Kelly Services Inc - Class A (KELYA) Exchange: NASDAQ
Data as of May 2, 2025
$11.55 ($0.14) 1.23%
Kelly Services Inc - Class A - Daily Information
Click for more stock information on Kelly Services Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.33 |
| Previous Close | $11.55 |
| High | $11.55 |
| Low | $11.15 |
| Adjusted Open | $11.33 |
| Previous Adjusted Close | $11.55 |
| Adjusted High | $11.55 |
| Adjusted Low | $11.15 |
About Kelly Services Inc - Class A (KELYA)
Kelly Services Inc - Class A (KELYA) is one of the world's largest providers of workforce solutions. Founded in 1946 as a temporary staffing service in the Detroit area, the company now has a global presence in over 40 countries, providing staffing, consulting, and managed services to employers in a variety of industries. Over the years, the company has adapted its hiring and training models to meet the needs of its customers in fast-growing fields, such as analytics and healthcare, and has seen its revenues increase from $5.6 billion in 2016 to $5.8 billion in 2017.
Invest in Kelly Services Inc - Class A (KELYA)
Historical Stock Data for Kelly Services Inc - Class A (KELYA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $11.33 | $11.55 | $11.15 | $11.55 | $11.55 | 251,809 |
| 2025-04-24 | $11.29 | $11.41 | $11.13 | $11.41 | $11.41 | 246,119 |
| 2025-04-23 | $11.50 | $11.79 | $11.30 | $11.34 | $11.34 | 252,157 |
| 2025-04-22 | $11.14 | $11.31 | $10.92 | $11.30 | $11.30 | 233,448 |
| 2025-04-21 | $11.18 | $11.18 | $10.80 | $11.05 | $11.05 | 309,265 |
| 2025-04-17 | $11.22 | $11.30 | $11.05 | $11.18 | $11.18 | 333,398 |
| 2025-04-16 | $11.26 | $11.45 | $11.08 | $11.28 | $11.28 | 280,576 |
| 2025-04-15 | $11.45 | $11.49 | $11.00 | $11.22 | $11.22 | 273,604 |
| 2025-04-14 | $11.64 | $11.64 | $11.31 | $11.44 | $11.44 | 287,735 |
| 2025-04-11 | $11.62 | $11.62 | $11.17 | $11.50 | $11.50 | 254,385 |
| 2025-04-10 | $11.73 | $11.94 | $11.30 | $11.70 | $11.70 | 332,592 |
| 2025-04-09 | $11.32 | $12.37 | $11.29 | $12.03 | $12.03 | 337,661 |
| 2025-04-08 | $12.05 | $12.08 | $11.35 | $11.46 | $11.46 | 315,329 |
| 2025-04-07 | $11.99 | $12.48 | $11.53 | $11.83 | $11.83 | 419,654 |
| 2025-04-04 | $11.99 | $12.34 | $11.82 | $12.25 | $12.25 | 364,543 |
| 2025-04-03 | $12.89 | $12.95 | $12.20 | $12.30 | $12.30 | 305,028 |
| 2025-04-02 | $13.06 | $13.32 | $12.87 | $13.28 | $13.28 | 218,353 |
| 2025-04-01 | $13.25 | $13.34 | $13.13 | $13.24 | $13.24 | 213,710 |
| 2025-03-31 | $13.13 | $13.33 | $13.05 | $13.17 | $13.17 | 200,747 |
| 2025-03-28 | $13.59 | $13.59 | $13.20 | $13.29 | $13.29 | 169,295 |
| 2025-03-27 | $13.41 | $13.65 | $13.03 | $13.59 | $13.59 | 201,414 |
| 2025-03-26 | $13.22 | $13.41 | $13.16 | $13.39 | $13.39 | 184,318 |
| 2025-03-25 | $13.32 | $13.57 | $13.08 | $13.18 | $13.18 | 412,482 |
| 2025-03-24 | $13.28 | $13.58 | $13.19 | $13.49 | $13.49 | 385,605 |
| 2025-03-21 | $13.55 | $13.55 | $13.09 | $13.17 | $13.17 | 842,608 |
| 2025-03-20 | $13.52 | $13.82 | $13.42 | $13.66 | $13.66 | 342,962 |
| 2025-03-19 | $13.49 | $13.75 | $13.34 | $13.57 | $13.57 | 383,901 |
| 2025-03-18 | $13.10 | $13.51 | $13.04 | $13.49 | $13.49 | 296,805 |
| 2025-03-17 | $13.31 | $13.41 | $12.96 | $13.10 | $13.10 | 221,863 |
| 2025-03-14 | $13.05 | $13.32 | $12.85 | $13.29 | $13.29 | 210,948 |
| 2025-03-13 | $13.06 | $13.19 | $12.81 | $12.97 | $12.97 | 198,287 |
| 2025-03-12 | $13.22 | $13.25 | $12.82 | $13.00 | $13.00 | 245,430 |
| 2025-03-11 | $13.29 | $13.35 | $13.06 | $13.24 | $13.24 | 275,122 |
| 2025-03-10 | $13.33 | $13.59 | $13.20 | $13.29 | $13.29 | 312,609 |
| 2025-03-07 | $13.40 | $13.58 | $13.24 | $13.40 | $13.40 | 358,896 |
| 2025-03-06 | $12.90 | $13.41 | $12.81 | $13.40 | $13.40 | 274,735 |
| 2025-03-05 | $12.95 | $13.25 | $12.95 | $12.99 | $12.99 | 266,456 |
| 2025-03-04 | $12.70 | $13.07 | $12.66 | $12.94 | $12.94 | 277,213 |
| 2025-03-03 | $13.26 | $13.68 | $12.84 | $12.87 | $12.87 | 287,101 |
| 2025-02-28 | $13.37 | $13.52 | $13.26 | $13.47 | $13.47 | 484,021 |
| 2025-02-27 | $13.51 | $13.60 | $13.33 | $13.41 | $13.41 | 309,727 |
| 2025-02-26 | $13.77 | $13.93 | $13.48 | $13.56 | $13.56 | 345,960 |
| 2025-02-25 | $13.95 | $14.15 | $13.75 | $13.75 | $13.67 | 286,114 |
| 2025-02-24 | $13.91 | $14.32 | $13.76 | $13.89 | $13.81 | 471,526 |
| 2025-02-21 | $13.85 | $13.90 | $13.40 | $13.87 | $13.79 | 410,858 |
| 2025-02-20 | $13.56 | $13.75 | $13.42 | $13.69 | $13.61 | 336,408 |
| 2025-02-19 | $13.39 | $13.59 | $13.25 | $13.56 | $13.49 | 344,590 |
| 2025-02-18 | $14.10 | $14.20 | $13.11 | $13.46 | $13.39 | 680,916 |
| 2025-02-14 | $14.26 | $14.42 | $13.95 | $14.14 | $14.06 | 374,805 |
| 2025-02-13 | $15.02 | $15.11 | $13.57 | $14.25 | $14.17 | 724,490 |
| 2025-02-12 | $13.30 | $13.37 | $13.20 | $13.29 | $13.22 | 307,755 |
| 2025-02-11 | $13.30 | $13.55 | $13.28 | $13.44 | $13.37 | 336,540 |
| 2025-02-10 | $13.19 | $13.45 | $13.19 | $13.44 | $13.37 | 272,862 |
| 2025-02-07 | $13.40 | $13.47 | $13.00 | $13.13 | $13.06 | 271,095 |
| 2025-02-06 | $13.70 | $13.71 | $13.34 | $13.42 | $13.35 | 236,508 |
| 2025-02-05 | $13.88 | $13.97 | $13.55 | $13.60 | $13.53 | 168,235 |
| 2025-02-04 | $13.53 | $13.93 | $13.43 | $13.90 | $13.82 | 210,677 |
| 2025-02-03 | $13.86 | $13.96 | $13.50 | $13.65 | $13.57 | 219,340 |
| 2025-01-31 | $14.19 | $14.38 | $14.06 | $14.08 | $14.00 | 250,631 |
| 2025-01-30 | $14.37 | $14.37 | $14.01 | $14.19 | $14.11 | 280,221 |
| 2025-01-29 | $14.23 | $14.40 | $14.14 | $14.27 | $14.19 | 205,564 |
| 2025-01-28 | $14.60 | $14.82 | $14.14 | $14.18 | $14.10 | 508,909 |
| 2025-01-27 | $14.44 | $14.75 | $14.42 | $14.67 | $14.59 | 372,696 |
| 2025-01-24 | $14.25 | $14.43 | $14.13 | $14.40 | $14.32 | 277,403 |
| 2025-01-23 | $14.36 | $14.49 | $14.20 | $14.33 | $14.25 | 255,635 |
| 2025-01-22 | $14.43 | $14.62 | $14.36 | $14.36 | $14.28 | 235,696 |
| 2025-01-21 | $14.18 | $14.51 | $14.15 | $14.48 | $14.40 | 310,660 |
| 2025-01-17 | $14.02 | $14.09 | $13.94 | $14.06 | $13.98 | 193,714 |
| 2025-01-16 | $14.09 | $14.12 | $13.87 | $13.87 | $13.79 | 294,097 |
| 2025-01-15 | $14.23 | $14.35 | $14.10 | $14.19 | $14.11 | 219,299 |
| 2025-01-14 | $13.89 | $14.02 | $13.71 | $13.98 | $13.90 | 180,903 |
| 2025-01-13 | $13.22 | $13.86 | $13.07 | $13.84 | $13.76 | 449,481 |
| 2025-01-10 | $13.58 | $13.59 | $13.22 | $13.25 | $13.18 | 350,892 |
| 2025-01-08 | $13.79 | $13.93 | $13.46 | $13.82 | $13.74 | 342,276 |
| 2025-01-07 | $14.24 | $14.44 | $13.79 | $13.90 | $13.82 | 469,596 |
| 2025-01-06 | $14.29 | $14.83 | $14.18 | $14.18 | $14.10 | 534,061 |
| 2025-01-03 | $13.89 | $14.30 | $13.81 | $14.25 | $14.25 | 362,645 |
| 2025-01-02 | $14.09 | $14.21 | $13.80 | $13.94 | $13.94 | 506,854 |
| 2024-12-31 | $13.74 | $13.99 | $13.62 | $13.94 | $13.94 | 452,693 |
| 2024-12-30 | $13.18 | $13.79 | $13.00 | $13.65 | $13.65 | 592,907 |
| 2024-12-27 | $13.16 | $13.35 | $13.01 | $13.18 | $13.18 | 599,544 |
| 2024-12-26 | $12.97 | $13.31 | $12.93 | $13.25 | $13.25 | 568,906 |
| 2024-12-24 | $12.80 | $13.03 | $12.74 | $13.01 | $13.01 | 450,312 |
| 2024-12-23 | $13.22 | $13.22 | $12.76 | $12.84 | $12.84 | 1,330,592 |
| 2024-12-20 | $12.88 | $13.43 | $12.80 | $13.02 | $13.02 | 10,892,309 |
| 2024-12-19 | $13.23 | $13.25 | $12.68 | $13.02 | $13.02 | 1,398,076 |
| 2024-12-18 | $13.52 | $13.75 | $12.98 | $13.13 | $13.13 | 1,001,940 |
| 2024-12-17 | $13.71 | $13.95 | $13.25 | $13.42 | $13.42 | 946,896 |
| 2024-12-16 | $13.67 | $13.75 | $13.44 | $13.67 | $13.67 | 1,073,228 |
| 2024-12-13 | $13.79 | $13.93 | $13.45 | $13.83 | $13.83 | 558,743 |
| 2024-12-12 | $13.97 | $14.05 | $13.61 | $13.89 | $13.89 | 621,629 |
| 2024-12-11 | $14.50 | $14.50 | $13.98 | $14.01 | $14.01 | 843,730 |
| 2024-12-10 | $14.65 | $14.66 | $14.01 | $14.49 | $14.49 | 651,133 |
| 2024-12-09 | $14.05 | $14.73 | $14.05 | $14.71 | $14.71 | 1,087,811 |
| 2024-12-06 | $14.34 | $14.38 | $14.12 | $14.33 | $14.33 | 447,743 |
| 2024-12-05 | $14.35 | $14.50 | $14.16 | $14.20 | $14.20 | 339,937 |
| 2024-12-04 | $14.50 | $14.65 | $14.30 | $14.41 | $14.41 | 410,967 |
| 2024-12-03 | $15.52 | $15.71 | $14.37 | $14.42 | $14.42 | 490,619 |
| 2024-12-02 | $14.64 | $14.88 | $14.50 | $14.74 | $14.74 | 420,961 |
| 2024-11-29 | $14.80 | $14.95 | $14.56 | $14.65 | $14.65 | 127,199 |
| 2024-11-27 | $14.72 | $14.94 | $14.67 | $14.73 | $14.73 | 338,354 |
| 2024-11-26 | $14.76 | $14.94 | $14.51 | $14.67 | $14.67 | 323,610 |
| 2024-11-25 | $14.50 | $15.33 | $14.50 | $14.85 | $14.85 | 458,731 |
| 2024-11-22 | $13.99 | $14.47 | $13.94 | $14.40 | $14.40 | 519,359 |
| 2024-11-21 | $14.27 | $14.41 | $13.71 | $13.92 | $13.92 | 474,200 |
| 2024-11-20 | $14.03 | $14.06 | $13.75 | $13.96 | $13.96 | 351,108 |
| 2024-11-19 | $14.01 | $14.27 | $13.89 | $14.16 | $14.08 | 379,335 |
| 2024-11-18 | $14.39 | $14.80 | $14.16 | $14.16 | $14.08 | 439,397 |
| 2024-11-15 | $15.24 | $15.24 | $14.37 | $14.39 | $14.39 | 428,565 |
| 2024-11-14 | $15.69 | $15.82 | $14.98 | $15.05 | $15.05 | 335,931 |
| 2024-11-13 | $15.94 | $16.02 | $15.61 | $15.68 | $15.68 | 389,822 |
| 2024-11-12 | $16.21 | $16.53 | $15.88 | $15.95 | $15.95 | 408,250 |
| 2024-11-11 | $16.56 | $16.86 | $16.17 | $16.23 | $16.23 | 401,614 |
| 2024-11-08 | $18.15 | $18.27 | $16.23 | $16.52 | $16.52 | 602,435 |
| 2024-11-07 | $19.06 | $19.19 | $18.07 | $18.14 | $18.14 | 398,572 |
| 2024-11-06 | $21.28 | $22.44 | $21.28 | $22.25 | $22.25 | 227,839 |
| 2024-11-05 | $20.23 | $20.59 | $20.19 | $20.45 | $20.45 | 165,180 |
| 2024-11-04 | $19.97 | $20.29 | $19.85 | $20.26 | $20.26 | 104,766 |
| 2024-11-01 | $20.15 | $20.37 | $19.90 | $20.07 | $20.07 | 127,854 |
| 2024-10-31 | $20.30 | $20.42 | $19.97 | $19.99 | $19.99 | 154,243 |
| 2024-10-30 | $19.75 | $20.40 | $19.73 | $20.39 | $20.39 | 214,858 |
| 2024-10-29 | $19.70 | $19.84 | $19.66 | $19.81 | $19.81 | 119,774 |
| 2024-10-28 | $19.61 | $20.13 | $19.59 | $19.91 | $19.91 | 128,379 |
| 2024-10-25 | $19.89 | $19.96 | $19.44 | $19.46 | $19.46 | 107,603 |
| 2024-10-24 | $19.61 | $19.79 | $19.54 | $19.76 | $19.76 | 148,816 |
| 2024-10-23 | $19.53 | $19.80 | $19.52 | $19.69 | $19.69 | 142,960 |
| 2024-10-22 | $19.74 | $19.78 | $19.49 | $19.69 | $19.69 | 118,394 |
| 2024-10-21 | $20.22 | $20.37 | $19.72 | $19.79 | $19.79 | 142,070 |
| 2024-10-18 | $20.76 | $20.76 | $20.17 | $20.17 | $20.17 | 126,326 |
| 2024-10-17 | $20.55 | $20.68 | $20.26 | $20.65 | $20.65 | 149,521 |
| 2024-10-16 | $20.51 | $20.92 | $20.51 | $20.62 | $20.62 | 197,173 |
| 2024-10-15 | $20.39 | $20.72 | $20.29 | $20.32 | $20.32 | 155,347 |
| 2024-10-14 | $20.39 | $20.66 | $20.23 | $20.39 | $20.39 | 143,453 |
| 2024-10-11 | $20.17 | $20.58 | $20.17 | $20.42 | $20.42 | 128,440 |
| 2024-10-10 | $20.21 | $20.22 | $20.06 | $20.11 | $20.11 | 206,636 |
| 2024-10-09 | $20.42 | $20.65 | $20.35 | $20.40 | $20.40 | 101,321 |
| 2024-10-08 | $20.42 | $20.45 | $20.21 | $20.38 | $20.38 | 144,330 |
| 2024-10-07 | $20.53 | $20.67 | $20.36 | $20.47 | $20.47 | 128,665 |
| 2024-10-04 | $20.95 | $21.04 | $20.59 | $20.60 | $20.60 | 104,748 |
| 2024-10-03 | $20.83 | $20.93 | $20.58 | $20.66 | $20.66 | 188,810 |
| 2024-10-02 | $21.28 | $21.38 | $20.82 | $20.99 | $20.99 | 157,121 |
| 2024-10-01 | $21.30 | $21.31 | $21.01 | $21.30 | $21.30 | 170,221 |
| 2024-09-30 | $21.10 | $21.44 | $21.10 | $21.41 | $21.41 | 195,850 |
| 2024-09-27 | $21.18 | $21.40 | $20.97 | $21.12 | $21.12 | 111,218 |
| 2024-09-26 | $21.00 | $21.27 | $20.53 | $21.00 | $21.00 | 200,637 |
| 2024-09-25 | $21.11 | $21.30 | $20.59 | $20.70 | $20.70 | 258,569 |
| 2024-09-24 | $21.08 | $21.25 | $20.88 | $21.08 | $21.08 | 222,977 |
| 2024-09-23 | $21.21 | $21.44 | $20.71 | $20.96 | $20.96 | 205,501 |
| 2024-09-20 | $21.54 | $22.03 | $21.11 | $21.18 | $21.18 | 1,263,181 |
| 2024-09-19 | $21.70 | $21.72 | $21.40 | $21.59 | $21.59 | 109,854 |
| 2024-09-18 | $21.35 | $21.92 | $21.28 | $21.31 | $21.31 | 179,782 |
| 2024-09-17 | $21.19 | $21.65 | $21.15 | $21.35 | $21.35 | 147,677 |
| 2024-09-16 | $21.30 | $21.43 | $21.11 | $21.15 | $21.15 | 202,283 |
| 2024-09-13 | $20.95 | $21.33 | $20.92 | $21.14 | $21.14 | 147,530 |
| 2024-09-12 | $21.01 | $21.07 | $20.51 | $20.65 | $20.65 | 166,834 |
| 2024-09-11 | $20.42 | $21.05 | $20.41 | $20.96 | $20.96 | 282,800 |
| 2024-09-10 | $20.17 | $20.62 | $19.99 | $20.54 | $20.54 | 168,174 |
| 2024-09-09 | $19.91 | $20.45 | $19.79 | $20.18 | $20.18 | 240,164 |
| 2024-09-06 | $20.50 | $20.69 | $19.96 | $20.01 | $20.01 | 132,704 |
| 2024-09-05 | $20.85 | $20.85 | $20.44 | $20.54 | $20.54 | 135,380 |
| 2024-09-04 | $20.55 | $20.77 | $20.42 | $20.74 | $20.74 | 118,294 |
| 2024-09-03 | $20.89 | $21.10 | $20.61 | $20.63 | $20.63 | 133,321 |
| 2024-08-30 | $21.22 | $21.22 | $20.88 | $21.11 | $21.11 | 94,569 |
| 2024-08-29 | $21.01 | $21.22 | $20.76 | $21.08 | $21.08 | 115,282 |
| 2024-08-28 | $20.77 | $21.00 | $20.63 | $20.83 | $20.83 | 143,160 |
| 2024-08-27 | $20.87 | $21.02 | $20.66 | $20.80 | $20.80 | 92,370 |
| 2024-08-26 | $20.99 | $21.20 | $20.85 | $20.91 | $20.91 | 124,273 |
| 2024-08-23 | $20.64 | $21.14 | $20.55 | $20.78 | $20.78 | 159,057 |
| 2024-08-22 | $20.54 | $20.72 | $20.44 | $20.54 | $20.54 | 178,758 |
| 2024-08-21 | $20.44 | $20.64 | $20.21 | $20.48 | $20.48 | 206,171 |
| 2024-08-20 | $20.71 | $20.71 | $20.03 | $20.22 | $20.15 | 227,750 |
| 2024-08-19 | $20.51 | $20.73 | $20.44 | $20.71 | $20.63 | 192,099 |
| 2024-08-16 | $20.09 | $20.55 | $20.00 | $20.35 | $20.28 | 353,134 |
| 2024-08-15 | $20.12 | $20.41 | $19.93 | $20.16 | $20.09 | 195,543 |
| 2024-08-14 | $20.39 | $20.47 | $19.38 | $19.73 | $19.66 | 359,394 |
| 2024-08-13 | $19.79 | $20.48 | $19.54 | $20.40 | $20.40 | 261,903 |
| 2024-08-12 | $19.39 | $19.77 | $19.00 | $19.72 | $19.72 | 282,267 |
| 2024-08-09 | $19.46 | $19.47 | $19.08 | $19.43 | $19.43 | 294,047 |
| 2024-08-08 | $21.00 | $21.98 | $19.26 | $19.37 | $19.37 | 308,219 |
| 2024-08-07 | $21.03 | $21.18 | $20.32 | $20.44 | $20.44 | 200,304 |
| 2024-08-06 | $20.58 | $21.98 | $20.41 | $20.87 | $20.87 | 203,547 |
| 2024-08-05 | $21.12 | $21.12 | $20.50 | $20.69 | $20.69 | 186,828 |
| 2024-08-02 | $21.92 | $22.14 | $21.76 | $21.93 | $21.93 | 161,945 |
| 2024-08-01 | $23.51 | $23.59 | $22.33 | $22.54 | $22.54 | 170,812 |
| 2024-07-31 | $23.50 | $23.81 | $23.16 | $23.53 | $23.53 | 207,828 |
| 2024-07-30 | $23.38 | $23.61 | $23.27 | $23.49 | $23.49 | 179,188 |
| 2024-07-29 | $23.25 | $23.36 | $23.00 | $23.33 | $23.33 | 140,064 |
| 2024-07-26 | $23.25 | $23.46 | $22.88 | $23.16 | $23.16 | 148,053 |
| 2024-07-25 | $22.58 | $23.19 | $22.58 | $23.00 | $23.00 | 184,033 |
| 2024-07-24 | $22.70 | $23.11 | $22.59 | $22.65 | $22.65 | 157,851 |
| 2024-07-23 | $22.29 | $22.90 | $22.25 | $22.79 | $22.79 | 187,290 |
| 2024-07-22 | $22.20 | $22.54 | $22.00 | $22.44 | $22.44 | 157,262 |
| 2024-07-19 | $22.60 | $22.65 | $22.08 | $22.21 | $22.21 | 206,953 |
| 2024-07-18 | $22.51 | $23.06 | $22.36 | $22.49 | $22.49 | 221,728 |
| 2024-07-17 | $22.19 | $22.82 | $22.19 | $22.64 | $22.64 | 339,799 |
| 2024-07-16 | $21.53 | $22.67 | $21.40 | $22.33 | $22.33 | 608,377 |
| 2024-07-15 | $21.64 | $21.64 | $21.22 | $21.33 | $21.33 | 190,464 |
| 2024-07-12 | $21.21 | $21.52 | $21.19 | $21.22 | $21.22 | 214,937 |
| 2024-07-11 | $20.46 | $21.09 | $20.34 | $20.96 | $20.96 | 198,383 |
| 2024-07-10 | $20.36 | $20.47 | $20.11 | $20.17 | $20.17 | 146,845 |
| 2024-07-09 | $21.51 | $21.51 | $20.34 | $20.35 | $20.35 | 288,419 |
| 2024-07-08 | $21.33 | $21.65 | $21.21 | $21.56 | $21.56 | 218,694 |
| 2024-07-05 | $21.52 | $21.73 | $20.99 | $21.16 | $21.16 | 255,178 |
| 2024-07-03 | $21.44 | $21.67 | $21.37 | $21.67 | $21.67 | 119,666 |
| 2024-07-02 | $21.33 | $21.51 | $21.26 | $21.33 | $21.33 | 185,718 |
| 2024-07-01 | $21.41 | $21.57 | $21.05 | $21.25 | $21.25 | 212,696 |
| 2024-06-28 | $21.39 | $21.49 | $21.09 | $21.41 | $21.41 | 390,886 |
| 2024-06-27 | $21.52 | $21.55 | $21.04 | $21.22 | $21.22 | 181,274 |
| 2024-06-26 | $21.62 | $21.72 | $21.25 | $21.38 | $21.38 | 202,881 |
| 2024-06-25 | $22.11 | $22.43 | $21.73 | $21.74 | $21.74 | 206,771 |
| 2024-06-24 | $22.12 | $22.67 | $22.01 | $22.01 | $22.01 | 241,346 |
| 2024-06-21 | $21.68 | $22.54 | $21.68 | $21.97 | $21.97 | 1,466,206 |
| 2024-06-20 | $21.19 | $21.70 | $21.19 | $21.61 | $21.61 | 362,430 |
| 2024-06-18 | $21.21 | $21.43 | $21.09 | $21.21 | $21.21 | 193,217 |
| 2024-06-17 | $21.10 | $21.29 | $20.97 | $21.23 | $21.23 | 169,010 |
| 2024-06-14 | $21.08 | $21.15 | $20.84 | $21.13 | $21.13 | 168,907 |
| 2024-06-13 | $21.28 | $21.33 | $20.99 | $21.15 | $21.15 | 128,793 |
| 2024-06-12 | $21.69 | $21.77 | $21.31 | $21.39 | $21.39 | 178,885 |
| 2024-06-11 | $21.33 | $21.41 | $21.08 | $21.28 | $21.28 | 181,117 |
| 2024-06-10 | $21.48 | $21.66 | $21.27 | $21.47 | $21.47 | 143,270 |
| 2024-06-07 | $21.49 | $21.66 | $21.39 | $21.64 | $21.64 | 113,484 |
| 2024-06-06 | $21.63 | $21.82 | $21.62 | $21.66 | $21.66 | 119,239 |
| 2024-06-05 | $22.15 | $22.39 | $21.61 | $21.78 | $21.78 | 141,218 |
| 2024-06-04 | $22.01 | $22.46 | $21.85 | $22.03 | $22.03 | 235,718 |
| 2024-06-03 | $21.84 | $22.26 | $21.74 | $22.10 | $22.10 | 176,589 |
| 2024-05-31 | $21.23 | $21.87 | $21.12 | $21.74 | $21.74 | 413,422 |
| 2024-05-30 | $21.77 | $21.79 | $21.48 | $21.58 | $21.58 | 172,346 |
| 2024-05-29 | $21.61 | $21.78 | $21.49 | $21.63 | $21.63 | 196,245 |
| 2024-05-28 | $22.20 | $22.22 | $21.77 | $21.80 | $21.80 | 222,725 |
| 2024-05-24 | $22.44 | $22.45 | $22.03 | $22.18 | $22.18 | 213,577 |
| 2024-05-23 | $22.28 | $22.46 | $21.98 | $22.26 | $22.26 | 442,947 |
| 2024-05-22 | $22.17 | $22.31 | $21.97 | $22.30 | $22.30 | 308,033 |
| 2024-05-21 | $22.14 | $22.36 | $22.00 | $22.25 | $22.25 | 349,806 |
| 2024-05-20 | $22.69 | $22.85 | $22.14 | $22.16 | $22.16 | 266,059 |
| 2024-05-17 | $23.01 | $23.12 | $22.69 | $22.72 | $22.72 | 334,961 |
| 2024-05-16 | $22.76 | $23.12 | $22.74 | $22.89 | $22.81 | 227,226 |
| 2024-05-15 | $22.86 | $22.87 | $22.58 | $22.82 | $22.74 | 245,842 |
| 2024-05-14 | $22.44 | $22.79 | $22.44 | $22.68 | $22.61 | 214,759 |
| 2024-05-13 | $23.44 | $23.44 | $22.00 | $22.24 | $22.24 | 442,559 |
| 2024-05-10 | $21.99 | $23.30 | $21.91 | $23.21 | $23.21 | 442,667 |
| 2024-05-09 | $22.75 | $23.70 | $21.59 | $22.02 | $22.02 | 313,825 |
| 2024-05-08 | $23.27 | $23.54 | $23.20 | $23.51 | $23.51 | 261,223 |
| 2024-05-07 | $23.61 | $23.85 | $23.44 | $23.48 | $23.48 | 257,435 |
| 2024-05-06 | $23.81 | $23.97 | $23.49 | $23.67 | $23.67 | 368,784 |
| 2024-05-03 | $23.91 | $24.01 | $23.56 | $23.63 | $23.63 | 193,144 |
| 2024-05-02 | $23.58 | $23.73 | $23.29 | $23.72 | $23.72 | 285,914 |
| 2024-05-01 | $22.95 | $23.58 | $22.87 | $23.36 | $23.36 | 158,249 |
| 2024-04-30 | $23.34 | $23.43 | $22.94 | $22.94 | $22.94 | 195,828 |
| 2024-04-29 | $23.45 | $23.85 | $23.45 | $23.55 | $23.55 | 273,736 |
| 2024-04-26 | $23.74 | $23.92 | $23.36 | $23.46 | $23.46 | 127,299 |
| 2024-04-25 | $24.01 | $24.13 | $23.56 | $23.71 | $23.71 | 140,247 |
| 2024-04-24 | $23.84 | $24.25 | $23.84 | $24.23 | $24.23 | 235,477 |
| 2024-04-23 | $23.54 | $24.00 | $23.54 | $23.88 | $23.88 | 156,730 |
| 2024-04-22 | $23.80 | $24.09 | $23.56 | $23.58 | $23.58 | 206,126 |
| 2024-04-19 | $23.25 | $23.72 | $23.25 | $23.71 | $23.71 | 107,316 |
| 2024-04-18 | $23.27 | $23.58 | $23.27 | $23.33 | $23.33 | 107,853 |
| 2024-04-17 | $23.24 | $23.47 | $22.99 | $23.19 | $23.19 | 159,256 |
| 2024-04-16 | $23.19 | $23.24 | $22.97 | $23.10 | $23.10 | 126,060 |
| 2024-04-15 | $23.35 | $23.61 | $23.06 | $23.21 | $23.21 | 118,870 |
| 2024-04-12 | $23.70 | $23.78 | $23.24 | $23.41 | $23.41 | 114,857 |
| 2024-04-11 | $23.84 | $23.90 | $23.72 | $23.74 | $23.74 | 104,161 |
| 2024-04-10 | $24.24 | $24.28 | $23.54 | $23.72 | $23.72 | 164,645 |
| 2024-04-09 | $24.56 | $24.64 | $24.42 | $24.58 | $24.58 | 89,947 |
| 2024-04-08 | $24.52 | $24.67 | $24.43 | $24.58 | $24.58 | 125,013 |
| 2024-04-05 | $24.20 | $24.40 | $24.10 | $24.35 | $24.35 | 76,093 |
| 2024-04-04 | $24.74 | $24.74 | $24.16 | $24.18 | $24.18 | 135,157 |
| 2024-04-03 | $24.06 | $24.57 | $24.01 | $24.53 | $24.53 | 194,433 |
| 2024-04-02 | $24.29 | $24.39 | $24.06 | $24.23 | $24.23 | 223,903 |
| 2024-04-01 | $25.02 | $25.02 | $24.31 | $24.41 | $24.41 | 181,897 |
| 2024-03-28 | $25.10 | $25.16 | $24.90 | $25.04 | $25.04 | 210,325 |
| 2024-03-27 | $24.98 | $25.12 | $24.88 | $25.05 | $25.05 | 207,895 |
| 2024-03-26 | $24.50 | $24.87 | $24.39 | $24.76 | $24.76 | 209,743 |
| 2024-03-25 | $24.29 | $24.52 | $24.19 | $24.48 | $24.48 | 160,597 |
| 2024-03-22 | $24.57 | $24.59 | $24.16 | $24.19 | $24.19 | 171,679 |
| 2024-03-21 | $24.50 | $24.70 | $24.36 | $24.50 | $24.50 | 255,439 |
| 2024-03-20 | $23.67 | $24.38 | $23.64 | $24.35 | $24.35 | 236,235 |
| 2024-03-19 | $23.79 | $23.92 | $23.68 | $23.81 | $23.81 | 183,330 |
| 2024-03-18 | $24.31 | $24.41 | $23.83 | $23.86 | $23.86 | 234,818 |
| 2024-03-15 | $23.70 | $24.49 | $23.61 | $24.41 | $24.41 | 2,084,685 |
| 2024-03-14 | $24.00 | $24.07 | $23.60 | $23.83 | $23.83 | 204,947 |
| 2024-03-13 | $24.16 | $24.42 | $24.00 | $24.15 | $24.15 | 190,401 |
| 2024-03-12 | $24.09 | $24.32 | $24.02 | $24.29 | $24.29 | 191,656 |
| 2024-03-11 | $24.67 | $24.72 | $24.10 | $24.11 | $24.11 | 223,554 |
| 2024-03-08 | $24.75 | $25.27 | $24.51 | $24.76 | $24.76 | 351,017 |
| 2024-03-07 | $24.23 | $24.42 | $24.02 | $24.13 | $24.13 | 202,676 |
| 2024-03-06 | $24.12 | $24.25 | $23.89 | $24.12 | $24.12 | 155,598 |
| 2024-03-05 | $24.28 | $24.46 | $23.87 | $23.91 | $23.91 | 284,479 |
| 2024-03-04 | $24.75 | $25.05 | $24.24 | $24.33 | $24.33 | 260,825 |
| 2024-03-01 | $24.55 | $24.68 | $24.22 | $24.62 | $24.62 | 418,761 |
| 2024-02-29 | $24.51 | $24.64 | $24.23 | $24.53 | $24.53 | 282,514 |
| 2024-02-28 | $24.36 | $24.60 | $24.12 | $24.30 | $24.30 | 364,180 |
| 2024-02-27 | $23.96 | $24.72 | $23.82 | $24.50 | $24.50 | 374,599 |
| 2024-02-26 | $23.62 | $24.03 | $23.52 | $24.00 | $24.00 | 219,476 |
| 2024-02-23 | $23.50 | $23.81 | $23.49 | $23.79 | $23.72 | 209,006 |
| 2024-02-22 | $23.50 | $23.68 | $23.39 | $23.59 | $23.52 | 256,499 |
| 2024-02-21 | $23.53 | $23.62 | $23.21 | $23.61 | $23.54 | 255,278 |
| 2024-02-20 | $23.00 | $23.55 | $22.92 | $23.50 | $23.43 | 284,773 |
| 2024-02-16 | $22.81 | $23.28 | $22.74 | $23.00 | $23.00 | 214,266 |
| 2024-02-15 | $22.00 | $23.27 | $21.81 | $23.03 | $23.03 | 489,852 |
| 2024-02-14 | $21.01 | $21.46 | $20.94 | $21.46 | $21.46 | 148,116 |
| 2024-02-13 | $21.21 | $21.39 | $20.63 | $20.81 | $20.81 | 219,401 |
| 2024-02-12 | $21.22 | $21.71 | $21.22 | $21.56 | $21.56 | 137,123 |
| 2024-02-09 | $21.15 | $21.29 | $20.86 | $21.26 | $21.26 | 161,761 |
| 2024-02-08 | $20.83 | $21.33 | $20.70 | $21.29 | $21.29 | 150,410 |
| 2024-02-07 | $21.28 | $21.47 | $20.82 | $20.91 | $20.91 | 132,840 |
| 2024-02-06 | $21.08 | $21.75 | $21.08 | $21.21 | $21.21 | 231,912 |
| 2024-02-05 | $20.43 | $21.05 | $20.36 | $21.02 | $21.02 | 241,226 |
| 2024-02-02 | $20.69 | $20.83 | $20.54 | $20.61 | $20.61 | 89,045 |
| 2024-02-01 | $20.68 | $20.86 | $20.55 | $20.86 | $20.86 | 138,021 |
| 2024-01-31 | $20.77 | $20.97 | $20.55 | $20.55 | $20.55 | 190,979 |
| 2024-01-30 | $20.76 | $21.10 | $20.76 | $20.88 | $20.88 | 365,904 |
| 2024-01-29 | $20.96 | $21.02 | $20.73 | $20.92 | $20.92 | 159,895 |
| 2024-01-26 | $21.11 | $21.20 | $20.65 | $20.93 | $20.93 | 655,484 |
| 2024-01-25 | $21.02 | $21.15 | $20.79 | $20.96 | $20.96 | 113,331 |
| 2024-01-24 | $20.75 | $20.93 | $20.63 | $20.83 | $20.83 | 122,309 |
| 2024-01-23 | $20.94 | $21.00 | $20.56 | $20.56 | $20.56 | 115,252 |
| 2024-01-22 | $20.46 | $20.78 | $20.46 | $20.75 | $20.75 | 154,864 |
| 2024-01-19 | $20.42 | $20.52 | $20.10 | $20.35 | $20.35 | 102,051 |
| 2024-01-18 | $20.30 | $20.36 | $20.14 | $20.28 | $20.28 | 84,125 |
| 2024-01-17 | $20.02 | $20.23 | $19.99 | $20.17 | $20.17 | 100,743 |
| 2024-01-16 | $20.28 | $20.41 | $20.03 | $20.15 | $20.15 | 166,265 |
| 2024-01-12 | $20.59 | $20.69 | $20.16 | $20.29 | $20.29 | 166,939 |
| 2024-01-11 | $20.08 | $20.42 | $19.97 | $20.40 | $20.40 | 219,831 |
| 2024-01-10 | $19.89 | $20.15 | $19.74 | $20.13 | $20.13 | 165,622 |
| 2024-01-09 | $20.27 | $20.27 | $19.92 | $19.95 | $19.95 | 146,527 |
| 2024-01-08 | $20.39 | $20.55 | $20.20 | $20.47 | $20.47 | 152,916 |
| 2024-01-05 | $20.76 | $20.98 | $20.41 | $20.43 | $20.43 | 146,563 |
| 2024-01-04 | $21.44 | $21.52 | $20.83 | $20.90 | $20.90 | 196,556 |
| 2024-01-03 | $22.05 | $22.43 | $21.30 | $21.31 | $21.31 | 196,084 |
| 2024-01-02 | $21.54 | $22.08 | $21.33 | $22.03 | $22.03 | 285,226 |
| 2023-12-29 | $21.90 | $21.96 | $21.59 | $21.62 | $21.62 | 122,990 |
| 2023-12-28 | $21.91 | $22.03 | $21.86 | $21.96 | $21.96 | 94,822 |
| 2023-12-27 | $21.90 | $22.11 | $21.80 | $21.99 | $21.99 | 113,747 |
| 2023-12-26 | $21.64 | $21.93 | $21.64 | $21.90 | $21.90 | 85,104 |
| 2023-12-22 | $21.60 | $21.79 | $21.52 | $21.66 | $21.66 | 99,620 |
| 2023-12-21 | $21.53 | $21.57 | $21.31 | $21.50 | $21.50 | 102,658 |
| 2023-12-20 | $21.50 | $21.95 | $21.35 | $21.45 | $21.45 | 225,664 |
| 2023-12-19 | $21.22 | $21.61 | $21.21 | $21.48 | $21.48 | 165,822 |
| 2023-12-18 | $21.20 | $21.53 | $21.07 | $21.18 | $21.18 | 211,169 |
| 2023-12-15 | $21.29 | $21.43 | $20.83 | $20.99 | $20.99 | 2,271,321 |
| 2023-12-14 | $21.52 | $21.63 | $20.76 | $21.13 | $21.13 | 374,809 |
| 2023-12-13 | $21.11 | $21.36 | $20.64 | $21.34 | $21.34 | 392,543 |
| 2023-12-12 | $21.40 | $21.54 | $21.09 | $21.11 | $21.11 | 193,894 |
| 2023-12-11 | $21.30 | $21.55 | $21.19 | $21.38 | $21.38 | 175,539 |
| 2023-12-08 | $21.26 | $21.43 | $21.04 | $21.40 | $21.40 | 128,688 |
| 2023-12-07 | $20.97 | $21.26 | $20.76 | $21.26 | $21.26 | 174,523 |
| 2023-12-06 | $21.12 | $21.33 | $20.85 | $20.88 | $20.88 | 198,565 |
| 2023-12-05 | $21.45 | $21.45 | $21.00 | $21.13 | $21.13 | 164,991 |
| 2023-12-04 | $20.99 | $21.66 | $20.99 | $21.41 | $21.41 | 204,184 |
| 2023-12-01 | $20.70 | $21.19 | $20.59 | $21.15 | $21.15 | 165,613 |
| 2023-11-30 | $20.98 | $21.00 | $20.70 | $20.79 | $20.79 | 234,846 |
| 2023-11-29 | $20.88 | $21.00 | $20.76 | $20.87 | $20.87 | 247,678 |
| 2023-11-28 | $21.01 | $21.01 | $20.65 | $20.69 | $20.69 | 206,975 |
| 2023-11-27 | $20.94 | $21.05 | $20.83 | $20.97 | $20.97 | 188,282 |
| 2023-11-24 | $20.99 | $21.13 | $20.90 | $21.02 | $21.02 | 45,172 |
| 2023-11-22 | $21.15 | $21.24 | $20.94 | $21.04 | $21.04 | 74,478 |
| 2023-11-21 | $20.88 | $21.21 | $20.86 | $20.99 | $20.99 | 159,438 |
| 2023-11-20 | $20.80 | $21.00 | $20.67 | $20.96 | $20.89 | 115,347 |
| 2023-11-17 | $20.88 | $21.08 | $20.62 | $20.80 | $20.80 | 153,320 |
| 2023-11-16 | $20.26 | $20.69 | $20.19 | $20.67 | $20.67 | 141,830 |
| 2023-11-15 | $20.42 | $20.77 | $20.20 | $20.38 | $20.38 | 156,815 |
| 2023-11-14 | $20.29 | $20.54 | $20.21 | $20.51 | $20.51 | 408,377 |
| 2023-11-13 | $19.69 | $20.47 | $19.40 | $19.70 | $19.70 | 370,548 |
| 2023-11-10 | $19.49 | $19.90 | $19.42 | $19.73 | $19.73 | 112,668 |
| 2023-11-09 | $19.00 | $19.76 | $18.37 | $19.47 | $19.47 | 189,755 |
| 2023-11-08 | $18.52 | $18.63 | $18.40 | $18.61 | $18.61 | 88,170 |
| 2023-11-07 | $18.91 | $18.91 | $18.47 | $18.52 | $18.52 | 117,863 |
| 2023-11-06 | $18.85 | $18.99 | $18.71 | $18.88 | $18.88 | 110,089 |
| 2023-11-03 | $18.59 | $18.86 | $18.52 | $18.83 | $18.83 | 98,196 |
| 2023-11-02 | $18.26 | $18.94 | $18.15 | $18.36 | $18.36 | 125,128 |
| 2023-11-01 | $17.78 | $18.23 | $17.66 | $18.10 | $18.10 | 119,656 |
| 2023-10-31 | $17.96 | $17.96 | $17.65 | $17.85 | $17.85 | 97,979 |
| 2023-10-30 | $17.60 | $17.79 | $17.58 | $17.69 | $17.69 | 74,801 |
| 2023-10-27 | $17.82 | $17.95 | $17.47 | $17.58 | $17.58 | 100,003 |
| 2023-10-26 | $17.81 | $18.07 | $17.75 | $17.88 | $17.88 | 72,999 |
| 2023-10-25 | $17.57 | $17.83 | $17.54 | $17.77 | $17.77 | 123,944 |
| 2023-10-24 | $17.79 | $17.85 | $17.40 | $17.57 | $17.57 | 109,043 |
| 2023-10-23 | $18.04 | $18.14 | $17.78 | $17.81 | $17.81 | 128,484 |
| 2023-10-20 | $18.22 | $18.27 | $17.99 | $18.03 | $18.03 | 138,699 |
| 2023-10-19 | $18.12 | $18.28 | $17.95 | $18.16 | $18.16 | 147,934 |
| 2023-10-18 | $18.34 | $18.40 | $18.19 | $18.20 | $18.20 | 110,354 |
| 2023-10-17 | $18.35 | $18.69 | $18.35 | $18.47 | $18.47 | 151,085 |
| 2023-10-16 | $18.52 | $18.73 | $18.33 | $18.41 | $18.41 | 184,457 |
| 2023-10-13 | $18.85 | $18.86 | $18.20 | $18.35 | $18.35 | 62,214 |
| 2023-10-12 | $19.03 | $19.03 | $18.54 | $18.72 | $18.72 | 105,494 |
| 2023-10-11 | $18.92 | $19.10 | $18.90 | $18.98 | $18.98 | 79,895 |
| 2023-10-10 | $18.77 | $19.11 | $18.77 | $18.82 | $18.82 | 125,867 |
| 2023-10-09 | $18.59 | $18.87 | $18.35 | $18.78 | $18.78 | 90,650 |
| 2023-10-06 | $18.75 | $18.84 | $18.52 | $18.67 | $18.67 | 85,248 |
| 2023-10-05 | $18.67 | $18.94 | $18.53 | $18.79 | $18.79 | 118,640 |
| 2023-10-04 | $18.51 | $18.67 | $18.31 | $18.62 | $18.62 | 108,906 |
| 2023-10-03 | $18.29 | $18.64 | $18.29 | $18.58 | $18.58 | 121,461 |
| 2023-10-02 | $18.20 | $18.46 | $18.10 | $18.42 | $18.42 | 205,127 |
| 2023-09-29 | $18.26 | $18.31 | $18.08 | $18.19 | $18.19 | 147,470 |
| 2023-09-28 | $18.28 | $18.56 | $18.14 | $18.19 | $18.19 | 185,806 |
| 2023-09-27 | $17.98 | $18.32 | $17.98 | $18.22 | $18.22 | 73,141 |
| 2023-09-26 | $18.46 | $18.66 | $17.82 | $17.95 | $17.95 | 99,484 |
| 2023-09-25 | $18.26 | $18.64 | $18.26 | $18.61 | $18.61 | 76,739 |
| 2023-09-22 | $18.43 | $18.70 | $18.31 | $18.32 | $18.32 | 229,684 |
| 2023-09-21 | $17.95 | $18.52 | $17.94 | $18.46 | $18.46 | 141,512 |
| 2023-09-20 | $18.17 | $18.35 | $18.02 | $18.03 | $18.03 | 92,543 |
| 2023-09-19 | $18.21 | $18.31 | $17.98 | $18.17 | $18.17 | 111,836 |
| 2023-09-18 | $18.22 | $18.24 | $17.92 | $18.21 | $18.21 | 222,668 |
| 2023-09-15 | $18.29 | $18.40 | $17.82 | $18.25 | $18.25 | 1,570,919 |
| 2023-09-14 | $18.18 | $18.39 | $17.92 | $18.29 | $18.29 | 171,515 |
| 2023-09-13 | $18.26 | $18.41 | $17.99 | $18.08 | $18.08 | 194,993 |
| 2023-09-12 | $18.11 | $18.37 | $18.11 | $18.19 | $18.19 | 152,104 |
| 2023-09-11 | $18.19 | $18.19 | $17.88 | $18.11 | $18.11 | 116,410 |
| 2023-09-08 | $18.26 | $18.56 | $18.01 | $18.02 | $18.02 | 241,064 |
| 2023-09-07 | $18.18 | $18.31 | $18.04 | $18.25 | $18.25 | 307,523 |
| 2023-09-06 | $18.09 | $18.29 | $18.09 | $18.19 | $18.19 | 141,049 |
| 2023-09-05 | $18.57 | $18.57 | $17.71 | $18.10 | $18.10 | 174,331 |
| 2023-09-01 | $18.65 | $18.80 | $18.54 | $18.75 | $18.75 | 142,775 |
| 2023-08-31 | $18.58 | $18.70 | $18.47 | $18.49 | $18.49 | 142,860 |
| 2023-08-30 | $18.41 | $18.65 | $18.41 | $18.59 | $18.59 | 103,945 |
| 2023-08-29 | $18.45 | $18.64 | $18.40 | $18.49 | $18.49 | 124,119 |
| 2023-08-28 | $18.38 | $18.73 | $18.38 | $18.44 | $18.44 | 209,379 |
| 2023-08-25 | $18.27 | $18.43 | $18.16 | $18.36 | $18.36 | 77,436 |
| 2023-08-24 | $18.13 | $18.41 | $18.01 | $18.24 | $18.24 | 110,985 |
| 2023-08-23 | $18.08 | $18.29 | $17.93 | $18.24 | $18.24 | 90,958 |
| 2023-08-22 | $17.90 | $18.19 | $17.73 | $18.08 | $18.08 | 93,032 |
| 2023-08-21 | $17.80 | $18.01 | $17.77 | $17.96 | $17.89 | 101,725 |
| 2023-08-18 | $17.58 | $17.99 | $17.58 | $17.82 | $17.82 | 104,898 |
| 2023-08-17 | $17.87 | $18.08 | $17.69 | $17.72 | $17.72 | 110,801 |
| 2023-08-16 | $17.52 | $18.37 | $17.52 | $17.90 | $17.90 | 111,863 |
| 2023-08-15 | $17.30 | $17.69 | $17.30 | $17.44 | $17.44 | 303,040 |
| 2023-08-14 | $17.17 | $17.29 | $16.85 | $17.22 | $17.22 | 155,468 |
| 2023-08-11 | $17.57 | $17.70 | $17.20 | $17.22 | $17.22 | 144,517 |
| 2023-08-10 | $18.10 | $18.44 | $17.21 | $17.46 | $17.46 | 125,735 |
| 2023-08-09 | $18.28 | $18.32 | $18.03 | $18.28 | $18.28 | 109,045 |
| 2023-08-08 | $18.30 | $18.39 | $18.09 | $18.38 | $18.38 | 110,787 |
| 2023-08-07 | $18.12 | $18.55 | $18.12 | $18.53 | $18.53 | 171,649 |
| 2023-08-04 | $18.04 | $18.46 | $18.02 | $18.12 | $18.12 | 146,475 |
| 2023-08-03 | $18.03 | $18.24 | $17.96 | $18.08 | $18.08 | 81,373 |
| 2023-08-02 | $17.79 | $18.24 | $17.71 | $18.16 | $18.16 | 82,392 |
| 2023-08-01 | $18.21 | $18.23 | $17.83 | $17.99 | $17.99 | 91,869 |
| 2023-07-31 | $18.03 | $18.35 | $18.03 | $18.32 | $18.32 | 85,028 |
| 2023-07-28 | $17.83 | $18.18 | $17.81 | $18.03 | $18.03 | 256,137 |
| 2023-07-27 | $18.18 | $18.24 | $17.57 | $17.71 | $17.71 | 312,889 |
| 2023-07-26 | $18.04 | $18.28 | $17.97 | $18.02 | $18.02 | 61,425 |
| 2023-07-25 | $17.87 | $18.17 | $17.82 | $18.10 | $18.10 | 87,358 |
| 2023-07-24 | $17.75 | $18.09 | $17.64 | $18.06 | $18.06 | 117,011 |
| 2023-07-21 | $17.99 | $18.07 | $17.44 | $17.47 | $17.47 | 122,877 |
| 2023-07-20 | $19.29 | $19.29 | $17.33 | $17.82 | $17.82 | 199,447 |
| 2023-07-19 | $18.79 | $19.09 | $18.61 | $19.05 | $19.05 | 137,276 |
| 2023-07-18 | $18.48 | $18.80 | $18.39 | $18.78 | $18.78 | 123,361 |
| 2023-07-17 | $18.25 | $18.72 | $18.25 | $18.56 | $18.56 | 104,352 |
| 2023-07-14 | $17.59 | $18.33 | $17.53 | $18.29 | $18.29 | 165,688 |
| 2023-07-13 | $17.53 | $17.73 | $17.47 | $17.65 | $17.65 | 172,115 |
| 2023-07-12 | $17.77 | $17.77 | $17.39 | $17.39 | $17.39 | 167,455 |
| 2023-07-11 | $17.35 | $17.54 | $17.25 | $17.46 | $17.46 | 157,272 |
| 2023-07-10 | $17.14 | $17.59 | $17.13 | $17.34 | $17.34 | 108,815 |
| 2023-07-07 | $16.98 | $17.39 | $16.98 | $17.20 | $17.20 | 176,413 |
| 2023-07-06 | $17.18 | $17.25 | $16.80 | $17.00 | $17.00 | 116,264 |
| 2023-07-05 | $17.76 | $17.76 | $17.27 | $17.28 | $17.28 | 158,724 |
| 2023-07-03 | $17.49 | $17.96 | $17.49 | $17.79 | $17.79 | 62,110 |
| 2023-06-30 | $17.81 | $17.92 | $17.59 | $17.61 | $17.61 | 113,034 |
| 2023-06-29 | $17.48 | $17.90 | $17.48 | $17.73 | $17.73 | 159,314 |
| 2023-06-28 | $17.50 | $17.56 | $17.24 | $17.43 | $17.43 | 166,697 |
| 2023-06-27 | $17.56 | $17.70 | $17.42 | $17.46 | $17.46 | 176,551 |
| 2023-06-26 | $16.71 | $17.65 | $16.71 | $17.55 | $17.55 | 283,662 |
| 2023-06-23 | $17.58 | $17.97 | $16.62 | $16.63 | $16.63 | 1,250,650 |
| 2023-06-22 | $17.58 | $17.90 | $17.39 | $17.78 | $17.78 | 239,894 |
| 2023-06-21 | $17.59 | $17.85 | $17.42 | $17.56 | $17.56 | 246,344 |
| 2023-06-20 | $17.42 | $18.10 | $17.40 | $17.71 | $17.71 | 298,253 |
| 2023-06-16 | $17.38 | $17.55 | $17.26 | $17.34 | $17.34 | 1,608,200 |
| 2023-06-15 | $17.22 | $17.37 | $17.10 | $17.37 | $17.37 | 227,592 |
| 2023-06-14 | $18.00 | $18.09 | $17.10 | $17.20 | $17.20 | 309,969 |
| 2023-06-13 | $18.13 | $18.36 | $17.99 | $17.99 | $17.99 | 195,856 |
| 2023-06-12 | $18.45 | $18.51 | $18.07 | $18.12 | $18.12 | 197,867 |
| 2023-06-09 | $18.63 | $18.66 | $18.38 | $18.44 | $18.44 | 101,205 |
| 2023-06-08 | $19.04 | $19.04 | $18.58 | $18.63 | $18.63 | 120,638 |
| 2023-06-07 | $18.71 | $19.12 | $18.47 | $19.06 | $19.06 | 190,259 |
| 2023-06-06 | $17.78 | $18.61 | $17.75 | $18.53 | $18.53 | 113,629 |
| 2023-06-05 | $18.27 | $18.28 | $17.67 | $17.72 | $17.72 | 183,504 |
| 2023-06-02 | $18.05 | $18.53 | $17.66 | $18.47 | $18.47 | 142,980 |
| 2023-06-01 | $17.55 | $17.91 | $17.31 | $17.82 | $17.82 | 201,052 |
| 2023-05-31 | $17.93 | $17.99 | $17.46 | $17.48 | $17.48 | 162,205 |
| 2023-05-30 | $18.39 | $18.39 | $17.92 | $17.94 | $17.94 | 106,697 |
| 2023-05-26 | $18.20 | $18.45 | $17.99 | $18.27 | $18.27 | 127,012 |
| 2023-05-25 | $18.62 | $18.62 | $18.12 | $18.13 | $18.13 | 89,791 |
| 2023-05-24 | $19.15 | $19.17 | $18.65 | $18.73 | $18.73 | 128,063 |
| 2023-05-23 | $19.04 | $19.43 | $19.04 | $19.16 | $19.16 | 129,867 |
| 2023-05-22 | $19.19 | $19.40 | $19.01 | $19.09 | $19.09 | 140,620 |
| 2023-05-19 | $18.84 | $19.12 | $18.60 | $19.06 | $19.06 | 156,635 |
| 2023-05-18 | $18.23 | $18.71 | $18.23 | $18.66 | $18.59 | 122,244 |
| 2023-05-17 | $18.27 | $18.41 | $18.10 | $18.34 | $18.27 | 173,589 |
| 2023-05-16 | $18.35 | $18.76 | $17.97 | $18.21 | $18.14 | 171,039 |
| 2023-05-15 | $18.31 | $18.67 | $18.18 | $18.49 | $18.42 | 181,207 |
| 2023-05-12 | $17.77 | $18.44 | $17.76 | $18.29 | $18.22 | 168,375 |
| 2023-05-11 | $17.29 | $17.68 | $16.56 | $17.59 | $17.52 | 167,808 |
| 2023-05-10 | $16.52 | $16.52 | $16.19 | $16.36 | $16.30 | 173,123 |
| 2023-05-09 | $16.19 | $16.41 | $15.93 | $16.25 | $16.19 | 107,836 |
| 2023-05-08 | $16.27 | $16.57 | $15.53 | $16.11 | $16.05 | 109,937 |
| 2023-05-05 | $16.05 | $16.35 | $15.93 | $16.24 | $16.24 | 126,241 |
| 2023-05-04 | $15.95 | $15.99 | $15.56 | $15.76 | $15.76 | 125,152 |
| 2023-05-03 | $16.27 | $16.47 | $15.85 | $16.17 | $16.17 | 117,667 |
| 2023-05-02 | $16.46 | $16.49 | $16.02 | $16.18 | $16.18 | 112,796 |
| 2023-05-01 | $16.42 | $16.64 | $16.34 | $16.51 | $16.51 | 113,544 |
| 2023-04-28 | $16.22 | $16.53 | $16.22 | $16.41 | $16.41 | 138,929 |
| 2023-04-27 | $16.02 | $16.28 | $16.02 | $16.19 | $16.19 | 124,112 |
| 2023-04-26 | $15.79 | $16.11 | $15.79 | $15.93 | $15.93 | 133,609 |
| 2023-04-25 | $15.98 | $16.62 | $15.79 | $15.93 | $15.93 | 140,514 |
| 2023-04-24 | $16.49 | $16.64 | $16.13 | $16.18 | $16.18 | 82,801 |
| 2023-04-21 | $16.48 | $16.63 | $16.27 | $16.45 | $16.45 | 150,481 |
| 2023-04-20 | $16.40 | $16.69 | $16.30 | $16.50 | $16.50 | 116,395 |
| 2023-04-19 | $16.72 | $16.72 | $16.49 | $16.59 | $16.59 | 90,535 |
| 2023-04-18 | $16.79 | $16.86 | $16.46 | $16.59 | $16.59 | 93,814 |
| 2023-04-17 | $16.73 | $16.80 | $16.62 | $16.74 | $16.74 | 79,497 |
| 2023-04-14 | $16.75 | $17.06 | $16.51 | $16.74 | $16.74 | 115,645 |
| 2023-04-13 | $16.69 | $16.93 | $16.50 | $16.81 | $16.81 | 107,190 |
| 2023-04-12 | $16.66 | $16.74 | $16.41 | $16.59 | $16.59 | 115,916 |
| 2023-04-11 | $16.40 | $16.63 | $16.01 | $16.48 | $16.48 | 198,610 |
| 2023-04-10 | $16.20 | $16.56 | $16.10 | $16.41 | $16.41 | 267,797 |
| 2023-04-06 | $16.20 | $16.31 | $15.94 | $16.23 | $16.23 | 116,251 |
| 2023-04-05 | $16.02 | $16.23 | $15.91 | $16.12 | $16.12 | 131,771 |
| 2023-04-04 | $16.57 | $16.57 | $15.98 | $16.07 | $16.07 | 156,776 |
| 2023-04-03 | $16.53 | $16.77 | $16.44 | $16.52 | $16.52 | 157,946 |
| 2023-03-31 | $16.41 | $16.66 | $16.26 | $16.59 | $16.59 | 183,470 |
| 2023-03-30 | $16.34 | $16.41 | $16.04 | $16.24 | $16.24 | 106,347 |
| 2023-03-29 | $16.27 | $16.37 | $16.06 | $16.19 | $16.19 | 129,796 |
| 2023-03-28 | $15.89 | $16.23 | $15.89 | $16.17 | $16.17 | 122,825 |
| 2023-03-27 | $15.83 | $16.19 | $15.76 | $15.96 | $15.96 | 128,165 |
| 2023-03-24 | $15.64 | $15.90 | $15.29 | $15.68 | $15.68 | 132,873 |
| 2023-03-23 | $15.69 | $16.14 | $15.43 | $15.50 | $15.50 | 153,108 |
| 2023-03-22 | $16.00 | $16.19 | $15.62 | $15.64 | $15.64 | 205,933 |
| 2023-03-21 | $16.19 | $16.42 | $15.87 | $16.03 | $16.03 | 218,388 |
| 2023-03-20 | $15.59 | $16.12 | $15.50 | $15.80 | $15.80 | 208,679 |
| 2023-03-17 | $15.82 | $15.82 | $15.36 | $15.41 | $15.41 | 572,011 |
| 2023-03-16 | $15.39 | $16.15 | $15.23 | $15.75 | $15.75 | 219,743 |
| 2023-03-15 | $15.70 | $15.88 | $15.28 | $15.55 | $15.55 | 267,823 |
| 2023-03-14 | $15.95 | $17.08 | $15.71 | $15.82 | $15.82 | 187,566 |
| 2023-03-13 | $16.12 | $16.12 | $15.56 | $15.61 | $15.61 | 186,972 |
| 2023-03-10 | $16.58 | $16.81 | $16.35 | $16.40 | $16.40 | 141,459 |
| 2023-03-09 | $17.04 | $17.17 | $16.70 | $16.72 | $16.72 | 150,663 |
| 2023-03-08 | $16.89 | $17.07 | $16.83 | $16.98 | $16.98 | 174,511 |
| 2023-03-07 | $16.86 | $16.99 | $16.71 | $16.84 | $16.84 | 124,616 |
| 2023-03-06 | $17.09 | $17.51 | $16.69 | $16.86 | $16.86 | 326,401 |
| 2023-03-03 | $17.03 | $17.19 | $16.79 | $17.09 | $17.09 | 176,740 |
| 2023-03-02 | $17.17 | $17.17 | $16.62 | $16.82 | $16.82 | 140,177 |
| 2023-03-01 | $16.76 | $17.23 | $16.56 | $17.02 | $17.02 | 201,989 |
| 2023-02-28 | $16.50 | $16.87 | $16.13 | $16.73 | $16.73 | 237,439 |
| 2023-02-27 | $16.58 | $16.90 | $16.29 | $16.54 | $16.54 | 111,076 |
| 2023-02-24 | $16.55 | $16.64 | $16.13 | $16.27 | $16.27 | 156,479 |
| 2023-02-23 | $16.78 | $17.14 | $16.68 | $16.89 | $16.81 | 140,299 |
| 2023-02-22 | $16.95 | $17.17 | $16.63 | $16.70 | $16.62 | 240,993 |
| 2023-02-21 | $16.62 | $17.65 | $16.62 | $17.11 | $17.03 | 220,818 |
| 2023-02-17 | $16.33 | $17.09 | $16.07 | $16.91 | $16.83 | 384,963 |
| 2023-02-16 | $17.29 | $17.48 | $15.32 | $16.27 | $16.20 | 401,466 |
| 2023-02-15 | $17.86 | $18.42 | $17.67 | $18.37 | $18.29 | 192,042 |
| 2023-02-14 | $18.09 | $18.23 | $17.88 | $17.93 | $17.85 | 97,516 |
| 2023-02-13 | $17.99 | $18.10 | $17.92 | $18.10 | $18.02 | 145,370 |
| 2023-02-10 | $17.81 | $18.10 | $17.81 | $17.96 | $17.88 | 150,730 |
| 2023-02-09 | $18.38 | $18.64 | $17.87 | $17.96 | $17.88 | 89,193 |
| 2023-02-08 | $18.48 | $18.63 | $18.17 | $18.30 | $18.22 | 83,827 |
| 2023-02-07 | $18.55 | $18.68 | $18.29 | $18.58 | $18.49 | 102,523 |
| 2023-02-06 | $18.66 | $18.78 | $18.49 | $18.55 | $18.46 | 90,435 |
| 2023-02-03 | $18.71 | $19.01 | $18.67 | $18.73 | $18.64 | 161,301 |
| 2023-02-02 | $18.43 | $18.89 | $18.43 | $18.84 | $18.75 | 134,230 |
| 2023-02-01 | $17.97 | $18.42 | $17.97 | $18.36 | $18.28 | 141,539 |
| 2023-01-31 | $17.60 | $18.17 | $17.60 | $18.10 | $18.02 | 161,932 |
| 2023-01-30 | $17.51 | $17.81 | $17.50 | $17.52 | $17.44 | 86,722 |
| 2023-01-27 | $17.37 | $17.78 | $17.37 | $17.60 | $17.52 | 75,194 |
| 2023-01-26 | $17.59 | $17.66 | $17.42 | $17.53 | $17.45 | 120,331 |
| 2023-01-25 | $17.46 | $17.85 | $17.32 | $17.57 | $17.49 | 141,596 |
| 2023-01-24 | $17.50 | $17.75 | $17.39 | $17.57 | $17.49 | 95,370 |
| 2023-01-23 | $17.22 | $17.68 | $17.07 | $17.62 | $17.54 | 91,892 |
| 2023-01-20 | $17.12 | $17.30 | $16.78 | $17.22 | $17.14 | 142,381 |
| 2023-01-19 | $16.78 | $17.10 | $16.60 | $17.02 | $16.94 | 127,095 |
| 2023-01-18 | $17.16 | $17.46 | $16.54 | $16.90 | $16.82 | 114,819 |
| 2023-01-17 | $17.50 | $17.60 | $17.23 | $17.26 | $17.18 | 100,211 |
| 2023-01-13 | $17.35 | $17.56 | $16.93 | $17.42 | $17.34 | 115,217 |
| 2023-01-12 | $17.41 | $17.54 | $17.35 | $17.40 | $17.32 | 146,096 |
| 2023-01-11 | $17.38 | $17.55 | $17.25 | $17.30 | $17.22 | 157,553 |
| 2023-01-10 | $17.03 | $17.36 | $15.77 | $17.29 | $17.21 | 168,161 |
| 2023-01-09 | $17.58 | $17.60 | $17.10 | $17.11 | $17.03 | 117,013 |
| 2023-01-06 | $17.22 | $17.52 | $16.41 | $17.44 | $17.44 | 143,446 |
| 2023-01-05 | $17.15 | $17.35 | $16.81 | $17.12 | $17.12 | 113,067 |
| 2023-01-04 | $17.14 | $17.33 | $16.97 | $17.15 | $17.15 | 159,630 |
| 2023-01-03 | $16.74 | $17.27 | $16.74 | $16.94 | $16.94 | 165,697 |
| 2022-12-30 | $17.01 | $17.23 | $16.81 | $16.90 | $16.90 | 122,906 |
| 2022-12-29 | $16.71 | $17.21 | $16.71 | $17.09 | $17.09 | 114,441 |
| 2022-12-28 | $16.83 | $17.05 | $16.72 | $16.73 | $16.73 | 136,875 |
| 2022-12-27 | $16.67 | $17.03 | $16.67 | $16.85 | $16.85 | 123,537 |
| 2022-12-23 | $16.56 | $16.90 | $16.37 | $16.83 | $16.83 | 106,187 |
| 2022-12-22 | $16.73 | $16.73 | $16.43 | $16.58 | $16.58 | 126,498 |
| 2022-12-21 | $16.57 | $17.07 | $16.57 | $16.86 | $16.86 | 179,029 |
| 2022-12-20 | $16.13 | $16.66 | $15.92 | $16.50 | $16.50 | 220,961 |
| 2022-12-19 | $16.27 | $16.69 | $15.92 | $16.03 | $16.03 | 268,878 |
| 2022-12-16 | $16.02 | $16.76 | $15.86 | $16.45 | $16.45 | 1,415,758 |
| 2022-12-15 | $16.53 | $16.65 | $16.08 | $16.09 | $16.09 | 383,703 |
| 2022-12-14 | $16.48 | $16.97 | $16.44 | $16.76 | $16.76 | 249,805 |
| 2022-12-13 | $16.30 | $16.94 | $16.30 | $16.52 | $16.52 | 494,790 |
| 2022-12-12 | $15.83 | $16.28 | $15.67 | $16.07 | $16.07 | 271,163 |
| 2022-12-09 | $15.37 | $16.02 | $15.31 | $15.65 | $15.65 | 184,234 |
| 2022-12-08 | $15.10 | $15.99 | $15.07 | $15.52 | $15.52 | 205,291 |
| 2022-12-07 | $16.28 | $16.51 | $15.23 | $15.29 | $15.29 | 273,910 |
| 2022-12-06 | $17.08 | $17.33 | $16.92 | $17.10 | $17.10 | 223,734 |
| 2022-12-05 | $16.93 | $17.21 | $16.93 | $17.18 | $17.18 | 103,596 |
| 2022-12-02 | $16.99 | $17.26 | $16.77 | $17.11 | $17.11 | 96,587 |
| 2022-12-01 | $17.01 | $17.31 | $16.85 | $17.19 | $17.19 | 101,939 |
| 2022-11-30 | $16.76 | $17.08 | $16.23 | $16.99 | $16.99 | 177,722 |
| 2022-11-29 | $16.71 | $17.04 | $16.69 | $16.74 | $16.74 | 104,462 |
| 2022-11-28 | $16.95 | $17.20 | $16.68 | $16.76 | $16.76 | 156,429 |
| 2022-11-25 | $16.61 | $17.38 | $16.56 | $16.95 | $16.95 | 81,708 |
| 2022-11-23 | $17.14 | $17.21 | $16.63 | $16.72 | $16.72 | 76,980 |
| 2022-11-22 | $16.92 | $17.24 | $16.80 | $17.18 | $17.18 | 101,241 |
| 2022-11-21 | $16.75 | $17.22 | $16.49 | $17.08 | $17.08 | 118,223 |
| 2022-11-18 | $17.36 | $17.36 | $16.66 | $16.84 | $16.84 | 125,695 |
| 2022-11-17 | $16.66 | $17.05 | $16.62 | $17.04 | $17.04 | 110,359 |
| 2022-11-16 | $16.91 | $17.03 | $16.54 | $16.89 | $16.89 | 112,112 |
| 2022-11-15 | $16.91 | $17.47 | $16.75 | $16.89 | $16.89 | 229,311 |
| 2022-11-14 | $17.32 | $17.50 | $16.18 | $16.71 | $16.71 | 285,287 |
| 2022-11-11 | $18.43 | $18.74 | $17.62 | $17.77 | $17.77 | 339,381 |
| 2022-11-10 | $16.50 | $18.78 | $16.50 | $18.35 | $18.35 | 287,271 |
| 2022-11-09 | $15.98 | $16.13 | $15.72 | $15.80 | $15.80 | 131,664 |
| 2022-11-08 | $16.07 | $16.41 | $15.89 | $16.02 | $16.02 | 201,371 |
| 2022-11-07 | $16.01 | $16.45 | $15.87 | $16.04 | $16.04 | 143,477 |
| 2022-11-04 | $15.88 | $15.89 | $15.49 | $15.88 | $15.88 | 112,525 |
| 2022-11-03 | $15.80 | $16.07 | $15.53 | $15.54 | $15.54 | 115,795 |
| 2022-11-02 | $16.36 | $16.52 | $15.79 | $15.89 | $15.89 | 117,041 |
| 2022-11-01 | $16.47 | $16.52 | $16.23 | $16.36 | $16.36 | 186,912 |
| 2022-10-31 | $15.95 | $16.45 | $15.93 | $16.34 | $16.34 | 147,608 |
| 2022-10-28 | $15.64 | $16.15 | $15.50 | $16.09 | $16.09 | 164,014 |
| 2022-10-27 | $15.59 | $15.82 | $15.39 | $15.49 | $15.49 | 153,375 |
| 2022-10-26 | $15.57 | $15.82 | $15.31 | $15.40 | $15.40 | 125,949 |
| 2022-10-25 | $15.25 | $15.44 | $15.12 | $15.41 | $15.41 | 121,223 |
| 2022-10-24 | $15.48 | $15.58 | $15.18 | $15.18 | $15.18 | 95,601 |
| 2022-10-21 | $15.25 | $15.47 | $15.06 | $15.42 | $15.42 | 145,226 |
| 2022-10-20 | $14.90 | $15.21 | $14.79 | $15.15 | $15.15 | 151,222 |
| 2022-10-19 | $14.79 | $15.04 | $14.49 | $14.95 | $14.95 | 173,245 |
| 2022-10-18 | $14.84 | $15.13 | $14.80 | $14.92 | $14.92 | 101,965 |
| 2022-10-17 | $14.77 | $14.92 | $14.61 | $14.67 | $14.67 | 136,976 |
| 2022-10-14 | $14.86 | $14.89 | $14.41 | $14.53 | $14.53 | 133,140 |
| 2022-10-13 | $14.03 | $14.97 | $13.94 | $14.81 | $14.81 | 160,554 |
| 2022-10-12 | $14.22 | $14.36 | $14.05 | $14.28 | $14.28 | 134,610 |
| 2022-10-11 | $14.20 | $14.31 | $14.05 | $14.26 | $14.26 | 151,963 |
| 2022-10-10 | $13.90 | $14.25 | $13.90 | $14.12 | $14.12 | 96,171 |
| 2022-10-07 | $13.92 | $14.01 | $13.64 | $13.91 | $13.91 | 158,938 |
| 2022-10-06 | $14.17 | $14.24 | $13.85 | $14.04 | $14.04 | 107,528 |
| 2022-10-05 | $14.19 | $14.31 | $14.11 | $14.28 | $14.28 | 81,431 |
| 2022-10-04 | $14.18 | $14.56 | $14.18 | $14.42 | $14.42 | 131,597 |
| 2022-10-03 | $13.80 | $14.13 | $13.76 | $13.97 | $13.97 | 86,972 |
| 2022-09-30 | $13.72 | $13.84 | $13.56 | $13.59 | $13.59 | 170,877 |
| 2022-09-29 | $13.64 | $13.84 | $13.41 | $13.70 | $13.70 | 141,834 |
| 2022-09-28 | $13.65 | $13.95 | $13.59 | $13.86 | $13.86 | 218,077 |
| 2022-09-27 | $13.79 | $14.02 | $13.53 | $13.64 | $13.64 | 153,671 |
| 2022-09-26 | $13.71 | $13.93 | $13.56 | $13.73 | $13.73 | 176,572 |
| 2022-09-23 | $13.63 | $13.80 | $13.48 | $13.72 | $13.72 | 156,840 |
| 2022-09-22 | $14.26 | $14.29 | $13.78 | $13.81 | $13.81 | 108,929 |
| 2022-09-21 | $14.50 | $14.67 | $14.29 | $14.35 | $14.35 | 128,264 |
| 2022-09-20 | $14.62 | $14.63 | $14.35 | $14.47 | $14.47 | 142,755 |
| 2022-09-19 | $14.60 | $14.90 | $14.43 | $14.83 | $14.83 | 121,359 |
| 2022-09-16 | $14.61 | $14.62 | $14.33 | $14.58 | $14.58 | 367,304 |
| 2022-09-15 | $14.71 | $15.01 | $14.53 | $14.60 | $14.60 | 156,958 |
| 2022-09-14 | $14.87 | $14.96 | $14.63 | $14.81 | $14.81 | 172,934 |
| 2022-09-13 | $15.43 | $15.43 | $14.81 | $14.88 | $14.88 | 162,042 |
| 2022-09-12 | $15.54 | $15.61 | $15.33 | $15.57 | $15.57 | 141,030 |
| 2022-09-09 | $15.49 | $15.55 | $15.24 | $15.32 | $15.32 | 117,180 |
| 2022-09-08 | $15.31 | $15.39 | $15.03 | $15.22 | $15.22 | 140,309 |
| 2022-09-07 | $15.60 | $15.69 | $15.43 | $15.53 | $15.53 | 138,046 |
| 2022-09-06 | $16.10 | $16.15 | $15.21 | $15.50 | $15.50 | 298,522 |
| 2022-09-02 | $16.24 | $16.27 | $15.80 | $15.96 | $15.96 | 229,506 |
| 2022-09-01 | $16.00 | $16.08 | $15.74 | $16.01 | $16.01 | 192,491 |
| 2022-08-31 | $16.49 | $16.55 | $16.09 | $16.11 | $16.11 | 234,872 |
| 2022-08-30 | $17.05 | $17.26 | $16.53 | $16.58 | $16.58 | 166,292 |
| 2022-08-29 | $16.82 | $17.41 | $16.71 | $17.08 | $17.08 | 249,202 |
| 2022-08-26 | $17.94 | $17.94 | $17.02 | $17.04 | $17.04 | 142,278 |
| 2022-08-25 | $16.88 | $17.97 | $16.78 | $17.92 | $17.92 | 235,920 |
| 2022-08-24 | $17.02 | $17.02 | $16.61 | $16.87 | $16.87 | 156,702 |
| 2022-08-23 | $17.30 | $17.85 | $17.08 | $17.08 | $17.08 | 154,931 |
| 2022-08-22 | $17.99 | $18.07 | $17.74 | $17.83 | $17.75 | 189,982 |
| 2022-08-19 | $18.10 | $18.15 | $17.76 | $18.12 | $18.04 | 233,914 |
| 2022-08-18 | $18.12 | $18.40 | $18.09 | $18.31 | $18.23 | 135,008 |
| 2022-08-17 | $18.10 | $18.30 | $17.64 | $18.26 | $18.18 | 250,345 |
| 2022-08-16 | $17.90 | $18.63 | $17.74 | $18.33 | $18.25 | 272,467 |
| 2022-08-15 | $18.00 | $18.43 | $17.20 | $18.19 | $18.11 | 382,039 |
| 2022-08-12 | $20.30 | $20.50 | $17.18 | $18.41 | $18.33 | 464,600 |
| 2022-08-11 | $22.34 | $22.34 | $19.87 | $20.04 | $19.95 | 197,520 |
| 2022-08-10 | $22.24 | $22.56 | $22.02 | $22.34 | $22.24 | 141,378 |
| 2022-08-09 | $21.81 | $22.00 | $21.47 | $21.97 | $21.87 | 211,730 |
| 2022-08-08 | $21.69 | $21.98 | $21.57 | $21.86 | $21.76 | 100,930 |
| 2022-08-05 | $21.37 | $21.58 | $21.29 | $21.54 | $21.45 | 86,904 |
| 2022-08-04 | $21.67 | $21.96 | $21.11 | $21.50 | $21.41 | 214,028 |
| 2022-08-03 | $21.86 | $21.96 | $21.61 | $21.87 | $21.77 | 119,078 |
| 2022-08-02 | $22.10 | $22.11 | $21.63 | $21.76 | $21.66 | 104,633 |
| 2022-08-01 | $21.59 | $22.13 | $21.30 | $22.05 | $21.95 | 151,995 |
| 2022-07-29 | $21.59 | $22.03 | $21.52 | $21.68 | $21.59 | 163,540 |
| 2022-07-28 | $21.30 | $21.58 | $20.98 | $21.50 | $21.41 | 163,959 |
| 2022-07-27 | $21.10 | $21.55 | $21.08 | $21.36 | $21.27 | 145,994 |
| 2022-07-26 | $21.20 | $21.43 | $20.91 | $21.08 | $20.99 | 197,481 |
| 2022-07-25 | $20.91 | $21.24 | $20.88 | $21.20 | $21.11 | 178,822 |
| 2022-07-22 | $21.15 | $21.41 | $20.67 | $20.84 | $20.75 | 134,910 |
| 2022-07-21 | $21.30 | $21.31 | $20.94 | $21.27 | $21.18 | 122,903 |
| 2022-07-20 | $21.13 | $21.61 | $20.95 | $21.51 | $21.42 | 140,408 |
| 2022-07-19 | $20.26 | $21.37 | $20.26 | $21.13 | $21.04 | 149,104 |
| 2022-07-18 | $19.91 | $20.60 | $19.91 | $20.04 | $19.95 | 133,113 |
| 2022-07-15 | $19.86 | $19.93 | $19.41 | $19.82 | $19.73 | 93,769 |
| 2022-07-14 | $19.47 | $19.58 | $19.11 | $19.48 | $19.39 | 86,127 |
| 2022-07-13 | $19.12 | $19.67 | $18.92 | $19.58 | $19.49 | 103,361 |
| 2022-07-12 | $19.22 | $19.59 | $19.20 | $19.35 | $19.27 | 88,948 |
| 2022-07-11 | $19.66 | $19.66 | $19.19 | $19.27 | $19.19 | 62,877 |
| 2022-07-08 | $19.52 | $20.00 | $19.50 | $19.66 | $19.57 | 87,379 |
| 2022-07-07 | $19.34 | $19.84 | $19.34 | $19.69 | $19.60 | 82,946 |
| 2022-07-06 | $19.19 | $19.54 | $18.87 | $19.33 | $19.25 | 109,859 |
| 2022-07-05 | $19.17 | $19.86 | $18.82 | $19.27 | $19.19 | 171,811 |
| 2022-07-01 | $19.69 | $19.90 | $19.18 | $19.54 | $19.45 | 163,136 |
| 2022-06-30 | $18.93 | $19.84 | $18.84 | $19.83 | $19.74 | 183,778 |
| 2022-06-29 | $19.30 | $19.51 | $18.78 | $19.31 | $19.23 | 123,005 |
| 2022-06-28 | $19.94 | $20.16 | $19.31 | $19.36 | $19.28 | 117,597 |
| 2022-06-27 | $19.56 | $19.83 | $19.31 | $19.76 | $19.67 | 209,414 |
| 2022-06-24 | $18.78 | $19.51 | $18.35 | $19.43 | $19.35 | 421,420 |
| 2022-06-23 | $18.73 | $18.79 | $18.02 | $18.50 | $18.42 | 150,853 |
| 2022-06-22 | $18.30 | $18.91 | $18.30 | $18.75 | $18.67 | 181,324 |
| 2022-06-21 | $17.55 | $18.60 | $17.50 | $18.45 | $18.37 | 231,992 |
| 2022-06-17 | $17.24 | $17.59 | $16.73 | $17.41 | $17.33 | 942,135 |
| 2022-06-16 | $17.89 | $17.92 | $16.86 | $17.13 | $17.06 | 300,140 |
| 2022-06-15 | $18.55 | $18.64 | $18.05 | $18.23 | $18.15 | 169,194 |
| 2022-06-14 | $17.99 | $18.27 | $17.89 | $18.14 | $18.06 | 164,814 |
| 2022-06-13 | $18.57 | $18.69 | $17.85 | $17.99 | $17.91 | 163,717 |
| 2022-06-10 | $19.51 | $19.70 | $19.00 | $19.00 | $18.92 | 180,843 |
| 2022-06-09 | $19.83 | $19.89 | $19.59 | $19.77 | $19.68 | 120,370 |
| 2022-06-08 | $19.96 | $20.05 | $19.61 | $19.84 | $19.75 | 118,095 |
| 2022-06-07 | $19.90 | $20.20 | $19.58 | $20.16 | $20.07 | 175,924 |
| 2022-06-06 | $19.78 | $20.13 | $19.53 | $20.07 | $19.98 | 157,732 |
| 2022-06-03 | $19.79 | $19.96 | $19.53 | $19.59 | $19.50 | 97,149 |
| 2022-06-02 | $19.60 | $20.03 | $19.49 | $19.98 | $19.89 | 110,201 |
| 2022-06-01 | $20.06 | $20.24 | $19.48 | $19.50 | $19.41 | 216,974 |
| 2022-05-31 | $19.52 | $19.99 | $19.41 | $19.96 | $19.87 | 207,781 |
| 2022-05-27 | $19.52 | $19.87 | $19.40 | $19.73 | $19.64 | 129,379 |
| 2022-05-26 | $19.41 | $19.98 | $19.18 | $19.54 | $19.45 | 125,113 |
| 2022-05-25 | $19.17 | $19.63 | $19.17 | $19.44 | $19.36 | 97,961 |
| 2022-05-24 | $19.07 | $19.47 | $18.72 | $19.39 | $19.23 | 92,454 |
| 2022-05-23 | $18.81 | $19.31 | $18.78 | $19.04 | $18.88 | 156,547 |
| 2022-05-20 | $19.64 | $19.88 | $18.39 | $18.66 | $18.51 | 142,180 |
| 2022-05-19 | $19.03 | $19.71 | $18.62 | $19.55 | $19.39 | 233,723 |
| 2022-05-18 | $19.16 | $19.74 | $18.99 | $19.13 | $18.97 | 225,610 |
| 2022-05-17 | $18.55 | $19.12 | $18.55 | $19.10 | $18.94 | 139,735 |
| 2022-05-16 | $17.75 | $18.16 | $17.57 | $18.16 | $18.01 | 292,836 |
| 2022-05-13 | $17.62 | $18.34 | $17.32 | $17.86 | $17.71 | 219,205 |
| 2022-05-12 | $19.15 | $19.15 | $17.18 | $17.49 | $17.35 | 195,389 |
| 2022-05-11 | $18.52 | $18.90 | $18.25 | $18.28 | $18.13 | 133,977 |
| 2022-05-10 | $19.19 | $19.30 | $18.37 | $18.56 | $18.41 | 140,239 |
| 2022-05-09 | $18.90 | $19.35 | $18.87 | $19.07 | $18.91 | 120,193 |
| 2022-05-06 | $19.07 | $19.47 | $18.82 | $19.05 | $18.89 | 79,568 |
| 2022-05-05 | $19.83 | $19.83 | $18.93 | $19.18 | $19.02 | 99,097 |
| 2022-05-04 | $19.64 | $20.13 | $19.41 | $20.07 | $19.91 | 81,449 |
| 2022-05-03 | $19.40 | $19.75 | $19.23 | $19.54 | $19.38 | 121,507 |
| 2022-05-02 | $19.49 | $19.76 | $19.01 | $19.29 | $19.13 | 144,650 |
| 2022-04-29 | $20.02 | $20.29 | $19.23 | $19.29 | $19.13 | 167,321 |
| 2022-04-28 | $19.49 | $20.27 | $19.34 | $20.23 | $20.06 | 285,346 |
| 2022-04-27 | $20.75 | $21.02 | $19.33 | $19.40 | $19.24 | 166,382 |
| 2022-04-26 | $20.92 | $21.25 | $20.63 | $20.63 | $20.46 | 238,659 |
| 2022-04-25 | $21.16 | $21.26 | $20.46 | $21.16 | $20.99 | 245,609 |
| 2022-04-22 | $21.35 | $21.54 | $21.14 | $21.23 | $21.06 | 169,236 |
| 2022-04-21 | $21.09 | $21.42 | $20.90 | $21.39 | $21.21 | 140,333 |
| 2022-04-20 | $21.03 | $21.38 | $20.87 | $21.05 | $20.88 | 164,291 |
| 2022-04-19 | $20.74 | $21.17 | $20.74 | $20.88 | $20.71 | 142,609 |
| 2022-04-18 | $20.83 | $21.03 | $20.44 | $20.60 | $20.43 | 171,653 |
| 2022-04-14 | $21.19 | $21.34 | $20.80 | $20.86 | $20.69 | 183,960 |
| 2022-04-13 | $21.22 | $21.50 | $21.05 | $21.21 | $21.04 | 234,464 |
| 2022-04-12 | $21.23 | $21.58 | $21.11 | $21.17 | $21.00 | 202,964 |
| 2022-04-11 | $20.79 | $21.32 | $20.79 | $21.00 | $20.83 | 164,401 |
| 2022-04-08 | $21.19 | $21.48 | $20.92 | $20.95 | $20.78 | 140,413 |
| 2022-04-07 | $20.90 | $21.28 | $20.82 | $21.21 | $21.04 | 114,126 |
| 2022-04-06 | $20.91 | $21.32 | $20.79 | $20.85 | $20.68 | 114,776 |
| 2022-04-05 | $21.39 | $21.56 | $21.05 | $21.07 | $20.90 | 123,069 |
| 2022-04-04 | $21.48 | $21.69 | $21.21 | $21.44 | $21.26 | 115,144 |
| 2022-04-01 | $21.92 | $22.21 | $21.38 | $21.54 | $21.36 | 145,482 |
| 2022-03-31 | $21.88 | $22.22 | $21.62 | $21.69 | $21.51 | 212,454 |
| 2022-03-30 | $22.24 | $22.46 | $21.84 | $21.90 | $21.72 | 113,820 |
| 2022-03-29 | $21.95 | $23.00 | $21.95 | $22.54 | $22.36 | 225,117 |
| 2022-03-28 | $22.00 | $22.06 | $21.45 | $21.65 | $21.47 | 109,215 |
| 2022-03-25 | $21.95 | $22.24 | $21.57 | $21.75 | $21.57 | 137,430 |
| 2022-03-24 | $21.26 | $21.85 | $20.96 | $21.80 | $21.62 | 138,504 |
| 2022-03-23 | $22.12 | $22.12 | $21.17 | $21.21 | $21.04 | 124,676 |
| 2022-03-22 | $21.82 | $22.50 | $21.79 | $22.16 | $21.98 | 179,944 |
| 2022-03-21 | $22.34 | $22.79 | $21.85 | $22.03 | $21.85 | 236,036 |
| 2022-03-18 | $21.90 | $22.55 | $21.66 | $22.49 | $22.31 | 1,942,564 |
| 2022-03-17 | $21.38 | $21.83 | $21.16 | $21.78 | $21.60 | 184,133 |
| 2022-03-16 | $21.52 | $21.70 | $21.15 | $21.38 | $21.20 | 184,996 |
| 2022-03-15 | $21.20 | $21.63 | $20.85 | $21.33 | $21.16 | 233,822 |
| 2022-03-14 | $19.94 | $21.17 | $19.85 | $21.04 | $20.87 | 201,840 |
| 2022-03-11 | $19.58 | $19.98 | $19.21 | $19.73 | $19.57 | 143,775 |
| 2022-03-10 | $19.58 | $19.66 | $18.99 | $19.40 | $19.24 | 125,209 |
| 2022-03-09 | $19.74 | $20.05 | $19.55 | $19.93 | $19.77 | 121,188 |
| 2022-03-08 | $19.55 | $19.75 | $19.21 | $19.25 | $19.09 | 154,696 |
| 2022-03-07 | $20.66 | $20.66 | $19.49 | $19.49 | $19.33 | 151,050 |
| 2022-03-04 | $20.24 | $20.99 | $20.24 | $20.76 | $20.59 | 164,743 |
| 2022-03-03 | $21.01 | $21.10 | $20.42 | $20.82 | $20.65 | 264,203 |
| 2022-03-02 | $20.07 | $21.20 | $19.96 | $20.94 | $20.77 | 203,659 |
| 2022-03-01 | $21.34 | $21.59 | $19.92 | $20.12 | $19.96 | 172,887 |
| 2022-02-28 | $21.61 | $21.76 | $20.96 | $21.22 | $21.05 | 161,402 |
| 2022-02-25 | $21.60 | $21.92 | $21.48 | $21.77 | $21.59 | 138,161 |
| 2022-02-24 | $20.81 | $21.64 | $20.64 | $21.53 | $21.30 | 147,059 |
| 2022-02-23 | $21.70 | $22.00 | $21.22 | $21.27 | $21.05 | 216,502 |
| 2022-02-22 | $21.55 | $22.04 | $21.39 | $21.66 | $21.43 | 290,063 |
| 2022-02-18 | $21.85 | $21.96 | $21.61 | $21.73 | $21.50 | 171,292 |
| 2022-02-17 | $21.96 | $22.28 | $21.35 | $21.78 | $21.55 | 198,900 |
| 2022-02-16 | $21.82 | $22.31 | $21.53 | $22.13 | $21.90 | 218,159 |
| 2022-02-15 | $20.97 | $21.98 | $20.88 | $21.77 | $21.54 | 410,901 |
| 2022-02-14 | $19.21 | $21.06 | $19.21 | $20.86 | $20.64 | 1,039,435 |
| 2022-02-11 | $17.32 | $17.53 | $17.08 | $17.25 | $17.07 | 116,703 |
| 2022-02-10 | $17.16 | $17.60 | $17.16 | $17.21 | $17.03 | 238,103 |
| 2022-02-09 | $17.59 | $17.76 | $17.29 | $17.39 | $17.21 | 84,987 |
| 2022-02-08 | $17.01 | $17.49 | $17.01 | $17.42 | $17.24 | 88,669 |
| 2022-02-07 | $16.95 | $17.22 | $16.85 | $17.00 | $16.82 | 66,756 |
| 2022-02-04 | $16.92 | $17.22 | $16.70 | $16.99 | $16.81 | 163,393 |
| 2022-02-03 | $16.90 | $17.14 | $16.85 | $16.93 | $16.75 | 84,297 |
| 2022-02-02 | $17.14 | $17.20 | $16.79 | $17.04 | $16.86 | 97,515 |
| 2022-02-01 | $17.11 | $17.24 | $16.87 | $17.23 | $17.05 | 87,619 |
| 2022-01-31 | $16.55 | $17.11 | $16.49 | $17.08 | $16.90 | 117,877 |
| 2022-01-28 | $16.62 | $17.11 | $16.22 | $16.75 | $16.57 | 111,868 |
| 2022-01-27 | $16.92 | $17.17 | $16.50 | $16.60 | $16.43 | 153,802 |
| 2022-01-26 | $17.39 | $17.70 | $16.55 | $16.72 | $16.54 | 122,471 |
| 2022-01-25 | $17.23 | $17.52 | $16.70 | $17.17 | $16.99 | 125,598 |
| 2022-01-24 | $16.59 | $17.63 | $16.50 | $17.52 | $17.34 | 146,414 |
| 2022-01-21 | $17.21 | $17.58 | $16.84 | $16.87 | $16.69 | 142,779 |
| 2022-01-20 | $17.43 | $17.79 | $17.00 | $17.06 | $16.88 | 142,895 |
| 2022-01-19 | $17.71 | $17.80 | $17.21 | $17.42 | $17.24 | 114,330 |
| 2022-01-18 | $18.34 | $18.34 | $17.65 | $17.69 | $17.50 | 88,225 |
| 2022-01-14 | $18.02 | $18.43 | $17.97 | $18.39 | $18.20 | 100,574 |
| 2022-01-13 | $18.12 | $18.68 | $18.12 | $18.32 | $18.13 | 122,129 |
| 2022-01-12 | $18.08 | $18.18 | $17.69 | $17.96 | $17.77 | 145,747 |
| 2022-01-11 | $17.90 | $18.15 | $17.69 | $18.08 | $17.89 | 94,539 |
| 2022-01-10 | $18.01 | $18.03 | $17.63 | $17.83 | $17.64 | 127,633 |
| 2022-01-07 | $18.21 | $18.21 | $17.94 | $17.94 | $17.75 | 91,010 |
| 2022-01-06 | $18.25 | $18.44 | $18.16 | $18.22 | $18.03 | 129,721 |
| 2022-01-05 | $18.31 | $18.79 | $18.15 | $18.25 | $18.06 | 131,043 |
| 2022-01-04 | $18.00 | $18.47 | $17.76 | $18.29 | $18.10 | 150,735 |
| 2022-01-03 | $16.79 | $17.90 | $16.79 | $17.82 | $17.63 | 249,205 |
| 2021-12-31 | $17.16 | $17.42 | $16.70 | $16.77 | $16.59 | 104,410 |
| 2021-12-30 | $17.10 | $17.34 | $17.00 | $17.12 | $16.94 | 150,235 |
| 2021-12-29 | $17.38 | $17.44 | $17.11 | $17.16 | $16.98 | 103,988 |
| 2021-12-28 | $17.45 | $17.60 | $17.36 | $17.42 | $17.24 | 98,737 |
| 2021-12-27 | $17.20 | $17.63 | $17.16 | $17.42 | $17.24 | 110,727 |
| 2021-12-23 | $17.15 | $17.33 | $16.96 | $17.17 | $16.99 | 188,105 |
| 2021-12-22 | $17.07 | $17.18 | $16.30 | $16.99 | $16.81 | 108,022 |
| 2021-12-21 | $17.18 | $17.55 | $17.00 | $17.07 | $16.89 | 133,738 |
| 2021-12-20 | $16.82 | $16.97 | $16.15 | $16.88 | $16.70 | 167,308 |
| 2021-12-17 | $17.60 | $17.87 | $17.01 | $17.14 | $16.96 | 752,104 |
| 2021-12-16 | $17.97 | $18.06 | $17.38 | $17.48 | $17.30 | 170,178 |
| 2021-12-15 | $17.40 | $17.96 | $17.01 | $17.84 | $17.65 | 216,069 |
| 2021-12-14 | $17.18 | $17.68 | $17.18 | $17.30 | $17.12 | 169,300 |
| 2021-12-13 | $16.98 | $17.45 | $16.82 | $17.22 | $17.04 | 272,720 |
| 2021-12-10 | $17.15 | $17.41 | $16.87 | $17.05 | $16.87 | 80,567 |
| 2021-12-09 | $17.12 | $17.32 | $16.84 | $16.98 | $16.80 | 109,481 |
| 2021-12-08 | $17.60 | $17.60 | $17.27 | $17.34 | $17.16 | 103,115 |
| 2021-12-07 | $17.23 | $17.89 | $16.79 | $17.55 | $17.37 | 116,380 |
| 2021-12-06 | $16.87 | $17.43 | $16.86 | $17.22 | $17.04 | 173,849 |
| 2021-12-03 | $15.89 | $17.22 | $15.89 | $16.60 | $16.43 | 120,613 |
| 2021-12-02 | $16.42 | $16.81 | $16.08 | $16.71 | $16.54 | 153,128 |
| 2021-12-01 | $17.35 | $17.35 | $15.99 | $16.13 | $15.96 | 223,339 |
| 2021-11-30 | $17.06 | $17.39 | $16.77 | $16.86 | $16.68 | 331,187 |
| 2021-11-29 | $17.56 | $17.80 | $17.16 | $17.33 | $17.15 | 133,951 |
| 2021-11-26 | $17.76 | $17.82 | $17.16 | $17.45 | $17.27 | 106,011 |
| 2021-11-24 | $18.20 | $18.61 | $17.76 | $18.18 | $17.99 | 125,185 |
| 2021-11-23 | $18.00 | $18.44 | $17.90 | $18.33 | $18.14 | 165,685 |
| 2021-11-22 | $17.71 | $18.34 | $17.50 | $18.07 | $17.83 | 146,631 |
| 2021-11-19 | $17.39 | $17.68 | $17.26 | $17.52 | $17.29 | 123,128 |
| 2021-11-18 | $17.78 | $17.81 | $17.29 | $17.64 | $17.41 | 222,669 |
| 2021-11-17 | $17.93 | $17.93 | $17.58 | $17.83 | $17.60 | 124,781 |
| 2021-11-16 | $18.00 | $18.44 | $17.88 | $18.11 | $17.87 | 139,571 |
| 2021-11-15 | $18.77 | $18.82 | $18.03 | $18.29 | $18.05 | 137,306 |
| 2021-11-12 | $18.84 | $18.90 | $18.55 | $18.56 | $18.32 | 229,005 |
| 2021-11-11 | $18.98 | $19.24 | $18.66 | $18.86 | $18.61 | 229,664 |
| 2021-11-10 | $19.00 | $19.82 | $17.87 | $18.98 | $18.73 | 206,653 |
| 2021-11-09 | $20.53 | $20.83 | $20.40 | $20.60 | $20.33 | 126,781 |
| 2021-11-08 | $20.82 | $20.87 | $20.44 | $20.69 | $20.42 | 93,715 |
| 2021-11-05 | $19.34 | $20.63 | $19.34 | $20.57 | $20.30 | 173,692 |
| 2021-11-04 | $19.51 | $19.73 | $19.11 | $19.20 | $18.95 | 161,593 |
| 2021-11-03 | $18.59 | $19.91 | $18.43 | $19.50 | $19.24 | 498,158 |
| 2021-11-02 | $18.85 | $19.08 | $18.53 | $18.59 | $18.35 | 125,173 |
| 2021-11-01 | $18.17 | $19.06 | $18.17 | $18.85 | $18.60 | 98,396 |
| 2021-10-29 | $18.10 | $18.38 | $17.91 | $18.03 | $17.79 | 112,444 |
| 2021-10-28 | $18.33 | $18.48 | $18.16 | $18.21 | $17.97 | 70,340 |
| 2021-10-27 | $18.53 | $18.55 | $18.15 | $18.20 | $17.96 | 78,855 |
| 2021-10-26 | $19.17 | $19.17 | $18.60 | $18.63 | $18.38 | 94,521 |
| 2021-10-25 | $19.19 | $19.20 | $18.94 | $19.15 | $18.90 | 123,197 |
| 2021-10-22 | $19.43 | $19.59 | $19.16 | $19.17 | $18.92 | 51,356 |
| 2021-10-21 | $19.17 | $19.43 | $19.05 | $19.36 | $19.11 | 77,776 |
| 2021-10-20 | $18.97 | $19.26 | $18.92 | $19.17 | $18.92 | 57,770 |
| 2021-10-19 | $19.40 | $19.40 | $18.83 | $19.01 | $18.76 | 106,401 |
| 2021-10-18 | $19.60 | $19.60 | $19.19 | $19.41 | $19.15 | 84,995 |
| 2021-10-15 | $20.06 | $20.06 | $19.66 | $19.68 | $19.42 | 103,165 |
| 2021-10-14 | $19.67 | $19.85 | $19.52 | $19.75 | $19.49 | 72,551 |
| 2021-10-13 | $19.81 | $20.09 | $19.29 | $19.48 | $19.22 | 83,250 |
| 2021-10-12 | $20.00 | $20.43 | $19.73 | $19.88 | $19.62 | 97,391 |
| 2021-10-11 | $19.73 | $19.97 | $19.53 | $19.60 | $19.34 | 75,226 |
| 2021-10-08 | $19.60 | $19.85 | $19.60 | $19.71 | $19.45 | 54,776 |
| 2021-10-07 | $19.29 | $19.61 | $19.01 | $19.57 | $19.31 | 85,483 |
| 2021-10-06 | $19.26 | $19.26 | $18.85 | $19.03 | $18.78 | 85,529 |
| 2021-10-05 | $19.37 | $19.54 | $19.16 | $19.42 | $19.16 | 88,355 |
| 2021-10-04 | $19.29 | $19.46 | $19.16 | $19.31 | $19.06 | 78,966 |
| 2021-10-01 | $19.08 | $19.56 | $19.02 | $19.32 | $19.07 | 192,532 |
| 2021-09-30 | $19.58 | $19.60 | $18.81 | $18.88 | $18.63 | 130,375 |
| 2021-09-29 | $19.64 | $19.70 | $19.43 | $19.50 | $19.24 | 86,255 |
| 2021-09-28 | $19.78 | $19.85 | $19.29 | $19.53 | $19.27 | 147,358 |
| 2021-09-27 | $19.52 | $20.13 | $19.38 | $19.80 | $19.54 | 124,430 |
| 2021-09-24 | $18.96 | $19.41 | $18.80 | $19.32 | $19.07 | 92,907 |
| 2021-09-23 | $18.80 | $19.34 | $18.61 | $19.21 | $18.96 | 103,997 |
| 2021-09-22 | $18.97 | $19.01 | $18.66 | $18.74 | $18.49 | 129,889 |
| 2021-09-21 | $19.26 | $19.26 | $18.68 | $18.74 | $18.49 | 99,014 |
| 2021-09-20 | $19.13 | $19.55 | $18.80 | $19.11 | $18.86 | 159,596 |
| 2021-09-17 | $19.85 | $19.99 | $19.51 | $19.64 | $19.38 | 630,177 |
| 2021-09-16 | $20.52 | $20.70 | $20.03 | $20.03 | $19.77 | 149,607 |
| 2021-09-15 | $20.02 | $20.50 | $19.97 | $20.37 | $20.10 | 162,182 |
| 2021-09-14 | $19.66 | $20.21 | $19.65 | $19.92 | $19.66 | 178,740 |
| 2021-09-13 | $19.23 | $19.78 | $19.10 | $19.66 | $19.40 | 145,108 |
| 2021-09-10 | $19.46 | $19.46 | $19.07 | $19.07 | $18.82 | 108,798 |
| 2021-09-09 | $18.66 | $19.54 | $18.61 | $19.33 | $19.08 | 238,502 |
| 2021-09-08 | $19.01 | $19.18 | $18.58 | $18.69 | $18.44 | 275,164 |
| 2021-09-07 | $19.74 | $19.74 | $18.92 | $18.96 | $18.71 | 131,670 |
| 2021-09-03 | $19.89 | $21.07 | $19.51 | $19.68 | $19.42 | 98,135 |
| 2021-09-02 | $20.03 | $20.07 | $19.70 | $19.89 | $19.63 | 118,639 |
| 2021-09-01 | $19.52 | $20.00 | $19.11 | $19.91 | $19.65 | 116,418 |
| 2021-08-31 | $19.85 | $20.04 | $19.40 | $19.44 | $19.18 | 171,030 |
| 2021-08-30 | $20.27 | $20.98 | $19.81 | $19.87 | $19.61 | 126,440 |
| 2021-08-27 | $19.57 | $20.13 | $19.46 | $20.02 | $19.76 | 385,324 |
| 2021-08-26 | $20.21 | $20.31 | $19.47 | $19.56 | $19.30 | 164,645 |
| 2021-08-25 | $20.27 | $20.37 | $20.10 | $20.15 | $19.88 | 93,695 |
| 2021-08-24 | $20.58 | $20.59 | $20.19 | $20.24 | $19.97 | 89,105 |
| 2021-08-23 | $20.65 | $20.67 | $20.27 | $20.53 | $20.21 | 106,486 |
| 2021-08-20 | $20.04 | $20.55 | $19.94 | $20.29 | $19.97 | 190,045 |
| 2021-08-19 | $20.33 | $21.22 | $19.93 | $20.17 | $19.86 | 103,335 |
| 2021-08-18 | $20.43 | $21.08 | $20.43 | $20.63 | $20.31 | 102,866 |
| 2021-08-17 | $21.03 | $21.09 | $20.36 | $20.54 | $20.22 | 137,971 |
| 2021-08-16 | $22.06 | $22.21 | $21.34 | $21.34 | $21.01 | 166,652 |
| 2021-08-13 | $23.13 | $23.55 | $22.25 | $22.33 | $21.98 | 119,965 |
| 2021-08-12 | $25.00 | $25.00 | $23.12 | $23.31 | $22.95 | 130,590 |
| 2021-08-11 | $23.56 | $24.06 | $23.35 | $23.91 | $23.54 | 122,376 |
| 2021-08-10 | $23.09 | $23.49 | $22.61 | $23.47 | $23.10 | 229,799 |
| 2021-08-09 | $22.65 | $22.83 | $22.20 | $22.36 | $22.01 | 71,374 |
| 2021-08-06 | $22.84 | $22.97 | $22.45 | $22.67 | $22.32 | 138,171 |
| 2021-08-05 | $21.68 | $22.79 | $21.68 | $22.56 | $22.21 | 229,175 |
| 2021-08-04 | $21.85 | $22.18 | $21.48 | $21.54 | $21.20 | 109,034 |
| 2021-08-03 | $22.00 | $22.21 | $21.66 | $22.15 | $21.80 | 129,657 |
| 2021-08-02 | $22.05 | $22.48 | $21.91 | $21.96 | $21.62 | 110,064 |
| 2021-07-30 | $22.21 | $22.35 | $21.85 | $21.92 | $21.58 | 76,534 |
| 2021-07-29 | $22.46 | $22.53 | $22.19 | $22.23 | $21.88 | 70,916 |
| 2021-07-28 | $21.92 | $22.19 | $21.54 | $22.03 | $21.69 | 83,952 |
| 2021-07-27 | $21.67 | $21.86 | $21.13 | $21.85 | $21.51 | 100,775 |
| 2021-07-26 | $21.53 | $21.96 | $21.44 | $21.67 | $21.33 | 95,117 |
| 2021-07-23 | $21.24 | $21.57 | $20.92 | $21.48 | $21.15 | 78,277 |
| 2021-07-22 | $21.64 | $21.64 | $20.97 | $21.02 | $20.69 | 103,180 |
| 2021-07-21 | $21.49 | $22.16 | $21.49 | $21.75 | $21.41 | 125,350 |
| 2021-07-20 | $20.92 | $21.80 | $20.75 | $21.28 | $20.95 | 144,626 |
| 2021-07-19 | $21.03 | $21.29 | $20.53 | $20.75 | $20.43 | 114,773 |
| 2021-07-16 | $22.05 | $23.18 | $21.56 | $21.58 | $21.24 | 98,359 |
| 2021-07-15 | $22.10 | $22.15 | $21.67 | $21.97 | $21.63 | 66,394 |
| 2021-07-14 | $22.23 | $22.41 | $22.00 | $22.28 | $21.93 | 104,953 |
| 2021-07-13 | $22.55 | $22.87 | $22.05 | $22.13 | $21.78 | 75,574 |
| 2021-07-12 | $22.43 | $22.58 | $22.18 | $22.55 | $22.20 | 87,207 |
| 2021-07-09 | $22.25 | $22.74 | $22.22 | $22.55 | $22.20 | 90,264 |
| 2021-07-08 | $22.20 | $22.48 | $21.77 | $21.93 | $21.59 | 138,340 |
| 2021-07-07 | $22.77 | $23.13 | $22.32 | $22.41 | $22.06 | 127,012 |
| 2021-07-06 | $23.63 | $23.69 | $22.34 | $22.77 | $22.41 | 197,244 |
| 2021-07-02 | $24.18 | $24.59 | $23.29 | $23.31 | $22.95 | 115,112 |
| 2021-07-01 | $24.25 | $24.45 | $24.08 | $24.25 | $23.87 | 159,245 |
| 2021-06-30 | $24.11 | $24.23 | $23.83 | $23.97 | $23.60 | 76,959 |
| 2021-06-29 | $24.33 | $24.57 | $24.04 | $24.12 | $23.74 | 102,299 |
| 2021-06-28 | $25.18 | $25.18 | $24.16 | $24.31 | $23.93 | 102,415 |
| 2021-06-25 | $25.07 | $25.60 | $24.61 | $25.22 | $24.83 | 355,247 |
| 2021-06-24 | $24.67 | $24.96 | $23.91 | $24.93 | $24.54 | 75,615 |
| 2021-06-23 | $24.68 | $24.82 | $24.04 | $24.49 | $24.11 | 121,551 |
| 2021-06-22 | $24.74 | $24.81 | $24.05 | $24.57 | $24.19 | 102,035 |
| 2021-06-21 | $23.78 | $24.78 | $23.78 | $24.69 | $24.30 | 158,396 |
| 2021-06-18 | $24.22 | $24.22 | $23.35 | $23.53 | $23.16 | 657,910 |
| 2021-06-17 | $25.17 | $25.33 | $24.41 | $24.66 | $24.28 | 138,459 |
| 2021-06-16 | $25.22 | $25.26 | $24.94 | $25.17 | $24.78 | 107,538 |
| 2021-06-15 | $25.01 | $25.32 | $24.68 | $25.32 | $24.93 | 84,703 |
| 2021-06-14 | $25.16 | $25.22 | $24.89 | $24.97 | $24.58 | 88,946 |
| 2021-06-11 | $25.27 | $25.48 | $25.01 | $25.17 | $24.78 | 77,848 |
| 2021-06-10 | $25.40 | $25.53 | $25.24 | $25.27 | $24.88 | 104,937 |
| 2021-06-09 | $25.44 | $25.50 | $24.97 | $25.13 | $24.74 | 118,618 |
| 2021-06-08 | $25.26 | $25.77 | $25.25 | $25.50 | $25.10 | 109,038 |
| 2021-06-07 | $25.39 | $25.48 | $25.14 | $25.34 | $24.94 | 141,980 |
| 2021-06-04 | $25.61 | $25.61 | $25.02 | $25.24 | $24.85 | 103,378 |
| 2021-06-03 | $25.41 | $25.50 | $25.19 | $25.44 | $25.04 | 161,451 |
| 2021-06-02 | $25.89 | $26.10 | $25.02 | $25.38 | $24.98 | 153,680 |
| 2021-06-01 | $25.89 | $26.26 | $25.59 | $25.79 | $25.39 | 134,099 |
| 2021-05-28 | $26.18 | $26.35 | $25.34 | $25.67 | $25.27 | 97,923 |
| 2021-05-27 | $25.51 | $26.16 | $24.93 | $26.15 | $25.74 | 197,744 |
| 2021-05-26 | $24.85 | $25.42 | $24.85 | $25.30 | $24.91 | 97,946 |
| 2021-05-25 | $25.14 | $25.34 | $24.85 | $24.85 | $24.46 | 128,683 |
| 2021-05-24 | $25.00 | $25.64 | $24.94 | $25.30 | $24.91 | 150,494 |
| 2021-05-21 | $24.99 | $25.43 | $24.82 | $24.95 | $24.56 | 130,670 |
| 2021-05-20 | $24.80 | $25.46 | $24.59 | $24.76 | $24.37 | 101,862 |
| 2021-05-19 | $25.15 | $25.17 | $24.29 | $24.79 | $24.40 | 118,031 |
| 2021-05-18 | $25.40 | $25.98 | $25.36 | $25.42 | $25.02 | 133,979 |
| 2021-05-17 | $25.63 | $26.26 | $25.45 | $25.46 | $25.06 | 180,790 |
| 2021-05-14 | $25.50 | $25.71 | $25.25 | $25.63 | $25.23 | 116,226 |
| 2021-05-13 | $24.41 | $25.40 | $23.54 | $25.09 | $24.70 | 155,790 |
| 2021-05-12 | $25.45 | $25.76 | $24.73 | $25.02 | $24.63 | 189,275 |
| 2021-05-11 | $25.85 | $26.20 | $25.36 | $25.39 | $24.99 | 107,875 |
| 2021-05-10 | $26.63 | $26.81 | $26.28 | $26.28 | $25.87 | 152,002 |
| 2021-05-07 | $26.81 | $26.98 | $26.21 | $26.51 | $26.10 | 126,576 |
| 2021-05-06 | $26.03 | $26.58 | $25.88 | $26.51 | $26.10 | 168,203 |
| 2021-05-05 | $26.18 | $26.56 | $25.86 | $26.00 | $25.59 | 177,544 |
| 2021-05-04 | $25.55 | $26.28 | $25.26 | $26.16 | $25.75 | 196,192 |
| 2021-05-03 | $25.26 | $25.80 | $24.81 | $25.67 | $25.27 | 247,485 |
| 2021-04-30 | $24.74 | $25.18 | $24.50 | $25.05 | $24.66 | 253,690 |
| 2021-04-29 | $24.64 | $24.85 | $24.12 | $24.74 | $24.35 | 315,016 |
| 2021-04-28 | $24.50 | $24.94 | $24.40 | $24.64 | $24.26 | 107,263 |
| 2021-04-27 | $23.56 | $24.56 | $23.50 | $24.50 | $24.12 | 187,467 |
| 2021-04-26 | $23.73 | $24.08 | $23.47 | $23.47 | $23.10 | 126,021 |
| 2021-04-23 | $23.36 | $23.88 | $23.27 | $23.72 | $23.35 | 111,781 |
| 2021-04-22 | $23.46 | $23.66 | $23.19 | $23.33 | $22.97 | 112,503 |
| 2021-04-21 | $23.00 | $23.38 | $22.72 | $23.32 | $22.96 | 73,833 |
| 2021-04-20 | $23.61 | $23.79 | $22.87 | $23.11 | $22.75 | 99,086 |
| 2021-04-19 | $23.85 | $23.85 | $23.09 | $23.61 | $23.24 | 129,782 |
| 2021-04-16 | $23.92 | $24.09 | $23.46 | $23.82 | $23.45 | 128,458 |
| 2021-04-15 | $23.92 | $23.92 | $23.18 | $23.74 | $23.37 | 92,649 |
| 2021-04-14 | $23.34 | $23.81 | $23.34 | $23.70 | $23.33 | 193,231 |
| 2021-04-13 | $23.08 | $23.39 | $22.88 | $23.34 | $22.98 | 95,845 |
| 2021-04-12 | $23.15 | $23.17 | $22.72 | $23.04 | $22.68 | 114,817 |
| 2021-04-09 | $22.80 | $23.11 | $22.59 | $22.94 | $22.58 | 150,304 |
| 2021-04-08 | $22.76 | $24.10 | $22.52 | $22.80 | $22.44 | 161,428 |
| 2021-04-07 | $23.46 | $23.46 | $22.51 | $22.69 | $22.34 | 185,343 |
| 2021-04-06 | $23.75 | $23.93 | $23.33 | $23.34 | $22.98 | 122,525 |
| 2021-04-05 | $23.99 | $24.05 | $23.22 | $23.63 | $23.26 | 189,245 |
| 2021-04-01 | $22.35 | $23.90 | $22.04 | $23.84 | $23.47 | 266,760 |
| 2021-03-31 | $22.09 | $22.85 | $22.09 | $22.27 | $21.92 | 396,034 |
| 2021-03-30 | $22.14 | $22.45 | $22.01 | $22.16 | $21.81 | 202,258 |
| 2021-03-29 | $22.11 | $22.70 | $21.74 | $22.00 | $21.66 | 383,106 |
| 2021-03-26 | $21.97 | $22.37 | $21.50 | $22.33 | $21.98 | 183,506 |
| 2021-03-25 | $21.57 | $21.78 | $20.73 | $21.72 | $21.38 | 156,672 |
| 2021-03-24 | $20.60 | $21.70 | $20.60 | $20.87 | $20.54 | 229,736 |
| 2021-03-23 | $20.58 | $20.87 | $20.10 | $20.46 | $20.14 | 237,109 |
| 2021-03-22 | $21.84 | $22.02 | $20.61 | $20.87 | $20.54 | 385,236 |
| 2021-03-19 | $22.15 | $22.15 | $21.51 | $21.82 | $21.48 | 1,470,860 |
| 2021-03-18 | $22.00 | $22.60 | $21.72 | $22.32 | $21.97 | 373,381 |
| 2021-03-17 | $21.88 | $22.14 | $21.69 | $22.00 | $21.66 | 258,530 |
| 2021-03-16 | $22.13 | $22.23 | $21.64 | $21.85 | $21.51 | 342,605 |
| 2021-03-15 | $22.47 | $22.47 | $21.50 | $22.24 | $21.89 | 289,176 |
| 2021-03-12 | $21.75 | $22.57 | $21.22 | $22.53 | $22.18 | 272,623 |
| 2021-03-11 | $21.70 | $21.71 | $21.13 | $21.62 | $21.28 | 228,035 |
| 2021-03-10 | $21.48 | $21.77 | $21.25 | $21.60 | $21.26 | 220,357 |
| 2021-03-09 | $22.55 | $22.84 | $21.33 | $21.47 | $21.14 | 231,589 |
| 2021-03-08 | $22.26 | $22.85 | $22.10 | $22.55 | $22.20 | 406,867 |
| 2021-03-05 | $22.00 | $22.35 | $21.77 | $22.00 | $21.66 | 352,134 |
| 2021-03-04 | $21.73 | $22.28 | $21.26 | $21.80 | $21.46 | 211,986 |
| 2021-03-03 | $21.23 | $22.20 | $21.18 | $21.83 | $21.49 | 156,742 |
| 2021-03-02 | $21.11 | $21.90 | $20.82 | $21.03 | $20.70 | 219,312 |
| 2021-03-01 | $21.39 | $21.64 | $21.00 | $21.10 | $20.77 | 247,062 |
| 2021-02-26 | $21.31 | $21.50 | $20.65 | $20.82 | $20.50 | 231,035 |
| 2021-02-25 | $21.92 | $22.22 | $21.00 | $21.29 | $20.96 | 193,616 |
| 2021-02-24 | $22.22 | $22.44 | $21.71 | $21.90 | $21.56 | 206,467 |
| 2021-02-23 | $20.70 | $21.95 | $20.68 | $21.70 | $21.36 | 453,483 |
| 2021-02-22 | $20.83 | $21.10 | $20.49 | $20.70 | $20.38 | 714,032 |
| 2021-02-19 | $20.40 | $20.52 | $20.16 | $20.37 | $20.05 | 99,062 |
| 2021-02-18 | $21.12 | $21.76 | $20.41 | $20.43 | $20.11 | 118,182 |
| 2021-02-17 | $20.90 | $21.06 | $20.49 | $20.76 | $20.44 | 74,628 |
| 2021-02-16 | $21.32 | $22.49 | $20.96 | $21.02 | $20.69 | 81,216 |
| 2021-02-12 | $21.40 | $21.51 | $20.84 | $21.09 | $20.76 | 83,197 |
| 2021-02-11 | $21.77 | $22.16 | $21.55 | $21.75 | $21.41 | 147,114 |
| 2021-02-10 | $21.70 | $21.92 | $21.52 | $21.65 | $21.31 | 85,266 |
| 2021-02-09 | $21.44 | $21.77 | $21.04 | $21.71 | $21.37 | 90,778 |
| 2021-02-08 | $20.63 | $21.51 | $20.52 | $21.41 | $21.08 | 109,793 |
| 2021-02-05 | $20.88 | $20.88 | $20.22 | $20.43 | $20.11 | 70,000 |
| 2021-02-04 | $19.85 | $20.67 | $19.51 | $20.60 | $20.28 | 71,466 |
| 2021-02-03 | $19.82 | $20.05 | $19.20 | $19.99 | $19.68 | 119,878 |
| 2021-02-02 | $20.48 | $20.48 | $19.40 | $19.52 | $19.22 | 102,969 |
| 2021-02-01 | $19.78 | $20.22 | $19.36 | $20.13 | $19.82 | 123,684 |
| 2021-01-29 | $19.13 | $20.34 | $19.13 | $19.52 | $19.22 | 179,111 |
| 2021-01-28 | $20.00 | $20.12 | $19.62 | $19.75 | $19.44 | 183,456 |
| 2021-01-27 | $20.12 | $20.27 | $19.41 | $19.74 | $19.43 | 196,429 |
| 2021-01-26 | $21.49 | $21.49 | $20.71 | $20.75 | $20.43 | 48,535 |
| 2021-01-25 | $21.35 | $21.48 | $20.51 | $21.30 | $20.97 | 180,348 |
| 2021-01-22 | $20.77 | $21.40 | $20.70 | $21.34 | $21.01 | 127,829 |
| 2021-01-21 | $21.33 | $21.45 | $20.76 | $21.03 | $20.70 | 133,317 |
| 2021-01-20 | $21.20 | $21.59 | $21.01 | $21.33 | $21.00 | 95,904 |
| 2021-01-19 | $21.53 | $22.23 | $21.08 | $21.18 | $20.85 | 110,397 |
| 2021-01-15 | $21.46 | $22.03 | $21.19 | $21.26 | $20.93 | 96,975 |
| 2021-01-14 | $21.54 | $22.09 | $21.54 | $21.83 | $21.49 | 111,361 |
| 2021-01-13 | $21.49 | $21.73 | $21.07 | $21.26 | $20.93 | 138,765 |
| 2021-01-12 | $21.00 | $21.63 | $20.72 | $21.59 | $21.25 | 80,069 |
| 2021-01-11 | $20.71 | $21.22 | $20.10 | $20.91 | $20.58 | 105,252 |
| 2021-01-08 | $22.13 | $22.13 | $20.80 | $21.11 | $20.78 | 115,594 |
| 2021-01-07 | $22.21 | $22.21 | $21.51 | $21.90 | $21.56 | 141,241 |
| 2021-01-06 | $20.95 | $22.28 | $20.61 | $22.14 | $21.79 | 270,239 |
| 2021-01-05 | $20.05 | $20.96 | $20.05 | $20.59 | $20.27 | 137,687 |
| 2021-01-04 | $20.60 | $20.60 | $19.55 | $20.06 | $19.75 | 140,252 |
| 2020-12-31 | $20.57 | $20.92 | $20.44 | $20.57 | $20.25 | 83,497 |
| 2020-12-30 | $20.64 | $21.11 | $20.55 | $20.62 | $20.30 | 36,626 |
| 2020-12-29 | $20.75 | $21.19 | $20.40 | $20.65 | $20.33 | 59,098 |
| 2020-12-28 | $20.91 | $21.27 | $20.76 | $20.92 | $20.59 | 98,996 |
| 2020-12-24 | $20.58 | $20.91 | $20.34 | $20.83 | $20.51 | 35,543 |
| 2020-12-23 | $19.90 | $20.59 | $19.90 | $20.50 | $20.18 | 92,754 |
| 2020-12-22 | $19.85 | $20.07 | $19.61 | $19.90 | $19.59 | 107,093 |
| 2020-12-21 | $20.09 | $20.45 | $19.43 | $19.95 | $19.64 | 242,440 |
| 2020-12-18 | $21.22 | $21.31 | $20.27 | $20.47 | $20.15 | 513,352 |
| 2020-12-17 | $21.49 | $21.67 | $20.42 | $21.10 | $20.77 | 115,663 |
| 2020-12-16 | $21.57 | $22.10 | $21.10 | $21.52 | $21.18 | 163,367 |
| 2020-12-15 | $21.26 | $21.58 | $20.78 | $21.41 | $21.08 | 150,546 |
| 2020-12-14 | $22.49 | $22.87 | $21.05 | $21.09 | $20.76 | 196,773 |
| 2020-12-11 | $21.92 | $22.50 | $21.73 | $22.17 | $21.82 | 87,567 |
| 2020-12-10 | $22.36 | $22.53 | $21.52 | $22.10 | $21.76 | 105,844 |
| 2020-12-09 | $22.88 | $23.00 | $22.34 | $22.68 | $22.33 | 104,944 |
| 2020-12-08 | $22.49 | $22.97 | $22.39 | $22.90 | $22.54 | 169,314 |
| 2020-12-07 | $22.30 | $22.98 | $22.09 | $22.59 | $22.24 | 101,862 |
| 2020-12-04 | $22.04 | $23.00 | $22.00 | $22.93 | $22.57 | 134,940 |
| 2020-12-03 | $21.47 | $22.02 | $21.15 | $21.81 | $21.47 | 152,140 |
| 2020-12-02 | $21.11 | $21.42 | $20.93 | $21.26 | $20.93 | 127,568 |
| 2020-12-01 | $20.86 | $21.46 | $20.60 | $21.32 | $20.99 | 213,675 |
| 2020-11-30 | $21.36 | $21.53 | $20.27 | $20.46 | $20.14 | 236,884 |
| 2020-11-27 | $21.61 | $21.93 | $21.09 | $21.60 | $21.26 | 85,914 |
| 2020-11-25 | $21.78 | $21.90 | $21.30 | $21.61 | $21.27 | 96,399 |
| 2020-11-24 | $21.54 | $22.26 | $20.47 | $22.02 | $21.68 | 135,100 |
| 2020-11-23 | $20.88 | $21.29 | $20.65 | $21.17 | $20.84 | 107,740 |
| 2020-11-20 | $20.57 | $20.85 | $20.28 | $20.54 | $20.22 | 141,017 |
| 2020-11-19 | $21.22 | $21.22 | $20.29 | $20.83 | $20.51 | 124,212 |
| 2020-11-18 | $21.44 | $21.78 | $21.27 | $21.39 | $21.06 | 137,281 |
| 2020-11-17 | $21.05 | $21.43 | $20.55 | $21.24 | $20.91 | 137,102 |
| 2020-11-16 | $21.30 | $21.65 | $20.93 | $21.35 | $21.02 | 154,319 |
| 2020-11-13 | $20.37 | $20.82 | $20.06 | $20.66 | $20.34 | 162,628 |
| 2020-11-12 | $20.40 | $20.66 | $19.92 | $20.16 | $19.85 | 192,144 |
| 2020-11-11 | $21.40 | $21.61 | $20.18 | $20.71 | $20.39 | 120,326 |
| 2020-11-10 | $21.08 | $21.58 | $20.74 | $21.20 | $20.87 | 258,194 |
| 2020-11-09 | $19.23 | $21.08 | $19.23 | $20.72 | $20.40 | 451,756 |
| 2020-11-06 | $19.12 | $19.12 | $17.84 | $18.13 | $17.85 | 134,718 |
| 2020-11-05 | $18.61 | $19.35 | $18.53 | $18.90 | $18.61 | 97,153 |
| 2020-11-04 | $18.88 | $19.23 | $18.23 | $18.31 | $18.02 | 86,077 |
| 2020-11-03 | $19.17 | $19.63 | $18.91 | $19.39 | $19.09 | 104,975 |
| 2020-11-02 | $17.15 | $18.96 | $17.15 | $18.78 | $18.49 | 207,173 |
| 2020-10-30 | $17.75 | $17.90 | $17.18 | $17.38 | $17.11 | 129,720 |
| 2020-10-29 | $16.88 | $17.99 | $16.63 | $17.91 | $17.63 | 156,198 |
| 2020-10-28 | $17.81 | $18.04 | $17.00 | $17.02 | $16.75 | 134,082 |
| 2020-10-27 | $18.70 | $18.75 | $18.22 | $18.33 | $18.04 | 155,128 |
| 2020-10-26 | $19.17 | $19.47 | $18.47 | $18.76 | $18.47 | 200,988 |
| 2020-10-23 | $19.75 | $19.75 | $19.33 | $19.51 | $19.21 | 113,445 |
| 2020-10-22 | $19.28 | $19.60 | $19.19 | $19.54 | $19.24 | 129,827 |
| 2020-10-21 | $19.46 | $19.60 | $19.09 | $19.16 | $18.86 | 96,895 |
| 2020-10-20 | $19.42 | $19.55 | $19.18 | $19.37 | $19.07 | 110,472 |
| 2020-10-19 | $19.09 | $19.58 | $18.92 | $19.16 | $18.86 | 103,305 |
| 2020-10-16 | $18.44 | $19.23 | $18.27 | $19.10 | $18.80 | 133,325 |
| 2020-10-15 | $17.94 | $18.51 | $17.85 | $18.50 | $18.21 | 134,721 |
| 2020-10-14 | $18.40 | $18.71 | $18.14 | $18.29 | $18.00 | 101,503 |
| 2020-10-13 | $18.49 | $18.97 | $18.18 | $18.38 | $18.09 | 104,195 |
| 2020-10-12 | $18.57 | $19.06 | $18.37 | $18.98 | $18.68 | 114,776 |
| 2020-10-09 | $18.92 | $18.94 | $18.45 | $18.55 | $18.26 | 89,917 |
| 2020-10-08 | $18.52 | $18.73 | $18.26 | $18.69 | $18.40 | 116,207 |
| 2020-10-07 | $18.09 | $18.39 | $17.72 | $18.32 | $18.03 | 187,285 |
| 2020-10-06 | $17.86 | $18.23 | $17.61 | $17.91 | $17.63 | 203,331 |
| 2020-10-05 | $17.18 | $17.63 | $17.18 | $17.60 | $17.33 | 96,179 |
| 2020-10-02 | $16.42 | $17.09 | $15.56 | $17.04 | $16.77 | 117,377 |
| 2020-10-01 | $17.05 | $17.21 | $16.77 | $16.87 | $16.61 | 75,031 |
| 2020-09-30 | $17.04 | $17.55 | $16.95 | $17.04 | $16.77 | 256,028 |
| 2020-09-29 | $16.83 | $16.96 | $16.67 | $16.89 | $16.63 | 98,785 |
| 2020-09-28 | $16.50 | $16.98 | $16.50 | $16.89 | $16.63 | 103,277 |
| 2020-09-25 | $16.09 | $16.37 | $16.01 | $16.31 | $16.06 | 109,842 |
| 2020-09-24 | $16.08 | $16.47 | $15.69 | $16.24 | $15.99 | 143,430 |
| 2020-09-23 | $16.46 | $16.69 | $15.96 | $16.04 | $15.79 | 112,716 |
| 2020-09-22 | $16.74 | $16.86 | $16.20 | $16.33 | $16.08 | 125,829 |
| 2020-09-21 | $17.14 | $17.26 | $15.87 | $16.59 | $16.33 | 142,844 |
| 2020-09-18 | $17.38 | $17.77 | $17.00 | $17.56 | $17.29 | 553,386 |
| 2020-09-17 | $16.80 | $17.41 | $16.64 | $17.22 | $16.95 | 168,356 |
| 2020-09-16 | $16.88 | $17.26 | $16.49 | $16.97 | $16.71 | 131,920 |
| 2020-09-15 | $17.21 | $17.27 | $16.80 | $16.87 | $16.61 | 70,577 |
| 2020-09-14 | $17.00 | $17.34 | $16.94 | $17.03 | $16.76 | 103,864 |
| 2020-09-11 | $17.16 | $17.25 | $16.81 | $16.88 | $16.62 | 102,414 |
| 2020-09-10 | $17.29 | $17.40 | $17.06 | $17.07 | $16.80 | 127,048 |
| 2020-09-09 | $17.55 | $17.60 | $16.94 | $17.22 | $16.95 | 146,755 |
| 2020-09-08 | $18.05 | $18.05 | $17.11 | $17.36 | $17.09 | 181,598 |
| 2020-09-04 | $18.76 | $18.96 | $18.16 | $18.36 | $18.07 | 107,120 |
| 2020-09-03 | $19.21 | $19.45 | $18.32 | $18.39 | $18.10 | 101,974 |
| 2020-09-02 | $19.10 | $19.33 | $18.93 | $19.20 | $18.90 | 111,762 |
| 2020-09-01 | $18.79 | $19.39 | $18.76 | $19.28 | $18.98 | 103,827 |
| 2020-08-31 | $19.30 | $19.30 | $18.91 | $18.99 | $18.69 | 224,167 |
| 2020-08-28 | $19.43 | $19.43 | $19.12 | $19.31 | $19.01 | 165,117 |
| 2020-08-27 | $19.41 | $19.47 | $18.51 | $19.26 | $18.96 | 128,002 |
| 2020-08-26 | $19.67 | $19.89 | $19.07 | $19.20 | $18.90 | 192,001 |
| 2020-08-25 | $19.49 | $19.81 | $19.13 | $19.46 | $19.16 | 154,350 |
| 2020-08-24 | $18.76 | $19.46 | $18.57 | $19.44 | $19.14 | 140,717 |
| 2020-08-21 | $18.36 | $18.78 | $18.36 | $18.62 | $18.33 | 173,508 |
| 2020-08-20 | $17.96 | $18.59 | $17.96 | $18.53 | $18.24 | 157,172 |
| 2020-08-19 | $18.15 | $18.55 | $18.06 | $18.27 | $17.99 | 86,409 |
| 2020-08-18 | $18.27 | $18.30 | $18.03 | $18.18 | $17.90 | 107,045 |
| 2020-08-17 | $18.03 | $18.49 | $17.91 | $18.36 | $18.07 | 111,557 |
| 2020-08-14 | $17.65 | $18.29 | $17.25 | $18.08 | $17.79 | 117,394 |
| 2020-08-13 | $18.47 | $18.52 | $17.76 | $17.91 | $17.63 | 123,259 |
| 2020-08-12 | $19.18 | $19.37 | $18.41 | $18.63 | $18.34 | 139,106 |
| 2020-08-11 | $18.32 | $19.20 | $18.10 | $19.18 | $18.88 | 414,903 |
| 2020-08-10 | $17.10 | $17.91 | $17.10 | $17.90 | $17.62 | 127,511 |
| 2020-08-07 | $16.71 | $17.06 | $16.55 | $16.96 | $16.70 | 117,767 |
| 2020-08-06 | $16.77 | $16.99 | $15.90 | $16.72 | $16.46 | 176,025 |
| 2020-08-05 | $15.40 | $16.00 | $15.22 | $15.87 | $15.62 | 189,171 |
| 2020-08-04 | $15.02 | $15.39 | $15.01 | $15.13 | $14.89 | 101,228 |
| 2020-08-03 | $14.88 | $15.20 | $14.75 | $15.04 | $14.81 | 99,552 |
| 2020-07-31 | $15.08 | $15.18 | $14.50 | $14.81 | $14.58 | 126,162 |
| 2020-07-30 | $15.05 | $15.24 | $14.87 | $15.22 | $14.98 | 88,135 |
| 2020-07-29 | $14.96 | $15.51 | $14.96 | $15.40 | $15.16 | 140,237 |
| 2020-07-28 | $14.74 | $15.25 | $14.68 | $14.86 | $14.63 | 100,769 |
| 2020-07-27 | $15.08 | $15.39 | $14.84 | $14.89 | $14.66 | 86,765 |
| 2020-07-24 | $15.58 | $15.58 | $15.15 | $15.15 | $14.91 | 77,585 |
| 2020-07-23 | $15.26 | $15.80 | $15.24 | $15.58 | $15.34 | 170,138 |
| 2020-07-22 | $15.58 | $15.83 | $15.09 | $15.33 | $15.09 | 205,225 |
| 2020-07-21 | $15.32 | $15.91 | $15.02 | $15.58 | $15.34 | 104,090 |
| 2020-07-20 | $15.40 | $15.63 | $14.98 | $15.12 | $14.88 | 124,642 |
| 2020-07-17 | $15.47 | $15.59 | $15.28 | $15.54 | $15.30 | 113,848 |
| 2020-07-16 | $15.45 | $15.74 | $15.14 | $15.45 | $15.21 | 182,554 |
| 2020-07-15 | $14.81 | $15.69 | $14.81 | $15.59 | $15.35 | 213,353 |
| 2020-07-14 | $14.23 | $14.53 | $13.69 | $14.33 | $14.11 | 102,623 |
| 2020-07-13 | $14.30 | $14.55 | $13.78 | $14.29 | $14.07 | 123,554 |
| 2020-07-10 | $13.73 | $14.28 | $13.64 | $14.09 | $13.87 | 90,431 |
| 2020-07-09 | $14.09 | $14.09 | $13.55 | $13.76 | $13.55 | 132,916 |
| 2020-07-08 | $14.90 | $15.07 | $13.98 | $14.27 | $14.05 | 192,349 |
| 2020-07-07 | $15.13 | $15.13 | $14.63 | $15.00 | $14.77 | 230,288 |
| 2020-07-06 | $15.43 | $15.54 | $15.04 | $15.34 | $15.10 | 145,393 |
| 2020-07-02 | $15.16 | $15.66 | $14.90 | $15.05 | $14.82 | 150,422 |
| 2020-07-01 | $15.88 | $16.25 | $14.50 | $14.77 | $14.54 | 209,886 |
| 2020-06-30 | $15.26 | $15.98 | $15.17 | $15.82 | $15.57 | 182,685 |
| 2020-06-29 | $14.84 | $15.66 | $14.72 | $15.38 | $15.14 | 142,671 |
| 2020-06-26 | $15.16 | $15.33 | $14.42 | $14.88 | $14.65 | 336,693 |
| 2020-06-25 | $14.50 | $15.22 | $14.25 | $15.21 | $14.97 | 218,462 |
| 2020-06-24 | $14.63 | $14.64 | $13.75 | $14.20 | $13.98 | 372,864 |
| 2020-06-23 | $15.28 | $15.40 | $14.60 | $14.93 | $14.70 | 177,553 |
| 2020-06-22 | $14.69 | $15.06 | $14.58 | $15.02 | $14.79 | 188,221 |
| 2020-06-19 | $15.09 | $15.30 | $14.73 | $15.00 | $14.77 | 361,479 |
| 2020-06-18 | $14.62 | $15.30 | $14.55 | $15.03 | $14.80 | 180,708 |
| 2020-06-17 | $15.44 | $15.44 | $14.80 | $15.03 | $14.80 | 151,659 |
| 2020-06-16 | $16.00 | $16.19 | $15.26 | $15.48 | $15.24 | 157,608 |
| 2020-06-15 | $14.64 | $15.45 | $14.10 | $15.22 | $14.98 | 166,027 |
| 2020-06-12 | $14.84 | $15.00 | $14.02 | $14.50 | $14.27 | 183,015 |
| 2020-06-11 | $14.46 | $14.74 | $13.99 | $14.12 | $13.90 | 174,687 |
| 2020-06-10 | $17.07 | $17.12 | $15.23 | $15.23 | $14.99 | 229,066 |
| 2020-06-09 | $17.50 | $17.79 | $16.93 | $17.26 | $16.99 | 126,982 |
| 2020-06-08 | $17.80 | $18.18 | $17.58 | $17.99 | $17.71 | 237,105 |
| 2020-06-05 | $16.87 | $18.00 | $16.87 | $17.56 | $17.29 | 267,183 |
| 2020-06-04 | $15.69 | $16.32 | $15.59 | $16.12 | $15.87 | 204,188 |
| 2020-06-03 | $15.41 | $16.14 | $15.14 | $15.87 | $15.62 | 144,744 |
| 2020-06-02 | $15.01 | $15.35 | $14.83 | $15.02 | $14.79 | 146,052 |
| 2020-06-01 | $15.07 | $15.45 | $14.79 | $14.82 | $14.59 | 203,889 |
| 2020-05-29 | $15.44 | $15.44 | $14.73 | $14.99 | $14.76 | 257,202 |
| 2020-05-28 | $16.02 | $17.00 | $15.55 | $15.76 | $15.51 | 407,608 |
| 2020-05-27 | $15.38 | $15.83 | $14.79 | $15.75 | $15.50 | 191,045 |
| 2020-05-26 | $14.27 | $15.07 | $14.27 | $14.86 | $14.63 | 245,932 |
| 2020-05-22 | $14.32 | $14.32 | $13.56 | $13.70 | $13.49 | 99,244 |
| 2020-05-21 | $14.20 | $14.74 | $14.11 | $14.21 | $13.99 | 152,783 |
| 2020-05-20 | $14.09 | $14.49 | $14.07 | $14.22 | $14.00 | 182,060 |
| 2020-05-19 | $14.06 | $14.46 | $13.74 | $13.76 | $13.55 | 232,202 |
| 2020-05-18 | $12.45 | $14.17 | $12.44 | $14.11 | $13.89 | 421,403 |
| 2020-05-15 | $11.53 | $11.88 | $11.44 | $11.84 | $11.66 | 189,258 |
| 2020-05-14 | $11.60 | $11.73 | $11.01 | $11.58 | $11.40 | 270,805 |
| 2020-05-13 | $12.04 | $12.82 | $11.64 | $11.89 | $11.70 | 271,066 |
| 2020-05-12 | $12.95 | $13.28 | $12.13 | $12.16 | $11.97 | 274,123 |
| 2020-05-11 | $13.79 | $13.79 | $12.62 | $13.00 | $12.80 | 246,796 |
| 2020-05-08 | $12.65 | $14.04 | $12.55 | $13.84 | $13.62 | 325,439 |
| 2020-05-07 | $12.81 | $12.81 | $12.40 | $12.65 | $12.45 | 218,783 |
| 2020-05-06 | $13.85 | $13.88 | $12.74 | $12.81 | $12.61 | 331,609 |
| 2020-05-05 | $13.80 | $14.53 | $13.77 | $13.84 | $13.62 | 260,780 |
| 2020-05-04 | $13.29 | $14.74 | $13.29 | $13.65 | $13.44 | 270,291 |
| 2020-05-01 | $15.08 | $15.61 | $14.75 | $15.27 | $15.03 | 253,212 |
| 2020-04-30 | $15.39 | $15.56 | $14.85 | $15.45 | $15.21 | 337,600 |
| 2020-04-29 | $15.67 | $16.03 | $15.31 | $15.77 | $15.52 | 257,446 |
| 2020-04-28 | $15.16 | $15.55 | $15.11 | $15.21 | $14.97 | 138,348 |
| 2020-04-27 | $13.83 | $14.85 | $13.83 | $14.69 | $14.46 | 187,636 |
| 2020-04-24 | $13.93 | $14.09 | $13.46 | $13.73 | $13.52 | 137,901 |
| 2020-04-23 | $13.53 | $13.98 | $13.40 | $13.81 | $13.59 | 326,566 |
| 2020-04-22 | $13.62 | $14.02 | $13.32 | $13.36 | $13.15 | 267,885 |
| 2020-04-21 | $13.37 | $13.61 | $13.05 | $13.33 | $13.12 | 221,019 |
| 2020-04-20 | $13.48 | $14.00 | $13.27 | $13.77 | $13.56 | 177,264 |
| 2020-04-17 | $13.13 | $14.05 | $13.11 | $13.71 | $13.50 | 191,050 |
| 2020-04-16 | $12.79 | $13.53 | $12.15 | $12.58 | $12.38 | 264,040 |
| 2020-04-15 | $13.60 | $13.83 | $12.99 | $13.46 | $13.25 | 181,317 |
| 2020-04-14 | $14.60 | $14.60 | $13.79 | $14.16 | $13.94 | 259,156 |
| 2020-04-13 | $14.32 | $14.64 | $14.27 | $14.58 | $14.35 | 201,776 |
| 2020-04-09 | $14.00 | $14.56 | $13.71 | $14.40 | $14.18 | 214,593 |
| 2020-04-08 | $13.24 | $13.65 | $12.63 | $13.60 | $13.39 | 181,035 |
| 2020-04-07 | $13.00 | $13.67 | $12.65 | $12.93 | $12.73 | 421,535 |
| 2020-04-06 | $12.11 | $12.66 | $11.75 | $12.61 | $12.41 | 217,402 |
| 2020-04-03 | $12.32 | $12.43 | $11.10 | $11.71 | $11.53 | 295,382 |
| 2020-04-02 | $12.02 | $12.81 | $12.02 | $12.29 | $12.10 | 156,563 |
| 2020-04-01 | $12.18 | $12.49 | $11.71 | $12.03 | $11.84 | 227,409 |
| 2020-03-31 | $12.52 | $13.11 | $12.42 | $12.69 | $12.49 | 431,110 |
| 2020-03-30 | $11.98 | $12.66 | $11.56 | $12.56 | $12.36 | 215,044 |
| 2020-03-27 | $12.01 | $12.42 | $11.61 | $11.86 | $11.68 | 285,099 |
| 2020-03-26 | $11.30 | $12.60 | $11.02 | $12.44 | $12.25 | 338,261 |
| 2020-03-25 | $11.00 | $11.90 | $10.64 | $11.25 | $11.07 | 475,684 |
| 2020-03-24 | $10.92 | $11.41 | $10.28 | $10.92 | $10.75 | 246,954 |
| 2020-03-23 | $12.46 | $12.48 | $10.13 | $10.45 | $10.29 | 312,110 |
| 2020-03-20 | $13.00 | $13.27 | $12.05 | $12.47 | $12.28 | 501,113 |
| 2020-03-19 | $11.83 | $13.28 | $11.25 | $13.23 | $13.02 | 580,002 |
| 2020-03-18 | $11.61 | $12.55 | $11.56 | $11.83 | $11.65 | 357,496 |
| 2020-03-17 | $11.86 | $12.31 | $10.92 | $12.24 | $12.05 | 581,784 |
| 2020-03-16 | $12.57 | $12.59 | $11.24 | $11.56 | $11.38 | 314,146 |
| 2020-03-13 | $12.40 | $12.93 | $11.56 | $12.93 | $12.73 | 349,080 |
| 2020-03-12 | $13.13 | $13.71 | $11.28 | $11.73 | $11.55 | 519,907 |
| 2020-03-11 | $14.70 | $14.83 | $13.95 | $14.11 | $13.89 | 160,487 |
| 2020-03-10 | $15.03 | $15.19 | $14.18 | $15.07 | $14.83 | 279,540 |
| 2020-03-09 | $14.77 | $15.29 | $14.20 | $14.62 | $14.39 | 257,122 |
| 2020-03-06 | $15.05 | $15.72 | $15.03 | $15.67 | $15.43 | 187,023 |
| 2020-03-05 | $15.94 | $16.14 | $15.22 | $15.53 | $15.29 | 316,655 |
| 2020-03-04 | $16.03 | $16.43 | $15.85 | $16.40 | $16.14 | 232,397 |
| 2020-03-03 | $16.44 | $16.52 | $15.46 | $15.82 | $15.57 | 186,025 |
| 2020-03-02 | $16.64 | $16.80 | $16.15 | $16.45 | $16.19 | 186,288 |
| 2020-02-28 | $16.69 | $17.47 | $16.23 | $16.61 | $16.35 | 328,774 |
| 2020-02-27 | $16.55 | $17.77 | $16.23 | $17.24 | $16.97 | 387,852 |
| 2020-02-26 | $17.74 | $17.74 | $16.85 | $16.93 | $16.67 | 178,344 |
| 2020-02-25 | $18.36 | $18.46 | $17.43 | $17.60 | $17.33 | 433,244 |
| 2020-02-24 | $18.74 | $18.79 | $18.36 | $18.37 | $18.08 | 234,852 |
| 2020-02-21 | $19.24 | $19.54 | $18.42 | $19.42 | $19.12 | 1,224,547 |
| 2020-02-20 | $18.87 | $19.88 | $18.82 | $19.37 | $18.99 | 280,652 |
| 2020-02-19 | $19.15 | $19.35 | $18.00 | $18.87 | $18.50 | 458,985 |
| 2020-02-18 | $20.19 | $20.19 | $19.16 | $19.18 | $18.81 | 256,641 |
| 2020-02-14 | $20.97 | $21.46 | $20.05 | $20.19 | $19.80 | 264,455 |
| 2020-02-13 | $19.00 | $21.41 | $18.68 | $20.63 | $20.23 | 544,988 |
| 2020-02-12 | $17.92 | $18.55 | $17.84 | $18.18 | $17.83 | 224,752 |
| 2020-02-11 | $17.18 | $17.93 | $17.18 | $17.82 | $17.47 | 191,621 |
| 2020-02-10 | $17.22 | $17.28 | $16.97 | $17.14 | $16.81 | 172,509 |
| 2020-02-07 | $17.46 | $17.62 | $17.17 | $17.28 | $16.95 | 155,521 |
| 2020-02-06 | $18.24 | $18.28 | $17.59 | $17.61 | $17.27 | 149,172 |
| 2020-02-05 | $17.37 | $18.29 | $17.29 | $18.14 | $17.79 | 222,238 |
| 2020-02-04 | $17.60 | $17.69 | $17.10 | $17.14 | $16.81 | 230,570 |
| 2020-02-03 | $17.94 | $18.98 | $17.06 | $17.35 | $17.01 | 308,593 |
| 2020-01-31 | $18.90 | $18.90 | $17.76 | $17.76 | $17.42 | 222,526 |
| 2020-01-30 | $18.60 | $18.91 | $18.22 | $18.90 | $18.53 | 151,479 |
| 2020-01-29 | $19.64 | $19.70 | $18.73 | $18.75 | $18.39 | 159,970 |
| 2020-01-28 | $19.72 | $19.74 | $19.42 | $19.64 | $19.26 | 170,350 |
| 2020-01-27 | $19.78 | $19.92 | $19.44 | $19.63 | $19.25 | 167,775 |
| 2020-01-24 | $20.74 | $20.74 | $19.96 | $20.05 | $19.66 | 162,002 |
| 2020-01-23 | $20.78 | $20.78 | $20.11 | $20.68 | $20.28 | 389,135 |
| 2020-01-22 | $21.39 | $21.67 | $20.84 | $20.88 | $20.48 | 130,209 |
| 2020-01-21 | $21.89 | $21.89 | $21.30 | $21.40 | $20.99 | 203,528 |
| 2020-01-17 | $22.45 | $22.45 | $21.92 | $21.99 | $21.56 | 110,231 |
| 2020-01-16 | $22.20 | $22.57 | $22.19 | $22.30 | $21.87 | 74,354 |
| 2020-01-15 | $22.05 | $22.27 | $21.86 | $22.00 | $21.57 | 105,763 |
| 2020-01-14 | $22.13 | $22.25 | $22.01 | $22.08 | $21.65 | 114,791 |
| 2020-01-13 | $21.85 | $22.27 | $21.83 | $22.21 | $21.78 | 138,651 |
| 2020-01-10 | $21.89 | $21.96 | $21.49 | $21.85 | $21.43 | 125,517 |
| 2020-01-09 | $22.15 | $22.23 | $21.89 | $21.92 | $21.50 | 110,767 |
| 2020-01-08 | $22.02 | $22.09 | $21.89 | $22.05 | $21.62 | 136,749 |
| 2020-01-07 | $22.01 | $22.08 | $21.83 | $22.00 | $21.57 | 88,070 |
| 2020-01-06 | $22.30 | $22.37 | $22.03 | $22.09 | $21.66 | 156,528 |
| 2020-01-03 | $22.18 | $22.46 | $22.15 | $22.38 | $21.95 | 125,789 |
| 2020-01-02 | $22.73 | $22.77 | $22.26 | $22.45 | $22.01 | 123,403 |
| 2019-12-31 | $22.25 | $22.62 | $22.18 | $22.58 | $22.14 | 142,652 |
| 2019-12-30 | $22.16 | $22.42 | $22.03 | $22.30 | $21.87 | 110,046 |
| 2019-12-27 | $22.34 | $22.34 | $22.10 | $22.21 | $21.78 | 65,360 |
| 2019-12-26 | $22.67 | $22.88 | $22.21 | $22.28 | $21.85 | 60,539 |
| 2019-12-24 | $22.75 | $22.84 | $22.58 | $22.73 | $22.29 | 45,657 |
| 2019-12-23 | $22.91 | $22.97 | $22.57 | $22.79 | $22.35 | 101,312 |
| 2019-12-20 | $22.73 | $22.95 | $22.61 | $22.90 | $22.46 | 564,476 |
| 2019-12-19 | $22.59 | $22.76 | $22.41 | $22.65 | $22.21 | 171,262 |
| 2019-12-18 | $22.68 | $22.69 | $22.41 | $22.57 | $22.13 | 120,125 |
| 2019-12-17 | $22.29 | $22.61 | $22.26 | $22.58 | $22.14 | 182,674 |
| 2019-12-16 | $22.24 | $22.86 | $22.21 | $22.23 | $21.80 | 205,956 |
| 2019-12-13 | $21.92 | $22.27 | $21.76 | $22.18 | $21.75 | 166,642 |
| 2019-12-12 | $21.57 | $22.00 | $21.48 | $21.89 | $21.47 | 177,119 |
| 2019-12-11 | $21.66 | $21.73 | $21.44 | $21.65 | $21.23 | 102,062 |
| 2019-12-10 | $22.14 | $22.14 | $21.60 | $21.74 | $21.32 | 114,075 |
| 2019-12-09 | $21.93 | $22.18 | $21.86 | $22.17 | $21.74 | 219,970 |
| 2019-12-06 | $21.52 | $22.04 | $21.50 | $21.95 | $21.52 | 152,619 |
| 2019-12-05 | $21.52 | $21.66 | $21.32 | $21.44 | $21.02 | 122,073 |
| 2019-12-04 | $21.46 | $21.67 | $21.18 | $21.43 | $21.01 | 126,675 |
| 2019-12-03 | $21.44 | $21.56 | $21.31 | $21.37 | $20.96 | 119,256 |
| 2019-12-02 | $21.90 | $22.02 | $21.56 | $21.61 | $21.19 | 116,404 |
| 2019-11-29 | $21.87 | $21.91 | $21.80 | $21.91 | $21.49 | 39,761 |
| 2019-11-27 | $21.74 | $22.04 | $21.62 | $21.99 | $21.56 | 79,129 |
| 2019-11-26 | $22.13 | $22.21 | $21.51 | $21.62 | $21.20 | 199,926 |
| 2019-11-25 | $21.47 | $22.19 | $21.43 | $22.11 | $21.68 | 138,501 |
| 2019-11-22 | $21.05 | $21.45 | $20.93 | $21.37 | $20.96 | 136,156 |
| 2019-11-21 | $20.82 | $21.04 | $20.74 | $20.90 | $20.49 | 172,177 |
| 2019-11-20 | $21.00 | $21.27 | $20.80 | $20.92 | $20.51 | 161,873 |
| 2019-11-19 | $21.28 | $21.37 | $21.00 | $21.10 | $20.69 | 122,825 |
| 2019-11-18 | $21.20 | $21.34 | $21.09 | $21.25 | $20.76 | 97,965 |
| 2019-11-15 | $21.26 | $21.29 | $21.04 | $21.18 | $20.70 | 310,889 |
| 2019-11-14 | $21.01 | $21.24 | $20.86 | $21.09 | $20.61 | 130,060 |
| 2019-11-13 | $21.43 | $21.50 | $20.80 | $20.99 | $20.51 | 161,225 |
| 2019-11-12 | $21.83 | $21.90 | $21.38 | $21.58 | $21.09 | 135,090 |
| 2019-11-11 | $21.81 | $22.12 | $21.66 | $21.87 | $21.37 | 122,219 |
| 2019-11-08 | $22.09 | $22.20 | $21.65 | $21.97 | $21.47 | 193,977 |
| 2019-11-07 | $22.34 | $22.73 | $21.94 | $22.03 | $21.53 | 135,903 |
| 2019-11-06 | $23.00 | $23.71 | $21.85 | $22.35 | $21.84 | 257,894 |
| 2019-11-05 | $24.36 | $25.09 | $24.36 | $24.72 | $24.16 | 217,820 |
| 2019-11-04 | $24.32 | $24.41 | $24.06 | $24.25 | $23.70 | 193,274 |
| 2019-11-01 | $24.20 | $24.39 | $23.99 | $24.23 | $23.68 | 86,893 |
| 2019-10-31 | $24.24 | $24.34 | $23.81 | $24.01 | $23.46 | 77,107 |
| 2019-10-30 | $24.23 | $24.32 | $23.87 | $24.25 | $23.70 | 84,396 |
| 2019-10-29 | $24.33 | $24.66 | $24.11 | $24.20 | $23.65 | 160,685 |
| 2019-10-28 | $24.13 | $24.42 | $24.09 | $24.30 | $23.74 | 116,036 |
| 2019-10-25 | $23.75 | $24.27 | $23.58 | $24.06 | $23.51 | 116,350 |
| 2019-10-24 | $23.92 | $23.98 | $23.53 | $23.73 | $23.19 | 110,251 |
| 2019-10-23 | $23.52 | $23.91 | $23.42 | $23.91 | $23.36 | 88,334 |
| 2019-10-22 | $23.35 | $23.68 | $23.29 | $23.56 | $23.02 | 78,563 |
| 2019-10-21 | $23.25 | $23.66 | $23.25 | $23.34 | $22.81 | 98,303 |
| 2019-10-18 | $23.12 | $23.43 | $23.11 | $23.17 | $22.64 | 85,017 |
| 2019-10-17 | $23.14 | $23.31 | $23.14 | $23.25 | $22.72 | 82,219 |
| 2019-10-16 | $22.83 | $23.36 | $22.83 | $23.06 | $22.53 | 118,833 |
| 2019-10-15 | $22.97 | $23.07 | $22.77 | $22.80 | $22.28 | 211,800 |
| 2019-10-14 | $22.56 | $23.04 | $22.56 | $22.90 | $22.38 | 109,479 |
| 2019-10-11 | $22.78 | $23.08 | $22.60 | $22.76 | $22.24 | 153,097 |
| 2019-10-10 | $22.50 | $22.80 | $22.41 | $22.48 | $21.97 | 146,201 |
| 2019-10-09 | $23.00 | $23.07 | $22.39 | $22.43 | $21.92 | 154,443 |
| 2019-10-08 | $23.06 | $23.19 | $22.77 | $22.95 | $22.43 | 153,597 |
| 2019-10-07 | $23.57 | $23.57 | $22.91 | $23.11 | $22.58 | 395,120 |
| 2019-10-04 | $23.28 | $23.70 | $23.27 | $23.65 | $23.11 | 100,415 |
| 2019-10-03 | $23.36 | $23.59 | $23.14 | $23.26 | $22.73 | 111,030 |
| 2019-10-02 | $23.41 | $23.55 | $23.17 | $23.52 | $22.98 | 171,032 |
| 2019-10-01 | $24.30 | $24.46 | $23.48 | $23.54 | $23.00 | 125,484 |
| 2019-09-30 | $24.20 | $24.34 | $24.11 | $24.22 | $23.67 | 118,263 |
| 2019-09-27 | $24.55 | $24.72 | $24.06 | $24.13 | $23.58 | 80,609 |
| 2019-09-26 | $24.25 | $24.61 | $24.04 | $24.50 | $23.94 | 158,620 |
| 2019-09-25 | $24.08 | $24.30 | $23.90 | $24.20 | $23.65 | 189,360 |
| 2019-09-24 | $24.23 | $24.61 | $23.93 | $24.04 | $23.49 | 211,673 |
| 2019-09-23 | $24.30 | $24.42 | $23.84 | $24.16 | $23.61 | 108,334 |
| 2019-09-20 | $24.33 | $24.60 | $24.22 | $24.41 | $23.85 | 460,058 |
| 2019-09-19 | $24.70 | $24.99 | $24.30 | $24.36 | $23.80 | 118,702 |
| 2019-09-18 | $24.79 | $24.90 | $24.33 | $24.61 | $24.05 | 128,205 |
| 2019-09-17 | $24.62 | $24.85 | $24.48 | $24.76 | $24.19 | 111,649 |
| 2019-09-16 | $24.51 | $24.91 | $24.33 | $24.70 | $24.14 | 132,896 |
| 2019-09-13 | $24.70 | $25.11 | $24.58 | $24.58 | $24.02 | 149,900 |
| 2019-09-12 | $24.63 | $24.78 | $24.33 | $24.68 | $24.12 | 178,643 |
| 2019-09-11 | $24.52 | $24.61 | $24.23 | $24.60 | $24.04 | 172,303 |
| 2019-09-10 | $24.47 | $24.58 | $24.07 | $24.46 | $23.90 | 171,275 |
| 2019-09-09 | $24.19 | $24.83 | $24.08 | $24.45 | $23.89 | 175,520 |
| 2019-09-06 | $24.32 | $24.42 | $24.02 | $24.07 | $23.52 | 123,840 |
| 2019-09-05 | $24.17 | $24.99 | $24.14 | $24.48 | $23.92 | 184,878 |
| 2019-09-04 | $24.04 | $24.12 | $23.79 | $23.83 | $23.29 | 139,413 |
| 2019-09-03 | $24.08 | $24.11 | $23.50 | $23.73 | $23.19 | 262,845 |
| 2019-08-30 | $24.53 | $24.71 | $24.07 | $24.21 | $23.66 | 133,957 |
| 2019-08-29 | $24.71 | $24.78 | $24.28 | $24.35 | $23.79 | 163,891 |
| 2019-08-28 | $23.78 | $24.85 | $23.63 | $24.57 | $24.01 | 249,002 |
| 2019-08-27 | $25.62 | $25.62 | $25.01 | $25.18 | $24.60 | 210,482 |
| 2019-08-26 | $25.51 | $25.67 | $25.18 | $25.49 | $24.91 | 123,283 |
| 2019-08-23 | $26.12 | $26.13 | $25.23 | $25.30 | $24.72 | 313,144 |
| 2019-08-22 | $26.76 | $27.21 | $26.08 | $26.15 | $25.55 | 103,720 |
| 2019-08-21 | $26.45 | $26.79 | $26.28 | $26.73 | $26.12 | 152,079 |
| 2019-08-20 | $26.91 | $27.04 | $26.22 | $26.25 | $25.65 | 152,017 |
| 2019-08-19 | $27.71 | $27.82 | $26.95 | $27.03 | $26.41 | 180,471 |
| 2019-08-16 | $27.30 | $27.88 | $27.30 | $27.53 | $26.83 | 758,840 |
| 2019-08-15 | $27.23 | $27.54 | $26.92 | $27.13 | $26.44 | 213,643 |
| 2019-08-14 | $27.51 | $27.53 | $27.06 | $27.12 | $26.43 | 185,067 |
| 2019-08-13 | $28.40 | $28.91 | $27.90 | $28.00 | $27.28 | 178,814 |
| 2019-08-12 | $28.03 | $28.62 | $27.84 | $28.49 | $27.76 | 175,987 |
| 2019-08-09 | $28.45 | $28.49 | $27.91 | $28.30 | $27.58 | 287,014 |
| 2019-08-08 | $27.90 | $28.70 | $27.78 | $28.44 | $27.71 | 314,692 |
| 2019-08-07 | $27.09 | $28.02 | $25.80 | $27.61 | $26.90 | 212,565 |
| 2019-08-06 | $26.86 | $27.29 | $26.71 | $27.27 | $26.57 | 172,351 |
| 2019-08-05 | $27.07 | $27.22 | $26.65 | $26.84 | $26.15 | 151,103 |
| 2019-08-02 | $27.52 | $27.80 | $27.29 | $27.61 | $26.90 | 144,008 |
| 2019-08-01 | $27.95 | $28.58 | $27.48 | $27.58 | $26.88 | 195,518 |
| 2019-07-31 | $28.08 | $28.42 | $27.68 | $27.83 | $27.12 | 266,990 |
| 2019-07-30 | $27.90 | $28.19 | $27.53 | $27.99 | $27.27 | 196,291 |
| 2019-07-29 | $27.87 | $28.09 | $27.69 | $27.93 | $27.22 | 109,077 |
| 2019-07-26 | $27.69 | $27.97 | $27.39 | $27.90 | $27.19 | 122,916 |
| 2019-07-25 | $27.93 | $27.93 | $27.56 | $27.62 | $26.91 | 106,105 |
| 2019-07-24 | $26.69 | $27.99 | $26.69 | $27.93 | $27.22 | 213,482 |
| 2019-07-23 | $26.44 | $26.94 | $26.44 | $26.68 | $26.00 | 121,828 |
| 2019-07-22 | $26.66 | $26.66 | $26.28 | $26.39 | $25.72 | 106,030 |
| 2019-07-19 | $26.27 | $26.89 | $26.16 | $26.48 | $25.80 | 156,008 |
| 2019-07-18 | $26.27 | $26.59 | $26.20 | $26.40 | $25.73 | 65,114 |
| 2019-07-17 | $26.29 | $26.35 | $26.13 | $26.28 | $25.61 | 107,195 |
| 2019-07-16 | $26.04 | $26.40 | $26.04 | $26.25 | $25.58 | 94,716 |
| 2019-07-15 | $26.30 | $26.32 | $25.61 | $26.01 | $25.35 | 211,269 |
| 2019-07-12 | $25.97 | $26.25 | $25.93 | $26.13 | $25.46 | 91,747 |
| 2019-07-11 | $26.27 | $26.27 | $25.84 | $25.97 | $25.31 | 73,106 |
| 2019-07-10 | $26.38 | $26.65 | $26.17 | $26.23 | $25.56 | 119,138 |
| 2019-07-09 | $25.91 | $26.34 | $25.82 | $26.32 | $25.65 | 179,349 |
| 2019-07-08 | $26.01 | $26.32 | $25.87 | $26.00 | $25.34 | 55,105 |
| 2019-07-05 | $26.25 | $26.29 | $25.87 | $26.19 | $25.52 | 59,114 |
| 2019-07-03 | $26.05 | $26.42 | $25.87 | $26.31 | $25.64 | 96,355 |
| 2019-07-02 | $26.37 | $26.54 | $25.84 | $26.04 | $25.37 | 131,396 |
| 2019-07-01 | $26.42 | $26.80 | $26.05 | $26.35 | $25.68 | 140,084 |
| 2019-06-28 | $25.70 | $26.39 | $25.70 | $26.19 | $25.52 | 463,299 |
| 2019-06-27 | $24.88 | $25.68 | $24.84 | $25.67 | $25.01 | 136,539 |
| 2019-06-26 | $24.84 | $25.10 | $24.61 | $24.89 | $24.25 | 93,525 |
| 2019-06-25 | $24.86 | $25.01 | $24.63 | $24.70 | $24.07 | 102,450 |
| 2019-06-24 | $24.63 | $24.96 | $24.45 | $24.82 | $24.19 | 132,470 |
| 2019-06-21 | $25.36 | $25.49 | $24.32 | $24.70 | $24.07 | 445,641 |
| 2019-06-20 | $25.60 | $25.80 | $25.33 | $25.58 | $24.93 | 69,462 |
| 2019-06-19 | $25.26 | $25.55 | $25.10 | $25.49 | $24.84 | 78,412 |
| 2019-06-18 | $25.13 | $25.55 | $25.06 | $25.28 | $24.63 | 126,594 |
| 2019-06-17 | $25.15 | $25.26 | $24.92 | $24.99 | $24.35 | 104,050 |
| 2019-06-14 | $25.40 | $25.84 | $25.19 | $25.26 | $24.61 | 231,140 |
| 2019-06-13 | $24.69 | $25.49 | $24.01 | $25.41 | $24.76 | 390,908 |
| 2019-06-12 | $24.68 | $24.77 | $24.41 | $24.61 | $23.98 | 161,417 |
| 2019-06-11 | $24.95 | $25.39 | $24.49 | $24.65 | $24.02 | 251,823 |
| 2019-06-10 | $24.33 | $24.91 | $24.04 | $24.84 | $24.21 | 148,097 |
| 2019-06-07 | $24.01 | $24.45 | $24.00 | $24.24 | $23.62 | 188,794 |
| 2019-06-06 | $24.57 | $24.57 | $23.89 | $24.07 | $23.45 | 64,476 |
| 2019-06-05 | $24.68 | $24.81 | $24.50 | $24.52 | $23.89 | 99,844 |
| 2019-06-04 | $24.34 | $24.79 | $23.80 | $24.73 | $24.10 | 153,753 |
| 2019-06-03 | $23.55 | $24.21 | $23.50 | $24.19 | $23.57 | 213,978 |
| 2019-05-31 | $23.49 | $23.76 | $23.13 | $23.50 | $22.90 | 137,198 |
| 2019-05-30 | $23.82 | $23.92 | $23.48 | $23.77 | $23.16 | 102,684 |
| 2019-05-29 | $23.82 | $23.82 | $23.42 | $23.68 | $23.07 | 154,156 |
| 2019-05-28 | $24.35 | $24.41 | $23.85 | $23.96 | $23.35 | 138,095 |
| 2019-05-24 | $24.30 | $24.51 | $24.19 | $24.34 | $23.72 | 261,083 |
| 2019-05-23 | $24.19 | $24.19 | $23.80 | $24.15 | $23.53 | 136,775 |
| 2019-05-22 | $24.74 | $24.74 | $24.35 | $24.44 | $23.82 | 101,606 |
| 2019-05-21 | $24.54 | $24.84 | $24.54 | $24.76 | $24.13 | 84,141 |
| 2019-05-20 | $24.61 | $24.75 | $24.44 | $24.51 | $23.88 | 98,882 |
| 2019-05-17 | $25.03 | $25.05 | $24.61 | $24.70 | $24.00 | 65,750 |
| 2019-05-16 | $24.81 | $25.19 | $24.81 | $25.04 | $24.33 | 60,502 |
| 2019-05-15 | $24.46 | $24.73 | $24.41 | $24.70 | $24.00 | 72,669 |
| 2019-05-14 | $24.25 | $24.88 | $24.15 | $24.71 | $24.00 | 76,381 |
| 2019-05-13 | $24.83 | $24.84 | $24.05 | $24.25 | $23.56 | 110,458 |
| 2019-05-10 | $24.72 | $25.11 | $24.28 | $25.09 | $24.37 | 151,763 |
| 2019-05-09 | $24.93 | $25.17 | $24.60 | $24.88 | $24.17 | 424,618 |
| 2019-05-08 | $25.38 | $25.56 | $25.02 | $25.08 | $24.36 | 221,455 |
| 2019-05-07 | $24.90 | $25.49 | $24.90 | $25.31 | $24.59 | 171,968 |
| 2019-05-06 | $23.00 | $25.56 | $22.72 | $25.39 | $24.67 | 209,270 |
| 2019-05-03 | $22.99 | $23.24 | $22.88 | $23.05 | $22.39 | 126,906 |
| 2019-05-02 | $22.73 | $23.26 | $22.72 | $22.94 | $22.29 | 96,764 |
| 2019-05-01 | $22.33 | $22.93 | $22.19 | $22.74 | $22.09 | 259,326 |
| 2019-04-30 | $23.08 | $23.08 | $22.14 | $22.26 | $21.62 | 190,532 |
| 2019-04-29 | $23.04 | $23.10 | $22.94 | $23.06 | $22.40 | 60,074 |
| 2019-04-26 | $22.56 | $23.06 | $22.56 | $23.06 | $22.40 | 78,950 |
| 2019-04-25 | $22.92 | $22.95 | $22.32 | $22.57 | $21.93 | 60,171 |
| 2019-04-24 | $22.54 | $23.03 | $22.54 | $23.00 | $22.34 | 132,016 |
| 2019-04-23 | $22.27 | $22.68 | $22.21 | $22.63 | $21.98 | 113,044 |
| 2019-04-22 | $22.28 | $22.32 | $22.08 | $22.21 | $21.58 | 90,362 |
| 2019-04-18 | $22.22 | $22.55 | $22.22 | $22.33 | $21.69 | 67,156 |
| 2019-04-17 | $22.87 | $22.96 | $22.28 | $22.32 | $21.68 | 100,884 |
| 2019-04-16 | $22.75 | $23.05 | $22.68 | $22.86 | $22.21 | 67,067 |
| 2019-04-15 | $22.44 | $22.78 | $22.31 | $22.75 | $22.10 | 92,418 |
| 2019-04-12 | $22.57 | $22.68 | $22.27 | $22.39 | $21.75 | 58,820 |
| 2019-04-11 | $22.78 | $22.78 | $22.42 | $22.47 | $21.83 | 66,533 |
| 2019-04-10 | $22.04 | $22.87 | $22.04 | $22.67 | $22.02 | 120,121 |
| 2019-04-09 | $22.63 | $22.63 | $22.03 | $22.04 | $21.41 | 109,831 |
| 2019-04-08 | $22.31 | $22.63 | $22.23 | $22.41 | $21.77 | 99,874 |
| 2019-04-05 | $22.56 | $22.65 | $22.39 | $22.47 | $21.83 | 97,730 |
| 2019-04-04 | $22.69 | $22.88 | $22.39 | $22.49 | $21.85 | 76,420 |
| 2019-04-03 | $22.30 | $22.72 | $22.25 | $22.64 | $21.99 | 97,895 |
| 2019-04-02 | $22.58 | $22.65 | $22.14 | $22.21 | $21.58 | 60,236 |
| 2019-04-01 | $22.15 | $22.62 | $22.15 | $22.57 | $21.93 | 122,136 |
| 2019-03-29 | $22.44 | $22.57 | $22.04 | $22.06 | $21.43 | 145,847 |
| 2019-03-28 | $22.03 | $22.45 | $21.86 | $22.28 | $21.64 | 136,881 |
| 2019-03-27 | $21.82 | $22.06 | $21.67 | $21.99 | $21.36 | 106,822 |
| 2019-03-26 | $21.84 | $22.16 | $21.74 | $21.89 | $21.27 | 168,175 |
| 2019-03-25 | $21.35 | $21.94 | $21.29 | $21.81 | $21.19 | 100,270 |
| 2019-03-22 | $22.14 | $22.14 | $21.46 | $21.47 | $20.86 | 138,238 |
| 2019-03-21 | $22.06 | $22.54 | $21.94 | $22.27 | $21.63 | 124,381 |
| 2019-03-20 | $22.25 | $22.46 | $21.87 | $22.09 | $21.46 | 105,380 |
| 2019-03-19 | $22.55 | $22.60 | $22.18 | $22.24 | $21.61 | 69,174 |
| 2019-03-18 | $21.87 | $22.57 | $21.87 | $22.50 | $21.86 | 126,314 |
| 2019-03-15 | $22.23 | $22.71 | $21.84 | $21.87 | $21.25 | 305,537 |
| 2019-03-14 | $22.24 | $22.40 | $22.08 | $22.20 | $21.57 | 90,975 |
| 2019-03-13 | $22.12 | $22.54 | $22.04 | $22.29 | $21.65 | 95,118 |
| 2019-03-12 | $22.86 | $22.95 | $22.20 | $22.24 | $21.61 | 115,045 |
| 2019-03-11 | $22.43 | $22.97 | $22.26 | $22.79 | $22.14 | 126,799 |
| 2019-03-08 | $22.38 | $22.52 | $22.13 | $22.34 | $21.70 | 121,340 |
| 2019-03-07 | $23.05 | $23.18 | $22.47 | $22.54 | $21.90 | 80,690 |
| 2019-03-06 | $23.92 | $23.92 | $23.07 | $23.12 | $22.46 | 130,567 |
| 2019-03-05 | $23.73 | $24.10 | $23.62 | $23.89 | $23.21 | 97,706 |
| 2019-03-04 | $24.21 | $24.30 | $23.66 | $23.74 | $23.06 | 103,083 |
| 2019-03-01 | $24.27 | $24.30 | $23.97 | $24.20 | $23.51 | 119,303 |
| 2019-02-28 | $24.53 | $24.53 | $24.03 | $24.13 | $23.44 | 120,523 |
| 2019-02-27 | $24.30 | $24.56 | $24.05 | $24.54 | $23.84 | 84,553 |
| 2019-02-26 | $24.70 | $24.86 | $24.31 | $24.31 | $23.62 | 137,783 |
| 2019-02-25 | $25.08 | $25.32 | $24.80 | $24.80 | $24.09 | 69,706 |
| 2019-02-22 | $25.10 | $25.19 | $24.89 | $25.07 | $24.35 | 89,091 |
| 2019-02-21 | $25.34 | $25.50 | $24.99 | $25.16 | $24.37 | 75,586 |
| 2019-02-20 | $25.29 | $25.53 | $25.07 | $25.32 | $24.52 | 105,364 |
| 2019-02-19 | $25.11 | $25.52 | $24.48 | $25.35 | $24.55 | 115,304 |
| 2019-02-15 | $24.64 | $25.63 | $24.64 | $25.32 | $24.52 | 142,632 |
| 2019-02-14 | $24.47 | $25.00 | $24.26 | $24.47 | $23.70 | 128,807 |
| 2019-02-13 | $24.68 | $24.89 | $23.43 | $24.61 | $23.84 | 163,415 |
| 2019-02-12 | $23.46 | $23.91 | $23.46 | $23.78 | $23.03 | 110,545 |
| 2019-02-11 | $22.91 | $23.50 | $22.64 | $23.41 | $22.67 | 186,717 |
| 2019-02-08 | $22.76 | $22.87 | $22.54 | $22.78 | $22.06 | 59,716 |
| 2019-02-07 | $22.79 | $23.01 | $22.63 | $22.92 | $22.20 | 59,527 |
| 2019-02-06 | $23.03 | $23.23 | $22.93 | $23.00 | $22.28 | 113,466 |
| 2019-02-05 | $22.96 | $23.24 | $22.60 | $23.05 | $22.33 | 48,797 |
| 2019-02-04 | $22.59 | $23.00 | $22.43 | $23.00 | $22.28 | 127,986 |
| 2019-02-01 | $22.39 | $22.63 | $22.20 | $22.60 | $21.89 | 61,403 |
| 2019-01-31 | $22.31 | $22.69 | $22.27 | $22.40 | $21.70 | 105,018 |
| 2019-01-30 | $22.48 | $22.61 | $21.97 | $22.41 | $21.71 | 92,971 |
| 2019-01-29 | $22.39 | $22.57 | $22.24 | $22.32 | $21.62 | 55,851 |
| 2019-01-28 | $22.93 | $22.93 | $22.27 | $22.40 | $21.70 | 88,457 |
| 2019-01-25 | $22.89 | $23.27 | $22.89 | $23.01 | $22.29 | 52,870 |
| 2019-01-24 | $22.71 | $22.93 | $22.54 | $22.75 | $22.03 | 74,009 |
| 2019-01-23 | $23.08 | $23.09 | $22.46 | $22.75 | $22.03 | 80,055 |
| 2019-01-22 | $23.24 | $23.40 | $22.75 | $22.99 | $22.27 | 186,647 |
| 2019-01-18 | $23.33 | $23.81 | $23.25 | $23.38 | $22.65 | 285,751 |
| 2019-01-17 | $22.82 | $23.46 | $22.81 | $23.33 | $22.60 | 112,061 |
| 2019-01-16 | $22.67 | $23.05 | $22.45 | $22.85 | $22.13 | 130,740 |
| 2019-01-15 | $22.58 | $22.61 | $22.36 | $22.60 | $21.89 | 71,104 |
| 2019-01-14 | $22.27 | $22.78 | $22.23 | $22.52 | $21.81 | 89,044 |
| 2019-01-11 | $22.36 | $22.55 | $22.10 | $22.38 | $21.68 | 85,409 |
| 2019-01-10 | $22.29 | $22.44 | $22.07 | $22.39 | $21.69 | 63,894 |
| 2019-01-09 | $22.05 | $22.42 | $21.76 | $22.40 | $21.70 | 122,681 |
| 2019-01-08 | $21.43 | $22.01 | $21.32 | $22.00 | $21.31 | 103,396 |
| 2019-01-07 | $21.05 | $21.35 | $20.27 | $21.21 | $20.54 | 60,742 |
| 2019-01-04 | $20.64 | $21.30 | $20.61 | $21.06 | $20.40 | 84,053 |
| 2019-01-03 | $20.53 | $21.23 | $20.27 | $20.45 | $19.81 | 74,164 |
| 2019-01-02 | $20.27 | $20.86 | $20.24 | $20.65 | $20.00 | 103,805 |
| 2018-12-31 | $20.28 | $20.48 | $20.00 | $20.48 | $19.84 | 93,384 |
| 2018-12-28 | $20.40 | $20.60 | $20.16 | $20.26 | $19.62 | 159,576 |
| 2018-12-27 | $20.09 | $20.43 | $19.77 | $20.41 | $19.77 | 113,706 |
| 2018-12-26 | $19.58 | $20.25 | $19.21 | $20.25 | $19.61 | 120,007 |
| 2018-12-24 | $19.80 | $19.88 | $19.25 | $19.43 | $18.82 | 85,606 |
| 2018-12-21 | $20.28 | $20.72 | $19.74 | $19.87 | $19.25 | 414,367 |
| 2018-12-20 | $19.99 | $20.44 | $19.99 | $20.27 | $19.63 | 107,843 |
| 2018-12-19 | $20.49 | $21.05 | $20.08 | $20.27 | $19.63 | 151,585 |
| 2018-12-18 | $20.13 | $20.65 | $20.00 | $20.52 | $19.88 | 145,750 |
| 2018-12-17 | $20.29 | $20.75 | $19.92 | $20.07 | $19.44 | 230,635 |
| 2018-12-14 | $20.48 | $20.82 | $20.35 | $20.40 | $19.76 | 103,624 |
| 2018-12-13 | $20.89 | $21.24 | $20.45 | $20.61 | $19.96 | 128,383 |
| 2018-12-12 | $20.84 | $21.30 | $20.76 | $20.88 | $20.22 | 130,351 |
| 2018-12-11 | $21.03 | $21.25 | $20.55 | $20.65 | $20.00 | 95,142 |
| 2018-12-10 | $20.65 | $20.88 | $20.42 | $20.83 | $20.18 | 164,531 |
| 2018-12-07 | $20.92 | $21.30 | $20.57 | $20.64 | $19.99 | 215,385 |
| 2018-12-06 | $20.76 | $20.92 | $20.27 | $20.85 | $20.19 | 156,506 |
| 2018-12-04 | $22.14 | $22.41 | $20.78 | $20.87 | $20.21 | 288,354 |
| 2018-12-03 | $23.06 | $23.06 | $21.99 | $22.20 | $21.50 | 168,257 |
| 2018-11-30 | $22.57 | $23.01 | $22.57 | $22.92 | $22.20 | 124,903 |
| 2018-11-29 | $22.79 | $22.87 | $22.03 | $22.55 | $21.84 | 103,295 |
| 2018-11-28 | $22.00 | $22.95 | $21.70 | $22.88 | $22.16 | 119,482 |
| 2018-11-27 | $21.89 | $22.26 | $21.82 | $21.99 | $21.30 | 90,191 |
| 2018-11-26 | $22.33 | $22.52 | $21.92 | $22.00 | $21.31 | 81,883 |
| 2018-11-23 | $21.99 | $22.36 | $21.99 | $22.20 | $21.50 | 26,513 |
| 2018-11-21 | $22.04 | $22.55 | $21.99 | $22.02 | $21.33 | 84,640 |
| 2018-11-20 | $22.01 | $22.35 | $22.01 | $22.03 | $21.34 | 89,590 |
| 2018-11-19 | $22.61 | $22.83 | $22.45 | $22.55 | $21.77 | 71,963 |
| 2018-11-16 | $23.05 | $23.05 | $22.60 | $22.61 | $21.83 | 155,554 |
| 2018-11-15 | $23.26 | $23.84 | $22.83 | $23.21 | $22.40 | 109,297 |
| 2018-11-14 | $23.67 | $23.71 | $23.13 | $23.29 | $22.48 | 68,344 |
| 2018-11-13 | $23.37 | $24.01 | $23.30 | $23.59 | $22.77 | 75,504 |
| 2018-11-12 | $23.25 | $23.59 | $22.95 | $23.28 | $22.47 | 79,115 |
| 2018-11-09 | $23.98 | $24.17 | $23.13 | $23.24 | $22.43 | 91,535 |
| 2018-11-08 | $23.88 | $24.10 | $23.31 | $23.99 | $23.16 | 96,200 |
| 2018-11-07 | $25.00 | $25.00 | $23.67 | $24.03 | $23.20 | 189,452 |
| 2018-11-06 | $24.34 | $24.91 | $23.81 | $24.80 | $23.94 | 104,377 |
| 2018-11-05 | $24.53 | $24.59 | $23.91 | $24.44 | $23.59 | 139,999 |
| 2018-11-02 | $24.00 | $24.49 | $24.00 | $24.48 | $23.63 | 147,904 |
| 2018-11-01 | $23.50 | $23.99 | $23.14 | $23.98 | $23.15 | 118,150 |
| 2018-10-31 | $23.80 | $23.92 | $23.48 | $23.49 | $22.67 | 90,416 |
| 2018-10-30 | $22.89 | $23.68 | $22.89 | $23.57 | $22.75 | 126,666 |
| 2018-10-29 | $23.32 | $23.55 | $22.64 | $22.90 | $22.11 | 256,009 |
| 2018-10-26 | $23.01 | $23.27 | $22.70 | $23.14 | $22.34 | 68,690 |
| 2018-10-25 | $22.82 | $23.30 | $22.82 | $23.24 | $22.43 | 92,757 |
| 2018-10-24 | $23.28 | $23.28 | $22.61 | $22.75 | $21.96 | 167,726 |
| 2018-10-23 | $22.74 | $23.02 | $22.61 | $22.88 | $22.09 | 98,555 |
| 2018-10-22 | $22.73 | $23.37 | $22.73 | $23.00 | $22.20 | 59,905 |
| 2018-10-19 | $22.65 | $22.84 | $22.55 | $22.70 | $21.91 | 108,833 |
| 2018-10-18 | $22.88 | $23.05 | $22.69 | $22.73 | $21.94 | 80,784 |
| 2018-10-17 | $23.39 | $23.52 | $22.86 | $22.99 | $22.19 | 129,611 |
| 2018-10-16 | $22.77 | $23.49 | $22.70 | $23.40 | $22.59 | 149,777 |
| 2018-10-15 | $22.43 | $22.78 | $22.28 | $22.70 | $21.91 | 89,130 |
| 2018-10-12 | $22.50 | $22.61 | $22.18 | $22.52 | $21.74 | 175,722 |
| 2018-10-11 | $22.41 | $22.86 | $22.10 | $22.26 | $21.49 | 167,106 |
| 2018-10-10 | $22.53 | $22.74 | $22.39 | $22.46 | $21.68 | 138,809 |
| 2018-10-09 | $22.48 | $22.99 | $22.27 | $22.53 | $21.75 | 145,274 |
| 2018-10-08 | $22.97 | $23.31 | $22.45 | $22.47 | $21.69 | 97,653 |
| 2018-10-05 | $22.95 | $23.25 | $22.95 | $23.05 | $22.25 | 344,239 |
| 2018-10-04 | $22.61 | $23.04 | $22.45 | $22.90 | $22.11 | 230,603 |
| 2018-10-03 | $22.54 | $22.74 | $22.38 | $22.65 | $21.86 | 167,820 |
| 2018-10-02 | $23.24 | $23.24 | $22.38 | $22.50 | $21.72 | 138,636 |
| 2018-10-01 | $24.10 | $24.51 | $23.15 | $23.25 | $22.44 | 111,327 |
| 2018-09-28 | $23.89 | $24.14 | $23.87 | $24.03 | $23.20 | 113,836 |
| 2018-09-27 | $23.82 | $24.23 | $23.64 | $23.90 | $23.07 | 194,638 |
| 2018-09-26 | $23.70 | $24.04 | $23.49 | $23.82 | $22.99 | 76,079 |
| 2018-09-25 | $24.22 | $24.30 | $23.69 | $23.71 | $22.89 | 121,481 |
| 2018-09-24 | $24.29 | $24.38 | $23.85 | $24.20 | $23.36 | 174,289 |
| 2018-09-21 | $24.66 | $24.99 | $24.35 | $24.36 | $23.51 | 252,099 |
| 2018-09-20 | $24.49 | $25.01 | $24.38 | $24.59 | $23.74 | 88,528 |
| 2018-09-19 | $24.48 | $24.65 | $24.18 | $24.37 | $23.52 | 162,126 |
| 2018-09-18 | $24.58 | $25.68 | $24.45 | $24.48 | $23.63 | 63,811 |
| 2018-09-17 | $24.90 | $25.03 | $24.52 | $24.57 | $23.72 | 75,643 |
| 2018-09-14 | $24.60 | $25.05 | $24.47 | $24.87 | $24.01 | 88,562 |
| 2018-09-13 | $24.35 | $24.76 | $24.35 | $24.64 | $23.78 | 99,081 |
| 2018-09-12 | $24.52 | $24.75 | $24.23 | $24.28 | $23.44 | 135,678 |
| 2018-09-11 | $25.14 | $25.20 | $24.55 | $24.58 | $23.73 | 94,255 |
| 2018-09-10 | $25.20 | $25.49 | $24.75 | $25.24 | $24.36 | 134,143 |
| 2018-09-07 | $25.29 | $25.32 | $24.91 | $25.14 | $24.27 | 113,716 |
| 2018-09-06 | $25.34 | $25.49 | $25.10 | $25.37 | $24.49 | 189,229 |
| 2018-09-05 | $25.38 | $25.38 | $24.98 | $25.30 | $24.42 | 132,751 |
| 2018-09-04 | $25.19 | $25.42 | $24.84 | $25.39 | $24.51 | 114,000 |
| 2018-08-31 | $25.01 | $25.28 | $24.81 | $25.21 | $24.33 | 102,131 |
| 2018-08-30 | $25.08 | $25.29 | $24.84 | $25.04 | $24.17 | 104,299 |
| 2018-08-29 | $25.42 | $25.50 | $25.11 | $25.16 | $24.29 | 126,414 |
| 2018-08-28 | $25.60 | $25.68 | $25.36 | $25.43 | $24.55 | 130,753 |
| 2018-08-27 | $26.07 | $26.57 | $25.60 | $25.64 | $24.75 | 161,434 |
| 2018-08-24 | $25.23 | $26.12 | $25.16 | $26.01 | $25.11 | 260,911 |
| 2018-08-23 | $25.02 | $25.29 | $24.89 | $25.22 | $24.34 | 138,592 |
| 2018-08-22 | $25.13 | $25.36 | $24.86 | $25.07 | $24.20 | 146,200 |
| 2018-08-21 | $24.93 | $25.39 | $24.93 | $25.18 | $24.31 | 132,132 |
| 2018-08-20 | $25.18 | $25.21 | $24.76 | $24.93 | $24.06 | 112,301 |
| 2018-08-17 | $24.94 | $25.33 | $24.94 | $25.19 | $24.24 | 83,377 |
| 2018-08-16 | $24.89 | $25.31 | $24.81 | $24.99 | $24.05 | 117,523 |
| 2018-08-15 | $24.81 | $24.92 | $24.44 | $24.86 | $23.92 | 87,085 |
| 2018-08-14 | $24.69 | $25.13 | $24.60 | $24.84 | $23.91 | 186,575 |
| 2018-08-13 | $24.06 | $24.68 | $24.06 | $24.56 | $23.64 | 149,336 |
| 2018-08-10 | $24.26 | $24.28 | $23.97 | $24.12 | $23.21 | 88,180 |
| 2018-08-09 | $24.60 | $24.89 | $24.37 | $24.46 | $23.54 | 152,089 |
| 2018-08-08 | $24.50 | $24.99 | $23.79 | $24.63 | $23.70 | 209,712 |
| 2018-08-07 | $24.62 | $24.73 | $24.30 | $24.38 | $23.46 | 102,908 |
| 2018-08-06 | $24.27 | $24.70 | $24.13 | $24.52 | $23.60 | 96,006 |
| 2018-08-03 | $24.51 | $24.51 | $24.02 | $24.22 | $23.31 | 123,057 |
| 2018-08-02 | $24.47 | $24.64 | $24.17 | $24.45 | $23.53 | 124,590 |
| 2018-08-01 | $24.29 | $24.63 | $24.12 | $24.47 | $23.55 | 117,690 |
| 2018-07-31 | $23.88 | $24.36 | $23.61 | $24.29 | $23.38 | 159,123 |
| 2018-07-30 | $24.03 | $24.32 | $23.73 | $23.76 | $22.87 | 77,519 |
| 2018-07-27 | $24.32 | $24.44 | $23.70 | $24.03 | $23.13 | 72,626 |
| 2018-07-26 | $23.85 | $24.36 | $23.85 | $24.33 | $23.41 | 124,030 |
| 2018-07-25 | $23.38 | $23.75 | $23.36 | $23.75 | $22.86 | 88,253 |
| 2018-07-24 | $23.31 | $23.50 | $23.20 | $23.39 | $22.51 | 84,840 |
| 2018-07-23 | $22.87 | $23.39 | $22.84 | $23.27 | $22.39 | 108,977 |
| 2018-07-20 | $23.09 | $23.22 | $22.90 | $22.92 | $22.06 | 92,061 |
| 2018-07-19 | $23.29 | $23.35 | $23.08 | $23.21 | $22.34 | 122,508 |
| 2018-07-18 | $22.78 | $23.38 | $22.69 | $23.37 | $22.49 | 96,878 |
| 2018-07-17 | $22.33 | $22.90 | $22.33 | $22.87 | $22.01 | 134,128 |
| 2018-07-16 | $22.62 | $22.86 | $22.26 | $22.34 | $21.50 | 93,046 |
| 2018-07-13 | $22.44 | $22.84 | $22.38 | $22.62 | $21.77 | 90,379 |
| 2018-07-12 | $22.96 | $22.96 | $22.33 | $22.49 | $21.64 | 168,441 |
| 2018-07-11 | $23.04 | $23.26 | $22.81 | $22.84 | $21.98 | 72,345 |
| 2018-07-10 | $23.33 | $23.45 | $23.00 | $23.10 | $22.23 | 212,962 |
| 2018-07-09 | $23.20 | $23.57 | $23.17 | $23.36 | $22.48 | 197,183 |
| 2018-07-06 | $22.96 | $23.21 | $22.83 | $23.10 | $22.23 | 124,963 |
| 2018-07-05 | $23.11 | $23.12 | $22.69 | $22.92 | $22.06 | 110,118 |
| 2018-07-03 | $22.97 | $23.09 | $22.82 | $22.89 | $22.03 | 66,051 |
| 2018-07-02 | $22.38 | $22.94 | $22.23 | $22.89 | $22.03 | 134,264 |
| 2018-06-29 | $22.45 | $22.65 | $22.34 | $22.45 | $21.61 | 114,316 |
| 2018-06-28 | $22.00 | $22.45 | $21.94 | $22.34 | $21.50 | 129,930 |
| 2018-06-27 | $22.70 | $22.70 | $22.02 | $22.06 | $21.23 | 176,358 |
| 2018-06-26 | $22.65 | $22.82 | $22.36 | $22.69 | $21.84 | 162,169 |
| 2018-06-25 | $22.85 | $22.85 | $22.42 | $22.64 | $21.79 | 142,257 |
| 2018-06-22 | $22.98 | $23.16 | $22.77 | $22.93 | $22.07 | 294,035 |
| 2018-06-21 | $23.09 | $23.17 | $22.62 | $22.91 | $22.05 | 145,841 |
| 2018-06-20 | $23.40 | $23.40 | $23.05 | $23.09 | $22.22 | 135,124 |
| 2018-06-19 | $23.38 | $23.64 | $23.09 | $23.38 | $22.50 | 204,341 |
| 2018-06-18 | $23.38 | $23.58 | $23.00 | $23.48 | $22.60 | 236,505 |
| 2018-06-15 | $23.46 | $23.47 | $22.88 | $23.47 | $22.59 | 297,020 |
| 2018-06-14 | $23.57 | $23.72 | $23.25 | $23.57 | $22.68 | 160,957 |
| 2018-06-13 | $23.45 | $23.86 | $23.13 | $23.50 | $22.62 | 297,932 |
| 2018-06-12 | $23.27 | $23.42 | $23.09 | $23.30 | $22.42 | 153,258 |
| 2018-06-11 | $23.01 | $23.54 | $23.01 | $23.26 | $22.39 | 342,277 |
| 2018-06-08 | $23.05 | $23.28 | $22.65 | $22.96 | $22.10 | 208,051 |
| 2018-06-07 | $23.24 | $23.34 | $22.81 | $23.04 | $22.17 | 182,256 |
| 2018-06-06 | $23.54 | $23.84 | $23.07 | $23.22 | $22.35 | 162,180 |
| 2018-06-05 | $23.32 | $23.74 | $23.32 | $23.48 | $22.60 | 161,465 |
| 2018-06-04 | $22.93 | $23.41 | $22.89 | $23.32 | $22.44 | 169,139 |
| 2018-06-01 | $22.57 | $23.18 | $22.44 | $22.93 | $22.07 | 193,716 |
| 2018-05-31 | $23.05 | $23.24 | $22.33 | $22.41 | $21.57 | 243,091 |
| 2018-05-30 | $23.08 | $23.41 | $22.94 | $23.00 | $22.13 | 246,512 |
| 2018-05-29 | $22.51 | $23.06 | $22.50 | $23.02 | $22.15 | 177,213 |
| 2018-05-25 | $23.27 | $23.46 | $22.76 | $22.82 | $21.96 | 200,567 |
| 2018-05-24 | $23.60 | $23.81 | $23.23 | $23.29 | $22.41 | 307,014 |
| 2018-05-23 | $23.65 | $23.83 | $23.44 | $23.61 | $22.72 | 185,560 |
| 2018-05-22 | $24.38 | $24.89 | $23.60 | $23.79 | $22.90 | 321,745 |
| 2018-05-21 | $23.46 | $24.87 | $23.25 | $24.26 | $23.35 | 593,147 |
| 2018-05-18 | $22.00 | $22.58 | $21.84 | $22.56 | $21.64 | 619,951 |
| 2018-05-17 | $22.44 | $22.49 | $21.57 | $21.95 | $21.06 | 402,499 |
| 2018-05-16 | $21.62 | $22.78 | $21.62 | $22.40 | $21.49 | 571,864 |
| 2018-05-15 | $21.62 | $22.22 | $21.44 | $21.52 | $20.65 | 448,485 |
| 2018-05-14 | $24.41 | $24.41 | $21.66 | $21.72 | $20.84 | 727,631 |
| 2018-05-11 | $25.10 | $25.20 | $24.49 | $24.50 | $23.51 | 300,081 |
| 2018-05-10 | $28.08 | $28.08 | $23.64 | $24.96 | $23.95 | 749,032 |
| 2018-05-09 | $30.59 | $31.03 | $30.26 | $30.75 | $29.50 | 242,468 |
| 2018-05-08 | $29.60 | $30.70 | $29.56 | $30.54 | $29.30 | 268,760 |
| 2018-05-07 | $30.32 | $30.33 | $29.84 | $29.87 | $28.66 | 118,554 |
| 2018-05-04 | $29.77 | $30.55 | $29.60 | $30.28 | $29.05 | 137,331 |
| 2018-05-03 | $29.68 | $29.95 | $29.31 | $29.90 | $28.69 | 118,898 |
| 2018-05-02 | $29.11 | $29.88 | $29.11 | $29.69 | $28.49 | 116,127 |
| 2018-05-01 | $29.05 | $29.17 | $28.49 | $29.10 | $27.92 | 268,895 |
| 2018-04-30 | $30.08 | $30.08 | $29.25 | $29.26 | $28.07 | 135,240 |
| 2018-04-27 | $30.03 | $30.29 | $29.52 | $29.98 | $28.76 | 121,569 |
| 2018-04-26 | $29.84 | $30.45 | $29.14 | $29.98 | $28.76 | 116,289 |
| 2018-04-25 | $29.89 | $30.23 | $29.52 | $29.75 | $28.54 | 112,013 |
| 2018-04-24 | $30.21 | $30.51 | $29.66 | $29.84 | $28.63 | 119,552 |
| 2018-04-23 | $30.47 | $30.73 | $30.19 | $30.32 | $29.09 | 113,826 |
| 2018-04-20 | $31.43 | $31.66 | $30.32 | $30.47 | $29.23 | 135,834 |
| 2018-04-19 | $30.66 | $32.31 | $30.66 | $31.61 | $30.33 | 196,421 |
| 2018-04-18 | $30.56 | $30.90 | $30.12 | $30.71 | $29.46 | 128,432 |
| 2018-04-17 | $30.59 | $30.91 | $30.39 | $30.63 | $29.39 | 128,932 |
| 2018-04-16 | $30.38 | $30.75 | $30.07 | $30.43 | $29.20 | 119,640 |
| 2018-04-13 | $30.05 | $30.51 | $30.05 | $30.24 | $29.01 | 141,243 |
| 2018-04-12 | $30.04 | $30.36 | $29.84 | $29.96 | $28.74 | 221,257 |
| 2018-04-11 | $30.51 | $30.51 | $29.72 | $29.75 | $28.54 | 123,931 |
| 2018-04-10 | $29.94 | $30.94 | $29.83 | $30.70 | $29.45 | 150,526 |
| 2018-04-09 | $29.32 | $29.76 | $29.08 | $29.55 | $28.35 | 190,712 |
| 2018-04-06 | $29.57 | $29.82 | $28.85 | $29.04 | $27.86 | 160,365 |
| 2018-04-05 | $29.62 | $29.75 | $29.39 | $29.73 | $28.52 | 127,280 |
| 2018-04-04 | $29.33 | $29.77 | $29.20 | $29.50 | $28.30 | 102,066 |
| 2018-04-03 | $28.90 | $29.80 | $28.80 | $29.71 | $28.50 | 257,274 |
| 2018-04-02 | $29.04 | $29.40 | $28.38 | $28.75 | $27.58 | 127,923 |
| 2018-03-29 | $28.83 | $29.37 | $28.70 | $29.04 | $27.86 | 197,012 |
| 2018-03-28 | $28.77 | $28.97 | $28.27 | $28.78 | $27.61 | 171,126 |
| 2018-03-27 | $29.42 | $29.70 | $28.70 | $28.74 | $27.57 | 116,413 |
| 2018-03-26 | $29.14 | $29.55 | $28.83 | $29.32 | $28.13 | 277,936 |
| 2018-03-23 | $29.93 | $29.95 | $28.67 | $28.68 | $27.52 | 142,189 |
| 2018-03-22 | $30.60 | $30.75 | $29.94 | $29.95 | $28.73 | 85,263 |
| 2018-03-21 | $30.25 | $30.99 | $30.25 | $30.91 | $29.66 | 87,567 |
| 2018-03-20 | $30.44 | $30.89 | $30.16 | $30.27 | $29.04 | 85,194 |
| 2018-03-19 | $30.45 | $30.50 | $30.02 | $30.47 | $29.23 | 77,606 |
| 2018-03-16 | $30.04 | $30.67 | $30.04 | $30.58 | $29.34 | 261,543 |
| 2018-03-15 | $30.22 | $30.37 | $29.83 | $30.08 | $28.86 | 81,948 |
| 2018-03-14 | $30.59 | $30.59 | $30.08 | $30.23 | $29.00 | 108,475 |
| 2018-03-13 | $30.46 | $30.70 | $30.20 | $30.35 | $29.12 | 156,424 |
| 2018-03-12 | $30.01 | $30.41 | $29.94 | $30.36 | $29.13 | 156,267 |
| 2018-03-09 | $29.90 | $30.34 | $29.38 | $29.97 | $28.75 | 190,480 |
| 2018-03-08 | $29.65 | $29.71 | $29.29 | $29.69 | $28.49 | 123,004 |
| 2018-03-07 | $28.61 | $29.79 | $28.61 | $29.63 | $28.43 | 168,806 |
| 2018-03-06 | $28.83 | $28.96 | $28.43 | $28.80 | $27.63 | 177,394 |
| 2018-03-05 | $28.55 | $28.88 | $28.32 | $28.71 | $27.55 | 147,496 |
| 2018-03-02 | $28.39 | $28.91 | $28.09 | $28.66 | $27.50 | 180,699 |
| 2018-03-01 | $29.42 | $29.51 | $28.46 | $28.53 | $27.37 | 248,466 |
| 2018-02-28 | $30.24 | $30.44 | $29.48 | $29.49 | $28.29 | 110,691 |
| 2018-02-27 | $29.77 | $30.30 | $29.77 | $30.13 | $28.91 | 136,485 |
| 2018-02-26 | $29.72 | $29.82 | $29.50 | $29.67 | $28.47 | 116,325 |
| 2018-02-23 | $30.27 | $30.35 | $29.65 | $29.71 | $28.50 | 115,383 |
| 2018-02-22 | $30.26 | $30.71 | $30.06 | $30.27 | $28.97 | 112,043 |
| 2018-02-21 | $29.69 | $30.58 | $29.48 | $30.24 | $28.94 | 188,705 |
| 2018-02-20 | $29.70 | $29.97 | $27.99 | $29.42 | $28.16 | 150,005 |
| 2018-02-16 | $29.61 | $30.19 | $29.61 | $29.99 | $28.70 | 276,051 |
| 2018-02-15 | $29.41 | $29.75 | $28.96 | $29.74 | $28.46 | 118,543 |
| 2018-02-14 | $28.64 | $29.35 | $28.32 | $29.27 | $28.01 | 150,467 |
| 2018-02-13 | $28.38 | $28.91 | $28.15 | $28.80 | $27.56 | 131,281 |
| 2018-02-12 | $27.53 | $28.78 | $27.27 | $28.59 | $27.36 | 256,700 |
| 2018-02-09 | $28.07 | $28.07 | $26.85 | $27.38 | $26.20 | 165,497 |
| 2018-02-08 | $29.14 | $29.14 | $27.73 | $27.75 | $26.56 | 187,209 |
| 2018-02-07 | $29.06 | $29.50 | $28.83 | $29.13 | $27.88 | 198,731 |
| 2018-02-06 | $28.57 | $29.79 | $27.03 | $29.16 | $27.91 | 242,382 |
| 2018-02-05 | $28.94 | $29.56 | $28.69 | $29.00 | $27.75 | 245,361 |
| 2018-02-02 | $28.85 | $29.63 | $27.58 | $29.07 | $27.82 | 201,703 |
| 2018-02-01 | $28.26 | $29.07 | $26.65 | $28.94 | $27.70 | 276,112 |
| 2018-01-31 | $28.52 | $28.72 | $28.11 | $28.31 | $27.09 | 150,484 |
| 2018-01-30 | $28.78 | $28.91 | $28.43 | $28.50 | $27.27 | 111,227 |
| 2018-01-29 | $29.09 | $29.09 | $28.78 | $28.88 | $27.64 | 85,758 |
| 2018-01-26 | $29.01 | $29.22 | $28.63 | $29.10 | $27.85 | 244,759 |
| 2018-01-25 | $28.58 | $28.94 | $28.30 | $28.89 | $27.65 | 128,661 |
| 2018-01-24 | $28.96 | $29.05 | $28.43 | $28.52 | $27.29 | 113,320 |
| 2018-01-23 | $29.32 | $29.33 | $28.75 | $28.81 | $27.57 | 103,973 |
| 2018-01-22 | $29.35 | $29.48 | $29.08 | $29.42 | $28.16 | 89,219 |
| 2018-01-19 | $28.91 | $29.63 | $28.66 | $29.33 | $28.07 | 132,357 |
| 2018-01-18 | $28.91 | $29.12 | $28.74 | $29.03 | $27.78 | 120,686 |
| 2018-01-17 | $28.64 | $28.93 | $28.31 | $28.87 | $27.63 | 123,058 |
| 2018-01-16 | $28.78 | $28.86 | $28.03 | $28.41 | $27.19 | 107,219 |
| 2018-01-12 | $28.42 | $28.80 | $28.09 | $28.55 | $27.32 | 101,720 |
| 2018-01-11 | $28.02 | $28.51 | $27.93 | $28.43 | $27.21 | 76,548 |
| 2018-01-10 | $27.66 | $28.03 | $27.47 | $28.03 | $26.82 | 118,482 |
| 2018-01-09 | $27.97 | $28.05 | $27.73 | $27.75 | $26.56 | 148,427 |
| 2018-01-08 | $27.83 | $28.16 | $27.60 | $27.98 | $26.78 | 128,940 |
| 2018-01-05 | $27.91 | $27.91 | $27.51 | $27.82 | $26.62 | 97,693 |
| 2018-01-04 | $27.75 | $28.02 | $27.49 | $27.69 | $26.50 | 80,357 |
| 2018-01-03 | $27.37 | $27.75 | $27.01 | $27.58 | $26.39 | 139,782 |
| 2018-01-02 | $27.30 | $27.83 | $27.13 | $27.38 | $26.20 | 157,522 |
| 2017-12-29 | $27.79 | $27.80 | $27.25 | $27.27 | $26.10 | 104,761 |
| 2017-12-28 | $27.62 | $27.80 | $27.51 | $27.62 | $26.43 | 89,254 |
| 2017-12-27 | $28.02 | $28.02 | $27.60 | $27.67 | $26.48 | 56,576 |
| 2017-12-26 | $28.14 | $28.34 | $27.71 | $27.91 | $26.71 | 106,330 |
| 2017-12-22 | $28.37 | $28.64 | $28.07 | $28.20 | $26.99 | 55,898 |
| 2017-12-21 | $28.38 | $28.66 | $28.19 | $28.31 | $27.09 | 144,548 |
| 2017-12-20 | $28.32 | $28.68 | $28.14 | $28.33 | $27.11 | 72,312 |
| 2017-12-19 | $28.18 | $28.64 | $28.05 | $28.25 | $27.04 | 153,853 |
| 2017-12-18 | $28.50 | $29.17 | $28.23 | $28.30 | $27.08 | 134,798 |
| 2017-12-15 | $27.35 | $28.68 | $27.31 | $28.48 | $27.26 | 567,518 |
| 2017-12-14 | $27.61 | $27.81 | $27.27 | $27.32 | $26.15 | 131,825 |
| 2017-12-13 | $27.90 | $28.34 | $27.56 | $27.62 | $26.43 | 148,575 |
| 2017-12-12 | $28.23 | $28.76 | $28.01 | $28.02 | $26.82 | 141,919 |
| 2017-12-11 | $28.47 | $28.47 | $27.82 | $28.39 | $27.17 | 308,700 |
| 2017-12-08 | $28.95 | $28.96 | $28.49 | $28.69 | $27.46 | 112,588 |
| 2017-12-07 | $29.00 | $29.00 | $27.42 | $28.86 | $27.62 | 202,958 |
| 2017-12-06 | $29.08 | $29.30 | $28.86 | $28.88 | $27.64 | 83,956 |
| 2017-12-05 | $29.07 | $29.38 | $28.90 | $29.02 | $27.77 | 235,067 |
| 2017-12-04 | $29.69 | $29.69 | $28.98 | $29.06 | $27.81 | 167,820 |
| 2017-12-01 | $29.28 | $29.28 | $28.09 | $28.97 | $27.72 | 257,248 |
| 2017-11-30 | $30.00 | $30.04 | $28.87 | $29.15 | $27.90 | 288,996 |
| 2017-11-29 | $30.25 | $30.37 | $29.84 | $29.99 | $28.70 | 191,637 |
| 2017-11-28 | $30.25 | $30.76 | $30.21 | $30.27 | $28.97 | 302,917 |
| 2017-11-27 | $30.28 | $30.58 | $29.90 | $30.03 | $28.74 | 264,796 |
| 2017-11-24 | $30.15 | $30.15 | $29.52 | $29.90 | $28.61 | 62,223 |
| 2017-11-22 | $30.79 | $30.87 | $30.02 | $30.05 | $28.76 | 160,688 |
| 2017-11-21 | $30.17 | $30.93 | $29.86 | $30.78 | $29.46 | 192,660 |
| 2017-11-20 | $28.91 | $30.16 | $28.74 | $30.16 | $28.79 | 324,321 |
| 2017-11-17 | $28.56 | $28.93 | $28.11 | $28.73 | $27.43 | 508,315 |
| 2017-11-16 | $28.67 | $28.96 | $28.51 | $28.68 | $27.38 | 266,394 |
| 2017-11-15 | $28.91 | $29.14 | $28.42 | $28.48 | $27.19 | 185,623 |
| 2017-11-14 | $29.06 | $29.14 | $28.71 | $28.85 | $27.54 | 247,177 |
| 2017-11-13 | $28.07 | $29.30 | $27.89 | $29.05 | $27.73 | 360,480 |
| 2017-11-10 | $28.35 | $28.54 | $27.89 | $28.17 | $26.89 | 185,118 |
| 2017-11-09 | $28.00 | $28.80 | $27.11 | $28.40 | $27.11 | 254,680 |
| 2017-11-08 | $27.69 | $29.17 | $27.07 | $28.20 | $26.92 | 244,363 |
| 2017-11-07 | $26.49 | $26.62 | $25.88 | $26.24 | $25.05 | 95,965 |
| 2017-11-06 | $26.41 | $27.31 | $26.13 | $26.42 | $25.22 | 99,187 |
| 2017-11-03 | $26.66 | $27.12 | $26.22 | $26.39 | $25.19 | 87,722 |
| 2017-11-02 | $26.29 | $26.78 | $26.12 | $26.61 | $25.40 | 83,160 |
| 2017-11-01 | $26.61 | $26.61 | $25.87 | $26.30 | $25.11 | 58,639 |
| 2017-10-31 | $26.09 | $26.60 | $26.02 | $26.31 | $25.12 | 91,886 |
| 2017-10-30 | $26.65 | $26.81 | $25.68 | $26.04 | $24.86 | 107,535 |
| 2017-10-27 | $26.21 | $26.72 | $26.02 | $26.71 | $25.50 | 101,330 |
| 2017-10-26 | $25.97 | $26.40 | $25.90 | $26.29 | $25.10 | 85,261 |
| 2017-10-25 | $25.76 | $26.08 | $25.59 | $25.90 | $24.73 | 71,046 |
| 2017-10-24 | $25.94 | $26.13 | $25.78 | $25.83 | $24.66 | 131,483 |
| 2017-10-23 | $26.48 | $26.60 | $25.83 | $25.90 | $24.73 | 107,290 |
| 2017-10-20 | $26.30 | $26.58 | $25.91 | $26.33 | $25.14 | 108,828 |
| 2017-10-19 | $25.98 | $26.15 | $25.80 | $26.09 | $24.91 | 42,926 |
| 2017-10-18 | $25.96 | $26.22 | $25.82 | $26.16 | $24.97 | 115,941 |
| 2017-10-17 | $26.04 | $26.16 | $25.76 | $25.86 | $24.69 | 89,089 |
| 2017-10-16 | $26.10 | $26.28 | $25.98 | $26.16 | $24.97 | 62,447 |
| 2017-10-13 | $26.30 | $26.30 | $25.99 | $26.12 | $24.94 | 88,538 |
| 2017-10-12 | $26.15 | $26.31 | $26.06 | $26.17 | $24.98 | 116,217 |
| 2017-10-11 | $26.02 | $26.24 | $25.85 | $26.22 | $25.03 | 120,165 |
| 2017-10-10 | $26.05 | $26.22 | $25.90 | $25.96 | $24.78 | 216,584 |
| 2017-10-09 | $26.02 | $26.31 | $25.88 | $25.88 | $24.71 | 90,705 |
| 2017-10-06 | $26.12 | $26.30 | $25.90 | $26.03 | $24.85 | 67,419 |
| 2017-10-05 | $25.85 | $26.21 | $25.74 | $26.13 | $24.95 | 104,020 |
| 2017-10-04 | $25.74 | $25.99 | $25.57 | $25.68 | $24.52 | 69,356 |
| 2017-10-03 | $25.54 | $25.94 | $25.45 | $25.89 | $24.72 | 138,099 |
| 2017-10-02 | $25.09 | $25.61 | $24.69 | $25.43 | $24.28 | 253,659 |
| 2017-09-29 | $25.43 | $25.48 | $24.88 | $25.09 | $23.95 | 180,879 |
| 2017-09-28 | $25.28 | $25.47 | $25.15 | $25.39 | $24.24 | 169,853 |
| 2017-09-27 | $24.50 | $25.45 | $24.26 | $25.31 | $24.16 | 140,706 |
| 2017-09-26 | $24.16 | $24.62 | $24.05 | $24.43 | $23.32 | 117,261 |
| 2017-09-25 | $23.75 | $24.17 | $23.70 | $24.12 | $23.03 | 122,529 |
| 2017-09-22 | $23.53 | $23.95 | $23.40 | $23.78 | $22.70 | 96,376 |
| 2017-09-21 | $23.32 | $23.55 | $23.28 | $23.54 | $22.47 | 111,159 |
| 2017-09-20 | $22.98 | $23.44 | $22.50 | $23.25 | $22.20 | 152,498 |
| 2017-09-19 | $22.69 | $23.02 | $22.63 | $22.98 | $21.94 | 169,747 |
| 2017-09-18 | $22.30 | $22.77 | $22.28 | $22.69 | $21.66 | 157,700 |
| 2017-09-15 | $22.08 | $22.41 | $22.00 | $22.29 | $21.28 | 359,642 |
| 2017-09-14 | $22.18 | $22.26 | $21.99 | $22.03 | $21.03 | 166,306 |
| 2017-09-13 | $22.37 | $22.58 | $22.02 | $22.22 | $21.21 | 147,189 |
| 2017-09-12 | $22.26 | $22.57 | $22.15 | $22.40 | $21.38 | 114,614 |
| 2017-09-11 | $22.30 | $22.48 | $22.20 | $22.31 | $21.30 | 75,180 |
| 2017-09-08 | $21.94 | $22.28 | $21.92 | $22.18 | $21.17 | 72,556 |
| 2017-09-07 | $21.84 | $22.01 | $21.61 | $22.00 | $21.00 | 78,380 |
| 2017-09-06 | $21.78 | $22.08 | $21.56 | $21.82 | $20.83 | 95,237 |
| 2017-09-05 | $21.67 | $22.04 | $21.62 | $21.72 | $20.74 | 117,196 |
| 2017-09-01 | $21.62 | $21.93 | $21.62 | $21.69 | $20.71 | 106,873 |
| 2017-08-31 | $21.49 | $21.66 | $21.44 | $21.63 | $20.65 | 91,256 |
| 2017-08-30 | $21.42 | $21.65 | $21.36 | $21.48 | $20.51 | 50,629 |
| 2017-08-29 | $21.20 | $21.48 | $21.18 | $21.41 | $20.44 | 70,622 |
| 2017-08-28 | $21.40 | $21.52 | $21.27 | $21.33 | $20.36 | 78,136 |
| 2017-08-25 | $21.39 | $21.49 | $21.24 | $21.42 | $20.45 | 59,860 |
| 2017-08-24 | $21.25 | $21.40 | $21.15 | $21.28 | $20.32 | 69,483 |
| 2017-08-23 | $21.33 | $21.36 | $21.20 | $21.21 | $20.25 | 64,990 |
| 2017-08-22 | $21.33 | $21.51 | $21.13 | $21.43 | $20.46 | 78,720 |
| 2017-08-21 | $21.37 | $21.68 | $21.21 | $21.28 | $20.32 | 115,593 |
| 2017-08-18 | $21.01 | $21.53 | $21.01 | $21.37 | $20.40 | 488,193 |
| 2017-08-17 | $21.39 | $21.58 | $21.25 | $21.29 | $20.25 | 139,348 |
| 2017-08-16 | $21.56 | $21.69 | $21.39 | $21.58 | $20.53 | 98,028 |
| 2017-08-15 | $21.75 | $21.86 | $21.54 | $21.57 | $20.52 | 85,962 |
| 2017-08-14 | $21.49 | $22.38 | $21.44 | $21.77 | $20.71 | 216,307 |
| 2017-08-11 | $21.78 | $21.83 | $21.16 | $21.52 | $20.47 | 161,808 |
| 2017-08-10 | $22.62 | $22.73 | $21.46 | $21.81 | $20.75 | 170,492 |
| 2017-08-09 | $23.00 | $23.73 | $22.21 | $22.74 | $21.63 | 228,839 |
| 2017-08-08 | $21.86 | $22.30 | $21.80 | $22.04 | $20.97 | 113,016 |
| 2017-08-07 | $22.38 | $22.39 | $21.83 | $21.87 | $20.81 | 120,783 |
| 2017-08-04 | $22.41 | $22.47 | $22.26 | $22.34 | $21.25 | 60,418 |
| 2017-08-03 | $22.84 | $22.84 | $22.21 | $22.35 | $21.26 | 75,988 |
| 2017-08-02 | $23.00 | $23.00 | $22.58 | $22.66 | $21.56 | 125,807 |
| 2017-08-01 | $22.50 | $24.00 | $22.29 | $22.91 | $21.80 | 141,396 |
| 2017-07-31 | $22.09 | $22.52 | $22.01 | $22.27 | $21.19 | 164,152 |
| 2017-07-28 | $22.13 | $22.28 | $21.94 | $22.11 | $21.03 | 84,264 |
| 2017-07-27 | $22.51 | $22.51 | $22.01 | $22.19 | $21.11 | 60,490 |
| 2017-07-26 | $22.78 | $22.78 | $22.36 | $22.46 | $21.37 | 66,867 |
| 2017-07-25 | $22.81 | $22.91 | $22.66 | $22.76 | $21.65 | 68,395 |
| 2017-07-24 | $23.46 | $23.47 | $22.64 | $22.70 | $21.60 | 67,933 |
| 2017-07-21 | $23.63 | $23.63 | $23.21 | $23.46 | $22.32 | 95,295 |
| 2017-07-20 | $23.29 | $23.56 | $23.22 | $23.46 | $22.32 | 87,771 |
| 2017-07-19 | $23.25 | $23.36 | $23.19 | $23.35 | $22.21 | 56,287 |
| 2017-07-18 | $23.00 | $23.29 | $22.66 | $23.24 | $22.11 | 76,981 |
| 2017-07-17 | $22.75 | $23.09 | $22.43 | $23.05 | $21.93 | 89,759 |
| 2017-07-14 | $22.92 | $23.03 | $22.74 | $22.92 | $21.80 | 69,802 |
| 2017-07-13 | $22.90 | $22.95 | $22.64 | $22.94 | $21.82 | 80,718 |
| 2017-07-12 | $22.75 | $23.26 | $22.75 | $22.91 | $21.80 | 113,643 |
| 2017-07-11 | $22.50 | $22.71 | $22.32 | $22.65 | $21.55 | 172,297 |
| 2017-07-10 | $22.57 | $22.88 | $22.38 | $22.52 | $21.42 | 132,986 |
| 2017-07-07 | $22.52 | $22.62 | $22.16 | $22.58 | $21.48 | 100,475 |
| 2017-07-06 | $22.54 | $22.72 | $22.25 | $22.40 | $21.31 | 110,645 |
| 2017-07-05 | $22.76 | $22.87 | $22.47 | $22.63 | $21.53 | 159,895 |
| 2017-07-03 | $22.55 | $23.10 | $22.55 | $22.87 | $21.76 | 99,243 |
| 2017-06-30 | $22.35 | $22.51 | $22.19 | $22.45 | $21.36 | 96,058 |
| 2017-06-29 | $22.38 | $22.39 | $21.92 | $22.31 | $21.22 | 88,867 |
| 2017-06-28 | $22.00 | $22.49 | $22.00 | $22.48 | $21.38 | 127,049 |
| 2017-06-27 | $22.11 | $22.18 | $21.88 | $21.93 | $20.86 | 84,972 |
| 2017-06-26 | $22.28 | $22.38 | $21.96 | $22.12 | $21.04 | 89,549 |
| 2017-06-23 | $22.05 | $22.33 | $21.96 | $22.21 | $21.13 | 166,643 |
| 2017-06-22 | $22.09 | $22.17 | $21.93 | $22.04 | $20.97 | 49,216 |
| 2017-06-21 | $22.25 | $22.34 | $22.02 | $22.06 | $20.99 | 95,581 |
| 2017-06-20 | $22.30 | $22.33 | $22.12 | $22.22 | $21.14 | 122,155 |
| 2017-06-19 | $22.16 | $22.45 | $21.71 | $22.33 | $21.24 | 117,315 |
| 2017-06-16 | $21.83 | $22.38 | $21.70 | $22.16 | $21.08 | 259,102 |
| 2017-06-15 | $22.22 | $22.47 | $22.00 | $22.39 | $21.30 | 119,343 |
| 2017-06-14 | $22.74 | $22.74 | $22.33 | $22.51 | $21.41 | 118,893 |
| 2017-06-13 | $22.99 | $23.02 | $22.63 | $22.73 | $21.62 | 90,996 |
| 2017-06-12 | $22.78 | $23.56 | $22.00 | $22.93 | $21.81 | 138,809 |
| 2017-06-09 | $23.02 | $23.48 | $22.90 | $23.15 | $22.02 | 266,455 |
| 2017-06-08 | $22.94 | $23.49 | $22.70 | $23.22 | $22.09 | 118,218 |
| 2017-06-07 | $22.86 | $23.74 | $22.71 | $23.00 | $21.88 | 160,129 |
| 2017-06-06 | $22.81 | $23.09 | $22.63 | $22.86 | $21.75 | 100,315 |
| 2017-06-05 | $23.62 | $23.62 | $23.01 | $23.02 | $21.90 | 113,582 |
| 2017-06-02 | $23.54 | $23.72 | $23.37 | $23.49 | $22.35 | 155,689 |
| 2017-06-01 | $23.31 | $23.93 | $23.18 | $23.54 | $22.39 | 168,472 |
| 2017-05-31 | $23.07 | $23.34 | $22.66 | $23.23 | $22.10 | 221,713 |
| 2017-05-30 | $23.25 | $23.27 | $22.87 | $22.97 | $21.85 | 149,954 |
| 2017-05-26 | $23.21 | $23.29 | $23.05 | $23.17 | $22.04 | 80,838 |
| 2017-05-25 | $23.64 | $23.69 | $23.27 | $23.29 | $22.16 | 105,154 |
| 2017-05-24 | $23.67 | $23.89 | $23.55 | $23.63 | $22.48 | 127,050 |
| 2017-05-23 | $23.86 | $23.88 | $23.37 | $23.65 | $22.50 | 196,889 |
| 2017-05-22 | $24.26 | $24.55 | $23.73 | $23.90 | $22.74 | 243,249 |
| 2017-05-19 | $24.05 | $24.58 | $23.82 | $24.09 | $22.92 | 616,947 |
| 2017-05-18 | $24.15 | $24.70 | $24.05 | $24.06 | $22.82 | 224,444 |
| 2017-05-17 | $23.52 | $24.42 | $23.44 | $24.18 | $22.93 | 306,169 |
| 2017-05-16 | $23.70 | $23.80 | $23.38 | $23.77 | $22.54 | 219,534 |
| 2017-05-15 | $22.22 | $23.82 | $22.18 | $23.57 | $22.35 | 293,285 |
| 2017-05-12 | $22.86 | $23.64 | $22.09 | $22.12 | $20.98 | 164,638 |
| 2017-05-11 | $22.95 | $24.11 | $22.04 | $22.90 | $21.72 | 296,021 |
| 2017-05-10 | $22.05 | $22.14 | $21.51 | $21.93 | $20.80 | 120,782 |
| 2017-05-09 | $21.74 | $22.12 | $21.61 | $22.06 | $20.92 | 113,020 |
| 2017-05-08 | $21.84 | $22.04 | $21.57 | $21.72 | $20.60 | 65,538 |
| 2017-05-05 | $22.14 | $22.14 | $21.60 | $21.84 | $20.71 | 72,098 |
| 2017-05-04 | $22.24 | $22.54 | $21.74 | $22.02 | $20.88 | 71,342 |
| 2017-05-03 | $22.25 | $22.48 | $22.03 | $22.15 | $21.01 | 108,552 |
| 2017-05-02 | $22.40 | $22.48 | $22.09 | $22.31 | $21.16 | 155,186 |
| 2017-05-01 | $22.35 | $22.45 | $22.05 | $22.39 | $21.23 | 122,186 |
| 2017-04-28 | $22.73 | $22.84 | $22.29 | $22.32 | $21.17 | 173,565 |
| 2017-04-27 | $22.41 | $22.75 | $22.27 | $22.72 | $21.55 | 190,170 |
| 2017-04-26 | $21.87 | $22.42 | $21.83 | $22.39 | $21.23 | 158,343 |
| 2017-04-25 | $22.22 | $22.38 | $21.85 | $21.85 | $20.72 | 85,929 |
| 2017-04-24 | $21.96 | $22.24 | $21.68 | $22.22 | $21.07 | 179,351 |
| 2017-04-21 | $21.64 | $21.85 | $21.37 | $21.65 | $20.53 | 91,962 |
| 2017-04-20 | $21.45 | $21.72 | $21.26 | $21.70 | $20.58 | 85,998 |
| 2017-04-19 | $20.84 | $21.39 | $20.75 | $21.35 | $20.25 | 107,364 |
| 2017-04-18 | $20.55 | $20.77 | $20.45 | $20.75 | $19.68 | 98,248 |
| 2017-04-17 | $20.56 | $20.79 | $20.33 | $20.61 | $19.55 | 78,757 |
| 2017-04-13 | $20.75 | $20.80 | $20.43 | $20.48 | $19.42 | 78,749 |
| 2017-04-12 | $20.88 | $21.03 | $20.71 | $20.79 | $19.72 | 89,967 |
| 2017-04-11 | $20.55 | $21.00 | $20.47 | $20.93 | $19.85 | 158,395 |
| 2017-04-10 | $20.37 | $20.87 | $20.32 | $20.67 | $19.60 | 205,289 |
| 2017-04-07 | $20.66 | $20.76 | $20.27 | $20.35 | $19.30 | 134,011 |
| 2017-04-06 | $20.66 | $20.80 | $20.46 | $20.79 | $19.72 | 71,565 |
| 2017-04-05 | $20.83 | $20.94 | $20.56 | $20.70 | $19.63 | 124,492 |
| 2017-04-04 | $20.86 | $21.03 | $20.46 | $20.68 | $19.61 | 159,281 |
| 2017-04-03 | $21.99 | $21.99 | $20.79 | $20.88 | $19.80 | 115,477 |
| 2017-03-31 | $21.42 | $21.93 | $21.38 | $21.86 | $20.73 | 279,675 |
| 2017-03-30 | $21.27 | $21.51 | $21.27 | $21.37 | $20.27 | 97,935 |
| 2017-03-29 | $21.21 | $21.37 | $21.08 | $21.31 | $20.21 | 76,426 |
| 2017-03-28 | $21.18 | $21.44 | $21.06 | $21.28 | $20.18 | 120,346 |
| 2017-03-27 | $21.00 | $21.30 | $20.87 | $21.26 | $20.16 | 88,105 |
| 2017-03-24 | $21.59 | $21.69 | $21.08 | $21.11 | $20.02 | 103,507 |
| 2017-03-23 | $21.46 | $21.68 | $21.30 | $21.55 | $20.44 | 164,321 |
| 2017-03-22 | $21.48 | $21.71 | $21.20 | $21.39 | $20.29 | 99,575 |
| 2017-03-21 | $22.23 | $22.25 | $21.47 | $21.49 | $20.38 | 67,836 |
| 2017-03-20 | $22.24 | $22.34 | $21.84 | $22.09 | $20.95 | 69,975 |
| 2017-03-17 | $21.82 | $22.35 | $21.82 | $22.25 | $21.10 | 287,290 |
| 2017-03-16 | $21.70 | $21.96 | $21.70 | $21.88 | $20.75 | 68,795 |
| 2017-03-15 | $21.61 | $21.85 | $21.45 | $21.68 | $20.56 | 66,690 |
| 2017-03-14 | $21.41 | $21.63 | $21.28 | $21.54 | $20.43 | 46,185 |
| 2017-03-13 | $21.51 | $21.72 | $21.46 | $21.56 | $20.45 | 66,649 |
| 2017-03-10 | $21.39 | $21.58 | $21.28 | $21.51 | $20.40 | 111,995 |
| 2017-03-09 | $21.23 | $21.51 | $21.21 | $21.29 | $20.19 | 100,830 |
| 2017-03-08 | $21.41 | $21.50 | $21.23 | $21.31 | $20.21 | 90,574 |
| 2017-03-07 | $21.40 | $21.50 | $21.21 | $21.37 | $20.27 | 76,072 |
| 2017-03-06 | $21.37 | $21.64 | $21.20 | $21.57 | $20.46 | 147,788 |
| 2017-03-03 | $21.43 | $21.63 | $21.19 | $21.54 | $20.43 | 98,475 |
| 2017-03-02 | $21.80 | $21.88 | $21.40 | $21.43 | $20.32 | 58,307 |
| 2017-03-01 | $21.71 | $22.20 | $21.40 | $21.88 | $20.75 | 177,252 |
| 2017-02-28 | $21.48 | $21.71 | $21.23 | $21.38 | $20.28 | 105,516 |
| 2017-02-27 | $21.56 | $21.83 | $21.25 | $21.52 | $20.41 | 136,400 |
| 2017-02-24 | $21.30 | $21.53 | $21.19 | $21.52 | $20.41 | 93,797 |
| 2017-02-23 | $21.76 | $21.76 | $21.29 | $21.56 | $20.45 | 102,916 |
| 2017-02-22 | $21.70 | $21.84 | $21.49 | $21.70 | $20.51 | 75,042 |
| 2017-02-21 | $22.01 | $22.07 | $21.60 | $21.75 | $20.56 | 98,554 |
| 2017-02-17 | $21.91 | $22.00 | $21.78 | $21.99 | $20.78 | 100,717 |
| 2017-02-16 | $21.94 | $21.97 | $21.65 | $21.93 | $20.73 | 58,883 |
| 2017-02-15 | $21.60 | $22.00 | $21.60 | $21.95 | $20.74 | 46,010 |
| 2017-02-14 | $21.59 | $21.74 | $21.43 | $21.68 | $20.49 | 76,765 |
| 2017-02-13 | $21.90 | $21.97 | $21.48 | $21.65 | $20.46 | 82,263 |
| 2017-02-10 | $21.49 | $22.04 | $21.27 | $21.72 | $20.53 | 80,660 |
| 2017-02-09 | $21.04 | $21.49 | $21.04 | $21.31 | $20.14 | 93,670 |
| 2017-02-08 | $21.22 | $21.41 | $21.06 | $21.12 | $19.96 | 70,565 |
| 2017-02-07 | $21.63 | $21.73 | $21.24 | $21.26 | $20.09 | 100,242 |
| 2017-02-06 | $22.43 | $22.44 | $21.48 | $21.62 | $20.43 | 117,101 |
| 2017-02-03 | $22.50 | $22.59 | $22.29 | $22.42 | $21.19 | 196,955 |
| 2017-02-02 | $22.61 | $22.66 | $22.07 | $22.25 | $21.03 | 125,592 |
| 2017-02-01 | $22.47 | $22.75 | $22.35 | $22.42 | $21.19 | 95,170 |
| 2017-01-31 | $21.96 | $22.44 | $21.90 | $22.39 | $21.16 | 95,458 |
| 2017-01-30 | $22.27 | $22.27 | $21.77 | $22.03 | $20.82 | 98,658 |
| 2017-01-27 | $22.46 | $22.59 | $22.30 | $22.49 | $21.26 | 61,222 |
| 2017-01-26 | $22.70 | $22.78 | $22.48 | $22.59 | $21.35 | 41,104 |
| 2017-01-25 | $22.72 | $22.83 | $22.42 | $22.66 | $21.42 | 87,580 |
| 2017-01-24 | $22.43 | $22.67 | $22.27 | $22.48 | $21.25 | 98,279 |
| 2017-01-23 | $22.42 | $22.58 | $22.22 | $22.38 | $21.15 | 60,715 |
| 2017-01-20 | $22.30 | $22.71 | $22.30 | $22.45 | $21.22 | 93,170 |
| 2017-01-19 | $22.76 | $22.77 | $22.15 | $22.31 | $21.09 | 66,956 |
| 2017-01-18 | $22.48 | $22.80 | $22.24 | $22.76 | $21.51 | 90,245 |
| 2017-01-17 | $22.61 | $22.67 | $22.29 | $22.37 | $21.14 | 59,939 |
| 2017-01-13 | $22.64 | $22.89 | $22.64 | $22.84 | $21.59 | 45,465 |
| 2017-01-12 | $23.05 | $23.07 | $22.37 | $22.56 | $21.32 | 57,792 |
| 2017-01-11 | $22.55 | $23.15 | $22.35 | $23.10 | $21.83 | 89,351 |
| 2017-01-10 | $22.23 | $22.78 | $22.12 | $22.52 | $21.28 | 77,103 |
| 2017-01-09 | $22.45 | $22.62 | $21.45 | $22.23 | $21.01 | 95,956 |
| 2017-01-06 | $22.80 | $22.85 | $22.55 | $22.60 | $21.36 | 44,726 |
| 2017-01-05 | $23.25 | $23.29 | $22.78 | $22.78 | $21.53 | 44,519 |
| 2017-01-04 | $23.10 | $23.48 | $22.94 | $23.40 | $22.12 | 113,515 |
| 2017-01-03 | $23.09 | $23.22 | $22.76 | $23.11 | $21.84 | 100,422 |
| 2016-12-30 | $23.29 | $23.40 | $22.85 | $22.92 | $21.66 | 94,438 |
| 2016-12-29 | $23.45 | $23.53 | $23.20 | $23.30 | $22.02 | 71,220 |
| 2016-12-28 | $23.05 | $23.40 | $22.98 | $23.35 | $22.07 | 101,443 |
| 2016-12-27 | $22.84 | $23.13 | $22.66 | $23.00 | $21.74 | 37,305 |
| 2016-12-23 | $22.89 | $22.93 | $22.71 | $22.88 | $21.62 | 35,767 |
| 2016-12-22 | $23.15 | $23.25 | $22.72 | $22.88 | $21.62 | 53,554 |
| 2016-12-21 | $23.12 | $23.31 | $22.99 | $23.05 | $21.78 | 63,849 |
| 2016-12-20 | $23.48 | $23.61 | $23.14 | $23.22 | $21.95 | 95,545 |
| 2016-12-19 | $23.08 | $23.31 | $22.63 | $23.29 | $22.01 | 117,296 |
| 2016-12-16 | $22.87 | $23.18 | $22.87 | $23.14 | $21.87 | 437,820 |
| 2016-12-15 | $22.91 | $23.05 | $22.63 | $22.91 | $21.65 | 131,243 |
| 2016-12-14 | $22.59 | $22.97 | $22.25 | $22.79 | $21.54 | 445,225 |
| 2016-12-13 | $22.64 | $22.78 | $22.31 | $22.59 | $21.35 | 82,889 |
| 2016-12-12 | $22.40 | $22.68 | $22.23 | $22.57 | $21.33 | 105,245 |
| 2016-12-09 | $22.33 | $22.52 | $21.60 | $22.49 | $21.26 | 104,749 |
| 2016-12-08 | $21.41 | $22.31 | $21.41 | $22.16 | $20.94 | 119,339 |
| 2016-12-07 | $21.18 | $21.46 | $20.95 | $21.42 | $20.24 | 99,186 |
| 2016-12-06 | $20.68 | $21.20 | $20.59 | $21.13 | $19.97 | 108,096 |
| 2016-12-05 | $20.27 | $20.67 | $19.50 | $20.65 | $19.52 | 123,089 |
| 2016-12-02 | $20.10 | $20.28 | $20.02 | $20.13 | $19.02 | 87,262 |
| 2016-12-01 | $20.10 | $20.49 | $19.87 | $20.06 | $18.96 | 117,618 |
| 2016-11-30 | $20.77 | $20.86 | $20.12 | $20.14 | $19.03 | 109,987 |
| 2016-11-29 | $20.54 | $20.92 | $20.40 | $20.54 | $19.41 | 178,214 |
| 2016-11-28 | $20.93 | $20.94 | $20.38 | $20.44 | $19.32 | 150,450 |
| 2016-11-25 | $20.87 | $20.89 | $20.65 | $20.88 | $19.73 | 33,316 |
| 2016-11-23 | $20.79 | $20.94 | $20.65 | $20.71 | $19.57 | 105,869 |
| 2016-11-22 | $20.50 | $20.79 | $20.48 | $20.79 | $19.65 | 110,766 |
| 2016-11-21 | $20.64 | $20.79 | $20.40 | $20.51 | $19.38 | 99,664 |
| 2016-11-18 | $20.60 | $20.72 | $20.41 | $20.60 | $19.40 | 83,997 |
| 2016-11-17 | $20.28 | $20.63 | $20.28 | $20.50 | $19.30 | 86,947 |
| 2016-11-16 | $20.03 | $20.30 | $19.98 | $20.24 | $19.06 | 110,000 |
| 2016-11-15 | $20.10 | $20.40 | $19.98 | $20.03 | $18.86 | 124,593 |
| 2016-11-14 | $20.00 | $20.47 | $19.94 | $20.17 | $18.99 | 115,164 |
| 2016-11-11 | $19.59 | $19.98 | $19.52 | $19.90 | $18.74 | 164,230 |
| 2016-11-10 | $18.89 | $19.68 | $18.74 | $19.47 | $18.33 | 179,799 |
| 2016-11-09 | $18.06 | $18.66 | $18.06 | $18.54 | $17.46 | 155,740 |
| 2016-11-08 | $19.20 | $19.20 | $18.13 | $18.15 | $17.09 | 197,104 |
| 2016-11-07 | $19.50 | $19.50 | $18.74 | $19.16 | $18.04 | 203,040 |
| 2016-11-04 | $18.91 | $19.15 | $18.68 | $18.72 | $17.63 | 90,104 |
| 2016-11-03 | $18.88 | $18.95 | $18.73 | $18.88 | $17.78 | 86,328 |
| 2016-11-02 | $18.55 | $18.88 | $18.50 | $18.81 | $17.71 | 80,569 |
| 2016-11-01 | $18.77 | $18.91 | $18.38 | $18.49 | $17.41 | 72,874 |
| 2016-10-31 | $18.43 | $18.85 | $18.21 | $18.73 | $17.64 | 161,815 |
| 2016-10-28 | $18.39 | $18.47 | $18.24 | $18.28 | $17.21 | 50,497 |
| 2016-10-27 | $18.63 | $18.74 | $18.26 | $18.32 | $17.25 | 95,324 |
| 2016-10-26 | $18.67 | $18.87 | $18.64 | $18.67 | $17.58 | 45,059 |
| 2016-10-25 | $18.83 | $19.02 | $18.59 | $18.77 | $17.67 | 69,956 |
| 2016-10-24 | $18.66 | $18.89 | $18.61 | $18.88 | $17.78 | 76,042 |
| 2016-10-21 | $18.46 | $18.60 | $18.22 | $18.46 | $17.38 | 49,601 |
| 2016-10-20 | $18.44 | $18.75 | $18.44 | $18.52 | $17.44 | 57,001 |
| 2016-10-19 | $18.72 | $18.79 | $18.60 | $18.61 | $17.52 | 94,722 |
| 2016-10-18 | $18.98 | $18.98 | $18.71 | $18.72 | $17.63 | 46,205 |
| 2016-10-17 | $18.60 | $18.83 | $18.60 | $18.79 | $17.69 | 34,178 |
| 2016-10-14 | $18.76 | $18.88 | $18.64 | $18.68 | $17.59 | 89,241 |
| 2016-10-13 | $18.92 | $18.92 | $18.55 | $18.59 | $17.51 | 102,473 |
| 2016-10-12 | $19.04 | $19.21 | $18.93 | $19.01 | $17.90 | 81,848 |
| 2016-10-11 | $19.42 | $19.51 | $18.87 | $18.99 | $17.88 | 123,510 |
| 2016-10-10 | $19.37 | $19.67 | $19.37 | $19.46 | $18.32 | 49,952 |
| 2016-10-07 | $19.68 | $19.69 | $19.28 | $19.32 | $18.19 | 68,743 |
| 2016-10-06 | $19.57 | $19.76 | $19.39 | $19.53 | $18.39 | 47,572 |
| 2016-10-05 | $19.39 | $19.66 | $18.50 | $19.52 | $18.38 | 108,206 |
| 2016-10-04 | $19.34 | $19.66 | $19.32 | $19.39 | $18.26 | 69,158 |
| 2016-10-03 | $19.08 | $19.54 | $19.00 | $19.42 | $18.29 | 122,805 |
| 2016-09-30 | $18.98 | $19.41 | $18.90 | $19.22 | $18.10 | 101,131 |
| 2016-09-29 | $19.20 | $19.28 | $18.85 | $18.87 | $17.77 | 94,006 |
| 2016-09-28 | $19.07 | $19.35 | $19.01 | $19.35 | $18.22 | 65,272 |
| 2016-09-27 | $18.84 | $19.11 | $18.84 | $19.05 | $17.94 | 75,341 |
| 2016-09-26 | $19.11 | $19.16 | $18.76 | $18.91 | $17.81 | 46,773 |
| 2016-09-23 | $19.50 | $19.50 | $19.15 | $19.29 | $18.16 | 59,582 |
| 2016-09-22 | $18.98 | $19.56 | $18.86 | $19.55 | $18.41 | 95,761 |
| 2016-09-21 | $18.35 | $18.81 | $18.35 | $18.80 | $17.70 | 80,801 |
| 2016-09-20 | $18.41 | $18.57 | $18.34 | $18.41 | $17.34 | 55,409 |
| 2016-09-19 | $18.33 | $18.63 | $18.27 | $18.41 | $17.34 | 71,711 |
| 2016-09-16 | $18.13 | $18.41 | $18.12 | $18.34 | $17.27 | 242,321 |
| 2016-09-15 | $18.05 | $18.26 | $18.04 | $18.09 | $17.03 | 166,519 |
| 2016-09-14 | $18.32 | $18.38 | $18.01 | $18.05 | $17.00 | 99,612 |
| 2016-09-13 | $18.58 | $18.66 | $18.15 | $18.29 | $17.22 | 108,043 |
| 2016-09-12 | $18.65 | $18.78 | $18.61 | $18.69 | $17.60 | 116,704 |
| 2016-09-09 | $19.21 | $19.21 | $18.73 | $18.73 | $17.64 | 79,047 |
| 2016-09-08 | $19.35 | $19.40 | $19.20 | $19.34 | $18.21 | 64,553 |
| 2016-09-07 | $19.25 | $19.45 | $19.22 | $19.44 | $18.31 | 90,423 |
| 2016-09-06 | $19.44 | $19.44 | $19.24 | $19.27 | $18.15 | 52,147 |
| 2016-09-02 | $19.45 | $19.63 | $19.25 | $19.48 | $18.34 | 57,314 |
| 2016-09-01 | $19.08 | $19.35 | $19.08 | $19.35 | $18.22 | 76,271 |
| 2016-08-31 | $19.31 | $19.33 | $19.00 | $19.12 | $18.00 | 73,824 |
| 2016-08-30 | $19.30 | $19.53 | $19.25 | $19.33 | $18.20 | 90,121 |
| 2016-08-29 | $19.37 | $19.51 | $19.25 | $19.31 | $18.18 | 115,330 |
| 2016-08-26 | $19.68 | $19.78 | $19.31 | $19.48 | $18.34 | 80,888 |
| 2016-08-25 | $19.46 | $19.68 | $19.25 | $19.65 | $18.50 | 100,114 |
| 2016-08-24 | $19.35 | $19.60 | $19.35 | $19.47 | $18.33 | 84,052 |
| 2016-08-23 | $19.58 | $19.73 | $19.39 | $19.41 | $18.28 | 78,964 |
| 2016-08-22 | $19.12 | $19.55 | $18.74 | $19.42 | $18.29 | 117,714 |
| 2016-08-19 | $19.25 | $19.45 | $19.21 | $19.23 | $18.11 | 81,186 |
| 2016-08-18 | $19.16 | $19.44 | $18.91 | $19.41 | $18.21 | 105,701 |
| 2016-08-17 | $19.13 | $19.32 | $19.04 | $19.20 | $18.01 | 109,430 |
| 2016-08-16 | $19.31 | $19.48 | $19.26 | $19.29 | $18.09 | 65,897 |
| 2016-08-15 | $19.24 | $19.52 | $19.24 | $19.35 | $18.15 | 79,468 |
| 2016-08-12 | $19.09 | $19.42 | $18.81 | $19.26 | $18.07 | 144,388 |
| 2016-08-11 | $19.21 | $19.67 | $19.07 | $19.19 | $18.00 | 190,905 |
| 2016-08-10 | $19.62 | $20.20 | $18.57 | $19.07 | $17.89 | 253,366 |
| 2016-08-09 | $20.61 | $20.81 | $20.61 | $20.75 | $19.46 | 98,674 |
| 2016-08-08 | $20.60 | $20.84 | $20.13 | $20.67 | $19.39 | 121,375 |
| 2016-08-05 | $20.35 | $20.74 | $20.31 | $20.58 | $19.30 | 131,604 |
| 2016-08-04 | $20.32 | $20.51 | $19.95 | $20.19 | $18.94 | 133,171 |
| 2016-08-03 | $20.13 | $20.38 | $19.93 | $20.37 | $19.11 | 133,690 |
| 2016-08-02 | $20.39 | $20.61 | $19.99 | $20.10 | $18.85 | 85,476 |
| 2016-08-01 | $20.39 | $20.46 | $20.22 | $20.34 | $19.08 | 79,156 |
| 2016-07-29 | $20.36 | $20.65 | $20.13 | $20.47 | $19.20 | 150,022 |
| 2016-07-28 | $20.82 | $20.83 | $20.26 | $20.31 | $19.05 | 65,414 |
| 2016-07-27 | $20.85 | $20.91 | $20.22 | $20.86 | $19.57 | 196,662 |
| 2016-07-26 | $20.63 | $20.88 | $20.62 | $20.83 | $19.54 | 94,223 |
| 2016-07-25 | $20.82 | $20.98 | $20.57 | $20.68 | $19.40 | 49,231 |
| 2016-07-22 | $20.80 | $20.92 | $20.51 | $20.82 | $19.53 | 95,912 |
| 2016-07-21 | $20.42 | $20.98 | $20.11 | $20.82 | $19.53 | 185,836 |
| 2016-07-20 | $20.45 | $20.54 | $20.20 | $20.36 | $19.10 | 72,100 |
| 2016-07-19 | $20.51 | $20.54 | $20.34 | $20.38 | $19.12 | 72,872 |
| 2016-07-18 | $20.30 | $20.53 | $20.12 | $20.49 | $19.22 | 99,234 |
| 2016-07-15 | $20.39 | $20.50 | $20.08 | $20.32 | $19.06 | 142,314 |
| 2016-07-14 | $20.43 | $20.43 | $20.21 | $20.25 | $18.99 | 151,173 |
| 2016-07-13 | $20.40 | $20.40 | $20.13 | $20.24 | $18.99 | 124,364 |
| 2016-07-12 | $19.90 | $20.54 | $19.89 | $20.25 | $18.99 | 133,482 |
| 2016-07-11 | $19.87 | $19.92 | $19.80 | $19.84 | $18.61 | 168,491 |
| 2016-07-08 | $19.39 | $19.80 | $19.03 | $19.73 | $18.51 | 78,677 |
| 2016-07-07 | $19.21 | $19.23 | $19.01 | $19.11 | $17.93 | 76,374 |
| 2016-07-06 | $18.77 | $19.20 | $18.59 | $19.09 | $17.91 | 120,688 |
| 2016-07-05 | $18.84 | $19.02 | $18.56 | $18.95 | $17.78 | 144,850 |
| 2016-07-01 | $18.91 | $19.15 | $18.51 | $18.91 | $17.74 | 115,038 |
| 2016-06-30 | $18.64 | $18.98 | $18.19 | $18.97 | $17.79 | 238,370 |
| 2016-06-29 | $18.55 | $18.64 | $18.42 | $18.53 | $17.38 | 123,531 |
| 2016-06-28 | $18.47 | $18.61 | $18.23 | $18.30 | $17.17 | 155,265 |
| 2016-06-27 | $18.84 | $18.84 | $18.16 | $18.27 | $17.14 | 155,310 |
| 2016-06-24 | $18.98 | $19.43 | $18.81 | $18.89 | $17.72 | 224,454 |
| 2016-06-23 | $19.82 | $19.99 | $19.61 | $19.85 | $18.62 | 75,366 |
| 2016-06-22 | $19.83 | $19.92 | $19.56 | $19.57 | $18.36 | 53,253 |
| 2016-06-21 | $19.86 | $20.00 | $19.79 | $19.81 | $18.58 | 115,505 |
| 2016-06-20 | $19.61 | $19.83 | $19.57 | $19.75 | $18.53 | 106,530 |
| 2016-06-17 | $19.16 | $19.41 | $19.12 | $19.33 | $18.13 | 214,107 |
| 2016-06-16 | $19.09 | $19.30 | $18.67 | $19.21 | $18.02 | 92,282 |
| 2016-06-15 | $19.36 | $19.54 | $19.12 | $19.30 | $18.10 | 97,537 |
| 2016-06-14 | $19.18 | $19.41 | $19.08 | $19.31 | $18.11 | 95,366 |
| 2016-06-13 | $19.15 | $19.32 | $19.00 | $19.19 | $18.00 | 261,273 |
| 2016-06-10 | $19.36 | $19.36 | $19.04 | $19.13 | $17.94 | 86,617 |
| 2016-06-09 | $19.69 | $19.73 | $19.23 | $19.46 | $18.25 | 140,885 |
| 2016-06-08 | $19.54 | $19.96 | $19.32 | $19.85 | $18.62 | 132,327 |
| 2016-06-07 | $19.40 | $19.59 | $19.30 | $19.52 | $18.31 | 146,098 |
| 2016-06-06 | $19.35 | $19.57 | $19.29 | $19.40 | $18.20 | 126,975 |
| 2016-06-03 | $19.50 | $19.71 | $19.29 | $19.33 | $18.13 | 142,086 |
| 2016-06-02 | $19.66 | $19.85 | $19.55 | $19.67 | $18.45 | 137,220 |
| 2016-06-01 | $19.82 | $20.00 | $19.66 | $19.79 | $18.56 | 164,236 |
| 2016-05-31 | $19.92 | $19.98 | $19.60 | $19.82 | $18.59 | 200,465 |
| 2016-05-27 | $19.36 | $19.85 | $18.63 | $19.80 | $18.57 | 144,980 |
| 2016-05-26 | $19.26 | $19.37 | $18.30 | $19.32 | $18.12 | 71,246 |
| 2016-05-25 | $19.45 | $19.49 | $18.70 | $19.18 | $17.99 | 84,176 |
| 2016-05-24 | $18.93 | $19.49 | $18.75 | $19.40 | $18.20 | 171,590 |
| 2016-05-23 | $19.17 | $19.41 | $18.82 | $18.85 | $17.68 | 162,469 |
| 2016-05-20 | $18.68 | $19.21 | $18.64 | $19.20 | $18.01 | 171,602 |
| 2016-05-19 | $18.45 | $18.77 | $18.06 | $18.59 | $17.44 | 366,155 |
| 2016-05-18 | $18.43 | $18.96 | $18.14 | $18.61 | $17.39 | 122,171 |
| 2016-05-17 | $18.84 | $19.04 | $18.25 | $18.45 | $17.24 | 149,960 |
| 2016-05-16 | $19.02 | $19.11 | $18.83 | $18.84 | $17.60 | 112,029 |
| 2016-05-13 | $18.92 | $19.28 | $18.57 | $19.05 | $17.80 | 130,645 |
| 2016-05-12 | $18.78 | $19.04 | $18.43 | $18.90 | $17.66 | 166,130 |
| 2016-05-11 | $18.53 | $19.65 | $18.47 | $18.63 | $17.40 | 148,682 |
| 2016-05-10 | $18.40 | $18.68 | $18.07 | $18.39 | $17.18 | 98,866 |
| 2016-05-09 | $18.38 | $18.50 | $18.06 | $18.27 | $17.07 | 117,212 |
| 2016-05-06 | $18.02 | $18.50 | $18.02 | $18.47 | $17.26 | 145,353 |
| 2016-05-05 | $18.45 | $18.48 | $18.07 | $18.13 | $16.94 | 89,297 |
| 2016-05-04 | $18.08 | $18.59 | $18.08 | $18.33 | $17.12 | 63,019 |
| 2016-05-03 | $18.50 | $18.94 | $18.20 | $18.31 | $17.11 | 100,155 |
| 2016-05-02 | $18.74 | $19.14 | $18.61 | $18.73 | $17.50 | 122,350 |
| 2016-04-29 | $19.04 | $19.30 | $18.58 | $18.77 | $17.54 | 111,778 |
| 2016-04-28 | $19.31 | $19.67 | $19.01 | $19.04 | $17.79 | 102,946 |
| 2016-04-27 | $19.26 | $19.61 | $18.98 | $19.30 | $18.03 | 128,116 |
| 2016-04-26 | $19.01 | $19.45 | $18.88 | $19.33 | $18.06 | 114,251 |
| 2016-04-25 | $19.05 | $19.12 | $18.57 | $18.88 | $17.64 | 113,946 |
| 2016-04-22 | $18.61 | $19.50 | $18.61 | $19.03 | $17.78 | 226,857 |
| 2016-04-21 | $19.43 | $19.53 | $17.81 | $18.75 | $17.52 | 570,022 |
| 2016-04-20 | $19.70 | $20.15 | $19.57 | $19.90 | $18.59 | 260,825 |
| 2016-04-19 | $19.53 | $19.90 | $19.34 | $19.72 | $18.42 | 106,398 |
| 2016-04-18 | $19.46 | $19.62 | $19.41 | $19.44 | $18.16 | 84,856 |
| 2016-04-15 | $19.32 | $19.59 | $19.24 | $19.53 | $18.25 | 85,528 |
| 2016-04-14 | $19.34 | $19.45 | $19.16 | $19.38 | $18.11 | 55,587 |
| 2016-04-13 | $19.30 | $19.44 | $19.21 | $19.41 | $18.13 | 90,655 |
| 2016-04-12 | $18.95 | $19.43 | $18.91 | $19.14 | $17.88 | 125,616 |
| 2016-04-11 | $18.65 | $19.16 | $18.65 | $18.95 | $17.70 | 127,327 |
| 2016-04-08 | $18.54 | $18.69 | $18.37 | $18.57 | $17.35 | 99,249 |
| 2016-04-07 | $18.36 | $18.55 | $18.14 | $18.39 | $17.18 | 351,746 |
| 2016-04-06 | $18.50 | $18.63 | $18.20 | $18.47 | $17.26 | 104,943 |
| 2016-04-05 | $19.04 | $19.07 | $18.44 | $18.47 | $17.26 | 114,120 |
| 2016-04-04 | $19.31 | $19.36 | $19.03 | $19.20 | $17.94 | 149,101 |
| 2016-04-01 | $18.98 | $19.31 | $18.70 | $19.22 | $17.96 | 227,608 |
| 2016-03-31 | $18.68 | $19.73 | $18.68 | $19.12 | $17.86 | 377,909 |
| 2016-03-30 | $18.25 | $18.68 | $18.24 | $18.60 | $17.38 | 156,062 |
| 2016-03-29 | $17.63 | $18.21 | $17.59 | $18.21 | $17.01 | 156,119 |
| 2016-03-28 | $17.62 | $17.83 | $17.46 | $17.63 | $16.47 | 83,942 |
| 2016-03-24 | $17.44 | $17.56 | $17.17 | $17.56 | $16.41 | 190,035 |
| 2016-03-23 | $17.59 | $17.65 | $17.33 | $17.47 | $16.32 | 87,861 |
| 2016-03-22 | $17.62 | $17.73 | $17.43 | $17.70 | $16.54 | 62,103 |
| 2016-03-21 | $17.73 | $17.89 | $17.62 | $17.66 | $16.50 | 103,715 |
| 2016-03-18 | $17.84 | $17.90 | $17.54 | $17.69 | $16.53 | 296,438 |
| 2016-03-17 | $17.31 | $17.78 | $17.16 | $17.75 | $16.58 | 75,109 |
| 2016-03-16 | $16.64 | $17.39 | $16.64 | $17.30 | $16.16 | 118,132 |
| 2016-03-15 | $16.94 | $16.94 | $16.63 | $16.80 | $15.70 | 107,989 |
| 2016-03-14 | $17.10 | $17.15 | $16.97 | $16.98 | $15.86 | 60,906 |
| 2016-03-11 | $17.16 | $17.26 | $17.06 | $17.20 | $16.07 | 109,481 |
| 2016-03-10 | $17.66 | $17.72 | $16.97 | $17.03 | $15.91 | 95,267 |
| 2016-03-09 | $17.68 | $17.75 | $17.45 | $17.65 | $16.49 | 90,811 |
| 2016-03-08 | $17.72 | $17.90 | $17.51 | $17.58 | $16.42 | 69,752 |
| 2016-03-07 | $17.60 | $17.89 | $17.59 | $17.84 | $16.67 | 165,784 |
| 2016-03-04 | $17.75 | $17.81 | $17.56 | $17.59 | $16.43 | 128,850 |
| 2016-03-03 | $17.40 | $17.72 | $17.35 | $17.70 | $16.54 | 168,267 |
| 2016-03-02 | $17.46 | $17.48 | $17.28 | $17.40 | $16.26 | 82,507 |
| 2016-03-01 | $17.45 | $17.45 | $17.18 | $17.41 | $16.26 | 116,744 |
| 2016-02-29 | $17.55 | $17.75 | $17.02 | $17.23 | $16.10 | 157,146 |
| 2016-02-26 | $17.16 | $17.53 | $16.96 | $17.48 | $16.33 | 106,418 |
| 2016-02-25 | $16.92 | $17.19 | $16.89 | $17.08 | $15.91 | 98,312 |
| 2016-02-24 | $16.77 | $16.98 | $16.57 | $16.87 | $15.72 | 121,962 |
| 2016-02-23 | $16.84 | $17.00 | $16.83 | $16.86 | $15.71 | 107,354 |
| 2016-02-22 | $16.98 | $16.98 | $16.71 | $16.81 | $15.66 | 114,480 |
| 2016-02-19 | $16.64 | $16.87 | $16.58 | $16.70 | $15.56 | 88,380 |
| 2016-02-18 | $16.59 | $16.72 | $16.44 | $16.67 | $15.53 | 99,043 |
| 2016-02-17 | $16.53 | $16.79 | $16.39 | $16.44 | $15.31 | 129,747 |
| 2016-02-16 | $16.22 | $16.72 | $15.99 | $16.38 | $15.26 | 123,019 |
| 2016-02-12 | $16.04 | $16.46 | $16.04 | $16.42 | $15.30 | 85,832 |
| 2016-02-11 | $16.14 | $16.32 | $15.94 | $16.11 | $15.01 | 101,875 |
| 2016-02-10 | $16.66 | $16.95 | $16.32 | $16.32 | $15.20 | 116,278 |
| 2016-02-09 | $16.50 | $16.91 | $16.30 | $16.68 | $15.54 | 163,423 |
| 2016-02-08 | $15.82 | $16.66 | $15.65 | $16.62 | $15.48 | 236,615 |
| 2016-02-05 | $16.36 | $16.46 | $15.83 | $15.90 | $14.81 | 203,321 |
| 2016-02-04 | $16.50 | $16.85 | $16.01 | $16.51 | $15.38 | 258,851 |
| 2016-02-03 | $16.12 | $16.12 | $15.15 | $15.49 | $14.43 | 114,548 |
| 2016-02-02 | $16.06 | $16.06 | $15.77 | $15.86 | $14.77 | 66,955 |
| 2016-02-01 | $16.41 | $16.69 | $16.03 | $16.27 | $15.16 | 138,542 |
| 2016-01-29 | $15.96 | $16.58 | $15.70 | $16.58 | $15.45 | 206,940 |
| 2016-01-28 | $15.83 | $15.99 | $15.65 | $15.87 | $14.78 | 63,231 |
| 2016-01-27 | $16.12 | $16.12 | $15.64 | $15.71 | $14.63 | 110,441 |
| 2016-01-26 | $15.59 | $16.25 | $15.58 | $16.15 | $15.04 | 111,492 |
| 2016-01-25 | $15.89 | $15.96 | $15.48 | $15.55 | $14.49 | 65,889 |
| 2016-01-22 | $15.95 | $15.96 | $15.39 | $15.92 | $14.83 | 99,090 |
| 2016-01-21 | $15.95 | $15.96 | $15.45 | $15.64 | $14.57 | 91,994 |
| 2016-01-20 | $15.34 | $16.09 | $15.03 | $15.96 | $14.87 | 153,776 |
| 2016-01-19 | $15.70 | $15.70 | $15.23 | $15.49 | $14.43 | 127,054 |
| 2016-01-15 | $15.18 | $15.55 | $14.65 | $15.44 | $14.38 | 98,478 |
| 2016-01-14 | $15.25 | $15.80 | $14.63 | $15.55 | $14.49 | 111,578 |
| 2016-01-13 | $15.71 | $15.72 | $14.89 | $15.09 | $14.06 | 116,455 |
| 2016-01-12 | $15.29 | $15.72 | $15.24 | $15.62 | $14.55 | 172,978 |
| 2016-01-11 | $14.91 | $15.13 | $14.71 | $15.07 | $14.04 | 109,495 |
| 2016-01-08 | $15.37 | $15.37 | $14.76 | $14.78 | $13.77 | 148,226 |
| 2016-01-07 | $15.08 | $15.53 | $15.02 | $15.21 | $14.17 | 112,905 |
| 2016-01-06 | $15.60 | $15.88 | $15.30 | $15.39 | $14.34 | 142,727 |
| 2016-01-05 | $15.68 | $15.97 | $15.34 | $15.73 | $14.65 | 95,125 |
| 2016-01-04 | $15.90 | $15.90 | $15.48 | $15.64 | $14.57 | 114,669 |
| 2015-12-31 | $16.36 | $16.44 | $16.04 | $16.15 | $15.04 | 70,876 |
| 2015-12-30 | $16.39 | $16.72 | $16.02 | $16.46 | $15.33 | 121,788 |
| 2015-12-29 | $15.86 | $16.35 | $15.84 | $16.34 | $15.22 | 123,347 |
| 2015-12-28 | $15.61 | $15.86 | $15.50 | $15.79 | $14.71 | 109,034 |
| 2015-12-24 | $15.75 | $15.86 | $15.55 | $15.69 | $14.62 | 41,520 |
| 2015-12-23 | $15.80 | $15.88 | $15.55 | $15.78 | $14.70 | 101,146 |
| 2015-12-22 | $15.53 | $15.75 | $14.96 | $15.74 | $14.66 | 113,962 |
| 2015-12-21 | $15.46 | $16.29 | $14.64 | $15.49 | $14.43 | 112,074 |
| 2015-12-18 | $15.84 | $15.84 | $15.25 | $15.30 | $14.25 | 327,359 |
| 2015-12-17 | $15.98 | $16.13 | $15.69 | $15.86 | $14.77 | 110,576 |
| 2015-12-16 | $15.14 | $15.99 | $15.02 | $15.94 | $14.85 | 391,748 |
| 2015-12-15 | $15.07 | $15.25 | $14.35 | $15.10 | $14.07 | 215,990 |
| 2015-12-14 | $15.28 | $15.33 | $14.84 | $15.04 | $14.01 | 178,423 |
| 2015-12-11 | $15.28 | $15.58 | $15.07 | $15.27 | $14.23 | 127,786 |
| 2015-12-10 | $15.58 | $15.96 | $15.52 | $15.55 | $14.49 | 273,888 |
| 2015-12-09 | $15.89 | $16.02 | $15.55 | $15.66 | $14.59 | 70,629 |
| 2015-12-08 | $16.08 | $16.11 | $15.85 | $16.00 | $14.91 | 103,605 |
| 2015-12-07 | $16.21 | $16.27 | $15.94 | $16.19 | $15.08 | 113,486 |
| 2015-12-04 | $16.79 | $16.88 | $16.21 | $16.35 | $15.23 | 121,847 |
| 2015-12-03 | $17.01 | $17.06 | $16.71 | $16.83 | $15.68 | 97,845 |
| 2015-12-02 | $16.95 | $17.08 | $16.72 | $16.99 | $15.83 | 109,150 |
| 2015-12-01 | $16.84 | $17.03 | $16.69 | $16.94 | $15.78 | 81,113 |
| 2015-11-30 | $16.88 | $17.02 | $16.71 | $16.83 | $15.68 | 80,896 |
| 2015-11-27 | $16.78 | $16.88 | $16.61 | $16.87 | $15.72 | 35,478 |
| 2015-11-25 | $16.73 | $16.83 | $16.54 | $16.82 | $15.67 | 43,345 |
| 2015-11-24 | $16.40 | $16.68 | $16.29 | $16.66 | $15.52 | 35,780 |
| 2015-11-23 | $16.56 | $16.71 | $16.31 | $16.52 | $15.39 | 79,778 |
| 2015-11-20 | $16.70 | $16.92 | $16.54 | $16.64 | $15.50 | 66,603 |
| 2015-11-19 | $16.59 | $16.71 | $16.49 | $16.62 | $15.48 | 77,134 |
| 2015-11-18 | $16.40 | $16.65 | $16.30 | $16.56 | $15.43 | 44,388 |
| 2015-11-17 | $16.38 | $16.82 | $16.02 | $16.40 | $15.28 | 95,526 |
| 2015-11-16 | $16.28 | $16.35 | $15.58 | $16.32 | $15.20 | 74,673 |
| 2015-11-13 | $16.35 | $16.72 | $16.28 | $16.35 | $15.23 | 46,190 |
| 2015-11-12 | $16.50 | $16.67 | $16.44 | $16.50 | $15.37 | 114,420 |
| 2015-11-11 | $17.00 | $17.00 | $16.55 | $16.73 | $15.54 | 37,680 |
| 2015-11-10 | $16.90 | $17.18 | $16.72 | $16.97 | $15.76 | 70,759 |
| 2015-11-09 | $17.38 | $17.38 | $16.96 | $17.04 | $15.83 | 67,322 |
| 2015-11-06 | $17.16 | $17.46 | $16.97 | $17.35 | $16.11 | 115,087 |
| 2015-11-05 | $16.82 | $17.51 | $16.82 | $17.17 | $15.95 | 123,639 |
| 2015-11-04 | $16.21 | $16.89 | $15.45 | $16.84 | $15.64 | 165,053 |
| 2015-11-03 | $16.29 | $16.47 | $16.13 | $16.36 | $15.19 | 91,462 |
| 2015-11-02 | $15.86 | $16.61 | $15.77 | $16.39 | $15.22 | 70,138 |
| 2015-10-30 | $15.95 | $16.07 | $15.78 | $15.80 | $14.67 | 82,796 |
| 2015-10-29 | $15.85 | $15.93 | $15.71 | $15.88 | $14.75 | 46,593 |
| 2015-10-28 | $15.24 | $15.89 | $15.21 | $15.83 | $14.70 | 110,521 |
| 2015-10-27 | $15.51 | $15.51 | $15.10 | $15.23 | $14.14 | 102,610 |
| 2015-10-26 | $15.83 | $15.92 | $15.48 | $15.56 | $14.45 | 42,999 |
| 2015-10-23 | $15.81 | $16.00 | $15.70 | $15.91 | $14.78 | 69,290 |
| 2015-10-22 | $15.51 | $15.91 | $15.51 | $15.72 | $14.60 | 85,243 |
| 2015-10-21 | $15.69 | $15.69 | $15.36 | $15.47 | $14.37 | 62,022 |
| 2015-10-20 | $15.56 | $15.68 | $15.45 | $15.68 | $14.56 | 44,675 |
| 2015-10-19 | $15.35 | $15.54 | $15.30 | $15.52 | $14.41 | 45,865 |
| 2015-10-16 | $15.72 | $15.72 | $15.22 | $15.48 | $14.38 | 60,796 |
| 2015-10-15 | $15.41 | $15.73 | $15.28 | $15.72 | $14.60 | 58,025 |
| 2015-10-14 | $15.72 | $15.88 | $15.30 | $15.38 | $14.28 | 124,896 |
| 2015-10-13 | $15.68 | $15.88 | $15.60 | $15.70 | $14.58 | 71,390 |
| 2015-10-12 | $15.52 | $15.89 | $15.46 | $15.77 | $14.65 | 71,154 |
| 2015-10-09 | $15.51 | $15.68 | $15.27 | $15.58 | $14.47 | 90,967 |
| 2015-10-08 | $15.11 | $15.48 | $15.11 | $15.47 | $14.37 | 93,599 |
| 2015-10-07 | $14.73 | $15.19 | $14.73 | $15.18 | $14.10 | 144,720 |
| 2015-10-06 | $14.71 | $14.94 | $14.67 | $14.70 | $13.65 | 62,067 |
| 2015-10-05 | $14.16 | $14.80 | $13.82 | $14.75 | $13.70 | 90,008 |
| 2015-10-02 | $14.01 | $14.15 | $13.76 | $14.12 | $13.11 | 142,930 |
| 2015-10-01 | $14.13 | $14.29 | $13.97 | $14.21 | $13.20 | 110,927 |
| 2015-09-30 | $13.89 | $14.15 | $13.81 | $14.14 | $13.13 | 183,795 |
| 2015-09-29 | $14.00 | $14.00 | $13.67 | $13.75 | $12.77 | 106,485 |
| 2015-09-28 | $14.05 | $14.22 | $13.97 | $14.00 | $13.00 | 79,810 |
| 2015-09-25 | $14.32 | $14.32 | $13.99 | $14.12 | $13.11 | 119,587 |
| 2015-09-24 | $14.12 | $14.34 | $14.05 | $14.22 | $13.21 | 89,019 |
| 2015-09-23 | $14.31 | $14.41 | $14.01 | $14.25 | $13.23 | 131,448 |
| 2015-09-22 | $14.20 | $14.36 | $14.15 | $14.32 | $13.30 | 78,810 |
| 2015-09-21 | $14.47 | $14.69 | $14.38 | $14.40 | $13.37 | 65,187 |
| 2015-09-18 | $14.41 | $14.62 | $14.33 | $14.36 | $13.34 | 204,408 |
| 2015-09-17 | $14.60 | $14.88 | $14.57 | $14.66 | $13.62 | 57,214 |
| 2015-09-16 | $14.43 | $14.73 | $14.43 | $14.63 | $13.59 | 126,721 |
| 2015-09-15 | $14.28 | $14.56 | $14.20 | $14.44 | $13.41 | 141,360 |
| 2015-09-14 | $14.27 | $14.34 | $14.16 | $14.21 | $13.20 | 63,204 |
| 2015-09-11 | $14.11 | $14.45 | $14.07 | $14.29 | $13.27 | 112,058 |
| 2015-09-10 | $14.19 | $14.29 | $14.13 | $14.23 | $13.22 | 341,961 |
| 2015-09-09 | $14.33 | $14.35 | $14.12 | $14.20 | $13.19 | 287,717 |
| 2015-09-08 | $14.43 | $14.43 | $14.16 | $14.18 | $13.17 | 119,373 |
| 2015-09-04 | $14.24 | $14.42 | $14.12 | $14.16 | $13.15 | 80,230 |
Kelly Services Inc - Class A (KELYA) News Headlines
Recent Kelly Services Inc - Class A (KELYA) News
Similar Companies to Kelly Services Inc - Class A (KELYA) in the Staffing & Employment Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Kforce Inc | KFRC | Staffing & Employment Services | Industrials | 151,000 |
| Automatic Data Processing Inc | ADP | Staffing & Employment Services | Industrials | 60,000 |
| Robert Half International Inc | RHI | Staffing & Employment Services | Industrials | 53,000 |
| Kelly Services Inc - Class A | KELYA | Staffing & Employment Services | Industrials | 40,838 |
| ManpowerGroup | MAN | Staffing & Employment Services | Industrials | 40,000 |
| 51Job Inc | JOBS | Staffing & Employment Services | Industrials | 33,700 |
| ASGN Inc | ASGN | Staffing & Employment Services | Industrials | 21,000 |
| Cross Country Healthcares Inc | CCRN | Staffing & Employment Services | Industrials | 16,000 |
| Paychex Inc | PAYX | Staffing & Employment Services | Industrials | 11,400 |
| Insperity Inc | NSP | Staffing & Employment Services | Industrials | 8,700 |