Knowles Corp (KN) Exchange: NYSE
Data as of April 25, 2024
$15.89 ($-0.25) -1.55%
Knowles Corp - Daily Information
Click for more stock information on Knowles Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $16.01 |
| Previous Close | $15.89 |
| High | $16.02 |
| Low | $15.71 |
| Adjusted Open | $16.01 |
| Previous Adjusted Close | $15.89 |
| Adjusted High | $16.02 |
| Adjusted Low | $15.71 |
About Knowles Corp (KN)
Knowles Corporation is an American technology company specializing in the design and manufacture of advanced micro-acoustic, audio processing, and precision device solutions. Founded in 1946, the company has more than doubled its employee size to 8,000 and has a presence in more than 20 countries around the world. Knowlesâ products are found in almost every type of consumer product, such as cars, smartphones, computers, headsets, smart speakers, and hearing aids. In 2019, Knowles reported $2.4 billion in gross sales and entered into a joint venture with AI chipmaker, Chengdu Xian Long Semiconductor Company.
Invest in Knowles Corp (KN)
Historical Stock Data for Knowles Corp (KN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $16.01 | $16.02 | $15.71 | $15.89 | $15.89 | 488,759 |
| 2024-04-24 | $16.00 | $16.17 | $15.90 | $16.14 | $16.14 | 491,857 |
| 2024-04-23 | $15.66 | $16.02 | $15.64 | $15.98 | $15.98 | 509,465 |
| 2024-04-22 | $15.34 | $15.62 | $15.34 | $15.60 | $15.60 | 535,208 |
| 2024-04-19 | $15.19 | $15.45 | $15.13 | $15.26 | $15.26 | 557,750 |
| 2024-04-18 | $15.48 | $15.58 | $15.25 | $15.27 | $15.27 | 547,712 |
| 2024-04-17 | $15.63 | $15.69 | $15.41 | $15.51 | $15.51 | 564,564 |
| 2024-04-16 | $15.45 | $15.68 | $15.34 | $15.55 | $15.55 | 404,665 |
| 2024-04-15 | $15.86 | $15.88 | $15.41 | $15.57 | $15.57 | 456,691 |
| 2024-04-12 | $15.94 | $16.07 | $15.71 | $15.81 | $15.81 | 435,351 |
| 2024-04-11 | $15.79 | $16.15 | $15.70 | $16.15 | $16.15 | 455,398 |
| 2024-04-10 | $15.82 | $15.88 | $15.56 | $15.73 | $15.73 | 539,736 |
| 2024-04-09 | $16.14 | $16.34 | $16.13 | $16.27 | $16.27 | 271,489 |
| 2024-04-08 | $16.05 | $16.23 | $15.95 | $16.04 | $16.04 | 332,210 |
| 2024-04-05 | $15.90 | $16.03 | $15.75 | $15.92 | $15.92 | 676,310 |
| 2024-04-04 | $16.28 | $16.35 | $15.94 | $15.96 | $15.96 | 541,595 |
| 2024-04-03 | $15.98 | $16.19 | $15.84 | $16.10 | $16.10 | 477,631 |
| 2024-04-02 | $16.00 | $16.31 | $15.77 | $16.10 | $16.10 | 1,025,151 |
| 2024-04-01 | $16.17 | $16.36 | $16.01 | $16.14 | $16.14 | 440,994 |
| 2024-03-28 | $15.71 | $16.14 | $15.71 | $16.10 | $16.10 | 831,150 |
| 2024-03-27 | $15.35 | $15.78 | $15.35 | $15.70 | $15.70 | 520,996 |
| 2024-03-26 | $15.46 | $15.46 | $15.20 | $15.20 | $15.20 | 704,525 |
| 2024-03-25 | $15.41 | $15.47 | $15.26 | $15.34 | $15.34 | 369,983 |
| 2024-03-22 | $15.53 | $15.62 | $15.31 | $15.37 | $15.37 | 245,804 |
| 2024-03-21 | $15.59 | $15.71 | $15.52 | $15.57 | $15.57 | 457,816 |
| 2024-03-20 | $15.14 | $15.56 | $15.08 | $15.43 | $15.43 | 351,943 |
| 2024-03-19 | $15.00 | $15.31 | $15.00 | $15.19 | $15.19 | 309,909 |
| 2024-03-18 | $15.28 | $15.46 | $15.07 | $15.09 | $15.09 | 545,998 |
| 2024-03-15 | $15.20 | $15.30 | $15.09 | $15.23 | $15.23 | 1,465,481 |
| 2024-03-14 | $15.59 | $15.62 | $15.21 | $15.34 | $15.34 | 495,353 |
| 2024-03-13 | $15.89 | $16.08 | $15.61 | $15.63 | $15.63 | 527,553 |
| 2024-03-12 | $16.42 | $16.47 | $15.87 | $16.00 | $16.00 | 491,064 |
| 2024-03-11 | $16.47 | $16.58 | $16.36 | $16.50 | $16.50 | 267,043 |
| 2024-03-08 | $16.74 | $16.84 | $16.45 | $16.51 | $16.51 | 321,611 |
| 2024-03-07 | $16.56 | $16.61 | $16.40 | $16.53 | $16.53 | 491,425 |
| 2024-03-06 | $16.37 | $16.58 | $16.30 | $16.39 | $16.39 | 401,586 |
| 2024-03-05 | $16.34 | $16.45 | $16.09 | $16.17 | $16.17 | 423,765 |
| 2024-03-04 | $16.61 | $16.75 | $16.41 | $16.50 | $16.50 | 389,512 |
| 2024-03-01 | $16.37 | $16.75 | $16.23 | $16.61 | $16.61 | 420,204 |
| 2024-02-29 | $16.47 | $16.73 | $16.30 | $16.34 | $16.34 | 795,019 |
| 2024-02-28 | $16.15 | $16.65 | $16.11 | $16.26 | $16.26 | 432,115 |
| 2024-02-27 | $16.55 | $16.66 | $16.29 | $16.30 | $16.30 | 348,138 |
| 2024-02-26 | $16.56 | $16.67 | $16.38 | $16.44 | $16.44 | 315,649 |
| 2024-02-23 | $16.82 | $16.87 | $16.56 | $16.56 | $16.56 | 461,990 |
| 2024-02-22 | $17.00 | $17.07 | $16.77 | $16.86 | $16.86 | 489,554 |
| 2024-02-21 | $16.57 | $16.97 | $16.53 | $16.93 | $16.93 | 654,569 |
| 2024-02-20 | $16.35 | $16.76 | $16.35 | $16.75 | $16.75 | 606,714 |
| 2024-02-16 | $16.14 | $16.87 | $16.12 | $16.65 | $16.65 | 777,193 |
| 2024-02-15 | $15.66 | $16.36 | $15.66 | $16.29 | $16.29 | 667,924 |
| 2024-02-14 | $15.61 | $15.65 | $15.47 | $15.51 | $15.51 | 649,347 |
| 2024-02-13 | $15.67 | $15.77 | $15.25 | $15.38 | $15.38 | 709,682 |
| 2024-02-12 | $16.32 | $16.58 | $16.14 | $16.16 | $16.16 | 729,443 |
| 2024-02-09 | $15.98 | $16.36 | $15.75 | $16.21 | $16.21 | 1,363,619 |
| 2024-02-08 | $16.00 | $16.52 | $14.97 | $15.91 | $15.91 | 1,228,820 |
| 2024-02-07 | $16.46 | $16.54 | $16.28 | $16.52 | $16.52 | 866,190 |
| 2024-02-06 | $16.40 | $16.58 | $16.36 | $16.52 | $16.52 | 329,767 |
| 2024-02-05 | $16.21 | $16.48 | $16.05 | $16.39 | $16.39 | 441,080 |
| 2024-02-02 | $16.30 | $16.52 | $16.19 | $16.38 | $16.38 | 319,322 |
| 2024-02-01 | $16.42 | $16.57 | $16.27 | $16.54 | $16.54 | 445,492 |
| 2024-01-31 | $16.64 | $16.81 | $16.29 | $16.31 | $16.31 | 508,386 |
| 2024-01-30 | $17.19 | $17.19 | $16.70 | $16.71 | $16.71 | 302,642 |
| 2024-01-29 | $16.91 | $17.24 | $16.88 | $17.19 | $17.19 | 385,018 |
| 2024-01-26 | $17.22 | $17.29 | $16.97 | $16.98 | $16.98 | 388,553 |
| 2024-01-25 | $17.44 | $17.53 | $17.05 | $17.21 | $17.21 | 603,620 |
| 2024-01-24 | $17.43 | $17.45 | $17.11 | $17.27 | $17.27 | 638,787 |
| 2024-01-23 | $17.47 | $17.58 | $17.18 | $17.19 | $17.19 | 531,170 |
| 2024-01-22 | $17.01 | $17.34 | $17.01 | $17.29 | $17.29 | 484,887 |
| 2024-01-19 | $16.64 | $16.84 | $16.48 | $16.84 | $16.84 | 417,649 |
| 2024-01-18 | $16.56 | $16.63 | $16.42 | $16.52 | $16.52 | 445,037 |
| 2024-01-17 | $16.42 | $16.52 | $16.26 | $16.36 | $16.36 | 343,958 |
| 2024-01-16 | $16.68 | $16.72 | $16.57 | $16.71 | $16.71 | 238,731 |
| 2024-01-12 | $17.16 | $17.22 | $16.82 | $16.89 | $16.89 | 243,837 |
| 2024-01-11 | $16.99 | $17.03 | $16.75 | $16.97 | $16.97 | 287,051 |
| 2024-01-10 | $16.78 | $17.00 | $16.75 | $17.00 | $17.00 | 273,872 |
| 2024-01-09 | $16.65 | $16.89 | $16.56 | $16.86 | $16.86 | 432,090 |
| 2024-01-08 | $16.96 | $17.16 | $16.89 | $16.93 | $16.93 | 493,100 |
| 2024-01-05 | $16.82 | $17.04 | $16.82 | $16.88 | $16.88 | 376,062 |
| 2024-01-04 | $17.10 | $17.13 | $16.82 | $16.98 | $16.98 | 499,963 |
| 2024-01-03 | $17.46 | $17.46 | $17.10 | $17.14 | $17.14 | 408,800 |
| 2024-01-02 | $17.71 | $17.81 | $17.55 | $17.65 | $17.65 | 446,545 |
| 2023-12-29 | $18.20 | $18.28 | $17.90 | $17.91 | $17.91 | 362,625 |
| 2023-12-28 | $18.35 | $18.37 | $18.20 | $18.29 | $18.29 | 354,583 |
| 2023-12-27 | $18.35 | $18.48 | $18.19 | $18.33 | $18.33 | 368,717 |
| 2023-12-26 | $18.18 | $18.33 | $18.11 | $18.29 | $18.29 | 272,236 |
| 2023-12-22 | $18.01 | $18.21 | $17.91 | $18.10 | $18.10 | 362,862 |
| 2023-12-21 | $17.85 | $18.00 | $17.74 | $17.97 | $17.97 | 371,778 |
| 2023-12-20 | $18.03 | $18.30 | $17.65 | $17.66 | $17.66 | 517,010 |
| 2023-12-19 | $17.95 | $18.21 | $17.94 | $18.11 | $18.11 | 486,907 |
| 2023-12-18 | $17.92 | $17.92 | $17.66 | $17.80 | $17.80 | 557,951 |
| 2023-12-15 | $17.83 | $17.92 | $17.67 | $17.87 | $17.87 | 2,405,564 |
| 2023-12-14 | $17.26 | $17.85 | $17.24 | $17.76 | $17.76 | 816,533 |
| 2023-12-13 | $16.39 | $17.05 | $16.26 | $16.96 | $16.96 | 785,922 |
| 2023-12-12 | $16.26 | $16.51 | $16.13 | $16.32 | $16.32 | 585,856 |
| 2023-12-11 | $16.00 | $16.33 | $16.00 | $16.28 | $16.28 | 383,357 |
| 2023-12-08 | $16.01 | $16.24 | $15.98 | $16.04 | $16.04 | 436,061 |
| 2023-12-07 | $15.96 | $16.10 | $15.87 | $16.05 | $16.05 | 468,438 |
| 2023-12-06 | $16.17 | $16.26 | $15.87 | $15.89 | $15.89 | 499,027 |
| 2023-12-05 | $16.14 | $16.19 | $15.98 | $16.04 | $16.04 | 528,225 |
| 2023-12-04 | $15.98 | $16.24 | $15.98 | $16.22 | $16.22 | 488,070 |
| 2023-12-01 | $15.79 | $16.19 | $15.74 | $16.13 | $16.13 | 479,846 |
| 2023-11-30 | $15.96 | $15.96 | $15.78 | $15.87 | $15.87 | 719,895 |
| 2023-11-29 | $16.16 | $16.32 | $15.89 | $15.96 | $15.96 | 553,886 |
| 2023-11-28 | $16.11 | $16.11 | $15.88 | $16.00 | $16.00 | 462,429 |
| 2023-11-27 | $16.12 | $16.26 | $15.97 | $16.07 | $16.07 | 457,321 |
| 2023-11-24 | $16.09 | $16.31 | $16.08 | $16.28 | $16.28 | 183,339 |
| 2023-11-22 | $16.37 | $16.48 | $16.10 | $16.11 | $16.11 | 403,241 |
| 2023-11-21 | $16.33 | $16.39 | $16.10 | $16.16 | $16.16 | 463,557 |
| 2023-11-20 | $16.24 | $16.40 | $16.18 | $16.39 | $16.39 | 632,777 |
| 2023-11-17 | $16.29 | $16.39 | $16.09 | $16.20 | $16.20 | 611,077 |
| 2023-11-16 | $15.97 | $16.26 | $15.80 | $16.18 | $16.18 | 674,760 |
| 2023-11-15 | $16.04 | $16.30 | $15.92 | $15.95 | $15.95 | 541,331 |
| 2023-11-14 | $16.08 | $16.22 | $15.97 | $16.10 | $16.10 | 572,851 |
| 2023-11-13 | $15.31 | $15.57 | $15.18 | $15.48 | $15.48 | 425,205 |
| 2023-11-10 | $15.41 | $15.56 | $15.17 | $15.42 | $15.42 | 376,808 |
| 2023-11-09 | $15.59 | $15.59 | $15.24 | $15.27 | $15.27 | 333,389 |
| 2023-11-08 | $15.67 | $15.72 | $15.33 | $15.46 | $15.46 | 395,224 |
| 2023-11-07 | $15.80 | $16.05 | $15.63 | $15.63 | $15.63 | 696,888 |
| 2023-11-06 | $16.00 | $16.17 | $15.68 | $15.84 | $15.84 | 896,211 |
| 2023-11-03 | $15.41 | $16.82 | $15.17 | $16.04 | $16.04 | 1,429,496 |
| 2023-11-02 | $13.44 | $13.59 | $13.24 | $13.51 | $13.51 | 568,976 |
| 2023-11-01 | $12.93 | $13.12 | $12.84 | $13.10 | $13.10 | 660,284 |
| 2023-10-31 | $12.97 | $13.13 | $12.87 | $12.99 | $12.99 | 736,462 |
| 2023-10-30 | $13.07 | $13.15 | $12.78 | $12.98 | $12.98 | 832,146 |
| 2023-10-27 | $13.17 | $13.23 | $12.91 | $13.01 | $13.01 | 462,085 |
| 2023-10-26 | $13.41 | $13.58 | $13.10 | $13.18 | $13.18 | 519,844 |
| 2023-10-25 | $13.34 | $13.45 | $13.25 | $13.28 | $13.28 | 512,873 |
| 2023-10-24 | $13.42 | $13.53 | $13.33 | $13.46 | $13.46 | 429,975 |
| 2023-10-23 | $13.32 | $13.49 | $13.23 | $13.31 | $13.31 | 596,132 |
| 2023-10-20 | $13.61 | $13.66 | $13.36 | $13.39 | $13.39 | 485,923 |
| 2023-10-19 | $13.70 | $13.77 | $13.52 | $13.58 | $13.58 | 373,656 |
| 2023-10-18 | $13.81 | $13.88 | $13.70 | $13.71 | $13.71 | 258,847 |
| 2023-10-17 | $13.79 | $14.14 | $13.79 | $13.93 | $13.93 | 396,021 |
| 2023-10-16 | $13.89 | $14.05 | $13.89 | $14.00 | $14.00 | 367,084 |
| 2023-10-13 | $14.14 | $14.25 | $13.66 | $13.77 | $13.77 | 669,499 |
| 2023-10-12 | $14.32 | $14.44 | $14.12 | $14.38 | $14.38 | 546,153 |
| 2023-10-11 | $14.49 | $14.56 | $14.19 | $14.28 | $14.28 | 669,501 |
| 2023-10-10 | $14.63 | $14.77 | $14.44 | $14.49 | $14.49 | 521,424 |
| 2023-10-09 | $14.44 | $14.68 | $14.35 | $14.63 | $14.63 | 287,304 |
| 2023-10-06 | $14.59 | $14.83 | $14.57 | $14.59 | $14.59 | 680,887 |
| 2023-10-05 | $14.62 | $14.70 | $14.48 | $14.64 | $14.64 | 566,502 |
| 2023-10-04 | $14.67 | $14.83 | $14.56 | $14.68 | $14.68 | 581,068 |
| 2023-10-03 | $14.77 | $14.96 | $14.54 | $14.65 | $14.65 | 778,408 |
| 2023-10-02 | $14.80 | $14.89 | $14.59 | $14.88 | $14.88 | 666,837 |
| 2023-09-29 | $14.96 | $15.06 | $14.78 | $14.81 | $14.81 | 514,582 |
| 2023-09-28 | $14.68 | $14.94 | $14.64 | $14.86 | $14.86 | 501,084 |
| 2023-09-27 | $14.67 | $14.83 | $14.50 | $14.66 | $14.66 | 512,192 |
| 2023-09-26 | $14.70 | $14.93 | $14.61 | $14.62 | $14.62 | 530,717 |
| 2023-09-25 | $14.50 | $14.83 | $14.50 | $14.77 | $14.77 | 407,410 |
| 2023-09-22 | $14.80 | $14.95 | $14.56 | $14.59 | $14.59 | 649,121 |
| 2023-09-21 | $14.96 | $15.05 | $14.78 | $14.78 | $14.78 | 438,016 |
| 2023-09-20 | $15.23 | $15.27 | $14.98 | $15.02 | $15.02 | 506,621 |
| 2023-09-19 | $15.12 | $15.39 | $15.09 | $15.15 | $15.15 | 876,592 |
| 2023-09-18 | $14.59 | $15.39 | $14.59 | $15.11 | $15.11 | 803,624 |
| 2023-09-15 | $14.39 | $14.50 | $14.20 | $14.25 | $14.25 | 1,622,005 |
| 2023-09-14 | $14.13 | $14.39 | $14.06 | $14.39 | $14.39 | 483,738 |
| 2023-09-13 | $14.19 | $14.19 | $14.02 | $14.03 | $14.03 | 452,599 |
| 2023-09-12 | $14.15 | $14.35 | $14.08 | $14.19 | $14.19 | 450,878 |
| 2023-09-11 | $14.60 | $14.61 | $14.24 | $14.27 | $14.27 | 464,080 |
| 2023-09-08 | $14.67 | $14.77 | $14.46 | $14.48 | $14.48 | 475,600 |
| 2023-09-07 | $14.88 | $15.10 | $14.58 | $14.76 | $14.76 | 499,595 |
| 2023-09-06 | $15.44 | $15.67 | $15.27 | $15.32 | $15.32 | 351,970 |
| 2023-09-05 | $15.59 | $15.59 | $15.25 | $15.42 | $15.42 | 595,360 |
| 2023-09-01 | $16.13 | $16.19 | $15.79 | $15.80 | $15.80 | 425,702 |
| 2023-08-31 | $16.14 | $16.29 | $16.02 | $16.03 | $16.03 | 978,747 |
| 2023-08-30 | $15.99 | $16.33 | $15.85 | $16.09 | $16.09 | 448,399 |
| 2023-08-29 | $16.21 | $16.23 | $15.95 | $16.00 | $16.00 | 545,390 |
| 2023-08-28 | $16.33 | $16.42 | $16.19 | $16.21 | $16.21 | 464,196 |
| 2023-08-25 | $16.05 | $16.29 | $15.95 | $16.22 | $16.22 | 454,301 |
| 2023-08-24 | $16.31 | $16.46 | $15.97 | $16.03 | $16.03 | 758,861 |
| 2023-08-23 | $16.34 | $16.50 | $16.29 | $16.35 | $16.35 | 467,509 |
| 2023-08-22 | $16.44 | $16.51 | $16.32 | $16.33 | $16.33 | 1,232,593 |
| 2023-08-21 | $16.46 | $16.51 | $16.27 | $16.31 | $16.31 | 638,875 |
| 2023-08-18 | $16.38 | $16.61 | $16.34 | $16.49 | $16.49 | 454,525 |
| 2023-08-17 | $16.42 | $16.70 | $16.37 | $16.53 | $16.53 | 571,844 |
| 2023-08-16 | $16.36 | $16.57 | $16.24 | $16.29 | $16.29 | 597,657 |
| 2023-08-15 | $16.62 | $16.74 | $16.40 | $16.41 | $16.41 | 516,414 |
| 2023-08-14 | $16.65 | $16.74 | $16.55 | $16.68 | $16.68 | 1,184,708 |
| 2023-08-11 | $16.72 | $16.79 | $16.62 | $16.70 | $16.70 | 549,860 |
| 2023-08-10 | $17.01 | $17.24 | $16.70 | $16.72 | $16.72 | 671,743 |
| 2023-08-09 | $16.68 | $17.19 | $16.50 | $17.00 | $17.00 | 685,661 |
| 2023-08-08 | $16.43 | $16.71 | $16.43 | $16.58 | $16.58 | 502,696 |
| 2023-08-07 | $16.78 | $16.82 | $16.36 | $16.64 | $16.64 | 514,603 |
| 2023-08-04 | $16.66 | $17.45 | $16.63 | $16.71 | $16.71 | 859,215 |
| 2023-08-03 | $17.72 | $17.72 | $15.58 | $16.78 | $16.78 | 1,445,283 |
| 2023-08-02 | $18.25 | $18.33 | $17.76 | $18.00 | $18.00 | 583,346 |
| 2023-08-01 | $18.11 | $18.46 | $18.03 | $18.45 | $18.45 | 339,014 |
| 2023-07-31 | $17.61 | $18.34 | $17.61 | $18.27 | $18.27 | 519,512 |
| 2023-07-28 | $17.84 | $17.89 | $17.63 | $17.65 | $17.65 | 254,656 |
| 2023-07-27 | $17.89 | $18.07 | $17.64 | $17.74 | $17.74 | 504,004 |
| 2023-07-26 | $17.49 | $17.96 | $17.49 | $17.75 | $17.75 | 383,804 |
| 2023-07-25 | $17.66 | $17.66 | $17.12 | $17.56 | $17.56 | 486,752 |
| 2023-07-24 | $17.37 | $17.80 | $17.37 | $17.78 | $17.78 | 344,692 |
| 2023-07-21 | $17.60 | $17.68 | $17.36 | $17.39 | $17.39 | 438,650 |
| 2023-07-20 | $17.59 | $17.59 | $17.28 | $17.47 | $17.47 | 314,164 |
| 2023-07-19 | $17.90 | $17.91 | $17.66 | $17.68 | $17.68 | 316,707 |
| 2023-07-18 | $17.79 | $17.86 | $17.61 | $17.82 | $17.82 | 253,999 |
| 2023-07-17 | $17.91 | $18.01 | $17.75 | $17.80 | $17.80 | 258,485 |
| 2023-07-14 | $18.13 | $18.18 | $17.83 | $17.90 | $17.90 | 288,273 |
| 2023-07-13 | $18.34 | $18.44 | $18.20 | $18.21 | $18.21 | 491,805 |
| 2023-07-12 | $18.21 | $18.41 | $18.05 | $18.33 | $18.33 | 356,881 |
| 2023-07-11 | $17.77 | $17.96 | $17.75 | $17.90 | $17.90 | 276,849 |
| 2023-07-10 | $17.51 | $17.81 | $17.47 | $17.77 | $17.77 | 262,167 |
| 2023-07-07 | $17.65 | $17.79 | $17.55 | $17.56 | $17.56 | 338,386 |
| 2023-07-06 | $17.63 | $17.65 | $17.36 | $17.57 | $17.57 | 264,740 |
| 2023-07-05 | $17.88 | $18.10 | $17.73 | $17.78 | $17.78 | 497,023 |
| 2023-07-03 | $17.98 | $18.11 | $17.89 | $18.05 | $18.05 | 158,236 |
| 2023-06-30 | $18.10 | $18.20 | $17.99 | $18.06 | $18.06 | 406,729 |
| 2023-06-29 | $17.45 | $18.02 | $17.44 | $18.01 | $18.01 | 349,315 |
| 2023-06-28 | $17.45 | $17.57 | $17.37 | $17.43 | $17.43 | 256,529 |
| 2023-06-27 | $17.36 | $17.66 | $17.30 | $17.56 | $17.56 | 300,056 |
| 2023-06-26 | $17.19 | $17.57 | $17.19 | $17.37 | $17.37 | 405,724 |
| 2023-06-23 | $17.46 | $17.52 | $17.09 | $17.18 | $17.18 | 691,180 |
| 2023-06-22 | $17.87 | $17.95 | $17.55 | $17.66 | $17.66 | 478,194 |
| 2023-06-21 | $17.72 | $18.04 | $17.61 | $17.95 | $17.95 | 547,169 |
| 2023-06-20 | $17.79 | $17.91 | $17.67 | $17.85 | $17.85 | 643,004 |
| 2023-06-16 | $17.93 | $17.94 | $17.46 | $17.88 | $17.88 | 1,522,241 |
| 2023-06-15 | $17.23 | $17.55 | $17.18 | $17.54 | $17.54 | 574,092 |
| 2023-06-14 | $17.57 | $17.75 | $17.24 | $17.34 | $17.34 | 706,408 |
| 2023-06-13 | $17.42 | $17.67 | $17.38 | $17.60 | $17.60 | 997,232 |
| 2023-06-12 | $17.29 | $17.47 | $17.26 | $17.39 | $17.39 | 478,604 |
| 2023-06-09 | $17.42 | $17.42 | $17.17 | $17.29 | $17.29 | 415,300 |
| 2023-06-08 | $17.50 | $17.58 | $17.28 | $17.31 | $17.31 | 518,828 |
| 2023-06-07 | $17.22 | $17.74 | $17.22 | $17.54 | $17.54 | 813,882 |
| 2023-06-06 | $16.76 | $17.38 | $16.76 | $17.11 | $17.11 | 448,222 |
| 2023-06-05 | $17.20 | $17.20 | $16.59 | $16.78 | $16.78 | 430,600 |
| 2023-06-02 | $17.38 | $17.50 | $17.22 | $17.43 | $17.43 | 482,698 |
| 2023-06-01 | $17.96 | $17.96 | $17.19 | $17.24 | $17.24 | 890,444 |
| 2023-05-31 | $17.92 | $18.10 | $17.67 | $17.98 | $17.98 | 2,103,831 |
| 2023-05-30 | $17.90 | $18.12 | $17.76 | $18.09 | $18.09 | 810,630 |
| 2023-05-26 | $16.92 | $17.76 | $16.92 | $17.76 | $17.76 | 893,834 |
| 2023-05-25 | $16.36 | $17.18 | $16.36 | $16.85 | $16.85 | 1,528,393 |
| 2023-05-24 | $16.59 | $16.66 | $16.14 | $16.34 | $16.34 | 1,013,238 |
| 2023-05-23 | $16.58 | $17.10 | $16.58 | $16.68 | $16.68 | 932,778 |
| 2023-05-22 | $16.23 | $16.64 | $16.05 | $16.58 | $16.58 | 1,016,167 |
| 2023-05-19 | $16.50 | $16.50 | $16.02 | $16.22 | $16.22 | 1,006,405 |
| 2023-05-18 | $16.47 | $16.69 | $16.34 | $16.34 | $16.34 | 925,922 |
| 2023-05-17 | $16.26 | $16.58 | $16.17 | $16.45 | $16.45 | 614,607 |
| 2023-05-16 | $16.21 | $16.42 | $16.08 | $16.17 | $16.17 | 482,499 |
| 2023-05-15 | $16.25 | $16.56 | $15.99 | $16.36 | $16.36 | 549,945 |
| 2023-05-12 | $16.16 | $16.28 | $15.99 | $16.15 | $16.15 | 452,837 |
| 2023-05-11 | $16.09 | $16.29 | $15.99 | $16.05 | $16.05 | 875,405 |
| 2023-05-10 | $16.16 | $16.23 | $15.91 | $16.20 | $16.20 | 677,924 |
| 2023-05-09 | $15.46 | $15.94 | $15.35 | $15.87 | $15.87 | 521,539 |
| 2023-05-08 | $16.20 | $16.26 | $15.68 | $15.72 | $15.72 | 528,596 |
| 2023-05-05 | $16.16 | $16.33 | $16.06 | $16.26 | $16.26 | 699,251 |
| 2023-05-04 | $16.03 | $16.11 | $15.86 | $15.98 | $15.98 | 545,434 |
| 2023-05-03 | $16.43 | $16.50 | $16.09 | $16.21 | $16.21 | 802,829 |
| 2023-05-02 | $16.53 | $16.67 | $16.09 | $16.39 | $16.39 | 849,535 |
| 2023-05-01 | $16.79 | $17.03 | $16.56 | $16.71 | $16.71 | 816,158 |
| 2023-04-28 | $16.67 | $18.12 | $16.50 | $16.88 | $16.88 | 1,661,396 |
| 2023-04-27 | $15.75 | $15.84 | $15.48 | $15.82 | $15.82 | 413,852 |
| 2023-04-26 | $15.58 | $15.79 | $15.55 | $15.64 | $15.64 | 425,089 |
| 2023-04-25 | $15.90 | $16.06 | $15.65 | $15.65 | $15.65 | 507,824 |
| 2023-04-24 | $16.34 | $16.43 | $16.00 | $16.03 | $16.03 | 340,250 |
| 2023-04-21 | $16.40 | $16.50 | $16.11 | $16.35 | $16.35 | 418,584 |
| 2023-04-20 | $16.39 | $16.57 | $16.28 | $16.44 | $16.44 | 407,119 |
| 2023-04-19 | $16.34 | $16.48 | $16.22 | $16.45 | $16.45 | 342,642 |
| 2023-04-18 | $16.65 | $16.73 | $16.29 | $16.52 | $16.52 | 476,595 |
| 2023-04-17 | $16.39 | $16.60 | $16.26 | $16.56 | $16.56 | 538,205 |
| 2023-04-14 | $16.35 | $16.61 | $16.19 | $16.40 | $16.40 | 700,320 |
| 2023-04-13 | $16.59 | $16.67 | $16.35 | $16.49 | $16.49 | 528,673 |
| 2023-04-12 | $16.87 | $16.96 | $16.51 | $16.54 | $16.54 | 411,822 |
| 2023-04-11 | $16.80 | $16.97 | $16.70 | $16.72 | $16.72 | 545,765 |
| 2023-04-10 | $16.49 | $16.80 | $16.49 | $16.76 | $16.76 | 430,789 |
| 2023-04-06 | $16.60 | $16.67 | $16.46 | $16.57 | $16.57 | 465,900 |
| 2023-04-05 | $16.65 | $16.71 | $16.54 | $16.67 | $16.67 | 388,516 |
| 2023-04-04 | $16.88 | $16.94 | $16.56 | $16.77 | $16.77 | 336,076 |
| 2023-04-03 | $17.02 | $17.02 | $16.49 | $16.76 | $16.76 | 609,588 |
| 2023-03-31 | $16.85 | $17.00 | $16.72 | $17.00 | $17.00 | 812,076 |
| 2023-03-30 | $16.79 | $16.90 | $16.71 | $16.85 | $16.85 | 312,786 |
| 2023-03-29 | $16.60 | $16.72 | $16.51 | $16.66 | $16.66 | 416,257 |
| 2023-03-28 | $16.29 | $16.47 | $16.17 | $16.47 | $16.47 | 332,410 |
| 2023-03-27 | $16.45 | $16.45 | $16.21 | $16.36 | $16.36 | 406,849 |
| 2023-03-24 | $16.02 | $16.36 | $15.91 | $16.31 | $16.31 | 411,849 |
| 2023-03-23 | $16.19 | $16.43 | $15.90 | $16.09 | $16.09 | 489,762 |
| 2023-03-22 | $16.35 | $16.53 | $16.04 | $16.05 | $16.05 | 470,004 |
| 2023-03-21 | $16.47 | $16.52 | $16.15 | $16.32 | $16.32 | 477,831 |
| 2023-03-20 | $16.09 | $16.37 | $15.98 | $16.30 | $16.30 | 641,098 |
| 2023-03-17 | $16.05 | $16.31 | $15.86 | $15.99 | $15.99 | 1,628,055 |
| 2023-03-16 | $15.95 | $16.42 | $15.79 | $16.07 | $16.07 | 1,247,914 |
| 2023-03-15 | $15.94 | $16.23 | $15.87 | $16.19 | $16.19 | 673,094 |
| 2023-03-14 | $16.54 | $16.54 | $16.22 | $16.40 | $16.40 | 619,975 |
| 2023-03-13 | $16.06 | $16.45 | $16.00 | $16.21 | $16.21 | 685,904 |
| 2023-03-10 | $16.62 | $16.62 | $16.07 | $16.27 | $16.27 | 587,731 |
| 2023-03-09 | $16.71 | $16.97 | $16.68 | $16.70 | $16.70 | 437,065 |
| 2023-03-08 | $16.52 | $16.76 | $16.38 | $16.68 | $16.68 | 372,924 |
| 2023-03-07 | $16.57 | $16.69 | $16.31 | $16.44 | $16.44 | 512,961 |
| 2023-03-06 | $17.29 | $17.29 | $16.55 | $16.64 | $16.64 | 581,831 |
| 2023-03-03 | $17.19 | $17.27 | $16.95 | $17.24 | $17.24 | 347,611 |
| 2023-03-02 | $16.83 | $17.10 | $16.61 | $17.08 | $17.08 | 482,070 |
| 2023-03-01 | $17.06 | $17.31 | $16.98 | $17.00 | $17.00 | 695,806 |
| 2023-02-28 | $16.66 | $17.21 | $16.60 | $16.98 | $16.98 | 963,972 |
| 2023-02-27 | $16.80 | $16.88 | $16.66 | $16.72 | $16.72 | 469,620 |
| 2023-02-24 | $16.68 | $16.89 | $16.53 | $16.58 | $16.58 | 558,636 |
| 2023-02-23 | $17.11 | $17.17 | $16.80 | $16.99 | $16.99 | 519,785 |
| 2023-02-22 | $16.98 | $17.10 | $16.80 | $16.87 | $16.87 | 730,759 |
| 2023-02-21 | $17.28 | $17.46 | $16.96 | $16.97 | $16.97 | 740,626 |
| 2023-02-17 | $17.72 | $17.73 | $17.38 | $17.53 | $17.53 | 1,249,109 |
| 2023-02-16 | $17.91 | $17.97 | $17.60 | $17.74 | $17.74 | 727,942 |
| 2023-02-15 | $17.56 | $18.18 | $17.39 | $18.13 | $18.13 | 988,659 |
| 2023-02-14 | $17.62 | $18.00 | $17.44 | $17.65 | $17.65 | 1,122,100 |
| 2023-02-13 | $16.11 | $17.92 | $16.11 | $17.85 | $17.85 | 2,096,932 |
| 2023-02-10 | $17.64 | $17.74 | $15.53 | $16.09 | $16.09 | 2,407,412 |
| 2023-02-09 | $18.97 | $19.13 | $18.67 | $18.86 | $18.86 | 1,367,799 |
| 2023-02-08 | $18.96 | $19.01 | $18.66 | $18.82 | $18.82 | 437,537 |
| 2023-02-07 | $19.00 | $19.15 | $18.72 | $19.08 | $19.08 | 1,135,586 |
| 2023-02-06 | $19.38 | $19.44 | $18.96 | $19.09 | $19.09 | 1,003,185 |
| 2023-02-03 | $19.81 | $20.04 | $19.57 | $19.63 | $19.63 | 991,110 |
| 2023-02-02 | $19.75 | $20.25 | $19.66 | $20.04 | $20.04 | 658,894 |
| 2023-02-01 | $19.25 | $19.84 | $19.24 | $19.69 | $19.69 | 610,049 |
| 2023-01-31 | $18.90 | $19.25 | $18.81 | $19.23 | $19.23 | 1,128,485 |
| 2023-01-30 | $18.96 | $19.08 | $18.85 | $18.92 | $18.92 | 475,051 |
| 2023-01-27 | $19.09 | $19.19 | $18.97 | $19.09 | $19.09 | 465,863 |
| 2023-01-26 | $18.93 | $19.18 | $18.78 | $19.17 | $19.17 | 595,084 |
| 2023-01-25 | $18.59 | $18.83 | $18.41 | $18.82 | $18.82 | 665,186 |
| 2023-01-24 | $18.74 | $18.99 | $18.70 | $18.76 | $18.76 | 603,126 |
| 2023-01-23 | $18.32 | $18.95 | $18.28 | $18.94 | $18.94 | 788,967 |
| 2023-01-20 | $18.05 | $18.35 | $17.93 | $18.34 | $18.34 | 605,673 |
| 2023-01-19 | $17.86 | $18.20 | $17.79 | $17.97 | $17.97 | 913,383 |
| 2023-01-18 | $17.64 | $18.06 | $17.63 | $17.96 | $17.96 | 1,027,330 |
| 2023-01-17 | $17.43 | $17.67 | $17.41 | $17.54 | $17.54 | 552,598 |
| 2023-01-13 | $17.34 | $17.61 | $17.28 | $17.50 | $17.50 | 579,091 |
| 2023-01-12 | $17.38 | $17.63 | $17.27 | $17.52 | $17.52 | 861,775 |
| 2023-01-11 | $17.81 | $17.81 | $17.39 | $17.40 | $17.40 | 530,540 |
| 2023-01-10 | $17.69 | $17.91 | $17.61 | $17.77 | $17.77 | 592,789 |
| 2023-01-09 | $17.99 | $18.25 | $17.79 | $17.79 | $17.79 | 552,520 |
| 2023-01-06 | $17.45 | $17.77 | $17.35 | $17.73 | $17.73 | 374,381 |
| 2023-01-05 | $16.80 | $17.42 | $16.69 | $17.29 | $17.29 | 740,345 |
| 2023-01-04 | $16.93 | $17.16 | $16.83 | $16.90 | $16.90 | 736,716 |
| 2023-01-03 | $16.63 | $16.89 | $16.56 | $16.76 | $16.76 | 625,944 |
| 2022-12-30 | $16.48 | $16.52 | $16.34 | $16.42 | $16.42 | 515,499 |
| 2022-12-29 | $16.18 | $16.60 | $16.18 | $16.59 | $16.59 | 435,180 |
| 2022-12-28 | $16.42 | $16.43 | $15.96 | $16.07 | $16.07 | 630,169 |
| 2022-12-27 | $16.23 | $16.49 | $16.15 | $16.37 | $16.37 | 401,372 |
| 2022-12-23 | $16.19 | $16.28 | $16.09 | $16.25 | $16.25 | 378,913 |
| 2022-12-22 | $16.10 | $16.26 | $15.98 | $16.25 | $16.25 | 926,762 |
| 2022-12-21 | $16.04 | $16.28 | $16.01 | $16.26 | $16.26 | 546,731 |
| 2022-12-20 | $15.85 | $16.19 | $15.84 | $15.98 | $15.98 | 835,707 |
| 2022-12-19 | $16.11 | $16.14 | $15.85 | $15.88 | $15.88 | 1,148,880 |
| 2022-12-16 | $15.91 | $16.11 | $15.90 | $16.08 | $16.08 | 3,651,942 |
| 2022-12-15 | $16.50 | $16.50 | $15.77 | $16.02 | $16.02 | 802,824 |
| 2022-12-14 | $16.73 | $16.92 | $16.62 | $16.71 | $16.71 | 1,130,518 |
| 2022-12-13 | $17.01 | $17.23 | $16.58 | $16.71 | $16.71 | 928,466 |
| 2022-12-12 | $16.44 | $16.61 | $16.29 | $16.47 | $16.47 | 654,188 |
| 2022-12-09 | $16.50 | $16.68 | $16.40 | $16.47 | $16.47 | 685,072 |
| 2022-12-08 | $16.68 | $16.85 | $16.31 | $16.58 | $16.58 | 821,642 |
| 2022-12-07 | $16.36 | $16.61 | $16.27 | $16.57 | $16.57 | 1,043,293 |
| 2022-12-06 | $16.40 | $16.50 | $16.23 | $16.39 | $16.39 | 1,694,458 |
| 2022-12-05 | $16.26 | $16.48 | $16.16 | $16.47 | $16.47 | 2,992,908 |
| 2022-12-02 | $15.87 | $16.34 | $15.83 | $16.30 | $16.30 | 842,226 |
| 2022-12-01 | $15.71 | $16.08 | $15.60 | $16.05 | $16.05 | 879,593 |
| 2022-11-30 | $14.83 | $15.61 | $14.70 | $15.60 | $15.60 | 774,814 |
| 2022-11-29 | $14.62 | $14.88 | $14.56 | $14.85 | $14.85 | 578,674 |
| 2022-11-28 | $15.04 | $15.04 | $14.63 | $14.65 | $14.65 | 568,146 |
| 2022-11-25 | $15.04 | $15.14 | $15.02 | $15.09 | $15.09 | 152,193 |
| 2022-11-23 | $14.75 | $15.12 | $14.75 | $15.05 | $15.05 | 302,438 |
| 2022-11-22 | $14.75 | $14.81 | $14.61 | $14.79 | $14.79 | 393,323 |
| 2022-11-21 | $14.69 | $14.76 | $14.58 | $14.74 | $14.74 | 388,547 |
| 2022-11-18 | $15.13 | $15.13 | $14.75 | $14.78 | $14.78 | 394,954 |
| 2022-11-17 | $14.68 | $14.96 | $14.68 | $14.94 | $14.94 | 388,114 |
| 2022-11-16 | $15.18 | $15.18 | $14.93 | $14.94 | $14.94 | 604,691 |
| 2022-11-15 | $15.19 | $15.47 | $15.07 | $15.29 | $15.29 | 794,860 |
| 2022-11-14 | $15.00 | $15.11 | $14.86 | $14.86 | $14.86 | 497,368 |
| 2022-11-11 | $15.05 | $15.15 | $14.89 | $15.08 | $15.08 | 842,587 |
| 2022-11-10 | $14.48 | $14.96 | $14.48 | $14.95 | $14.95 | 948,336 |
| 2022-11-09 | $14.00 | $14.07 | $13.87 | $13.99 | $13.99 | 776,113 |
| 2022-11-08 | $14.20 | $14.32 | $13.93 | $14.09 | $14.09 | 1,122,927 |
| 2022-11-07 | $14.27 | $14.33 | $14.05 | $14.13 | $14.13 | 798,031 |
| 2022-11-04 | $13.93 | $14.30 | $13.87 | $14.17 | $14.17 | 857,151 |
| 2022-11-03 | $13.63 | $13.83 | $13.48 | $13.70 | $13.70 | 1,233,264 |
| 2022-11-02 | $14.12 | $14.12 | $13.62 | $13.86 | $13.86 | 1,715,219 |
| 2022-11-01 | $13.88 | $14.15 | $13.76 | $14.10 | $14.10 | 2,002,695 |
| 2022-10-31 | $13.39 | $13.80 | $13.27 | $13.75 | $13.75 | 1,818,679 |
| 2022-10-28 | $13.79 | $14.26 | $13.43 | $13.53 | $13.53 | 2,193,261 |
| 2022-10-27 | $12.93 | $13.15 | $12.75 | $12.81 | $12.81 | 1,164,727 |
| 2022-10-26 | $12.87 | $13.00 | $12.68 | $12.85 | $12.85 | 1,024,907 |
| 2022-10-25 | $12.54 | $12.79 | $12.50 | $12.78 | $12.78 | 1,059,998 |
| 2022-10-24 | $12.54 | $12.60 | $12.22 | $12.49 | $12.49 | 1,406,607 |
| 2022-10-21 | $12.31 | $12.62 | $12.21 | $12.57 | $12.57 | 631,428 |
| 2022-10-20 | $12.25 | $12.52 | $12.11 | $12.22 | $12.22 | 809,609 |
| 2022-10-19 | $12.30 | $12.49 | $12.11 | $12.24 | $12.24 | 766,227 |
| 2022-10-18 | $12.77 | $12.88 | $12.37 | $12.39 | $12.39 | 913,243 |
| 2022-10-17 | $12.17 | $12.58 | $12.16 | $12.47 | $12.47 | 1,541,214 |
| 2022-10-14 | $12.29 | $12.29 | $11.89 | $11.96 | $11.96 | 861,950 |
| 2022-10-13 | $11.70 | $12.31 | $11.57 | $12.11 | $12.11 | 1,722,806 |
| 2022-10-12 | $12.09 | $12.09 | $11.84 | $11.90 | $11.90 | 748,605 |
| 2022-10-11 | $12.22 | $12.35 | $11.92 | $12.06 | $12.06 | 884,586 |
| 2022-10-10 | $12.62 | $12.69 | $12.20 | $12.29 | $12.29 | 855,461 |
| 2022-10-07 | $12.84 | $12.90 | $12.46 | $12.58 | $12.58 | 1,158,871 |
| 2022-10-06 | $12.80 | $13.13 | $12.79 | $12.98 | $12.98 | 969,881 |
| 2022-10-05 | $12.67 | $12.89 | $12.59 | $12.86 | $12.86 | 822,713 |
| 2022-10-04 | $12.54 | $12.91 | $12.54 | $12.83 | $12.83 | 1,126,046 |
| 2022-10-03 | $12.32 | $12.49 | $11.99 | $12.39 | $12.39 | 1,107,332 |
| 2022-09-30 | $12.30 | $12.54 | $12.15 | $12.17 | $12.17 | 953,576 |
| 2022-09-29 | $12.22 | $12.36 | $12.05 | $12.34 | $12.34 | 662,404 |
| 2022-09-28 | $12.16 | $12.59 | $12.09 | $12.49 | $12.49 | 921,217 |
| 2022-09-27 | $12.48 | $12.54 | $12.14 | $12.32 | $12.32 | 787,245 |
| 2022-09-26 | $12.60 | $12.83 | $12.31 | $12.33 | $12.33 | 1,060,253 |
| 2022-09-23 | $12.50 | $12.63 | $12.42 | $12.62 | $12.62 | 847,916 |
| 2022-09-22 | $12.70 | $12.73 | $12.52 | $12.65 | $12.65 | 984,497 |
| 2022-09-21 | $13.00 | $13.12 | $12.75 | $12.75 | $12.75 | 892,794 |
| 2022-09-20 | $12.99 | $13.01 | $12.80 | $12.92 | $12.92 | 919,830 |
| 2022-09-19 | $13.17 | $13.39 | $13.09 | $13.15 | $13.15 | 884,088 |
| 2022-09-16 | $13.30 | $13.33 | $12.98 | $13.30 | $13.30 | 2,245,243 |
| 2022-09-15 | $13.66 | $13.83 | $13.34 | $13.38 | $13.38 | 631,388 |
| 2022-09-14 | $13.86 | $13.86 | $13.63 | $13.78 | $13.78 | 521,246 |
| 2022-09-13 | $14.24 | $14.24 | $13.77 | $13.80 | $13.80 | 578,895 |
| 2022-09-12 | $14.29 | $14.60 | $14.19 | $14.53 | $14.53 | 916,311 |
| 2022-09-09 | $13.85 | $14.16 | $13.76 | $14.13 | $14.13 | 835,291 |
| 2022-09-08 | $13.74 | $13.77 | $13.42 | $13.70 | $13.70 | 681,087 |
| 2022-09-07 | $13.74 | $13.86 | $13.52 | $13.80 | $13.80 | 893,047 |
| 2022-09-06 | $14.33 | $14.33 | $13.61 | $13.72 | $13.72 | 1,272,028 |
| 2022-09-02 | $14.66 | $14.74 | $14.18 | $14.28 | $14.28 | 907,037 |
| 2022-09-01 | $15.00 | $15.02 | $14.24 | $14.44 | $14.44 | 1,200,869 |
| 2022-08-31 | $15.33 | $15.48 | $15.14 | $15.15 | $15.15 | 925,087 |
| 2022-08-30 | $15.82 | $15.82 | $15.30 | $15.37 | $15.37 | 1,235,732 |
| 2022-08-29 | $15.89 | $15.96 | $15.74 | $15.75 | $15.75 | 1,075,284 |
| 2022-08-26 | $16.74 | $16.74 | $15.92 | $15.93 | $15.93 | 947,856 |
| 2022-08-25 | $16.27 | $16.84 | $16.27 | $16.72 | $16.72 | 1,014,222 |
| 2022-08-24 | $16.10 | $16.36 | $16.10 | $16.27 | $16.27 | 1,316,895 |
| 2022-08-23 | $16.32 | $16.45 | $16.14 | $16.14 | $16.14 | 1,059,905 |
| 2022-08-22 | $16.30 | $16.41 | $16.20 | $16.35 | $16.35 | 1,242,629 |
| 2022-08-19 | $16.88 | $16.91 | $16.48 | $16.48 | $16.48 | 677,307 |
| 2022-08-18 | $16.60 | $16.99 | $16.47 | $16.95 | $16.95 | 1,236,779 |
| 2022-08-17 | $16.83 | $16.84 | $16.44 | $16.57 | $16.57 | 1,406,213 |
| 2022-08-16 | $16.76 | $17.00 | $16.68 | $16.91 | $16.91 | 1,060,409 |
| 2022-08-15 | $16.59 | $16.90 | $16.59 | $16.83 | $16.83 | 527,244 |
| 2022-08-12 | $16.46 | $16.88 | $16.36 | $16.67 | $16.67 | 1,038,183 |
| 2022-08-11 | $16.69 | $16.87 | $16.32 | $16.43 | $16.43 | 1,181,690 |
| 2022-08-10 | $16.11 | $16.71 | $16.05 | $16.66 | $16.66 | 1,229,417 |
| 2022-08-09 | $16.54 | $16.55 | $15.72 | $15.84 | $15.84 | 1,546,274 |
| 2022-08-08 | $16.56 | $16.67 | $16.40 | $16.64 | $16.64 | 949,137 |
| 2022-08-05 | $16.49 | $16.92 | $16.36 | $16.59 | $16.59 | 1,359,887 |
| 2022-08-04 | $16.48 | $17.02 | $16.48 | $16.70 | $16.70 | 1,365,800 |
| 2022-08-03 | $16.00 | $16.62 | $15.41 | $16.61 | $16.61 | 5,084,935 |
| 2022-08-02 | $19.48 | $19.49 | $18.91 | $19.07 | $19.07 | 947,604 |
| 2022-08-01 | $19.56 | $19.86 | $19.52 | $19.59 | $19.59 | 625,966 |
| 2022-07-29 | $19.60 | $19.78 | $19.54 | $19.75 | $19.75 | 640,204 |
| 2022-07-28 | $19.55 | $19.70 | $19.37 | $19.60 | $19.60 | 411,315 |
| 2022-07-27 | $19.02 | $19.61 | $18.96 | $19.50 | $19.50 | 419,755 |
| 2022-07-26 | $18.48 | $19.00 | $18.43 | $18.90 | $18.90 | 796,108 |
| 2022-07-25 | $18.82 | $18.91 | $18.62 | $18.68 | $18.68 | 693,828 |
| 2022-07-22 | $19.12 | $19.22 | $18.71 | $18.88 | $18.88 | 557,912 |
| 2022-07-21 | $18.87 | $19.18 | $18.82 | $19.17 | $19.17 | 442,269 |
| 2022-07-20 | $18.70 | $19.01 | $18.61 | $18.98 | $18.98 | 496,639 |
| 2022-07-19 | $17.97 | $18.76 | $17.97 | $18.67 | $18.67 | 562,236 |
| 2022-07-18 | $18.00 | $18.15 | $17.80 | $17.82 | $17.82 | 399,781 |
| 2022-07-15 | $17.89 | $17.98 | $17.70 | $17.93 | $17.93 | 431,610 |
| 2022-07-14 | $17.43 | $17.66 | $17.26 | $17.63 | $17.63 | 375,508 |
| 2022-07-13 | $17.32 | $17.70 | $17.31 | $17.59 | $17.59 | 471,049 |
| 2022-07-12 | $17.54 | $17.72 | $17.46 | $17.54 | $17.54 | 342,516 |
| 2022-07-11 | $17.68 | $17.74 | $17.45 | $17.49 | $17.49 | 379,135 |
| 2022-07-08 | $17.60 | $17.80 | $17.51 | $17.80 | $17.80 | 376,319 |
| 2022-07-07 | $17.29 | $17.66 | $17.29 | $17.61 | $17.61 | 463,504 |
| 2022-07-06 | $17.10 | $17.25 | $16.93 | $17.11 | $17.11 | 489,945 |
| 2022-07-05 | $16.85 | $17.06 | $16.59 | $17.06 | $17.06 | 620,179 |
| 2022-07-01 | $17.22 | $17.34 | $16.82 | $17.10 | $17.10 | 516,682 |
| 2022-06-30 | $17.22 | $17.51 | $17.05 | $17.33 | $17.33 | 580,614 |
| 2022-06-29 | $17.47 | $17.54 | $17.15 | $17.46 | $17.46 | 794,387 |
| 2022-06-28 | $17.79 | $17.88 | $17.47 | $17.49 | $17.49 | 599,387 |
| 2022-06-27 | $17.49 | $17.82 | $17.39 | $17.65 | $17.65 | 788,592 |
| 2022-06-24 | $17.08 | $17.50 | $17.08 | $17.32 | $17.32 | 1,229,065 |
| 2022-06-23 | $17.21 | $17.25 | $16.94 | $16.98 | $16.98 | 493,941 |
| 2022-06-22 | $17.13 | $17.35 | $17.13 | $17.20 | $17.20 | 466,943 |
| 2022-06-21 | $17.29 | $17.62 | $17.22 | $17.30 | $17.30 | 799,939 |
| 2022-06-17 | $17.18 | $17.29 | $16.80 | $17.21 | $17.21 | 1,183,175 |
| 2022-06-16 | $17.74 | $17.84 | $16.94 | $17.07 | $17.07 | 955,862 |
| 2022-06-15 | $18.06 | $18.31 | $17.86 | $18.22 | $18.22 | 926,481 |
| 2022-06-14 | $18.14 | $18.26 | $17.82 | $17.97 | $17.97 | 893,083 |
| 2022-06-13 | $18.24 | $18.31 | $17.88 | $18.05 | $18.05 | 1,032,647 |
| 2022-06-10 | $18.70 | $18.82 | $18.36 | $18.53 | $18.53 | 502,983 |
| 2022-06-09 | $19.17 | $19.27 | $18.92 | $18.93 | $18.93 | 324,889 |
| 2022-06-08 | $19.72 | $19.72 | $19.22 | $19.24 | $19.24 | 401,155 |
| 2022-06-07 | $19.60 | $19.77 | $19.41 | $19.77 | $19.77 | 377,741 |
| 2022-06-06 | $19.67 | $19.81 | $19.61 | $19.69 | $19.69 | 633,231 |
| 2022-06-03 | $19.70 | $19.74 | $19.45 | $19.51 | $19.51 | 546,721 |
| 2022-06-02 | $19.45 | $19.89 | $19.39 | $19.87 | $19.87 | 443,771 |
| 2022-06-01 | $19.36 | $19.52 | $19.13 | $19.40 | $19.40 | 580,267 |
| 2022-05-31 | $19.26 | $19.35 | $19.03 | $19.22 | $19.22 | 678,491 |
| 2022-05-27 | $19.25 | $19.31 | $19.14 | $19.28 | $19.28 | 421,752 |
| 2022-05-26 | $18.73 | $19.09 | $18.73 | $19.01 | $19.01 | 628,997 |
| 2022-05-25 | $18.53 | $18.94 | $18.49 | $18.73 | $18.73 | 937,216 |
| 2022-05-24 | $18.79 | $18.89 | $18.43 | $18.68 | $18.68 | 545,298 |
| 2022-05-23 | $18.78 | $18.92 | $18.59 | $18.88 | $18.88 | 627,310 |
| 2022-05-20 | $19.05 | $19.08 | $18.28 | $18.67 | $18.67 | 632,751 |
| 2022-05-19 | $18.99 | $19.10 | $18.84 | $18.88 | $18.88 | 603,174 |
| 2022-05-18 | $19.36 | $19.55 | $18.99 | $19.09 | $19.09 | 685,877 |
| 2022-05-17 | $19.10 | $19.54 | $19.02 | $19.51 | $19.51 | 518,483 |
| 2022-05-16 | $18.83 | $18.97 | $18.68 | $18.82 | $18.82 | 520,154 |
| 2022-05-13 | $18.36 | $19.01 | $18.34 | $18.96 | $18.96 | 1,062,472 |
| 2022-05-12 | $18.39 | $18.46 | $18.01 | $18.26 | $18.26 | 708,574 |
| 2022-05-11 | $18.74 | $19.05 | $18.46 | $18.48 | $18.48 | 656,840 |
| 2022-05-10 | $18.80 | $18.92 | $18.52 | $18.74 | $18.74 | 900,428 |
| 2022-05-09 | $19.04 | $19.23 | $18.51 | $18.62 | $18.62 | 948,889 |
| 2022-05-06 | $18.94 | $19.36 | $18.82 | $19.26 | $19.26 | 844,630 |
| 2022-05-05 | $19.20 | $19.30 | $18.79 | $19.00 | $19.00 | 800,483 |
| 2022-05-04 | $19.00 | $19.45 | $18.86 | $19.44 | $19.44 | 1,001,117 |
| 2022-05-03 | $18.75 | $19.16 | $18.68 | $18.95 | $18.95 | 1,109,250 |
| 2022-05-02 | $18.45 | $18.73 | $18.32 | $18.70 | $18.70 | 1,279,214 |
| 2022-04-29 | $18.78 | $19.12 | $18.34 | $18.52 | $18.52 | 1,958,689 |
| 2022-04-28 | $18.43 | $18.65 | $18.20 | $18.56 | $18.56 | 809,869 |
| 2022-04-27 | $18.15 | $18.45 | $18.13 | $18.25 | $18.25 | 995,284 |
| 2022-04-26 | $18.64 | $18.72 | $18.21 | $18.25 | $18.25 | 839,920 |
| 2022-04-25 | $18.58 | $18.77 | $18.42 | $18.75 | $18.75 | 1,040,200 |
| 2022-04-22 | $18.72 | $18.80 | $18.63 | $18.66 | $18.66 | 640,047 |
| 2022-04-21 | $19.24 | $19.26 | $18.79 | $18.88 | $18.88 | 686,185 |
| 2022-04-20 | $19.22 | $19.37 | $19.04 | $19.13 | $19.13 | 462,113 |
| 2022-04-19 | $18.95 | $19.21 | $18.95 | $19.08 | $19.08 | 537,982 |
| 2022-04-18 | $18.79 | $19.02 | $18.78 | $18.92 | $18.92 | 795,161 |
| 2022-04-14 | $19.17 | $19.28 | $18.84 | $18.89 | $18.89 | 565,033 |
| 2022-04-13 | $19.00 | $19.37 | $19.00 | $19.21 | $19.21 | 678,050 |
| 2022-04-12 | $19.30 | $19.48 | $19.07 | $19.08 | $19.08 | 970,068 |
| 2022-04-11 | $19.27 | $19.50 | $19.13 | $19.15 | $19.15 | 872,532 |
| 2022-04-08 | $19.63 | $19.76 | $19.34 | $19.37 | $19.37 | 792,943 |
| 2022-04-07 | $19.77 | $19.94 | $19.47 | $19.69 | $19.69 | 1,083,671 |
| 2022-04-06 | $20.49 | $20.49 | $19.35 | $19.79 | $19.79 | 2,041,933 |
| 2022-04-05 | $21.29 | $21.46 | $20.54 | $20.57 | $20.57 | 773,477 |
| 2022-04-04 | $21.25 | $21.55 | $21.25 | $21.37 | $21.37 | 621,667 |
| 2022-04-01 | $21.53 | $21.57 | $20.98 | $21.20 | $21.20 | 1,044,121 |
| 2022-03-31 | $22.37 | $22.44 | $21.53 | $21.53 | $21.53 | 1,002,041 |
| 2022-03-30 | $22.64 | $22.93 | $22.41 | $22.45 | $22.45 | 860,917 |
| 2022-03-29 | $22.48 | $22.82 | $22.48 | $22.75 | $22.75 | 1,003,092 |
| 2022-03-28 | $22.00 | $22.34 | $22.00 | $22.31 | $22.31 | 847,741 |
| 2022-03-25 | $21.82 | $22.28 | $21.80 | $22.27 | $22.27 | 773,405 |
| 2022-03-24 | $21.52 | $21.76 | $21.48 | $21.73 | $21.73 | 608,251 |
| 2022-03-23 | $21.65 | $21.71 | $21.43 | $21.47 | $21.47 | 646,685 |
| 2022-03-22 | $21.70 | $21.92 | $21.69 | $21.71 | $21.71 | 618,436 |
| 2022-03-21 | $21.56 | $21.85 | $21.56 | $21.68 | $21.68 | 644,931 |
| 2022-03-18 | $21.36 | $21.67 | $21.21 | $21.57 | $21.57 | 1,868,730 |
| 2022-03-17 | $21.24 | $21.56 | $21.18 | $21.44 | $21.44 | 607,572 |
| 2022-03-16 | $21.26 | $21.63 | $21.19 | $21.41 | $21.41 | 1,231,483 |
| 2022-03-15 | $21.15 | $21.25 | $20.99 | $21.15 | $21.15 | 984,240 |
| 2022-03-14 | $21.18 | $21.36 | $20.97 | $21.05 | $21.05 | 906,248 |
| 2022-03-11 | $21.25 | $21.42 | $21.21 | $21.22 | $21.22 | 501,208 |
| 2022-03-10 | $21.00 | $21.28 | $20.99 | $21.22 | $21.22 | 845,030 |
| 2022-03-09 | $21.32 | $21.42 | $21.08 | $21.21 | $21.21 | 1,028,262 |
| 2022-03-08 | $21.12 | $21.30 | $20.83 | $21.01 | $21.01 | 1,186,294 |
| 2022-03-07 | $21.37 | $21.46 | $20.99 | $21.04 | $21.04 | 1,438,308 |
| 2022-03-04 | $21.43 | $21.55 | $21.12 | $21.33 | $21.33 | 1,123,011 |
| 2022-03-03 | $21.86 | $21.90 | $21.51 | $21.60 | $21.60 | 825,799 |
| 2022-03-02 | $21.75 | $21.87 | $21.69 | $21.74 | $21.74 | 779,102 |
| 2022-03-01 | $21.76 | $21.89 | $21.36 | $21.59 | $21.59 | 1,227,244 |
| 2022-02-28 | $21.63 | $21.96 | $21.57 | $21.78 | $21.78 | 1,278,540 |
| 2022-02-25 | $21.69 | $21.91 | $21.64 | $21.82 | $21.82 | 883,433 |
| 2022-02-24 | $21.07 | $21.69 | $21.03 | $21.67 | $21.67 | 1,520,928 |
| 2022-02-23 | $21.83 | $21.90 | $21.46 | $21.53 | $21.53 | 1,005,375 |
| 2022-02-22 | $21.66 | $21.91 | $21.47 | $21.68 | $21.68 | 1,187,853 |
| 2022-02-18 | $21.89 | $21.97 | $21.68 | $21.80 | $21.80 | 1,056,516 |
| 2022-02-17 | $21.94 | $21.97 | $21.76 | $21.86 | $21.86 | 822,108 |
| 2022-02-16 | $21.76 | $22.16 | $21.68 | $22.05 | $22.05 | 703,523 |
| 2022-02-15 | $21.73 | $21.88 | $21.69 | $21.82 | $21.82 | 822,596 |
| 2022-02-14 | $21.72 | $21.87 | $21.53 | $21.62 | $21.62 | 1,245,107 |
| 2022-02-11 | $22.33 | $22.36 | $21.63 | $21.75 | $21.75 | 1,739,199 |
| 2022-02-10 | $23.23 | $23.41 | $22.10 | $22.21 | $22.21 | 2,023,458 |
| 2022-02-09 | $21.42 | $21.48 | $21.29 | $21.42 | $21.42 | 681,521 |
| 2022-02-08 | $21.17 | $21.36 | $21.14 | $21.25 | $21.25 | 743,840 |
| 2022-02-07 | $21.14 | $21.35 | $21.09 | $21.14 | $21.14 | 801,810 |
| 2022-02-04 | $21.08 | $21.24 | $20.90 | $21.20 | $21.20 | 1,257,481 |
| 2022-02-03 | $21.36 | $21.49 | $21.13 | $21.21 | $21.21 | 1,307,831 |
| 2022-02-02 | $21.41 | $21.58 | $21.29 | $21.47 | $21.47 | 1,004,775 |
| 2022-02-01 | $21.21 | $21.45 | $21.06 | $21.39 | $21.39 | 1,576,182 |
| 2022-01-31 | $21.07 | $21.22 | $20.93 | $21.21 | $21.21 | 1,328,305 |
| 2022-01-28 | $20.89 | $21.07 | $20.63 | $21.07 | $21.07 | 1,336,928 |
| 2022-01-27 | $21.16 | $21.39 | $20.70 | $20.84 | $20.84 | 1,255,762 |
| 2022-01-26 | $21.59 | $21.59 | $20.82 | $21.06 | $21.06 | 1,680,817 |
| 2022-01-25 | $21.57 | $21.58 | $21.14 | $21.35 | $21.35 | 1,762,233 |
| 2022-01-24 | $21.65 | $21.82 | $21.30 | $21.79 | $21.79 | 2,061,590 |
| 2022-01-21 | $21.84 | $22.27 | $21.84 | $21.88 | $21.88 | 1,152,609 |
| 2022-01-20 | $22.32 | $22.44 | $21.89 | $21.94 | $21.94 | 1,901,571 |
| 2022-01-19 | $22.80 | $22.87 | $22.24 | $22.31 | $22.31 | 1,213,973 |
| 2022-01-18 | $22.97 | $22.97 | $22.75 | $22.84 | $22.84 | 905,551 |
| 2022-01-14 | $22.93 | $23.24 | $22.88 | $23.15 | $23.15 | 494,500 |
| 2022-01-13 | $23.23 | $23.37 | $22.99 | $23.05 | $23.05 | 528,951 |
| 2022-01-12 | $23.25 | $23.35 | $23.04 | $23.16 | $23.16 | 546,439 |
| 2022-01-11 | $23.24 | $23.32 | $22.99 | $23.14 | $23.14 | 475,924 |
| 2022-01-10 | $23.16 | $23.23 | $22.90 | $23.21 | $23.21 | 1,216,925 |
| 2022-01-07 | $23.43 | $23.52 | $23.22 | $23.28 | $23.28 | 595,278 |
| 2022-01-06 | $23.43 | $23.63 | $23.36 | $23.50 | $23.50 | 1,052,259 |
| 2022-01-05 | $23.56 | $23.81 | $23.48 | $23.54 | $23.54 | 929,451 |
| 2022-01-04 | $23.41 | $23.71 | $23.35 | $23.59 | $23.59 | 1,029,686 |
| 2022-01-03 | $23.45 | $23.65 | $23.29 | $23.37 | $23.37 | 1,257,525 |
| 2021-12-31 | $23.22 | $23.47 | $23.19 | $23.35 | $23.35 | 758,166 |
| 2021-12-30 | $23.26 | $23.41 | $23.15 | $23.30 | $23.30 | 651,713 |
| 2021-12-29 | $23.11 | $23.38 | $23.09 | $23.24 | $23.24 | 687,956 |
| 2021-12-28 | $23.05 | $23.19 | $23.00 | $23.08 | $23.08 | 693,130 |
| 2021-12-27 | $22.79 | $23.12 | $22.69 | $23.07 | $23.07 | 575,160 |
| 2021-12-23 | $22.74 | $22.86 | $22.65 | $22.72 | $22.72 | 695,425 |
| 2021-12-22 | $22.36 | $22.68 | $22.28 | $22.66 | $22.66 | 691,821 |
| 2021-12-21 | $22.21 | $22.44 | $22.00 | $22.28 | $22.28 | 1,440,142 |
| 2021-12-20 | $21.82 | $22.07 | $21.65 | $22.01 | $22.01 | 1,360,526 |
| 2021-12-17 | $21.98 | $22.21 | $21.92 | $21.98 | $21.98 | 2,407,138 |
| 2021-12-16 | $22.30 | $22.35 | $21.87 | $22.04 | $22.04 | 1,201,366 |
| 2021-12-15 | $21.88 | $22.30 | $21.80 | $22.21 | $22.21 | 957,472 |
| 2021-12-14 | $22.10 | $22.12 | $21.80 | $21.86 | $21.86 | 1,145,836 |
| 2021-12-13 | $21.91 | $22.21 | $21.90 | $22.08 | $22.08 | 1,172,557 |
| 2021-12-10 | $22.06 | $22.08 | $21.80 | $22.02 | $22.02 | 473,163 |
| 2021-12-09 | $21.93 | $22.03 | $21.86 | $21.87 | $21.87 | 541,102 |
| 2021-12-08 | $21.84 | $22.05 | $21.72 | $21.95 | $21.95 | 625,892 |
| 2021-12-07 | $21.83 | $22.12 | $21.78 | $21.83 | $21.83 | 720,445 |
| 2021-12-06 | $21.75 | $21.90 | $21.55 | $21.64 | $21.64 | 662,647 |
| 2021-12-03 | $21.81 | $21.92 | $21.50 | $21.61 | $21.61 | 1,164,156 |
| 2021-12-02 | $21.50 | $21.90 | $21.43 | $21.67 | $21.67 | 983,467 |
| 2021-12-01 | $22.03 | $22.09 | $21.59 | $21.59 | $21.59 | 1,118,337 |
| 2021-11-30 | $21.63 | $21.88 | $21.55 | $21.72 | $21.72 | 1,732,420 |
| 2021-11-29 | $22.04 | $22.10 | $21.71 | $21.86 | $21.86 | 819,618 |
| 2021-11-26 | $21.77 | $22.00 | $21.60 | $21.86 | $21.86 | 711,640 |
| 2021-11-24 | $22.09 | $22.20 | $22.03 | $22.11 | $22.11 | 701,734 |
| 2021-11-23 | $22.15 | $22.29 | $22.04 | $22.19 | $22.19 | 636,003 |
| 2021-11-22 | $22.14 | $22.88 | $22.09 | $22.09 | $22.09 | 835,198 |
| 2021-11-19 | $22.17 | $22.28 | $22.01 | $22.05 | $22.05 | 640,582 |
| 2021-11-18 | $22.00 | $22.24 | $21.84 | $22.21 | $22.21 | 913,153 |
| 2021-11-17 | $21.80 | $21.99 | $21.72 | $21.95 | $21.95 | 583,668 |
| 2021-11-16 | $21.72 | $21.98 | $21.70 | $21.92 | $21.92 | 627,608 |
| 2021-11-15 | $21.69 | $21.81 | $21.50 | $21.75 | $21.75 | 641,355 |
| 2021-11-12 | $21.47 | $21.80 | $21.47 | $21.63 | $21.63 | 1,414,813 |
| 2021-11-11 | $21.40 | $21.66 | $21.30 | $21.43 | $21.43 | 638,890 |
| 2021-11-10 | $21.23 | $21.45 | $21.20 | $21.35 | $21.35 | 648,330 |
| 2021-11-09 | $21.34 | $21.43 | $21.20 | $21.30 | $21.30 | 639,663 |
| 2021-11-08 | $21.27 | $21.38 | $21.18 | $21.27 | $21.27 | 613,801 |
| 2021-11-05 | $21.38 | $21.49 | $21.02 | $21.20 | $21.20 | 1,196,926 |
| 2021-11-04 | $21.15 | $21.30 | $20.99 | $21.17 | $21.17 | 913,660 |
| 2021-11-03 | $20.89 | $21.25 | $20.85 | $21.09 | $21.09 | 982,153 |
| 2021-11-02 | $20.99 | $21.09 | $20.85 | $20.95 | $20.95 | 902,044 |
| 2021-11-01 | $20.91 | $21.22 | $20.86 | $20.97 | $20.97 | 1,168,335 |
| 2021-10-29 | $21.06 | $21.08 | $20.62 | $20.84 | $20.84 | 1,203,913 |
| 2021-10-28 | $20.42 | $21.07 | $19.94 | $21.05 | $21.05 | 2,973,528 |
| 2021-10-27 | $20.04 | $20.23 | $19.83 | $19.85 | $19.85 | 1,361,072 |
| 2021-10-26 | $20.04 | $20.29 | $19.85 | $20.03 | $20.03 | 1,347,005 |
| 2021-10-25 | $19.99 | $20.11 | $19.82 | $19.96 | $19.96 | 1,606,008 |
| 2021-10-22 | $20.07 | $20.22 | $19.75 | $19.78 | $19.78 | 1,270,939 |
| 2021-10-21 | $19.71 | $20.04 | $19.60 | $20.01 | $20.01 | 1,669,245 |
| 2021-10-20 | $19.58 | $19.74 | $19.55 | $19.70 | $19.70 | 1,078,389 |
| 2021-10-19 | $19.44 | $19.54 | $19.38 | $19.51 | $19.51 | 973,303 |
| 2021-10-18 | $19.54 | $19.63 | $19.37 | $19.40 | $19.40 | 1,280,843 |
| 2021-10-15 | $19.27 | $19.65 | $19.10 | $19.60 | $19.60 | 1,502,092 |
| 2021-10-14 | $18.69 | $19.04 | $18.67 | $19.03 | $19.03 | 1,546,025 |
| 2021-10-13 | $18.42 | $18.57 | $18.36 | $18.57 | $18.57 | 1,270,785 |
| 2021-10-12 | $18.50 | $18.51 | $18.33 | $18.41 | $18.41 | 1,615,115 |
| 2021-10-11 | $18.71 | $18.75 | $18.47 | $18.50 | $18.50 | 999,405 |
| 2021-10-08 | $18.75 | $18.79 | $18.56 | $18.72 | $18.72 | 1,350,398 |
| 2021-10-07 | $18.91 | $18.97 | $18.66 | $18.71 | $18.71 | 1,370,206 |
| 2021-10-06 | $18.64 | $18.87 | $18.64 | $18.79 | $18.79 | 1,541,353 |
| 2021-10-05 | $18.73 | $18.92 | $18.72 | $18.80 | $18.80 | 1,260,505 |
| 2021-10-04 | $18.69 | $18.80 | $18.43 | $18.74 | $18.74 | 1,691,303 |
| 2021-10-01 | $18.84 | $19.00 | $18.71 | $18.80 | $18.80 | 1,389,425 |
| 2021-09-30 | $19.09 | $19.12 | $18.74 | $18.74 | $18.74 | 1,022,436 |
| 2021-09-29 | $19.22 | $19.29 | $18.96 | $18.97 | $18.97 | 652,839 |
| 2021-09-28 | $19.03 | $19.25 | $19.03 | $19.10 | $19.10 | 1,110,927 |
| 2021-09-27 | $19.08 | $19.38 | $18.93 | $19.17 | $19.17 | 814,967 |
| 2021-09-24 | $18.85 | $19.22 | $18.84 | $19.07 | $19.07 | 832,009 |
| 2021-09-23 | $18.90 | $19.22 | $18.82 | $18.97 | $18.97 | 1,160,975 |
| 2021-09-22 | $18.52 | $19.01 | $18.52 | $18.78 | $18.78 | 1,276,942 |
| 2021-09-21 | $18.67 | $18.67 | $18.33 | $18.44 | $18.44 | 735,492 |
| 2021-09-20 | $18.32 | $18.60 | $18.20 | $18.52 | $18.52 | 1,427,720 |
| 2021-09-17 | $18.89 | $18.91 | $18.60 | $18.68 | $18.68 | 2,409,601 |
| 2021-09-16 | $19.06 | $19.11 | $18.92 | $18.95 | $18.95 | 648,998 |
| 2021-09-15 | $19.14 | $19.18 | $18.75 | $19.09 | $19.09 | 961,520 |
| 2021-09-14 | $19.37 | $19.41 | $19.06 | $19.13 | $19.13 | 609,176 |
| 2021-09-13 | $19.24 | $19.37 | $19.02 | $19.28 | $19.28 | 823,276 |
| 2021-09-10 | $19.22 | $19.45 | $19.09 | $19.11 | $19.11 | 1,014,245 |
| 2021-09-09 | $19.81 | $19.85 | $19.02 | $19.13 | $19.13 | 1,660,556 |
| 2021-09-08 | $20.18 | $20.19 | $19.77 | $19.87 | $19.87 | 539,448 |
| 2021-09-07 | $20.26 | $20.30 | $20.09 | $20.22 | $20.22 | 914,088 |
| 2021-09-03 | $20.06 | $20.35 | $20.02 | $20.29 | $20.29 | 1,063,193 |
| 2021-09-02 | $20.09 | $20.16 | $19.98 | $20.06 | $20.06 | 602,303 |
| 2021-09-01 | $19.99 | $20.11 | $19.79 | $20.01 | $20.01 | 649,426 |
| 2021-08-31 | $20.07 | $20.12 | $19.92 | $20.00 | $20.00 | 534,931 |
| 2021-08-30 | $20.09 | $20.21 | $20.07 | $20.11 | $20.11 | 532,071 |
| 2021-08-27 | $19.59 | $20.20 | $19.59 | $20.08 | $20.08 | 881,052 |
| 2021-08-26 | $19.74 | $19.76 | $19.54 | $19.60 | $19.60 | 443,094 |
| 2021-08-25 | $19.74 | $19.85 | $19.67 | $19.76 | $19.76 | 388,388 |
| 2021-08-24 | $19.87 | $19.89 | $19.73 | $19.77 | $19.77 | 332,861 |
| 2021-08-23 | $19.75 | $19.78 | $19.49 | $19.71 | $19.71 | 391,162 |
| 2021-08-20 | $19.43 | $19.68 | $19.43 | $19.63 | $19.63 | 701,438 |
| 2021-08-19 | $19.30 | $19.44 | $19.26 | $19.38 | $19.38 | 794,612 |
| 2021-08-18 | $19.78 | $19.86 | $19.43 | $19.44 | $19.44 | 771,874 |
| 2021-08-17 | $19.80 | $19.90 | $19.65 | $19.80 | $19.80 | 496,853 |
| 2021-08-16 | $19.81 | $19.92 | $19.73 | $19.92 | $19.92 | 274,791 |
| 2021-08-13 | $19.88 | $20.03 | $19.77 | $19.94 | $19.94 | 280,246 |
| 2021-08-12 | $20.15 | $20.20 | $19.82 | $19.97 | $19.97 | 261,726 |
| 2021-08-11 | $20.17 | $20.22 | $19.88 | $20.12 | $20.12 | 314,377 |
| 2021-08-10 | $20.15 | $20.26 | $20.01 | $20.10 | $20.10 | 418,991 |
| 2021-08-09 | $20.24 | $20.29 | $20.04 | $20.13 | $20.13 | 620,929 |
| 2021-08-06 | $20.23 | $20.39 | $20.11 | $20.26 | $20.26 | 603,971 |
| 2021-08-05 | $20.24 | $20.46 | $20.15 | $20.16 | $20.16 | 826,875 |
| 2021-08-04 | $20.04 | $20.26 | $19.92 | $20.08 | $20.08 | 570,391 |
| 2021-08-03 | $19.98 | $20.21 | $19.72 | $20.12 | $20.12 | 1,056,803 |
| 2021-08-02 | $20.04 | $20.42 | $19.87 | $19.92 | $19.92 | 729,324 |
| 2021-07-30 | $19.74 | $20.05 | $19.64 | $20.04 | $20.04 | 808,921 |
| 2021-07-29 | $19.80 | $20.48 | $19.74 | $19.78 | $19.78 | 1,553,087 |
| 2021-07-28 | $19.06 | $19.46 | $18.95 | $19.29 | $19.29 | 805,825 |
| 2021-07-27 | $18.98 | $18.99 | $18.70 | $18.94 | $18.94 | 946,583 |
| 2021-07-26 | $19.24 | $19.44 | $19.04 | $19.07 | $19.07 | 777,848 |
| 2021-07-23 | $19.24 | $19.26 | $19.06 | $19.24 | $19.24 | 792,332 |
| 2021-07-22 | $19.56 | $19.56 | $19.15 | $19.25 | $19.25 | 480,803 |
| 2021-07-21 | $19.58 | $19.81 | $19.54 | $19.62 | $19.62 | 552,088 |
| 2021-07-20 | $19.28 | $19.67 | $19.19 | $19.51 | $19.51 | 813,786 |
| 2021-07-19 | $19.09 | $19.44 | $18.98 | $19.20 | $19.20 | 875,076 |
| 2021-07-16 | $19.93 | $19.94 | $19.39 | $19.42 | $19.42 | 698,669 |
| 2021-07-15 | $19.85 | $19.85 | $19.56 | $19.76 | $19.76 | 568,039 |
| 2021-07-14 | $20.12 | $20.52 | $19.82 | $19.91 | $19.91 | 770,781 |
| 2021-07-13 | $19.58 | $20.08 | $19.52 | $19.99 | $19.99 | 999,860 |
| 2021-07-12 | $19.61 | $19.75 | $19.43 | $19.70 | $19.70 | 495,430 |
| 2021-07-09 | $19.40 | $19.69 | $19.33 | $19.54 | $19.54 | 317,280 |
| 2021-07-08 | $19.18 | $19.51 | $19.04 | $19.27 | $19.27 | 431,024 |
| 2021-07-07 | $19.67 | $19.79 | $19.35 | $19.52 | $19.52 | 459,063 |
| 2021-07-06 | $19.61 | $19.67 | $19.39 | $19.65 | $19.65 | 442,254 |
| 2021-07-02 | $19.78 | $19.83 | $19.60 | $19.64 | $19.64 | 463,772 |
| 2021-07-01 | $19.79 | $19.88 | $19.59 | $19.74 | $19.74 | 426,055 |
| 2021-06-30 | $19.91 | $20.06 | $19.64 | $19.74 | $19.74 | 865,295 |
| 2021-06-29 | $19.86 | $19.99 | $19.77 | $19.95 | $19.95 | 536,359 |
| 2021-06-28 | $19.72 | $19.86 | $19.65 | $19.78 | $19.78 | 648,266 |
| 2021-06-25 | $19.55 | $19.77 | $19.49 | $19.72 | $19.72 | 1,489,181 |
| 2021-06-24 | $19.18 | $19.50 | $19.12 | $19.47 | $19.47 | 877,491 |
| 2021-06-23 | $19.08 | $19.21 | $18.75 | $19.01 | $19.01 | 1,222,836 |
| 2021-06-22 | $18.94 | $19.13 | $18.87 | $19.09 | $19.09 | 621,232 |
| 2021-06-21 | $19.11 | $19.20 | $18.96 | $18.99 | $18.99 | 907,555 |
| 2021-06-18 | $19.15 | $19.30 | $18.89 | $19.00 | $19.00 | 1,170,882 |
| 2021-06-17 | $19.74 | $19.86 | $19.36 | $19.43 | $19.43 | 762,885 |
| 2021-06-16 | $19.95 | $20.00 | $19.73 | $19.80 | $19.80 | 860,581 |
| 2021-06-15 | $20.00 | $20.03 | $19.91 | $19.95 | $19.95 | 414,177 |
| 2021-06-14 | $20.12 | $20.14 | $19.88 | $20.01 | $20.01 | 642,324 |
| 2021-06-11 | $20.04 | $20.25 | $20.04 | $20.11 | $20.11 | 341,690 |
| 2021-06-10 | $20.05 | $20.09 | $19.96 | $19.97 | $19.97 | 521,532 |
| 2021-06-09 | $20.22 | $20.22 | $20.00 | $20.04 | $20.04 | 405,766 |
| 2021-06-08 | $20.19 | $20.30 | $20.13 | $20.22 | $20.22 | 417,319 |
| 2021-06-07 | $20.31 | $20.39 | $19.94 | $20.12 | $20.12 | 849,690 |
| 2021-06-04 | $20.32 | $20.46 | $20.30 | $20.31 | $20.31 | 501,624 |
| 2021-06-03 | $20.42 | $20.50 | $20.19 | $20.29 | $20.29 | 752,844 |
| 2021-06-02 | $20.71 | $20.81 | $20.42 | $20.57 | $20.57 | 497,223 |
| 2021-06-01 | $20.66 | $20.79 | $20.49 | $20.69 | $20.69 | 714,897 |
| 2021-05-28 | $20.65 | $20.68 | $20.43 | $20.54 | $20.54 | 628,822 |
| 2021-05-27 | $20.59 | $20.93 | $20.51 | $20.51 | $20.51 | 965,741 |
| 2021-05-26 | $20.22 | $20.47 | $20.15 | $20.47 | $20.47 | 784,489 |
| 2021-05-25 | $20.35 | $20.47 | $20.08 | $20.12 | $20.12 | 598,703 |
| 2021-05-24 | $20.32 | $20.42 | $20.27 | $20.29 | $20.29 | 307,942 |
| 2021-05-21 | $20.41 | $20.42 | $20.18 | $20.24 | $20.24 | 490,511 |
| 2021-05-20 | $20.07 | $20.35 | $19.93 | $20.28 | $20.28 | 521,330 |
| 2021-05-19 | $19.61 | $20.16 | $19.61 | $20.05 | $20.05 | 560,211 |
| 2021-05-18 | $20.01 | $20.16 | $19.90 | $19.90 | $19.90 | 695,684 |
| 2021-05-17 | $19.71 | $20.08 | $19.66 | $19.99 | $19.99 | 860,428 |
| 2021-05-14 | $19.63 | $19.85 | $19.56 | $19.78 | $19.78 | 1,427,197 |
| 2021-05-13 | $19.24 | $19.71 | $19.24 | $19.51 | $19.51 | 1,184,640 |
| 2021-05-12 | $19.18 | $19.58 | $19.06 | $19.06 | $19.06 | 1,120,748 |
| 2021-05-11 | $19.20 | $19.57 | $19.10 | $19.39 | $19.39 | 1,139,272 |
| 2021-05-10 | $20.50 | $20.56 | $19.66 | $19.71 | $19.71 | 1,312,432 |
| 2021-05-07 | $20.46 | $20.59 | $20.29 | $20.48 | $20.48 | 815,982 |
| 2021-05-06 | $20.56 | $20.58 | $20.23 | $20.40 | $20.40 | 820,416 |
| 2021-05-05 | $20.81 | $20.96 | $20.54 | $20.57 | $20.57 | 663,800 |
| 2021-05-04 | $20.96 | $21.07 | $20.56 | $20.65 | $20.65 | 1,527,310 |
| 2021-05-03 | $21.07 | $21.26 | $20.93 | $21.13 | $21.13 | 901,849 |
| 2021-04-30 | $20.99 | $21.09 | $20.71 | $20.90 | $20.90 | 635,867 |
| 2021-04-29 | $21.30 | $21.38 | $21.04 | $21.26 | $21.26 | 433,085 |
| 2021-04-28 | $21.20 | $21.44 | $21.14 | $21.15 | $21.15 | 510,665 |
| 2021-04-27 | $21.18 | $21.31 | $20.92 | $21.24 | $21.24 | 763,963 |
| 2021-04-26 | $21.24 | $21.57 | $21.07 | $21.16 | $21.16 | 890,816 |
| 2021-04-23 | $21.17 | $22.11 | $21.08 | $21.08 | $21.08 | 1,890,467 |
| 2021-04-22 | $21.15 | $21.15 | $20.80 | $20.89 | $20.89 | 496,281 |
| 2021-04-21 | $20.81 | $21.17 | $20.69 | $21.12 | $21.12 | 497,930 |
| 2021-04-20 | $20.88 | $21.00 | $20.56 | $20.74 | $20.74 | 385,826 |
| 2021-04-19 | $21.18 | $21.25 | $20.75 | $21.02 | $21.02 | 551,452 |
| 2021-04-16 | $21.22 | $21.49 | $21.14 | $21.35 | $21.35 | 638,344 |
| 2021-04-15 | $21.17 | $21.17 | $20.92 | $21.04 | $21.04 | 485,392 |
| 2021-04-14 | $21.06 | $21.20 | $20.98 | $21.04 | $21.04 | 377,336 |
| 2021-04-13 | $21.14 | $21.15 | $20.94 | $21.10 | $21.10 | 392,326 |
| 2021-04-12 | $21.25 | $21.31 | $21.14 | $21.20 | $21.20 | 247,631 |
| 2021-04-09 | $21.23 | $21.27 | $21.01 | $21.27 | $21.27 | 552,953 |
| 2021-04-08 | $21.31 | $21.35 | $21.09 | $21.20 | $21.20 | 406,508 |
| 2021-04-07 | $21.38 | $21.48 | $21.12 | $21.20 | $21.20 | 357,805 |
| 2021-04-06 | $21.72 | $21.85 | $21.39 | $21.50 | $21.50 | 390,845 |
| 2021-04-05 | $21.50 | $21.94 | $21.50 | $21.67 | $21.67 | 590,918 |
| 2021-04-01 | $21.18 | $21.45 | $21.08 | $21.44 | $21.44 | 306,173 |
| 2021-03-31 | $20.90 | $21.17 | $20.85 | $20.92 | $20.92 | 867,381 |
| 2021-03-30 | $20.75 | $20.92 | $20.53 | $20.79 | $20.79 | 492,004 |
| 2021-03-29 | $21.17 | $21.31 | $20.74 | $20.80 | $20.80 | 804,449 |
| 2021-03-26 | $20.49 | $21.41 | $20.49 | $21.35 | $21.35 | 740,615 |
| 2021-03-25 | $20.06 | $20.52 | $19.88 | $20.41 | $20.41 | 434,955 |
| 2021-03-24 | $20.63 | $20.86 | $20.39 | $20.41 | $20.41 | 380,607 |
| 2021-03-23 | $21.09 | $21.25 | $20.39 | $20.60 | $20.60 | 387,597 |
| 2021-03-22 | $21.24 | $21.45 | $21.17 | $21.30 | $21.30 | 311,822 |
| 2021-03-19 | $21.21 | $21.43 | $20.94 | $21.22 | $21.22 | 1,349,806 |
| 2021-03-18 | $21.33 | $21.75 | $21.15 | $21.19 | $21.19 | 493,742 |
| 2021-03-17 | $21.29 | $21.55 | $21.06 | $21.54 | $21.54 | 537,257 |
| 2021-03-16 | $21.50 | $21.66 | $21.36 | $21.37 | $21.37 | 510,540 |
| 2021-03-15 | $21.23 | $21.56 | $21.18 | $21.49 | $21.49 | 533,578 |
| 2021-03-12 | $21.09 | $21.28 | $21.00 | $21.23 | $21.23 | 397,621 |
| 2021-03-11 | $21.09 | $21.20 | $20.94 | $21.14 | $21.14 | 880,926 |
| 2021-03-10 | $20.97 | $21.02 | $20.60 | $20.79 | $20.79 | 517,888 |
| 2021-03-09 | $20.70 | $20.99 | $20.50 | $20.81 | $20.81 | 582,838 |
| 2021-03-08 | $20.55 | $20.71 | $20.35 | $20.44 | $20.44 | 629,095 |
| 2021-03-05 | $20.52 | $20.62 | $19.89 | $20.55 | $20.55 | 693,635 |
| 2021-03-04 | $20.82 | $20.85 | $20.05 | $20.26 | $20.26 | 1,137,041 |
| 2021-03-03 | $21.16 | $21.27 | $20.86 | $20.88 | $20.88 | 338,883 |
| 2021-03-02 | $21.32 | $21.38 | $21.09 | $21.14 | $21.14 | 314,292 |
| 2021-03-01 | $21.23 | $21.45 | $21.12 | $21.34 | $21.34 | 739,666 |
| 2021-02-26 | $20.80 | $21.02 | $20.37 | $20.79 | $20.79 | 555,776 |
| 2021-02-25 | $21.64 | $21.74 | $20.73 | $20.80 | $20.80 | 531,750 |
| 2021-02-24 | $21.32 | $21.88 | $21.32 | $21.68 | $21.68 | 684,805 |
| 2021-02-23 | $21.02 | $21.50 | $20.95 | $21.31 | $21.31 | 1,122,528 |
| 2021-02-22 | $20.93 | $21.26 | $20.80 | $21.13 | $21.13 | 680,712 |
| 2021-02-19 | $20.84 | $21.22 | $20.84 | $21.05 | $21.05 | 887,608 |
| 2021-02-18 | $20.51 | $20.83 | $20.47 | $20.67 | $20.67 | 375,986 |
| 2021-02-17 | $20.78 | $20.94 | $20.52 | $20.75 | $20.75 | 368,161 |
| 2021-02-16 | $21.11 | $21.45 | $20.88 | $20.99 | $20.99 | 794,461 |
| 2021-02-12 | $20.79 | $21.10 | $20.49 | $20.95 | $20.95 | 984,005 |
| 2021-02-11 | $20.58 | $20.91 | $20.55 | $20.87 | $20.87 | 755,752 |
| 2021-02-10 | $20.92 | $20.92 | $20.36 | $20.55 | $20.55 | 565,979 |
| 2021-02-09 | $20.56 | $20.94 | $20.42 | $20.67 | $20.67 | 744,932 |
| 2021-02-08 | $20.75 | $21.35 | $20.45 | $20.60 | $20.60 | 742,910 |
| 2021-02-05 | $20.38 | $21.17 | $20.07 | $20.60 | $20.60 | 994,595 |
| 2021-02-04 | $20.34 | $20.55 | $19.97 | $20.32 | $20.32 | 972,207 |
| 2021-02-03 | $20.50 | $20.60 | $20.23 | $20.25 | $20.25 | 729,881 |
| 2021-02-02 | $20.14 | $20.30 | $19.83 | $20.18 | $20.18 | 535,228 |
| 2021-02-01 | $19.49 | $19.89 | $19.27 | $19.87 | $19.87 | 609,323 |
| 2021-01-29 | $19.37 | $19.50 | $19.04 | $19.29 | $19.29 | 874,879 |
| 2021-01-28 | $19.94 | $19.99 | $19.38 | $19.43 | $19.43 | 695,968 |
| 2021-01-27 | $19.28 | $19.85 | $19.10 | $19.74 | $19.74 | 831,456 |
| 2021-01-26 | $20.17 | $20.30 | $19.57 | $19.66 | $19.66 | 689,108 |
| 2021-01-25 | $19.94 | $20.18 | $19.75 | $20.09 | $20.09 | 828,369 |
| 2021-01-22 | $19.70 | $20.13 | $19.60 | $19.89 | $19.89 | 667,576 |
| 2021-01-21 | $19.90 | $19.99 | $19.71 | $19.88 | $19.88 | 669,106 |
| 2021-01-20 | $19.32 | $19.89 | $19.32 | $19.75 | $19.75 | 953,401 |
| 2021-01-19 | $18.71 | $19.30 | $18.60 | $19.26 | $19.26 | 1,125,079 |
| 2021-01-15 | $18.55 | $18.57 | $18.32 | $18.45 | $18.45 | 616,656 |
| 2021-01-14 | $19.12 | $19.22 | $18.73 | $18.74 | $18.74 | 523,956 |
| 2021-01-13 | $19.33 | $19.50 | $18.85 | $18.97 | $18.97 | 463,470 |
| 2021-01-12 | $19.46 | $19.59 | $19.26 | $19.29 | $19.29 | 730,365 |
| 2021-01-11 | $18.73 | $19.44 | $18.60 | $19.25 | $19.25 | 828,893 |
| 2021-01-08 | $19.30 | $19.30 | $18.78 | $18.98 | $18.98 | 559,758 |
| 2021-01-07 | $19.06 | $19.31 | $19.03 | $19.27 | $19.27 | 498,361 |
| 2021-01-06 | $18.72 | $19.27 | $18.70 | $19.05 | $19.05 | 1,134,977 |
| 2021-01-05 | $18.15 | $18.63 | $18.15 | $18.39 | $18.39 | 662,059 |
| 2021-01-04 | $18.59 | $18.67 | $17.89 | $18.12 | $18.12 | 767,903 |
| 2020-12-31 | $18.30 | $18.61 | $18.23 | $18.43 | $18.43 | 633,772 |
| 2020-12-30 | $18.16 | $18.39 | $18.00 | $18.29 | $18.29 | 485,056 |
| 2020-12-29 | $18.21 | $18.34 | $17.87 | $18.01 | $18.01 | 368,289 |
| 2020-12-28 | $18.13 | $18.41 | $18.13 | $18.26 | $18.26 | 415,406 |
| 2020-12-24 | $18.20 | $18.20 | $17.84 | $17.97 | $17.97 | 213,312 |
| 2020-12-23 | $18.10 | $18.20 | $17.85 | $18.04 | $18.04 | 532,360 |
| 2020-12-22 | $17.88 | $18.01 | $17.77 | $17.95 | $17.95 | 553,079 |
| 2020-12-21 | $17.54 | $17.85 | $17.46 | $17.79 | $17.79 | 365,195 |
| 2020-12-18 | $17.84 | $18.06 | $17.74 | $17.96 | $17.96 | 2,605,954 |
| 2020-12-17 | $18.10 | $18.11 | $17.63 | $17.78 | $17.78 | 640,718 |
| 2020-12-16 | $18.00 | $18.08 | $17.81 | $18.05 | $18.05 | 617,466 |
| 2020-12-15 | $17.76 | $17.93 | $17.71 | $17.89 | $17.89 | 760,274 |
| 2020-12-14 | $17.50 | $17.90 | $17.45 | $17.62 | $17.62 | 506,731 |
| 2020-12-11 | $17.47 | $17.60 | $17.12 | $17.38 | $17.38 | 322,782 |
| 2020-12-10 | $17.39 | $17.78 | $17.27 | $17.67 | $17.67 | 416,906 |
| 2020-12-09 | $18.23 | $18.52 | $17.34 | $17.59 | $17.59 | 709,637 |
| 2020-12-08 | $17.89 | $18.51 | $17.89 | $18.18 | $18.18 | 1,080,806 |
| 2020-12-07 | $17.91 | $18.09 | $17.79 | $18.01 | $18.01 | 370,193 |
| 2020-12-04 | $17.58 | $18.13 | $17.55 | $17.93 | $17.93 | 503,255 |
| 2020-12-03 | $17.40 | $17.60 | $17.37 | $17.47 | $17.47 | 328,969 |
| 2020-12-02 | $17.37 | $17.50 | $17.25 | $17.42 | $17.42 | 467,386 |
| 2020-12-01 | $17.18 | $17.49 | $17.11 | $17.48 | $17.48 | 795,480 |
| 2020-11-30 | $17.09 | $17.18 | $16.91 | $16.98 | $16.98 | 483,827 |
| 2020-11-27 | $17.10 | $17.20 | $16.96 | $17.19 | $17.19 | 202,726 |
| 2020-11-25 | $17.14 | $17.25 | $16.78 | $17.07 | $17.07 | 805,435 |
| 2020-11-24 | $17.30 | $17.32 | $17.07 | $17.20 | $17.20 | 636,097 |
| 2020-11-23 | $17.12 | $17.17 | $16.90 | $17.09 | $17.09 | 505,059 |
| 2020-11-20 | $16.78 | $17.02 | $16.70 | $16.94 | $16.94 | 492,616 |
| 2020-11-19 | $16.81 | $16.87 | $16.47 | $16.84 | $16.84 | 374,671 |
| 2020-11-18 | $17.12 | $17.24 | $16.88 | $16.92 | $16.92 | 394,991 |
| 2020-11-17 | $16.90 | $17.04 | $16.70 | $16.96 | $16.96 | 518,516 |
| 2020-11-16 | $17.05 | $17.30 | $16.89 | $17.06 | $17.06 | 814,580 |
| 2020-11-13 | $16.51 | $16.93 | $16.51 | $16.83 | $16.83 | 703,654 |
| 2020-11-12 | $16.35 | $16.45 | $16.08 | $16.31 | $16.31 | 641,265 |
| 2020-11-11 | $16.59 | $16.59 | $16.26 | $16.54 | $16.54 | 466,044 |
| 2020-11-10 | $16.55 | $16.73 | $16.27 | $16.54 | $16.54 | 512,588 |
| 2020-11-09 | $16.87 | $17.07 | $16.45 | $16.56 | $16.56 | 786,096 |
| 2020-11-06 | $16.22 | $16.22 | $15.68 | $15.80 | $15.80 | 384,781 |
| 2020-11-05 | $15.83 | $16.25 | $15.83 | $16.09 | $16.09 | 459,538 |
| 2020-11-04 | $15.72 | $15.77 | $15.40 | $15.56 | $15.56 | 505,689 |
| 2020-11-03 | $15.62 | $16.15 | $15.50 | $15.76 | $15.76 | 979,908 |
| 2020-11-02 | $14.49 | $15.12 | $14.47 | $15.08 | $15.08 | 788,036 |
| 2020-10-30 | $15.06 | $15.54 | $14.03 | $14.25 | $14.25 | 1,920,096 |
| 2020-10-29 | $15.06 | $15.55 | $15.00 | $15.39 | $15.39 | 1,002,078 |
| 2020-10-28 | $15.51 | $15.62 | $15.09 | $15.14 | $15.14 | 865,045 |
| 2020-10-27 | $16.12 | $16.17 | $15.73 | $15.77 | $15.77 | 1,021,086 |
| 2020-10-26 | $16.08 | $16.21 | $15.81 | $16.12 | $16.12 | 670,114 |
| 2020-10-23 | $16.21 | $16.35 | $16.19 | $16.28 | $16.28 | 305,273 |
| 2020-10-22 | $15.96 | $16.17 | $15.74 | $16.14 | $16.14 | 460,481 |
| 2020-10-21 | $16.22 | $16.34 | $15.94 | $15.95 | $15.95 | 365,193 |
| 2020-10-20 | $16.27 | $16.39 | $16.07 | $16.15 | $16.15 | 498,601 |
| 2020-10-19 | $16.18 | $16.32 | $16.04 | $16.10 | $16.10 | 384,459 |
| 2020-10-16 | $16.23 | $16.43 | $16.06 | $16.07 | $16.07 | 448,977 |
| 2020-10-15 | $15.72 | $16.23 | $15.72 | $16.15 | $16.15 | 601,290 |
| 2020-10-14 | $16.59 | $16.74 | $15.85 | $15.92 | $15.92 | 727,384 |
| 2020-10-13 | $17.25 | $17.49 | $16.20 | $16.31 | $16.31 | 1,423,464 |
| 2020-10-12 | $16.00 | $16.47 | $15.97 | $16.46 | $16.46 | 951,336 |
| 2020-10-09 | $15.52 | $15.95 | $15.44 | $15.90 | $15.90 | 511,867 |
| 2020-10-08 | $15.42 | $15.54 | $15.28 | $15.44 | $15.44 | 345,968 |
| 2020-10-07 | $15.23 | $15.36 | $15.12 | $15.23 | $15.23 | 408,691 |
| 2020-10-06 | $15.33 | $15.47 | $15.05 | $15.12 | $15.12 | 596,202 |
| 2020-10-05 | $15.13 | $15.44 | $15.11 | $15.26 | $15.26 | 336,328 |
| 2020-10-02 | $14.86 | $15.20 | $14.82 | $15.07 | $15.07 | 381,626 |
| 2020-10-01 | $15.04 | $15.24 | $14.97 | $15.14 | $15.14 | 467,827 |
| 2020-09-30 | $15.19 | $15.27 | $14.80 | $14.90 | $14.90 | 650,949 |
| 2020-09-29 | $15.10 | $15.28 | $14.91 | $15.11 | $15.11 | 386,994 |
| 2020-09-28 | $14.86 | $15.08 | $14.76 | $15.04 | $15.04 | 865,318 |
| 2020-09-25 | $14.38 | $14.75 | $14.28 | $14.63 | $14.63 | 602,891 |
| 2020-09-24 | $14.31 | $14.66 | $14.18 | $14.42 | $14.42 | 415,415 |
| 2020-09-23 | $14.89 | $15.02 | $14.24 | $14.28 | $14.28 | 708,380 |
| 2020-09-22 | $14.44 | $14.96 | $14.44 | $14.91 | $14.91 | 843,518 |
| 2020-09-21 | $14.50 | $14.62 | $14.11 | $14.33 | $14.33 | 1,170,518 |
| 2020-09-18 | $15.26 | $15.31 | $14.73 | $14.82 | $14.82 | 1,339,097 |
| 2020-09-17 | $15.20 | $15.34 | $15.07 | $15.15 | $15.15 | 564,071 |
| 2020-09-16 | $15.54 | $15.63 | $15.35 | $15.36 | $15.36 | 579,949 |
| 2020-09-15 | $15.62 | $15.70 | $15.46 | $15.54 | $15.54 | 554,380 |
| 2020-09-14 | $15.16 | $15.65 | $15.11 | $15.56 | $15.56 | 524,136 |
| 2020-09-11 | $14.99 | $15.17 | $14.94 | $14.98 | $14.98 | 577,790 |
| 2020-09-10 | $15.21 | $15.36 | $14.78 | $14.90 | $14.90 | 387,277 |
| 2020-09-09 | $15.31 | $15.39 | $15.10 | $15.10 | $15.10 | 617,081 |
| 2020-09-08 | $15.22 | $15.51 | $15.05 | $15.06 | $15.06 | 816,047 |
| 2020-09-04 | $15.23 | $15.57 | $15.13 | $15.35 | $15.35 | 758,110 |
| 2020-09-03 | $15.60 | $15.62 | $14.69 | $14.90 | $14.90 | 628,615 |
| 2020-09-02 | $15.24 | $15.67 | $15.22 | $15.63 | $15.63 | 709,592 |
| 2020-09-01 | $15.00 | $15.30 | $14.88 | $15.23 | $15.23 | 727,459 |
| 2020-08-31 | $15.23 | $15.28 | $15.05 | $15.06 | $15.06 | 936,229 |
| 2020-08-28 | $15.01 | $15.26 | $14.93 | $15.26 | $15.26 | 373,714 |
| 2020-08-27 | $15.44 | $15.44 | $14.92 | $14.96 | $14.96 | 346,295 |
| 2020-08-26 | $15.31 | $15.43 | $15.21 | $15.32 | $15.32 | 366,632 |
| 2020-08-25 | $15.32 | $15.44 | $15.17 | $15.36 | $15.36 | 560,802 |
| 2020-08-24 | $15.00 | $15.27 | $14.92 | $15.25 | $15.25 | 446,186 |
| 2020-08-21 | $14.82 | $14.92 | $14.69 | $14.87 | $14.87 | 626,708 |
| 2020-08-20 | $14.88 | $15.15 | $14.79 | $14.90 | $14.90 | 610,958 |
| 2020-08-19 | $15.18 | $15.32 | $14.99 | $15.03 | $15.03 | 508,963 |
| 2020-08-18 | $15.54 | $15.54 | $15.13 | $15.19 | $15.19 | 490,942 |
| 2020-08-17 | $15.64 | $15.65 | $15.45 | $15.54 | $15.54 | 292,356 |
| 2020-08-14 | $15.74 | $15.77 | $15.50 | $15.59 | $15.59 | 471,869 |
| 2020-08-13 | $15.83 | $15.99 | $15.78 | $15.86 | $15.86 | 332,158 |
| 2020-08-12 | $15.77 | $15.95 | $15.64 | $15.91 | $15.91 | 710,515 |
| 2020-08-11 | $15.96 | $16.09 | $15.57 | $15.61 | $15.61 | 746,203 |
| 2020-08-10 | $15.94 | $16.20 | $15.80 | $15.81 | $15.81 | 761,941 |
| 2020-08-07 | $15.90 | $16.04 | $15.60 | $15.78 | $15.78 | 537,920 |
| 2020-08-06 | $15.89 | $16.10 | $15.82 | $16.04 | $16.04 | 716,694 |
| 2020-08-05 | $16.00 | $16.00 | $15.76 | $15.96 | $15.96 | 690,548 |
| 2020-08-04 | $15.87 | $15.93 | $15.63 | $15.88 | $15.88 | 674,211 |
| 2020-08-03 | $15.32 | $15.85 | $15.31 | $15.78 | $15.78 | 1,000,454 |
| 2020-07-31 | $15.73 | $15.82 | $14.75 | $15.26 | $15.26 | 1,096,017 |
| 2020-07-30 | $15.94 | $16.09 | $15.15 | $15.82 | $15.82 | 1,459,377 |
| 2020-07-29 | $14.49 | $14.75 | $14.36 | $14.63 | $14.63 | 756,064 |
| 2020-07-28 | $14.67 | $14.85 | $14.35 | $14.38 | $14.38 | 707,052 |
| 2020-07-27 | $14.49 | $14.86 | $14.44 | $14.70 | $14.70 | 1,460,834 |
| 2020-07-24 | $15.03 | $15.03 | $14.44 | $14.45 | $14.45 | 724,301 |
| 2020-07-23 | $15.07 | $15.31 | $15.02 | $15.14 | $15.14 | 578,473 |
| 2020-07-22 | $15.27 | $15.39 | $15.04 | $15.12 | $15.12 | 400,739 |
| 2020-07-21 | $15.20 | $15.41 | $15.13 | $15.27 | $15.27 | 855,250 |
| 2020-07-20 | $15.00 | $15.13 | $14.92 | $15.06 | $15.06 | 450,293 |
| 2020-07-17 | $15.12 | $15.38 | $15.06 | $15.08 | $15.08 | 611,700 |
| 2020-07-16 | $15.09 | $15.12 | $14.73 | $15.07 | $15.07 | 671,800 |
| 2020-07-15 | $15.03 | $15.32 | $14.94 | $15.06 | $15.06 | 840,500 |
| 2020-07-14 | $14.81 | $14.82 | $14.39 | $14.72 | $14.72 | 774,000 |
| 2020-07-13 | $15.09 | $15.27 | $14.77 | $14.78 | $14.78 | 389,700 |
| 2020-07-10 | $14.95 | $15.01 | $14.78 | $14.92 | $14.92 | 226,500 |
| 2020-07-09 | $14.96 | $15.06 | $14.73 | $14.94 | $14.94 | 330,100 |
| 2020-07-08 | $15.00 | $15.07 | $14.73 | $14.99 | $14.99 | 454,300 |
| 2020-07-07 | $15.18 | $15.32 | $14.90 | $15.02 | $15.02 | 454,700 |
| 2020-07-06 | $15.55 | $15.62 | $15.24 | $15.36 | $15.36 | 443,500 |
| 2020-07-02 | $15.29 | $15.47 | $15.20 | $15.23 | $15.23 | 916,400 |
| 2020-07-01 | $15.25 | $15.40 | $15.01 | $15.02 | $15.02 | 734,600 |
| 2020-06-30 | $15.00 | $15.38 | $15.00 | $15.26 | $15.26 | 447,200 |
| 2020-06-29 | $14.94 | $15.18 | $14.82 | $15.04 | $15.04 | 700,800 |
| 2020-06-26 | $15.29 | $15.32 | $14.69 | $14.71 | $14.71 | 1,725,926 |
| 2020-06-25 | $15.09 | $15.35 | $14.93 | $15.33 | $15.33 | 529,167 |
| 2020-06-24 | $15.56 | $15.61 | $15.20 | $15.22 | $15.22 | 676,091 |
| 2020-06-23 | $15.83 | $16.00 | $15.72 | $15.76 | $15.76 | 359,808 |
| 2020-06-22 | $15.54 | $15.73 | $15.25 | $15.71 | $15.71 | 363,265 |
| 2020-06-19 | $16.06 | $16.20 | $15.48 | $15.60 | $15.60 | 735,583 |
| 2020-06-18 | $16.03 | $16.17 | $15.71 | $15.88 | $15.88 | 408,136 |
| 2020-06-17 | $16.23 | $16.35 | $16.05 | $16.18 | $16.18 | 443,962 |
| 2020-06-16 | $16.24 | $16.39 | $15.97 | $16.17 | $16.17 | 652,276 |
| 2020-06-15 | $15.09 | $15.89 | $15.02 | $15.76 | $15.76 | 507,575 |
| 2020-06-12 | $15.88 | $16.02 | $15.34 | $15.55 | $15.55 | 852,883 |
| 2020-06-11 | $15.88 | $16.02 | $15.33 | $15.44 | $15.44 | 817,107 |
| 2020-06-10 | $16.80 | $16.80 | $16.33 | $16.39 | $16.39 | 801,630 |
| 2020-06-09 | $16.53 | $17.01 | $16.35 | $16.80 | $16.80 | 566,328 |
| 2020-06-08 | $16.45 | $16.96 | $16.37 | $16.71 | $16.71 | 851,104 |
| 2020-06-05 | $16.71 | $17.05 | $16.32 | $16.41 | $16.41 | 991,341 |
| 2020-06-04 | $16.11 | $16.44 | $16.01 | $16.38 | $16.38 | 609,379 |
| 2020-06-03 | $15.81 | $16.34 | $15.81 | $16.19 | $16.19 | 1,159,941 |
| 2020-06-02 | $15.50 | $15.76 | $15.45 | $15.71 | $15.71 | 750,655 |
| 2020-06-01 | $15.06 | $15.70 | $15.04 | $15.43 | $15.43 | 1,137,072 |
| 2020-05-29 | $14.54 | $15.10 | $14.43 | $15.04 | $15.04 | 800,250 |
| 2020-05-28 | $15.50 | $15.50 | $14.71 | $14.72 | $14.72 | 495,881 |
| 2020-05-27 | $14.83 | $15.46 | $14.79 | $15.42 | $15.42 | 726,823 |
| 2020-05-26 | $14.79 | $14.95 | $14.57 | $14.62 | $14.62 | 509,520 |
| 2020-05-22 | $14.39 | $14.45 | $14.21 | $14.43 | $14.43 | 321,650 |
| 2020-05-21 | $14.54 | $14.65 | $14.36 | $14.39 | $14.39 | 417,889 |
| 2020-05-20 | $14.04 | $14.69 | $14.04 | $14.59 | $14.59 | 901,920 |
| 2020-05-19 | $13.78 | $14.19 | $13.65 | $13.85 | $13.85 | 464,962 |
| 2020-05-18 | $13.28 | $13.99 | $13.28 | $13.88 | $13.88 | 1,000,014 |
| 2020-05-15 | $13.07 | $13.39 | $12.95 | $12.99 | $12.99 | 1,806,696 |
| 2020-05-14 | $12.92 | $13.19 | $12.64 | $13.18 | $13.18 | 955,391 |
| 2020-05-13 | $13.62 | $13.71 | $13.02 | $13.20 | $13.20 | 890,937 |
| 2020-05-12 | $14.27 | $14.32 | $13.69 | $13.69 | $13.69 | 1,100,542 |
| 2020-05-11 | $14.36 | $14.47 | $14.09 | $14.27 | $14.27 | 970,214 |
| 2020-05-08 | $14.48 | $14.60 | $14.34 | $14.52 | $14.52 | 894,546 |
| 2020-05-07 | $14.55 | $14.75 | $14.17 | $14.23 | $14.23 | 792,182 |
| 2020-05-06 | $14.79 | $15.16 | $14.26 | $14.29 | $14.29 | 746,983 |
| 2020-05-05 | $15.26 | $15.26 | $14.13 | $14.79 | $14.79 | 1,426,327 |
| 2020-05-04 | $15.09 | $15.34 | $14.82 | $14.82 | $14.82 | 871,172 |
| 2020-05-01 | $15.13 | $15.42 | $15.05 | $15.29 | $15.29 | 524,667 |
| 2020-04-30 | $15.74 | $15.93 | $15.52 | $15.55 | $15.55 | 864,131 |
| 2020-04-29 | $15.83 | $16.19 | $15.66 | $16.04 | $16.04 | 1,214,607 |
| 2020-04-28 | $15.79 | $15.90 | $15.16 | $15.44 | $15.44 | 703,473 |
| 2020-04-27 | $15.00 | $15.61 | $14.91 | $15.43 | $15.43 | 1,221,718 |
| 2020-04-24 | $14.43 | $15.00 | $14.20 | $14.89 | $14.89 | 951,936 |
| 2020-04-23 | $14.46 | $14.84 | $14.30 | $14.33 | $14.33 | 1,385,353 |
| 2020-04-22 | $14.61 | $14.76 | $14.32 | $14.41 | $14.41 | 1,126,874 |
| 2020-04-21 | $14.55 | $14.70 | $14.12 | $14.31 | $14.31 | 323,403 |
| 2020-04-20 | $14.83 | $15.20 | $14.81 | $14.89 | $14.89 | 363,200 |
| 2020-04-17 | $14.95 | $15.24 | $14.79 | $15.07 | $15.07 | 430,473 |
| 2020-04-16 | $14.41 | $14.73 | $14.25 | $14.70 | $14.70 | 518,261 |
| 2020-04-15 | $14.33 | $14.66 | $14.06 | $14.42 | $14.42 | 562,882 |
| 2020-04-14 | $14.94 | $15.31 | $14.68 | $14.75 | $14.75 | 960,543 |
| 2020-04-13 | $14.60 | $15.06 | $14.27 | $14.62 | $14.62 | 2,022,772 |
| 2020-04-09 | $14.98 | $15.05 | $14.51 | $14.90 | $14.90 | 822,922 |
| 2020-04-08 | $14.45 | $14.84 | $14.20 | $14.73 | $14.73 | 1,321,020 |
| 2020-04-07 | $14.51 | $14.76 | $14.12 | $14.28 | $14.28 | 1,434,208 |
| 2020-04-06 | $13.33 | $14.25 | $13.17 | $14.02 | $14.02 | 958,733 |
| 2020-04-03 | $12.80 | $13.02 | $12.66 | $12.86 | $12.86 | 695,211 |
| 2020-04-02 | $13.05 | $13.44 | $12.55 | $12.85 | $12.85 | 700,846 |
| 2020-04-01 | $12.83 | $13.16 | $12.70 | $13.05 | $13.05 | 1,078,478 |
| 2020-03-31 | $14.10 | $14.31 | $13.20 | $13.38 | $13.38 | 1,065,855 |
| 2020-03-30 | $14.41 | $14.61 | $13.69 | $14.13 | $14.13 | 661,397 |
| 2020-03-27 | $14.20 | $14.65 | $13.65 | $14.37 | $14.37 | 787,496 |
| 2020-03-26 | $13.34 | $14.74 | $13.34 | $14.63 | $14.63 | 844,975 |
| 2020-03-25 | $13.40 | $13.62 | $12.57 | $13.25 | $13.25 | 1,422,608 |
| 2020-03-24 | $12.45 | $13.41 | $12.45 | $13.23 | $13.23 | 893,594 |
| 2020-03-23 | $12.02 | $12.78 | $11.66 | $11.99 | $11.99 | 841,067 |
| 2020-03-20 | $12.16 | $12.71 | $11.80 | $11.95 | $11.95 | 1,241,904 |
| 2020-03-19 | $11.50 | $12.57 | $11.23 | $12.06 | $12.06 | 1,183,108 |
| 2020-03-18 | $11.52 | $12.03 | $11.10 | $11.52 | $11.52 | 1,441,496 |
| 2020-03-17 | $12.45 | $12.67 | $11.56 | $12.13 | $12.13 | 1,528,613 |
| 2020-03-16 | $12.73 | $13.74 | $12.32 | $12.48 | $12.48 | 1,054,052 |
| 2020-03-13 | $13.79 | $14.06 | $13.20 | $14.05 | $14.05 | 1,486,196 |
| 2020-03-12 | $14.17 | $14.47 | $13.14 | $13.27 | $13.27 | 1,630,773 |
| 2020-03-11 | $15.00 | $15.20 | $14.66 | $14.91 | $14.91 | 953,975 |
| 2020-03-10 | $15.63 | $15.82 | $14.83 | $15.37 | $15.37 | 1,111,449 |
| 2020-03-09 | $15.53 | $15.93 | $15.25 | $15.33 | $15.33 | 1,410,013 |
| 2020-03-06 | $15.88 | $16.25 | $15.75 | $16.25 | $16.25 | 675,216 |
| 2020-03-05 | $16.54 | $16.69 | $16.06 | $16.30 | $16.30 | 903,189 |
| 2020-03-04 | $16.78 | $16.94 | $16.34 | $16.87 | $16.87 | 799,318 |
| 2020-03-03 | $16.74 | $17.13 | $16.39 | $16.58 | $16.58 | 1,632,434 |
| 2020-03-02 | $16.72 | $16.88 | $16.29 | $16.72 | $16.72 | 1,043,027 |
| 2020-02-28 | $15.95 | $16.66 | $15.85 | $16.62 | $16.62 | 1,292,637 |
| 2020-02-27 | $16.72 | $16.91 | $16.33 | $16.33 | $16.33 | 706,092 |
| 2020-02-26 | $16.84 | $17.18 | $16.84 | $17.02 | $17.02 | 780,379 |
| 2020-02-25 | $17.02 | $17.18 | $16.67 | $16.75 | $16.75 | 972,704 |
| 2020-02-24 | $16.64 | $16.99 | $16.47 | $16.88 | $16.88 | 803,759 |
| 2020-02-21 | $17.33 | $17.33 | $16.93 | $16.98 | $16.98 | 559,280 |
| 2020-02-20 | $17.49 | $17.64 | $17.25 | $17.36 | $17.36 | 648,184 |
| 2020-02-19 | $17.84 | $18.00 | $17.57 | $17.59 | $17.59 | 1,359,841 |
| 2020-02-18 | $18.40 | $18.48 | $17.80 | $17.81 | $17.81 | 1,175,517 |
| 2020-02-14 | $17.63 | $17.75 | $17.49 | $17.74 | $17.74 | 1,025,086 |
| 2020-02-13 | $17.38 | $17.62 | $17.31 | $17.62 | $17.62 | 908,588 |
| 2020-02-12 | $17.19 | $17.37 | $17.00 | $17.35 | $17.35 | 755,776 |
| 2020-02-11 | $16.80 | $17.05 | $16.58 | $17.01 | $17.01 | 1,111,107 |
| 2020-02-10 | $16.15 | $16.77 | $16.10 | $16.77 | $16.77 | 1,358,167 |
| 2020-02-07 | $16.08 | $16.16 | $15.89 | $16.11 | $16.11 | 1,754,814 |
| 2020-02-06 | $16.46 | $16.46 | $15.94 | $16.15 | $16.15 | 2,165,046 |
| 2020-02-05 | $17.65 | $17.85 | $16.16 | $16.37 | $16.37 | 5,446,478 |
| 2020-02-04 | $20.37 | $20.53 | $20.14 | $20.35 | $20.35 | 1,206,568 |
| 2020-02-03 | $19.80 | $20.17 | $19.76 | $20.10 | $20.10 | 2,103,377 |
| 2020-01-31 | $20.06 | $20.16 | $19.68 | $19.73 | $19.73 | 1,123,828 |
| 2020-01-30 | $20.04 | $20.28 | $19.94 | $20.22 | $20.22 | 466,952 |
| 2020-01-29 | $20.51 | $20.53 | $20.14 | $20.24 | $20.24 | 395,243 |
| 2020-01-28 | $20.49 | $20.61 | $20.43 | $20.52 | $20.52 | 307,416 |
| 2020-01-27 | $20.31 | $20.75 | $20.15 | $20.44 | $20.44 | 656,129 |
| 2020-01-24 | $21.22 | $21.25 | $20.55 | $20.68 | $20.68 | 483,447 |
| 2020-01-23 | $20.76 | $21.25 | $20.67 | $21.07 | $21.07 | 635,914 |
| 2020-01-22 | $20.57 | $20.88 | $20.54 | $20.74 | $20.74 | 1,086,685 |
| 2020-01-21 | $20.53 | $20.69 | $20.49 | $20.52 | $20.52 | 704,444 |
| 2020-01-17 | $20.86 | $20.88 | $20.56 | $20.64 | $20.64 | 463,122 |
| 2020-01-16 | $20.73 | $20.90 | $20.64 | $20.72 | $20.72 | 589,975 |
| 2020-01-15 | $20.62 | $20.81 | $20.41 | $20.60 | $20.60 | 591,533 |
| 2020-01-14 | $20.80 | $20.93 | $20.53 | $20.73 | $20.73 | 693,031 |
| 2020-01-13 | $20.89 | $21.10 | $20.74 | $20.81 | $20.81 | 1,047,392 |
| 2020-01-10 | $20.88 | $21.01 | $20.53 | $20.87 | $20.87 | 707,956 |
| 2020-01-09 | $22.18 | $22.20 | $20.95 | $21.05 | $21.05 | 938,954 |
| 2020-01-08 | $21.75 | $22.13 | $21.75 | $22.05 | $22.05 | 1,141,819 |
| 2020-01-07 | $21.42 | $21.85 | $21.32 | $21.75 | $21.75 | 707,487 |
| 2020-01-06 | $21.41 | $21.59 | $21.24 | $21.50 | $21.50 | 711,969 |
| 2020-01-03 | $21.11 | $21.46 | $21.02 | $21.39 | $21.39 | 686,743 |
| 2020-01-02 | $21.35 | $21.46 | $20.97 | $21.46 | $21.46 | 1,027,009 |
| 2019-12-31 | $21.17 | $21.52 | $21.04 | $21.15 | $21.15 | 670,686 |
| 2019-12-30 | $20.94 | $21.35 | $20.66 | $21.18 | $21.18 | 950,048 |
| 2019-12-27 | $21.25 | $21.27 | $20.86 | $20.94 | $20.94 | 745,566 |
| 2019-12-26 | $21.43 | $21.51 | $20.94 | $21.13 | $21.13 | 1,123,853 |
| 2019-12-24 | $21.62 | $21.66 | $21.13 | $21.35 | $21.35 | 725,499 |
| 2019-12-23 | $21.77 | $21.83 | $21.33 | $21.68 | $21.68 | 1,134,458 |
| 2019-12-20 | $21.93 | $22.09 | $21.52 | $21.61 | $21.61 | 1,203,008 |
| 2019-12-19 | $21.74 | $21.84 | $21.58 | $21.80 | $21.80 | 716,144 |
| 2019-12-18 | $21.71 | $21.98 | $21.54 | $21.75 | $21.75 | 920,339 |
| 2019-12-17 | $21.66 | $21.80 | $21.46 | $21.60 | $21.60 | 610,608 |
| 2019-12-16 | $21.89 | $21.96 | $21.51 | $21.53 | $21.53 | 845,498 |
| 2019-12-13 | $21.90 | $21.96 | $21.60 | $21.67 | $21.67 | 415,316 |
| 2019-12-12 | $21.81 | $22.13 | $21.68 | $21.95 | $21.95 | 584,041 |
| 2019-12-11 | $21.59 | $21.86 | $21.49 | $21.75 | $21.75 | 766,782 |
| 2019-12-10 | $21.80 | $22.01 | $21.54 | $21.58 | $21.58 | 617,570 |
| 2019-12-09 | $21.95 | $22.00 | $21.74 | $21.85 | $21.85 | 352,814 |
| 2019-12-06 | $22.06 | $22.27 | $21.81 | $21.98 | $21.98 | 708,046 |
| 2019-12-05 | $21.58 | $21.82 | $21.56 | $21.81 | $21.81 | 410,190 |
| 2019-12-04 | $21.65 | $21.80 | $21.49 | $21.50 | $21.50 | 414,410 |
| 2019-12-03 | $21.45 | $21.54 | $21.23 | $21.51 | $21.51 | 257,440 |
| 2019-12-02 | $21.86 | $21.98 | $21.52 | $21.61 | $21.61 | 373,584 |
| 2019-11-29 | $22.04 | $22.32 | $21.81 | $21.90 | $21.90 | 167,057 |
| 2019-11-27 | $22.08 | $22.28 | $21.96 | $22.18 | $22.18 | 310,102 |
| 2019-11-26 | $21.90 | $22.17 | $21.88 | $22.01 | $22.01 | 402,545 |
| 2019-11-25 | $21.50 | $22.03 | $21.50 | $21.98 | $21.98 | 454,557 |
| 2019-11-22 | $21.37 | $21.76 | $21.10 | $21.50 | $21.50 | 816,649 |
| 2019-11-21 | $21.70 | $21.70 | $21.17 | $21.20 | $21.20 | 778,966 |
| 2019-11-20 | $21.64 | $21.87 | $21.49 | $21.66 | $21.66 | 404,911 |
| 2019-11-19 | $21.94 | $22.01 | $21.60 | $21.81 | $21.81 | 384,921 |
| 2019-11-18 | $21.98 | $22.01 | $21.72 | $21.88 | $21.88 | 495,457 |
| 2019-11-15 | $21.90 | $22.16 | $21.84 | $22.07 | $22.07 | 452,646 |
| 2019-11-14 | $21.73 | $21.98 | $21.56 | $21.80 | $21.80 | 541,259 |
| 2019-11-13 | $21.74 | $21.93 | $21.69 | $21.76 | $21.76 | 562,644 |
| 2019-11-12 | $22.01 | $22.09 | $21.73 | $21.85 | $21.85 | 329,336 |
| 2019-11-11 | $21.84 | $21.96 | $21.75 | $21.95 | $21.95 | 315,128 |
| 2019-11-08 | $22.06 | $22.31 | $21.87 | $21.94 | $21.94 | 503,395 |
| 2019-11-07 | $22.52 | $22.60 | $22.11 | $22.19 | $22.19 | 424,813 |
| 2019-11-06 | $22.73 | $22.78 | $22.35 | $22.37 | $22.37 | 625,926 |
| 2019-11-05 | $22.25 | $22.79 | $22.25 | $22.74 | $22.74 | 1,028,782 |
| 2019-11-04 | $22.18 | $22.35 | $22.07 | $22.21 | $22.21 | 810,811 |
| 2019-11-01 | $21.72 | $22.16 | $21.65 | $22.06 | $22.06 | 1,563,890 |
| 2019-10-31 | $21.16 | $21.58 | $21.14 | $21.58 | $21.58 | 978,278 |
| 2019-10-30 | $21.10 | $21.44 | $21.04 | $21.27 | $21.27 | 566,446 |
| 2019-10-29 | $21.06 | $21.17 | $20.70 | $21.14 | $21.14 | 1,172,344 |
| 2019-10-28 | $21.17 | $21.34 | $20.79 | $21.02 | $21.02 | 948,288 |
| 2019-10-25 | $21.38 | $22.00 | $20.90 | $21.10 | $21.10 | 1,656,207 |
| 2019-10-24 | $21.69 | $21.78 | $21.48 | $21.57 | $21.57 | 672,947 |
| 2019-10-23 | $21.48 | $21.59 | $21.21 | $21.56 | $21.56 | 773,100 |
| 2019-10-22 | $21.85 | $21.89 | $21.59 | $21.60 | $21.60 | 643,076 |
| 2019-10-21 | $21.89 | $22.09 | $21.71 | $21.84 | $21.84 | 629,009 |
| 2019-10-18 | $21.80 | $21.92 | $21.53 | $21.74 | $21.74 | 680,811 |
| 2019-10-17 | $21.68 | $22.06 | $21.63 | $21.86 | $21.86 | 992,259 |
| 2019-10-16 | $21.67 | $22.05 | $21.57 | $21.69 | $21.69 | 1,667,318 |
| 2019-10-15 | $20.99 | $21.76 | $20.94 | $21.73 | $21.73 | 1,623,455 |
| 2019-10-14 | $20.55 | $21.07 | $20.55 | $20.86 | $20.86 | 579,138 |
| 2019-10-11 | $20.75 | $21.09 | $20.68 | $20.73 | $20.73 | 658,735 |
| 2019-10-10 | $20.41 | $20.55 | $20.27 | $20.48 | $20.48 | 746,209 |
| 2019-10-09 | $20.35 | $20.49 | $20.27 | $20.29 | $20.29 | 424,223 |
| 2019-10-08 | $20.36 | $20.42 | $20.08 | $20.12 | $20.12 | 533,547 |
| 2019-10-07 | $20.49 | $20.71 | $20.39 | $20.53 | $20.53 | 720,148 |
| 2019-10-04 | $19.90 | $20.66 | $19.90 | $20.65 | $20.65 | 1,219,857 |
| 2019-10-03 | $19.64 | $19.88 | $19.46 | $19.75 | $19.75 | 1,979,963 |
| 2019-10-02 | $19.76 | $19.87 | $19.54 | $19.74 | $19.74 | 898,555 |
| 2019-10-01 | $20.49 | $20.59 | $19.83 | $19.90 | $19.90 | 806,756 |
| 2019-09-30 | $20.47 | $20.62 | $20.24 | $20.34 | $20.34 | 997,134 |
| 2019-09-27 | $20.72 | $20.75 | $20.32 | $20.49 | $20.49 | 805,559 |
| 2019-09-26 | $21.25 | $21.25 | $20.61 | $20.62 | $20.62 | 1,058,488 |
| 2019-09-25 | $20.74 | $21.36 | $20.53 | $21.24 | $21.24 | 2,601,046 |
| 2019-09-24 | $20.47 | $20.97 | $20.47 | $20.66 | $20.66 | 1,206,515 |
| 2019-09-23 | $19.93 | $20.51 | $19.86 | $20.38 | $20.38 | 531,307 |
| 2019-09-20 | $20.37 | $20.38 | $19.78 | $20.01 | $20.01 | 2,259,565 |
| 2019-09-19 | $20.38 | $20.75 | $20.31 | $20.31 | $20.31 | 977,992 |
| 2019-09-18 | $20.32 | $20.35 | $19.97 | $20.31 | $20.31 | 1,045,099 |
| 2019-09-17 | $20.52 | $20.57 | $19.82 | $20.26 | $20.26 | 1,309,570 |
| 2019-09-16 | $20.65 | $20.89 | $20.40 | $20.56 | $20.56 | 1,369,185 |
| 2019-09-13 | $21.10 | $21.10 | $20.82 | $20.83 | $20.83 | 692,324 |
| 2019-09-12 | $21.27 | $21.38 | $20.90 | $21.02 | $21.02 | 701,892 |
| 2019-09-11 | $21.18 | $21.34 | $20.93 | $21.29 | $21.29 | 702,549 |
| 2019-09-10 | $21.10 | $21.28 | $20.51 | $21.00 | $21.00 | 905,420 |
| 2019-09-09 | $21.29 | $21.42 | $20.88 | $21.22 | $21.22 | 1,254,230 |
| 2019-09-06 | $21.09 | $21.24 | $20.58 | $21.17 | $21.17 | 1,087,771 |
| 2019-09-05 | $20.60 | $21.29 | $20.52 | $21.12 | $21.12 | 1,356,487 |
| 2019-09-04 | $20.30 | $20.43 | $20.09 | $20.30 | $20.30 | 692,317 |
| 2019-09-03 | $20.15 | $20.45 | $19.93 | $20.11 | $20.11 | 1,538,950 |
| 2019-08-30 | $20.56 | $20.59 | $20.13 | $20.28 | $20.28 | 799,261 |
| 2019-08-29 | $20.39 | $20.59 | $20.33 | $20.38 | $20.38 | 789,952 |
| 2019-08-28 | $19.61 | $20.25 | $19.52 | $20.10 | $20.10 | 602,890 |
| 2019-08-27 | $20.04 | $20.10 | $19.60 | $19.61 | $19.61 | 611,097 |
| 2019-08-26 | $20.28 | $20.30 | $19.82 | $19.91 | $19.91 | 820,059 |
| 2019-08-23 | $20.55 | $20.71 | $19.96 | $20.03 | $20.03 | 913,482 |
| 2019-08-22 | $20.80 | $20.95 | $20.43 | $20.73 | $20.73 | 814,066 |
| 2019-08-21 | $20.63 | $20.89 | $20.42 | $20.81 | $20.81 | 990,329 |
| 2019-08-20 | $20.21 | $20.57 | $20.15 | $20.43 | $20.43 | 502,890 |
| 2019-08-19 | $20.24 | $20.43 | $20.11 | $20.31 | $20.31 | 947,666 |
| 2019-08-16 | $19.61 | $20.20 | $19.61 | $19.99 | $19.99 | 726,441 |
| 2019-08-15 | $19.53 | $19.64 | $19.34 | $19.47 | $19.47 | 608,251 |
| 2019-08-14 | $19.41 | $19.55 | $19.23 | $19.42 | $19.42 | 442,298 |
| 2019-08-13 | $19.55 | $19.98 | $19.40 | $19.87 | $19.87 | 683,802 |
| 2019-08-12 | $19.68 | $19.73 | $19.38 | $19.50 | $19.50 | 408,823 |
| 2019-08-09 | $20.00 | $20.12 | $19.67 | $19.87 | $19.87 | 596,104 |
| 2019-08-08 | $19.87 | $20.36 | $19.75 | $20.12 | $20.12 | 889,373 |
| 2019-08-07 | $19.20 | $19.80 | $19.20 | $19.74 | $19.74 | 857,395 |
| 2019-08-06 | $19.24 | $19.58 | $19.21 | $19.56 | $19.56 | 981,904 |
| 2019-08-05 | $19.07 | $19.28 | $18.78 | $19.04 | $19.04 | 1,173,565 |
| 2019-08-02 | $19.83 | $19.83 | $19.51 | $19.66 | $19.66 | 610,303 |
| 2019-08-01 | $20.30 | $20.99 | $19.87 | $20.05 | $20.05 | 1,547,315 |
| 2019-07-31 | $20.58 | $20.70 | $20.15 | $20.35 | $20.35 | 1,498,527 |
| 2019-07-30 | $19.82 | $20.66 | $19.73 | $20.42 | $20.42 | 1,696,894 |
| 2019-07-29 | $20.01 | $20.16 | $19.58 | $20.04 | $20.04 | 951,833 |
| 2019-07-26 | $19.80 | $20.06 | $19.65 | $20.01 | $20.01 | 2,019,504 |
| 2019-07-25 | $19.85 | $20.00 | $18.82 | $19.67 | $19.67 | 4,057,721 |
| 2019-07-24 | $17.70 | $18.23 | $17.67 | $18.19 | $18.19 | 1,006,164 |
| 2019-07-23 | $17.55 | $17.79 | $17.46 | $17.76 | $17.76 | 486,638 |
| 2019-07-22 | $17.43 | $17.76 | $17.40 | $17.46 | $17.46 | 290,998 |
| 2019-07-19 | $17.54 | $17.73 | $17.32 | $17.37 | $17.37 | 520,685 |
| 2019-07-18 | $17.27 | $17.59 | $17.25 | $17.52 | $17.52 | 338,552 |
| 2019-07-17 | $17.46 | $17.72 | $17.34 | $17.34 | $17.34 | 595,974 |
| 2019-07-16 | $17.31 | $17.58 | $17.21 | $17.44 | $17.44 | 452,958 |
| 2019-07-15 | $17.97 | $18.00 | $17.04 | $17.40 | $17.40 | 1,178,208 |
| 2019-07-12 | $17.68 | $18.12 | $17.51 | $17.97 | $17.97 | 813,547 |
| 2019-07-11 | $17.88 | $17.89 | $17.42 | $17.62 | $17.62 | 341,159 |
| 2019-07-10 | $18.00 | $18.15 | $17.66 | $17.83 | $17.83 | 619,601 |
| 2019-07-09 | $17.75 | $17.96 | $17.59 | $17.92 | $17.92 | 243,193 |
| 2019-07-08 | $18.20 | $18.28 | $17.83 | $17.89 | $17.89 | 472,375 |
| 2019-07-05 | $17.99 | $18.30 | $17.75 | $18.30 | $18.30 | 276,855 |
| 2019-07-03 | $18.29 | $18.40 | $18.07 | $18.10 | $18.10 | 220,256 |
| 2019-07-02 | $18.31 | $18.38 | $18.00 | $18.22 | $18.22 | 345,076 |
| 2019-07-01 | $18.83 | $19.05 | $18.29 | $18.36 | $18.36 | 990,606 |
| 2019-06-28 | $17.66 | $18.36 | $17.66 | $18.31 | $18.31 | 1,804,692 |
| 2019-06-27 | $17.25 | $17.67 | $17.24 | $17.64 | $17.64 | 766,020 |
| 2019-06-26 | $17.11 | $17.27 | $17.06 | $17.19 | $17.19 | 480,359 |
| 2019-06-25 | $16.99 | $17.12 | $16.90 | $16.96 | $16.96 | 471,458 |
| 2019-06-24 | $16.97 | $17.11 | $16.90 | $17.00 | $17.00 | 405,258 |
| 2019-06-21 | $17.20 | $17.42 | $17.00 | $17.06 | $17.06 | 875,158 |
| 2019-06-20 | $17.63 | $17.67 | $17.22 | $17.31 | $17.31 | 386,449 |
| 2019-06-19 | $17.54 | $17.56 | $17.15 | $17.39 | $17.39 | 429,460 |
| 2019-06-18 | $17.41 | $17.79 | $17.40 | $17.62 | $17.62 | 618,177 |
| 2019-06-17 | $17.04 | $17.43 | $16.90 | $17.25 | $17.25 | 614,803 |
| 2019-06-14 | $17.30 | $17.31 | $16.92 | $17.00 | $17.00 | 416,715 |
| 2019-06-13 | $17.23 | $17.64 | $17.12 | $17.43 | $17.43 | 612,705 |
| 2019-06-12 | $17.36 | $17.45 | $17.08 | $17.11 | $17.11 | 511,058 |
| 2019-06-11 | $17.49 | $17.71 | $17.37 | $17.45 | $17.45 | 653,551 |
| 2019-06-10 | $17.34 | $17.60 | $17.21 | $17.28 | $17.28 | 554,327 |
| 2019-06-07 | $17.08 | $17.28 | $16.93 | $17.21 | $17.21 | 452,796 |
| 2019-06-06 | $16.99 | $17.11 | $16.64 | $16.97 | $16.97 | 424,202 |
| 2019-06-05 | $16.63 | $17.16 | $16.54 | $16.98 | $16.98 | 1,025,386 |
| 2019-06-04 | $15.84 | $16.20 | $15.69 | $16.20 | $16.20 | 1,089,050 |
| 2019-06-03 | $15.71 | $15.89 | $15.47 | $15.57 | $15.57 | 1,077,562 |
| 2019-05-31 | $15.88 | $15.88 | $15.58 | $15.73 | $15.73 | 849,814 |
| 2019-05-30 | $15.80 | $16.19 | $15.80 | $16.05 | $16.05 | 983,345 |
| 2019-05-29 | $15.73 | $16.03 | $15.65 | $15.78 | $15.78 | 544,284 |
| 2019-05-28 | $16.20 | $16.27 | $15.87 | $15.89 | $15.89 | 836,127 |
| 2019-05-24 | $16.63 | $16.69 | $16.03 | $16.10 | $16.10 | 1,129,052 |
| 2019-05-23 | $16.48 | $16.56 | $16.28 | $16.50 | $16.50 | 774,329 |
| 2019-05-22 | $16.83 | $16.89 | $16.70 | $16.71 | $16.71 | 712,554 |
| 2019-05-21 | $16.92 | $17.09 | $16.85 | $17.00 | $17.00 | 523,113 |
| 2019-05-20 | $17.05 | $17.12 | $16.70 | $16.71 | $16.71 | 913,253 |
| 2019-05-17 | $17.58 | $17.70 | $17.26 | $17.27 | $17.27 | 747,110 |
| 2019-05-16 | $17.50 | $17.96 | $17.49 | $17.86 | $17.86 | 650,072 |
| 2019-05-15 | $17.39 | $17.67 | $17.32 | $17.52 | $17.52 | 529,885 |
| 2019-05-14 | $17.50 | $17.77 | $17.36 | $17.57 | $17.57 | 634,979 |
| 2019-05-13 | $17.71 | $17.88 | $17.36 | $17.39 | $17.39 | 1,070,343 |
| 2019-05-10 | $18.13 | $18.28 | $18.01 | $18.15 | $18.15 | 645,532 |
| 2019-05-09 | $18.42 | $18.50 | $18.14 | $18.25 | $18.25 | 603,992 |
| 2019-05-08 | $18.72 | $18.90 | $18.54 | $18.60 | $18.60 | 686,819 |
| 2019-05-07 | $18.75 | $18.82 | $18.29 | $18.70 | $18.70 | 782,438 |
| 2019-05-06 | $18.74 | $19.05 | $18.61 | $18.97 | $18.97 | 735,123 |
| 2019-05-03 | $18.60 | $19.20 | $18.53 | $19.10 | $19.10 | 1,136,923 |
| 2019-05-02 | $18.52 | $18.65 | $18.29 | $18.49 | $18.49 | 695,482 |
| 2019-05-01 | $18.95 | $19.10 | $18.54 | $18.55 | $18.55 | 1,468,977 |
| 2019-04-30 | $18.50 | $18.89 | $18.50 | $18.88 | $18.88 | 895,671 |
| 2019-04-29 | $18.83 | $18.86 | $18.48 | $18.48 | $18.48 | 989,151 |
| 2019-04-26 | $18.25 | $19.05 | $18.19 | $18.82 | $18.82 | 1,432,873 |
| 2019-04-25 | $19.30 | $19.43 | $17.89 | $18.22 | $18.22 | 1,399,502 |
| 2019-04-24 | $18.45 | $18.66 | $18.35 | $18.47 | $18.47 | 1,144,506 |
| 2019-04-23 | $18.44 | $18.64 | $18.31 | $18.45 | $18.45 | 690,184 |
| 2019-04-22 | $18.50 | $18.61 | $18.24 | $18.39 | $18.39 | 551,102 |
| 2019-04-18 | $18.61 | $18.75 | $18.35 | $18.57 | $18.57 | 643,412 |
| 2019-04-17 | $19.25 | $19.25 | $18.35 | $18.67 | $18.67 | 1,670,979 |
| 2019-04-16 | $19.03 | $19.29 | $19.00 | $19.17 | $19.17 | 614,547 |
| 2019-04-15 | $18.79 | $19.01 | $18.53 | $18.95 | $18.95 | 874,993 |
| 2019-04-12 | $18.50 | $18.85 | $18.28 | $18.78 | $18.78 | 789,185 |
| 2019-04-11 | $18.28 | $18.40 | $18.03 | $18.37 | $18.37 | 726,458 |
| 2019-04-10 | $18.06 | $18.25 | $17.86 | $18.24 | $18.24 | 697,516 |
| 2019-04-09 | $17.91 | $18.10 | $17.81 | $18.02 | $18.02 | 872,767 |
| 2019-04-08 | $18.21 | $18.21 | $17.88 | $17.97 | $17.97 | 862,539 |
| 2019-04-05 | $17.94 | $18.18 | $17.93 | $18.17 | $18.17 | 796,988 |
| 2019-04-04 | $17.61 | $18.15 | $17.61 | $17.87 | $17.87 | 1,363,460 |
| 2019-04-03 | $17.80 | $17.94 | $17.58 | $17.63 | $17.63 | 520,010 |
| 2019-04-02 | $17.70 | $17.76 | $17.52 | $17.66 | $17.66 | 719,011 |
| 2019-04-01 | $17.75 | $18.04 | $17.46 | $17.77 | $17.77 | 1,165,613 |
| 2019-03-29 | $17.46 | $17.66 | $17.13 | $17.63 | $17.63 | 1,300,566 |
| 2019-03-28 | $16.80 | $16.96 | $16.73 | $16.91 | $16.91 | 304,875 |
| 2019-03-27 | $16.78 | $16.91 | $16.57 | $16.78 | $16.78 | 611,963 |
| 2019-03-26 | $16.76 | $16.83 | $16.62 | $16.76 | $16.76 | 936,444 |
| 2019-03-25 | $16.54 | $16.78 | $16.40 | $16.62 | $16.62 | 568,380 |
| 2019-03-22 | $16.98 | $16.98 | $16.52 | $16.55 | $16.55 | 688,145 |
| 2019-03-21 | $16.74 | $17.21 | $16.74 | $17.10 | $17.10 | 748,915 |
| 2019-03-20 | $16.74 | $16.90 | $16.51 | $16.79 | $16.79 | 954,648 |
| 2019-03-19 | $16.63 | $16.78 | $16.54 | $16.72 | $16.72 | 417,604 |
| 2019-03-18 | $17.40 | $17.40 | $16.55 | $16.55 | $16.55 | 674,611 |
| 2019-03-15 | $17.15 | $17.43 | $17.08 | $17.40 | $17.40 | 1,252,471 |
| 2019-03-14 | $16.93 | $17.09 | $16.90 | $17.07 | $17.07 | 754,263 |
| 2019-03-13 | $16.80 | $17.09 | $16.73 | $16.90 | $16.90 | 809,938 |
| 2019-03-12 | $16.41 | $16.85 | $16.30 | $16.76 | $16.76 | 1,070,550 |
| 2019-03-11 | $15.89 | $16.30 | $15.89 | $16.25 | $16.25 | 710,458 |
| 2019-03-08 | $15.66 | $15.89 | $15.65 | $15.82 | $15.82 | 390,058 |
| 2019-03-07 | $16.17 | $16.21 | $15.63 | $15.81 | $15.81 | 876,748 |
| 2019-03-06 | $16.37 | $16.37 | $16.07 | $16.21 | $16.21 | 713,715 |
| 2019-03-05 | $16.26 | $16.38 | $16.18 | $16.35 | $16.35 | 935,774 |
| 2019-03-04 | $16.24 | $16.48 | $16.03 | $16.31 | $16.31 | 1,203,212 |
| 2019-03-01 | $16.40 | $16.54 | $16.31 | $16.36 | $16.36 | 808,311 |
| 2019-02-28 | $16.22 | $16.38 | $16.13 | $16.28 | $16.28 | 679,199 |
| 2019-02-27 | $16.25 | $16.42 | $16.16 | $16.27 | $16.27 | 1,371,210 |
| 2019-02-26 | $16.29 | $16.39 | $16.24 | $16.30 | $16.30 | 745,537 |
| 2019-02-25 | $16.35 | $16.65 | $16.30 | $16.31 | $16.31 | 797,169 |
| 2019-02-22 | $16.29 | $16.41 | $16.21 | $16.30 | $16.30 | 882,450 |
| 2019-02-21 | $16.17 | $16.29 | $16.00 | $16.27 | $16.27 | 634,209 |
| 2019-02-20 | $16.01 | $16.38 | $16.01 | $16.26 | $16.26 | 909,130 |
| 2019-02-19 | $16.04 | $16.18 | $15.92 | $16.07 | $16.07 | 491,170 |
| 2019-02-15 | $16.00 | $16.22 | $15.90 | $16.15 | $16.15 | 613,966 |
| 2019-02-14 | $15.60 | $16.00 | $15.56 | $16.00 | $16.00 | 1,069,424 |
| 2019-02-13 | $15.79 | $15.91 | $15.65 | $15.66 | $15.66 | 951,655 |
| 2019-02-12 | $15.94 | $16.08 | $15.65 | $15.74 | $15.74 | 1,031,016 |
| 2019-02-11 | $16.12 | $16.15 | $15.76 | $15.82 | $15.82 | 871,150 |
| 2019-02-08 | $15.39 | $16.24 | $15.39 | $16.03 | $16.03 | 1,832,356 |
| 2019-02-07 | $15.69 | $15.87 | $15.50 | $15.68 | $15.68 | 858,398 |
| 2019-02-06 | $15.79 | $16.04 | $15.69 | $15.79 | $15.79 | 1,392,199 |
| 2019-02-05 | $15.63 | $15.81 | $15.55 | $15.74 | $15.74 | 1,178,112 |
| 2019-02-04 | $15.66 | $15.66 | $15.41 | $15.56 | $15.56 | 702,964 |
| 2019-02-01 | $15.56 | $15.68 | $15.39 | $15.68 | $15.68 | 980,178 |
| 2019-01-31 | $15.23 | $15.61 | $15.17 | $15.60 | $15.60 | 1,211,217 |
| 2019-01-30 | $15.30 | $15.39 | $14.97 | $15.27 | $15.27 | 770,586 |
| 2019-01-29 | $15.09 | $15.16 | $14.75 | $15.13 | $15.13 | 1,182,590 |
| 2019-01-28 | $14.40 | $14.95 | $14.40 | $14.94 | $14.94 | 889,759 |
| 2019-01-25 | $14.38 | $14.77 | $14.29 | $14.71 | $14.71 | 827,427 |
| 2019-01-24 | $13.90 | $14.38 | $13.84 | $14.25 | $14.25 | 808,568 |
| 2019-01-23 | $14.05 | $14.23 | $13.64 | $13.85 | $13.85 | 1,674,417 |
| 2019-01-22 | $14.13 | $14.13 | $13.85 | $13.99 | $13.99 | 2,389,415 |
| 2019-01-18 | $14.06 | $14.28 | $13.96 | $14.22 | $14.22 | 1,553,265 |
| 2019-01-17 | $13.41 | $14.02 | $13.38 | $14.00 | $14.00 | 1,819,837 |
| 2019-01-16 | $13.41 | $13.72 | $13.41 | $13.55 | $13.55 | 787,417 |
| 2019-01-15 | $13.38 | $13.58 | $13.12 | $13.44 | $13.44 | 544,041 |
| 2019-01-14 | $13.41 | $13.59 | $13.19 | $13.43 | $13.43 | 904,803 |
| 2019-01-11 | $13.34 | $13.78 | $13.27 | $13.63 | $13.63 | 1,236,371 |
| 2019-01-10 | $13.18 | $13.63 | $13.09 | $13.50 | $13.50 | 1,797,504 |
| 2019-01-09 | $12.81 | $13.33 | $12.77 | $13.20 | $13.20 | 1,606,147 |
| 2019-01-08 | $12.86 | $13.00 | $12.65 | $12.76 | $12.76 | 1,356,177 |
| 2019-01-07 | $12.44 | $12.66 | $12.27 | $12.58 | $12.58 | 912,611 |
| 2019-01-04 | $12.38 | $12.62 | $12.20 | $12.38 | $12.38 | 1,327,976 |
| 2019-01-03 | $13.02 | $13.06 | $12.24 | $12.38 | $12.38 | 1,287,359 |
| 2019-01-02 | $13.08 | $13.48 | $13.08 | $13.36 | $13.36 | 633,148 |
| 2018-12-31 | $13.49 | $13.55 | $12.99 | $13.31 | $13.31 | 628,618 |
| 2018-12-28 | $13.24 | $13.65 | $13.17 | $13.42 | $13.42 | 752,126 |
| 2018-12-27 | $12.93 | $13.20 | $12.87 | $13.19 | $13.19 | 1,232,313 |
| 2018-12-26 | $12.68 | $13.22 | $12.43 | $13.20 | $13.20 | 826,519 |
| 2018-12-24 | $12.78 | $13.08 | $12.53 | $12.54 | $12.54 | 338,618 |
| 2018-12-21 | $13.63 | $13.77 | $12.96 | $12.96 | $12.96 | 2,621,092 |
| 2018-12-20 | $13.66 | $14.00 | $13.57 | $13.62 | $13.62 | 1,105,019 |
| 2018-12-19 | $14.00 | $14.23 | $13.44 | $13.70 | $13.70 | 897,293 |
| 2018-12-18 | $13.95 | $14.19 | $13.94 | $14.04 | $14.04 | 758,231 |
| 2018-12-17 | $13.76 | $14.10 | $13.67 | $13.76 | $13.76 | 1,018,195 |
| 2018-12-14 | $13.81 | $14.16 | $13.69 | $13.77 | $13.77 | 781,264 |
| 2018-12-13 | $14.26 | $14.29 | $13.90 | $13.92 | $13.92 | 885,344 |
| 2018-12-12 | $14.34 | $14.42 | $14.11 | $14.14 | $14.14 | 1,968,283 |
| 2018-12-11 | $14.15 | $14.44 | $14.07 | $14.08 | $14.08 | 936,603 |
| 2018-12-10 | $14.31 | $14.42 | $13.84 | $13.84 | $13.84 | 1,056,554 |
| 2018-12-07 | $14.55 | $14.85 | $14.25 | $14.30 | $14.30 | 1,045,418 |
| 2018-12-06 | $14.24 | $14.56 | $14.10 | $14.54 | $14.54 | 1,228,639 |
| 2018-12-04 | $15.36 | $15.37 | $14.46 | $14.52 | $14.52 | 787,595 |
| 2018-12-03 | $15.51 | $15.67 | $15.23 | $15.42 | $15.42 | 834,080 |
| 2018-11-30 | $14.90 | $15.28 | $14.77 | $15.24 | $15.24 | 1,043,005 |
| 2018-11-29 | $14.81 | $15.16 | $14.74 | $14.91 | $14.91 | 883,003 |
| 2018-11-28 | $14.72 | $14.87 | $14.32 | $14.85 | $14.85 | 798,146 |
| 2018-11-27 | $14.53 | $14.89 | $14.46 | $14.59 | $14.59 | 693,408 |
| 2018-11-26 | $15.07 | $15.11 | $14.57 | $14.66 | $14.66 | 724,287 |
| 2018-11-23 | $14.55 | $15.00 | $14.55 | $14.91 | $14.91 | 194,282 |
| 2018-11-21 | $14.58 | $14.93 | $14.58 | $14.75 | $14.75 | 471,744 |
| 2018-11-20 | $14.14 | $14.75 | $14.10 | $14.41 | $14.41 | 900,735 |
| 2018-11-19 | $15.00 | $15.01 | $14.39 | $14.51 | $14.51 | 1,231,958 |
| 2018-11-16 | $14.80 | $15.17 | $14.77 | $15.09 | $15.09 | 957,931 |
| 2018-11-15 | $14.43 | $15.00 | $14.32 | $14.98 | $14.98 | 756,596 |
| 2018-11-14 | $14.48 | $14.70 | $14.30 | $14.53 | $14.53 | 858,607 |
| 2018-11-13 | $14.27 | $14.72 | $14.12 | $14.27 | $14.27 | 1,400,172 |
| 2018-11-12 | $15.14 | $15.19 | $13.94 | $14.06 | $14.06 | 2,778,147 |
| 2018-11-09 | $15.72 | $16.02 | $15.57 | $15.65 | $15.65 | 1,802,466 |
| 2018-11-08 | $16.15 | $16.16 | $15.80 | $16.00 | $16.00 | 639,592 |
| 2018-11-07 | $16.37 | $16.46 | $15.88 | $16.22 | $16.22 | 904,975 |
| 2018-11-06 | $16.20 | $16.66 | $16.00 | $16.24 | $16.24 | 1,280,797 |
| 2018-11-05 | $16.27 | $16.39 | $16.01 | $16.15 | $16.15 | 1,307,103 |
| 2018-11-02 | $16.65 | $16.75 | $16.14 | $16.18 | $16.18 | 1,455,819 |
| 2018-11-01 | $16.32 | $16.75 | $16.08 | $16.67 | $16.67 | 900,543 |
| 2018-10-31 | $15.97 | $16.53 | $15.86 | $16.18 | $16.18 | 1,168,016 |
| 2018-10-30 | $15.02 | $15.74 | $14.99 | $15.73 | $15.73 | 961,545 |
| 2018-10-29 | $15.38 | $15.55 | $14.75 | $15.00 | $15.00 | 1,431,850 |
| 2018-10-26 | $15.39 | $15.59 | $14.95 | $15.09 | $15.09 | 1,399,120 |
| 2018-10-25 | $15.48 | $16.00 | $15.10 | $15.71 | $15.71 | 4,293,200 |
| 2018-10-24 | $14.42 | $14.43 | $13.69 | $13.72 | $13.72 | 1,963,820 |
| 2018-10-23 | $14.06 | $14.47 | $13.96 | $14.41 | $14.41 | 898,679 |
| 2018-10-22 | $14.38 | $14.47 | $14.12 | $14.31 | $14.31 | 716,251 |
| 2018-10-19 | $14.35 | $14.44 | $14.03 | $14.25 | $14.25 | 868,838 |
| 2018-10-18 | $14.42 | $14.52 | $14.25 | $14.36 | $14.36 | 1,458,182 |
| 2018-10-17 | $14.86 | $15.00 | $14.53 | $14.63 | $14.63 | 1,241,924 |
| 2018-10-16 | $14.56 | $14.93 | $14.47 | $14.92 | $14.92 | 699,117 |
| 2018-10-15 | $14.05 | $14.58 | $14.05 | $14.44 | $14.44 | 808,573 |
| 2018-10-12 | $14.07 | $14.22 | $13.88 | $14.11 | $14.11 | 626,987 |
| 2018-10-11 | $13.83 | $14.17 | $13.77 | $13.78 | $13.78 | 758,846 |
| 2018-10-10 | $14.49 | $14.49 | $13.92 | $13.94 | $13.94 | 918,740 |
| 2018-10-09 | $14.57 | $14.70 | $14.36 | $14.52 | $14.52 | 1,089,372 |
| 2018-10-08 | $14.83 | $14.93 | $14.48 | $14.63 | $14.63 | 939,988 |
| 2018-10-05 | $15.35 | $15.38 | $14.70 | $14.84 | $14.84 | 991,763 |
| 2018-10-04 | $15.95 | $15.95 | $15.30 | $15.36 | $15.36 | 689,241 |
| 2018-10-03 | $15.93 | $16.06 | $15.71 | $16.01 | $16.01 | 685,046 |
| 2018-10-02 | $16.03 | $16.22 | $15.82 | $15.87 | $15.87 | 644,264 |
| 2018-10-01 | $16.71 | $16.75 | $15.95 | $16.01 | $16.01 | 658,863 |
| 2018-09-28 | $16.27 | $16.65 | $16.24 | $16.62 | $16.62 | 671,669 |
| 2018-09-27 | $16.25 | $16.46 | $16.20 | $16.33 | $16.33 | 653,604 |
| 2018-09-26 | $16.47 | $16.60 | $16.18 | $16.22 | $16.22 | 595,391 |
| 2018-09-25 | $16.43 | $16.61 | $16.35 | $16.42 | $16.42 | 543,450 |
| 2018-09-24 | $16.49 | $16.50 | $16.29 | $16.42 | $16.42 | 430,714 |
| 2018-09-21 | $16.55 | $16.67 | $16.47 | $16.51 | $16.51 | 986,965 |
| 2018-09-20 | $16.16 | $16.49 | $16.13 | $16.49 | $16.49 | 630,516 |
| 2018-09-19 | $16.05 | $16.16 | $15.94 | $16.12 | $16.12 | 594,909 |
| 2018-09-18 | $16.03 | $16.09 | $15.87 | $16.05 | $16.05 | 745,887 |
| 2018-09-17 | $16.11 | $16.15 | $15.72 | $15.97 | $15.97 | 1,508,086 |
| 2018-09-14 | $16.06 | $16.47 | $16.06 | $16.12 | $16.12 | 815,285 |
| 2018-09-13 | $16.45 | $16.52 | $15.98 | $16.06 | $16.06 | 1,300,586 |
| 2018-09-12 | $16.42 | $16.49 | $16.19 | $16.33 | $16.33 | 1,190,856 |
| 2018-09-11 | $16.13 | $16.53 | $16.09 | $16.49 | $16.49 | 1,150,818 |
| 2018-09-10 | $16.48 | $16.51 | $16.21 | $16.23 | $16.23 | 736,822 |
| 2018-09-07 | $16.81 | $16.84 | $16.23 | $16.46 | $16.46 | 1,597,194 |
| 2018-09-06 | $17.81 | $17.94 | $16.88 | $16.91 | $16.91 | 1,222,375 |
| 2018-09-05 | $17.89 | $17.95 | $17.65 | $17.71 | $17.71 | 1,570,899 |
| 2018-09-04 | $18.12 | $18.29 | $17.79 | $17.96 | $17.96 | 1,107,216 |
| 2018-08-31 | $17.75 | $18.14 | $17.61 | $18.13 | $18.13 | 960,471 |
| 2018-08-30 | $17.49 | $17.73 | $17.44 | $17.62 | $17.62 | 739,326 |
| 2018-08-29 | $17.48 | $17.67 | $17.40 | $17.50 | $17.50 | 1,345,160 |
| 2018-08-28 | $17.71 | $17.78 | $17.36 | $17.46 | $17.46 | 751,155 |
| 2018-08-27 | $17.61 | $17.89 | $17.61 | $17.67 | $17.67 | 1,403,781 |
| 2018-08-24 | $17.60 | $17.77 | $17.51 | $17.54 | $17.54 | 840,526 |
| 2018-08-23 | $17.53 | $17.74 | $17.52 | $17.60 | $17.60 | 412,285 |
| 2018-08-22 | $17.29 | $17.54 | $17.20 | $17.53 | $17.53 | 406,613 |
| 2018-08-21 | $17.43 | $17.51 | $17.30 | $17.31 | $17.31 | 805,309 |
| 2018-08-20 | $17.56 | $17.60 | $17.33 | $17.34 | $17.34 | 632,876 |
| 2018-08-17 | $17.40 | $17.52 | $17.23 | $17.50 | $17.50 | 506,389 |
| 2018-08-16 | $17.41 | $17.58 | $17.36 | $17.42 | $17.42 | 361,832 |
| 2018-08-15 | $17.37 | $17.49 | $17.12 | $17.31 | $17.31 | 585,854 |
| 2018-08-14 | $17.66 | $17.73 | $17.43 | $17.50 | $17.50 | 441,239 |
| 2018-08-13 | $17.71 | $17.83 | $17.43 | $17.58 | $17.58 | 770,522 |
| 2018-08-10 | $17.60 | $17.82 | $17.56 | $17.71 | $17.71 | 395,641 |
| 2018-08-09 | $17.72 | $17.88 | $17.72 | $17.76 | $17.76 | 357,032 |
| 2018-08-08 | $17.80 | $17.87 | $17.69 | $17.74 | $17.74 | 523,453 |
| 2018-08-07 | $17.93 | $18.04 | $17.82 | $17.88 | $17.88 | 534,063 |
| 2018-08-06 | $17.62 | $17.86 | $17.51 | $17.81 | $17.81 | 560,775 |
| 2018-08-03 | $16.95 | $17.71 | $16.89 | $17.63 | $17.63 | 1,013,609 |
| 2018-08-02 | $17.62 | $17.96 | $17.54 | $17.86 | $17.86 | 829,903 |
| 2018-08-01 | $17.35 | $17.74 | $17.25 | $17.73 | $17.73 | 1,035,260 |
| 2018-07-31 | $17.41 | $17.52 | $17.32 | $17.36 | $17.36 | 1,577,525 |
| 2018-07-30 | $17.83 | $17.95 | $17.46 | $17.47 | $17.47 | 1,427,649 |
| 2018-07-27 | $18.15 | $18.31 | $17.61 | $17.65 | $17.65 | 1,238,455 |
| 2018-07-26 | $17.80 | $18.32 | $17.71 | $18.13 | $18.13 | 2,535,669 |
| 2018-07-25 | $16.39 | $17.78 | $16.39 | $17.77 | $17.77 | 3,614,222 |
| 2018-07-24 | $15.68 | $15.95 | $15.62 | $15.67 | $15.67 | 1,071,636 |
| 2018-07-23 | $15.67 | $15.87 | $15.42 | $15.63 | $15.63 | 611,081 |
| 2018-07-20 | $16.22 | $16.22 | $15.69 | $15.76 | $15.76 | 1,375,730 |
| 2018-07-19 | $15.99 | $16.23 | $15.90 | $16.21 | $16.21 | 381,768 |
| 2018-07-18 | $15.97 | $16.06 | $15.88 | $16.00 | $16.00 | 902,843 |
| 2018-07-17 | $15.78 | $15.99 | $15.75 | $15.96 | $15.96 | 387,275 |
| 2018-07-16 | $15.84 | $15.90 | $15.70 | $15.79 | $15.79 | 547,858 |
| 2018-07-13 | $15.82 | $15.97 | $15.78 | $15.82 | $15.82 | 400,968 |
| 2018-07-12 | $15.85 | $15.97 | $15.71 | $15.81 | $15.81 | 495,436 |
| 2018-07-11 | $15.95 | $16.17 | $15.69 | $15.71 | $15.71 | 449,954 |
| 2018-07-10 | $16.34 | $16.45 | $16.05 | $16.10 | $16.10 | 1,080,934 |
| 2018-07-09 | $16.09 | $16.30 | $16.02 | $16.29 | $16.29 | 806,162 |
| 2018-07-06 | $15.92 | $16.06 | $15.85 | $15.98 | $15.98 | 501,941 |
| 2018-07-05 | $15.47 | $15.89 | $15.43 | $15.87 | $15.87 | 654,878 |
| 2018-07-03 | $15.51 | $15.57 | $15.33 | $15.34 | $15.34 | 250,380 |
| 2018-07-02 | $15.16 | $15.46 | $15.14 | $15.43 | $15.43 | 363,421 |
| 2018-06-29 | $15.39 | $15.41 | $15.23 | $15.30 | $15.30 | 415,038 |
| 2018-06-28 | $15.17 | $15.40 | $15.17 | $15.33 | $15.33 | 544,617 |
| 2018-06-27 | $15.47 | $15.62 | $15.17 | $15.19 | $15.19 | 536,929 |
| 2018-06-26 | $15.15 | $15.56 | $15.01 | $15.45 | $15.45 | 710,029 |
| 2018-06-25 | $15.35 | $15.35 | $15.02 | $15.14 | $15.14 | 815,305 |
| 2018-06-22 | $15.41 | $15.47 | $15.23 | $15.29 | $15.29 | 789,781 |
| 2018-06-21 | $15.47 | $15.57 | $15.27 | $15.31 | $15.31 | 618,785 |
| 2018-06-20 | $15.48 | $15.59 | $15.37 | $15.48 | $15.48 | 544,085 |
| 2018-06-19 | $15.36 | $15.51 | $15.14 | $15.45 | $15.45 | 757,323 |
| 2018-06-18 | $15.79 | $15.79 | $15.44 | $15.49 | $15.49 | 1,156,339 |
| 2018-06-15 | $15.87 | $15.98 | $15.81 | $15.87 | $15.87 | 1,177,646 |
| 2018-06-14 | $15.90 | $16.04 | $15.81 | $15.93 | $15.93 | 564,579 |
| 2018-06-13 | $15.66 | $16.04 | $15.62 | $15.82 | $15.82 | 566,339 |
| 2018-06-12 | $15.80 | $16.02 | $15.60 | $15.64 | $15.64 | 859,900 |
| 2018-06-11 | $15.60 | $15.95 | $15.58 | $15.81 | $15.81 | 1,461,792 |
| 2018-06-08 | $15.34 | $15.51 | $15.10 | $15.48 | $15.48 | 1,043,991 |
| 2018-06-07 | $15.33 | $15.50 | $15.33 | $15.45 | $15.45 | 962,270 |
| 2018-06-06 | $15.14 | $15.30 | $15.14 | $15.29 | $15.29 | 681,526 |
| 2018-06-05 | $14.93 | $15.26 | $14.89 | $15.13 | $15.13 | 1,931,893 |
| 2018-06-04 | $14.93 | $14.95 | $14.70 | $14.94 | $14.94 | 631,058 |
| 2018-06-01 | $14.58 | $14.89 | $14.52 | $14.88 | $14.88 | 950,283 |
| 2018-05-31 | $14.59 | $14.79 | $14.43 | $14.50 | $14.50 | 569,175 |
| 2018-05-30 | $14.50 | $14.71 | $14.48 | $14.57 | $14.57 | 1,100,587 |
| 2018-05-29 | $14.39 | $14.50 | $14.25 | $14.48 | $14.48 | 694,927 |
| 2018-05-25 | $14.39 | $14.49 | $14.31 | $14.47 | $14.47 | 446,579 |
| 2018-05-24 | $14.34 | $14.46 | $14.31 | $14.36 | $14.36 | 505,027 |
| 2018-05-23 | $14.37 | $14.46 | $14.28 | $14.39 | $14.39 | 751,080 |
| 2018-05-22 | $14.48 | $14.67 | $14.31 | $14.50 | $14.50 | 762,710 |
| 2018-05-21 | $14.42 | $14.52 | $14.30 | $14.33 | $14.33 | 665,579 |
| 2018-05-18 | $14.55 | $14.62 | $14.33 | $14.33 | $14.33 | 1,134,970 |
| 2018-05-17 | $14.07 | $14.55 | $14.07 | $14.53 | $14.53 | 901,699 |
| 2018-05-16 | $14.10 | $14.21 | $13.95 | $14.12 | $14.12 | 741,290 |
| 2018-05-15 | $14.07 | $14.23 | $14.03 | $14.14 | $14.14 | 1,096,634 |
| 2018-05-14 | $13.91 | $14.19 | $13.84 | $14.10 | $14.10 | 1,022,710 |
| 2018-05-11 | $13.77 | $13.89 | $13.69 | $13.82 | $13.82 | 829,738 |
| 2018-05-10 | $13.74 | $13.88 | $13.67 | $13.82 | $13.82 | 753,095 |
| 2018-05-09 | $13.64 | $13.75 | $13.48 | $13.68 | $13.68 | 1,173,663 |
| 2018-05-08 | $13.52 | $13.66 | $13.39 | $13.63 | $13.63 | 2,501,783 |
| 2018-05-07 | $13.45 | $13.59 | $13.25 | $13.56 | $13.56 | 1,122,641 |
| 2018-05-04 | $13.32 | $13.61 | $13.08 | $13.36 | $13.36 | 1,395,393 |
| 2018-05-03 | $12.73 | $13.02 | $12.73 | $12.95 | $12.95 | 1,382,101 |
| 2018-05-02 | $12.74 | $13.08 | $12.49 | $12.84 | $12.84 | 2,554,153 |
| 2018-05-01 | $12.75 | $12.80 | $12.28 | $12.64 | $12.64 | 17,862,165 |
| 2018-04-30 | $12.36 | $13.02 | $12.15 | $12.80 | $12.80 | 2,386,692 |
| 2018-04-27 | $13.90 | $14.27 | $12.23 | $12.35 | $12.35 | 4,547,742 |
| 2018-04-26 | $11.34 | $11.38 | $11.13 | $11.15 | $11.15 | 1,199,225 |
| 2018-04-25 | $10.96 | $11.49 | $10.96 | $11.33 | $11.33 | 1,753,361 |
| 2018-04-24 | $11.51 | $11.74 | $10.95 | $11.00 | $11.00 | 1,430,007 |
| 2018-04-23 | $11.59 | $11.62 | $11.41 | $11.57 | $11.57 | 1,102,547 |
| 2018-04-20 | $11.71 | $11.78 | $11.48 | $11.53 | $11.53 | 591,542 |
| 2018-04-19 | $11.94 | $12.12 | $11.63 | $11.74 | $11.74 | 1,267,046 |
| 2018-04-18 | $12.12 | $12.25 | $12.01 | $12.03 | $12.03 | 1,794,605 |
| 2018-04-17 | $12.50 | $12.50 | $11.96 | $12.02 | $12.02 | 2,403,752 |
| 2018-04-16 | $12.76 | $12.76 | $12.25 | $12.36 | $12.36 | 1,723,128 |
| 2018-04-13 | $12.69 | $12.71 | $12.48 | $12.68 | $12.68 | 482,017 |
| 2018-04-12 | $12.51 | $12.67 | $12.44 | $12.58 | $12.58 | 498,177 |
| 2018-04-11 | $12.21 | $12.50 | $12.21 | $12.44 | $12.44 | 312,453 |
| 2018-04-10 | $12.20 | $12.36 | $12.09 | $12.29 | $12.29 | 765,949 |
| 2018-04-09 | $12.13 | $12.24 | $11.98 | $12.00 | $12.00 | 672,635 |
| 2018-04-06 | $12.22 | $12.39 | $11.96 | $12.04 | $12.04 | 612,446 |
| 2018-04-05 | $12.42 | $12.53 | $12.29 | $12.32 | $12.32 | 680,693 |
| 2018-04-04 | $11.99 | $12.37 | $11.95 | $12.33 | $12.33 | 665,652 |
| 2018-04-03 | $12.07 | $12.24 | $11.98 | $12.19 | $12.19 | 1,189,450 |
| 2018-04-02 | $12.36 | $12.42 | $11.83 | $11.94 | $11.94 | 1,203,769 |
| 2018-03-29 | $12.43 | $12.71 | $12.43 | $12.59 | $12.59 | 717,831 |
| 2018-03-28 | $12.44 | $12.53 | $12.26 | $12.36 | $12.36 | 741,064 |
| 2018-03-27 | $12.87 | $12.87 | $12.40 | $12.45 | $12.45 | 1,406,375 |
| 2018-03-26 | $12.76 | $12.86 | $12.48 | $12.84 | $12.84 | 1,695,893 |
| 2018-03-23 | $12.95 | $12.98 | $12.52 | $12.52 | $12.52 | 812,911 |
| 2018-03-22 | $13.15 | $13.30 | $12.96 | $12.96 | $12.96 | 978,156 |
| 2018-03-21 | $13.44 | $13.67 | $13.39 | $13.40 | $13.40 | 1,200,571 |
| 2018-03-20 | $13.55 | $13.64 | $13.43 | $13.46 | $13.46 | 556,733 |
| 2018-03-19 | $13.88 | $13.88 | $13.41 | $13.53 | $13.53 | 937,275 |
| 2018-03-16 | $13.79 | $14.02 | $13.68 | $13.93 | $13.93 | 1,660,556 |
| 2018-03-15 | $14.01 | $14.10 | $13.70 | $13.79 | $13.79 | 926,605 |
| 2018-03-14 | $14.37 | $14.38 | $13.98 | $14.00 | $14.00 | 1,000,295 |
| 2018-03-13 | $14.64 | $14.72 | $14.25 | $14.31 | $14.31 | 934,468 |
| 2018-03-12 | $14.60 | $14.74 | $14.39 | $14.57 | $14.57 | 1,259,251 |
| 2018-03-09 | $14.63 | $14.82 | $14.51 | $14.53 | $14.53 | 1,551,295 |
| 2018-03-08 | $14.86 | $14.89 | $14.46 | $14.50 | $14.50 | 740,945 |
| 2018-03-07 | $14.55 | $14.83 | $14.48 | $14.77 | $14.77 | 917,642 |
| 2018-03-06 | $14.63 | $14.75 | $14.38 | $14.72 | $14.72 | 996,813 |
| 2018-03-05 | $14.45 | $14.62 | $14.30 | $14.53 | $14.53 | 699,908 |
| 2018-03-02 | $14.24 | $14.54 | $14.21 | $14.52 | $14.52 | 893,627 |
| 2018-03-01 | $14.44 | $14.77 | $14.32 | $14.40 | $14.40 | 729,828 |
| 2018-02-28 | $14.46 | $14.68 | $14.40 | $14.44 | $14.44 | 885,718 |
| 2018-02-27 | $14.75 | $14.91 | $14.37 | $14.45 | $14.45 | 1,067,658 |
| 2018-02-26 | $14.60 | $14.85 | $14.52 | $14.78 | $14.78 | 621,236 |
| 2018-02-23 | $14.60 | $14.61 | $14.44 | $14.55 | $14.55 | 517,821 |
| 2018-02-22 | $14.50 | $14.89 | $14.43 | $14.51 | $14.51 | 959,602 |
| 2018-02-21 | $14.44 | $14.67 | $14.40 | $14.48 | $14.48 | 1,179,383 |
| 2018-02-20 | $14.30 | $14.56 | $14.19 | $14.31 | $14.31 | 1,039,647 |
| 2018-02-16 | $14.21 | $14.50 | $14.20 | $14.30 | $14.30 | 988,643 |
| 2018-02-15 | $14.25 | $14.53 | $14.09 | $14.29 | $14.29 | 916,717 |
| 2018-02-14 | $13.66 | $14.15 | $13.63 | $14.11 | $14.11 | 1,769,604 |
| 2018-02-13 | $13.58 | $13.70 | $13.47 | $13.62 | $13.62 | 1,224,950 |
| 2018-02-12 | $13.47 | $13.82 | $13.32 | $13.73 | $13.73 | 1,616,630 |
| 2018-02-09 | $13.72 | $13.76 | $13.10 | $13.39 | $13.39 | 1,990,992 |
| 2018-02-08 | $14.01 | $14.99 | $13.46 | $13.57 | $13.57 | 3,274,191 |
| 2018-02-07 | $14.09 | $14.50 | $14.04 | $14.33 | $14.33 | 1,528,240 |
| 2018-02-06 | $13.71 | $14.45 | $13.45 | $14.21 | $14.21 | 1,845,208 |
| 2018-02-05 | $14.65 | $14.78 | $14.08 | $14.08 | $14.08 | 1,081,175 |
| 2018-02-02 | $15.00 | $15.13 | $14.74 | $14.77 | $14.77 | 867,555 |
| 2018-02-01 | $15.21 | $15.34 | $15.01 | $15.17 | $15.17 | 629,686 |
| 2018-01-31 | $15.32 | $15.42 | $15.21 | $15.24 | $15.24 | 684,909 |
| 2018-01-30 | $15.00 | $15.25 | $15.00 | $15.16 | $15.16 | 755,084 |
| 2018-01-29 | $15.16 | $15.43 | $15.10 | $15.26 | $15.26 | 470,920 |
| 2018-01-26 | $15.38 | $15.38 | $15.09 | $15.22 | $15.22 | 591,918 |
| 2018-01-25 | $15.66 | $15.70 | $15.07 | $15.23 | $15.23 | 752,789 |
| 2018-01-24 | $15.76 | $15.84 | $15.37 | $15.56 | $15.56 | 1,517,211 |
| 2018-01-23 | $15.76 | $15.83 | $15.50 | $15.79 | $15.79 | 737,514 |
| 2018-01-22 | $16.12 | $16.14 | $15.67 | $15.80 | $15.80 | 714,752 |
| 2018-01-19 | $16.17 | $16.29 | $16.10 | $16.17 | $16.17 | 637,771 |
| 2018-01-18 | $16.50 | $16.60 | $16.16 | $16.22 | $16.22 | 793,612 |
| 2018-01-17 | $16.39 | $16.63 | $16.27 | $16.55 | $16.55 | 755,286 |
| 2018-01-16 | $16.33 | $16.62 | $16.12 | $16.29 | $16.29 | 942,055 |
| 2018-01-12 | $15.86 | $16.27 | $15.81 | $16.17 | $16.17 | 898,019 |
| 2018-01-11 | $15.59 | $15.88 | $15.55 | $15.83 | $15.83 | 659,943 |
| 2018-01-10 | $15.63 | $15.74 | $15.58 | $15.60 | $15.60 | 305,954 |
| 2018-01-09 | $15.95 | $16.00 | $15.69 | $15.74 | $15.74 | 545,110 |
| 2018-01-08 | $15.64 | $16.02 | $15.57 | $15.96 | $15.96 | 567,649 |
| 2018-01-05 | $15.42 | $15.71 | $15.42 | $15.68 | $15.68 | 650,289 |
| 2018-01-04 | $15.42 | $15.57 | $15.23 | $15.32 | $15.32 | 839,792 |
| 2018-01-03 | $15.11 | $15.42 | $15.11 | $15.38 | $15.38 | 982,486 |
| 2018-01-02 | $14.78 | $15.14 | $14.67 | $15.09 | $15.09 | 895,634 |
| 2017-12-29 | $14.80 | $14.90 | $14.66 | $14.66 | $14.66 | 529,760 |
| 2017-12-28 | $14.69 | $14.78 | $14.59 | $14.78 | $14.78 | 405,300 |
| 2017-12-27 | $14.65 | $14.79 | $14.60 | $14.61 | $14.61 | 385,377 |
| 2017-12-26 | $14.92 | $14.94 | $14.62 | $14.65 | $14.65 | 581,766 |
| 2017-12-22 | $14.96 | $15.14 | $14.93 | $14.98 | $14.98 | 565,172 |
| 2017-12-21 | $15.35 | $15.44 | $15.10 | $15.18 | $15.18 | 745,374 |
| 2017-12-20 | $15.25 | $15.35 | $15.10 | $15.24 | $15.24 | 820,155 |
| 2017-12-19 | $15.15 | $15.24 | $14.96 | $15.20 | $15.20 | 965,487 |
| 2017-12-18 | $14.90 | $15.25 | $14.78 | $15.25 | $15.25 | 843,429 |
| 2017-12-15 | $14.61 | $14.82 | $14.46 | $14.68 | $14.68 | 1,237,898 |
| 2017-12-14 | $14.72 | $14.76 | $14.39 | $14.40 | $14.40 | 767,108 |
| 2017-12-13 | $14.75 | $14.93 | $14.60 | $14.69 | $14.69 | 1,237,802 |
| 2017-12-12 | $14.60 | $14.85 | $14.56 | $14.80 | $14.80 | 878,790 |
| 2017-12-11 | $14.57 | $14.76 | $14.33 | $14.57 | $14.57 | 723,298 |
| 2017-12-08 | $14.75 | $14.79 | $14.39 | $14.59 | $14.59 | 1,363,178 |
| 2017-12-07 | $14.48 | $14.93 | $14.48 | $14.62 | $14.62 | 996,804 |
| 2017-12-06 | $14.61 | $14.98 | $14.27 | $14.39 | $14.39 | 1,467,591 |
| 2017-12-05 | $15.01 | $15.13 | $14.73 | $14.99 | $14.99 | 1,152,829 |
| 2017-12-04 | $15.55 | $15.60 | $14.92 | $14.94 | $14.94 | 948,462 |
| 2017-12-01 | $15.71 | $15.76 | $14.93 | $15.35 | $15.35 | 1,066,587 |
| 2017-11-30 | $16.18 | $16.22 | $15.71 | $15.79 | $15.79 | 826,123 |
| 2017-11-29 | $16.76 | $16.95 | $16.08 | $16.22 | $16.22 | 1,018,472 |
| 2017-11-28 | $16.55 | $16.80 | $16.50 | $16.73 | $16.73 | 541,449 |
| 2017-11-27 | $16.64 | $16.73 | $16.36 | $16.43 | $16.43 | 606,961 |
| 2017-11-24 | $16.73 | $16.73 | $16.55 | $16.63 | $16.63 | 240,665 |
| 2017-11-22 | $16.72 | $16.98 | $16.63 | $16.70 | $16.70 | 947,094 |
| 2017-11-21 | $16.21 | $16.72 | $16.19 | $16.71 | $16.71 | 765,026 |
| 2017-11-20 | $16.07 | $16.16 | $15.87 | $16.11 | $16.11 | 825,500 |
| 2017-11-17 | $16.09 | $16.27 | $16.00 | $16.09 | $16.09 | 1,104,221 |
| 2017-11-16 | $15.91 | $16.18 | $15.88 | $16.15 | $16.15 | 785,294 |
| 2017-11-15 | $15.93 | $16.10 | $15.67 | $15.89 | $15.89 | 627,820 |
| 2017-11-14 | $16.01 | $16.10 | $15.94 | $16.05 | $16.05 | 430,464 |
| 2017-11-13 | $16.36 | $16.44 | $16.16 | $16.17 | $16.17 | 746,225 |
| 2017-11-10 | $16.09 | $16.47 | $16.09 | $16.46 | $16.46 | 541,712 |
| 2017-11-09 | $15.98 | $16.17 | $15.78 | $16.16 | $16.16 | 794,150 |
| 2017-11-08 | $16.08 | $16.21 | $15.96 | $16.17 | $16.17 | 847,824 |
| 2017-11-07 | $16.46 | $16.49 | $16.04 | $16.18 | $16.18 | 574,298 |
| 2017-11-06 | $16.12 | $16.52 | $16.08 | $16.44 | $16.44 | 580,489 |
| 2017-11-03 | $16.11 | $16.33 | $15.95 | $16.12 | $16.12 | 778,917 |
| 2017-11-02 | $16.23 | $16.34 | $16.00 | $16.06 | $16.06 | 616,323 |
| 2017-11-01 | $16.70 | $16.70 | $16.15 | $16.19 | $16.19 | 842,280 |
| 2017-10-31 | $16.41 | $16.61 | $16.26 | $16.56 | $16.56 | 1,178,466 |
| 2017-10-30 | $16.00 | $16.46 | $15.93 | $16.35 | $16.35 | 1,618,812 |
| 2017-10-27 | $15.74 | $16.13 | $15.49 | $15.98 | $15.98 | 1,957,368 |
| 2017-10-26 | $15.60 | $16.49 | $15.47 | $15.74 | $15.74 | 2,328,176 |
| 2017-10-25 | $15.75 | $15.80 | $15.52 | $15.58 | $15.58 | 935,735 |
| 2017-10-24 | $15.49 | $15.91 | $15.49 | $15.89 | $15.89 | 595,724 |
| 2017-10-23 | $15.73 | $15.76 | $15.44 | $15.45 | $15.45 | 1,030,236 |
| 2017-10-20 | $15.63 | $15.76 | $15.36 | $15.68 | $15.68 | 1,026,583 |
| 2017-10-19 | $15.87 | $15.87 | $15.35 | $15.43 | $15.43 | 769,172 |
| 2017-10-18 | $15.80 | $16.04 | $15.73 | $16.01 | $16.01 | 733,357 |
| 2017-10-17 | $15.41 | $15.75 | $15.32 | $15.73 | $15.73 | 726,606 |
| 2017-10-16 | $15.41 | $15.57 | $15.39 | $15.44 | $15.44 | 562,060 |
| 2017-10-13 | $15.63 | $15.73 | $15.34 | $15.35 | $15.35 | 633,981 |
| 2017-10-12 | $15.57 | $15.72 | $15.57 | $15.64 | $15.64 | 536,711 |
| 2017-10-11 | $15.60 | $15.67 | $15.48 | $15.61 | $15.61 | 607,450 |
| 2017-10-10 | $15.72 | $15.82 | $15.57 | $15.63 | $15.63 | 438,291 |
| 2017-10-09 | $15.88 | $15.92 | $15.64 | $15.66 | $15.66 | 329,400 |
| 2017-10-06 | $15.76 | $15.88 | $15.71 | $15.82 | $15.82 | 450,244 |
| 2017-10-05 | $15.89 | $15.93 | $15.68 | $15.81 | $15.81 | 803,549 |
| 2017-10-04 | $15.71 | $15.96 | $15.66 | $15.89 | $15.89 | 766,623 |
| 2017-10-03 | $15.57 | $15.71 | $15.47 | $15.71 | $15.71 | 589,254 |
| 2017-10-02 | $15.35 | $15.58 | $15.25 | $15.58 | $15.58 | 1,196,724 |
| 2017-09-29 | $15.32 | $15.32 | $15.18 | $15.27 | $15.27 | 466,669 |
| 2017-09-28 | $15.35 | $15.37 | $15.01 | $15.35 | $15.35 | 604,427 |
| 2017-09-27 | $15.08 | $15.49 | $15.00 | $15.34 | $15.34 | 882,312 |
| 2017-09-26 | $14.96 | $15.09 | $14.89 | $14.92 | $14.92 | 629,040 |
| 2017-09-25 | $15.25 | $15.25 | $14.80 | $14.87 | $14.87 | 755,766 |
| 2017-09-22 | $15.37 | $15.50 | $15.23 | $15.31 | $15.31 | 701,273 |
| 2017-09-21 | $15.22 | $15.45 | $15.15 | $15.39 | $15.39 | 809,314 |
| 2017-09-20 | $15.19 | $15.39 | $15.04 | $15.24 | $15.24 | 989,972 |
| 2017-09-19 | $15.33 | $15.39 | $15.12 | $15.19 | $15.19 | 394,408 |
| 2017-09-18 | $15.25 | $15.34 | $15.09 | $15.32 | $15.32 | 634,080 |
| 2017-09-15 | $15.21 | $15.21 | $14.95 | $15.19 | $15.19 | 987,637 |
| 2017-09-14 | $14.90 | $15.11 | $14.84 | $15.05 | $15.05 | 657,067 |
| 2017-09-13 | $15.31 | $15.31 | $14.90 | $14.94 | $14.94 | 746,244 |
| 2017-09-12 | $15.03 | $15.41 | $15.02 | $15.31 | $15.31 | 950,821 |
| 2017-09-11 | $14.67 | $14.94 | $14.65 | $14.93 | $14.93 | 514,752 |
| 2017-09-08 | $14.58 | $14.66 | $14.40 | $14.48 | $14.48 | 572,791 |
| 2017-09-07 | $14.84 | $14.84 | $14.46 | $14.60 | $14.60 | 755,505 |
| 2017-09-06 | $14.94 | $14.94 | $14.73 | $14.81 | $14.81 | 531,031 |
| 2017-09-05 | $14.98 | $15.04 | $14.72 | $14.88 | $14.88 | 696,155 |
| 2017-09-01 | $14.67 | $15.01 | $14.64 | $14.99 | $14.99 | 557,956 |
| 2017-08-31 | $14.88 | $14.95 | $14.64 | $14.67 | $14.67 | 1,040,024 |
| 2017-08-30 | $14.67 | $14.96 | $14.65 | $14.80 | $14.80 | 742,112 |
| 2017-08-29 | $14.44 | $14.67 | $14.41 | $14.64 | $14.64 | 465,695 |
| 2017-08-28 | $14.78 | $14.80 | $14.51 | $14.59 | $14.59 | 693,776 |
| 2017-08-25 | $14.71 | $14.87 | $14.68 | $14.73 | $14.73 | 882,267 |
| 2017-08-24 | $14.45 | $14.63 | $14.44 | $14.60 | $14.60 | 489,977 |
| 2017-08-23 | $14.15 | $14.45 | $14.11 | $14.40 | $14.40 | 553,562 |
| 2017-08-22 | $14.23 | $14.34 | $14.17 | $14.28 | $14.28 | 547,889 |
| 2017-08-21 | $14.19 | $14.33 | $14.15 | $14.15 | $14.15 | 494,200 |
| 2017-08-18 | $14.17 | $14.32 | $14.13 | $14.17 | $14.17 | 696,398 |
| 2017-08-17 | $14.62 | $14.72 | $14.29 | $14.30 | $14.30 | 448,938 |
| 2017-08-16 | $14.77 | $14.92 | $14.67 | $14.69 | $14.69 | 334,494 |
| 2017-08-15 | $14.85 | $14.86 | $14.64 | $14.68 | $14.68 | 413,821 |
| 2017-08-14 | $14.87 | $14.98 | $14.77 | $14.85 | $14.85 | 500,427 |
| 2017-08-11 | $14.90 | $15.00 | $14.57 | $14.71 | $14.71 | 1,177,725 |
| 2017-08-10 | $15.04 | $15.27 | $14.79 | $14.99 | $14.99 | 1,063,685 |
| 2017-08-09 | $15.28 | $15.49 | $15.08 | $15.16 | $15.16 | 676,252 |
| 2017-08-08 | $15.12 | $15.42 | $15.08 | $15.21 | $15.21 | 715,028 |
| 2017-08-07 | $15.47 | $15.54 | $15.00 | $15.17 | $15.17 | 1,754,497 |
| 2017-08-04 | $15.35 | $15.44 | $15.24 | $15.43 | $15.43 | 991,203 |
| 2017-08-03 | $15.40 | $15.55 | $15.19 | $15.28 | $15.28 | 882,908 |
| 2017-08-02 | $15.56 | $15.71 | $15.23 | $15.38 | $15.38 | 1,082,449 |
| 2017-08-01 | $15.30 | $15.52 | $15.18 | $15.50 | $15.50 | 1,107,079 |
| 2017-07-31 | $15.24 | $15.41 | $14.92 | $15.15 | $15.15 | 1,682,388 |
| 2017-07-28 | $15.36 | $15.42 | $15.08 | $15.24 | $15.24 | 1,777,533 |
| 2017-07-27 | $15.91 | $16.53 | $15.31 | $15.46 | $15.46 | 3,398,838 |
| 2017-07-26 | $16.59 | $16.71 | $16.30 | $16.34 | $16.34 | 1,329,159 |
| 2017-07-25 | $16.64 | $16.66 | $16.40 | $16.54 | $16.54 | 1,629,118 |
| 2017-07-24 | $16.54 | $16.68 | $16.45 | $16.54 | $16.54 | 775,497 |
| 2017-07-21 | $16.54 | $16.83 | $16.33 | $16.56 | $16.56 | 1,158,954 |
| 2017-07-20 | $16.46 | $16.60 | $16.37 | $16.41 | $16.41 | 1,375,624 |
| 2017-07-19 | $16.38 | $16.72 | $16.31 | $16.46 | $16.46 | 1,900,804 |
| 2017-07-18 | $16.14 | $16.41 | $16.13 | $16.30 | $16.30 | 726,784 |
| 2017-07-17 | $16.36 | $16.55 | $16.22 | $16.31 | $16.31 | 1,410,817 |
| 2017-07-14 | $16.37 | $16.47 | $16.30 | $16.32 | $16.32 | 921,798 |
| 2017-07-13 | $16.40 | $16.50 | $16.25 | $16.36 | $16.36 | 1,107,640 |
| 2017-07-12 | $16.60 | $16.72 | $16.37 | $16.38 | $16.38 | 1,807,032 |
| 2017-07-11 | $16.20 | $16.42 | $16.00 | $16.36 | $16.36 | 1,927,391 |
| 2017-07-10 | $16.67 | $16.92 | $16.55 | $16.55 | $16.55 | 564,517 |
| 2017-07-07 | $16.52 | $16.89 | $16.52 | $16.74 | $16.74 | 472,053 |
| 2017-07-06 | $16.58 | $16.72 | $16.34 | $16.40 | $16.40 | 682,364 |
| 2017-07-05 | $16.90 | $16.96 | $16.62 | $16.76 | $16.76 | 395,292 |
| 2017-07-03 | $17.08 | $17.15 | $16.79 | $16.91 | $16.91 | 306,730 |
| 2017-06-30 | $17.15 | $17.28 | $16.74 | $16.92 | $16.92 | 943,138 |
| 2017-06-29 | $17.60 | $17.71 | $16.80 | $17.11 | $17.11 | 423,063 |
| 2017-06-28 | $17.22 | $17.62 | $17.12 | $17.58 | $17.58 | 309,870 |
| 2017-06-27 | $17.48 | $17.49 | $17.00 | $17.06 | $17.06 | 694,543 |
| 2017-06-26 | $17.52 | $17.73 | $17.42 | $17.50 | $17.50 | 688,328 |
| 2017-06-23 | $17.39 | $17.50 | $17.24 | $17.41 | $17.41 | 601,425 |
| 2017-06-22 | $17.07 | $17.43 | $16.92 | $17.36 | $17.36 | 490,199 |
| 2017-06-21 | $17.34 | $17.40 | $17.06 | $17.10 | $17.10 | 441,827 |
| 2017-06-20 | $17.60 | $17.73 | $17.25 | $17.31 | $17.31 | 405,398 |
| 2017-06-19 | $17.46 | $17.72 | $17.43 | $17.62 | $17.62 | 404,146 |
| 2017-06-16 | $17.45 | $17.68 | $17.18 | $17.31 | $17.31 | 1,018,975 |
| 2017-06-15 | $17.29 | $17.61 | $17.29 | $17.52 | $17.52 | 605,456 |
| 2017-06-14 | $17.86 | $17.89 | $17.45 | $17.64 | $17.64 | 478,998 |
| 2017-06-13 | $18.44 | $18.49 | $17.73 | $17.81 | $17.81 | 1,064,972 |
| 2017-06-12 | $18.51 | $18.57 | $18.29 | $18.29 | $18.29 | 489,128 |
| 2017-06-09 | $18.75 | $19.13 | $18.42 | $18.60 | $18.60 | 788,697 |
| 2017-06-08 | $18.00 | $18.69 | $17.77 | $18.68 | $18.68 | 1,117,502 |
| 2017-06-07 | $18.21 | $18.42 | $17.78 | $17.85 | $17.85 | 505,143 |
| 2017-06-06 | $17.54 | $18.45 | $17.37 | $18.20 | $18.20 | 1,108,734 |
| 2017-06-05 | $18.07 | $18.26 | $17.62 | $17.63 | $17.63 | 992,367 |
| 2017-06-02 | $17.60 | $18.41 | $17.60 | $18.02 | $18.02 | 1,176,473 |
| 2017-06-01 | $17.24 | $17.83 | $17.20 | $17.60 | $17.60 | 696,256 |
| 2017-05-31 | $17.14 | $17.18 | $16.73 | $17.13 | $17.13 | 949,296 |
| 2017-05-30 | $16.95 | $17.31 | $16.84 | $17.04 | $17.04 | 1,405,483 |
| 2017-05-26 | $17.28 | $17.31 | $16.75 | $16.95 | $16.95 | 1,002,663 |
| 2017-05-25 | $17.66 | $17.74 | $17.39 | $17.41 | $17.41 | 533,278 |
| 2017-05-24 | $17.55 | $17.72 | $17.47 | $17.58 | $17.58 | 599,413 |
| 2017-05-23 | $17.77 | $17.79 | $17.26 | $17.53 | $17.53 | 668,673 |
| 2017-05-22 | $17.74 | $17.92 | $17.53 | $17.65 | $17.65 | 454,179 |
| 2017-05-19 | $17.40 | $17.77 | $17.31 | $17.69 | $17.69 | 492,151 |
| 2017-05-18 | $17.18 | $17.45 | $16.99 | $17.36 | $17.36 | 855,003 |
| 2017-05-17 | $18.52 | $18.52 | $17.25 | $17.25 | $17.25 | 717,268 |
| 2017-05-16 | $18.31 | $18.54 | $18.14 | $18.52 | $18.52 | 553,197 |
| 2017-05-15 | $17.75 | $18.36 | $17.75 | $18.34 | $18.34 | 747,701 |
| 2017-05-12 | $17.59 | $17.76 | $17.52 | $17.64 | $17.64 | 216,970 |
| 2017-05-11 | $17.58 | $17.70 | $17.43 | $17.63 | $17.63 | 355,882 |
| 2017-05-10 | $17.87 | $17.94 | $17.59 | $17.68 | $17.68 | 497,365 |
| 2017-05-09 | $17.87 | $17.98 | $17.77 | $17.87 | $17.87 | 649,446 |
| 2017-05-08 | $17.83 | $17.96 | $17.66 | $17.84 | $17.84 | 394,717 |
| 2017-05-05 | $17.70 | $17.87 | $17.62 | $17.87 | $17.87 | 310,354 |
| 2017-05-04 | $17.58 | $17.71 | $17.37 | $17.62 | $17.62 | 604,878 |
| 2017-05-03 | $17.50 | $17.59 | $17.29 | $17.54 | $17.54 | 671,067 |
| 2017-05-02 | $17.77 | $18.00 | $17.46 | $17.55 | $17.55 | 828,368 |
| 2017-05-01 | $17.81 | $17.93 | $17.56 | $17.79 | $17.79 | 770,951 |
| 2017-04-28 | $17.85 | $18.22 | $17.61 | $17.73 | $17.73 | 1,391,725 |
| 2017-04-27 | $18.75 | $18.78 | $17.45 | $17.98 | $17.98 | 2,628,885 |
| 2017-04-26 | $19.56 | $19.79 | $19.45 | $19.59 | $19.59 | 873,830 |
| 2017-04-25 | $19.79 | $19.90 | $19.53 | $19.55 | $19.55 | 476,583 |
| 2017-04-24 | $19.34 | $19.58 | $19.20 | $19.55 | $19.55 | 551,422 |
| 2017-04-21 | $19.33 | $19.33 | $18.91 | $18.92 | $18.92 | 482,633 |
| 2017-04-20 | $19.22 | $19.50 | $19.18 | $19.33 | $19.33 | 484,712 |
| 2017-04-19 | $19.17 | $19.36 | $19.00 | $19.06 | $19.06 | 385,006 |
| 2017-04-18 | $18.91 | $19.07 | $18.84 | $19.07 | $19.07 | 809,744 |
| 2017-04-17 | $18.65 | $19.08 | $18.60 | $18.92 | $18.92 | 448,978 |
| 2017-04-13 | $18.46 | $18.83 | $18.41 | $18.51 | $18.51 | 593,100 |
| 2017-04-12 | $18.85 | $18.88 | $18.45 | $18.49 | $18.49 | 902,402 |
| 2017-04-11 | $18.67 | $18.88 | $18.31 | $18.85 | $18.85 | 637,893 |
| 2017-04-10 | $18.90 | $19.23 | $18.67 | $18.69 | $18.69 | 495,011 |
| 2017-04-07 | $18.54 | $18.96 | $18.40 | $18.86 | $18.86 | 464,210 |
| 2017-04-06 | $18.55 | $18.84 | $18.44 | $18.62 | $18.62 | 560,188 |
| 2017-04-05 | $18.89 | $18.99 | $18.47 | $18.55 | $18.55 | 452,655 |
| 2017-04-04 | $18.50 | $18.88 | $18.50 | $18.75 | $18.75 | 803,342 |
| 2017-04-03 | $19.03 | $19.03 | $18.40 | $18.60 | $18.60 | 727,861 |
| 2017-03-31 | $19.02 | $19.20 | $18.88 | $18.95 | $18.95 | 576,238 |
| 2017-03-30 | $18.78 | $19.21 | $18.78 | $19.02 | $19.02 | 857,425 |
| 2017-03-29 | $18.99 | $19.10 | $18.64 | $18.79 | $18.79 | 612,876 |
| 2017-03-28 | $18.54 | $19.06 | $18.46 | $19.04 | $19.04 | 512,625 |
| 2017-03-27 | $18.50 | $18.88 | $18.37 | $18.64 | $18.64 | 852,724 |
| 2017-03-24 | $18.93 | $19.21 | $18.69 | $18.75 | $18.75 | 544,985 |
| 2017-03-23 | $18.60 | $18.85 | $18.46 | $18.81 | $18.81 | 562,272 |
| 2017-03-22 | $18.16 | $18.57 | $18.15 | $18.55 | $18.55 | 737,721 |
| 2017-03-21 | $19.32 | $19.32 | $18.27 | $18.28 | $18.28 | 590,842 |
| 2017-03-20 | $18.99 | $19.29 | $18.81 | $19.22 | $19.22 | 533,076 |
| 2017-03-17 | $19.07 | $19.17 | $18.80 | $19.12 | $19.12 | 1,113,339 |
| 2017-03-16 | $18.80 | $19.21 | $18.45 | $18.99 | $18.99 | 900,714 |
| 2017-03-15 | $18.65 | $18.90 | $18.62 | $18.71 | $18.71 | 694,839 |
| 2017-03-14 | $18.22 | $18.65 | $18.08 | $18.57 | $18.57 | 421,601 |
| 2017-03-13 | $18.33 | $18.58 | $18.27 | $18.35 | $18.35 | 433,666 |
| 2017-03-10 | $18.23 | $18.51 | $18.09 | $18.33 | $18.33 | 574,301 |
| 2017-03-09 | $18.22 | $18.33 | $18.01 | $18.02 | $18.02 | 664,555 |
| 2017-03-08 | $18.34 | $18.47 | $18.22 | $18.24 | $18.24 | 420,471 |
| 2017-03-07 | $18.37 | $18.49 | $18.20 | $18.33 | $18.33 | 496,723 |
| 2017-03-06 | $18.48 | $18.54 | $18.20 | $18.34 | $18.34 | 573,953 |
| 2017-03-03 | $18.86 | $18.88 | $18.59 | $18.69 | $18.69 | 461,842 |
| 2017-03-02 | $19.28 | $19.32 | $18.77 | $18.79 | $18.79 | 591,344 |
| 2017-03-01 | $19.26 | $19.63 | $19.26 | $19.38 | $19.38 | 751,920 |
| 2017-02-28 | $19.05 | $19.05 | $18.68 | $18.93 | $18.93 | 868,641 |
| 2017-02-27 | $18.63 | $19.16 | $18.53 | $19.14 | $19.14 | 756,984 |
| 2017-02-24 | $18.72 | $18.87 | $18.49 | $18.66 | $18.66 | 1,113,077 |
| 2017-02-23 | $19.32 | $19.33 | $18.90 | $19.00 | $19.00 | 1,069,470 |
| 2017-02-22 | $19.30 | $19.44 | $19.11 | $19.32 | $19.32 | 656,850 |
| 2017-02-21 | $19.30 | $19.82 | $19.30 | $19.49 | $19.49 | 624,086 |
| 2017-02-17 | $19.26 | $19.68 | $19.07 | $19.42 | $19.42 | 743,996 |
| 2017-02-16 | $19.48 | $19.53 | $19.05 | $19.28 | $19.28 | 462,424 |
| 2017-02-15 | $19.16 | $19.53 | $18.96 | $19.42 | $19.42 | 543,822 |
| 2017-02-14 | $18.82 | $19.28 | $18.76 | $19.26 | $19.26 | 659,006 |
| 2017-02-13 | $18.90 | $19.00 | $18.78 | $18.92 | $18.92 | 625,620 |
| 2017-02-10 | $18.82 | $18.83 | $18.54 | $18.70 | $18.70 | 473,530 |
| 2017-02-09 | $18.63 | $18.79 | $18.48 | $18.64 | $18.64 | 1,034,917 |
| 2017-02-08 | $18.71 | $18.80 | $18.38 | $18.59 | $18.59 | 1,098,229 |
| 2017-02-07 | $17.97 | $19.34 | $17.85 | $18.75 | $18.75 | 3,142,409 |
| 2017-02-06 | $18.08 | $18.21 | $17.81 | $17.98 | $17.98 | 1,505,234 |
| 2017-02-03 | $18.11 | $18.34 | $17.91 | $18.20 | $18.20 | 953,641 |
| 2017-02-02 | $18.08 | $18.11 | $17.73 | $17.92 | $17.92 | 939,595 |
| 2017-02-01 | $18.27 | $18.35 | $17.92 | $18.11 | $18.11 | 755,156 |
| 2017-01-31 | $17.79 | $18.02 | $17.53 | $18.02 | $18.02 | 869,677 |
| 2017-01-30 | $17.84 | $18.06 | $17.59 | $17.87 | $17.87 | 677,365 |
| 2017-01-27 | $17.97 | $18.21 | $17.86 | $18.00 | $18.00 | 579,636 |
| 2017-01-26 | $17.96 | $18.02 | $17.69 | $17.88 | $17.88 | 629,177 |
| 2017-01-25 | $18.21 | $18.21 | $17.76 | $17.90 | $17.90 | 651,077 |
| 2017-01-24 | $17.84 | $18.25 | $17.74 | $18.00 | $18.00 | 1,097,846 |
| 2017-01-23 | $17.26 | $17.66 | $17.26 | $17.66 | $17.66 | 690,522 |
| 2017-01-20 | $17.07 | $17.43 | $17.02 | $17.34 | $17.34 | 607,480 |
| 2017-01-19 | $17.53 | $17.60 | $16.96 | $17.05 | $17.05 | 1,118,322 |
| 2017-01-18 | $17.44 | $17.72 | $17.19 | $17.60 | $17.60 | 553,161 |
| 2017-01-17 | $17.32 | $17.37 | $17.06 | $17.35 | $17.35 | 1,683,649 |
| 2017-01-13 | $17.37 | $17.72 | $17.33 | $17.48 | $17.48 | 747,858 |
| 2017-01-12 | $17.12 | $17.30 | $16.50 | $17.22 | $17.22 | 642,347 |
| 2017-01-11 | $16.68 | $16.88 | $16.45 | $16.82 | $16.82 | 338,112 |
| 2017-01-10 | $16.25 | $16.80 | $16.23 | $16.66 | $16.66 | 802,046 |
| 2017-01-09 | $16.48 | $16.54 | $16.06 | $16.27 | $16.27 | 969,287 |
| 2017-01-06 | $16.67 | $16.67 | $16.33 | $16.41 | $16.41 | 387,007 |
| 2017-01-05 | $16.72 | $16.81 | $16.40 | $16.55 | $16.55 | 506,527 |
| 2017-01-04 | $16.83 | $17.05 | $16.80 | $16.95 | $16.95 | 520,298 |
| 2017-01-03 | $16.92 | $17.25 | $16.54 | $16.75 | $16.75 | 499,449 |
| 2016-12-30 | $16.95 | $17.01 | $16.49 | $16.71 | $16.71 | 680,661 |
| 2016-12-29 | $17.02 | $17.11 | $16.66 | $16.95 | $16.95 | 473,054 |
| 2016-12-28 | $17.46 | $17.46 | $17.01 | $17.06 | $17.06 | 620,076 |
| 2016-12-27 | $17.12 | $17.49 | $17.03 | $17.36 | $17.36 | 481,969 |
| 2016-12-23 | $17.12 | $17.20 | $16.91 | $17.11 | $17.11 | 247,408 |
| 2016-12-22 | $17.13 | $17.18 | $16.87 | $17.12 | $17.12 | 507,466 |
| 2016-12-21 | $17.00 | $17.20 | $16.85 | $17.07 | $17.07 | 486,084 |
| 2016-12-20 | $17.00 | $17.02 | $16.72 | $16.98 | $16.98 | 549,002 |
| 2016-12-19 | $16.86 | $17.06 | $16.67 | $16.99 | $16.99 | 650,642 |
| 2016-12-16 | $16.64 | $17.00 | $16.33 | $16.75 | $16.75 | 920,754 |
| 2016-12-15 | $16.67 | $16.89 | $16.19 | $16.69 | $16.69 | 469,794 |
| 2016-12-14 | $16.57 | $16.93 | $16.37 | $16.63 | $16.63 | 893,116 |
| 2016-12-13 | $17.19 | $17.25 | $16.42 | $16.69 | $16.69 | 883,135 |
| 2016-12-12 | $16.93 | $17.12 | $16.71 | $17.10 | $17.10 | 628,735 |
| 2016-12-09 | $16.90 | $17.14 | $16.83 | $17.05 | $17.05 | 505,838 |
| 2016-12-08 | $16.48 | $16.91 | $16.35 | $16.91 | $16.91 | 856,329 |
| 2016-12-07 | $15.96 | $16.41 | $15.85 | $16.39 | $16.39 | 745,012 |
| 2016-12-06 | $15.85 | $16.10 | $15.70 | $16.06 | $16.06 | 625,985 |
| 2016-12-05 | $15.51 | $15.83 | $15.13 | $15.71 | $15.71 | 727,271 |
| 2016-12-02 | $15.09 | $15.33 | $14.95 | $15.29 | $15.29 | 720,236 |
| 2016-12-01 | $16.02 | $16.02 | $14.92 | $15.10 | $15.10 | 1,634,539 |
| 2016-11-30 | $16.12 | $16.27 | $15.77 | $16.03 | $16.03 | 562,590 |
| 2016-11-29 | $16.08 | $16.15 | $15.84 | $15.98 | $15.98 | 934,628 |
| 2016-11-28 | $16.70 | $16.76 | $16.23 | $16.25 | $16.25 | 713,299 |
| 2016-11-25 | $16.65 | $16.90 | $16.48 | $16.87 | $16.87 | 328,119 |
| 2016-11-23 | $16.37 | $16.70 | $16.10 | $16.63 | $16.63 | 423,007 |
| 2016-11-22 | $16.45 | $16.47 | $16.23 | $16.46 | $16.46 | 714,364 |
| 2016-11-21 | $16.34 | $16.57 | $16.01 | $16.34 | $16.34 | 512,064 |
| 2016-11-18 | $16.05 | $16.30 | $15.80 | $16.21 | $16.21 | 525,933 |
| 2016-11-17 | $16.02 | $16.32 | $15.80 | $16.05 | $16.05 | 684,893 |
| 2016-11-16 | $16.04 | $16.10 | $15.66 | $15.92 | $15.92 | 650,696 |
| 2016-11-15 | $15.95 | $16.27 | $15.61 | $16.11 | $16.11 | 1,076,235 |
| 2016-11-14 | $16.20 | $16.20 | $15.74 | $15.90 | $15.90 | 1,509,902 |
| 2016-11-11 | $15.23 | $15.75 | $15.14 | $15.64 | $15.64 | 1,001,916 |
| 2016-11-10 | $15.48 | $15.71 | $14.95 | $15.20 | $15.20 | 774,054 |
| 2016-11-09 | $14.48 | $15.22 | $14.48 | $15.10 | $15.10 | 716,420 |
| 2016-11-08 | $14.78 | $14.94 | $14.58 | $14.80 | $14.80 | 434,720 |
| 2016-11-07 | $14.77 | $14.98 | $14.60 | $14.94 | $14.94 | 609,110 |
| 2016-11-04 | $14.13 | $14.60 | $14.08 | $14.26 | $14.26 | 516,297 |
| 2016-11-03 | $14.58 | $14.67 | $14.11 | $14.17 | $14.17 | 824,598 |
| 2016-11-02 | $14.65 | $14.76 | $14.36 | $14.38 | $14.38 | 547,408 |
| 2016-11-01 | $14.94 | $15.00 | $14.48 | $14.64 | $14.64 | 488,133 |
| 2016-10-31 | $14.62 | $15.05 | $14.53 | $14.94 | $14.94 | 742,843 |
| 2016-10-28 | $14.69 | $14.89 | $14.51 | $14.57 | $14.57 | 718,413 |
| 2016-10-27 | $15.00 | $15.03 | $14.56 | $14.67 | $14.67 | 541,732 |
| 2016-10-26 | $15.15 | $15.20 | $14.67 | $14.88 | $14.88 | 1,211,825 |
| 2016-10-25 | $15.01 | $16.42 | $14.41 | $15.36 | $15.36 | 2,207,098 |
| 2016-10-24 | $15.11 | $15.23 | $14.93 | $15.12 | $15.12 | 803,152 |
| 2016-10-21 | $14.86 | $14.94 | $14.38 | $14.83 | $14.83 | 592,548 |
| 2016-10-20 | $14.68 | $14.96 | $14.52 | $14.92 | $14.92 | 736,310 |
| 2016-10-19 | $14.59 | $14.78 | $14.39 | $14.73 | $14.73 | 453,891 |
| 2016-10-18 | $14.21 | $14.65 | $13.96 | $14.60 | $14.60 | 976,030 |
| 2016-10-17 | $13.89 | $14.07 | $13.81 | $14.04 | $14.04 | 335,348 |
| 2016-10-14 | $14.12 | $14.19 | $13.80 | $13.91 | $13.91 | 468,165 |
| 2016-10-13 | $14.12 | $14.19 | $13.91 | $14.08 | $14.08 | 405,020 |
| 2016-10-12 | $14.27 | $14.38 | $14.11 | $14.32 | $14.32 | 335,748 |
| 2016-10-11 | $14.49 | $14.65 | $14.05 | $14.28 | $14.28 | 580,834 |
| 2016-10-10 | $14.36 | $14.63 | $14.36 | $14.63 | $14.63 | 426,492 |
| 2016-10-07 | $14.37 | $14.50 | $14.09 | $14.20 | $14.20 | 307,425 |
| 2016-10-06 | $14.39 | $14.39 | $14.09 | $14.32 | $14.32 | 335,116 |
| 2016-10-05 | $14.39 | $14.72 | $14.30 | $14.40 | $14.40 | 722,429 |
| 2016-10-04 | $14.26 | $14.54 | $14.10 | $14.29 | $14.29 | 690,671 |
| 2016-10-03 | $13.97 | $14.15 | $13.86 | $14.13 | $14.13 | 657,129 |
| 2016-09-30 | $13.76 | $14.14 | $13.61 | $14.05 | $14.05 | 729,615 |
| 2016-09-29 | $13.89 | $14.06 | $13.62 | $13.67 | $13.67 | 540,391 |
| 2016-09-28 | $13.77 | $14.14 | $13.60 | $13.78 | $13.78 | 532,319 |
| 2016-09-27 | $13.61 | $13.79 | $13.32 | $13.78 | $13.78 | 691,303 |
| 2016-09-26 | $13.94 | $13.94 | $13.61 | $13.62 | $13.62 | 714,946 |
| 2016-09-23 | $14.22 | $14.42 | $13.98 | $14.04 | $14.04 | 439,844 |
| 2016-09-22 | $14.11 | $14.43 | $14.11 | $14.40 | $14.40 | 732,675 |
| 2016-09-21 | $14.04 | $14.30 | $13.83 | $14.01 | $14.01 | 742,473 |
| 2016-09-20 | $14.09 | $14.17 | $13.85 | $13.96 | $13.96 | 761,813 |
| 2016-09-19 | $14.30 | $14.56 | $14.21 | $14.37 | $14.37 | 521,933 |
| 2016-09-16 | $14.63 | $14.71 | $13.97 | $14.11 | $14.11 | 1,375,982 |
| 2016-09-15 | $14.15 | $14.72 | $14.11 | $14.69 | $14.69 | 831,325 |
| 2016-09-14 | $13.92 | $14.17 | $13.75 | $14.14 | $14.14 | 609,228 |
| 2016-09-13 | $14.20 | $14.28 | $13.64 | $13.93 | $13.93 | 1,727,201 |
| 2016-09-12 | $13.67 | $14.25 | $13.51 | $14.23 | $14.23 | 660,903 |
| 2016-09-09 | $14.12 | $14.18 | $13.56 | $13.77 | $13.77 | 1,254,919 |
| 2016-09-08 | $13.86 | $14.36 | $13.73 | $14.29 | $14.29 | 1,108,909 |
| 2016-09-07 | $13.80 | $13.80 | $13.51 | $13.74 | $13.74 | 529,996 |
| 2016-09-06 | $14.11 | $14.11 | $13.67 | $13.78 | $13.78 | 726,035 |
| 2016-09-02 | $14.05 | $14.15 | $13.96 | $14.10 | $14.10 | 468,582 |
| 2016-09-01 | $13.88 | $14.02 | $13.55 | $13.95 | $13.95 | 568,528 |
| 2016-08-31 | $13.85 | $13.99 | $13.61 | $13.90 | $13.90 | 405,853 |
| 2016-08-30 | $13.91 | $14.18 | $13.83 | $13.90 | $13.90 | 309,587 |
| 2016-08-29 | $13.83 | $14.17 | $13.79 | $13.95 | $13.95 | 399,970 |
| 2016-08-26 | $13.86 | $14.14 | $13.70 | $13.84 | $13.84 | 420,843 |
| 2016-08-25 | $13.91 | $14.04 | $13.77 | $13.82 | $13.82 | 412,059 |
| 2016-08-24 | $14.29 | $14.40 | $13.88 | $13.97 | $13.97 | 461,219 |
| 2016-08-23 | $14.05 | $14.44 | $14.05 | $14.35 | $14.35 | 629,328 |
| 2016-08-22 | $14.04 | $14.12 | $13.76 | $13.96 | $13.96 | 370,817 |
| 2016-08-19 | $13.86 | $14.38 | $13.82 | $14.14 | $14.14 | 525,624 |
| 2016-08-18 | $13.77 | $13.97 | $13.68 | $13.87 | $13.87 | 409,085 |
| 2016-08-17 | $14.02 | $14.06 | $13.71 | $13.74 | $13.74 | 389,904 |
| 2016-08-16 | $14.31 | $14.49 | $13.95 | $14.06 | $14.06 | 854,566 |
| 2016-08-15 | $14.01 | $14.39 | $14.01 | $14.37 | $14.37 | 592,712 |
| 2016-08-12 | $13.73 | $13.99 | $13.57 | $13.92 | $13.92 | 438,449 |
| 2016-08-11 | $13.71 | $13.87 | $13.55 | $13.70 | $13.70 | 453,780 |
| 2016-08-10 | $13.75 | $13.84 | $13.47 | $13.65 | $13.65 | 489,720 |
| 2016-08-09 | $13.87 | $13.90 | $13.65 | $13.75 | $13.75 | 415,833 |
| 2016-08-08 | $13.86 | $14.04 | $13.75 | $13.81 | $13.81 | 601,444 |
| 2016-08-05 | $13.41 | $13.95 | $13.34 | $13.84 | $13.84 | 937,517 |
| 2016-08-04 | $13.16 | $13.34 | $13.06 | $13.27 | $13.27 | 848,301 |
| 2016-08-03 | $12.90 | $13.17 | $12.82 | $13.11 | $13.11 | 1,102,579 |
| 2016-08-02 | $13.50 | $13.59 | $12.92 | $12.95 | $12.95 | 609,580 |
| 2016-08-01 | $13.46 | $13.68 | $13.29 | $13.47 | $13.47 | 1,042,850 |
| 2016-07-29 | $13.57 | $13.68 | $13.37 | $13.44 | $13.44 | 1,056,560 |
| 2016-07-28 | $14.03 | $14.15 | $13.25 | $13.56 | $13.56 | 1,309,389 |
| 2016-07-27 | $14.57 | $15.31 | $13.46 | $14.10 | $14.10 | 4,094,575 |
| 2016-07-26 | $15.74 | $16.37 | $15.67 | $16.20 | $16.20 | 1,435,479 |
| 2016-07-25 | $15.72 | $15.78 | $15.45 | $15.73 | $15.73 | 794,365 |
| 2016-07-22 | $15.70 | $15.77 | $15.55 | $15.76 | $15.76 | 710,143 |
| 2016-07-21 | $15.80 | $15.80 | $15.56 | $15.71 | $15.71 | 543,072 |
| 2016-07-20 | $15.68 | $15.86 | $15.56 | $15.80 | $15.80 | 754,884 |
| 2016-07-19 | $15.66 | $15.85 | $15.54 | $15.65 | $15.65 | 406,945 |
| 2016-07-18 | $15.58 | $15.96 | $15.50 | $15.80 | $15.80 | 871,458 |
| 2016-07-15 | $15.68 | $15.75 | $15.30 | $15.50 | $15.50 | 542,701 |
| 2016-07-14 | $15.34 | $15.70 | $15.22 | $15.54 | $15.54 | 954,030 |
| 2016-07-13 | $15.07 | $15.25 | $14.75 | $15.11 | $15.11 | 917,212 |
| 2016-07-12 | $14.72 | $15.16 | $14.70 | $15.07 | $15.07 | 993,540 |
| 2016-07-11 | $14.27 | $14.65 | $14.23 | $14.51 | $14.51 | 552,651 |
| 2016-07-08 | $13.50 | $14.19 | $13.34 | $14.17 | $14.17 | 673,627 |
| 2016-07-07 | $12.95 | $13.59 | $12.95 | $13.32 | $13.32 | 840,952 |
| 2016-07-06 | $12.80 | $13.10 | $12.57 | $12.93 | $12.93 | 1,129,471 |
| 2016-07-05 | $13.53 | $13.54 | $12.63 | $12.87 | $12.87 | 632,098 |
| 2016-07-01 | $13.65 | $13.97 | $13.58 | $13.68 | $13.68 | 601,268 |
| 2016-06-30 | $13.53 | $13.69 | $13.36 | $13.68 | $13.68 | 613,963 |
| 2016-06-29 | $13.27 | $13.59 | $13.10 | $13.52 | $13.52 | 1,070,392 |
| 2016-06-28 | $13.44 | $13.53 | $13.02 | $13.30 | $13.30 | 1,079,303 |
| 2016-06-27 | $13.76 | $13.76 | $12.91 | $13.14 | $13.14 | 1,337,372 |
| 2016-06-24 | $14.74 | $14.92 | $13.83 | $14.00 | $14.00 | 1,192,220 |
| 2016-06-23 | $15.16 | $15.49 | $15.03 | $15.48 | $15.48 | 674,539 |
| 2016-06-22 | $15.09 | $15.36 | $14.92 | $14.94 | $14.94 | 676,082 |
| 2016-06-21 | $15.22 | $15.30 | $14.71 | $15.03 | $15.03 | 628,501 |
| 2016-06-20 | $15.42 | $15.54 | $15.23 | $15.25 | $15.25 | 531,202 |
| 2016-06-17 | $15.27 | $15.56 | $15.05 | $15.19 | $15.19 | 1,105,236 |
| 2016-06-16 | $14.88 | $15.14 | $14.56 | $15.07 | $15.07 | 730,729 |
| 2016-06-15 | $15.10 | $15.31 | $14.96 | $14.98 | $14.98 | 661,507 |
| 2016-06-14 | $15.00 | $15.20 | $14.72 | $15.05 | $15.05 | 1,151,957 |
| 2016-06-13 | $14.96 | $15.44 | $14.86 | $14.99 | $14.99 | 690,594 |
| 2016-06-10 | $15.36 | $15.46 | $14.80 | $15.00 | $15.00 | 937,493 |
| 2016-06-09 | $15.69 | $15.79 | $15.44 | $15.55 | $15.55 | 503,759 |
| 2016-06-08 | $15.79 | $15.93 | $15.59 | $15.82 | $15.82 | 649,493 |
| 2016-06-07 | $15.64 | $15.97 | $15.51 | $15.72 | $15.72 | 1,453,679 |
| 2016-06-06 | $15.33 | $15.91 | $15.28 | $15.63 | $15.63 | 1,341,530 |
| 2016-06-03 | $15.36 | $15.42 | $14.89 | $15.34 | $15.34 | 1,157,590 |
| 2016-06-02 | $14.70 | $15.25 | $14.70 | $15.23 | $15.23 | 973,310 |
| 2016-06-01 | $14.55 | $14.87 | $14.15 | $14.77 | $14.77 | 763,961 |
| 2016-05-31 | $14.19 | $14.70 | $14.15 | $14.62 | $14.62 | 1,914,389 |
| 2016-05-27 | $14.07 | $14.24 | $14.01 | $14.20 | $14.20 | 632,027 |
| 2016-05-26 | $13.95 | $14.11 | $13.77 | $14.07 | $14.07 | 564,100 |
| 2016-05-25 | $13.54 | $14.03 | $13.54 | $13.89 | $13.89 | 1,422,844 |
| 2016-05-24 | $13.20 | $13.48 | $13.15 | $13.44 | $13.44 | 1,523,227 |
| 2016-05-23 | $12.93 | $13.58 | $12.93 | $13.16 | $13.16 | 1,285,157 |
| 2016-05-20 | $12.95 | $13.05 | $12.69 | $12.83 | $12.83 | 1,027,552 |
| 2016-05-19 | $12.66 | $12.93 | $12.46 | $12.58 | $12.58 | 869,286 |
| 2016-05-18 | $12.52 | $12.99 | $12.52 | $12.81 | $12.81 | 815,629 |
| 2016-05-17 | $12.44 | $12.96 | $12.31 | $12.60 | $12.60 | 747,936 |
| 2016-05-16 | $12.52 | $12.70 | $12.35 | $12.46 | $12.46 | 1,082,759 |
| 2016-05-13 | $12.33 | $12.71 | $12.22 | $12.46 | $12.46 | 1,936,503 |
| 2016-05-12 | $13.11 | $13.25 | $12.06 | $12.27 | $12.27 | 1,645,107 |
| 2016-05-11 | $13.08 | $13.32 | $12.97 | $13.06 | $13.06 | 678,714 |
| 2016-05-10 | $12.88 | $13.20 | $12.75 | $13.15 | $13.15 | 1,342,153 |
| 2016-05-09 | $13.15 | $13.36 | $12.87 | $12.98 | $12.98 | 876,084 |
| 2016-05-06 | $13.14 | $13.31 | $12.80 | $13.16 | $13.16 | 1,950,941 |
| 2016-05-05 | $13.32 | $13.38 | $12.93 | $13.23 | $13.23 | 1,473,043 |
| 2016-05-04 | $13.27 | $13.83 | $13.16 | $13.18 | $13.18 | 1,078,807 |
| 2016-05-03 | $13.08 | $13.50 | $13.08 | $13.42 | $13.42 | 2,113,805 |
| 2016-05-02 | $13.32 | $13.42 | $12.98 | $13.26 | $13.26 | 1,980,940 |
| 2016-04-29 | $13.27 | $13.38 | $12.92 | $13.37 | $13.37 | 3,770,458 |
| 2016-04-28 | $13.65 | $14.53 | $12.54 | $13.40 | $13.40 | 3,777,677 |
| 2016-04-27 | $14.94 | $15.08 | $14.42 | $15.01 | $15.01 | 1,957,999 |
| 2016-04-26 | $16.22 | $17.10 | $14.52 | $14.95 | $14.95 | 9,840,363 |
| 2016-04-25 | $14.17 | $14.22 | $12.35 | $13.01 | $13.01 | 3,068,287 |
| 2016-04-22 | $13.18 | $14.47 | $13.18 | $14.28 | $14.28 | 2,528,587 |
| 2016-04-21 | $13.28 | $13.38 | $12.94 | $13.20 | $13.20 | 1,154,639 |
| 2016-04-20 | $13.10 | $13.47 | $12.88 | $13.25 | $13.25 | 796,591 |
| 2016-04-19 | $13.60 | $13.77 | $13.04 | $13.13 | $13.13 | 1,140,929 |
| 2016-04-18 | $13.45 | $13.77 | $13.33 | $13.54 | $13.54 | 703,997 |
| 2016-04-15 | $13.41 | $13.63 | $13.17 | $13.55 | $13.55 | 1,120,573 |
| 2016-04-14 | $12.77 | $13.55 | $12.65 | $13.46 | $13.46 | 1,017,945 |
| 2016-04-13 | $12.61 | $12.76 | $12.43 | $12.74 | $12.74 | 737,215 |
| 2016-04-12 | $12.41 | $12.80 | $12.36 | $12.50 | $12.50 | 781,916 |
| 2016-04-11 | $12.58 | $12.83 | $12.29 | $12.39 | $12.39 | 752,925 |
| 2016-04-08 | $12.47 | $12.84 | $12.43 | $12.48 | $12.48 | 545,832 |
| 2016-04-07 | $12.66 | $12.82 | $12.24 | $12.31 | $12.31 | 952,377 |
| 2016-04-06 | $12.40 | $12.90 | $12.35 | $12.78 | $12.78 | 825,904 |
| 2016-04-05 | $12.75 | $12.83 | $12.32 | $12.40 | $12.40 | 900,201 |
| 2016-04-04 | $13.10 | $13.41 | $12.76 | $12.83 | $12.83 | 674,141 |
| 2016-04-01 | $13.05 | $13.23 | $12.87 | $13.11 | $13.11 | 585,323 |
| 2016-03-31 | $13.23 | $13.26 | $12.80 | $13.18 | $13.18 | 754,636 |
| 2016-03-30 | $13.18 | $13.45 | $12.97 | $13.22 | $13.22 | 561,798 |
| 2016-03-29 | $12.67 | $13.19 | $12.49 | $13.08 | $13.08 | 760,112 |
| 2016-03-28 | $12.72 | $12.78 | $12.43 | $12.68 | $12.68 | 372,641 |
| 2016-03-24 | $12.55 | $12.76 | $12.34 | $12.71 | $12.71 | 552,027 |
| 2016-03-23 | $13.66 | $13.68 | $12.64 | $12.65 | $12.65 | 863,746 |
| 2016-03-22 | $13.50 | $13.87 | $13.39 | $13.73 | $13.73 | 511,803 |
| 2016-03-21 | $13.53 | $13.81 | $13.50 | $13.59 | $13.59 | 624,389 |
| 2016-03-18 | $13.21 | $13.64 | $13.19 | $13.60 | $13.60 | 1,423,028 |
| 2016-03-17 | $12.77 | $13.28 | $12.72 | $13.13 | $13.13 | 800,755 |
| 2016-03-16 | $12.28 | $12.88 | $12.28 | $12.81 | $12.81 | 460,641 |
| 2016-03-15 | $12.78 | $12.87 | $12.34 | $12.40 | $12.40 | 547,974 |
| 2016-03-14 | $13.00 | $13.27 | $12.78 | $12.81 | $12.81 | 784,868 |
| 2016-03-11 | $12.82 | $13.14 | $12.71 | $13.04 | $13.04 | 804,420 |
| 2016-03-10 | $12.67 | $12.88 | $12.49 | $12.69 | $12.69 | 866,824 |
| 2016-03-09 | $12.54 | $12.80 | $12.40 | $12.61 | $12.61 | 1,179,039 |
| 2016-03-08 | $12.36 | $12.65 | $12.20 | $12.50 | $12.50 | 1,554,371 |
| 2016-03-07 | $12.18 | $12.72 | $12.12 | $12.50 | $12.50 | 1,865,491 |
| 2016-03-04 | $12.17 | $12.53 | $11.88 | $12.24 | $12.24 | 1,571,340 |
| 2016-03-03 | $11.85 | $12.21 | $11.78 | $12.09 | $12.09 | 1,606,098 |
| 2016-03-02 | $11.40 | $12.03 | $11.35 | $11.84 | $11.84 | 2,014,045 |
| 2016-03-01 | $11.54 | $11.67 | $11.38 | $11.40 | $11.40 | 1,060,504 |
| 2016-02-29 | $11.44 | $11.77 | $11.37 | $11.38 | $11.38 | 1,465,284 |
| 2016-02-26 | $11.56 | $11.73 | $11.18 | $11.41 | $11.41 | 941,186 |
| 2016-02-25 | $11.29 | $11.63 | $10.98 | $11.51 | $11.51 | 1,425,751 |
| 2016-02-24 | $10.91 | $11.32 | $10.74 | $11.24 | $11.24 | 1,364,657 |
| 2016-02-23 | $11.65 | $11.81 | $11.03 | $11.06 | $11.06 | 1,019,590 |
| 2016-02-22 | $11.30 | $11.95 | $11.25 | $11.74 | $11.74 | 2,638,782 |
| 2016-02-19 | $11.00 | $11.29 | $10.86 | $11.11 | $11.11 | 1,311,294 |
| 2016-02-18 | $11.12 | $11.20 | $10.78 | $11.09 | $11.09 | 1,573,223 |
| 2016-02-17 | $10.98 | $11.89 | $10.80 | $11.02 | $11.02 | 3,756,181 |
| 2016-02-16 | $9.68 | $10.87 | $9.68 | $10.81 | $10.81 | 2,550,153 |
| 2016-02-12 | $11.95 | $12.12 | $9.69 | $9.98 | $9.98 | 4,644,877 |
| 2016-02-11 | $11.91 | $12.02 | $11.33 | $11.61 | $11.61 | 1,794,363 |
| 2016-02-10 | $11.95 | $12.39 | $11.89 | $12.15 | $12.15 | 902,594 |
| 2016-02-09 | $11.80 | $12.10 | $11.51 | $11.88 | $11.88 | 1,072,358 |
| 2016-02-08 | $12.64 | $12.75 | $11.66 | $11.97 | $11.97 | 1,228,830 |
| 2016-02-05 | $13.10 | $13.15 | $12.84 | $12.88 | $12.88 | 880,318 |
| 2016-02-04 | $12.80 | $13.24 | $12.60 | $13.18 | $13.18 | 1,144,647 |
| 2016-02-03 | $12.74 | $13.03 | $12.33 | $12.80 | $12.80 | 1,070,164 |
| 2016-02-02 | $12.96 | $13.00 | $12.47 | $12.60 | $12.60 | 907,054 |
| 2016-02-01 | $13.45 | $13.53 | $12.71 | $13.13 | $13.13 | 1,379,845 |
| 2016-01-29 | $12.22 | $13.60 | $12.22 | $13.60 | $13.60 | 1,947,855 |
| 2016-01-28 | $11.98 | $12.53 | $11.91 | $12.16 | $12.16 | 1,557,795 |
| 2016-01-27 | $12.46 | $12.61 | $11.96 | $12.13 | $12.13 | 1,653,091 |
| 2016-01-26 | $12.38 | $12.67 | $12.30 | $12.61 | $12.61 | 1,262,425 |
| 2016-01-25 | $12.37 | $12.55 | $12.13 | $12.27 | $12.27 | 1,534,454 |
| 2016-01-22 | $12.48 | $12.81 | $12.40 | $12.52 | $12.52 | 1,807,345 |
| 2016-01-21 | $11.49 | $12.95 | $11.49 | $12.22 | $12.22 | 1,897,363 |
| 2016-01-20 | $11.19 | $11.79 | $10.52 | $11.47 | $11.47 | 2,253,074 |
| 2016-01-19 | $11.79 | $12.02 | $11.28 | $11.41 | $11.41 | 1,820,770 |
| 2016-01-15 | $11.94 | $12.07 | $11.43 | $11.54 | $11.54 | 1,559,703 |
| 2016-01-14 | $11.88 | $12.60 | $11.80 | $12.33 | $12.33 | 1,924,679 |
| 2016-01-13 | $12.99 | $13.05 | $11.44 | $11.78 | $11.78 | 3,596,779 |
| 2016-01-12 | $12.21 | $12.28 | $11.21 | $11.55 | $11.55 | 1,804,868 |
| 2016-01-11 | $12.69 | $12.78 | $11.94 | $12.10 | $12.10 | 1,234,908 |
| 2016-01-08 | $12.88 | $13.22 | $12.62 | $12.67 | $12.67 | 1,991,418 |
| 2016-01-07 | $12.95 | $13.39 | $12.63 | $12.75 | $12.75 | 1,668,500 |
| 2016-01-06 | $13.17 | $13.36 | $12.91 | $13.25 | $13.25 | 1,839,779 |
| 2016-01-05 | $14.03 | $14.13 | $13.35 | $13.43 | $13.43 | 1,413,200 |
| 2016-01-04 | $13.78 | $14.74 | $13.53 | $14.04 | $14.04 | 2,092,279 |
| 2015-12-31 | $13.63 | $13.74 | $13.19 | $13.33 | $13.33 | 624,006 |
| 2015-12-30 | $13.64 | $13.95 | $13.44 | $13.71 | $13.71 | 830,319 |
| 2015-12-29 | $13.79 | $13.92 | $13.50 | $13.70 | $13.70 | 757,194 |
| 2015-12-28 | $13.83 | $14.05 | $13.66 | $13.70 | $13.70 | 657,650 |
| 2015-12-24 | $13.84 | $14.00 | $13.62 | $13.92 | $13.92 | 453,900 |
| 2015-12-23 | $13.68 | $14.01 | $13.61 | $13.80 | $13.80 | 865,378 |
| 2015-12-22 | $13.24 | $13.86 | $13.21 | $13.66 | $13.66 | 1,118,324 |
| 2015-12-21 | $12.89 | $13.31 | $12.74 | $13.19 | $13.19 | 1,303,420 |
| 2015-12-18 | $13.06 | $13.45 | $12.83 | $12.88 | $12.88 | 1,729,207 |
| 2015-12-17 | $13.97 | $14.13 | $13.04 | $13.08 | $13.08 | 2,332,202 |
| 2015-12-16 | $14.28 | $14.49 | $13.86 | $13.90 | $13.90 | 2,048,547 |
| 2015-12-15 | $14.37 | $14.61 | $14.17 | $14.28 | $14.28 | 1,167,471 |
| 2015-12-14 | $15.05 | $15.10 | $14.40 | $14.43 | $14.43 | 1,328,805 |
| 2015-12-11 | $15.39 | $15.53 | $15.08 | $15.10 | $15.10 | 750,402 |
| 2015-12-10 | $15.07 | $15.57 | $15.01 | $15.55 | $15.55 | 940,718 |
| 2015-12-09 | $15.53 | $15.85 | $15.02 | $15.09 | $15.09 | 792,858 |
| 2015-12-08 | $15.47 | $15.94 | $15.18 | $15.61 | $15.61 | 915,404 |
| 2015-12-07 | $15.92 | $16.18 | $15.56 | $15.69 | $15.69 | 1,031,561 |
| 2015-12-04 | $15.62 | $16.02 | $15.17 | $16.00 | $16.00 | 878,717 |
| 2015-12-03 | $16.34 | $16.39 | $15.52 | $15.62 | $15.62 | 867,954 |
| 2015-12-02 | $16.33 | $16.47 | $16.21 | $16.29 | $16.29 | 1,094,198 |
| 2015-12-01 | $16.50 | $16.71 | $16.24 | $16.34 | $16.34 | 979,853 |
| 2015-11-30 | $16.14 | $16.55 | $16.06 | $16.47 | $16.47 | 1,183,751 |
| 2015-11-27 | $16.06 | $16.23 | $15.93 | $16.10 | $16.10 | 309,826 |
| 2015-11-25 | $15.99 | $16.23 | $15.85 | $16.09 | $16.09 | 694,877 |
| 2015-11-24 | $15.71 | $16.02 | $15.54 | $15.98 | $15.98 | 688,960 |
| 2015-11-23 | $15.76 | $15.95 | $15.58 | $15.85 | $15.85 | 772,250 |
| 2015-11-20 | $15.50 | $16.04 | $15.47 | $15.85 | $15.85 | 872,500 |
| 2015-11-19 | $15.68 | $15.76 | $15.39 | $15.48 | $15.48 | 763,176 |
| 2015-11-18 | $15.52 | $15.71 | $15.33 | $15.65 | $15.65 | 1,065,519 |
| 2015-11-17 | $16.00 | $16.13 | $15.46 | $15.52 | $15.52 | 1,003,892 |
| 2015-11-16 | $15.44 | $16.12 | $15.35 | $16.02 | $16.02 | 1,077,219 |
| 2015-11-13 | $15.29 | $16.00 | $15.21 | $15.40 | $15.40 | 1,459,939 |
| 2015-11-12 | $16.10 | $16.10 | $15.33 | $15.40 | $15.40 | 1,062,643 |
| 2015-11-11 | $16.19 | $16.20 | $15.86 | $16.03 | $16.03 | 789,349 |
| 2015-11-10 | $17.17 | $17.29 | $15.91 | $16.13 | $16.13 | 1,525,754 |
| 2015-11-09 | $17.74 | $17.77 | $17.28 | $17.45 | $17.45 | 753,661 |
| 2015-11-06 | $17.12 | $18.02 | $16.80 | $17.84 | $17.84 | 1,007,968 |
| 2015-11-05 | $17.66 | $17.73 | $17.05 | $17.25 | $17.25 | 920,354 |
| 2015-11-04 | $18.33 | $18.41 | $17.47 | $17.62 | $17.62 | 1,426,192 |
| 2015-11-03 | $17.82 | $18.92 | $17.81 | $18.24 | $18.24 | 2,044,541 |
| 2015-11-02 | $16.88 | $17.97 | $16.61 | $17.73 | $17.73 | 1,282,343 |
| 2015-10-30 | $17.16 | $17.20 | $16.56 | $16.66 | $16.66 | 1,055,856 |
| 2015-10-29 | $16.62 | $17.28 | $16.62 | $17.08 | $17.08 | 1,141,914 |
| 2015-10-28 | $17.08 | $17.69 | $16.25 | $16.86 | $16.86 | 2,973,793 |
| 2015-10-27 | $16.47 | $18.50 | $16.45 | $17.11 | $17.11 | 6,490,226 |
| 2015-10-26 | $20.99 | $21.40 | $20.44 | $20.87 | $20.87 | 2,132,738 |
| 2015-10-23 | $21.64 | $21.75 | $21.04 | $21.21 | $21.21 | 1,501,477 |
| 2015-10-22 | $20.65 | $21.61 | $20.65 | $21.59 | $21.59 | 1,529,272 |
| 2015-10-21 | $21.00 | $21.10 | $20.34 | $20.55 | $20.55 | 1,078,757 |
| 2015-10-20 | $21.05 | $21.50 | $20.87 | $20.93 | $20.93 | 923,030 |
| 2015-10-19 | $20.75 | $21.18 | $20.69 | $21.09 | $21.09 | 766,674 |
| 2015-10-16 | $21.35 | $21.41 | $20.62 | $20.80 | $20.80 | 1,140,185 |
| 2015-10-15 | $20.88 | $21.38 | $20.78 | $21.30 | $21.30 | 1,122,986 |
| 2015-10-14 | $21.37 | $21.41 | $20.61 | $20.89 | $20.89 | 1,268,170 |
| 2015-10-13 | $21.40 | $21.91 | $21.27 | $21.41 | $21.41 | 862,912 |
| 2015-10-12 | $21.18 | $21.62 | $20.86 | $21.54 | $21.54 | 935,583 |
| 2015-10-09 | $21.75 | $21.89 | $20.48 | $21.23 | $21.23 | 2,161,719 |
| 2015-10-08 | $21.49 | $22.01 | $21.44 | $21.70 | $21.70 | 1,714,550 |
| 2015-10-07 | $22.05 | $22.23 | $21.26 | $21.54 | $21.54 | 2,204,749 |
| 2015-10-06 | $20.25 | $22.03 | $20.22 | $21.97 | $21.97 | 2,798,922 |
| 2015-10-05 | $20.34 | $22.33 | $20.11 | $20.22 | $20.22 | 4,051,813 |
| 2015-10-02 | $18.32 | $19.68 | $18.13 | $19.64 | $19.64 | 1,414,357 |
| 2015-10-01 | $18.42 | $18.85 | $18.37 | $18.51 | $18.51 | 1,609,128 |
| 2015-09-30 | $17.95 | $18.49 | $17.76 | $18.43 | $18.43 | 1,464,408 |
| 2015-09-29 | $17.79 | $18.01 | $17.44 | $17.76 | $17.76 | 1,488,935 |
| 2015-09-28 | $16.99 | $18.20 | $16.99 | $17.61 | $17.61 | 4,145,388 |
| 2015-09-25 | $16.23 | $16.64 | $15.86 | $16.37 | $16.37 | 1,592,772 |
| 2015-09-24 | $16.34 | $16.34 | $15.64 | $15.99 | $15.99 | 1,435,867 |
| 2015-09-23 | $16.55 | $16.85 | $16.45 | $16.52 | $16.52 | 1,093,488 |
| 2015-09-22 | $16.36 | $16.67 | $16.21 | $16.48 | $16.48 | 1,278,666 |
| 2015-09-21 | $16.39 | $16.86 | $16.24 | $16.62 | $16.62 | 917,314 |
| 2015-09-18 | $16.36 | $16.52 | $16.03 | $16.27 | $16.27 | 1,711,939 |
| 2015-09-17 | $16.05 | $16.88 | $15.98 | $16.64 | $16.64 | 1,445,716 |
| 2015-09-16 | $16.48 | $16.74 | $15.92 | $16.23 | $16.23 | 1,168,083 |
| 2015-09-15 | $15.88 | $16.58 | $15.88 | $16.57 | $16.57 | 955,452 |
| 2015-09-14 | $16.12 | $16.23 | $15.74 | $15.88 | $15.88 | 1,341,625 |
| 2015-09-11 | $16.33 | $16.46 | $15.92 | $16.13 | $16.13 | 1,136,523 |
| 2015-09-10 | $16.58 | $16.72 | $16.34 | $16.49 | $16.49 | 649,201 |
| 2015-09-09 | $16.98 | $17.15 | $16.43 | $16.65 | $16.65 | 1,068,533 |
| 2015-09-08 | $16.29 | $16.88 | $16.18 | $16.84 | $16.84 | 617,067 |
| 2015-09-04 | $16.25 | $16.31 | $15.83 | $16.00 | $16.00 | 1,035,037 |
Knowles Corp (KN) News Headlines
.jpg)
Beyonc's country songs are bringing new listeners to the genre, boosting streams for Black artists
Her new album is highlighting the genre's lack of representation among artists of color at a time when country music finds growing interest from new …
cnbc.com March 16, 2024Recent Knowles Corp (KN) News
Similar Companies to Knowles Corp (KN) in the Communication Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
| Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
| Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
| Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
| CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
| Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
| Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
| Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
| Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
| Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |