 | $18.81 | $18.81 | $18.15 | $18.33 | $17.54 | 24,330 |
| 2020-06-18 | $18.37 | $18.66 | $18.23 | $18.48 | $17.68 | 22,964 |
| 2020-06-17 | $18.87 | $19.08 | $18.75 | $18.86 | $18.05 | 18,126 |
| 2020-06-16 | $18.94 | $19.23 | $18.70 | $18.77 | $17.96 | 35,149 |
| 2020-06-15 | $17.50 | $18.26 | $17.50 | $18.09 | $17.31 | 39,819 |
| 2020-06-12 | $18.07 | $18.29 | $17.50 | $17.91 | $17.14 | 37,474 |
| 2020-06-11 | $18.29 | $18.50 | $17.41 | $17.53 | $16.77 | 48,224 |
| 2020-06-10 | $19.20 | $19.51 | $19.12 | $19.22 | $18.39 | 36,359 |
| 2020-06-09 | $19.34 | $19.34 | $18.85 | $18.89 | $18.08 | 30,770 |
| 2020-06-08 | $19.43 | $19.83 | $19.34 | $19.64 | $18.79 | 46,151 |
| 2020-06-05 | $19.15 | $19.35 | $18.98 | $19.14 | $18.32 | 39,007 |
| 2020-06-04 | $18.49 | $18.70 | $18.48 | $18.63 | $17.83 | 29,097 |
| 2020-06-03 | $18.45 | $18.70 | $18.39 | $18.59 | $17.79 | 31,990 |
| 2020-06-02 | $18.19 | $18.35 | $18.17 | $18.32 | $17.53 | 42,375 |
| 2020-06-01 | $17.62 | $18.07 | $17.62 | $18.07 | $17.29 | 30,393 |
| 2020-05-29 | $17.25 | $17.26 | $16.88 | $17.21 | $16.47 | 30,085 |
| 2020-05-28 | $17.86 | $17.95 | $17.64 | $17.77 | $17.00 | 39,175 |
| 2020-05-27 | $17.57 | $17.78 | $17.40 | $17.78 | $17.01 | 53,077 |
| 2020-05-26 | $17.01 | $17.14 | $16.95 | $17.04 | $16.31 | 32,378 |
| 2020-05-22 | $15.61 | $15.76 | $15.50 | $15.76 | $15.08 | 30,180 |
| 2020-05-21 | $15.77 | $16.00 | $15.61 | $15.65 | $14.98 | 35,991 |
| 2020-05-20 | $15.70 | $15.99 | $15.70 | $15.84 | $15.16 | 51,677 |
| 2020-05-19 | $15.85 | $15.85 | $15.43 | $15.43 | $14.77 | 100,339 |
| 2020-05-18 | $14.22 | $14.47 | $14.16 | $14.41 | $13.79 | 70,238 |
| 2020-05-15 | $13.77 | $13.97 | $13.73 | $13.93 | $13.33 | 27,749 |
| 2020-05-14 | $13.26 | $13.84 | $13.26 | $13.84 | $13.24 | 56,393 |
| 2020-05-13 | $14.15 | $14.15 | $13.34 | $13.44 | $12.86 | 77,073 |
| 2020-05-12 | $14.16 | $14.33 | $13.87 | $13.89 | $13.29 | 78,621 |
| 2020-05-11 | $14.17 | $14.41 | $14.04 | $14.33 | $13.71 | 40,523 |
| 2020-05-08 | $14.02 | $14.08 | $13.83 | $14.08 | $13.47 | 27,474 |
| 2020-05-07 | $13.77 | $13.98 | $13.21 | $13.85 | $13.25 | 71,023 |
| 2020-05-06 | $13.27 | $13.39 | $12.96 | $13.02 | $12.46 | 37,094 |
| 2020-05-05 | $14.16 | $14.23 | $13.12 | $13.72 | $13.13 | 78,797 |
| 2020-05-04 | $13.38 | $13.54 | $13.20 | $13.48 | $12.90 | 47,570 |
| 2020-05-01 | $14.00 | $14.00 | $13.20 | $13.38 | $12.80 | 44,422 |
| 2020-04-30 | $14.51 | $14.67 | $14.35 | $14.55 | $13.92 | 93,143 |
| 2020-04-29 | $13.42 | $13.71 | $13.34 | $13.52 | $12.94 | 45,369 |
| 2020-04-28 | $12.40 | $12.49 | $12.20 | $12.28 | $11.75 | 106,755 |
| 2020-04-27 | $12.00 | $12.25 | $11.96 | $12.17 | $11.65 | 75,989 |
| 2020-04-24 | $11.69 | $11.73 | $11.39 | $11.62 | $11.12 | 48,315 |
| 2020-04-23 | $11.74 | $11.87 | $11.61 | $11.78 | $11.27 | 57,254 |
| 2020-04-22 | $11.74 | $11.86 | $11.56 | $11.71 | $11.21 | 69,846 |
| 2020-04-21 | $11.14 | $11.25 | $10.98 | $11.03 | $10.55 | 133,128 |
| 2020-04-20 | $11.69 | $11.98 | $11.60 | $11.64 | $11.14 | 58,242 |
| 2020-04-17 | $12.19 | $12.26 | $11.99 | $12.26 | $11.73 | 57,128 |
| 2020-04-16 | $12.15 | $12.15 | $11.39 | $11.68 | $11.18 | 81,528 |
| 2020-04-15 | $12.47 | $12.49 | $12.11 | $12.16 | $11.64 | 116,202 |
| 2020-04-14 | $13.04 | $13.42 | $13.00 | $13.36 | $12.78 | 141,451 |
| 2020-04-13 | $13.00 | $13.00 | $12.52 | $12.64 | $12.10 | 42,982 |
| 2020-04-09 | $12.69 | $12.92 | $12.64 | $12.90 | $12.34 | 82,441 |
| 2020-04-08 | $12.20 | $12.32 | $11.96 | $12.18 | $11.66 | 96,178 |
| 2020-04-07 | $12.63 | $12.65 | $12.08 | $12.18 | $11.66 | 145,528 |
| 2020-04-06 | $11.92 | $12.63 | $11.92 | $12.63 | $12.09 | 108,492 |
| 2020-04-03 | $11.60 | $11.67 | $11.23 | $11.38 | $10.89 | 113,093 |
| 2020-04-02 | $11.69 | $12.33 | $11.65 | $12.15 | $11.63 | 88,928 |
| 2020-04-01 | $12.04 | $12.34 | $11.76 | $11.76 | $11.25 | 71,411 |
| 2020-03-31 | $11.79 | $12.96 | $11.53 | $11.98 | $11.46 | 176,666 |
| 2020-03-30 | $11.41 | $13.08 | $11.35 | $12.42 | $11.88 | 195,050 |
| 2020-03-27 | $11.09 | $11.15 | $10.63 | $10.86 | $10.39 | 133,690 |
| 2020-03-26 | $10.89 | $11.73 | $10.83 | $11.38 | $10.89 | 89,280 |
| 2020-03-25 | $10.47 | $11.30 | $10.27 | $11.02 | $10.55 | 201,741 |
| 2020-03-24 | $10.12 | $10.88 | $10.10 | $10.66 | $10.20 | 140,942 |
| 2020-03-23 | $9.92 | $10.05 | $9.46 | $9.46 | $9.05 | 144,374 |
| 2020-03-20 | $11.08 | $11.41 | $10.33 | $10.33 | $9.89 | 86,720 |
| 2020-03-19 | $8.98 | $16.40 | $8.98 | $11.11 | $10.63 | 228,090 |
| 2020-03-18 | $11.00 | $11.27 | $10.72 | $10.99 | $10.52 | 117,748 |
| 2020-03-17 | $12.16 | $13.27 | $11.79 | $13.07 | $12.51 | 154,392 |
| 2020-03-16 | $12.75 | $12.86 | $12.26 | $12.57 | $12.03 | 78,399 |
| 2020-03-13 | $14.73 | $14.88 | $13.96 | $14.88 | $14.24 | 74,984 |
| 2020-03-12 | $14.26 | $14.26 | $13.54 | $13.72 | $13.13 | 114,392 |
| 2020-03-11 | $16.66 | $16.76 | $15.97 | $16.01 | $15.32 | 43,384 |
| 2020-03-10 | $17.34 | $17.51 | $16.82 | $17.31 | $16.56 | 74,907 |
| 2020-03-09 | $16.66 | $16.70 | $16.05 | $16.22 | $15.52 | 52,039 |
| 2020-03-06 | $18.14 | $18.31 | $18.03 | $18.28 | $17.49 | 31,427 |
| 2020-03-05 | $18.82 | $19.01 | $18.75 | $18.96 | $18.14 | 64,058 |
| 2020-03-04 | $19.02 | $19.57 | $18.80 | $19.57 | $18.73 | 43,201 |
| 2020-03-03 | $18.96 | $19.37 | $18.54 | $18.82 | $18.01 | 82,494 |
| 2020-03-02 | $18.41 | $18.83 | $18.27 | $18.83 | $18.02 | 36,347 |
| 2020-02-28 | $18.28 | $18.31 | $17.76 | $18.26 | $17.47 | 58,530 |
| 2020-02-27 | $18.69 | $18.98 | $18.56 | $18.56 | $17.76 | 38,756 |
| 2020-02-26 | $19.24 | $19.32 | $18.97 | $19.07 | $18.25 | 20,364 |
| 2020-02-25 | $19.39 | $19.45 | $18.89 | $19.03 | $18.21 | 31,085 |
| 2020-02-24 | $19.33 | $19.36 | $19.10 | $19.30 | $18.47 | 29,524 |
| 2020-02-21 | $20.11 | $20.11 | $19.97 | $20.10 | $19.23 | 20,603 |
| 2020-02-20 | $20.36 | $20.36 | $20.10 | $20.24 | $19.37 | 21,135 |
| 2020-02-19 | $20.64 | $20.74 | $20.54 | $20.71 | $19.82 | 15,949 |
| 2020-02-18 | $20.18 | $20.81 | $20.18 | $20.76 | $19.87 | 14,775 |
| 2020-02-14 | $20.57 | $20.57 | $20.42 | $20.53 | $19.65 | 7,246 |
| 2020-02-13 | $20.63 | $20.66 | $20.50 | $20.56 | $19.67 | 19,650 |
| 2020-02-12 | $21.50 | $21.50 | $21.38 | $21.48 | $20.55 | 18,125 |
| 2020-02-11 | $21.47 | $22.13 | $21.37 | $21.88 | $20.94 | 8,224 |
| 2020-02-10 | $21.14 | $21.26 | $21.11 | $21.26 | $20.34 | 12,230 |
| 2020-02-07 | $21.21 | $21.21 | $21.09 | $21.12 | $20.21 | 7,281 |
| 2020-02-06 | $21.55 | $21.55 | $21.39 | $21.46 | $20.54 | 18,408 |
| 2020-02-05 | $21.62 | $21.62 | $21.47 | $21.58 | $20.65 | 10,467 |
| 2020-02-04 | $21.46 | $21.60 | $21.35 | $21.54 | $20.61 | 15,437 |
| 2020-02-03 | $21.39 | $21.41 | $21.22 | $21.41 | $20.49 | 7,884 |
| 2020-01-31 | $21.32 | $21.32 | $20.91 | $21.00 | $20.10 | 17,657 |
| 2020-01-30 | $21.57 | $21.73 | $21.40 | $21.71 | $20.77 | 11,502 |
| 2020-01-29 | $21.58 | $21.67 | $21.53 | $21.61 | $20.68 | 8,766 |
| 2020-01-28 | $21.46 | $21.54 | $21.28 | $21.54 | $20.61 | 18,127 |
| 2020-01-27 | $21.22 | $21.26 | $21.07 | $21.16 | $20.25 | 27,639 |
| 2020-01-24 | $21.72 | $21.78 | $21.46 | $21.59 | $20.66 | 20,433 |
| 2020-01-23 | $21.29 | $21.36 | $21.13 | $21.32 | $20.40 | 12,792 |
| 2020-01-22 | $21.17 | $21.20 | $21.09 | $21.18 | $20.27 | 13,769 |
| 2020-01-21 | $21.26 | $21.26 | $20.96 | $21.06 | $20.15 | 13,693 |
| 2020-01-17 | $21.17 | $21.22 | $21.07 | $21.19 | $20.28 | 13,671 |
| 2020-01-16 | $21.07 | $21.12 | $21.00 | $21.09 | $20.18 | 19,906 |
| 2020-01-15 | $20.75 | $20.83 | $20.75 | $20.80 | $19.90 | 8,930 |
| 2020-01-14 | $20.60 | $20.69 | $20.50 | $20.65 | $19.76 | 8,782 |
| 2020-01-13 | $20.37 | $20.50 | $20.35 | $20.48 | $19.60 | 10,927 |
| 2020-01-10 | $20.31 | $20.40 | $20.25 | $20.36 | $19.48 | 22,097 |
| 2020-01-09 | $20.26 | $20.29 | $20.12 | $20.29 | $19.42 | 7,537 |
| 2020-01-08 | $19.88 | $20.06 | $19.88 | $20.03 | $19.17 | 11,098 |
| 2020-01-07 | $19.64 | $19.69 | $19.43 | $19.55 | $18.71 | 12,175 |
| 2020-01-06 | $19.65 | $19.86 | $19.65 | $19.86 | $19.00 | 7,027 |
| 2020-01-03 | $19.64 | $19.68 | $19.56 | $19.56 | $18.72 | 16,318 |
| 2020-01-02 | $19.68 | $19.82 | $19.68 | $19.81 | $18.96 | 12,433 |
| 2019-12-31 | $19.72 | $19.72 | $19.48 | $19.64 | $18.79 | 14,057 |
| 2019-12-30 | $20.12 | $20.12 | $19.90 | $19.93 | $19.07 | 8,610 |
| 2019-12-27 | $19.99 | $19.99 | $19.83 | $19.98 | $19.12 | 11,354 |
| 2019-12-26 | $19.87 | $19.91 | $19.77 | $19.87 | $19.01 | 9,778 |
| 2019-12-24 | $19.80 | $19.82 | $19.67 | $19.82 | $18.97 | 10,104 |
| 2019-12-23 | $19.95 | $20.04 | $19.86 | $20.04 | $19.18 | 23,798 |
| 2019-12-20 | $19.69 | $19.84 | $18.69 | $19.84 | $18.99 | 35,847 |
| 2019-12-19 | $19.60 | $19.69 | $19.59 | $19.69 | $18.84 | 6,787 |
| 2019-12-18 | $19.59 | $19.69 | $19.59 | $19.69 | $18.84 | 11,006 |
| 2019-12-17 | $19.42 | $19.45 | $19.27 | $19.32 | $18.49 | 12,420 |
| 2019-12-16 | $19.46 | $19.49 | $19.34 | $19.43 | $18.59 | 9,363 |
| 2019-12-13 | $19.40 | $19.40 | $19.20 | $19.38 | $18.55 | 15,008 |
| 2019-12-12 | $19.46 | $19.71 | $19.46 | $19.71 | $18.86 | 24,701 |
| 2019-12-11 | $19.36 | $19.43 | $19.28 | $19.43 | $18.59 | 14,653 |
| 2019-12-10 | $19.46 | $19.46 | $19.35 | $19.42 | $18.58 | 8,773 |
| 2019-12-09 | $19.77 | $19.77 | $19.51 | $19.51 | $18.67 | 23,643 |
| 2019-12-06 | $19.93 | $19.94 | $19.83 | $19.90 | $19.04 | 12,541 |
| 2019-12-05 | $19.64 | $19.72 | $19.64 | $19.71 | $18.86 | 11,643 |
| 2019-12-04 | $19.52 | $19.66 | $19.49 | $19.64 | $18.79 | 27,970 |
| 2019-12-03 | $19.23 | $19.38 | $19.08 | $19.37 | $18.54 | 17,064 |
| 2019-12-02 | $19.62 | $19.62 | $19.39 | $19.56 | $18.72 | 26,350 |
| 2019-11-29 | $19.71 | $19.77 | $19.70 | $19.73 | $18.88 | 5,280 |
| 2019-11-27 | $19.68 | $19.75 | $19.57 | $19.73 | $18.88 | 12,768 |
| 2019-11-26 | $19.71 | $19.81 | $19.71 | $19.81 | $18.96 | 13,834 |
| 2019-11-25 | $19.67 | $19.75 | $19.63 | $19.70 | $18.85 | 12,576 |
| 2019-11-22 | $19.79 | $19.84 | $19.76 | $19.80 | $18.95 | 7,095 |
| 2019-11-21 | $19.51 | $19.58 | $19.47 | $19.56 | $18.72 | 16,561 |
| 2019-11-20 | $19.35 | $19.38 | $19.25 | $19.33 | $18.50 | 8,923 |
| 2019-11-19 | $19.48 | $19.48 | $19.40 | $19.47 | $18.63 | 10,744 |
| 2019-11-18 | $19.40 | $19.47 | $19.30 | $19.47 | $18.63 | 6,625 |
| 2019-11-15 | $19.59 | $19.75 | $19.55 | $19.61 | $18.77 | 28,438 |
| 2019-11-14 | $19.68 | $19.72 | $19.60 | $19.65 | $18.71 | 10,534 |
| 2019-11-13 | $19.73 | $19.85 | $19.73 | $19.81 | $18.86 | 6,360 |
| 2019-11-12 | $19.74 | $19.78 | $19.64 | $19.72 | $18.77 | 6,147 |
| 2019-11-11 | $19.49 | $19.65 | $19.49 | $19.52 | $18.58 | 12,716 |
| 2019-11-08 | $19.09 | $19.11 | $19.03 | $19.10 | $18.18 | 13,328 |
| 2019-11-07 | $18.50 | $19.23 | $18.50 | $18.98 | $18.07 | 25,512 |
| 2019-11-06 | $17.12 | $17.27 | $17.06 | $17.27 | $16.44 | 6,871 |
| 2019-11-05 | $17.45 | $17.47 | $17.43 | $17.47 | $16.63 | 3,489 |
| 2019-11-04 | $17.55 | $17.64 | $17.49 | $17.60 | $16.76 | 12,241 |
| 2019-11-01 | $17.39 | $17.42 | $17.33 | $17.42 | $16.59 | 6,599 |
| 2019-10-31 | $17.23 | $17.24 | $17.08 | $17.18 | $16.36 | 8,417 |
| 2019-10-30 | $17.34 | $17.34 | $17.15 | $17.30 | $16.47 | 11,813 |
| 2019-10-29 | $17.67 | $17.67 | $17.47 | $17.55 | $16.71 | 24,606 |
| 2019-10-28 | $17.86 | $17.88 | $17.66 | $17.88 | $17.02 | 8,798 |
| 2019-10-25 | $17.65 | $17.93 | $17.65 | $17.86 | $17.00 | 14,063 |
| 2019-10-24 | $17.46 | $18.04 | $17.41 | $18.01 | $17.15 | 52,311 |
| 2019-10-23 | $17.34 | $17.40 | $17.21 | $17.38 | $16.55 | 12,962 |
| 2019-10-22 | $17.25 | $17.29 | $17.15 | $17.18 | $16.36 | 6,256 |
| 2019-10-21 | $17.20 | $17.20 | $17.11 | $17.17 | $16.35 | 6,758 |
| 2019-10-18 | $17.33 | $17.33 | $17.25 | $17.32 | $16.49 | 47,499 |
| 2019-10-17 | $17.35 | $17.41 | $17.31 | $17.38 | $16.55 | 22,897 |
| 2019-10-16 | $17.11 | $17.27 | $17.11 | $17.15 | $16.33 | 4,296 |
| 2019-10-15 | $16.90 | $17.22 | $16.90 | $17.11 | $16.29 | 16,025 |
| 2019-10-14 | $16.71 | $16.73 | $16.62 | $16.62 | $15.82 | 4,976 |
| 2019-10-11 | $16.97 | $17.14 | $16.97 | $17.00 | $16.19 | 10,462 |
| 2019-10-10 | $16.51 | $16.64 | $16.51 | $16.59 | $15.79 | 5,433 |
| 2019-10-09 | $16.51 | $16.64 | $16.50 | $16.59 | $15.79 | 3,860 |
| 2019-10-08 | $16.36 | $16.47 | $16.30 | $16.37 | $15.59 | 9,635 |
| 2019-10-07 | $16.55 | $16.60 | $16.51 | $16.54 | $15.75 | 9,347 |
| 2019-10-04 | $16.43 | $16.59 | $16.42 | $16.59 | $15.79 | 33,025 |
| 2019-10-03 | $16.17 | $16.29 | $16.15 | $16.28 | $15.50 | 5,466 |
| 2019-10-02 | $16.44 | $16.44 | $16.20 | $16.26 | $15.48 | 5,980 |
| 2019-10-01 | $16.77 | $16.78 | $16.53 | $16.64 | $15.84 | 6,552 |
| 2019-09-30 | $16.79 | $16.90 | $16.76 | $16.81 | $16.00 | 11,551 |
| 2019-09-27 | $16.75 | $16.87 | $16.60 | $16.71 | $15.91 | 5,579 |
| 2019-09-26 | $16.73 | $16.77 | $16.68 | $16.77 | $15.97 | 13,750 |
| 2019-09-25 | $16.58 | $16.63 | $16.52 | $16.62 | $15.82 | 8,323 |
| 2019-09-24 | $16.78 | $16.79 | $16.58 | $16.58 | $15.79 | 6,719 |
| 2019-09-23 | $16.70 | $16.82 | $16.68 | $16.80 | $15.99 | 7,821 |
| 2019-09-20 | $16.85 | $16.89 | $16.76 | $16.76 | $15.96 | 8,805 |
| 2019-09-19 | $16.57 | $16.69 | $16.57 | $16.67 | $15.87 | 16,815 |
| 2019-09-18 | $16.35 | $16.41 | $16.25 | $16.31 | $15.53 | 10,662 |
| 2019-09-17 | $16.24 | $16.33 | $16.24 | $16.33 | $15.55 | 4,514 |
| 2019-09-16 | $16.13 | $16.18 | $16.09 | $16.09 | $15.32 | 4,146 |
| 2019-09-13 | $16.25 | $16.27 | $16.20 | $16.22 | $15.44 | 5,212 |
| 2019-09-12 | $16.15 | $16.30 | $16.15 | $16.26 | $15.48 | 3,166 |
| 2019-09-11 | $15.95 | $16.03 | $15.93 | $15.95 | $15.19 | 5,265 |
| 2019-09-10 | $16.04 | $16.11 | $15.92 | $16.03 | $15.26 | 3,841 |
| 2019-09-09 | $16.10 | $16.20 | $16.08 | $16.08 | $15.31 | 11,526 |
| 2019-09-06 | $15.76 | $15.86 | $15.74 | $15.80 | $15.04 | 7,588 |
| 2019-09-05 | $15.63 | $15.68 | $15.63 | $15.65 | $14.90 | 7,249 |
| 2019-09-04 | $15.33 | $15.40 | $15.32 | $15.40 | $14.66 | 17,507 |
| 2019-09-03 | $15.15 | $15.38 | $15.15 | $15.35 | $14.61 | 12,870 |
| 2019-08-30 | $15.14 | $15.30 | $15.14 | $15.27 | $14.54 | 11,150 |
| 2019-08-29 | $15.11 | $15.25 | $15.11 | $15.23 | $14.50 | 10,168 |
| 2019-08-28 | $15.20 | $15.20 | $14.97 | $15.11 | $14.39 | 16,508 |
| 2019-08-27 | $15.30 | $15.30 | $15.13 | $15.20 | $14.47 | 14,640 |
| 2019-08-26 | $15.35 | $15.35 | $15.22 | $15.32 | $14.59 | 7,011 |
| 2019-08-23 | $15.57 | $15.66 | $15.36 | $15.39 | $14.65 | 4,997 |
| 2019-08-22 | $15.61 | $15.64 | $15.50 | $15.59 | $14.84 | 10,010 |
| 2019-08-21 | $15.74 | $15.76 | $15.61 | $15.69 | $14.94 | 5,525 |
| 2019-08-20 | $15.73 | $15.78 | $15.61 | $15.70 | $14.95 | 19,378 |
| 2019-08-19 | $15.45 | $15.50 | $15.21 | $15.40 | $14.66 | 8,046 |
| 2019-08-16 | $15.41 | $15.50 | $15.39 | $15.50 | $14.76 | 9,945 |
| 2019-08-15 | $15.28 | $15.35 | $15.21 | $15.35 | $14.61 | 22,182 |
| 2019-08-14 | $15.25 | $15.29 | $15.07 | $15.13 | $14.40 | 28,832 |
| 2019-08-13 | $15.04 | $15.39 | $14.97 | $15.34 | $14.60 | 18,785 |
| 2019-08-12 | $15.03 | $15.05 | $14.96 | $14.98 | $14.26 | 17,906 |
| 2019-08-09 | $14.01 | $14.88 | $14.01 | $14.87 | $14.16 | 45,476 |
| 2019-08-08 | $12.97 | $13.25 | $12.97 | $13.21 | $12.58 | 13,234 |
| 2019-08-07 | $12.88 | $13.25 | $12.88 | $13.25 | $12.61 | 19,298 |
| 2019-08-06 | $13.01 | $13.20 | $13.00 | $13.19 | $12.56 | 23,246 |
| 2019-08-05 | $13.40 | $13.40 | $12.93 | $13.01 | $12.39 | 19,990 |
| 2019-08-02 | $13.61 | $13.61 | $13.51 | $13.59 | $12.94 | 11,398 |
| 2019-08-01 | $13.73 | $13.94 | $13.69 | $13.80 | $13.14 | 25,560 |
| 2019-07-31 | $13.74 | $13.82 | $13.60 | $13.70 | $13.04 | 16,578 |
| 2019-07-30 | $13.75 | $13.78 | $13.61 | $13.61 | $12.96 | 20,529 |
| 2019-07-29 | $13.90 | $13.95 | $13.89 | $13.94 | $13.27 | 6,621 |
| 2019-07-26 | $13.72 | $13.84 | $13.70 | $13.81 | $13.15 | 12,593 |
| 2019-07-25 | $13.57 | $13.62 | $13.52 | $13.55 | $12.90 | 8,322 |
| 2019-07-24 | $13.30 | $13.34 | $13.27 | $13.32 | $12.68 | 12,497 |
| 2019-07-23 | $13.19 | $13.25 | $13.11 | $13.22 | $12.59 | 10,981 |
| 2019-07-22 | $13.24 | $13.24 | $13.14 | $13.20 | $12.57 | 10,720 |
| 2019-07-19 | $13.31 | $13.38 | $13.25 | $13.30 | $12.66 | 10,723 |
| 2019-07-18 | $13.03 | $13.25 | $13.03 | $13.25 | $12.61 | 17,706 |
| 2019-07-17 | $13.20 | $13.21 | $13.11 | $13.11 | $12.48 | 7,780 |
| 2019-07-16 | $13.28 | $13.28 | $13.06 | $13.17 | $12.54 | 28,011 |
| 2019-07-15 | $13.39 | $13.42 | $13.29 | $13.42 | $12.78 | 12,646 |
| 2019-07-12 | $13.18 | $13.26 | $13.15 | $13.26 | $12.62 | 19,097 |
| 2019-07-11 | $13.25 | $13.33 | $13.06 | $13.11 | $12.48 | 14,584 |
| 2019-07-10 | $13.06 | $13.24 | $12.99 | $13.24 | $12.61 | 25,627 |
| 2019-07-09 | $12.97 | $13.21 | $12.97 | $13.15 | $12.52 | 17,891 |
| 2019-07-08 | $13.16 | $13.19 | $13.13 | $13.15 | $12.52 | 7,863 |
| 2019-07-05 | $13.18 | $13.28 | $13.16 | $13.27 | $12.63 | 7,382 |
| 2019-07-03 | $13.11 | $13.18 | $13.10 | $13.11 | $12.48 | 10,713 |
| 2019-07-02 | $12.95 | $13.07 | $12.95 | $13.04 | $12.41 | 11,387 |
| 2019-07-01 | $13.15 | $13.15 | $13.00 | $13.12 | $12.49 | 9,843 |
| 2019-06-28 | $13.24 | $13.24 | $13.19 | $13.21 | $12.58 | 6,528 |
| 2019-06-27 | $13.38 | $13.39 | $13.35 | $13.39 | $12.75 | 4,114 |
| 2019-06-26 | $13.43 | $13.43 | $13.40 | $13.42 | $12.78 | 7,597 |
| 2019-06-25 | $13.46 | $13.57 | $13.44 | $13.45 | $12.81 | 12,221 |
| 2019-06-24 | $13.25 | $13.37 | $13.25 | $13.25 | $12.61 | 6,121 |
| 2019-06-21 | $13.22 | $13.34 | $13.00 | $13.00 | $12.38 | 18,247 |
| 2019-06-20 | $13.06 | $13.06 | $12.96 | $13.01 | $12.39 | 6,024 |
| 2019-06-19 | $12.85 | $12.98 | $12.85 | $12.96 | $12.34 | 3,827 |
| 2019-06-18 | $12.79 | $12.92 | $12.79 | $12.89 | $12.27 | 21,841 |
| 2019-06-17 | $12.91 | $12.98 | $12.86 | $12.97 | $12.35 | 21,819 |
| 2019-06-14 | $12.78 | $12.79 | $12.67 | $12.76 | $12.15 | 7,060 |
| 2019-06-13 | $12.91 | $12.94 | $12.81 | $12.81 | $12.20 | 10,451 |
| 2019-06-12 | $12.95 | $13.06 | $12.83 | $12.88 | $12.26 | 11,241 |
| 2019-06-11 | $13.06 | $13.15 | $13.05 | $13.13 | $12.50 | 16,389 |
| 2019-06-10 | $12.94 | $13.01 | $12.93 | $12.97 | $12.35 | 4,153 |
| 2019-06-07 | $12.85 | $13.00 | $12.85 | $13.00 | $12.38 | 18,696 |
| 2019-06-06 | $12.61 | $12.82 | $12.61 | $12.74 | $12.13 | 7,476 |
| 2019-06-05 | $12.91 | $12.91 | $12.64 | $12.71 | $12.10 | 15,436 |
| 2019-06-04 | $12.78 | $12.83 | $12.67 | $12.83 | $11.97 | 19,325 |
| 2019-06-03 | $12.62 | $12.62 | $12.51 | $12.61 | $11.76 | 11,298 |
| 2019-05-31 | $12.74 | $12.80 | $12.74 | $12.76 | $11.90 | 10,990 |
| 2019-05-30 | $12.70 | $12.75 | $12.66 | $12.73 | $11.88 | 14,226 |
| 2019-05-29 | $12.67 | $12.70 | $12.67 | $12.70 | $11.85 | 11,795 |
| 2019-05-28 | $12.79 | $12.84 | $12.70 | $12.70 | $11.85 | 11,303 |
| 2019-05-24 | $12.67 | $12.81 | $12.67 | $12.81 | $11.95 | 7,312 |
| 2019-05-23 | $12.86 | $12.88 | $12.78 | $12.83 | $11.97 | 4,972 |
| 2019-05-22 | $13.00 | $13.09 | $12.97 | $13.07 | $12.19 | 11,082 |
| 2019-05-21 | $12.64 | $12.84 | $12.64 | $12.75 | $11.90 | 11,008 |
| 2019-05-20 | $12.35 | $12.36 | $12.21 | $12.36 | $11.53 | 15,392 |
| 2019-05-17 | $12.63 | $12.75 | $12.62 | $12.70 | $11.85 | 32,595 |
| 2019-05-16 | $12.81 | $12.86 | $12.74 | $12.85 | $11.99 | 9,979 |
| 2019-05-15 | $12.75 | $12.92 | $12.70 | $12.92 | $12.05 | 10,391 |
| 2019-05-14 | $12.57 | $12.62 | $12.44 | $12.52 | $11.68 | 13,477 |
| 2019-05-13 | $12.77 | $12.78 | $12.63 | $12.64 | $11.79 | 10,285 |
| 2019-05-10 | $12.91 | $13.05 | $12.79 | $13.04 | $12.17 | 13,681 |
| 2019-05-09 | $12.98 | $13.02 | $12.87 | $12.99 | $12.12 | 5,917 |
| 2019-05-08 | $13.00 | $13.16 | $12.99 | $13.07 | $12.19 | 9,434 |
| 2019-05-07 | $13.26 | $13.26 | $13.11 | $13.17 | $12.29 | 6,045 |
| 2019-05-06 | $13.27 | $13.42 | $13.15 | $13.40 | $12.50 | 7,471 |
| 2019-05-03 | $13.69 | $13.73 | $13.64 | $13.69 | $12.77 | 7,198 |
| 2019-05-02 | $13.64 | $13.64 | $13.52 | $13.61 | $12.70 | 3,200 |
| 2019-05-01 | $13.79 | $13.84 | $13.69 | $13.73 | $12.81 | 3,002 |
| 2019-04-30 | $13.74 | $13.75 | $13.62 | $13.69 | $12.77 | 13,822 |
| 2019-04-29 | $13.74 | $13.75 | $13.70 | $13.70 | $12.78 | 3,438 |
| 2019-04-26 | $13.67 | $13.67 | $13.59 | $13.65 | $12.74 | 7,503 |
| 2019-04-25 | $13.55 | $13.58 | $13.54 | $13.58 | $12.67 | 3,876 |
| 2019-04-24 | $13.65 | $13.65 | $13.48 | $13.53 | $12.62 | 7,410 |
| 2019-04-23 | $13.60 | $13.66 | $13.60 | $13.66 | $12.74 | 7,569 |
| 2019-04-22 | $13.60 | $13.64 | $13.60 | $13.62 | $12.71 | 2,112 |
| 2019-04-18 | $13.64 | $13.72 | $13.54 | $13.67 | $12.75 | 17,642 |
| 2019-04-17 | $13.76 | $13.76 | $13.66 | $13.71 | $12.79 | 2,761 |
| 2019-04-16 | $13.55 | $13.65 | $13.53 | $13.55 | $12.64 | 4,524 |
| 2019-04-15 | $13.45 | $13.54 | $13.44 | $13.44 | $12.54 | 5,707 |
| 2019-04-12 | $13.24 | $13.34 | $13.24 | $13.29 | $12.40 | 4,220 |
| 2019-04-11 | $13.24 | $13.32 | $13.22 | $13.26 | $12.37 | 8,586 |
| 2019-04-10 | $13.34 | $13.42 | $13.29 | $13.38 | $12.48 | 5,161 |
| 2019-04-09 | $13.28 | $13.63 | $13.27 | $13.32 | $12.43 | 15,022 |
| 2019-04-08 | $13.15 | $13.27 | $13.14 | $13.27 | $12.38 | 16,473 |
| 2019-04-05 | $12.98 | $13.04 | $12.96 | $13.00 | $12.13 | 7,359 |
| 2019-04-04 | $12.82 | $12.85 | $12.77 | $12.77 | $11.91 | 8,667 |
| 2019-04-03 | $12.91 | $13.03 | $12.88 | $12.92 | $12.05 | 6,837 |
| 2019-04-02 | $12.90 | $12.98 | $12.88 | $12.98 | $12.11 | 22,173 |
| 2019-04-01 | $12.99 | $13.07 | $12.99 | $13.05 | $12.18 | 27,907 |
| 2019-03-29 | $12.98 | $13.01 | $12.85 | $12.87 | $12.01 | 43,249 |
| 2019-03-28 | $12.86 | $12.86 | $12.71 | $12.77 | $11.91 | 10,649 |
| 2019-03-27 | $12.92 | $12.92 | $12.73 | $12.82 | $11.96 | 19,872 |
| 2019-03-26 | $13.02 | $13.12 | $12.97 | $13.09 | $12.21 | 18,659 |
| 2019-03-25 | $12.71 | $12.81 | $12.69 | $12.79 | $11.93 | 9,092 |
| 2019-03-22 | $12.75 | $12.75 | $12.62 | $12.66 | $11.81 | 8,860 |
| 2019-03-21 | $12.55 | $12.68 | $12.52 | $12.68 | $11.83 | 14,045 |
| 2019-03-20 | $12.51 | $12.60 | $12.45 | $12.53 | $11.69 | 7,503 |
| 2019-03-19 | $12.75 | $12.78 | $12.66 | $12.68 | $11.83 | 7,843 |
| 2019-03-18 | $12.85 | $12.87 | $12.80 | $12.80 | $11.94 | 12,994 |
| 2019-03-15 | $12.81 | $12.94 | $12.81 | $12.93 | $12.06 | 8,480 |
| 2019-03-14 | $12.76 | $12.84 | $12.72 | $12.84 | $11.98 | 14,338 |
| 2019-03-13 | $12.86 | $12.86 | $12.70 | $12.84 | $11.98 | 40,432 |
| 2019-03-12 | $13.01 | $13.02 | $12.94 | $13.00 | $12.13 | 15,951 |
| 2019-03-11 | $12.98 | $13.10 | $12.89 | $13.10 | $12.22 | 9,549 |
| 2019-03-08 | $13.05 | $13.09 | $13.02 | $13.08 | $12.20 | 7,079 |
| 2019-03-07 | $13.20 | $13.20 | $13.01 | $13.08 | $12.20 | 13,205 |
| 2019-03-06 | $13.09 | $13.19 | $13.08 | $13.11 | $12.23 | 12,250 |
| 2019-03-05 | $13.09 | $13.12 | $13.08 | $13.12 | $12.24 | 5,809 |
| 2019-03-04 | $12.99 | $13.05 | $12.95 | $12.99 | $12.12 | 19,130 |
| 2019-03-01 | $12.74 | $12.79 | $12.57 | $12.76 | $11.90 | 18,073 |
| 2019-02-28 | $12.70 | $12.71 | $12.55 | $12.55 | $11.71 | 27,267 |
| 2019-02-27 | $12.99 | $12.99 | $12.88 | $12.92 | $12.05 | 11,278 |
| 2019-02-26 | $13.08 | $13.24 | $13.03 | $13.24 | $12.35 | 12,429 |
| 2019-02-25 | $13.05 | $13.08 | $13.02 | $13.02 | $12.15 | 15,386 |
| 2019-02-22 | $12.87 | $12.94 | $12.87 | $12.94 | $12.07 | 7,346 |
| 2019-02-21 | $12.71 | $12.71 | $12.63 | $12.71 | $11.86 | 3,606 |
| 2019-02-20 | $12.71 | $12.88 | $12.71 | $12.82 | $11.96 | 22,350 |
| 2019-02-19 | $12.60 | $12.78 | $12.60 | $12.77 | $11.91 | 13,975 |
| 2019-02-15 | $12.55 | $12.66 | $12.54 | $12.60 | $11.76 | 20,015 |
| 2019-02-14 | $12.28 | $12.35 | $12.22 | $12.27 | $11.45 | 14,505 |
| 2019-02-13 | $12.43 | $12.53 | $12.37 | $12.39 | $11.56 | 17,022 |
| 2019-02-12 | $12.12 | $12.23 | $12.08 | $12.22 | $11.40 | 21,673 |
| 2019-02-11 | $11.91 | $12.01 | $11.89 | $11.91 | $11.11 | 22,811 |
| 2019-02-08 | $11.69 | $11.78 | $11.63 | $11.68 | $10.90 | 19,878 |
| 2019-02-07 | $12.04 | $12.13 | $11.83 | $11.94 | $11.14 | 73,239 |
| 2019-02-06 | $11.92 | $11.93 | $11.71 | $11.72 | $10.93 | 22,764 |
| 2019-02-05 | $11.58 | $11.69 | $11.54 | $11.65 | $10.87 | 30,586 |
| 2019-02-04 | $10.97 | $11.10 | $10.97 | $11.10 | $10.36 | 16,709 |
| 2019-02-01 | $11.06 | $11.10 | $10.98 | $10.98 | $10.24 | 31,121 |
| 2019-01-31 | $11.17 | $11.24 | $11.14 | $11.24 | $10.49 | 45,534 |
| 2019-01-30 | $10.86 | $11.01 | $10.81 | $10.93 | $10.20 | 14,868 |
| 2019-01-29 | $10.89 | $10.90 | $10.80 | $10.87 | $10.14 | 31,059 |
| 2019-01-28 | $10.90 | $10.90 | $10.74 | $10.82 | $10.09 | 57,783 |
| 2019-01-25 | $10.73 | $10.90 | $10.73 | $10.87 | $10.14 | 17,401 |
| 2019-01-24 | $10.78 | $10.78 | $10.66 | $10.73 | $10.01 | 30,794 |
| 2019-01-23 | $10.80 | $10.88 | $10.73 | $10.82 | $10.09 | 27,811 |
| 2019-01-22 | $10.88 | $10.90 | $10.72 | $10.83 | $10.10 | 24,921 |
| 2019-01-18 | $11.07 | $11.07 | $10.99 | $10.99 | $10.25 | 21,199 |
| 2019-01-17 | $10.80 | $10.94 | $10.80 | $10.90 | $10.17 | 20,996 |
| 2019-01-16 | $10.79 | $10.85 | $10.73 | $10.82 | $10.09 | 48,066 |
| 2019-01-15 | $10.84 | $10.87 | $10.74 | $10.82 | $10.09 | 44,747 |
| 2019-01-14 | $11.03 | $11.08 | $10.92 | $11.05 | $10.31 | 73,443 |
| 2019-01-11 | $11.13 | $11.22 | $11.04 | $11.19 | $10.44 | 23,397 |
| 2019-01-10 | $11.07 | $11.24 | $11.04 | $11.21 | $10.46 | 47,900 |
| 2019-01-09 | $11.08 | $11.16 | $11.03 | $11.10 | $10.36 | 37,018 |
| 2019-01-08 | $10.99 | $11.71 | $10.95 | $11.18 | $10.43 | 227,182 |
| 2019-01-07 | $10.81 | $11.02 | $10.73 | $11.02 | $10.28 | 40,175 |
| 2019-01-04 | $10.72 | $11.02 | $10.72 | $10.92 | $10.19 | 33,852 |
| 2019-01-03 | $10.76 | $10.86 | $10.53 | $10.70 | $9.98 | 50,095 |
| 2019-01-02 | $10.90 | $10.93 | $10.51 | $10.72 | $10.00 | 107,408 |
| 2018-12-31 | $10.75 | $12.50 | $10.64 | $11.74 | $10.95 | 259,914 |
| 2018-12-28 | $10.81 | $11.01 | $10.71 | $10.84 | $10.11 | 97,962 |
| 2018-12-27 | $10.60 | $11.37 | $10.56 | $11.37 | $10.61 | 169,816 |
| 2018-12-26 | $10.18 | $10.86 | $10.04 | $10.59 | $9.88 | 62,086 |
| 2018-12-24 | $10.10 | $10.33 | $10.00 | $10.21 | $9.53 | 38,526 |
| 2018-12-21 | $10.44 | $10.44 | $10.10 | $10.28 | $9.59 | 82,200 |
| 2018-12-20 | $10.52 | $10.62 | $10.33 | $10.62 | $9.91 | 50,886 |
| 2018-12-19 | $10.90 | $10.94 | $10.57 | $10.77 | $10.05 | 39,979 |
| 2018-12-18 | $10.78 | $10.93 | $10.73 | $10.90 | $10.17 | 114,090 |
| 2018-12-17 | $10.81 | $10.85 | $10.66 | $10.69 | $9.97 | 36,912 |
| 2018-12-14 | $10.84 | $10.84 | $10.72 | $10.80 | $10.08 | 38,626 |
| 2018-12-13 | $11.04 | $11.07 | $10.97 | $10.99 | $10.25 | 24,812 |
| 2018-12-12 | $11.02 | $11.21 | $11.02 | $11.12 | $10.37 | 30,364 |
| 2018-12-11 | $11.07 | $11.09 | $10.63 | $10.95 | $10.22 | 102,429 |
| 2018-12-10 | $11.05 | $11.05 | $10.76 | $10.78 | $9.97 | 99,177 |
| 2018-12-07 | $11.15 | $11.40 | $11.11 | $11.14 | $10.30 | 39,342 |
| 2018-12-06 | $11.13 | $11.25 | $11.00 | $11.25 | $10.40 | 37,674 |
| 2018-12-04 | $11.77 | $11.81 | $11.34 | $11.34 | $10.48 | 155,506 |
| 2018-12-03 | $11.87 | $11.95 | $11.62 | $11.73 | $10.84 | 47,618 |
| 2018-11-30 | $11.70 | $11.72 | $11.61 | $11.70 | $10.82 | 25,894 |
| 2018-11-29 | $11.96 | $12.02 | $11.89 | $11.89 | $10.99 | 45,537 |
| 2018-11-28 | $11.25 | $11.61 | $11.02 | $11.61 | $10.73 | 106,302 |
| 2018-11-27 | $11.20 | $11.38 | $11.09 | $11.22 | $10.37 | 124,795 |
| 2018-11-26 | $11.17 | $11.25 | $11.11 | $11.11 | $10.27 | 47,444 |
| 2018-11-23 | $11.00 | $11.14 | $11.00 | $11.10 | $10.26 | 13,186 |
| 2018-11-21 | $10.93 | $10.98 | $10.83 | $10.92 | $10.10 | 33,708 |
| 2018-11-20 | $11.20 | $11.29 | $11.01 | $11.05 | $10.22 | 94,745 |
| 2018-11-19 | $11.71 | $11.71 | $11.55 | $11.59 | $10.72 | 18,104 |
| 2018-11-16 | $11.92 | $11.95 | $11.85 | $11.92 | $11.02 | 16,097 |
| 2018-11-15 | $11.75 | $11.96 | $11.75 | $11.89 | $10.99 | 29,873 |
| 2018-11-14 | $11.71 | $11.85 | $11.60 | $11.66 | $10.78 | 29,850 |
| 2018-11-13 | $11.78 | $11.83 | $11.53 | $11.53 | $10.66 | 94,890 |
| 2018-11-12 | $12.10 | $12.10 | $11.76 | $11.81 | $10.92 | 47,023 |
| 2018-11-09 | $12.40 | $12.40 | $12.10 | $12.10 | $11.19 | 25,404 |
| 2018-11-08 | $13.81 | $13.81 | $12.31 | $12.67 | $11.71 | 79,321 |
| 2018-11-07 | $14.40 | $14.96 | $14.40 | $14.96 | $13.83 | 36,024 |
| 2018-11-06 | $14.05 | $14.28 | $14.05 | $14.28 | $13.20 | 45,020 |
| 2018-11-05 | $13.80 | $13.91 | $13.70 | $13.70 | $12.67 | 27,383 |
| 2018-11-02 | $13.67 | $13.81 | $13.64 | $13.66 | $12.63 | 32,412 |
| 2018-11-01 | $13.51 | $13.72 | $13.48 | $13.68 | $12.65 | 40,016 |
| 2018-10-31 | $13.38 | $13.48 | $13.32 | $13.38 | $12.37 | 25,240 |
| 2018-10-30 | $13.15 | $13.15 | $12.93 | $13.13 | $12.14 | 60,640 |
| 2018-10-29 | $13.47 | $13.55 | $13.18 | $13.31 | $12.31 | 43,399 |
| 2018-10-26 | $13.17 | $13.42 | $12.90 | $13.37 | $12.36 | 49,762 |
| 2018-10-25 | $13.48 | $13.58 | $13.42 | $13.47 | $12.45 | 68,620 |
| 2018-10-24 | $13.40 | $13.45 | $13.21 | $13.23 | $12.23 | 20,731 |
| 2018-10-23 | $13.32 | $13.46 | $13.03 | $13.46 | $12.44 | 117,576 |
| 2018-10-22 | $13.63 | $13.63 | $13.42 | $13.46 | $12.44 | 37,301 |
| 2018-10-19 | $13.72 | $13.79 | $13.61 | $13.63 | $12.60 | 25,327 |
| 2018-10-18 | $14.09 | $14.09 | $13.75 | $13.88 | $12.83 | 37,662 |
| 2018-10-17 | $14.23 | $14.35 | $14.10 | $14.25 | $13.17 | 34,202 |
| 2018-10-16 | $13.92 | $14.09 | $13.79 | $14.01 | $12.95 | 83,222 |
| 2018-10-15 | $13.58 | $13.76 | $13.56 | $13.65 | $12.62 | 27,148 |
| 2018-10-12 | $13.62 | $13.70 | $13.33 | $13.62 | $12.59 | 35,679 |
| 2018-10-11 | $13.66 | $13.71 | $13.31 | $13.31 | $12.31 | 60,919 |
| 2018-10-10 | $14.00 | $14.00 | $13.70 | $13.71 | $12.68 | 29,244 |
| 2018-10-09 | $14.16 | $14.31 | $14.16 | $14.29 | $13.21 | 45,524 |
| 2018-10-08 | $14.24 | $14.25 | $14.15 | $14.18 | $13.11 | 18,546 |
| 2018-10-05 | $14.17 | $14.24 | $14.02 | $14.09 | $13.03 | 21,315 |
| 2018-10-04 | $14.39 | $14.39 | $14.17 | $14.18 | $13.11 | 11,626 |
| 2018-10-03 | $14.67 | $14.67 | $14.48 | $14.59 | $13.49 | 37,269 |
| 2018-10-02 | $15.02 | $15.04 | $14.77 | $14.85 | $13.73 | 18,373 |
| 2018-10-01 | $15.14 | $15.42 | $15.09 | $15.42 | $14.26 | 10,058 |
| 2018-09-28 | $15.18 | $15.31 | $15.13 | $15.26 | $14.11 | 19,346 |
| 2018-09-27 | $15.25 | $15.38 | $15.18 | $15.28 | $14.13 | 11,012 |
| 2018-09-26 | $15.33 | $15.53 | $15.28 | $15.28 | $14.13 | 8,482 |
| 2018-09-25 | $15.33 | $15.55 | $15.25 | $15.30 | $14.15 | 24,084 |
| 2018-09-24 | $15.22 | $15.44 | $15.10 | $15.15 | $14.01 | 20,939 |
| 2018-09-21 | $15.27 | $15.47 | $15.19 | $15.19 | $14.04 | 11,985 |
| 2018-09-20 | $15.23 | $15.40 | $15.23 | $15.32 | $14.16 | 9,093 |
| 2018-09-19 | $15.26 | $15.51 | $15.25 | $15.50 | $14.33 | 13,188 |
| 2018-09-18 | $15.13 | $15.45 | $15.11 | $15.25 | $14.10 | 34,538 |
| 2018-09-17 | $15.40 | $15.49 | $15.21 | $15.29 | $14.14 | 18,640 |
| 2018-09-14 | $15.48 | $15.66 | $15.41 | $15.56 | $14.39 | 13,015 |
| 2018-09-13 | $15.64 | $15.70 | $15.60 | $15.63 | $14.45 | 14,022 |
| 2018-09-12 | $15.13 | $15.30 | $15.09 | $15.15 | $14.01 | 19,914 |
| 2018-09-11 | $15.04 | $15.08 | $14.93 | $15.02 | $13.89 | 42,653 |
| 2018-09-10 | $15.19 | $15.33 | $15.02 | $15.09 | $13.95 | 14,090 |
| 2018-09-07 | $15.55 | $15.70 | $15.09 | $15.11 | $13.97 | 29,500 |
| 2018-09-06 | $14.97 | $15.12 | $14.83 | $14.93 | $13.80 | 11,328 |
| 2018-09-05 | $15.17 | $15.27 | $14.74 | $14.90 | $13.78 | 43,472 |
| 2018-09-04 | $15.19 | $15.25 | $15.19 | $15.23 | $14.08 | 6,239 |
| 2018-08-31 | $15.40 | $15.40 | $15.26 | $15.26 | $14.11 | 11,169 |
| 2018-08-30 | $15.32 | $15.37 | $15.26 | $15.33 | $14.17 | 9,032 |
| 2018-08-29 | $15.38 | $15.41 | $15.30 | $15.41 | $14.25 | 6,942 |
| 2018-08-28 | $15.61 | $15.62 | $15.41 | $15.41 | $14.25 | 13,465 |
| 2018-08-27 | $15.66 | $15.79 | $15.65 | $15.79 | $14.60 | 10,296 |
| 2018-08-24 | $15.67 | $15.69 | $15.59 | $15.63 | $14.45 | 13,613 |
| 2018-08-23 | $15.74 | $15.74 | $15.64 | $15.69 | $14.51 | 13,351 |
| 2018-08-22 | $16.06 | $16.13 | $16.03 | $16.07 | $14.86 | 6,762 |
| 2018-08-21 | $16.27 | $16.27 | $16.11 | $16.15 | $14.93 | 21,739 |
| 2018-08-20 | $16.16 | $16.20 | $16.07 | $16.17 | $14.95 | 8,581 |
| 2018-08-17 | $16.03 | $16.20 | $16.00 | $16.13 | $14.91 | 9,979 |
| 2018-08-16 | $15.81 | $15.86 | $15.75 | $15.76 | $14.57 | 7,799 |
| 2018-08-15 | $16.20 | $16.20 | $15.73 | $15.87 | $14.67 | 20,303 |
| 2018-08-14 | $15.92 | $15.92 | $15.76 | $15.80 | $14.61 | 25,139 |
| 2018-08-13 | $16.50 | $16.50 | $15.87 | $15.90 | $14.70 | 22,015 |
| 2018-08-10 | $16.06 | $16.07 | $15.79 | $15.87 | $14.67 | 20,191 |
| 2018-08-09 | $17.38 | $17.38 | $17.17 | $17.21 | $15.91 | 9,259 |
| 2018-08-08 | $17.22 | $17.36 | $17.22 | $17.36 | $16.05 | 5,082 |
| 2018-08-07 | $17.17 | $17.23 | $17.03 | $17.06 | $15.77 | 9,320 |
| 2018-08-06 | $16.97 | $17.10 | $16.97 | $17.07 | $15.78 | 5,788 |
| 2018-08-03 | $16.88 | $17.03 | $16.88 | $17.03 | $15.74 | 7,482 |
| 2018-08-02 | $16.55 | $16.67 | $16.55 | $16.67 | $15.41 | 3,883 |
| 2018-08-01 | $16.27 | $16.27 | $16.24 | $16.25 | $15.02 | 6,791 |
| 2018-07-31 | $16.04 | $16.06 | $15.95 | $15.96 | $14.76 | 17,243 |
| 2018-07-30 | $15.94 | $15.97 | $15.85 | $15.90 | $14.70 | 9,664 |
| 2018-07-27 | $16.11 | $16.11 | $16.00 | $16.03 | $14.82 | 7,209 |
| 2018-07-26 | $16.16 | $16.20 | $16.16 | $16.19 | $14.97 | 4,278 |
| 2018-07-25 | $16.44 | $16.60 | $16.33 | $16.56 | $15.31 | 22,742 |
| 2018-07-24 | $16.63 | $16.68 | $16.52 | $16.59 | $15.34 | 20,508 |
| 2018-07-23 | $16.41 | $16.43 | $16.33 | $16.42 | $15.18 | 7,140 |
| 2018-07-20 | $16.68 | $16.69 | $16.61 | $16.62 | $15.37 | 5,269 |
| 2018-07-19 | $16.42 | $16.51 | $16.41 | $16.46 | $15.22 | 4,057 |
| 2018-07-18 | $16.58 | $16.67 | $16.58 | $16.67 | $15.41 | 5,187 |
| 2018-07-17 | $16.53 | $16.62 | $16.52 | $16.56 | $15.31 | 11,015 |
| 2018-07-16 | $16.87 | $16.87 | $16.77 | $16.84 | $15.57 | 14,884 |
| 2018-07-13 | $16.77 | $16.86 | $16.77 | $16.85 | $15.58 | 6,559 |
| 2018-07-12 | $16.70 | $16.81 | $16.70 | $16.77 | $15.50 | 8,117 |
| 2018-07-11 | $16.31 | $16.31 | $16.11 | $16.21 | $14.99 | 13,205 |
| 2018-07-10 | $16.44 | $16.46 | $16.37 | $16.41 | $15.17 | 11,640 |
| 2018-07-09 | $16.61 | $16.62 | $16.54 | $16.62 | $15.37 | 9,303 |
| 2018-07-06 | $16.47 | $16.62 | $16.45 | $16.58 | $15.33 | 8,102 |
| 2018-07-05 | $16.56 | $16.56 | $16.38 | $16.46 | $15.22 | 6,175 |
| 2018-07-03 | $16.76 | $16.76 | $16.56 | $16.58 | $15.33 | 3,640 |
| 2018-07-02 | $16.40 | $16.45 | $16.34 | $16.40 | $15.16 | 10,146 |
| 2018-06-29 | $16.88 | $16.91 | $16.81 | $16.91 | $15.63 | 8,087 |
| 2018-06-28 | $16.50 | $16.77 | $16.50 | $16.72 | $15.46 | 10,194 |
| 2018-06-27 | $16.75 | $16.80 | $16.50 | $16.50 | $15.25 | 10,472 |
| 2018-06-26 | $16.31 | $16.47 | $16.31 | $16.42 | $15.18 | 14,502 |
| 2018-06-25 | $16.46 | $16.46 | $16.24 | $16.32 | $15.09 | 9,285 |
| 2018-06-22 | $16.61 | $16.65 | $16.52 | $16.56 | $15.31 | 13,292 |
| 2018-06-21 | $16.36 | $16.46 | $16.27 | $16.27 | $15.04 | 16,277 |
| 2018-06-20 | $16.26 | $16.34 | $16.20 | $16.27 | $15.04 | 9,688 |
| 2018-06-19 | $16.04 | $16.08 | $15.99 | $16.06 | $14.85 | 22,836 |
| 2018-06-18 | $16.07 | $16.22 | $16.05 | $16.13 | $14.91 | 11,958 |
| 2018-06-15 | $16.24 | $16.29 | $16.16 | $16.19 | $14.97 | 23,996 |
| 2018-06-14 | $16.46 | $16.46 | $16.30 | $16.32 | $15.09 | 9,505 |
| 2018-06-13 | $16.88 | $16.88 | $16.70 | $16.77 | $15.50 | 11,329 |
| 2018-06-12 | $17.28 | $17.28 | $17.04 | $17.05 | $15.76 | 16,159 |
| 2018-06-11 | $17.36 | $17.55 | $17.36 | $17.40 | $16.09 | 2,784 |
| 2018-06-08 | $17.28 | $17.41 | $17.27 | $17.39 | $16.08 | 9,799 |
| 2018-06-07 | $17.49 | $17.49 | $17.28 | $17.39 | $16.08 | 14,729 |
| 2018-06-06 | $17.33 | $17.48 | $17.29 | $17.48 | $16.16 | 12,071 |
| 2018-06-05 | $17.33 | $17.39 | $17.25 | $17.38 | $15.80 | 13,765 |
| 2018-06-04 | $17.45 | $17.45 | $17.29 | $17.34 | $15.76 | 8,330 |
| 2018-06-01 | $17.03 | $17.13 | $16.95 | $17.13 | $15.57 | 4,728 |
| 2018-05-31 | $16.84 | $16.92 | $16.54 | $16.75 | $15.22 | 26,427 |
| 2018-05-30 | $16.65 | $16.95 | $16.65 | $16.93 | $15.39 | 19,166 |
| 2018-05-29 | $16.46 | $16.47 | $16.26 | $16.32 | $14.83 | 14,962 |
| 2018-05-25 | $16.67 | $16.68 | $16.58 | $16.59 | $15.08 | 7,575 |
| 2018-05-24 | $16.79 | $16.79 | $16.65 | $16.72 | $15.20 | 13,160 |
| 2018-05-23 | $17.29 | $17.34 | $17.21 | $17.34 | $15.76 | 4,649 |
| 2018-05-22 | $17.82 | $17.85 | $17.67 | $17.67 | $16.06 | 17,621 |
| 2018-05-21 | $17.11 | $17.11 | $17.00 | $17.03 | $15.48 | 4,063 |
| 2018-05-18 | $17.13 | $17.14 | $16.84 | $16.84 | $15.31 | 11,845 |
| 2018-05-17 | $17.33 | $17.38 | $17.30 | $17.33 | $15.75 | 4,245 |
| 2018-05-16 | $17.81 | $17.85 | $17.81 | $17.81 | $16.19 | 2,497 |
| 2018-05-15 | $17.69 | $17.80 | $17.69 | $17.76 | $16.14 | 3,574 |
| 2018-05-14 | $17.82 | $17.83 | $17.71 | $17.74 | $16.12 | 2,496 |
| 2018-05-11 | $17.88 | $17.89 | $17.78 | $17.84 | $16.22 | 4,414 |
| 2018-05-10 | $17.91 | $18.02 | $17.90 | $18.02 | $16.38 | 12,153 |
| 2018-05-09 | $17.59 | $17.66 | $17.51 | $17.64 | $16.03 | 4,899 |
| 2018-05-08 | $17.52 | $17.52 | $17.39 | $17.51 | $15.92 | 10,893 |
| 2018-05-07 | $17.63 | $17.65 | $17.55 | $17.64 | $16.03 | 7,850 |
| 2018-05-04 | $17.59 | $17.80 | $17.56 | $17.80 | $16.18 | 9,019 |
| 2018-05-03 | $17.60 | $17.70 | $17.50 | $17.70 | $16.09 | 7,414 |
| 2018-05-02 | $17.63 | $17.78 | $17.60 | $17.68 | $16.07 | 5,701 |
| 2018-05-01 | $17.68 | $17.68 | $17.58 | $17.67 | $16.06 | 4,035 |
| 2018-04-30 | $17.88 | $17.93 | $17.75 | $17.81 | $16.19 | 7,227 |
| 2018-04-27 | $17.80 | $17.90 | $17.80 | $17.90 | $16.27 | 1,583 |
| 2018-04-26 | $17.81 | $17.88 | $17.78 | $17.88 | $16.25 | 8,205 |
| 2018-04-25 | $17.73 | $17.83 | $17.55 | $17.83 | $16.21 | 6,944 |
| 2018-04-24 | $17.93 | $18.00 | $17.65 | $17.74 | $16.12 | 5,183 |
| 2018-04-23 | $18.19 | $18.20 | $18.09 | $18.18 | $16.52 | 15,775 |
| 2018-04-20 | $18.28 | $18.32 | $18.20 | $18.28 | $16.62 | 3,299 |
| 2018-04-19 | $18.62 | $18.66 | $18.46 | $18.56 | $16.87 | 3,560 |
| 2018-04-18 | $18.36 | $18.40 | $18.34 | $18.34 | $16.67 | 2,692 |
| 2018-04-17 | $18.25 | $18.40 | $18.25 | $18.38 | $16.71 | 9,129 |
| 2018-04-16 | $18.15 | $18.20 | $18.15 | $18.20 | $16.54 | 4,647 |
| 2018-04-13 | $18.09 | $18.09 | $17.89 | $18.00 | $16.36 | 5,526 |
| 2018-04-12 | $17.76 | $17.90 | $17.76 | $17.86 | $16.23 | 4,082 |
| 2018-04-11 | $17.65 | $17.78 | $17.61 | $17.68 | $16.07 | 14,222 |
| 2018-04-10 | $17.52 | $17.62 | $17.40 | $17.62 | $16.02 | 21,577 |
| 2018-04-09 | $17.46 | $17.51 | $17.29 | $17.31 | $15.73 | 6,016 |
| 2018-04-06 | $17.41 | $17.41 | $17.16 | $17.22 | $15.65 | 9,191 |
| 2018-04-05 | $17.44 | $17.59 | $17.44 | $17.50 | $15.91 | 8,902 |
| 2018-04-04 | $17.18 | $17.53 | $17.18 | $17.53 | $15.93 | 5,593 |
| 2018-04-03 | $17.46 | $17.52 | $17.37 | $17.48 | $15.89 | 9,292 |
| 2018-04-02 | $17.75 | $17.75 | $17.48 | $17.53 | $15.93 | 6,151 |
| 2018-03-29 | $17.53 | $17.94 | $17.53 | $17.88 | $16.25 | 15,228 |
| 2018-03-28 | $17.55 | $17.60 | $17.43 | $17.43 | $15.84 | 20,581 |
| 2018-03-27 | $17.73 | $17.86 | $17.53 | $17.61 | $16.01 | 6,269 |
| 2018-03-26 | $17.51 | $17.64 | $17.25 | $17.54 | $15.94 | 6,146 |
| 2018-03-23 | $17.37 | $17.62 | $17.23 | $17.28 | $15.71 | 6,075 |
| 2018-03-22 | $17.37 | $17.39 | $17.20 | $17.21 | $15.64 | 6,053 |
| 2018-03-21 | $17.47 | $17.77 | $17.47 | $17.71 | $16.10 | 6,892 |
| 2018-03-20 | $17.57 | $17.61 | $17.51 | $17.57 | $15.97 | 6,193 |
| 2018-03-19 | $17.59 | $17.65 | $17.42 | $17.63 | $16.02 | 12,712 |
| 2018-03-16 | $17.65 | $17.70 | $17.60 | $17.68 | $16.07 | 2,265 |
| 2018-03-15 | $17.69 | $17.71 | $17.54 | $17.70 | $16.09 | 15,233 |
| 2018-03-14 | $17.86 | $17.86 | $17.75 | $17.75 | $16.13 | 3,033 |
| 2018-03-13 | $18.00 | $18.11 | $17.81 | $17.87 | $16.24 | 6,418 |
| 2018-03-12 | $17.98 | $18.07 | $17.95 | $18.07 | $16.42 | 8,691 |
| 2018-03-09 | $17.77 | $17.99 | $17.77 | $17.99 | $16.35 | 4,094 |
| 2018-03-08 | $17.58 | $17.62 | $17.39 | $17.61 | $16.01 | 7,659 |
| 2018-03-07 | $17.32 | $17.37 | $17.17 | $17.33 | $15.75 | 8,032 |
| 2018-03-06 | $17.51 | $17.58 | $17.49 | $17.57 | $15.97 | 3,588 |
| 2018-03-05 | $17.23 | $17.48 | $17.21 | $17.48 | $15.89 | 5,362 |
| 2018-03-02 | $17.31 | $17.43 | $17.20 | $17.42 | $15.83 | 10,533 |
| 2018-03-01 | $17.56 | $17.58 | $17.28 | $17.41 | $15.82 | 5,727 |
| 2018-02-28 | $17.95 | $17.95 | $17.67 | $17.70 | $16.09 | 7,894 |
| 2018-02-27 | $18.21 | $18.21 | $17.97 | $18.01 | $16.37 | 4,463 |
| 2018-02-26 | $18.20 | $18.24 | $18.10 | $18.24 | $16.58 | 44,411 |
| 2018-02-23 | $18.27 | $18.27 | $18.13 | $18.23 | $16.57 | 2,673 |
| 2018-02-22 | $18.26 | $18.38 | $18.26 | $18.38 | $16.71 | 4,329 |
| 2018-02-21 | $18.20 | $18.36 | $18.20 | $18.21 | $16.55 | 6,426 |
| 2018-02-20 | $18.15 | $18.17 | $18.02 | $18.12 | $16.47 | 5,824 |
| 2018-02-16 | $18.06 | $18.07 | $18.00 | $18.05 | $16.41 | 5,539 |
| 2018-02-15 | $18.02 | $18.12 | $17.82 | $18.12 | $16.47 | 7,331 |
| 2018-02-14 | $17.94 | $18.31 | $17.80 | $18.31 | $16.64 | 10,369 |
| 2018-02-13 | $18.04 | $18.35 | $18.04 | $18.34 | $16.67 | 4,371 |
| 2018-02-12 | $17.87 | $18.07 | $17.80 | $18.06 | $16.42 | 8,046 |
| 2018-02-09 | $17.77 | $17.79 | $17.25 | $17.72 | $16.11 | 16,084 |
| 2018-02-08 | $17.80 | $17.80 | $17.27 | $17.36 | $15.78 | 13,053 |
| 2018-02-07 | $17.83 | $17.98 | $17.75 | $17.85 | $16.22 | 29,723 |
| 2018-02-06 | $18.21 | $18.49 | $18.06 | $18.49 | $16.81 | 12,978 |
| 2018-02-05 | $18.58 | $18.61 | $18.18 | $18.30 | $16.63 | 18,106 |
| 2018-02-02 | $18.72 | $18.79 | $18.33 | $18.57 | $16.88 | 13,675 |
| 2018-02-01 | $17.65 | $17.86 | $17.55 | $17.86 | $16.23 | 17,749 |
| 2018-01-31 | $17.64 | $17.72 | $17.51 | $17.67 | $16.06 | 20,318 |
| 2018-01-30 | $17.28 | $17.28 | $17.16 | $17.23 | $15.66 | 5,655 |
| 2018-01-29 | $17.37 | $17.45 | $17.33 | $17.37 | $15.79 | 11,511 |
| 2018-01-26 | $17.26 | $17.35 | $17.26 | $17.32 | $15.74 | 8,653 |
| 2018-01-25 | $17.16 | $17.27 | $17.06 | $17.11 | $15.55 | 8,186 |
| 2018-01-24 | $17.35 | $17.38 | $17.25 | $17.35 | $15.77 | 7,793 |
| 2018-01-23 | $17.13 | $17.34 | $17.13 | $17.34 | $15.76 | 23,425 |
| 2018-01-22 | $17.13 | $17.19 | $17.07 | $17.19 | $15.62 | 16,693 |
| 2018-01-19 | $17.25 | $17.30 | $17.22 | $17.28 | $15.71 | 3,459 |
| 2018-01-18 | $17.13 | $17.26 | $17.13 | $17.15 | $15.59 | 5,791 |
| 2018-01-17 | $17.10 | $17.29 | $17.08 | $17.24 | $15.67 | 8,552 |
| 2018-01-16 | $17.20 | $17.25 | $17.07 | $17.18 | $15.62 | 7,546 |
| 2018-01-12 | $17.04 | $17.14 | $16.87 | $17.10 | $15.54 | 28,346 |
| 2018-01-11 | $17.13 | $17.23 | $17.10 | $17.23 | $15.66 | 13,535 |
| 2018-01-10 | $17.21 | $17.26 | $17.15 | $17.21 | $15.64 | 14,330 |
| 2018-01-09 | $17.58 | $17.63 | $17.51 | $17.61 | $16.01 | 16,489 |
| 2018-01-08 | $17.85 | $17.92 | $17.77 | $17.92 | $16.29 | 7,790 |
| 2018-01-05 | $17.82 | $17.92 | $17.78 | $17.92 | $16.29 | 10,152 |
| 2018-01-04 | $17.85 | $17.95 | $17.85 | $17.95 | $16.32 | 12,370 |
| 2018-01-03 | $17.80 | $17.95 | $17.80 | $17.95 | $16.32 | 8,989 |
| 2018-01-02 | $17.62 | $17.79 | $17.61 | $17.75 | $16.13 | 5,611 |
| 2017-12-29 | $17.63 | $17.68 | $17.57 | $17.61 | $16.01 | 11,000 |
| 2017-12-28 | $17.64 | $17.69 | $17.53 | $17.66 | $16.05 | 12,357 |
| 2017-12-27 | $17.49 | $17.53 | $17.46 | $17.52 | $15.92 | 7,290 |
| 2017-12-26 | $17.35 | $17.45 | $17.30 | $17.31 | $15.73 | 4,665 |
| 2017-12-22 | $17.38 | $17.47 | $17.25 | $17.47 | $15.88 | 13,700 |
| 2017-12-21 | $17.20 | $17.50 | $17.20 | $17.50 | $15.91 | 57,718 |
| 2017-12-20 | $17.10 | $17.10 | $17.00 | $17.04 | $15.49 | 8,164 |
| 2017-12-19 | $17.06 | $17.10 | $17.04 | $17.06 | $15.51 | 11,159 |
| 2017-12-18 | $17.10 | $17.16 | $17.01 | $17.16 | $15.60 | 15,102 |
| 2017-12-15 | $16.97 | $16.99 | $16.87 | $16.95 | $15.41 | 11,604 |
| 2017-12-14 | $17.03 | $17.10 | $16.98 | $17.10 | $15.54 | 16,587 |
| 2017-12-13 | $16.78 | $16.97 | $16.78 | $16.91 | $15.37 | 9,090 |
| 2017-12-12 | $16.59 | $16.63 | $16.51 | $16.63 | $15.12 | 13,703 |
| 2017-12-11 | $16.57 | $16.74 | $16.52 | $16.66 | $15.08 | 25,533 |
| 2017-12-08 | $16.57 | $16.69 | $16.55 | $16.69 | $15.11 | 22,826 |
| 2017-12-07 | $16.17 | $16.27 | $16.11 | $16.20 | $14.66 | 153,008 |
| 2017-12-06 | $16.25 | $16.29 | $16.18 | $16.25 | $14.71 | 44,957 |
| 2017-12-05 | $16.29 | $16.29 | $16.20 | $16.28 | $14.74 | 34,309 |
| 2017-12-04 | $16.56 | $16.56 | $16.42 | $16.46 | $14.90 | 46,275 |
| 2017-12-01 | $16.40 | $16.49 | $16.34 | $16.49 | $14.93 | 38,755 |
| 2017-11-30 | $16.46 | $16.48 | $16.38 | $16.43 | $14.87 | 61,827 |
| 2017-11-29 | $16.41 | $16.46 | $16.39 | $16.41 | $14.85 | 22,002 |
| 2017-11-28 | $16.43 | $16.56 | $16.39 | $16.55 | $14.98 | 104,329 |
| 2017-11-27 | $16.40 | $16.40 | $16.28 | $16.32 | $14.77 | 9,579 |
| 2017-11-24 | $16.53 | $16.53 | $16.38 | $16.45 | $14.89 | 4,515 |
| 2017-11-22 | $16.42 | $16.53 | $16.42 | $16.53 | $14.96 | 115,151 |
| 2017-11-21 | $16.36 | $16.44 | $16.30 | $16.42 | $14.86 | 123,355 |
| 2017-11-20 | $15.98 | $16.13 | $15.98 | $16.10 | $14.57 | 153,171 |
| 2017-11-17 | $16.04 | $16.06 | $15.89 | $16.01 | $14.49 | 62,746 |
| 2017-11-16 | $15.71 | $15.81 | $15.71 | $15.76 | $14.26 | 86,963 |
| 2017-11-15 | $15.60 | $15.69 | $15.55 | $15.68 | $14.19 | 24,568 |
| 2017-11-14 | $15.84 | $15.84 | $15.73 | $15.81 | $14.31 | 62,171 |
| 2017-11-13 | $15.94 | $16.00 | $15.93 | $15.97 | $14.45 | 74,706 |
| 2017-11-10 | $15.96 | $16.06 | $15.92 | $15.99 | $14.47 | 96,303 |
| 2017-11-09 | $14.85 | $15.56 | $14.85 | $15.56 | $14.08 | 320,200 |
| 2017-11-08 | $14.63 | $14.78 | $14.51 | $14.65 | $13.26 | 26,116 |
| 2017-11-07 | $14.78 | $14.78 | $14.68 | $14.75 | $13.35 | 22,719 |
| 2017-11-06 | $14.90 | $15.10 | $14.90 | $15.10 | $13.67 | 17,727 |
| 2017-11-03 | $14.95 | $14.95 | $14.85 | $14.91 | $13.50 | 26,363 |
| 2017-11-02 | $15.00 | $15.07 | $14.97 | $15.07 | $13.64 | 21,149 |
| 2017-11-01 | $15.12 | $15.12 | $15.00 | $15.12 | $13.69 | 15,102 |
| 2017-10-31 | $15.31 | $15.39 | $15.22 | $15.39 | $13.93 | 19,791 |
| 2017-10-30 | $15.37 | $15.40 | $15.27 | $15.39 | $13.93 | 16,645 |
| 2017-10-27 | $15.00 | $15.13 | $15.00 | $15.13 | $13.69 | 10,295 |
| 2017-10-26 | $14.90 | $14.97 | $14.90 | $14.97 | $13.55 | 25,151 |
| 2017-10-25 | $14.81 | $14.81 | $14.60 | $14.68 | $13.29 | 7,259 |
| 2017-10-24 | $14.76 | $14.86 | $14.70 | $14.86 | $13.45 | 12,686 |
| 2017-10-23 | $14.80 | $14.85 | $14.76 | $14.80 | $13.40 | 24,478 |
| 2017-10-20 | $14.73 | $14.75 | $14.51 | $14.72 | $13.32 | 38,362 |
| 2017-10-19 | $14.72 | $14.85 | $14.72 | $14.85 | $13.44 | 13,405 |
| 2017-10-18 | $14.63 | $14.70 | $14.63 | $14.67 | $13.28 | 22,224 |
| 2017-10-17 | $14.17 | $14.22 | $14.17 | $14.22 | $12.87 | 16,786 |
| 2017-10-16 | $14.03 | $14.04 | $13.99 | $14.03 | $12.70 | 9,731 |
| 2017-10-13 | $13.97 | $14.07 | $13.97 | $14.01 | $12.68 | 9,249 |
| 2017-10-12 | $13.68 | $13.71 | $13.62 | $13.69 | $12.39 | 21,160 |
| 2017-10-11 | $13.75 | $13.78 | $13.72 | $13.73 | $12.43 | 13,542 |
| 2017-10-10 | $13.86 | $13.90 | $13.81 | $13.83 | $12.52 | 15,412 |
| 2017-10-09 | $13.85 | $13.86 | $13.77 | $13.78 | $12.47 | 13,678 |
| 2017-10-06 | $13.79 | $13.84 | $13.76 | $13.80 | $12.49 | 15,411 |
| 2017-10-05 | $13.77 | $13.82 | $13.76 | $13.81 | $12.50 | 19,450 |
| 2017-10-04 | $13.82 | $13.83 | $13.76 | $13.82 | $12.51 | 22,448 |
| 2017-10-03 | $13.91 | $14.01 | $13.91 | $13.98 | $12.65 | 27,773 |
| 2017-10-02 | $14.05 | $14.13 | $14.05 | $14.11 | $12.77 | 13,936 |
| 2017-09-29 | $14.04 | $14.08 | $14.00 | $14.06 | $12.73 | 20,420 |
| 2017-09-28 | $14.03 | $14.18 | $14.03 | $14.11 | $12.77 | 29,055 |
| 2017-09-27 | $13.90 | $14.01 | $13.90 | $13.99 | $12.66 | 36,478 |
| 2017-09-26 | $13.92 | $13.92 | $13.83 | $13.90 | $12.58 | 23,224 |
| 2017-09-25 | $13.96 | $14.00 | $13.85 | $13.92 | $12.60 | 19,298 |
| 2017-09-22 | $13.89 | $13.95 | $13.81 | $13.89 | $12.57 | 16,110 |
| 2017-09-21 | $13.81 | $13.82 | $13.76 | $13.76 | $12.45 | 33,404 |
| 2017-09-20 | $14.05 | $14.06 | $13.87 | $13.92 | $12.60 | 26,920 |
| 2017-09-19 | $13.96 | $14.05 | $13.96 | $14.02 | $12.69 | 12,091 |
| 2017-09-18 | $13.95 | $13.96 | $13.76 | $13.85 | $12.54 | 35,501 |
| 2017-09-15 | $14.50 | $14.50 | $13.88 | $13.93 | $12.61 | 67,760 |
| 2017-09-14 | $14.52 | $14.61 | $14.52 | $14.61 | $13.22 | 17,946 |
| 2017-09-13 | $14.67 | $14.76 | $14.67 | $14.71 | $13.31 | 36,422 |
| 2017-09-12 | $14.69 | $14.75 | $14.50 | $14.66 | $13.27 | 32,610 |
| 2017-09-11 | $14.61 | $14.70 | $14.60 | $14.67 | $13.28 | 28,137 |
| 2017-09-08 | $14.74 | $14.74 | $14.59 | $14.64 | $13.25 | 89,857 |
| 2017-09-07 | $14.71 | $14.85 | $14.70 | $14.75 | $13.35 | 39,489 |
| 2017-09-06 | $14.38 | $14.53 | $14.38 | $14.50 | $13.12 | 30,816 |
| 2017-09-05 | $14.30 | $14.36 | $14.15 | $14.22 | $12.87 | 28,989 |
| 2017-09-01 | $14.22 | $14.22 | $14.03 | $14.09 | $12.75 | 17,040 |
| 2017-08-31 | $14.01 | $14.20 | $14.01 | $14.17 | $12.83 | 29,840 |
| 2017-08-30 | $13.85 | $13.94 | $13.73 | $13.79 | $12.48 | 34,960 |
| 2017-08-29 | $13.99 | $14.11 | $13.99 | $14.07 | $12.74 | 36,560 |
| 2017-08-28 | $14.23 | $14.24 | $14.10 | $14.18 | $12.83 | 11,734 |
| 2017-08-25 | $14.20 | $14.25 | $14.13 | $14.25 | $12.90 | 28,162 |
| 2017-08-24 | $14.26 | $14.26 | $14.16 | $14.20 | $12.85 | 10,030 |
| 2017-08-23 | $14.20 | $14.30 | $14.17 | $14.28 | $12.93 | 11,159 |
| 2017-08-22 | $14.22 | $14.32 | $14.21 | $14.26 | $12.91 | 28,188 |
| 2017-08-21 | $14.22 | $14.22 | $14.14 | $14.19 | $12.84 | 16,870 |
| 2017-08-18 | $14.31 | $14.37 | $14.26 | $14.37 | $13.01 | 12,195 |
| 2017-08-17 | $14.21 | $14.26 | $14.04 | $14.11 | $12.77 | 28,636 |
| 2017-08-16 | $13.87 | $14.15 | $13.87 | $14.10 | $12.76 | 21,554 |
| 2017-08-15 | $13.80 | $13.80 | $13.55 | $13.64 | $12.35 | 51,612 |
| 2017-08-14 | $13.81 | $13.93 | $13.81 | $13.81 | $12.50 | 16,211 |
| 2017-08-11 | $13.65 | $13.70 | $13.62 | $13.68 | $12.38 | 9,021 |
| 2017-08-10 | $13.80 | $13.83 | $13.62 | $13.67 | $12.37 | 15,345 |
| 2017-08-09 | $13.96 | $13.96 | $13.83 | $13.92 | $12.60 | 15,357 |
| 2017-08-08 | $14.83 | $14.83 | $14.13 | $14.24 | $12.89 | 14,400 |
| 2017-08-07 | $15.06 | $15.09 | $15.05 | $15.09 | $13.66 | 9,350 |
| 2017-08-04 | $15.02 | $15.04 | $14.93 | $15.04 | $13.61 | 5,871 |
| 2017-08-03 | $15.10 | $15.11 | $14.98 | $15.06 | $13.63 | 2,876 |
| 2017-08-02 | $15.10 | $15.21 | $15.10 | $15.15 | $13.71 | 9,860 |
| 2017-08-01 | $15.19 | $15.21 | $15.06 | $15.12 | $13.69 | 3,775 |
| 2017-07-31 | $15.40 | $15.48 | $15.32 | $15.41 | $13.95 | 9,668 |
| 2017-07-28 | $15.59 | $15.59 | $15.47 | $15.56 | $14.08 | 3,968 |
| 2017-07-27 | $15.76 | $15.77 | $15.55 | $15.60 | $14.12 | 2,445 |
| 2017-07-26 | $15.64 | $15.84 | $15.64 | $15.83 | $14.33 | 3,300 |
| 2017-07-25 | $15.52 | $15.57 | $15.50 | $15.54 | $14.07 | 9,187 |
| 2017-07-24 | $15.15 | $15.20 | $15.13 | $15.20 | $13.76 | 5,067 |
| 2017-07-21 | $15.24 | $15.24 | $15.17 | $15.20 | $13.76 | 2,545 |
| 2017-07-20 | $15.30 | $15.31 | $15.25 | $15.26 | $13.81 | 8,605 |
| 2017-07-19 | $15.35 | $15.43 | $15.35 | $15.41 | $13.95 | 5,743 |
| 2017-07-18 | $15.43 | $15.47 | $15.38 | $15.47 | $14.00 | 4,841 |
| 2017-07-17 | $15.60 | $15.60 | $15.49 | $15.52 | $14.05 | 4,773 |
| 2017-07-14 | $15.34 | $15.51 | $15.34 | $15.49 | $14.02 | 13,485 |
| 2017-07-13 | $15.06 | $15.13 | $15.04 | $15.11 | $13.68 | 9,520 |
| 2017-07-12 | $14.97 | $15.08 | $14.92 | $15.08 | $13.65 | 8,758 |
| 2017-07-11 | $14.93 | $15.01 | $14.89 | $15.00 | $13.58 | 8,658 |
| 2017-07-10 | $14.97 | $15.09 | $14.86 | $15.07 | $13.64 | 12,327 |
| 2017-07-07 | $14.96 | $15.02 | $14.89 | $15.02 | $13.60 | 9,038 |
| 2017-07-06 | $15.07 | $15.09 | $15.00 | $15.05 | $13.62 | 7,474 |
| 2017-07-05 | $15.28 | $15.33 | $15.11 | $15.33 | $13.88 | 10,387 |
| 2017-07-03 | $15.51 | $15.51 | $15.39 | $15.39 | $13.93 | 8,645 |
| 2017-06-30 | $15.77 | $15.77 | $15.65 | $15.77 | $14.27 | 7,233 |
| 2017-06-29 | $16.06 | $16.09 | $15.87 | $16.02 | $14.50 | 12,754 |
| 2017-06-28 | $15.76 | $15.90 | $15.69 | $15.88 | $14.37 | 10,716 |
| 2017-06-27 | $15.19 | $15.29 | $15.19 | $15.22 | $13.78 | 5,101 |
| 2017-06-26 | $15.28 | $15.28 | $15.20 | $15.20 | $13.76 | 6,881 |
| 2017-06-23 | $15.24 | $15.32 | $15.24 | $15.30 | $13.85 | 20,334 |
| 2017-06-22 | $15.22 | $15.25 | $15.17 | $15.24 | $13.79 | 9,095 |
| 2017-06-21 | $15.18 | $15.22 | $15.13 | $15.22 | $13.78 | 11,406 |
| 2017-06-20 | $15.18 | $15.18 | $15.04 | $15.10 | $13.67 | 11,819 |
| 2017-06-19 | $15.31 | $15.34 | $15.27 | $15.31 | $13.86 | 9,356 |
| 2017-06-16 | $15.33 | $15.38 | $15.30 | $15.36 | $13.90 | 4,527 |
| 2017-06-15 | $15.38 | $15.46 | $15.36 | $15.45 | $13.98 | 11,509 |
| 2017-06-14 | $15.63 | $15.64 | $15.44 | $15.53 | $14.06 | 13,603 |
| 2017-06-13 | $15.12 | $15.25 | $15.12 | $15.16 | $13.72 | 15,264 |
| 2017-06-12 | $14.94 | $14.95 | $14.86 | $14.92 | $13.50 | 10,575 |
| 2017-06-09 | $14.89 | $14.97 | $14.81 | $14.92 | $13.50 | 13,792 |
| 2017-06-08 | $14.86 | $15.08 | $14.86 | $15.08 | $13.65 | 21,660 |
| 2017-06-07 | $14.83 | $14.88 | $14.74 | $14.80 | $13.40 | 14,988 |
| 2017-06-06 | $14.67 | $14.76 | $14.60 | $14.76 | $13.36 | 16,487 |
| 2017-06-05 | $15.02 | $15.06 | $14.93 | $15.05 | $13.43 | 18,975 |
| 2017-06-02 | $15.05 | $15.17 | $15.05 | $15.15 | $13.52 | 11,212 |
| 2017-06-01 | $14.78 | $14.90 | $14.75 | $14.79 | $13.20 | 20,864 |
| 2017-05-31 | $14.66 | $14.66 | $14.54 | $14.63 | $13.05 | 18,681 |
| 2017-05-30 | $14.65 | $14.73 | $14.61 | $14.68 | $13.10 | 15,249 |
| 2017-05-26 | $14.76 | $14.78 | $14.70 | $14.73 | $13.14 | 10,447 |
| 2017-05-25 | $14.92 | $14.93 | $14.75 | $14.87 | $13.27 | 15,728 |
| 2017-05-24 | $14.88 | $14.98 | $14.85 | $14.98 | $13.37 | 10,162 |
| 2017-05-23 | $14.98 | $14.98 | $14.90 | $14.95 | $13.34 | 12,193 |
| 2017-05-22 | $15.12 | $15.19 | $15.04 | $15.10 | $13.47 | 20,344 |
| 2017-05-19 | $15.06 | $15.19 | $15.06 | $15.17 | $13.53 | 15,024 |
| 2017-05-18 | $14.96 | $15.10 | $14.36 | $14.88 | $13.28 | 290 |
| 2017-05-17 | $16.04 | $16.18 | $15.86 | $15.91 | $14.19 | 9,909 |
| 2017-05-16 | $16.38 | $16.40 | $16.32 | $16.38 | $14.61 | 24,898 |
| 2017-05-15 | $16.24 | $16.26 | $16.20 | $16.26 | $14.51 | 7,812 |
| 2017-05-12 | $16.15 | $16.18 | $16.09 | $16.18 | $14.44 | 50,792 |
| 2017-05-11 | $16.26 | $16.30 | $16.20 | $16.23 | $14.48 | 53,901 |
| 2017-05-10 | $16.29 | $16.35 | $16.27 | $16.35 | $14.59 | 37,172 |
| 2017-05-09 | $16.24 | $16.26 | $16.19 | $16.24 | $14.49 | 58,944 |
| 2017-05-08 | $16.51 | $16.51 | $16.29 | $16.33 | $14.57 | 10,298 |
| 2017-05-05 | $16.75 | $16.75 | $16.65 | $16.73 | $14.93 | 7,416 |
| 2017-05-04 | $16.78 | $16.81 | $16.68 | $16.81 | $15.00 | 13,978 |
| 2017-05-03 | $16.85 | $16.90 | $16.79 | $16.82 | $15.01 | 4,492 |
| 2017-05-02 | $17.21 | $17.21 | $17.15 | $17.20 | $15.35 | 3,292 |
| 2017-05-01 | $17.21 | $17.28 | $17.21 | $17.27 | $15.41 | 60,560 |
| 2017-04-28 | $17.03 | $17.06 | $16.96 | $17.06 | $15.22 | 54,738 |
| 2017-04-27 | $16.76 | $16.82 | $16.69 | $16.82 | $15.01 | 23,913 |
| 2017-04-26 | $16.64 | $16.70 | $16.64 | $16.67 | $14.87 | 2,778 |
| 2017-04-25 | $16.48 | $16.65 | $16.47 | $16.62 | $14.83 | 3,379 |
| 2017-04-24 | $16.44 | $16.56 | $16.44 | $16.53 | $14.75 | 46,889 |
| 2017-04-21 | $16.23 | $16.32 | $16.22 | $16.30 | $14.54 | 7,129 |
| 2017-04-20 | $15.95 | $16.11 | $15.95 | $16.10 | $14.36 | 9,279 |
| 2017-04-19 | $15.74 | $15.74 | $15.56 | $15.67 | $13.98 | 8,365 |
| 2017-04-18 | $15.82 | $15.86 | $15.80 | $15.84 | $14.13 | 7,048 |
| 2017-04-17 | $15.81 | $15.89 | $15.69 | $15.87 | $14.16 | 17,527 |
| 2017-04-13 | $15.79 | $15.85 | $15.73 | $15.74 | $14.04 | 5,837 |
| 2017-04-12 | $15.91 | $16.00 | $15.91 | $16.00 | $14.28 | 9,354 |
| 2017-04-11 | $15.88 | $15.91 | $15.77 | $15.87 | $14.16 | 3,983 |
| 2017-04-10 | $15.79 | $15.91 | $15.79 | $15.89 | $14.18 | 10,578 |
| 2017-04-07 | $15.81 | $15.87 | $15.81 | $15.86 | $14.15 | 8,356 |
| 2017-04-06 | $15.90 | $15.90 | $15.84 | $15.89 | $14.18 | 5,214 |
| 2017-04-05 | $15.79 | $15.88 | $15.77 | $15.80 | $14.10 | 9,367 |
| 2017-04-04 | $15.57 | $15.65 | $15.52 | $15.63 | $13.94 | 5,923 |
| 2017-04-03 | $15.70 | $15.72 | $15.58 | $15.72 | $14.03 | 8,269 |
| 2017-03-31 | $15.81 | $15.84 | $15.76 | $15.80 | $14.10 | 7,115 |
| 2017-03-30 | $15.95 | $15.98 | $15.91 | $15.96 | $14.24 | 5,301 |
| 2017-03-29 | $15.74 | $15.84 | $15.74 | $15.80 | $14.10 | 10,011 |
| 2017-03-28 | $15.47 | $15.61 | $15.46 | $15.61 | $13.93 | 3,350 |
| 2017-03-27 | $15.41 | $15.49 | $15.41 | $15.46 | $13.79 | 4,110 |
| 2017-03-24 | $15.53 | $15.62 | $15.49 | $15.57 | $13.89 | 16,010 |
| 2017-03-23 | $15.39 | $15.59 | $15.38 | $15.51 | $13.84 | 10,281 |
| 2017-03-22 | $15.30 | $15.39 | $15.17 | $15.37 | $13.71 | 8,991 |
| 2017-03-21 | $15.72 | $15.72 | $15.57 | $15.57 | $13.89 | 6,591 |
| 2017-03-20 | $15.76 | $15.76 | $15.64 | $15.72 | $14.03 | 4,232 |
| 2017-03-17 | $15.75 | $15.83 | $15.70 | $15.74 | $14.04 | 6,413 |
| 2017-03-16 | $15.74 | $16.00 | $15.68 | $16.00 | $14.28 | 17,133 |
| 2017-03-15 | $15.56 | $15.90 | $15.49 | $15.90 | $14.19 | 28,980 |
| 2017-03-14 | $15.46 | $15.63 | $15.45 | $15.63 | $13.94 | 12,221 |
| 2017-03-13 | $15.51 | $15.54 | $15.44 | $15.53 | $13.86 | 13,534 |
| 2017-03-10 | $15.54 | $15.62 | $15.43 | $15.55 | $13.87 | 8,047 |
| 2017-03-09 | $15.15 | $15.21 | $15.14 | $15.19 | $13.55 | 14,034 |
| 2017-03-08 | $15.09 | $15.10 | $14.97 | $15.01 | $13.39 | 11,492 |
| 2017-03-07 | $15.07 | $15.14 | $14.93 | $14.96 | $13.35 | 17,771 |
| 2017-03-06 | $14.98 | $14.98 | $14.89 | $14.89 | $13.28 | 10,985 |
| 2017-03-03 | $15.00 | $15.17 | $14.99 | $15.10 | $13.47 | 9,158 |
| 2017-03-02 | $15.11 | $15.15 | $15.01 | $15.01 | $13.39 | 10,899 |
| 2017-03-01 | $15.01 | $15.27 | $15.01 | $15.24 | $13.60 | 12,326 |
| 2017-02-28 | $14.54 | $14.87 | $14.39 | $14.87 | $13.27 | 74,634 |
| 2017-02-27 | $14.79 | $14.88 | $14.79 | $14.86 | $13.26 | 3,653 |
| 2017-02-24 | $14.71 | $14.84 | $14.71 | $14.84 | $13.24 | 4,107 |
| 2017-02-23 | $14.79 | $14.79 | $14.60 | $14.68 | $13.10 | 11,658 |
| 2017-02-22 | $14.57 | $14.59 | $14.46 | $14.59 | $13.02 | 11,289 |
| 2017-02-21 | $14.46 | $14.57 | $14.46 | $14.57 | $13.00 | 13,576 |
| 2017-02-17 | $14.35 | $14.43 | $14.27 | $14.41 | $12.86 | 10,338 |
| 2017-02-16 | $14.56 | $14.79 | $14.56 | $14.73 | $13.14 | 8,981 |
| 2017-02-15 | $14.36 | $14.59 | $14.00 | $14.59 | $13.02 | 56,068 |
| 2017-02-14 | $14.67 | $14.75 | $14.54 | $14.70 | $13.12 | 15,143 |
| 2017-02-13 | $14.74 | $14.74 | $14.70 | $14.73 | $13.14 | 6,367 |
| 2017-02-10 | $14.75 | $14.82 | $14.69 | $14.80 | $13.20 | 11,353 |
| 2017-02-09 | $14.60 | $14.60 | $14.50 | $14.59 | $13.02 | 8,056 |
| 2017-02-08 | $14.78 | $14.97 | $14.78 | $14.84 | $13.24 | 24,257 |
| 2017-02-07 | $14.69 | $14.70 | $14.60 | $14.70 | $13.12 | 3,559 |
| 2017-02-06 | $15.14 | $15.14 | $14.90 | $15.10 | $13.47 | 11,741 |
| 2017-02-03 | $15.50 | $15.56 | $15.36 | $15.56 | $13.88 | 26,065 |
| 2017-02-02 | $16.14 | $16.14 | $16.04 | $16.14 | $14.40 | 7,409 |
| 2017-02-01 | $16.02 | $16.07 | $15.92 | $16.07 | $14.34 | 3,000 |
| 2017-01-31 | $15.72 | $15.81 | $15.64 | $15.77 | $14.07 | 10,251 |
| 2017-01-30 | $15.71 | $15.71 | $15.60 | $15.71 | $14.02 | 13,007 |
| 2017-01-27 | $15.89 | $15.89 | $15.77 | $15.80 | $14.10 | 6,535 |
| 2017-01-26 | $15.84 | $15.84 | $15.76 | $15.76 | $14.06 | 4,248 |
| 2017-01-25 | $15.81 | $15.88 | $15.81 | $15.88 | $14.17 | 5,582 |
| 2017-01-24 | $15.54 | $15.74 | $15.54 | $15.74 | $14.04 | 11,045 |
| 2017-01-23 | $15.52 | $15.56 | $15.39 | $15.46 | $13.79 | 6,654 |
| 2017-01-20 | $15.57 | $15.60 | $15.50 | $15.59 | $13.91 | 4,622 |
| 2017-01-19 | $15.52 | $15.57 | $15.48 | $15.55 | $13.87 | 5,775 |
| 2017-01-18 | $15.56 | $15.56 | $15.50 | $15.53 | $13.86 | 2,974 |
| 2017-01-17 | $15.70 | $15.70 | $15.65 | $15.67 | $13.98 | 9,844 |
| 2017-01-13 | $15.97 | $16.06 | $15.97 | $16.05 | $14.32 | 5,096 |
| 2017-01-12 | $15.96 | $15.99 | $15.89 | $15.99 | $14.27 | 7,103 |
| 2017-01-11 | $15.97 | $16.13 | $15.93 | $16.10 | $14.36 | 5,383 |
| 2017-01-10 | $15.91 | $15.97 | $15.90 | $15.91 | $14.19 | 7,071 |
| 2017-01-09 | $16.15 | $16.15 | $15.80 | $16.10 | $14.36 | 40,736 |
| 2017-01-06 | $15.86 | $15.94 | $15.84 | $15.91 | $14.19 | 22,951 |
| 2017-01-05 | $16.08 | $16.16 | $16.00 | $16.15 | $14.41 | 45,547 |
| 2017-01-04 | $15.98 | $16.13 | $15.98 | $16.13 | $14.39 | 6,188 |
| 2017-01-03 | $16.14 | $16.14 | $15.95 | $16.09 | $14.36 | 19,190 |
| 2016-12-30 | $15.99 | $16.00 | $15.79 | $15.90 | $14.19 | 9,290 |
| 2016-12-29 | $16.01 | $16.02 | $15.95 | $15.98 | $14.26 | 4,471 |
| 2016-12-28 | $15.86 | $15.95 | $15.81 | $15.88 | $14.17 | 6,430 |
| 2016-12-27 | $15.92 | $16.01 | $15.90 | $15.93 | $14.21 | 3,639 |
| 2016-12-23 | $15.76 | $15.86 | $15.76 | $15.79 | $14.09 | 4,484 |
| 2016-12-22 | $15.78 | $15.88 | $15.73 | $15.79 | $14.09 | 7,121 |
| 2016-12-21 | $15.61 | $15.67 | $15.57 | $15.65 | $13.96 | 4,998 |
| 2016-12-20 | $15.43 | $15.43 | $15.32 | $15.37 | $13.71 | 6,810 |
| 2016-12-19 | $15.58 | $15.61 | $15.54 | $15.58 | $13.90 | 7,027 |
| 2016-12-16 | $15.50 | $15.59 | $15.45 | $15.59 | $13.84 | 6,203 |
| 2016-12-15 | $15.56 | $15.62 | $15.51 | $15.62 | $13.87 | 10,480 |
| 2016-12-14 | $16.09 | $16.09 | $15.73 | $15.73 | $13.97 | 12,326 |
| 2016-12-13 | $15.91 | $16.06 | $15.90 | $15.99 | $14.20 | 19,519 |
| 2016-12-12 | $15.95 | $16.08 | $15.85 | $15.96 | $14.17 | 4,941 |
| 2016-12-09 | $16.05 | $16.08 | $16.01 | $16.08 | $14.28 | 5,305 |
| 2016-12-08 | $15.85 | $15.99 | $15.76 | $15.96 | $14.17 | 12,057 |
| 2016-12-07 | $15.86 | $16.02 | $15.86 | $15.88 | $14.10 | 8,884 |
| 2016-12-06 | $15.81 | $15.89 | $15.79 | $15.85 | $14.07 | 9,827 |
| 2016-12-05 | $16.09 | $16.09 | $15.84 | $15.99 | $14.20 | 6,191 |
| 2016-12-02 | $16.02 | $16.25 | $16.02 | $16.25 | $14.43 | 4,882 |
| 2016-12-01 | $15.64 | $15.75 | $15.51 | $15.69 | $13.93 | 3,401 |
| 2016-11-30 | $15.61 | $15.64 | $15.53 | $15.58 | $13.83 | 10,598 |
| 2016-11-29 | $15.53 | $15.69 | $15.53 | $15.69 | $13.93 | 11,061 |
| 2016-11-28 | $15.41 | $15.60 | $15.41 | $15.54 | $13.80 | 8,501 |
| 2016-11-25 | $15.14 | $15.29 | $15.11 | $15.22 | $13.51 | 5,121 |
| 2016-11-23 | $14.71 | $14.88 | $14.69 | $14.88 | $13.21 | 8,190 |
| 2016-11-22 | $14.73 | $14.90 | $14.68 | $14.86 | $13.19 | 11,101 |
| 2016-11-21 | $14.37 | $14.65 | $14.37 | $14.65 | $13.01 | 12,537 |
| 2016-11-18 | $14.77 | $14.77 | $14.64 | $14.67 | $13.03 | 4,626 |
| 2016-11-17 | $15.30 | $15.45 | $15.27 | $15.34 | $13.62 | 6,585 |
| 2016-11-16 | $14.62 | $14.66 | $14.54 | $14.62 | $12.98 | 5,078 |
| 2016-11-15 | $14.77 | $14.90 | $14.75 | $14.90 | $13.23 | 7,788 |
| 2016-11-14 | $14.91 | $14.98 | $14.86 | $14.91 | $13.24 | 9,324 |
| 2016-11-11 | $14.51 | $14.59 | $14.44 | $14.58 | $12.95 | 4,483 |
| 2016-11-10 | $14.50 | $14.58 | $14.34 | $14.45 | $12.83 | 14,659 |
| 2016-11-09 | $14.36 | $14.50 | $14.31 | $14.50 | $12.87 | 9,665 |
| 2016-11-08 | $14.54 | $14.80 | $14.51 | $14.80 | $13.14 | 12,601 |
| 2016-11-07 | $14.57 | $14.71 | $14.57 | $14.70 | $13.05 | 3,915 |
| 2016-11-04 | $14.39 | $14.46 | $14.31 | $14.35 | $12.74 | 17,709 |
| 2016-11-03 | $14.42 | $14.42 | $14.30 | $14.34 | $12.73 | 10,806 |
| 2016-11-02 | $14.47 | $14.70 | $14.45 | $14.45 | $12.83 | 12,895 |
| 2016-11-01 | $14.83 | $14.90 | $14.68 | $14.74 | $13.09 | 6,483 |
| 2016-10-31 | $15.05 | $15.05 | $14.89 | $15.01 | $13.33 | 9,955 |
| 2016-10-28 | $14.93 | $14.96 | $14.91 | $14.92 | $13.25 | 2,982 |
| 2016-10-27 | $15.34 | $15.34 | $15.21 | $15.21 | $13.51 | 2,223 |
| 2016-10-26 | $15.79 | $15.79 | $15.62 | $15.72 | $13.96 | 3,511 |
| 2016-10-25 | $15.82 | $15.90 | $15.79 | $15.79 | $14.02 | 2,990 |
| 2016-10-24 | $15.69 | $15.69 | $15.54 | $15.68 | $13.92 | 3,819 |
| 2016-10-21 | $15.59 | $15.64 | $15.45 | $15.64 | $13.89 | 5,499 |
| 2016-10-20 | $15.64 | $15.70 | $15.43 | $15.43 | $13.70 | 6,472 |
| 2016-10-19 | $15.68 | $15.77 | $15.68 | $15.74 | $13.98 | 7,117 |
| 2016-10-18 | $15.59 | $15.60 | $15.44 | $15.57 | $13.82 | 2,525 |
| 2016-10-17 | $15.48 | $15.63 | $15.46 | $15.51 | $13.77 | 2,653 |
| 2016-10-14 | $15.58 | $15.69 | $15.44 | $15.55 | $13.81 | 5,221 |
| 2016-10-13 | $15.21 | $15.22 | $15.17 | $15.22 | $13.51 | 2,364 |
| 2016-10-12 | $15.06 | $15.06 | $15.00 | $15.00 | $13.32 | 2,030 |
| 2016-10-11 | $15.33 | $15.34 | $15.11 | $15.11 | $13.42 | 5,351 |
| 2016-10-10 | $15.76 | $15.88 | $15.76 | $15.88 | $14.10 | 2,949 |
| 2016-10-07 | $15.83 | $15.83 | $15.58 | $15.74 | $13.98 | 5,575 |
| 2016-10-06 | $15.75 | $15.84 | $15.65 | $15.84 | $14.06 | 3,426 |
| 2016-10-05 | $15.59 | $15.64 | $15.47 | $15.49 | $13.75 | 9,340 |
| 2016-10-04 | $15.58 | $15.73 | $15.50 | $15.60 | $13.85 | 3,334 |
| 2016-10-03 | $15.53 | $15.65 | $15.49 | $15.65 | $13.90 | 4,073 |
| 2016-09-30 | $15.76 | $15.77 | $15.58 | $15.73 | $13.97 | 26,332 |
| 2016-09-29 | $15.74 | $15.78 | $15.48 | $15.58 | $13.83 | 2,488 |
| 2016-09-28 | $15.65 | $15.84 | $15.64 | $15.84 | $14.06 | 5,827 |
| 2016-09-27 | $15.56 | $15.65 | $15.55 | $15.63 | $13.88 | 7,467 |
| 2016-09-26 | $15.55 | $15.57 | $15.47 | $15.55 | $13.81 | 4,873 |
| 2016-09-23 | $15.67 | $15.76 | $15.56 | $15.56 | $13.82 | 4,616 |
| 2016-09-22 | $15.79 | $15.88 | $15.79 | $15.88 | $14.10 | 832 |
| 2016-09-21 | $15.70 | $15.87 | $15.56 | $15.82 | $14.05 | 1,177 |
| 2016-09-20 | $15.63 | $15.63 | $15.46 | $15.52 | $13.78 | 2,203 |
| 2016-09-19 | $15.62 | $15.75 | $15.58 | $15.64 | $13.89 | 11,891 |
| 2016-09-16 | $15.56 | $15.65 | $15.51 | $15.63 | $13.88 | 6,692 |
| 2016-09-15 | $15.55 | $15.83 | $15.55 | $15.80 | $14.03 | 5,114 |
| 2016-09-14 | $15.68 | $15.69 | $15.56 | $15.56 | $13.82 | 4,930 |
| 2016-09-13 | $15.56 | $15.57 | $15.41 | $15.42 | $13.69 | 5,856 |
| 2016-09-12 | $15.68 | $16.04 | $15.66 | $16.04 | $14.24 | 7,050 |
| 2016-09-09 | $16.00 | $16.00 | $15.64 | $15.68 | $13.92 | 7,977 |
| 2016-09-08 | $16.10 | $16.10 | $16.01 | $16.04 | $14.24 | 4,143 |
| 2016-09-07 | $16.29 | $16.30 | $16.10 | $16.21 | $14.39 | 4,263 |
| 2016-09-06 | $16.32 | $16.51 | $16.29 | $16.50 | $14.65 | 2,908 |
| 2016-09-02 | $16.31 | $16.43 | $16.21 | $16.35 | $14.52 | 5,315 |
| 2016-09-01 | $16.33 | $16.51 | $16.33 | $16.51 | $14.66 | 4,560 |
| 2016-08-31 | $16.32 | $16.36 | $16.22 | $16.33 | $14.50 | 9,835 |
| 2016-08-30 | $16.91 | $16.91 | $16.69 | $16.76 | $14.88 | 7,144 |
| 2016-08-29 | $16.82 | $16.98 | $16.82 | $16.98 | $15.08 | 6,557 |
| 2016-08-26 | $17.29 | $17.29 | $16.85 | $17.05 | $15.14 | 7,101 |
| 2016-08-25 | $17.14 | $17.19 | $17.03 | $17.11 | $15.19 | 10,438 |
| 2016-08-24 | $17.30 | $17.30 | $17.14 | $17.14 | $15.22 | 3,847 |
| 2016-08-23 | $17.30 | $17.30 | $17.10 | $17.15 | $15.23 | 4,243 |
| 2016-08-22 | $16.97 | $17.18 | $16.97 | $17.12 | $15.20 | 6,895 |
| 2016-08-19 | $16.74 | $16.84 | $16.66 | $16.81 | $14.93 | 2,944 |
| 2016-08-18 | $16.86 | $16.98 | $16.86 | $16.98 | $15.08 | 3,263 |
| 2016-08-17 | $16.97 | $17.06 | $16.89 | $17.03 | $15.12 | 8,689 |
| 2016-08-16 | $16.91 | $17.00 | $16.82 | $16.98 | $15.08 | 5,648 |
| 2016-08-15 | $17.00 | $17.00 | $16.83 | $16.83 | $14.94 | 23,511 |
| 2016-08-12 | $16.60 | $16.60 | $16.19 | $16.20 | $14.38 | 18,638 |
| 2016-08-11 | $16.29 | $16.47 | $16.29 | $16.40 | $14.56 | 11,193 |
| 2016-08-10 | $16.20 | $16.28 | $16.04 | $16.10 | $14.30 | 20,206 |
| 2016-08-09 | $16.02 | $16.14 | $15.96 | $15.96 | $14.17 | 15,356 |
| 2016-08-08 | $16.23 | $16.47 | $16.14 | $16.27 | $14.45 | 17,497 |
| 2016-08-05 | $16.23 | $16.34 | $16.13 | $16.32 | $14.49 | 12,971 |
| 2016-08-04 | $16.59 | $16.64 | $16.56 | $16.64 | $14.77 | 2,292 |
| 2016-08-03 | $16.47 | $16.59 | $16.38 | $16.59 | $14.73 | 7,703 |
| 2016-08-02 | $16.69 | $16.72 | $16.55 | $16.60 | $14.74 | 4,469 |
| 2016-08-01 | $16.34 | $16.53 | $16.27 | $16.53 | $14.68 | 16,257 |
| 2016-07-29 | $16.50 | $16.62 | $16.48 | $16.61 | $14.75 | 4,024 |
| 2016-07-28 | $16.60 | $16.64 | $16.50 | $16.64 | $14.77 | 16,647 |
| 2016-07-27 | $16.67 | $16.68 | $16.47 | $16.64 | $14.77 | 13,267 |
| 2016-07-26 | $16.88 | $16.98 | $16.86 | $16.96 | $15.06 | 4,179 |
| 2016-07-25 | $16.63 | $16.63 | $16.52 | $16.55 | $14.70 | 6,359 |
| 2016-07-22 | $16.49 | $16.54 | $16.49 | $16.53 | $14.68 | 1,749 |
| 2016-07-21 | $16.35 | $16.40 | $16.29 | $16.29 | $14.46 | 6,905 |
| 2016-07-20 | $16.29 | $16.41 | $16.29 | $16.39 | $14.55 | 10,441 |
| 2016-07-19 | $16.45 | $16.54 | $16.39 | $16.54 | $14.69 | 7,650 |
| 2016-07-18 | $16.49 | $16.58 | $16.49 | $16.52 | $14.67 | 6,915 |
| 2016-07-15 | $16.52 | $16.59 | $16.51 | $16.57 | $14.71 | 2,561 |
| 2016-07-14 | $16.65 | $16.69 | $16.53 | $16.61 | $14.75 | 6,173 |
| 2016-07-13 | $16.73 | $16.82 | $16.73 | $16.73 | $14.85 | 5,521 |
| 2016-07-12 | $16.49 | $16.64 | $16.49 | $16.51 | $14.66 | 7,331 |
| 2016-07-11 | $16.10 | $16.27 | $16.10 | $16.25 | $14.43 | 8,362 |
| 2016-07-08 | $15.70 | $15.90 | $15.70 | $15.86 | $14.08 | 6,539 |
| 2016-07-07 | $15.66 | $15.70 | $15.50 | $15.53 | $13.79 | 3,247 |
| 2016-07-06 | $15.34 | $15.55 | $15.30 | $15.55 | $13.81 | 11,114 |
| 2016-07-05 | $15.47 | $15.62 | $15.28 | $15.39 | $13.67 | 12,169 |
| 2016-07-01 | $15.54 | $15.74 | $15.54 | $15.70 | $13.94 | 6,957 |
| 2016-06-30 | $15.21 | $15.34 | $15.16 | $15.34 | $13.62 | 3,929 |
| 2016-06-29 | $14.65 | $14.82 | $14.65 | $14.82 | $13.16 | 3,736 |
| 2016-06-28 | $14.57 | $14.61 | $14.39 | $14.55 | $12.92 | 6,273 |
| 2016-06-27 | $14.36 | $14.36 | $13.90 | $14.08 | $12.50 | 15,778 |
| 2016-06-24 | $14.61 | $14.85 | $14.52 | $14.61 | $12.97 | 7,418 |
| 2016-06-23 | $15.23 | $15.38 | $15.23 | $15.38 | $13.66 | 4,351 |
| 2016-06-22 | $15.04 | $15.05 | $14.93 | $14.99 | $13.31 | 5,013 |
| 2016-06-21 | $15.19 | $15.24 | $15.12 | $15.13 | $13.43 | 2,351 |
| 2016-06-20 | $15.35 | $15.35 | $15.19 | $15.21 | $13.51 | 3,421 |
| 2016-06-17 | $15.04 | $15.12 | $14.92 | $15.12 | $13.43 | 6,176 |
| 2016-06-16 | $14.77 | $14.90 | $14.66 | $14.89 | $13.22 | 6,061 |
| 2016-06-15 | $14.97 | $15.20 | $14.97 | $15.03 | $13.35 | 8,146 |
| 2016-06-14 | $14.64 | $14.76 | $14.57 | $14.76 | $13.11 | 10,305 |
| 2016-06-13 | $14.76 | $14.76 | $14.53 | $14.62 | $12.98 | 18,843 |
| 2016-06-10 | $14.99 | $14.99 | $14.73 | $14.82 | $13.16 | 7,686 |
| 2016-06-09 | $15.28 | $15.32 | $15.17 | $15.27 | $13.56 | 6,833 |
| 2016-06-08 | $15.47 | $15.63 | $15.47 | $15.62 | $13.87 | 6,033 |
| 2016-06-07 | $15.74 | $15.84 | $15.60 | $15.73 | $13.97 | 16,694 |
| 2016-06-06 | $15.63 | $15.82 | $15.62 | $15.78 | $13.81 | 18,372 |
| 2016-06-03 | $15.48 | $15.60 | $15.45 | $15.60 | $13.65 | 11,054 |
| 2016-06-02 | $15.27 | $15.34 | $15.18 | $15.32 | $13.41 | 35,186 |
| 2016-06-01 | $15.14 | $15.36 | $15.14 | $15.30 | $13.39 | 2,288 |
| 2016-05-31 | $15.29 | $15.29 | $15.08 | $15.20 | $13.30 | 4,297 |
| 2016-05-27 | $15.18 | $15.18 | $15.09 | $15.18 | $13.29 | 3,576 |
| 2016-05-26 | $15.03 | $15.14 | $14.99 | $15.03 | $13.16 | 4,533 |
| 2016-05-25 | $14.85 | $14.95 | $14.85 | $14.92 | $13.06 | 1,317 |
| 2016-05-24 | $14.56 | $14.68 | $14.56 | $14.66 | $12.83 | 2,877 |
| 2016-05-23 | $14.28 | $14.50 | $14.28 | $14.50 | $12.69 | 4,676 |
| 2016-05-20 | $14.45 | $14.49 | $14.35 | $14.43 | $12.63 | 3,371 |
| 2016-05-19 | $14.42 | $14.51 | $14.17 | $14.42 | $12.62 | 32,856 |
| 2016-05-18 | $13.71 | $13.94 | $13.68 | $13.77 | $12.05 | 6,093 |
| 2016-05-17 | $14.00 | $14.11 | $13.90 | $13.97 | $12.23 | 6,345 |
| 2016-05-16 | $14.13 | $14.29 | $14.13 | $14.29 | $12.51 | 2,789 |
| 2016-05-13 | $14.12 | $14.17 | $14.08 | $14.09 | $12.33 | 1,692 |
| 2016-05-12 | $14.32 | $14.32 | $14.16 | $14.28 | $12.50 | 11,181 |
| 2016-05-11 | $14.51 | $14.59 | $14.45 | $14.46 | $12.66 | 3,234 |
| 2016-05-10 | $14.52 | $14.63 | $14.48 | $14.63 | $12.81 | 4,267 |
| 2016-05-09 | $14.23 | $14.49 | $14.21 | $14.34 | $12.55 | 14,390 |
| 2016-05-06 | $14.32 | $14.40 | $14.27 | $14.40 | $12.60 | 2,958 |
| 2016-05-05 | $14.27 | $14.27 | $14.09 | $14.16 | $12.39 | 12,135 |
| 2016-05-04 | $14.46 | $14.49 | $14.32 | $14.39 | $12.60 | 11,487 |
| 2016-05-03 | $14.43 | $14.45 | $14.24 | $14.35 | $12.56 | 14,085 |
| 2016-05-02 | $14.29 | $14.38 | $14.29 | $14.37 | $12.58 | 4,137 |
| 2016-04-29 | $13.95 | $14.06 | $13.90 | $14.02 | $12.27 | 5,146 |
| 2016-04-28 | $13.97 | $14.16 | $13.89 | $13.97 | $12.23 | 11,684 |
| 2016-04-27 | $14.13 | $14.18 | $14.05 | $14.16 | $12.39 | 2,783 |
| 2016-04-26 | $14.41 | $14.45 | $14.39 | $14.45 | $12.65 | 6,875 |
| 2016-04-25 | $14.30 | $14.40 | $14.30 | $14.35 | $12.56 | 20,074 |
| 2016-04-22 | $14.39 | $14.44 | $14.33 | $14.41 | $12.61 | 4,729 |
| 2016-04-21 | $14.57 | $14.58 | $14.44 | $14.52 | $12.71 | 3,821 |
| 2016-04-20 | $14.53 | $14.59 | $14.34 | $14.49 | $12.68 | 8,851 |
| 2016-04-19 | $15.31 | $15.41 | $15.25 | $15.41 | $13.49 | 6,920 |
| 2016-04-18 | $14.60 | $15.04 | $14.60 | $15.02 | $13.15 | 11,856 |
| 2016-04-15 | $14.43 | $14.59 | $14.43 | $14.54 | $12.73 | 4,899 |
| 2016-04-14 | $14.35 | $14.35 | $14.19 | $14.29 | $12.51 | 6,194 |
| 2016-04-13 | $14.20 | $14.36 | $14.20 | $14.36 | $12.57 | 7,000 |
| 2016-04-12 | $13.94 | $14.17 | $13.94 | $14.15 | $12.39 | 15,724 |
| 2016-04-11 | $14.07 | $14.07 | $13.92 | $14.00 | $12.25 | 7,486 |
| 2016-04-08 | $13.96 | $14.05 | $13.86 | $13.95 | $12.21 | 11,537 |
| 2016-04-07 | $13.77 | $13.77 | $13.51 | $13.60 | $11.90 | 8,304 |
| 2016-04-06 | $13.66 | $13.93 | $13.65 | $13.93 | $12.19 | 7,136 |
| 2016-04-05 | $13.58 | $13.58 | $13.47 | $13.56 | $11.87 | 15,764 |
| 2016-04-04 | $13.65 | $13.73 | $13.61 | $13.61 | $11.91 | 12,591 |
| 2016-04-01 | $13.45 | $13.73 | $13.45 | $13.62 | $11.92 | 18,049 |
| 2016-03-31 | $13.72 | $13.72 | $13.62 | $13.63 | $11.93 | 62,107 |
| 2016-03-30 | $13.53 | $13.65 | $13.53 | $13.65 | $11.95 | 4,260 |
| 2016-03-29 | $13.22 | $13.53 | $13.22 | $13.53 | $11.84 | 6,659 |
| 2016-03-28 | $13.34 | $13.41 | $13.29 | $13.41 | $11.74 | 5,039 |
| 2016-03-24 | $14.19 | $14.19 | $13.04 | $13.33 | $11.67 | 52,002 |
| 2016-03-23 | $13.27 | $13.30 | $13.19 | $13.19 | $11.55 | 3,645 |
| 2016-03-22 | $13.60 | $13.69 | $13.55 | $13.56 | $11.87 | 3,848 |
| 2016-03-21 | $13.67 | $13.67 | $13.61 | $13.67 | $11.97 | 5,239 |
| 2016-03-18 | $13.76 | $13.82 | $13.70 | $13.76 | $12.04 | 11,187 |
| 2016-03-17 | $13.99 | $14.28 | $13.93 | $14.23 | $12.46 | 12,997 |
| 2016-03-16 | $13.31 | $13.62 | $13.29 | $13.62 | $11.92 | 5,894 |
| 2016-03-15 | $13.20 | $13.33 | $13.15 | $13.33 | $11.67 | 6,969 |
| 2016-03-14 | $13.54 | $13.63 | $13.54 | $13.58 | $11.89 | 8,837 |
| 2016-03-11 | $13.74 | $13.82 | $13.63 | $13.82 | $12.10 | 231,117 |
| 2016-03-10 | $13.20 | $13.23 | $13.04 | $13.23 | $11.58 | 4,959 |
| 2016-03-09 | $13.40 | $13.40 | $13.24 | $13.34 | $11.68 | 7,227 |
| 2016-03-08 | $13.09 | $13.11 | $12.92 | $13.08 | $11.45 | 8,409 |
| 2016-03-07 | $13.43 | $13.57 | $13.40 | $13.52 | $11.83 | 13,641 |
| 2016-03-04 | $13.50 | $13.77 | $13.37 | $13.72 | $12.01 | 33,080 |
| 2016-03-03 | $13.30 | $13.35 | $13.30 | $13.35 | $11.69 | 2,617 |
| 2016-03-02 | $13.11 | $13.30 | $13.11 | $13.30 | $11.64 | 3,508 |
| 2016-03-01 | $12.86 | $12.98 | $12.72 | $12.95 | $11.33 | 7,241 |
| 2016-02-29 | $12.78 | $12.88 | $12.72 | $12.78 | $11.19 | 8,736 |
| 2016-02-26 | $12.87 | $12.87 | $12.56 | $12.68 | $11.10 | 7,922 |
| 2016-02-25 | $12.59 | $12.80 | $12.52 | $12.74 | $11.15 | 4,680 |
| 2016-02-24 | $12.33 | $12.70 | $12.33 | $12.56 | $10.99 | 7,527 |
| 2016-02-23 | $12.62 | $12.62 | $12.35 | $12.50 | $10.94 | 7,655 |
| 2016-02-22 | $12.43 | $12.64 | $12.43 | $12.64 | $11.06 | 8,940 |
| 2016-02-19 | $12.00 | $12.33 | $12.00 | $12.33 | $10.79 | 7,278 |
| 2016-02-18 | $11.95 | $11.95 | $11.88 | $11.92 | $10.43 | 3,913 |
| 2016-02-17 | $11.79 | $11.97 | $11.79 | $11.90 | $10.42 | 11,328 |
| 2016-02-16 | $11.66 | $11.75 | $11.66 | $11.70 | $10.24 | 6,868 |
| 2016-02-12 | $11.33 | $11.50 | $11.33 | $11.48 | $10.05 | 12,881 |
| 2016-02-11 | $11.22 | $11.39 | $11.19 | $11.37 | $9.95 | 7,313 |
| 2016-02-10 | $11.17 | $11.38 | $11.17 | $11.26 | $9.86 | 10,726 |
| 2016-02-09 | $10.95 | $11.16 | $10.94 | $11.11 | $9.72 | 18,460 |
| 2016-02-08 | $11.22 | $11.37 | $11.09 | $11.33 | $9.92 | 15,676 |
| 2016-02-05 | $11.67 | $11.67 | $11.34 | $11.40 | $9.98 | 12,350 |
| 2016-02-04 | $11.68 | $11.82 | $11.67 | $11.76 | $10.29 | 6,585 |
| 2016-02-03 | $11.16 | $11.42 | $10.98 | $11.42 | $10.00 | 24,405 |
| 2016-02-02 | $11.20 | $11.26 | $11.12 | $11.19 | $9.79 | 22,018 |
| 2016-02-01 | $11.48 | $11.75 | $11.48 | $11.68 | $10.22 | 21,887 |
| 2016-01-29 | $11.39 | $11.44 | $11.28 | $11.43 | $10.00 | 18,751 |
| 2016-01-28 | $11.51 | $11.56 | $11.35 | $11.46 | $10.03 | 11,363 |
| 2016-01-27 | $11.23 | $11.45 | $11.11 | $11.21 | $9.81 | 6,255 |
| 2016-01-26 | $11.25 | $11.53 | $11.25 | $11.36 | $9.94 | 25,568 |
| 2016-01-25 | $11.32 | $11.32 | $11.13 | $11.18 | $9.79 | 7,972 |
| 2016-01-22 | $11.28 | $11.30 | $11.13 | $11.26 | $9.86 | 10,680 |
| 2016-01-21 | $10.80 | $11.53 | $10.80 | $11.53 | $10.09 | 18,233 |
| 2016-01-20 | $10.52 | $10.84 | $10.38 | $10.81 | $9.46 | 45,104 |
| 2016-01-19 | $10.49 | $10.49 | $10.26 | $10.42 | $9.12 | 19,045 |
| 2016-01-15 | $10.44 | $10.44 | $10.19 | $10.29 | $9.01 | 16,305 |
| 2016-01-14 | $10.69 | $11.05 | $10.69 | $10.96 | $9.59 | 28,319 |
| 2016-01-13 | $11.09 | $11.09 | $10.60 | $10.75 | $9.41 | 23,056 |
| 2016-01-12 | $11.06 | $11.09 | $10.80 | $11.07 | $9.69 | 27,128 |
| 2016-01-11 | $11.16 | $11.16 | $10.85 | $11.04 | $9.66 | 11,897 |
| 2016-01-08 | $11.12 | $11.17 | $10.94 | $11.01 | $9.64 | 13,662 |
| 2016-01-07 | $11.21 | $11.42 | $10.50 | $11.21 | $9.81 | 19,104 |
| 2016-01-06 | $11.57 | $11.68 | $11.53 | $11.61 | $10.16 | 16,181 |
| 2016-01-05 | $11.86 | $11.95 | $11.73 | $11.93 | $10.44 | 10,582 |
| 2016-01-04 | $12.45 | $12.45 | $12.15 | $12.34 | $10.80 | 20,004 |
| 2015-12-31 | $12.74 | $12.74 | $12.52 | $12.67 | $11.09 | 6,261 |
| 2015-12-30 | $12.78 | $12.78 | $12.53 | $12.60 | $11.03 | 6,681 |
| 2015-12-29 | $12.50 | $12.66 | $12.50 | $12.58 | $11.01 | 15,302 |
| 2015-12-28 | $12.36 | $12.36 | $12.18 | $12.33 | $10.79 | 17,292 |
| 2015-12-24 | $12.43 | $12.48 | $12.40 | $12.48 | $10.92 | 9,382 |
| 2015-12-23 | $12.30 | $12.64 | $12.29 | $12.46 | $10.91 | 16,735 |
| 2015-12-22 | $11.95 | $12.05 | $11.70 | $11.95 | $10.46 | 45,700 |
| 2015-12-21 | $11.80 | $11.90 | $11.62 | $11.72 | $10.26 | 30,715 |
| 2015-12-18 | $11.86 | $11.88 | $11.46 | $11.60 | $10.08 | 46,787 |
| 2015-12-17 | $11.59 | $11.73 | $11.37 | $11.37 | $9.88 | 29,849 |
| 2015-12-16 | $10.95 | $11.32 | $10.94 | $11.17 | $9.70 | 29,834 |
| 2015-12-15 | $10.90 | $11.22 | $10.30 | $11.22 | $9.75 | 60,133 |
| 2015-12-14 | $10.82 | $10.86 | $10.53 | $10.75 | $9.34 | 25,054 |
| 2015-12-11 | $11.03 | $11.10 | $10.82 | $10.85 | $9.42 | 12,871 |
| 2015-12-10 | $11.39 | $11.44 | $11.30 | $11.40 | $9.90 | 7,825 |
| 2015-12-09 | $11.56 | $11.64 | $11.30 | $11.48 | $9.97 | 24,181 |
| 2015-12-08 | $11.79 | $11.86 | $11.66 | $11.74 | $10.20 | 15,125 |
| 2015-12-07 | $12.17 | $12.22 | $12.11 | $12.11 | $10.52 | 13,370 |
| 2015-12-04 | $12.09 | $12.26 | $12.05 | $12.17 | $10.57 | 15,102 |
| 2015-12-03 | $12.11 | $12.11 | $11.93 | $11.93 | $10.36 | 7,604 |
| 2015-12-02 | $12.13 | $12.27 | $12.00 | $12.08 | $10.49 | 8,002 |
| 2015-12-01 | $12.09 | $12.23 | $12.01 | $12.23 | $10.62 | 13,652 |
| 2015-11-30 | $11.95 | $11.98 | $11.91 | $11.91 | $10.35 | 10,739 |
| 2015-11-27 | $11.82 | $11.82 | $11.77 | $11.79 | $10.24 | 4,760 |
| 2015-11-25 | $11.92 | $12.00 | $11.86 | $11.96 | $10.39 | 10,655 |
| 2015-11-24 | $12.02 | $12.12 | $11.92 | $12.07 | $10.48 | 38,528 |
| 2015-11-23 | $12.08 | $12.13 | $12.06 | $12.11 | $10.52 | 9,985 |
| 2015-11-20 | $12.14 | $12.15 | $11.95 | $12.07 | $10.48 | 20,739 |
| 2015-11-19 | $11.82 | $12.02 | $11.63 | $11.86 | $10.30 | 30,107 |
| 2015-11-18 | $12.74 | $12.86 | $12.68 | $12.76 | $11.08 | 12,114 |
| 2015-11-17 | $12.63 | $12.73 | $12.57 | $12.64 | $10.98 | 18,589 |
| 2015-11-16 | $12.14 | $12.44 | $12.14 | $12.41 | $10.78 | 7,286 |
| 2015-11-13 | $12.16 | $12.21 | $12.05 | $12.15 | $10.55 | 10,578 |
| 2015-11-12 | $12.35 | $12.41 | $12.29 | $12.36 | $10.74 | 6,750 |
| 2015-11-11 | $12.31 | $12.49 | $12.31 | $12.39 | $10.76 | 12,671 |
| 2015-11-10 | $12.11 | $12.25 | $12.03 | $12.25 | $10.64 | 13,283 |
| 2015-11-09 | $12.39 | $12.39 | $12.25 | $12.36 | $10.74 | 9,075 |
| 2015-11-06 | $12.76 | $12.76 | $12.62 | $12.74 | $11.07 | 9,161 |
| 2015-11-05 | $12.81 | $12.98 | $12.69 | $12.83 | $11.14 | 33,227 |
| 2015-11-04 | $12.96 | $13.30 | $12.96 | $13.10 | $11.38 | 113,996 |
| 2015-11-03 | $13.26 | $13.62 | $13.26 | $13.54 | $11.76 | 35,556 |
| 2015-11-02 | $13.16 | $13.38 | $13.12 | $13.26 | $11.52 | 65,617 |
| 2015-10-30 | $13.02 | $13.21 | $13.02 | $13.15 | $11.42 | 19,411 |
| 2015-10-29 | $12.93 | $13.00 | $12.88 | $12.89 | $11.20 | 114,528 |
| 2015-10-28 | $12.90 | $13.13 | $12.90 | $13.06 | $11.34 | 68,703 |
| 2015-10-27 | $13.00 | $13.00 | $12.86 | $12.89 | $11.20 | 215,020 |
| 2015-10-26 | $13.33 | $13.35 | $13.23 | $13.23 | $11.49 | 45,256 |
| 2015-10-23 | $13.37 | $13.40 | $13.27 | $13.39 | $11.63 | 119,845 |
| 2015-10-22 | $13.07 | $13.28 | $12.96 | $13.25 | $11.51 | 178,814 |
| 2015-10-21 | $12.81 | $12.94 | $12.76 | $12.76 | $11.08 | 3,799 |
| 2015-10-20 | $12.65 | $12.81 | $12.65 | $12.80 | $11.12 | 20,620 |
| 2015-10-19 | $12.73 | $12.80 | $12.65 | $12.70 | $11.03 | 7,956 |
| 2015-10-16 | $12.75 | $12.83 | $12.74 | $12.83 | $11.14 | 5,979 |
| 2015-10-15 | $12.55 | $12.79 | $12.55 | $12.79 | $11.11 | 3,644 |
| 2015-10-14 | $12.41 | $12.55 | $12.38 | $12.47 | $10.83 | 2,817 |
| 2015-10-13 | $12.43 | $12.58 | $12.36 | $12.42 | $10.79 | 2,661 |
| 2015-10-12 | $12.93 | $12.95 | $12.76 | $12.76 | $11.08 | 7,363 |
| 2015-10-09 | $12.83 | $12.83 | $12.71 | $12.71 | $11.04 | 1,009 |
| 2015-10-08 | $12.45 | $12.68 | $12.43 | $12.68 | $11.01 | 14,816 |
| 2015-10-07 | $12.80 | $12.87 | $12.68 | $12.69 | $11.02 | 12,385 |
| 2015-10-06 | $12.69 | $12.70 | $12.61 | $12.70 | $11.03 | 2,764 |
| 2015-10-05 | $12.57 | $12.80 | $12.57 | $12.72 | $11.05 | 18,413 |
| 2015-10-02 | $11.89 | $12.35 | $11.89 | $12.34 | $10.72 | 9,572 |
| 2015-10-01 | $12.08 | $12.14 | $11.92 | $12.05 | $10.47 | 7,111 |
| 2015-09-30 | $12.00 | $12.13 | $11.87 | $12.03 | $10.45 | 4,428 |
| 2015-09-29 | $12.00 | $12.10 | $11.91 | $11.98 | $10.41 | 16,063 |
| 2015-09-28 | $12.28 | $12.29 | $12.06 | $12.11 | $10.52 | 8,296 |
| 2015-09-25 | $12.43 | $12.43 | $12.29 | $12.29 | $10.68 | 4,260 |
| 2015-09-24 | $12.20 | $12.56 | $12.20 | $12.54 | $10.89 | 9,260 |
| 2015-09-23 | $12.40 | $12.55 | $12.33 | $12.33 | $10.71 | 5,369 |
| 2015-09-22 | $12.35 | $12.53 | $12.24 | $12.43 | $10.80 | 16,340 |
| 2015-09-21 | $63.26 | $63.71 | $63.02 | $63.27 | $10.99 | 9,870 |
| 2015-09-18 | $63.65 | $63.65 | $62.67 | $62.77 | $10.90 | 15,285 |
| 2015-09-17 | $63.90 | $64.81 | $63.30 | $63.46 | $11.02 | 34,355 |
| 2015-09-16 | $65.60 | $67.25 | $64.42 | $65.05 | $11.30 | 39,780 |
| 2015-09-15 | $63.37 | $65.48 | $63.29 | $64.89 | $11.27 | 41,140 |
| 2015-09-14 | $65.12 | $65.12 | $64.78 | $65.02 | $11.30 | 30,835 |
| 2015-09-11 | $64.48 | $65.00 | $64.14 | $64.94 | $11.28 | 21,425 |
| 2015-09-10 | $62.90 | $63.69 | $62.90 | $63.64 | $11.06 | 25,590 |
| 2015-09-09 | $63.70 | $63.70 | $62.17 | $62.27 | $10.82 | 17,330 |
| 2015-09-08 | $62.97 | $63.64 | $62.75 | $63.40 | $11.01 | 17,690 |