Limoneira Company (LMNR) Exchange: NASDAQ
Data as of May 2, 2024
$19.78 ($-0.07) -0.35%
Limoneira Company - Daily Information
Click for more stock information on Limoneira Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $19.87 |
| Previous Close | $19.78 |
| High | $19.95 |
| Low | $19.70 |
| Adjusted Open | $19.87 |
| Previous Adjusted Close | $19.78 |
| Adjusted High | $19.95 |
| Adjusted Low | $19.70 |
About Limoneira Company (LMNR)
Limoneira Company is a produce company founded in 1893 that specializes in growing and packing lemons. The company has a modern and efficient system of harvesting, packing, and distributing lemons and other citrus fruits. Headquartered in Santa Paula, California, the company is one of the largest integral lemon operations in the world with over 3,000 acres of prime agricultural land farmed and leased in California, Arizona, Chile, and Argentina. In the beginning, the company began with 50 acres of agricultural land in San Buenaventura, California. In the 117 years since its inception, the company has expanded significantly and continues to grow. They have planted over 1.7 million trees, harvested over 6 billion lemons and oranges, served 18,000 customers, and leased and managed over ten thousand acres of land. The company is constantly innovating in how to manage their operations better and with sustainability in mind. They are exploring renewable energy sources, digital and advanced technology, and managed pest and disease issues using natural and innovative methods. Limoneira Company has a diverse offering of products and services. They provide fresh and frozen fruits, juices, powders, oils, essential oils, and essential oil- and concentrate-based flavors in bulk, retail, and foodservice sectors throughout North America, Europe, and Asia. They also have services, such as agronomy, custom farming, grove management, and packing and shipping services. Limoneira Company is dedicated to growing a sustainable, profitable and successful business in the ever-growing citrus industry. With a longstanding commitment to community and sustainability, Limoneira is sure to continue to be a leader in the industry for years to come.
Invest in Limoneira Company (LMNR)
Historical Stock Data for Limoneira Company (LMNR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | $19.87 | $19.95 | $19.70 | $19.78 | $19.78 | 87,677 |
| 2024-04-29 | $19.99 | $19.99 | $19.64 | $19.85 | $19.85 | 22,788 |
| 2024-04-26 | $19.80 | $19.89 | $19.64 | $19.85 | $19.85 | 30,648 |
| 2024-04-25 | $20.04 | $20.04 | $19.52 | $19.74 | $19.74 | 43,288 |
| 2024-04-24 | $19.70 | $20.16 | $19.58 | $20.07 | $20.07 | 40,650 |
| 2024-04-23 | $19.41 | $20.01 | $19.41 | $19.71 | $19.71 | 32,889 |
| 2024-04-22 | $19.50 | $19.73 | $19.36 | $19.71 | $19.71 | 63,979 |
| 2024-04-19 | $19.20 | $19.60 | $19.09 | $19.59 | $19.59 | 53,310 |
| 2024-04-18 | $19.01 | $19.36 | $18.97 | $19.32 | $19.32 | 55,814 |
| 2024-04-17 | $18.99 | $19.11 | $18.76 | $19.00 | $19.00 | 43,001 |
| 2024-04-16 | $19.06 | $19.06 | $18.67 | $18.94 | $18.94 | 39,072 |
| 2024-04-15 | $19.24 | $19.26 | $18.66 | $19.10 | $19.10 | 51,937 |
| 2024-04-12 | $19.32 | $19.32 | $19.06 | $19.30 | $19.30 | 91,685 |
| 2024-04-11 | $19.21 | $19.33 | $19.11 | $19.31 | $19.31 | 26,462 |
| 2024-04-10 | $19.11 | $19.35 | $18.79 | $19.31 | $19.31 | 57,827 |
| 2024-04-09 | $19.58 | $19.63 | $19.32 | $19.48 | $19.48 | 19,602 |
| 2024-04-08 | $19.49 | $19.61 | $19.29 | $19.60 | $19.60 | 38,987 |
| 2024-04-05 | $19.33 | $19.65 | $19.19 | $19.54 | $19.54 | 23,595 |
| 2024-04-04 | $19.41 | $19.78 | $19.27 | $19.34 | $19.34 | 34,195 |
| 2024-04-03 | $19.24 | $19.38 | $19.10 | $19.38 | $19.38 | 39,374 |
| 2024-04-02 | $19.24 | $19.44 | $19.19 | $19.36 | $19.36 | 26,203 |
| 2024-04-01 | $19.74 | $19.74 | $19.36 | $19.41 | $19.41 | 17,322 |
| 2024-03-28 | $19.41 | $19.75 | $19.41 | $19.56 | $19.56 | 35,343 |
| 2024-03-27 | $19.27 | $19.47 | $19.23 | $19.41 | $19.34 | 37,330 |
| 2024-03-26 | $19.53 | $19.55 | $19.17 | $19.26 | $19.19 | 26,102 |
| 2024-03-25 | $19.38 | $19.55 | $19.31 | $19.36 | $19.36 | 14,537 |
| 2024-03-22 | $19.95 | $19.96 | $19.29 | $19.34 | $19.34 | 22,775 |
| 2024-03-21 | $19.98 | $20.18 | $19.56 | $19.85 | $19.85 | 80,004 |
| 2024-03-20 | $19.58 | $19.91 | $19.38 | $19.84 | $19.84 | 31,954 |
| 2024-03-19 | $19.28 | $19.61 | $19.18 | $19.58 | $19.58 | 34,744 |
| 2024-03-18 | $19.12 | $19.41 | $19.00 | $19.25 | $19.25 | 38,747 |
| 2024-03-15 | $19.29 | $19.38 | $18.94 | $19.18 | $19.18 | 129,302 |
| 2024-03-14 | $18.50 | $19.05 | $18.50 | $18.83 | $18.83 | 48,258 |
| 2024-03-13 | $18.39 | $18.75 | $18.39 | $18.53 | $18.53 | 65,440 |
| 2024-03-12 | $18.46 | $18.64 | $18.30 | $18.55 | $18.55 | 38,991 |
| 2024-03-11 | $18.41 | $18.97 | $18.41 | $18.55 | $18.55 | 76,943 |
| 2024-03-08 | $19.41 | $19.41 | $18.50 | $18.59 | $18.59 | 76,194 |
| 2024-03-07 | $17.98 | $18.26 | $17.98 | $18.18 | $18.18 | 38,108 |
| 2024-03-06 | $17.90 | $18.06 | $17.77 | $17.78 | $17.78 | 21,359 |
| 2024-03-05 | $18.22 | $18.31 | $17.89 | $17.91 | $17.91 | 30,516 |
| 2024-03-04 | $18.23 | $18.63 | $17.91 | $18.30 | $18.30 | 28,133 |
| 2024-03-01 | $17.91 | $18.33 | $17.91 | $17.97 | $17.97 | 31,310 |
| 2024-02-29 | $18.45 | $18.73 | $18.26 | $18.46 | $18.46 | 30,499 |
| 2024-02-28 | $18.31 | $18.47 | $18.14 | $18.19 | $18.19 | 20,120 |
| 2024-02-27 | $18.10 | $18.60 | $18.10 | $18.48 | $18.48 | 22,588 |
| 2024-02-26 | $17.54 | $18.24 | $17.49 | $18.19 | $18.19 | 35,457 |
| 2024-02-23 | $17.70 | $17.71 | $17.57 | $17.58 | $17.58 | 19,817 |
| 2024-02-22 | $17.84 | $17.89 | $17.62 | $17.77 | $17.77 | 38,278 |
| 2024-02-21 | $18.03 | $18.06 | $17.74 | $17.95 | $17.95 | 25,879 |
| 2024-02-20 | $18.12 | $18.40 | $18.09 | $18.13 | $18.13 | 21,229 |
| 2024-02-16 | $18.44 | $18.49 | $18.24 | $18.34 | $18.34 | 27,654 |
| 2024-02-15 | $18.04 | $18.52 | $17.80 | $18.45 | $18.45 | 38,055 |
| 2024-02-14 | $17.72 | $17.90 | $17.59 | $17.85 | $17.85 | 26,790 |
| 2024-02-13 | $18.34 | $18.40 | $17.37 | $17.45 | $17.45 | 48,789 |
| 2024-02-12 | $18.11 | $18.87 | $18.11 | $18.68 | $18.68 | 50,334 |
| 2024-02-09 | $17.75 | $18.00 | $17.48 | $17.97 | $17.97 | 25,935 |
| 2024-02-08 | $18.02 | $18.02 | $17.69 | $17.77 | $17.77 | 24,035 |
| 2024-02-07 | $18.29 | $18.42 | $17.86 | $17.88 | $17.88 | 37,093 |
| 2024-02-06 | $17.76 | $18.34 | $17.65 | $18.24 | $18.24 | 33,095 |
| 2024-02-05 | $17.74 | $18.22 | $17.65 | $17.74 | $17.74 | 72,089 |
| 2024-02-02 | $18.18 | $18.30 | $17.92 | $17.92 | $17.92 | 35,474 |
| 2024-02-01 | $18.31 | $18.64 | $18.31 | $18.38 | $18.38 | 26,337 |
| 2024-01-31 | $18.58 | $18.59 | $18.14 | $18.14 | $18.14 | 41,188 |
| 2024-01-30 | $18.81 | $18.88 | $18.58 | $18.58 | $18.58 | 13,886 |
| 2024-01-29 | $18.89 | $18.89 | $18.47 | $18.89 | $18.89 | 26,019 |
| 2024-01-26 | $19.02 | $19.20 | $18.66 | $18.69 | $18.69 | 31,372 |
| 2024-01-25 | $18.75 | $18.95 | $18.60 | $18.80 | $18.80 | 27,217 |
| 2024-01-24 | $19.21 | $19.39 | $18.46 | $18.50 | $18.50 | 44,960 |
| 2024-01-23 | $18.71 | $19.11 | $18.40 | $18.97 | $18.97 | 43,135 |
| 2024-01-22 | $18.44 | $18.75 | $18.44 | $18.71 | $18.71 | 35,235 |
| 2024-01-19 | $18.57 | $18.57 | $18.06 | $18.24 | $18.24 | 31,354 |
| 2024-01-18 | $18.37 | $18.49 | $18.21 | $18.41 | $18.41 | 28,935 |
| 2024-01-17 | $18.01 | $18.84 | $17.73 | $18.30 | $18.30 | 34,719 |
| 2024-01-16 | $18.57 | $18.57 | $18.11 | $18.23 | $18.23 | 46,256 |
| 2024-01-12 | $18.73 | $18.86 | $18.15 | $18.67 | $18.67 | 65,800 |
| 2024-01-11 | $18.23 | $18.72 | $18.06 | $18.38 | $18.38 | 47,688 |
| 2024-01-10 | $18.52 | $18.74 | $18.23 | $18.39 | $18.39 | 62,046 |
| 2024-01-09 | $18.64 | $18.93 | $18.47 | $18.53 | $18.53 | 67,279 |
| 2024-01-08 | $19.17 | $19.17 | $18.81 | $19.00 | $19.00 | 38,187 |
| 2024-01-05 | $19.19 | $19.38 | $18.91 | $19.13 | $19.13 | 62,253 |
| 2024-01-04 | $19.74 | $19.78 | $19.26 | $19.36 | $19.36 | 52,525 |
| 2024-01-03 | $20.27 | $20.53 | $19.48 | $19.54 | $19.54 | 72,191 |
| 2024-01-02 | $20.84 | $20.84 | $20.33 | $20.37 | $20.37 | 56,806 |
| 2023-12-29 | $20.17 | $20.70 | $20.17 | $20.63 | $20.63 | 55,673 |
| 2023-12-28 | $20.87 | $21.03 | $20.64 | $20.76 | $20.68 | 44,091 |
| 2023-12-27 | $20.86 | $21.62 | $20.80 | $21.09 | $21.01 | 71,536 |
| 2023-12-26 | $20.48 | $20.98 | $20.33 | $20.76 | $20.68 | 50,972 |
| 2023-12-22 | $20.00 | $20.98 | $19.47 | $20.51 | $20.44 | 172,925 |
| 2023-12-21 | $19.08 | $19.25 | $18.75 | $19.19 | $19.12 | 66,910 |
| 2023-12-20 | $18.94 | $19.65 | $18.88 | $18.94 | $18.87 | 68,048 |
| 2023-12-19 | $19.49 | $19.69 | $18.92 | $19.01 | $18.94 | 82,687 |
| 2023-12-18 | $19.17 | $19.74 | $19.07 | $19.57 | $19.50 | 88,243 |
| 2023-12-15 | $19.35 | $19.40 | $18.81 | $19.12 | $19.05 | 198,232 |
| 2023-12-14 | $19.00 | $19.30 | $18.69 | $19.03 | $18.96 | 61,528 |
| 2023-12-13 | $18.33 | $18.96 | $18.00 | $18.89 | $18.82 | 113,930 |
| 2023-12-12 | $18.87 | $18.87 | $18.15 | $18.24 | $18.17 | 52,122 |
| 2023-12-11 | $18.31 | $18.84 | $18.31 | $18.76 | $18.69 | 36,271 |
| 2023-12-08 | $19.27 | $19.27 | $18.75 | $19.07 | $19.00 | 45,008 |
| 2023-12-07 | $19.22 | $19.33 | $18.88 | $19.20 | $19.13 | 43,115 |
| 2023-12-06 | $19.40 | $19.40 | $18.90 | $19.13 | $19.06 | 76,521 |
| 2023-12-05 | $18.92 | $19.49 | $18.08 | $19.30 | $19.23 | 198,911 |
| 2023-12-04 | $17.71 | $18.90 | $17.60 | $18.85 | $18.78 | 227,391 |
| 2023-12-01 | $15.60 | $19.28 | $15.60 | $18.30 | $18.23 | 582,952 |
| 2023-11-30 | $15.30 | $15.30 | $15.15 | $15.20 | $15.14 | 38,608 |
| 2023-11-29 | $15.43 | $15.67 | $15.26 | $15.30 | $15.24 | 38,504 |
| 2023-11-28 | $15.48 | $15.50 | $15.29 | $15.31 | $15.25 | 42,377 |
| 2023-11-27 | $15.44 | $15.50 | $15.30 | $15.43 | $15.37 | 30,329 |
| 2023-11-24 | $15.31 | $15.50 | $15.31 | $15.45 | $15.45 | 10,755 |
| 2023-11-22 | $15.21 | $15.50 | $15.19 | $15.46 | $15.46 | 27,919 |
| 2023-11-21 | $14.84 | $15.20 | $14.73 | $15.18 | $15.18 | 25,364 |
| 2023-11-20 | $15.12 | $15.15 | $14.75 | $14.82 | $14.82 | 176,415 |
| 2023-11-17 | $15.27 | $15.27 | $14.89 | $15.14 | $15.14 | 55,993 |
| 2023-11-16 | $15.20 | $15.27 | $14.95 | $15.14 | $15.14 | 25,856 |
| 2023-11-15 | $15.05 | $15.53 | $14.91 | $15.27 | $15.27 | 69,916 |
| 2023-11-14 | $14.38 | $14.95 | $14.38 | $14.94 | $14.94 | 49,911 |
| 2023-11-13 | $14.26 | $14.33 | $14.25 | $14.25 | $14.25 | 22,888 |
| 2023-11-10 | $14.18 | $14.37 | $14.17 | $14.33 | $14.33 | 35,746 |
| 2023-11-09 | $14.30 | $14.46 | $14.14 | $14.20 | $14.20 | 58,571 |
| 2023-11-08 | $14.37 | $14.37 | $14.13 | $14.21 | $14.21 | 38,354 |
| 2023-11-07 | $14.40 | $14.40 | $14.22 | $14.30 | $14.30 | 45,532 |
| 2023-11-06 | $14.37 | $14.43 | $14.12 | $14.36 | $14.36 | 39,818 |
| 2023-11-03 | $14.60 | $14.83 | $14.23 | $14.27 | $14.27 | 122,741 |
| 2023-11-02 | $14.21 | $14.41 | $14.19 | $14.39 | $14.39 | 69,772 |
| 2023-11-01 | $14.36 | $14.36 | $13.99 | $14.13 | $14.13 | 36,287 |
| 2023-10-31 | $14.36 | $14.36 | $14.13 | $14.29 | $14.29 | 54,328 |
| 2023-10-30 | $14.24 | $14.48 | $14.14 | $14.28 | $14.28 | 165,591 |
| 2023-10-27 | $14.46 | $14.47 | $14.01 | $14.08 | $14.08 | 39,287 |
| 2023-10-26 | $14.37 | $14.53 | $14.29 | $14.37 | $14.37 | 55,227 |
| 2023-10-25 | $14.01 | $14.40 | $14.01 | $14.34 | $14.34 | 47,366 |
| 2023-10-24 | $13.99 | $14.16 | $13.99 | $14.12 | $14.12 | 37,175 |
| 2023-10-23 | $13.91 | $14.10 | $13.88 | $13.90 | $13.90 | 37,789 |
| 2023-10-20 | $14.19 | $14.27 | $13.94 | $13.94 | $13.94 | 40,484 |
| 2023-10-19 | $14.25 | $14.32 | $14.01 | $14.17 | $14.17 | 44,608 |
| 2023-10-18 | $14.65 | $14.65 | $14.25 | $14.25 | $14.25 | 56,536 |
| 2023-10-17 | $14.69 | $14.87 | $14.59 | $14.62 | $14.62 | 76,131 |
| 2023-10-16 | $14.75 | $14.85 | $14.72 | $14.74 | $14.74 | 32,217 |
| 2023-10-13 | $14.56 | $14.68 | $14.54 | $14.57 | $14.57 | 41,356 |
| 2023-10-12 | $15.10 | $15.10 | $14.46 | $14.49 | $14.49 | 53,664 |
| 2023-10-11 | $15.20 | $15.69 | $15.05 | $15.12 | $15.12 | 71,415 |
| 2023-10-10 | $14.75 | $15.15 | $14.71 | $15.09 | $15.09 | 47,524 |
| 2023-10-09 | $14.74 | $14.97 | $14.62 | $14.84 | $14.84 | 29,293 |
| 2023-10-06 | $14.67 | $14.82 | $14.31 | $14.79 | $14.79 | 51,248 |
| 2023-10-05 | $14.81 | $14.90 | $14.74 | $14.77 | $14.70 | 86,283 |
| 2023-10-04 | $14.81 | $14.90 | $14.43 | $14.84 | $14.77 | 108,111 |
| 2023-10-03 | $15.03 | $15.09 | $14.78 | $14.79 | $14.72 | 102,079 |
| 2023-10-02 | $15.28 | $15.28 | $14.99 | $15.07 | $14.99 | 125,047 |
| 2023-09-29 | $15.18 | $15.37 | $15.10 | $15.32 | $15.24 | 89,185 |
| 2023-09-28 | $14.98 | $15.18 | $14.98 | $15.16 | $15.08 | 46,653 |
| 2023-09-27 | $14.83 | $14.98 | $14.73 | $14.95 | $14.87 | 67,314 |
| 2023-09-26 | $14.70 | $14.87 | $14.65 | $14.83 | $14.76 | 45,020 |
| 2023-09-25 | $14.88 | $14.88 | $14.70 | $14.77 | $14.70 | 39,578 |
| 2023-09-22 | $14.94 | $15.04 | $14.66 | $14.88 | $14.88 | 59,842 |
| 2023-09-21 | $14.66 | $15.12 | $14.66 | $14.95 | $14.95 | 93,681 |
| 2023-09-20 | $15.10 | $15.21 | $15.02 | $15.11 | $15.11 | 51,773 |
| 2023-09-19 | $15.11 | $15.26 | $15.07 | $15.17 | $15.17 | 36,011 |
| 2023-09-18 | $15.17 | $15.22 | $14.98 | $15.07 | $15.07 | 33,180 |
| 2023-09-15 | $15.17 | $15.19 | $15.05 | $15.14 | $15.14 | 140,471 |
| 2023-09-14 | $15.15 | $15.27 | $15.11 | $15.19 | $15.19 | 52,664 |
| 2023-09-13 | $14.91 | $15.19 | $14.88 | $15.06 | $15.06 | 61,822 |
| 2023-09-12 | $14.60 | $14.88 | $14.55 | $14.86 | $14.86 | 75,599 |
| 2023-09-11 | $14.55 | $14.81 | $14.41 | $14.57 | $14.57 | 126,056 |
| 2023-09-08 | $14.38 | $14.91 | $14.13 | $14.49 | $14.49 | 168,831 |
| 2023-09-07 | $15.08 | $15.36 | $15.04 | $15.12 | $15.12 | 74,688 |
| 2023-09-06 | $15.08 | $15.20 | $14.86 | $15.08 | $15.08 | 33,889 |
| 2023-09-05 | $15.36 | $15.36 | $15.00 | $15.05 | $15.05 | 38,831 |
| 2023-09-01 | $15.45 | $15.59 | $15.40 | $15.45 | $15.45 | 37,319 |
| 2023-08-31 | $15.75 | $15.75 | $15.35 | $15.41 | $15.41 | 48,863 |
| 2023-08-30 | $15.51 | $15.86 | $15.51 | $15.80 | $15.80 | 42,086 |
| 2023-08-29 | $15.49 | $15.63 | $15.49 | $15.52 | $15.52 | 26,324 |
| 2023-08-28 | $15.45 | $15.55 | $15.36 | $15.49 | $15.49 | 25,751 |
| 2023-08-25 | $15.21 | $15.63 | $15.20 | $15.45 | $15.45 | 32,708 |
| 2023-08-24 | $14.97 | $15.35 | $14.96 | $15.25 | $15.25 | 33,959 |
| 2023-08-23 | $15.11 | $15.20 | $14.99 | $15.04 | $15.04 | 34,864 |
| 2023-08-22 | $14.99 | $15.37 | $14.87 | $15.02 | $15.02 | 37,510 |
| 2023-08-21 | $15.21 | $15.21 | $14.91 | $14.96 | $14.96 | 30,413 |
| 2023-08-18 | $15.04 | $15.43 | $15.04 | $15.18 | $15.18 | 37,692 |
| 2023-08-17 | $15.14 | $15.24 | $15.02 | $15.09 | $15.09 | 47,776 |
| 2023-08-16 | $15.08 | $15.47 | $15.08 | $15.10 | $15.10 | 47,098 |
| 2023-08-15 | $15.55 | $15.67 | $15.13 | $15.29 | $15.29 | 207,004 |
| 2023-08-14 | $15.29 | $15.54 | $15.29 | $15.50 | $15.50 | 37,654 |
| 2023-08-11 | $15.79 | $15.93 | $15.69 | $15.73 | $15.73 | 31,107 |
| 2023-08-10 | $15.78 | $15.78 | $15.59 | $15.76 | $15.76 | 39,904 |
| 2023-08-09 | $15.62 | $15.76 | $15.38 | $15.68 | $15.68 | 73,248 |
| 2023-08-08 | $15.44 | $15.51 | $15.21 | $15.48 | $15.48 | 32,317 |
| 2023-08-07 | $15.31 | $15.80 | $15.31 | $15.48 | $15.48 | 43,893 |
| 2023-08-04 | $15.46 | $15.62 | $15.36 | $15.38 | $15.38 | 35,595 |
| 2023-08-03 | $15.59 | $15.71 | $15.39 | $15.42 | $15.42 | 36,043 |
| 2023-08-02 | $15.81 | $15.99 | $15.53 | $15.61 | $15.61 | 56,899 |
| 2023-08-01 | $15.53 | $15.94 | $14.95 | $15.84 | $15.84 | 85,318 |
| 2023-07-31 | $14.90 | $15.58 | $14.90 | $15.52 | $15.52 | 109,171 |
| 2023-07-28 | $14.89 | $15.05 | $14.82 | $14.85 | $14.85 | 41,668 |
| 2023-07-27 | $15.29 | $15.46 | $14.81 | $14.86 | $14.86 | 48,891 |
| 2023-07-26 | $15.03 | $15.32 | $15.03 | $15.26 | $15.26 | 30,075 |
| 2023-07-25 | $15.02 | $15.21 | $14.93 | $15.04 | $15.04 | 43,047 |
| 2023-07-24 | $15.09 | $15.16 | $14.91 | $15.09 | $15.09 | 53,524 |
| 2023-07-21 | $15.27 | $15.40 | $15.02 | $15.09 | $15.09 | 65,593 |
| 2023-07-20 | $15.29 | $15.31 | $15.10 | $15.16 | $15.16 | 50,292 |
| 2023-07-19 | $15.51 | $15.58 | $15.23 | $15.23 | $15.23 | 59,548 |
| 2023-07-18 | $15.50 | $15.78 | $15.46 | $15.51 | $15.51 | 59,450 |
| 2023-07-17 | $15.32 | $15.58 | $15.20 | $15.50 | $15.50 | 114,462 |
| 2023-07-14 | $15.52 | $15.52 | $15.10 | $15.18 | $15.18 | 54,885 |
| 2023-07-13 | $15.59 | $15.83 | $15.43 | $15.50 | $15.50 | 70,791 |
| 2023-07-12 | $15.63 | $15.91 | $15.56 | $15.67 | $15.67 | 100,374 |
| 2023-07-11 | $15.55 | $15.63 | $15.37 | $15.46 | $15.46 | 96,591 |
| 2023-07-10 | $15.52 | $15.88 | $15.42 | $15.49 | $15.49 | 52,762 |
| 2023-07-07 | $15.60 | $15.80 | $15.51 | $15.65 | $15.57 | 84,117 |
| 2023-07-06 | $15.42 | $15.56 | $15.21 | $15.54 | $15.47 | 51,493 |
| 2023-07-05 | $15.70 | $15.70 | $15.42 | $15.43 | $15.36 | 50,543 |
| 2023-07-03 | $15.52 | $15.64 | $15.44 | $15.60 | $15.52 | 47,772 |
| 2023-06-30 | $15.70 | $15.91 | $15.35 | $15.56 | $15.49 | 78,803 |
| 2023-06-29 | $15.27 | $15.58 | $15.23 | $15.56 | $15.49 | 64,186 |
| 2023-06-28 | $15.54 | $15.54 | $14.85 | $15.30 | $15.23 | 105,394 |
| 2023-06-27 | $15.81 | $16.01 | $15.38 | $15.55 | $15.55 | 69,051 |
| 2023-06-26 | $15.70 | $16.11 | $15.47 | $15.82 | $15.82 | 143,979 |
| 2023-06-23 | $15.86 | $16.17 | $15.61 | $15.68 | $15.68 | 2,200,599 |
| 2023-06-22 | $16.13 | $16.17 | $15.92 | $16.07 | $16.07 | 79,357 |
| 2023-06-21 | $15.64 | $16.16 | $15.53 | $16.13 | $16.13 | 90,033 |
| 2023-06-20 | $15.53 | $15.88 | $15.50 | $15.75 | $15.75 | 83,031 |
| 2023-06-16 | $16.20 | $16.30 | $15.58 | $15.58 | $15.58 | 85,652 |
| 2023-06-15 | $16.43 | $16.53 | $16.15 | $16.25 | $16.25 | 58,410 |
| 2023-06-14 | $16.45 | $16.56 | $16.14 | $16.35 | $16.35 | 112,604 |
| 2023-06-13 | $15.60 | $16.49 | $15.50 | $16.31 | $16.31 | 133,254 |
| 2023-06-12 | $15.19 | $15.46 | $14.78 | $15.46 | $15.46 | 162,846 |
| 2023-06-09 | $15.18 | $15.56 | $15.00 | $15.04 | $15.04 | 82,045 |
| 2023-06-08 | $15.17 | $15.65 | $15.15 | $15.15 | $15.15 | 125,524 |
| 2023-06-07 | $15.74 | $16.10 | $14.97 | $15.17 | $15.17 | 212,197 |
| 2023-06-06 | $15.91 | $16.50 | $15.91 | $16.47 | $16.47 | 118,077 |
| 2023-06-05 | $16.06 | $16.26 | $15.83 | $15.97 | $15.97 | 64,630 |
| 2023-06-02 | $16.26 | $16.45 | $16.26 | $16.36 | $16.36 | 54,331 |
| 2023-06-01 | $16.01 | $16.28 | $15.93 | $16.25 | $16.25 | 45,868 |
| 2023-05-31 | $15.87 | $16.11 | $15.76 | $16.08 | $16.08 | 54,480 |
| 2023-05-30 | $16.30 | $16.42 | $16.00 | $16.04 | $16.04 | 47,792 |
| 2023-05-26 | $16.35 | $16.44 | $16.31 | $16.38 | $16.38 | 31,905 |
| 2023-05-25 | $16.90 | $16.90 | $16.27 | $16.35 | $16.35 | 46,594 |
| 2023-05-24 | $16.94 | $17.07 | $16.82 | $16.87 | $16.87 | 39,801 |
| 2023-05-23 | $16.83 | $17.27 | $16.82 | $16.96 | $16.96 | 36,601 |
| 2023-05-22 | $16.78 | $17.04 | $16.66 | $16.83 | $16.83 | 51,458 |
| 2023-05-19 | $16.30 | $16.76 | $16.15 | $16.63 | $16.63 | 119,787 |
| 2023-05-18 | $16.15 | $16.36 | $15.94 | $16.29 | $16.29 | 56,064 |
| 2023-05-17 | $16.23 | $16.26 | $15.93 | $16.23 | $16.23 | 41,704 |
| 2023-05-16 | $16.21 | $16.39 | $16.16 | $16.26 | $16.26 | 28,138 |
| 2023-05-15 | $16.60 | $16.60 | $16.27 | $16.33 | $16.33 | 31,198 |
| 2023-05-12 | $16.50 | $16.63 | $16.45 | $16.50 | $16.50 | 54,029 |
| 2023-05-11 | $16.49 | $16.62 | $16.29 | $16.56 | $16.56 | 43,168 |
| 2023-05-10 | $16.75 | $16.88 | $16.29 | $16.61 | $16.61 | 99,207 |
| 2023-05-09 | $16.70 | $16.84 | $16.59 | $16.74 | $16.74 | 34,945 |
| 2023-05-08 | $16.80 | $16.87 | $16.73 | $16.82 | $16.82 | 35,095 |
| 2023-05-05 | $16.68 | $17.09 | $16.68 | $16.86 | $16.86 | 41,380 |
| 2023-05-04 | $16.79 | $16.92 | $16.65 | $16.67 | $16.67 | 117,674 |
| 2023-05-03 | $16.89 | $17.00 | $16.73 | $16.76 | $16.76 | 29,130 |
| 2023-05-02 | $17.09 | $17.09 | $16.80 | $16.80 | $16.80 | 44,871 |
| 2023-05-01 | $16.78 | $17.16 | $16.78 | $17.13 | $17.13 | 39,068 |
| 2023-04-28 | $16.91 | $17.12 | $16.55 | $16.71 | $16.71 | 64,156 |
| 2023-04-27 | $17.19 | $17.33 | $16.79 | $16.84 | $16.84 | 35,552 |
| 2023-04-26 | $16.81 | $17.12 | $16.68 | $17.00 | $17.00 | 58,754 |
| 2023-04-25 | $17.02 | $17.06 | $16.62 | $16.77 | $16.77 | 56,397 |
| 2023-04-24 | $17.10 | $17.28 | $16.82 | $17.08 | $17.08 | 76,852 |
| 2023-04-21 | $16.82 | $17.15 | $16.82 | $17.00 | $17.00 | 27,238 |
| 2023-04-20 | $16.86 | $17.02 | $16.74 | $16.83 | $16.83 | 36,805 |
| 2023-04-19 | $17.03 | $17.13 | $16.89 | $17.06 | $17.06 | 28,468 |
| 2023-04-18 | $17.46 | $17.46 | $16.91 | $17.01 | $17.01 | 56,575 |
| 2023-04-17 | $17.71 | $17.86 | $17.46 | $17.49 | $17.49 | 44,241 |
| 2023-04-14 | $17.55 | $17.74 | $17.45 | $17.70 | $17.70 | 70,970 |
| 2023-04-13 | $17.69 | $17.84 | $17.49 | $17.49 | $17.49 | 45,143 |
| 2023-04-12 | $17.65 | $17.69 | $17.27 | $17.59 | $17.59 | 56,286 |
| 2023-04-11 | $17.69 | $17.89 | $17.41 | $17.73 | $17.73 | 221,956 |
| 2023-04-10 | $17.30 | $17.90 | $17.29 | $17.63 | $17.63 | 95,651 |
| 2023-04-06 | $16.83 | $17.48 | $16.69 | $17.41 | $17.41 | 95,741 |
| 2023-04-05 | $16.28 | $16.53 | $16.11 | $16.40 | $16.40 | 48,204 |
| 2023-04-04 | $16.51 | $16.62 | $16.28 | $16.42 | $16.42 | 62,202 |
| 2023-04-03 | $16.54 | $16.75 | $16.41 | $16.65 | $16.65 | 47,556 |
| 2023-03-31 | $16.62 | $16.74 | $16.28 | $16.66 | $16.66 | 81,037 |
| 2023-03-30 | $16.10 | $16.59 | $16.10 | $16.56 | $16.56 | 67,772 |
| 2023-03-29 | $16.50 | $16.57 | $16.09 | $16.09 | $16.09 | 33,611 |
| 2023-03-28 | $16.26 | $16.60 | $16.26 | $16.46 | $16.46 | 28,890 |
| 2023-03-27 | $16.35 | $16.42 | $16.17 | $16.36 | $16.36 | 41,169 |
| 2023-03-24 | $15.87 | $16.47 | $15.80 | $16.23 | $16.23 | 83,315 |
| 2023-03-23 | $16.24 | $16.54 | $15.98 | $16.02 | $16.02 | 122,006 |
| 2023-03-22 | $16.18 | $16.44 | $16.09 | $16.20 | $16.20 | 48,348 |
| 2023-03-21 | $16.00 | $16.30 | $15.95 | $16.26 | $16.26 | 55,215 |
| 2023-03-20 | $15.63 | $16.00 | $15.53 | $15.85 | $15.85 | 71,597 |
| 2023-03-17 | $15.91 | $16.00 | $15.46 | $15.46 | $15.46 | 93,748 |
| 2023-03-16 | $15.49 | $16.29 | $15.38 | $16.11 | $16.11 | 85,905 |
| 2023-03-15 | $15.90 | $16.23 | $15.67 | $15.67 | $15.67 | 59,795 |
| 2023-03-14 | $16.96 | $16.96 | $15.88 | $16.20 | $16.20 | 128,565 |
| 2023-03-13 | $16.30 | $17.05 | $16.15 | $16.68 | $16.68 | 92,884 |
| 2023-03-10 | $15.58 | $16.66 | $15.30 | $16.60 | $16.60 | 136,799 |
| 2023-03-09 | $16.10 | $16.20 | $15.82 | $15.88 | $15.88 | 68,642 |
| 2023-03-08 | $15.77 | $15.97 | $15.65 | $15.94 | $15.94 | 96,654 |
| 2023-03-07 | $15.81 | $16.02 | $15.59 | $15.74 | $15.74 | 83,032 |
| 2023-03-06 | $15.96 | $16.05 | $15.66 | $15.85 | $15.85 | 72,125 |
| 2023-03-03 | $15.89 | $16.00 | $15.75 | $15.93 | $15.93 | 86,337 |
| 2023-03-02 | $15.49 | $15.85 | $15.49 | $15.76 | $15.76 | 61,069 |
| 2023-03-01 | $15.63 | $15.82 | $15.39 | $15.67 | $15.67 | 74,205 |
| 2023-02-28 | $15.31 | $15.84 | $15.31 | $15.73 | $15.73 | 91,901 |
| 2023-02-27 | $15.33 | $15.65 | $15.28 | $15.60 | $15.60 | 43,636 |
| 2023-02-24 | $15.25 | $15.40 | $15.04 | $15.35 | $15.35 | 44,018 |
| 2023-02-23 | $15.15 | $15.46 | $14.95 | $15.46 | $15.46 | 59,878 |
| 2023-02-22 | $14.73 | $15.15 | $14.61 | $15.04 | $15.04 | 93,465 |
| 2023-02-21 | $14.73 | $14.86 | $14.46 | $14.61 | $14.61 | 72,504 |
| 2023-02-17 | $14.46 | $15.00 | $14.34 | $14.88 | $14.88 | 71,212 |
| 2023-02-16 | $14.23 | $14.59 | $14.19 | $14.49 | $14.49 | 111,314 |
| 2023-02-15 | $14.22 | $14.56 | $14.20 | $14.39 | $14.39 | 123,538 |
| 2023-02-14 | $14.22 | $14.47 | $14.20 | $14.26 | $14.26 | 17,261 |
| 2023-02-13 | $14.29 | $14.43 | $14.08 | $14.29 | $14.29 | 32,829 |
| 2023-02-10 | $14.12 | $14.35 | $14.12 | $14.29 | $14.29 | 24,818 |
| 2023-02-09 | $14.30 | $14.30 | $14.13 | $14.22 | $14.22 | 19,549 |
| 2023-02-08 | $14.16 | $14.30 | $14.00 | $14.20 | $14.20 | 32,218 |
| 2023-02-07 | $14.15 | $14.46 | $14.05 | $14.15 | $14.15 | 41,727 |
| 2023-02-06 | $14.12 | $14.67 | $14.12 | $14.27 | $14.27 | 46,448 |
| 2023-02-03 | $13.87 | $14.35 | $13.75 | $14.28 | $14.28 | 110,594 |
| 2023-02-02 | $14.24 | $14.49 | $13.80 | $13.88 | $13.88 | 46,543 |
| 2023-02-01 | $14.10 | $14.85 | $14.03 | $14.38 | $14.38 | 226,526 |
| 2023-01-31 | $12.69 | $13.26 | $12.67 | $13.13 | $13.13 | 40,514 |
| 2023-01-30 | $12.69 | $12.87 | $12.65 | $12.75 | $12.75 | 28,335 |
| 2023-01-27 | $13.04 | $13.15 | $12.82 | $12.82 | $12.82 | 13,443 |
| 2023-01-26 | $12.93 | $13.30 | $12.73 | $13.08 | $13.08 | 42,697 |
| 2023-01-25 | $12.89 | $13.01 | $12.70 | $12.81 | $12.81 | 20,424 |
| 2023-01-24 | $13.09 | $13.24 | $12.97 | $13.05 | $13.05 | 24,741 |
| 2023-01-23 | $13.30 | $13.30 | $13.01 | $13.25 | $13.25 | 34,444 |
| 2023-01-20 | $13.15 | $13.36 | $13.15 | $13.29 | $13.29 | 29,138 |
| 2023-01-19 | $13.17 | $13.46 | $12.99 | $13.28 | $13.28 | 29,797 |
| 2023-01-18 | $13.20 | $13.20 | $12.93 | $13.07 | $13.07 | 16,614 |
| 2023-01-17 | $13.16 | $13.29 | $13.00 | $13.16 | $13.16 | 39,275 |
| 2023-01-13 | $13.12 | $13.30 | $12.98 | $13.24 | $13.24 | 29,940 |
| 2023-01-12 | $13.35 | $13.35 | $12.87 | $13.15 | $13.15 | 40,831 |
| 2023-01-11 | $12.86 | $13.11 | $12.86 | $13.03 | $13.03 | 32,933 |
| 2023-01-10 | $12.75 | $12.97 | $12.69 | $12.86 | $12.86 | 19,199 |
| 2023-01-09 | $12.56 | $12.80 | $12.45 | $12.72 | $12.72 | 42,770 |
| 2023-01-06 | $12.41 | $12.55 | $12.35 | $12.43 | $12.43 | 20,211 |
| 2023-01-05 | $12.46 | $12.46 | $12.22 | $12.38 | $12.38 | 21,240 |
| 2023-01-04 | $12.63 | $12.69 | $12.39 | $12.39 | $12.39 | 19,632 |
| 2023-01-03 | $12.28 | $12.76 | $12.28 | $12.47 | $12.47 | 25,293 |
| 2022-12-30 | $12.35 | $12.66 | $12.20 | $12.21 | $12.21 | 55,364 |
| 2022-12-29 | $12.25 | $12.78 | $12.25 | $12.54 | $12.46 | 28,687 |
| 2022-12-28 | $12.72 | $12.72 | $12.12 | $12.31 | $12.23 | 58,168 |
| 2022-12-27 | $12.11 | $12.82 | $12.01 | $12.65 | $12.65 | 72,576 |
| 2022-12-23 | $13.30 | $14.15 | $12.02 | $12.21 | $12.21 | 220,635 |
| 2022-12-22 | $13.35 | $13.41 | $13.18 | $13.33 | $13.33 | 162,709 |
| 2022-12-21 | $13.29 | $13.49 | $13.05 | $13.34 | $13.34 | 52,124 |
| 2022-12-20 | $12.77 | $13.19 | $12.76 | $13.19 | $13.19 | 58,626 |
| 2022-12-19 | $12.60 | $12.84 | $12.56 | $12.67 | $12.67 | 53,143 |
| 2022-12-16 | $12.52 | $12.69 | $12.26 | $12.69 | $12.69 | 22,832 |
| 2022-12-15 | $12.75 | $12.83 | $12.52 | $12.52 | $12.52 | 15,061 |
| 2022-12-14 | $12.65 | $13.19 | $12.60 | $12.92 | $12.92 | 30,767 |
| 2022-12-13 | $12.64 | $12.91 | $12.50 | $12.69 | $12.69 | 78,719 |
| 2022-12-12 | $12.49 | $12.65 | $12.41 | $12.58 | $12.58 | 26,154 |
| 2022-12-09 | $12.32 | $12.64 | $12.10 | $12.50 | $12.50 | 26,550 |
| 2022-12-08 | $12.62 | $12.73 | $12.34 | $12.48 | $12.48 | 38,863 |
| 2022-12-07 | $12.95 | $13.01 | $12.56 | $12.59 | $12.59 | 19,424 |
| 2022-12-06 | $13.16 | $13.19 | $12.78 | $12.92 | $12.92 | 20,622 |
| 2022-12-05 | $13.14 | $13.54 | $12.91 | $13.27 | $13.27 | 45,752 |
| 2022-12-02 | $12.95 | $13.14 | $12.88 | $13.14 | $13.14 | 16,568 |
| 2022-12-01 | $12.98 | $13.52 | $12.59 | $13.15 | $13.15 | 70,107 |
| 2022-11-30 | $13.08 | $13.08 | $12.58 | $12.84 | $12.84 | 37,944 |
| 2022-11-29 | $13.43 | $13.48 | $13.01 | $13.14 | $13.14 | 10,031 |
| 2022-11-28 | $13.70 | $13.76 | $13.34 | $13.35 | $13.35 | 10,763 |
| 2022-11-25 | $13.75 | $13.87 | $13.71 | $13.76 | $13.76 | 3,869 |
| 2022-11-23 | $13.55 | $14.00 | $13.50 | $13.84 | $13.84 | 14,104 |
| 2022-11-22 | $13.87 | $13.99 | $13.58 | $13.69 | $13.69 | 23,207 |
| 2022-11-21 | $13.63 | $14.01 | $13.63 | $13.82 | $13.82 | 55,386 |
| 2022-11-18 | $13.44 | $13.74 | $13.44 | $13.55 | $13.55 | 14,859 |
| 2022-11-17 | $13.12 | $13.59 | $13.00 | $13.46 | $13.46 | 13,180 |
| 2022-11-16 | $13.63 | $13.73 | $13.57 | $13.63 | $13.63 | 14,739 |
| 2022-11-15 | $13.75 | $13.89 | $13.66 | $13.75 | $13.75 | 43,271 |
| 2022-11-14 | $13.75 | $14.04 | $13.49 | $13.57 | $13.57 | 41,799 |
| 2022-11-11 | $13.65 | $13.89 | $13.49 | $13.89 | $13.89 | 118,241 |
| 2022-11-10 | $13.29 | $13.65 | $13.05 | $13.58 | $13.58 | 132,079 |
| 2022-11-09 | $13.32 | $13.50 | $13.00 | $13.07 | $13.07 | 54,515 |
| 2022-11-08 | $13.16 | $13.48 | $12.89 | $13.39 | $13.39 | 93,863 |
| 2022-11-07 | $12.71 | $13.28 | $12.69 | $13.23 | $13.23 | 49,284 |
| 2022-11-04 | $12.82 | $12.94 | $12.62 | $12.62 | $12.62 | 31,240 |
| 2022-11-03 | $12.63 | $12.75 | $12.56 | $12.71 | $12.71 | 43,601 |
| 2022-11-02 | $12.21 | $12.94 | $12.20 | $12.78 | $12.78 | 76,382 |
| 2022-11-01 | $12.02 | $12.23 | $11.83 | $12.20 | $12.20 | 116,913 |
| 2022-10-31 | $11.66 | $11.97 | $11.66 | $11.93 | $11.93 | 73,127 |
| 2022-10-28 | $11.37 | $11.93 | $11.37 | $11.63 | $11.63 | 175,280 |
| 2022-10-27 | $12.38 | $12.38 | $11.00 | $11.40 | $11.40 | 1,885,136 |
| 2022-10-26 | $12.52 | $12.68 | $12.29 | $12.42 | $12.42 | 15,553 |
| 2022-10-25 | $12.48 | $12.70 | $12.37 | $12.50 | $12.50 | 21,970 |
| 2022-10-24 | $12.50 | $12.60 | $12.30 | $12.52 | $12.52 | 13,126 |
| 2022-10-21 | $12.24 | $12.63 | $12.22 | $12.41 | $12.41 | 18,705 |
| 2022-10-20 | $12.28 | $12.49 | $12.03 | $12.20 | $12.20 | 5,524 |
| 2022-10-19 | $12.27 | $12.44 | $12.02 | $12.25 | $12.25 | 17,241 |
| 2022-10-18 | $12.20 | $12.47 | $12.20 | $12.41 | $12.41 | 10,755 |
| 2022-10-17 | $12.17 | $12.29 | $12.02 | $12.19 | $12.19 | 5,638 |
| 2022-10-14 | $12.46 | $12.46 | $12.01 | $12.15 | $12.15 | 15,058 |
| 2022-10-13 | $12.30 | $12.63 | $12.27 | $12.50 | $12.50 | 11,645 |
| 2022-10-12 | $12.30 | $12.50 | $12.30 | $12.40 | $12.40 | 6,426 |
| 2022-10-11 | $12.27 | $12.68 | $12.27 | $12.40 | $12.40 | 9,488 |
| 2022-10-10 | $12.42 | $12.55 | $12.31 | $12.31 | $12.31 | 10,739 |
| 2022-10-07 | $13.02 | $13.02 | $12.48 | $12.57 | $12.57 | 21,011 |
| 2022-10-06 | $13.08 | $13.46 | $13.01 | $13.22 | $13.22 | 20,233 |
| 2022-10-05 | $13.05 | $13.71 | $13.05 | $13.07 | $13.00 | 43,020 |
| 2022-10-04 | $12.76 | $13.41 | $12.75 | $13.29 | $13.22 | 44,537 |
| 2022-10-03 | $13.18 | $13.88 | $12.65 | $12.75 | $12.68 | 53,465 |
| 2022-09-30 | $12.63 | $13.39 | $12.43 | $13.18 | $13.18 | 52,613 |
| 2022-09-29 | $12.94 | $12.95 | $12.35 | $12.66 | $12.66 | 19,819 |
| 2022-09-28 | $12.66 | $13.09 | $12.66 | $12.95 | $12.95 | 24,641 |
| 2022-09-27 | $12.97 | $13.06 | $12.65 | $12.65 | $12.65 | 16,146 |
| 2022-09-26 | $12.86 | $13.06 | $12.82 | $12.93 | $12.93 | 33,121 |
| 2022-09-23 | $13.61 | $13.61 | $12.84 | $12.95 | $12.95 | 22,992 |
| 2022-09-22 | $13.93 | $13.93 | $13.68 | $13.79 | $13.79 | 38,431 |
| 2022-09-21 | $13.00 | $13.92 | $13.00 | $13.82 | $13.82 | 63,143 |
| 2022-09-20 | $13.25 | $13.41 | $12.87 | $13.02 | $13.02 | 141,860 |
| 2022-09-19 | $13.04 | $13.37 | $12.88 | $13.34 | $13.34 | 66,663 |
| 2022-09-16 | $13.04 | $13.21 | $12.69 | $13.10 | $13.10 | 114,144 |
| 2022-09-15 | $12.92 | $13.12 | $12.83 | $13.08 | $13.08 | 25,740 |
| 2022-09-14 | $12.93 | $13.21 | $12.67 | $12.79 | $12.79 | 23,939 |
| 2022-09-13 | $13.04 | $13.04 | $12.69 | $12.99 | $12.99 | 15,896 |
| 2022-09-12 | $13.38 | $13.51 | $13.13 | $13.13 | $13.13 | 21,390 |
| 2022-09-09 | $13.23 | $14.00 | $12.80 | $13.36 | $13.36 | 71,415 |
| 2022-09-08 | $11.99 | $12.22 | $11.67 | $12.06 | $12.06 | 147,835 |
| 2022-09-07 | $11.87 | $12.04 | $11.73 | $12.02 | $12.02 | 43,695 |
| 2022-09-06 | $11.70 | $11.91 | $11.63 | $11.85 | $11.85 | 55,637 |
| 2022-09-02 | $12.33 | $12.33 | $11.58 | $11.67 | $11.67 | 15,588 |
| 2022-09-01 | $12.34 | $12.34 | $11.89 | $12.16 | $12.16 | 10,260 |
| 2022-08-31 | $12.68 | $12.70 | $12.19 | $12.26 | $12.26 | 16,128 |
| 2022-08-30 | $13.06 | $13.06 | $12.56 | $12.56 | $12.56 | 88,272 |
| 2022-08-29 | $13.05 | $13.21 | $12.93 | $13.11 | $13.11 | 12,777 |
| 2022-08-26 | $13.55 | $13.66 | $13.18 | $13.22 | $13.22 | 35,590 |
| 2022-08-25 | $13.45 | $13.65 | $13.45 | $13.64 | $13.64 | 6,957 |
| 2022-08-24 | $13.40 | $13.60 | $13.22 | $13.50 | $13.50 | 52,811 |
| 2022-08-23 | $13.29 | $13.55 | $13.26 | $13.30 | $13.30 | 16,202 |
| 2022-08-22 | $13.21 | $13.43 | $13.21 | $13.31 | $13.31 | 17,045 |
| 2022-08-19 | $13.34 | $13.38 | $13.02 | $13.24 | $13.24 | 28,747 |
| 2022-08-18 | $13.32 | $13.68 | $13.16 | $13.52 | $13.52 | 28,684 |
| 2022-08-17 | $13.23 | $13.38 | $13.23 | $13.25 | $13.25 | 118,361 |
| 2022-08-16 | $13.50 | $13.66 | $13.48 | $13.50 | $13.50 | 10,687 |
| 2022-08-15 | $13.43 | $13.62 | $13.42 | $13.53 | $13.53 | 14,310 |
| 2022-08-12 | $13.24 | $13.50 | $13.24 | $13.40 | $13.40 | 21,222 |
| 2022-08-11 | $13.34 | $13.44 | $13.25 | $13.28 | $13.28 | 14,151 |
| 2022-08-10 | $13.34 | $13.37 | $13.23 | $13.28 | $13.28 | 10,737 |
| 2022-08-09 | $12.82 | $13.28 | $12.82 | $13.25 | $13.25 | 19,362 |
| 2022-08-08 | $13.35 | $13.49 | $13.15 | $13.22 | $13.22 | 14,419 |
| 2022-08-05 | $12.73 | $13.31 | $12.53 | $13.23 | $13.23 | 97,140 |
| 2022-08-04 | $12.87 | $12.98 | $12.68 | $12.80 | $12.80 | 37,108 |
| 2022-08-03 | $12.72 | $12.88 | $12.57 | $12.78 | $12.78 | 15,216 |
| 2022-08-02 | $12.54 | $12.82 | $12.50 | $12.77 | $12.77 | 49,023 |
| 2022-08-01 | $12.66 | $12.88 | $12.50 | $12.75 | $12.75 | 24,317 |
| 2022-07-29 | $12.73 | $12.84 | $12.58 | $12.67 | $12.67 | 21,746 |
| 2022-07-28 | $13.07 | $13.07 | $12.51 | $12.80 | $12.80 | 32,906 |
| 2022-07-27 | $12.81 | $13.05 | $12.80 | $12.80 | $12.80 | 20,379 |
| 2022-07-26 | $12.89 | $13.10 | $12.69 | $12.90 | $12.90 | 45,558 |
| 2022-07-25 | $12.87 | $13.10 | $12.80 | $13.00 | $13.00 | 28,282 |
| 2022-07-22 | $13.38 | $13.38 | $12.71 | $12.76 | $12.76 | 27,209 |
| 2022-07-21 | $13.47 | $13.47 | $13.04 | $13.10 | $13.10 | 21,684 |
| 2022-07-20 | $13.50 | $13.71 | $13.39 | $13.50 | $13.50 | 39,658 |
| 2022-07-19 | $13.25 | $13.67 | $12.94 | $13.40 | $13.40 | 37,399 |
| 2022-07-18 | $13.14 | $13.49 | $13.14 | $13.39 | $13.39 | 54,421 |
| 2022-07-15 | $12.98 | $13.28 | $12.85 | $13.12 | $13.12 | 36,188 |
| 2022-07-14 | $12.97 | $13.13 | $12.83 | $12.98 | $12.98 | 55,603 |
| 2022-07-13 | $13.20 | $13.93 | $13.08 | $13.14 | $13.14 | 36,616 |
| 2022-07-12 | $13.52 | $13.64 | $13.28 | $13.33 | $13.33 | 32,166 |
| 2022-07-11 | $13.56 | $13.57 | $13.40 | $13.47 | $13.47 | 22,106 |
| 2022-07-08 | $13.65 | $13.73 | $13.45 | $13.57 | $13.57 | 26,289 |
| 2022-07-07 | $13.50 | $13.75 | $13.36 | $13.59 | $13.52 | 47,602 |
| 2022-07-06 | $13.29 | $13.66 | $13.13 | $13.50 | $13.43 | 39,717 |
| 2022-07-05 | $13.52 | $13.52 | $13.20 | $13.29 | $13.22 | 65,227 |
| 2022-07-01 | $13.99 | $14.13 | $13.57 | $13.69 | $13.61 | 64,376 |
| 2022-06-30 | $14.23 | $14.40 | $14.03 | $14.09 | $14.01 | 54,897 |
| 2022-06-29 | $14.41 | $14.70 | $13.75 | $14.44 | $14.36 | 86,855 |
| 2022-06-28 | $14.61 | $14.69 | $14.07 | $14.40 | $14.32 | 136,022 |
| 2022-06-27 | $14.70 | $14.70 | $14.14 | $14.64 | $14.56 | 139,205 |
| 2022-06-24 | $14.28 | $14.95 | $14.23 | $14.69 | $14.61 | 2,037,224 |
| 2022-06-23 | $14.07 | $14.32 | $13.90 | $14.32 | $14.24 | 135,127 |
| 2022-06-22 | $13.70 | $14.24 | $13.68 | $14.14 | $14.06 | 125,116 |
| 2022-06-21 | $13.55 | $13.91 | $13.32 | $13.83 | $13.75 | 127,599 |
| 2022-06-17 | $13.64 | $13.86 | $13.37 | $13.51 | $13.44 | 132,289 |
| 2022-06-16 | $13.78 | $13.80 | $13.24 | $13.61 | $13.54 | 145,419 |
| 2022-06-15 | $14.23 | $14.27 | $13.71 | $13.87 | $13.79 | 168,707 |
| 2022-06-14 | $13.47 | $14.26 | $13.09 | $14.20 | $14.12 | 191,343 |
| 2022-06-13 | $13.71 | $13.89 | $13.38 | $13.59 | $13.52 | 151,944 |
| 2022-06-10 | $14.04 | $14.07 | $13.39 | $13.89 | $13.81 | 229,860 |
| 2022-06-09 | $13.63 | $14.48 | $13.59 | $14.21 | $14.13 | 333,920 |
| 2022-06-08 | $12.10 | $14.04 | $11.51 | $13.91 | $13.83 | 572,653 |
| 2022-06-07 | $10.76 | $11.60 | $10.76 | $11.37 | $11.31 | 213,344 |
| 2022-06-06 | $11.10 | $11.32 | $10.82 | $10.85 | $10.79 | 290,017 |
| 2022-06-03 | $10.92 | $11.28 | $10.84 | $11.00 | $10.94 | 436,439 |
| 2022-06-02 | $11.23 | $11.28 | $10.94 | $11.02 | $10.96 | 119,558 |
| 2022-06-01 | $11.96 | $12.03 | $11.27 | $11.30 | $11.24 | 125,381 |
| 2022-05-31 | $11.62 | $12.08 | $11.36 | $11.93 | $11.86 | 163,006 |
| 2022-05-27 | $11.58 | $11.80 | $11.52 | $11.62 | $11.56 | 48,191 |
| 2022-05-26 | $11.59 | $11.75 | $11.40 | $11.62 | $11.56 | 86,153 |
| 2022-05-25 | $11.28 | $11.74 | $11.28 | $11.62 | $11.56 | 79,199 |
| 2022-05-24 | $11.17 | $11.29 | $11.07 | $11.27 | $11.21 | 52,279 |
| 2022-05-23 | $11.13 | $11.28 | $11.00 | $11.21 | $11.15 | 72,322 |
| 2022-05-20 | $11.12 | $11.15 | $10.96 | $11.06 | $11.00 | 123,098 |
| 2022-05-19 | $10.96 | $11.23 | $10.90 | $11.05 | $10.99 | 108,376 |
| 2022-05-18 | $10.91 | $10.95 | $10.79 | $10.95 | $10.89 | 78,651 |
| 2022-05-17 | $11.02 | $11.13 | $10.81 | $11.06 | $11.00 | 48,716 |
| 2022-05-16 | $10.90 | $11.15 | $10.83 | $10.93 | $10.87 | 91,304 |
| 2022-05-13 | $10.86 | $11.10 | $10.84 | $11.01 | $10.95 | 52,458 |
| 2022-05-12 | $10.78 | $11.15 | $10.52 | $10.85 | $10.79 | 76,094 |
| 2022-05-11 | $10.94 | $11.26 | $10.53 | $10.65 | $10.59 | 89,517 |
| 2022-05-10 | $10.90 | $11.15 | $10.75 | $10.92 | $10.86 | 132,725 |
| 2022-05-09 | $10.59 | $10.89 | $10.44 | $10.81 | $10.75 | 92,508 |
| 2022-05-06 | $10.81 | $10.82 | $10.52 | $10.66 | $10.60 | 88,598 |
| 2022-05-05 | $11.18 | $11.30 | $10.80 | $10.90 | $10.84 | 88,202 |
| 2022-05-04 | $11.27 | $11.50 | $11.06 | $11.30 | $11.24 | 138,931 |
| 2022-05-03 | $11.73 | $11.91 | $10.72 | $11.17 | $11.11 | 276,605 |
| 2022-05-02 | $12.00 | $12.40 | $11.67 | $11.75 | $11.69 | 100,097 |
| 2022-04-29 | $12.24 | $12.24 | $11.91 | $11.94 | $11.87 | 87,757 |
| 2022-04-28 | $12.14 | $12.21 | $12.00 | $12.14 | $12.07 | 71,580 |
| 2022-04-27 | $12.29 | $12.79 | $11.87 | $12.12 | $12.05 | 106,910 |
| 2022-04-26 | $12.65 | $12.65 | $12.33 | $12.33 | $12.26 | 66,920 |
| 2022-04-25 | $12.97 | $12.97 | $12.29 | $12.59 | $12.52 | 90,145 |
| 2022-04-22 | $13.48 | $13.48 | $12.94 | $13.07 | $13.00 | 61,196 |
| 2022-04-21 | $13.69 | $13.69 | $13.39 | $13.48 | $13.41 | 64,795 |
| 2022-04-20 | $13.85 | $14.02 | $13.57 | $13.65 | $13.57 | 49,510 |
| 2022-04-19 | $13.98 | $14.09 | $13.67 | $13.71 | $13.63 | 49,231 |
| 2022-04-18 | $13.90 | $14.24 | $13.87 | $13.98 | $13.90 | 88,911 |
| 2022-04-14 | $13.78 | $14.06 | $13.78 | $13.85 | $13.77 | 49,807 |
| 2022-04-13 | $13.50 | $13.79 | $13.50 | $13.75 | $13.67 | 46,687 |
| 2022-04-12 | $13.38 | $13.74 | $13.38 | $13.52 | $13.45 | 64,018 |
| 2022-04-11 | $13.29 | $13.50 | $13.28 | $13.37 | $13.30 | 43,804 |
| 2022-04-08 | $13.56 | $13.56 | $13.26 | $13.36 | $13.29 | 34,259 |
| 2022-04-07 | $13.65 | $13.65 | $13.31 | $13.43 | $13.36 | 37,316 |
| 2022-04-06 | $13.61 | $13.83 | $13.49 | $13.60 | $13.53 | 39,177 |
| 2022-04-05 | $13.84 | $14.03 | $13.39 | $13.55 | $13.48 | 44,999 |
| 2022-04-04 | $14.10 | $14.10 | $13.72 | $13.83 | $13.75 | 45,268 |
| 2022-04-01 | $14.60 | $14.61 | $14.04 | $14.17 | $14.02 | 65,370 |
| 2022-03-31 | $13.90 | $14.94 | $13.90 | $14.68 | $14.52 | 141,366 |
| 2022-03-30 | $13.89 | $14.00 | $13.62 | $13.84 | $13.69 | 75,335 |
| 2022-03-29 | $13.62 | $13.93 | $13.58 | $13.84 | $13.69 | 74,012 |
| 2022-03-28 | $13.63 | $13.64 | $13.48 | $13.58 | $13.43 | 32,147 |
| 2022-03-25 | $13.41 | $13.77 | $13.35 | $13.76 | $13.61 | 43,043 |
| 2022-03-24 | $13.71 | $13.71 | $13.31 | $13.47 | $13.32 | 44,092 |
| 2022-03-23 | $13.51 | $13.86 | $13.44 | $13.64 | $13.49 | 52,123 |
| 2022-03-22 | $13.32 | $13.65 | $13.18 | $13.55 | $13.40 | 52,868 |
| 2022-03-21 | $13.52 | $13.77 | $13.27 | $13.30 | $13.16 | 37,479 |
| 2022-03-18 | $13.87 | $13.89 | $13.36 | $13.50 | $13.35 | 108,299 |
| 2022-03-17 | $13.24 | $13.99 | $13.24 | $13.84 | $13.69 | 61,276 |
| 2022-03-16 | $13.25 | $13.59 | $13.00 | $13.49 | $13.34 | 63,686 |
| 2022-03-15 | $12.73 | $12.91 | $12.35 | $12.70 | $12.56 | 93,623 |
| 2022-03-14 | $13.00 | $13.05 | $12.64 | $12.73 | $12.59 | 77,198 |
| 2022-03-11 | $14.07 | $14.07 | $12.85 | $13.01 | $12.87 | 133,953 |
| 2022-03-10 | $14.43 | $14.61 | $14.06 | $14.46 | $14.30 | 48,891 |
| 2022-03-09 | $14.78 | $14.78 | $14.45 | $14.64 | $14.48 | 81,813 |
| 2022-03-08 | $14.95 | $14.95 | $14.34 | $14.67 | $14.51 | 61,312 |
| 2022-03-07 | $14.99 | $15.13 | $14.73 | $14.80 | $14.64 | 71,491 |
| 2022-03-04 | $14.95 | $15.02 | $14.65 | $14.92 | $14.76 | 38,522 |
| 2022-03-03 | $15.00 | $15.14 | $14.93 | $15.07 | $14.91 | 22,824 |
| 2022-03-02 | $14.71 | $15.06 | $14.68 | $14.91 | $14.75 | 23,498 |
| 2022-03-01 | $14.63 | $14.63 | $14.20 | $14.60 | $14.44 | 51,021 |
| 2022-02-28 | $14.51 | $14.61 | $14.23 | $14.60 | $14.44 | 43,294 |
| 2022-02-25 | $14.36 | $14.74 | $14.30 | $14.63 | $14.47 | 28,713 |
| 2022-02-24 | $14.30 | $14.36 | $13.66 | $14.26 | $14.11 | 44,894 |
| 2022-02-23 | $14.59 | $14.59 | $14.41 | $14.50 | $14.34 | 28,030 |
| 2022-02-22 | $14.27 | $14.54 | $14.03 | $14.50 | $14.34 | 67,325 |
| 2022-02-18 | $14.19 | $14.40 | $14.10 | $14.26 | $14.11 | 40,097 |
| 2022-02-17 | $14.13 | $14.39 | $13.92 | $14.29 | $14.13 | 34,189 |
| 2022-02-16 | $14.27 | $14.45 | $14.09 | $14.23 | $14.08 | 62,359 |
| 2022-02-15 | $14.23 | $14.44 | $14.12 | $14.16 | $14.01 | 36,933 |
| 2022-02-14 | $14.14 | $14.46 | $13.99 | $14.14 | $13.99 | 62,350 |
| 2022-02-11 | $13.80 | $14.12 | $13.80 | $13.97 | $13.82 | 48,577 |
| 2022-02-10 | $13.76 | $13.96 | $13.70 | $13.86 | $13.71 | 80,248 |
| 2022-02-09 | $13.98 | $14.25 | $13.71 | $13.89 | $13.74 | 79,923 |
| 2022-02-08 | $13.93 | $14.29 | $13.84 | $13.98 | $13.83 | 59,787 |
| 2022-02-07 | $14.34 | $14.83 | $13.84 | $13.88 | $13.73 | 38,603 |
| 2022-02-04 | $13.94 | $14.52 | $13.93 | $14.27 | $14.12 | 61,688 |
| 2022-02-03 | $14.76 | $14.76 | $13.94 | $13.99 | $13.84 | 91,751 |
| 2022-02-02 | $14.62 | $14.84 | $14.25 | $14.70 | $14.54 | 99,304 |
| 2022-02-01 | $14.96 | $14.96 | $14.55 | $14.69 | $14.53 | 176,519 |
| 2022-01-31 | $15.11 | $15.21 | $14.77 | $14.86 | $14.70 | 82,022 |
| 2022-01-28 | $15.00 | $15.24 | $14.92 | $15.23 | $15.06 | 31,396 |
| 2022-01-27 | $15.24 | $15.34 | $15.00 | $15.00 | $14.84 | 24,281 |
| 2022-01-26 | $15.82 | $15.83 | $15.00 | $15.17 | $15.01 | 49,096 |
| 2022-01-25 | $15.98 | $15.98 | $15.11 | $15.51 | $15.34 | 56,569 |
| 2022-01-24 | $15.76 | $16.28 | $15.53 | $16.15 | $15.97 | 77,433 |
| 2022-01-21 | $15.01 | $16.00 | $15.01 | $15.81 | $15.64 | 67,518 |
| 2022-01-20 | $15.22 | $15.35 | $15.10 | $15.10 | $14.94 | 43,184 |
| 2022-01-19 | $15.04 | $15.25 | $14.90 | $15.10 | $14.94 | 91,428 |
| 2022-01-18 | $15.13 | $15.42 | $15.02 | $15.03 | $14.87 | 57,826 |
| 2022-01-14 | $15.36 | $15.50 | $14.93 | $15.17 | $15.01 | 37,805 |
| 2022-01-13 | $15.87 | $15.96 | $15.37 | $15.54 | $15.37 | 45,579 |
| 2022-01-12 | $15.79 | $16.06 | $15.61 | $15.79 | $15.62 | 70,264 |
| 2022-01-11 | $15.25 | $16.04 | $14.65 | $15.79 | $15.62 | 104,030 |
| 2022-01-10 | $15.61 | $16.05 | $15.49 | $15.98 | $15.81 | 31,803 |
| 2022-01-07 | $15.86 | $15.94 | $15.33 | $15.71 | $15.54 | 17,471 |
| 2022-01-06 | $15.96 | $15.96 | $15.39 | $15.74 | $15.57 | 17,477 |
| 2022-01-05 | $15.89 | $15.98 | $15.72 | $15.76 | $15.59 | 21,153 |
| 2022-01-04 | $15.61 | $16.12 | $15.58 | $15.78 | $15.61 | 58,589 |
| 2022-01-03 | $14.95 | $15.78 | $14.95 | $15.53 | $15.36 | 29,820 |
| 2021-12-31 | $15.70 | $15.90 | $14.97 | $15.00 | $14.84 | 72,217 |
| 2021-12-30 | $16.30 | $16.30 | $15.66 | $15.75 | $15.58 | 71,426 |
| 2021-12-29 | $16.41 | $16.41 | $15.89 | $16.05 | $15.88 | 28,794 |
| 2021-12-28 | $15.94 | $16.33 | $15.80 | $16.04 | $15.87 | 21,478 |
| 2021-12-27 | $15.47 | $16.00 | $15.33 | $15.96 | $15.79 | 105,570 |
| 2021-12-23 | $15.24 | $15.70 | $15.24 | $15.31 | $15.14 | 28,002 |
| 2021-12-22 | $15.15 | $15.71 | $14.80 | $15.39 | $15.15 | 29,180 |
| 2021-12-21 | $14.62 | $15.24 | $14.62 | $15.06 | $14.82 | 332,697 |
| 2021-12-20 | $15.08 | $15.39 | $14.37 | $14.58 | $14.35 | 35,099 |
| 2021-12-17 | $15.02 | $15.47 | $14.81 | $15.27 | $15.03 | 43,603 |
| 2021-12-16 | $14.86 | $15.30 | $14.61 | $15.11 | $14.87 | 522,448 |
| 2021-12-15 | $14.68 | $15.13 | $14.48 | $14.57 | $14.34 | 39,996 |
| 2021-12-14 | $15.04 | $15.18 | $14.51 | $14.66 | $14.43 | 56,634 |
| 2021-12-13 | $15.35 | $15.36 | $14.85 | $14.96 | $14.73 | 22,761 |
| 2021-12-10 | $15.27 | $15.83 | $15.15 | $15.25 | $15.01 | 17,016 |
| 2021-12-09 | $15.49 | $15.91 | $15.29 | $15.52 | $15.28 | 14,249 |
| 2021-12-08 | $15.39 | $15.82 | $15.26 | $15.64 | $15.39 | 11,644 |
| 2021-12-07 | $15.30 | $15.63 | $15.10 | $15.31 | $15.07 | 14,405 |
| 2021-12-06 | $15.08 | $15.48 | $15.08 | $15.21 | $14.97 | 53,374 |
| 2021-12-03 | $14.57 | $15.21 | $14.45 | $15.09 | $14.85 | 19,860 |
| 2021-12-02 | $14.91 | $15.19 | $14.35 | $14.95 | $14.72 | 31,279 |
| 2021-12-01 | $14.89 | $15.58 | $14.75 | $14.89 | $14.66 | 59,709 |
| 2021-11-30 | $14.85 | $14.93 | $14.16 | $14.62 | $14.39 | 32,998 |
| 2021-11-29 | $15.65 | $15.68 | $14.85 | $14.86 | $14.63 | 33,096 |
| 2021-11-26 | $16.25 | $16.25 | $15.32 | $15.54 | $15.30 | 28,568 |
| 2021-11-24 | $16.25 | $16.64 | $15.92 | $16.63 | $16.37 | 17,669 |
| 2021-11-23 | $15.94 | $16.36 | $15.58 | $16.16 | $15.91 | 20,078 |
| 2021-11-22 | $15.62 | $15.84 | $15.53 | $15.82 | $15.57 | 16,646 |
| 2021-11-19 | $15.37 | $15.60 | $15.33 | $15.41 | $15.17 | 12,097 |
| 2021-11-18 | $15.48 | $15.65 | $15.27 | $15.50 | $15.26 | 20,607 |
| 2021-11-17 | $15.42 | $15.68 | $15.18 | $15.44 | $15.20 | 30,777 |
| 2021-11-16 | $16.45 | $16.45 | $15.40 | $15.52 | $15.28 | 51,915 |
| 2021-11-15 | $16.41 | $16.64 | $16.14 | $16.64 | $16.38 | 21,907 |
| 2021-11-12 | $16.20 | $16.47 | $16.05 | $16.47 | $16.21 | 11,901 |
| 2021-11-11 | $16.22 | $16.29 | $15.88 | $16.08 | $15.83 | 15,059 |
| 2021-11-10 | $16.33 | $16.41 | $16.17 | $16.19 | $15.94 | 11,133 |
| 2021-11-09 | $16.63 | $16.63 | $16.00 | $16.26 | $16.01 | 30,201 |
| 2021-11-08 | $16.56 | $16.70 | $16.25 | $16.52 | $16.26 | 17,298 |
| 2021-11-05 | $16.21 | $16.71 | $16.10 | $16.56 | $16.30 | 41,727 |
| 2021-11-04 | $16.02 | $16.19 | $15.89 | $16.12 | $15.87 | 12,225 |
| 2021-11-03 | $15.82 | $16.10 | $15.82 | $16.08 | $15.83 | 15,920 |
| 2021-11-02 | $16.10 | $16.10 | $15.67 | $15.75 | $15.50 | 20,944 |
| 2021-11-01 | $16.10 | $16.25 | $15.77 | $16.25 | $16.00 | 19,699 |
| 2021-10-29 | $16.31 | $16.47 | $16.10 | $16.13 | $15.88 | 19,591 |
| 2021-10-28 | $16.14 | $16.25 | $15.93 | $16.16 | $15.91 | 11,010 |
| 2021-10-27 | $15.90 | $16.08 | $15.60 | $15.86 | $15.61 | 18,407 |
| 2021-10-26 | $16.24 | $16.24 | $15.71 | $15.73 | $15.48 | 20,450 |
| 2021-10-25 | $15.75 | $16.25 | $15.63 | $16.15 | $15.90 | 20,464 |
| 2021-10-22 | $15.75 | $15.95 | $15.63 | $15.74 | $15.49 | 8,153 |
| 2021-10-21 | $15.69 | $15.81 | $15.60 | $15.69 | $15.44 | 11,313 |
| 2021-10-20 | $15.78 | $15.84 | $15.59 | $15.66 | $15.41 | 11,580 |
| 2021-10-19 | $15.97 | $16.02 | $15.72 | $15.75 | $15.50 | 13,302 |
| 2021-10-18 | $16.16 | $16.24 | $15.93 | $16.02 | $15.77 | 21,323 |
| 2021-10-15 | $16.35 | $16.38 | $16.01 | $16.10 | $15.85 | 31,758 |
| 2021-10-14 | $16.07 | $16.40 | $15.97 | $16.14 | $15.89 | 20,323 |
| 2021-10-13 | $16.00 | $16.00 | $15.74 | $15.98 | $15.73 | 21,538 |
| 2021-10-12 | $15.66 | $16.00 | $15.52 | $16.00 | $15.75 | 14,626 |
| 2021-10-11 | $15.67 | $16.00 | $15.54 | $15.73 | $15.48 | 17,316 |
| 2021-10-08 | $15.71 | $16.00 | $15.54 | $15.66 | $15.41 | 9,283 |
| 2021-10-07 | $15.70 | $16.04 | $15.54 | $15.74 | $15.49 | 22,432 |
| 2021-10-06 | $16.14 | $16.36 | $15.49 | $15.64 | $15.32 | 28,430 |
| 2021-10-05 | $16.04 | $16.39 | $15.83 | $16.38 | $16.05 | 15,041 |
| 2021-10-04 | $16.31 | $16.37 | $15.79 | $15.99 | $15.66 | 21,086 |
| 2021-10-01 | $16.17 | $16.43 | $15.77 | $16.16 | $15.83 | 20,245 |
| 2021-09-30 | $16.05 | $16.47 | $15.68 | $16.17 | $15.84 | 40,202 |
| 2021-09-29 | $15.57 | $15.90 | $15.53 | $15.84 | $15.52 | 20,317 |
| 2021-09-28 | $15.58 | $15.79 | $15.39 | $15.46 | $15.15 | 18,102 |
| 2021-09-27 | $15.34 | $15.77 | $15.15 | $15.55 | $15.23 | 44,109 |
| 2021-09-24 | $15.66 | $15.70 | $15.31 | $15.34 | $15.03 | 16,991 |
| 2021-09-23 | $15.24 | $15.92 | $15.24 | $15.75 | $15.43 | 25,925 |
| 2021-09-22 | $15.22 | $15.66 | $15.19 | $15.22 | $14.91 | 20,484 |
| 2021-09-21 | $15.47 | $15.71 | $15.21 | $15.29 | $14.98 | 17,185 |
| 2021-09-20 | $15.24 | $15.45 | $15.00 | $15.35 | $15.04 | 48,492 |
| 2021-09-17 | $15.32 | $15.48 | $15.01 | $15.29 | $14.98 | 234,917 |
| 2021-09-16 | $15.60 | $15.60 | $15.08 | $15.18 | $14.87 | 39,205 |
| 2021-09-15 | $15.18 | $15.62 | $15.02 | $15.56 | $15.24 | 52,826 |
| 2021-09-14 | $15.46 | $15.69 | $14.64 | $15.33 | $15.02 | 55,605 |
| 2021-09-13 | $15.58 | $15.86 | $15.34 | $15.49 | $15.17 | 38,864 |
| 2021-09-10 | $15.72 | $15.82 | $15.55 | $15.60 | $15.28 | 20,111 |
| 2021-09-09 | $15.90 | $15.90 | $15.51 | $15.55 | $15.23 | 47,270 |
| 2021-09-08 | $15.69 | $16.01 | $15.51 | $15.77 | $15.45 | 26,544 |
| 2021-09-07 | $16.18 | $16.18 | $15.51 | $15.55 | $15.23 | 29,903 |
| 2021-09-03 | $16.10 | $16.28 | $16.10 | $16.25 | $15.92 | 12,915 |
| 2021-09-02 | $16.57 | $16.57 | $16.08 | $16.14 | $15.81 | 11,933 |
| 2021-09-01 | $16.43 | $16.43 | $15.88 | $16.08 | $15.75 | 21,694 |
| 2021-08-31 | $16.11 | $16.56 | $15.97 | $16.45 | $16.12 | 18,915 |
| 2021-08-30 | $16.60 | $16.60 | $16.03 | $16.10 | $15.77 | 20,707 |
| 2021-08-27 | $16.49 | $16.70 | $16.29 | $16.60 | $16.26 | 44,597 |
| 2021-08-26 | $16.56 | $17.13 | $16.37 | $16.37 | $16.04 | 56,735 |
| 2021-08-25 | $16.95 | $17.70 | $16.50 | $16.53 | $16.19 | 49,438 |
| 2021-08-24 | $17.49 | $17.49 | $17.01 | $17.02 | $16.67 | 16,902 |
| 2021-08-23 | $17.10 | $17.76 | $16.99 | $17.52 | $17.16 | 13,718 |
| 2021-08-20 | $16.77 | $16.94 | $16.75 | $16.91 | $16.57 | 26,646 |
| 2021-08-19 | $16.77 | $16.99 | $16.75 | $16.89 | $16.55 | 15,740 |
| 2021-08-18 | $16.90 | $17.11 | $16.80 | $16.80 | $16.46 | 16,038 |
| 2021-08-17 | $17.02 | $17.55 | $16.82 | $16.94 | $16.60 | 19,360 |
| 2021-08-16 | $17.20 | $17.31 | $16.92 | $17.18 | $16.83 | 18,605 |
| 2021-08-13 | $17.48 | $17.88 | $17.17 | $17.20 | $16.85 | 9,991 |
| 2021-08-12 | $17.94 | $18.00 | $17.35 | $17.35 | $17.00 | 18,522 |
| 2021-08-11 | $17.65 | $17.94 | $17.46 | $17.93 | $17.57 | 9,833 |
| 2021-08-10 | $17.30 | $17.65 | $17.26 | $17.63 | $17.27 | 7,701 |
| 2021-08-09 | $17.34 | $17.66 | $17.15 | $17.37 | $17.02 | 11,809 |
| 2021-08-06 | $17.73 | $17.91 | $17.34 | $17.34 | $16.99 | 14,595 |
| 2021-08-05 | $17.44 | $17.72 | $17.25 | $17.50 | $17.14 | 11,566 |
| 2021-08-04 | $17.77 | $18.02 | $17.32 | $17.48 | $17.12 | 21,759 |
| 2021-08-03 | $17.92 | $18.21 | $17.73 | $18.03 | $17.66 | 16,667 |
| 2021-08-02 | $17.94 | $18.09 | $17.61 | $17.92 | $17.56 | 21,669 |
| 2021-07-30 | $17.61 | $17.99 | $17.61 | $17.91 | $17.55 | 18,474 |
| 2021-07-29 | $17.84 | $17.86 | $17.62 | $17.66 | $17.30 | 16,711 |
| 2021-07-28 | $17.88 | $18.09 | $17.61 | $17.84 | $17.48 | 24,830 |
| 2021-07-27 | $17.76 | $18.01 | $17.61 | $17.88 | $17.52 | 16,665 |
| 2021-07-26 | $17.91 | $18.40 | $17.55 | $17.92 | $17.56 | 47,826 |
| 2021-07-23 | $17.94 | $17.99 | $17.50 | $17.79 | $17.43 | 12,972 |
| 2021-07-22 | $17.92 | $18.07 | $17.45 | $17.81 | $17.45 | 23,942 |
| 2021-07-21 | $18.41 | $18.80 | $18.02 | $18.02 | $17.65 | 14,470 |
| 2021-07-20 | $17.89 | $18.98 | $17.89 | $18.19 | $17.82 | 50,309 |
| 2021-07-19 | $17.59 | $18.23 | $17.28 | $17.81 | $17.45 | 22,637 |
| 2021-07-16 | $18.18 | $18.24 | $17.80 | $17.93 | $17.57 | 35,007 |
| 2021-07-15 | $17.41 | $18.11 | $17.41 | $18.02 | $17.65 | 28,388 |
| 2021-07-14 | $17.43 | $17.56 | $17.31 | $17.40 | $17.05 | 21,164 |
| 2021-07-13 | $17.67 | $17.99 | $16.94 | $17.38 | $17.03 | 18,600 |
| 2021-07-12 | $17.56 | $17.88 | $17.55 | $17.81 | $17.45 | 18,537 |
| 2021-07-09 | $17.29 | $17.71 | $17.29 | $17.60 | $17.24 | 18,599 |
| 2021-07-08 | $17.18 | $17.40 | $17.10 | $17.11 | $16.76 | 21,801 |
| 2021-07-07 | $17.20 | $17.46 | $16.83 | $17.39 | $17.04 | 17,872 |
| 2021-07-06 | $17.58 | $17.69 | $16.80 | $17.31 | $16.96 | 37,673 |
| 2021-07-02 | $18.00 | $18.08 | $17.49 | $17.52 | $17.16 | 41,963 |
| 2021-07-01 | $17.63 | $18.00 | $17.63 | $17.92 | $17.48 | 21,852 |
| 2021-06-30 | $17.79 | $17.99 | $17.55 | $17.55 | $17.12 | 37,978 |
| 2021-06-29 | $18.12 | $18.20 | $17.54 | $17.64 | $17.21 | 25,629 |
| 2021-06-28 | $17.97 | $18.15 | $17.65 | $18.00 | $17.56 | 41,397 |
| 2021-06-25 | $18.82 | $18.95 | $17.80 | $17.85 | $17.41 | 135,801 |
| 2021-06-24 | $18.39 | $19.10 | $18.33 | $18.90 | $18.44 | 26,922 |
| 2021-06-23 | $18.48 | $18.97 | $18.34 | $18.41 | $17.96 | 30,282 |
| 2021-06-22 | $18.25 | $18.43 | $18.10 | $18.34 | $17.89 | 24,441 |
| 2021-06-21 | $18.47 | $18.51 | $18.12 | $18.33 | $17.88 | 23,127 |
| 2021-06-18 | $18.71 | $18.71 | $18.05 | $18.07 | $17.63 | 77,700 |
| 2021-06-17 | $18.60 | $18.97 | $18.45 | $18.64 | $18.18 | 34,218 |
| 2021-06-16 | $19.10 | $19.13 | $18.51 | $18.55 | $18.10 | 43,825 |
| 2021-06-15 | $18.80 | $19.06 | $18.45 | $19.03 | $18.56 | 25,954 |
| 2021-06-14 | $19.00 | $19.28 | $18.55 | $18.78 | $18.32 | 30,836 |
| 2021-06-11 | $19.62 | $19.62 | $18.75 | $18.99 | $18.52 | 53,534 |
| 2021-06-10 | $19.94 | $19.94 | $19.38 | $19.44 | $18.96 | 30,018 |
| 2021-06-09 | $20.32 | $20.55 | $19.36 | $19.73 | $19.25 | 78,353 |
| 2021-06-08 | $19.46 | $20.74 | $19.20 | $20.32 | $19.82 | 87,835 |
| 2021-06-07 | $19.50 | $19.50 | $19.14 | $19.35 | $18.88 | 22,003 |
| 2021-06-04 | $19.50 | $19.50 | $19.27 | $19.39 | $18.91 | 42,320 |
| 2021-06-03 | $19.08 | $19.46 | $18.94 | $19.36 | $18.89 | 23,242 |
| 2021-06-02 | $19.23 | $19.23 | $18.52 | $19.16 | $18.69 | 19,436 |
| 2021-06-01 | $18.93 | $19.17 | $18.79 | $19.06 | $18.59 | 28,043 |
| 2021-05-28 | $18.37 | $18.82 | $18.32 | $18.79 | $18.33 | 26,581 |
| 2021-05-27 | $18.48 | $18.82 | $18.15 | $18.15 | $17.70 | 71,531 |
| 2021-05-26 | $18.27 | $18.55 | $18.15 | $18.33 | $17.88 | 21,861 |
| 2021-05-25 | $18.74 | $18.89 | $18.16 | $18.21 | $17.76 | 23,264 |
| 2021-05-24 | $18.94 | $18.94 | $18.32 | $18.75 | $18.29 | 25,804 |
| 2021-05-21 | $18.74 | $19.07 | $18.40 | $18.76 | $18.30 | 43,282 |
| 2021-05-20 | $18.35 | $18.66 | $18.32 | $18.51 | $18.06 | 21,667 |
| 2021-05-19 | $18.44 | $18.61 | $18.14 | $18.46 | $18.01 | 19,080 |
| 2021-05-18 | $18.74 | $18.93 | $18.53 | $18.58 | $18.12 | 18,569 |
| 2021-05-17 | $19.11 | $19.11 | $18.69 | $18.85 | $18.39 | 20,164 |
| 2021-05-14 | $18.58 | $19.41 | $18.58 | $19.12 | $18.65 | 52,068 |
| 2021-05-13 | $18.49 | $18.84 | $18.49 | $18.78 | $18.32 | 21,951 |
| 2021-05-12 | $18.44 | $18.67 | $18.12 | $18.49 | $18.04 | 60,515 |
| 2021-05-11 | $18.51 | $18.66 | $18.25 | $18.50 | $18.05 | 31,973 |
| 2021-05-10 | $18.75 | $18.91 | $18.71 | $18.77 | $18.31 | 31,125 |
| 2021-05-07 | $18.79 | $18.94 | $18.58 | $18.78 | $18.32 | 23,183 |
| 2021-05-06 | $18.75 | $19.00 | $18.40 | $18.86 | $18.40 | 53,939 |
| 2021-05-05 | $18.47 | $18.93 | $18.08 | $18.84 | $18.38 | 46,139 |
| 2021-05-04 | $18.38 | $18.68 | $18.26 | $18.47 | $18.02 | 29,936 |
| 2021-05-03 | $18.13 | $18.56 | $18.13 | $18.53 | $18.08 | 46,085 |
| 2021-04-30 | $17.83 | $18.16 | $17.48 | $18.06 | $17.62 | 57,776 |
| 2021-04-29 | $17.85 | $18.20 | $17.71 | $18.02 | $17.58 | 29,246 |
| 2021-04-28 | $17.66 | $17.91 | $17.48 | $17.80 | $17.36 | 47,387 |
| 2021-04-27 | $17.59 | $17.79 | $17.50 | $17.68 | $17.25 | 34,707 |
| 2021-04-26 | $17.51 | $17.73 | $17.40 | $17.58 | $17.15 | 26,007 |
| 2021-04-23 | $17.19 | $17.55 | $17.12 | $17.43 | $17.00 | 23,098 |
| 2021-04-22 | $17.61 | $17.61 | $17.06 | $17.12 | $16.70 | 26,177 |
| 2021-04-21 | $17.38 | $17.66 | $17.04 | $17.53 | $17.10 | 40,341 |
| 2021-04-20 | $17.32 | $17.96 | $17.09 | $17.20 | $16.78 | 37,903 |
| 2021-04-19 | $17.76 | $17.76 | $17.25 | $17.51 | $17.08 | 75,752 |
| 2021-04-16 | $17.94 | $18.10 | $17.32 | $17.57 | $17.14 | 38,017 |
| 2021-04-15 | $18.22 | $18.31 | $17.62 | $17.85 | $17.41 | 39,988 |
| 2021-04-14 | $18.29 | $18.47 | $18.02 | $18.25 | $17.80 | 44,776 |
| 2021-04-13 | $17.23 | $18.35 | $17.01 | $18.21 | $17.76 | 133,279 |
| 2021-04-12 | $17.33 | $17.55 | $17.22 | $17.34 | $16.91 | 47,092 |
| 2021-04-09 | $17.02 | $17.51 | $16.80 | $17.41 | $16.98 | 73,744 |
| 2021-04-08 | $16.99 | $17.07 | $16.62 | $17.02 | $16.60 | 94,868 |
| 2021-04-07 | $17.24 | $17.24 | $16.68 | $17.00 | $16.58 | 73,574 |
| 2021-04-06 | $17.40 | $17.64 | $17.10 | $17.25 | $16.83 | 81,954 |
| 2021-04-05 | $17.41 | $17.58 | $17.06 | $17.41 | $16.98 | 48,584 |
| 2021-04-01 | $17.36 | $17.51 | $16.98 | $17.31 | $16.89 | 60,283 |
| 2021-03-31 | $17.06 | $17.65 | $17.06 | $17.50 | $17.00 | 68,056 |
| 2021-03-30 | $17.25 | $17.44 | $16.95 | $17.12 | $16.63 | 52,023 |
| 2021-03-29 | $17.69 | $17.69 | $17.25 | $17.29 | $16.79 | 60,155 |
| 2021-03-26 | $16.87 | $17.34 | $16.69 | $17.34 | $16.84 | 69,002 |
| 2021-03-25 | $16.32 | $16.71 | $16.21 | $16.60 | $16.12 | 70,072 |
| 2021-03-24 | $16.65 | $17.16 | $16.30 | $16.39 | $15.92 | 108,275 |
| 2021-03-23 | $16.92 | $16.92 | $16.11 | $16.16 | $15.70 | 133,447 |
| 2021-03-22 | $17.12 | $17.33 | $16.66 | $16.99 | $16.50 | 94,190 |
| 2021-03-19 | $17.32 | $17.51 | $17.16 | $17.22 | $16.73 | 347,251 |
| 2021-03-18 | $17.57 | $17.60 | $17.12 | $17.19 | $16.70 | 107,145 |
| 2021-03-17 | $17.87 | $17.87 | $17.16 | $17.24 | $16.74 | 129,046 |
| 2021-03-16 | $18.29 | $18.46 | $17.55 | $17.88 | $17.37 | 53,587 |
| 2021-03-15 | $18.90 | $19.19 | $18.01 | $18.41 | $17.88 | 66,810 |
| 2021-03-12 | $18.38 | $19.08 | $18.31 | $19.01 | $18.46 | 49,992 |
| 2021-03-11 | $18.99 | $19.37 | $17.61 | $18.33 | $17.80 | 61,049 |
| 2021-03-10 | $18.35 | $19.08 | $18.00 | $18.57 | $18.04 | 57,727 |
| 2021-03-09 | $18.32 | $18.61 | $17.71 | $18.53 | $18.00 | 49,836 |
| 2021-03-08 | $16.90 | $18.43 | $16.84 | $18.24 | $17.72 | 88,379 |
| 2021-03-05 | $16.63 | $17.21 | $16.50 | $16.90 | $16.41 | 137,013 |
| 2021-03-04 | $16.05 | $16.28 | $15.80 | $15.84 | $15.38 | 75,880 |
| 2021-03-03 | $16.13 | $16.14 | $15.95 | $16.09 | $15.63 | 38,549 |
| 2021-03-02 | $15.80 | $15.96 | $15.75 | $15.90 | $15.44 | 21,822 |
| 2021-03-01 | $15.42 | $15.94 | $15.42 | $15.83 | $15.38 | 43,943 |
| 2021-02-26 | $15.37 | $15.50 | $15.20 | $15.33 | $14.89 | 57,852 |
| 2021-02-25 | $15.75 | $15.87 | $15.16 | $15.38 | $14.94 | 49,521 |
| 2021-02-24 | $15.41 | $15.85 | $15.35 | $15.39 | $14.95 | 42,754 |
| 2021-02-23 | $15.84 | $15.84 | $15.12 | $15.39 | $14.95 | 36,947 |
| 2021-02-22 | $15.26 | $15.98 | $15.20 | $15.81 | $15.36 | 39,735 |
| 2021-02-19 | $15.24 | $15.49 | $14.96 | $15.23 | $14.79 | 76,930 |
| 2021-02-18 | $15.98 | $16.07 | $15.00 | $15.20 | $14.76 | 66,397 |
| 2021-02-17 | $16.27 | $16.42 | $15.87 | $15.95 | $15.49 | 32,647 |
| 2021-02-16 | $16.09 | $16.44 | $16.04 | $16.34 | $15.87 | 21,946 |
| 2021-02-12 | $16.13 | $16.30 | $15.81 | $16.01 | $15.55 | 36,747 |
| 2021-02-11 | $16.31 | $16.45 | $16.04 | $16.18 | $15.72 | 26,224 |
| 2021-02-10 | $16.28 | $16.55 | $15.76 | $16.13 | $15.67 | 25,964 |
| 2021-02-09 | $15.98 | $16.69 | $15.89 | $16.25 | $15.78 | 21,149 |
| 2021-02-08 | $16.38 | $16.38 | $15.52 | $16.10 | $15.64 | 39,245 |
| 2021-02-05 | $15.76 | $16.00 | $15.64 | $15.83 | $15.38 | 19,665 |
| 2021-02-04 | $15.97 | $16.43 | $15.63 | $15.65 | $15.20 | 59,871 |
| 2021-02-03 | $15.62 | $16.02 | $15.48 | $15.60 | $15.15 | 59,707 |
| 2021-02-02 | $15.90 | $16.05 | $15.58 | $15.70 | $15.25 | 40,356 |
| 2021-02-01 | $16.18 | $16.23 | $15.54 | $15.66 | $15.21 | 40,299 |
| 2021-01-29 | $16.14 | $16.66 | $15.96 | $15.97 | $15.51 | 71,329 |
| 2021-01-28 | $16.36 | $16.36 | $16.08 | $16.20 | $15.73 | 48,854 |
| 2021-01-27 | $16.38 | $16.47 | $15.83 | $16.20 | $15.73 | 56,893 |
| 2021-01-26 | $17.26 | $17.33 | $16.78 | $16.85 | $16.37 | 40,930 |
| 2021-01-25 | $16.78 | $17.11 | $16.64 | $17.02 | $16.53 | 135,822 |
| 2021-01-22 | $16.41 | $16.94 | $16.41 | $16.93 | $16.44 | 50,479 |
| 2021-01-21 | $16.10 | $16.88 | $15.94 | $16.53 | $16.06 | 52,591 |
| 2021-01-20 | $15.35 | $16.30 | $15.25 | $16.17 | $15.71 | 234,654 |
| 2021-01-19 | $15.51 | $15.55 | $15.13 | $15.40 | $14.96 | 73,995 |
| 2021-01-15 | $15.79 | $15.86 | $15.21 | $15.38 | $14.94 | 76,151 |
| 2021-01-14 | $15.65 | $16.37 | $15.65 | $15.83 | $15.38 | 85,127 |
| 2021-01-13 | $16.02 | $16.05 | $15.57 | $15.61 | $15.16 | 123,753 |
| 2021-01-12 | $16.01 | $16.74 | $15.85 | $16.05 | $15.59 | 121,880 |
| 2021-01-11 | $17.38 | $17.77 | $17.00 | $17.11 | $16.62 | 64,894 |
| 2021-01-08 | $17.55 | $17.55 | $17.08 | $17.29 | $16.79 | 30,908 |
| 2021-01-07 | $17.72 | $17.76 | $17.24 | $17.45 | $16.95 | 46,794 |
| 2021-01-06 | $16.80 | $17.76 | $16.76 | $17.41 | $16.91 | 60,836 |
| 2021-01-05 | $16.41 | $16.80 | $16.30 | $16.48 | $16.01 | 42,995 |
| 2021-01-04 | $16.80 | $16.96 | $16.21 | $16.38 | $15.91 | 44,840 |
| 2020-12-31 | $16.77 | $16.86 | $16.55 | $16.65 | $16.17 | 30,943 |
| 2020-12-30 | $16.90 | $17.62 | $16.56 | $16.71 | $16.23 | 38,945 |
| 2020-12-29 | $17.33 | $17.49 | $16.42 | $16.63 | $16.15 | 57,441 |
| 2020-12-28 | $17.50 | $17.50 | $16.85 | $17.25 | $16.75 | 54,783 |
| 2020-12-24 | $17.52 | $17.84 | $16.78 | $17.00 | $16.51 | 32,947 |
| 2020-12-23 | $16.14 | $17.54 | $16.14 | $17.14 | $16.57 | 103,664 |
| 2020-12-22 | $15.71 | $16.25 | $15.30 | $16.00 | $15.47 | 86,757 |
| 2020-12-21 | $15.36 | $15.82 | $14.91 | $15.65 | $15.13 | 202,043 |
| 2020-12-18 | $15.74 | $15.74 | $15.00 | $15.23 | $14.73 | 246,510 |
| 2020-12-17 | $15.56 | $15.82 | $15.55 | $15.63 | $15.11 | 86,757 |
| 2020-12-16 | $15.99 | $15.99 | $15.55 | $15.60 | $15.09 | 58,652 |
| 2020-12-15 | $15.40 | $15.91 | $15.30 | $15.80 | $15.28 | 48,885 |
| 2020-12-14 | $15.50 | $15.64 | $15.16 | $15.26 | $14.76 | 75,234 |
| 2020-12-11 | $14.90 | $15.66 | $14.80 | $15.45 | $14.94 | 59,053 |
| 2020-12-10 | $15.04 | $15.09 | $14.90 | $15.09 | $14.59 | 31,421 |
| 2020-12-09 | $15.36 | $15.39 | $15.04 | $15.04 | $14.54 | 83,902 |
| 2020-12-08 | $15.07 | $15.27 | $14.97 | $15.19 | $14.69 | 89,990 |
| 2020-12-07 | $15.26 | $15.63 | $15.14 | $15.17 | $14.67 | 23,009 |
| 2020-12-04 | $14.93 | $15.51 | $14.93 | $15.29 | $14.79 | 77,613 |
| 2020-12-03 | $14.85 | $15.19 | $14.81 | $14.94 | $14.45 | 31,462 |
| 2020-12-02 | $14.51 | $14.93 | $14.22 | $14.85 | $14.36 | 42,302 |
| 2020-12-01 | $14.73 | $14.74 | $14.46 | $14.65 | $14.17 | 113,558 |
| 2020-11-30 | $15.01 | $15.14 | $14.50 | $14.63 | $14.15 | 98,952 |
| 2020-11-27 | $15.30 | $15.58 | $14.75 | $15.09 | $14.59 | 56,891 |
| 2020-11-25 | $15.17 | $15.39 | $14.91 | $15.31 | $14.80 | 18,602 |
| 2020-11-24 | $15.17 | $15.48 | $14.90 | $15.31 | $14.80 | 51,614 |
| 2020-11-23 | $14.77 | $15.04 | $14.74 | $14.97 | $14.48 | 30,018 |
| 2020-11-20 | $14.64 | $15.05 | $14.43 | $14.66 | $14.18 | 37,217 |
| 2020-11-19 | $14.69 | $15.09 | $14.52 | $14.80 | $14.31 | 24,261 |
| 2020-11-18 | $15.19 | $15.19 | $14.70 | $14.80 | $14.31 | 57,001 |
| 2020-11-17 | $15.01 | $15.10 | $14.77 | $14.83 | $14.34 | 39,680 |
| 2020-11-16 | $14.86 | $15.11 | $14.84 | $15.06 | $14.56 | 37,383 |
| 2020-11-13 | $14.56 | $14.87 | $14.44 | $14.74 | $14.25 | 20,742 |
| 2020-11-12 | $14.87 | $14.87 | $14.07 | $14.36 | $13.89 | 29,141 |
| 2020-11-11 | $14.84 | $15.11 | $14.71 | $14.97 | $14.48 | 25,298 |
| 2020-11-10 | $14.74 | $14.92 | $14.05 | $14.73 | $14.24 | 50,526 |
| 2020-11-09 | $14.76 | $15.20 | $14.45 | $14.48 | $14.00 | 63,288 |
| 2020-11-06 | $13.88 | $14.21 | $13.85 | $13.97 | $13.51 | 16,199 |
| 2020-11-05 | $13.60 | $14.08 | $13.60 | $13.95 | $13.49 | 19,365 |
| 2020-11-04 | $13.73 | $13.82 | $13.45 | $13.52 | $13.07 | 23,233 |
| 2020-11-03 | $14.18 | $14.46 | $13.73 | $14.02 | $13.56 | 64,900 |
| 2020-11-02 | $14.03 | $14.03 | $13.67 | $13.84 | $13.38 | 22,604 |
| 2020-10-30 | $14.01 | $14.48 | $13.57 | $13.83 | $13.37 | 29,309 |
| 2020-10-29 | $13.45 | $14.10 | $13.33 | $14.03 | $13.57 | 17,692 |
| 2020-10-28 | $14.15 | $14.36 | $13.41 | $13.53 | $13.08 | 70,591 |
| 2020-10-27 | $14.59 | $14.67 | $14.33 | $14.45 | $13.97 | 14,662 |
| 2020-10-26 | $14.87 | $14.95 | $14.56 | $14.71 | $14.22 | 19,911 |
| 2020-10-23 | $14.96 | $15.01 | $14.70 | $14.87 | $14.38 | 17,725 |
| 2020-10-22 | $14.81 | $15.03 | $14.55 | $14.95 | $14.46 | 27,042 |
| 2020-10-21 | $14.64 | $15.01 | $14.60 | $14.71 | $14.22 | 12,311 |
| 2020-10-20 | $15.00 | $15.00 | $14.68 | $14.74 | $14.25 | 10,518 |
| 2020-10-19 | $14.97 | $15.05 | $14.82 | $14.86 | $14.37 | 30,179 |
| 2020-10-16 | $15.00 | $15.15 | $14.61 | $14.98 | $14.49 | 29,836 |
| 2020-10-15 | $14.82 | $15.21 | $14.43 | $14.96 | $14.47 | 28,557 |
| 2020-10-14 | $14.38 | $14.85 | $14.38 | $14.57 | $14.09 | 15,781 |
| 2020-10-13 | $14.87 | $14.87 | $14.46 | $14.53 | $14.05 | 25,957 |
| 2020-10-12 | $14.89 | $15.08 | $14.86 | $14.91 | $14.42 | 42,982 |
| 2020-10-09 | $15.65 | $15.65 | $14.85 | $14.98 | $14.49 | 29,761 |
| 2020-10-08 | $15.81 | $16.02 | $15.39 | $15.44 | $14.93 | 60,163 |
| 2020-10-07 | $15.20 | $15.81 | $15.16 | $15.68 | $15.09 | 71,502 |
| 2020-10-06 | $15.02 | $15.25 | $14.65 | $15.03 | $14.46 | 79,121 |
| 2020-10-05 | $14.71 | $14.90 | $14.61 | $14.79 | $14.23 | 31,985 |
| 2020-10-02 | $14.15 | $14.56 | $13.98 | $14.54 | $13.99 | 55,952 |
| 2020-10-01 | $14.31 | $14.31 | $13.85 | $14.19 | $13.66 | 30,555 |
| 2020-09-30 | $14.38 | $14.54 | $14.18 | $14.30 | $13.76 | 25,454 |
| 2020-09-29 | $14.45 | $14.52 | $14.17 | $14.23 | $13.69 | 18,434 |
| 2020-09-28 | $14.39 | $14.84 | $14.39 | $14.47 | $13.92 | 58,405 |
| 2020-09-25 | $14.05 | $14.42 | $14.05 | $14.30 | $13.76 | 23,684 |
| 2020-09-24 | $13.82 | $14.52 | $13.68 | $14.10 | $13.57 | 40,927 |
| 2020-09-23 | $14.61 | $14.71 | $13.66 | $13.75 | $13.23 | 64,013 |
| 2020-09-22 | $14.41 | $14.58 | $13.93 | $14.55 | $14.00 | 53,148 |
| 2020-09-21 | $15.03 | $15.31 | $13.86 | $14.37 | $13.83 | 102,387 |
| 2020-09-18 | $14.85 | $15.41 | $14.00 | $15.40 | $14.82 | 373,199 |
| 2020-09-17 | $14.80 | $15.04 | $14.56 | $14.60 | $14.05 | 68,571 |
| 2020-09-16 | $15.76 | $15.76 | $14.80 | $14.84 | $14.28 | 44,244 |
| 2020-09-15 | $15.80 | $15.90 | $15.05 | $15.19 | $14.62 | 52,065 |
| 2020-09-14 | $15.70 | $16.17 | $15.64 | $15.73 | $15.14 | 68,055 |
| 2020-09-11 | $16.28 | $16.28 | $15.37 | $15.59 | $15.00 | 41,265 |
| 2020-09-10 | $15.21 | $16.78 | $14.86 | $16.00 | $15.40 | 132,556 |
| 2020-09-09 | $14.42 | $15.37 | $14.31 | $14.92 | $14.36 | 50,098 |
| 2020-09-08 | $14.29 | $14.65 | $14.14 | $14.40 | $13.86 | 24,445 |
| 2020-09-04 | $14.88 | $14.88 | $14.25 | $14.41 | $13.87 | 21,260 |
| 2020-09-03 | $14.90 | $15.06 | $14.43 | $14.60 | $14.05 | 25,903 |
| 2020-09-02 | $14.37 | $14.90 | $14.37 | $14.86 | $14.30 | 26,883 |
| 2020-09-01 | $14.35 | $14.66 | $14.13 | $14.44 | $13.90 | 60,791 |
| 2020-08-31 | $14.63 | $15.46 | $14.43 | $14.47 | $13.92 | 54,885 |
| 2020-08-28 | $15.11 | $15.13 | $14.55 | $14.63 | $14.08 | 61,131 |
| 2020-08-27 | $14.75 | $15.02 | $14.66 | $14.92 | $14.36 | 21,438 |
| 2020-08-26 | $14.83 | $15.03 | $14.62 | $14.75 | $14.19 | 26,449 |
| 2020-08-25 | $15.00 | $15.30 | $14.80 | $14.89 | $14.33 | 30,442 |
| 2020-08-24 | $14.56 | $15.12 | $14.25 | $15.07 | $14.50 | 29,891 |
| 2020-08-21 | $15.31 | $15.31 | $14.17 | $14.34 | $13.80 | 73,903 |
| 2020-08-20 | $15.06 | $15.49 | $15.06 | $15.29 | $14.71 | 32,887 |
| 2020-08-19 | $14.77 | $15.53 | $14.77 | $15.30 | $14.72 | 44,671 |
| 2020-08-18 | $14.71 | $14.90 | $14.58 | $14.79 | $14.23 | 33,362 |
| 2020-08-17 | $14.56 | $14.87 | $14.39 | $14.74 | $14.18 | 25,330 |
| 2020-08-14 | $14.16 | $14.73 | $14.16 | $14.69 | $14.14 | 29,856 |
| 2020-08-13 | $14.86 | $15.12 | $14.27 | $14.31 | $13.77 | 42,372 |
| 2020-08-12 | $14.89 | $15.07 | $14.82 | $15.01 | $14.44 | 23,941 |
| 2020-08-11 | $15.05 | $15.27 | $14.63 | $14.73 | $14.18 | 40,275 |
| 2020-08-10 | $14.66 | $15.11 | $14.66 | $14.80 | $14.24 | 37,427 |
| 2020-08-07 | $13.77 | $14.60 | $13.73 | $14.54 | $13.99 | 31,521 |
| 2020-08-06 | $14.03 | $14.30 | $13.69 | $13.89 | $13.37 | 34,801 |
| 2020-08-05 | $14.02 | $14.22 | $13.81 | $14.20 | $13.67 | 30,506 |
| 2020-08-04 | $13.44 | $13.97 | $13.44 | $13.89 | $13.37 | 32,153 |
| 2020-08-03 | $13.80 | $13.80 | $13.18 | $13.52 | $13.01 | 52,010 |
| 2020-07-31 | $14.12 | $14.19 | $13.32 | $13.48 | $12.97 | 53,179 |
| 2020-07-30 | $14.26 | $14.46 | $14.16 | $14.24 | $13.70 | 46,135 |
| 2020-07-29 | $14.44 | $14.58 | $14.26 | $14.51 | $13.96 | 82,321 |
| 2020-07-28 | $13.51 | $14.37 | $13.51 | $14.25 | $13.71 | 49,444 |
| 2020-07-27 | $13.74 | $13.96 | $13.35 | $13.56 | $13.05 | 72,068 |
| 2020-07-24 | $14.15 | $14.15 | $13.75 | $13.80 | $13.28 | 37,252 |
| 2020-07-23 | $13.70 | $14.22 | $13.70 | $14.13 | $13.60 | 34,999 |
| 2020-07-22 | $13.75 | $13.90 | $13.55 | $13.79 | $13.27 | 50,758 |
| 2020-07-21 | $13.50 | $13.97 | $13.50 | $13.91 | $13.39 | 62,405 |
| 2020-07-20 | $13.53 | $13.53 | $13.04 | $13.30 | $12.80 | 76,522 |
| 2020-07-17 | $13.61 | $13.98 | $13.45 | $13.63 | $13.12 | 138,486 |
| 2020-07-16 | $13.70 | $13.77 | $13.50 | $13.67 | $13.15 | 63,814 |
| 2020-07-15 | $13.52 | $13.94 | $13.50 | $13.67 | $13.15 | 56,210 |
| 2020-07-14 | $13.30 | $13.46 | $13.11 | $13.32 | $12.82 | 60,759 |
| 2020-07-13 | $13.24 | $13.43 | $12.88 | $13.24 | $12.74 | 113,619 |
| 2020-07-10 | $12.90 | $13.17 | $12.78 | $13.07 | $12.58 | 59,655 |
| 2020-07-09 | $13.59 | $13.63 | $12.72 | $12.79 | $12.31 | 83,191 |
| 2020-07-08 | $13.39 | $13.68 | $13.25 | $13.64 | $13.13 | 83,084 |
| 2020-07-07 | $13.93 | $13.93 | $13.40 | $13.46 | $12.95 | 61,815 |
| 2020-07-06 | $14.35 | $14.35 | $13.80 | $14.19 | $13.66 | 100,640 |
| 2020-07-02 | $14.28 | $14.61 | $13.93 | $14.02 | $13.49 | 65,346 |
| 2020-07-01 | $14.50 | $14.75 | $13.92 | $14.07 | $13.47 | 67,055 |
| 2020-06-30 | $13.75 | $14.61 | $13.70 | $14.49 | $13.87 | 127,604 |
| 2020-06-29 | $13.72 | $14.19 | $13.51 | $13.81 | $13.22 | 92,720 |
| 2020-06-26 | $13.34 | $13.66 | $13.23 | $13.53 | $12.95 | 224,858 |
| 2020-06-25 | $13.43 | $13.72 | $13.25 | $13.46 | $12.88 | 74,654 |
| 2020-06-24 | $13.30 | $13.54 | $13.10 | $13.47 | $12.89 | 78,927 |
| 2020-06-23 | $13.30 | $13.63 | $13.17 | $13.38 | $12.81 | 53,307 |
| 2020-06-22 | $12.91 | $13.19 | $12.91 | $13.10 | $12.54 | 96,321 |
| 2020-06-19 | $13.40 | $13.40 | $12.98 | $12.98 | $12.42 | 169,758 |
| 2020-06-18 | $13.37 | $13.82 | $13.24 | $13.30 | $12.73 | 55,657 |
| 2020-06-17 | $14.81 | $14.81 | $13.40 | $13.53 | $12.95 | 151,066 |
| 2020-06-16 | $14.23 | $15.20 | $13.82 | $14.71 | $14.08 | 142,339 |
| 2020-06-15 | $13.56 | $14.36 | $13.43 | $14.10 | $13.50 | 123,695 |
| 2020-06-12 | $13.93 | $14.20 | $13.10 | $13.90 | $13.31 | 178,747 |
| 2020-06-11 | $14.01 | $14.01 | $13.12 | $13.41 | $12.84 | 164,721 |
| 2020-06-10 | $13.51 | $14.77 | $13.12 | $14.50 | $13.88 | 187,833 |
| 2020-06-09 | $14.08 | $14.08 | $13.61 | $13.73 | $13.14 | 91,008 |
| 2020-06-08 | $16.05 | $16.07 | $13.87 | $14.15 | $13.54 | 137,649 |
| 2020-06-05 | $15.17 | $15.73 | $15.17 | $15.44 | $14.78 | 79,703 |
| 2020-06-04 | $13.90 | $14.75 | $13.90 | $14.63 | $14.00 | 57,910 |
| 2020-06-03 | $13.46 | $14.27 | $13.46 | $14.08 | $13.48 | 79,406 |
| 2020-06-02 | $12.93 | $13.39 | $12.75 | $13.28 | $12.71 | 77,272 |
| 2020-06-01 | $13.41 | $13.42 | $12.73 | $12.75 | $12.20 | 70,642 |
| 2020-05-29 | $13.47 | $13.61 | $13.00 | $13.36 | $12.79 | 94,471 |
| 2020-05-28 | $13.57 | $14.16 | $13.49 | $13.61 | $13.03 | 66,606 |
| 2020-05-27 | $13.17 | $13.47 | $12.86 | $13.46 | $12.88 | 83,939 |
| 2020-05-26 | $13.12 | $13.32 | $12.80 | $12.88 | $12.33 | 98,953 |
| 2020-05-22 | $12.90 | $12.90 | $12.40 | $12.69 | $12.15 | 19,633 |
| 2020-05-21 | $12.55 | $12.93 | $12.40 | $12.77 | $12.22 | 33,063 |
| 2020-05-20 | $13.10 | $13.10 | $12.46 | $12.66 | $12.12 | 66,503 |
| 2020-05-19 | $12.90 | $13.29 | $12.83 | $12.90 | $12.35 | 50,285 |
| 2020-05-18 | $12.45 | $13.17 | $12.45 | $13.06 | $12.50 | 74,822 |
| 2020-05-15 | $11.72 | $12.15 | $11.56 | $12.06 | $11.54 | 78,845 |
| 2020-05-14 | $11.34 | $11.71 | $10.91 | $11.71 | $11.21 | 125,336 |
| 2020-05-13 | $12.24 | $12.31 | $11.45 | $11.59 | $11.09 | 139,264 |
| 2020-05-12 | $12.79 | $12.81 | $12.20 | $12.45 | $11.92 | 70,586 |
| 2020-05-11 | $13.36 | $13.36 | $12.74 | $12.78 | $12.23 | 70,275 |
| 2020-05-08 | $12.55 | $13.55 | $12.49 | $13.47 | $12.89 | 79,959 |
| 2020-05-07 | $12.38 | $12.56 | $12.21 | $12.32 | $11.79 | 82,235 |
| 2020-05-06 | $12.13 | $12.49 | $11.81 | $12.18 | $11.66 | 42,173 |
| 2020-05-05 | $12.02 | $12.67 | $11.95 | $12.02 | $11.51 | 140,501 |
| 2020-05-04 | $11.72 | $12.06 | $11.61 | $11.82 | $11.31 | 123,456 |
| 2020-05-01 | $13.13 | $13.52 | $11.72 | $11.78 | $11.28 | 111,778 |
| 2020-04-30 | $14.35 | $14.35 | $13.35 | $13.35 | $12.78 | 55,964 |
| 2020-04-29 | $14.41 | $14.95 | $14.06 | $14.63 | $14.00 | 91,752 |
| 2020-04-28 | $14.16 | $14.20 | $13.63 | $13.95 | $13.35 | 70,524 |
| 2020-04-27 | $13.63 | $14.07 | $13.33 | $13.81 | $13.22 | 110,870 |
| 2020-04-24 | $12.78 | $13.17 | $12.06 | $12.94 | $12.39 | 112,981 |
| 2020-04-23 | $12.50 | $13.11 | $12.45 | $12.84 | $12.29 | 49,724 |
| 2020-04-22 | $12.30 | $12.74 | $12.05 | $12.50 | $11.97 | 56,194 |
| 2020-04-21 | $12.34 | $12.42 | $11.74 | $12.05 | $11.53 | 64,464 |
| 2020-04-20 | $13.23 | $13.35 | $12.38 | $12.58 | $12.04 | 66,586 |
| 2020-04-17 | $13.17 | $13.92 | $13.17 | $13.57 | $12.99 | 283,409 |
| 2020-04-16 | $13.07 | $13.21 | $12.39 | $12.91 | $12.36 | 51,867 |
| 2020-04-15 | $13.37 | $13.71 | $12.13 | $12.97 | $12.41 | 67,231 |
| 2020-04-14 | $13.10 | $14.06 | $13.10 | $13.82 | $13.23 | 94,061 |
| 2020-04-13 | $12.84 | $13.24 | $12.52 | $13.04 | $12.48 | 44,796 |
| 2020-04-09 | $13.30 | $13.30 | $12.89 | $13.02 | $12.46 | 80,476 |
| 2020-04-08 | $13.05 | $13.28 | $12.73 | $13.01 | $12.45 | 73,888 |
| 2020-04-07 | $12.63 | $13.22 | $12.63 | $12.91 | $12.36 | 62,387 |
| 2020-04-06 | $12.28 | $12.69 | $11.83 | $12.45 | $11.92 | 186,264 |
| 2020-04-03 | $12.00 | $12.39 | $11.44 | $11.93 | $11.42 | 69,262 |
| 2020-04-02 | $11.70 | $12.32 | $11.60 | $12.02 | $11.43 | 86,665 |
| 2020-04-01 | $12.78 | $12.80 | $11.68 | $11.72 | $11.15 | 100,974 |
| 2020-03-31 | $13.10 | $13.28 | $12.85 | $13.10 | $12.46 | 55,290 |
| 2020-03-30 | $13.11 | $13.18 | $12.84 | $13.18 | $12.54 | 48,893 |
| 2020-03-27 | $13.51 | $14.03 | $12.87 | $12.89 | $12.26 | 56,936 |
| 2020-03-26 | $13.72 | $14.34 | $13.72 | $14.00 | $13.32 | 53,179 |
| 2020-03-25 | $13.75 | $14.18 | $13.19 | $13.79 | $13.12 | 82,366 |
| 2020-03-24 | $14.06 | $14.65 | $13.46 | $13.79 | $13.12 | 77,502 |
| 2020-03-23 | $14.23 | $14.23 | $13.34 | $13.87 | $13.19 | 92,641 |
| 2020-03-20 | $13.16 | $14.53 | $12.77 | $13.90 | $13.22 | 173,786 |
| 2020-03-19 | $12.58 | $13.54 | $12.58 | $13.21 | $12.57 | 56,439 |
| 2020-03-18 | $13.21 | $13.63 | $12.50 | $12.62 | $12.00 | 60,190 |
| 2020-03-17 | $13.99 | $14.15 | $12.29 | $13.54 | $12.88 | 152,600 |
| 2020-03-16 | $13.45 | $14.67 | $12.79 | $13.40 | $12.75 | 95,169 |
| 2020-03-13 | $12.50 | $14.02 | $11.69 | $14.02 | $13.34 | 130,692 |
| 2020-03-12 | $12.44 | $13.78 | $10.60 | $11.49 | $10.93 | 212,779 |
| 2020-03-11 | $15.31 | $15.53 | $14.70 | $15.04 | $14.31 | 49,662 |
| 2020-03-10 | $16.28 | $16.28 | $15.08 | $15.69 | $14.92 | 46,992 |
| 2020-03-09 | $16.92 | $16.92 | $15.45 | $15.84 | $15.07 | 42,999 |
| 2020-03-06 | $16.75 | $17.37 | $16.44 | $17.06 | $16.23 | 58,393 |
| 2020-03-05 | $16.77 | $17.58 | $16.59 | $17.02 | $16.19 | 71,940 |
| 2020-03-04 | $16.95 | $17.00 | $16.79 | $16.94 | $16.11 | 68,144 |
| 2020-03-03 | $16.53 | $17.00 | $16.53 | $16.70 | $15.89 | 43,654 |
| 2020-03-02 | $16.80 | $16.90 | $16.18 | $16.51 | $15.70 | 44,168 |
| 2020-02-28 | $17.70 | $17.83 | $16.50 | $16.70 | $15.89 | 68,504 |
| 2020-02-27 | $18.41 | $18.81 | $18.05 | $18.15 | $17.26 | 38,754 |
| 2020-02-26 | $19.29 | $20.55 | $18.75 | $18.75 | $17.84 | 23,399 |
| 2020-02-25 | $19.40 | $19.68 | $19.08 | $19.16 | $18.23 | 36,977 |
| 2020-02-24 | $19.33 | $19.62 | $19.17 | $19.37 | $18.43 | 42,569 |
| 2020-02-21 | $20.55 | $20.55 | $19.61 | $19.76 | $18.80 | 54,118 |
| 2020-02-20 | $20.70 | $20.90 | $20.29 | $20.50 | $19.50 | 32,948 |
| 2020-02-19 | $21.79 | $21.84 | $20.66 | $20.74 | $19.73 | 27,947 |
| 2020-02-18 | $21.15 | $21.85 | $21.06 | $21.81 | $20.75 | 55,508 |
| 2020-02-14 | $20.65 | $21.45 | $20.65 | $21.25 | $20.21 | 23,030 |
| 2020-02-13 | $20.46 | $20.98 | $20.32 | $20.98 | $19.96 | 28,282 |
| 2020-02-12 | $20.69 | $20.94 | $20.32 | $20.66 | $19.65 | 15,257 |
| 2020-02-11 | $21.43 | $21.43 | $20.44 | $20.50 | $19.50 | 22,575 |
| 2020-02-10 | $20.70 | $21.35 | $20.65 | $21.30 | $20.26 | 40,582 |
| 2020-02-07 | $20.90 | $20.97 | $20.81 | $20.85 | $19.83 | 30,248 |
| 2020-02-06 | $20.62 | $20.93 | $20.56 | $20.89 | $19.87 | 27,497 |
| 2020-02-05 | $20.44 | $20.57 | $20.32 | $20.55 | $19.55 | 25,721 |
| 2020-02-04 | $20.08 | $20.37 | $19.94 | $20.28 | $19.29 | 31,480 |
| 2020-02-03 | $19.60 | $20.16 | $19.60 | $20.00 | $19.02 | 33,263 |
| 2020-01-31 | $19.98 | $19.98 | $19.31 | $19.52 | $18.57 | 35,383 |
| 2020-01-30 | $19.93 | $20.16 | $19.58 | $20.07 | $19.09 | 42,604 |
| 2020-01-29 | $20.02 | $20.09 | $19.99 | $20.05 | $19.07 | 23,815 |
| 2020-01-28 | $20.06 | $20.09 | $19.87 | $20.05 | $19.07 | 20,609 |
| 2020-01-27 | $19.78 | $20.33 | $19.78 | $20.02 | $19.04 | 19,784 |
| 2020-01-24 | $20.29 | $20.31 | $19.96 | $20.13 | $19.15 | 25,010 |
| 2020-01-23 | $20.28 | $20.66 | $20.06 | $20.39 | $19.40 | 39,529 |
| 2020-01-22 | $20.92 | $21.14 | $20.50 | $20.52 | $19.52 | 35,329 |
| 2020-01-21 | $20.83 | $21.15 | $20.66 | $21.08 | $20.05 | 82,681 |
| 2020-01-17 | $20.89 | $21.07 | $20.55 | $20.67 | $19.66 | 58,731 |
| 2020-01-16 | $20.12 | $20.73 | $19.98 | $20.70 | $19.69 | 85,533 |
| 2020-01-15 | $20.34 | $20.82 | $19.89 | $20.09 | $19.11 | 59,101 |
| 2020-01-14 | $20.34 | $21.57 | $19.82 | $20.43 | $19.43 | 138,929 |
| 2020-01-13 | $18.88 | $19.47 | $18.36 | $19.41 | $18.46 | 81,512 |
| 2020-01-10 | $18.35 | $18.62 | $18.13 | $18.31 | $17.42 | 30,146 |
| 2020-01-09 | $18.72 | $18.72 | $18.31 | $18.44 | $17.54 | 28,731 |
| 2020-01-08 | $19.08 | $19.31 | $18.60 | $18.76 | $17.84 | 35,488 |
| 2020-01-07 | $19.07 | $19.39 | $18.92 | $19.16 | $18.23 | 41,894 |
| 2020-01-06 | $18.92 | $19.23 | $18.61 | $19.14 | $18.21 | 49,254 |
| 2020-01-03 | $18.98 | $19.33 | $18.75 | $19.04 | $18.11 | 52,070 |
| 2020-01-02 | $19.24 | $19.30 | $18.75 | $19.18 | $18.24 | 37,396 |
| 2019-12-31 | $19.26 | $19.38 | $19.14 | $19.23 | $18.29 | 47,755 |
| 2019-12-30 | $19.38 | $19.43 | $19.08 | $19.17 | $18.23 | 24,918 |
| 2019-12-27 | $19.51 | $19.51 | $19.01 | $19.22 | $18.28 | 27,639 |
| 2019-12-26 | $18.91 | $19.36 | $18.75 | $19.35 | $18.33 | 22,636 |
| 2019-12-24 | $18.91 | $18.98 | $18.58 | $18.78 | $17.79 | 28,720 |
| 2019-12-23 | $18.78 | $18.93 | $18.61 | $18.79 | $17.80 | 36,511 |
| 2019-12-20 | $19.11 | $19.25 | $18.77 | $18.87 | $17.88 | 103,280 |
| 2019-12-19 | $19.00 | $19.84 | $18.85 | $19.06 | $18.06 | 55,409 |
| 2019-12-18 | $20.35 | $20.35 | $19.67 | $20.01 | $18.96 | 24,358 |
| 2019-12-17 | $20.15 | $20.49 | $20.15 | $20.31 | $19.24 | 24,031 |
| 2019-12-16 | $20.08 | $20.50 | $20.08 | $20.24 | $19.18 | 24,848 |
| 2019-12-13 | $20.24 | $20.24 | $19.94 | $20.09 | $19.04 | 24,853 |
| 2019-12-12 | $20.10 | $20.70 | $20.00 | $20.24 | $19.18 | 30,292 |
| 2019-12-11 | $20.30 | $20.31 | $19.91 | $20.12 | $19.06 | 40,155 |
| 2019-12-10 | $20.33 | $20.59 | $20.16 | $20.34 | $19.27 | 32,028 |
| 2019-12-09 | $21.14 | $21.18 | $20.15 | $20.25 | $19.19 | 67,562 |
| 2019-12-06 | $20.34 | $21.46 | $20.34 | $21.25 | $20.13 | 63,761 |
| 2019-12-05 | $20.22 | $20.42 | $20.12 | $20.24 | $19.18 | 17,145 |
| 2019-12-04 | $20.05 | $20.40 | $20.02 | $20.30 | $19.23 | 34,644 |
| 2019-12-03 | $19.86 | $20.03 | $19.81 | $20.03 | $18.98 | 34,346 |
| 2019-12-02 | $19.67 | $20.00 | $19.65 | $20.00 | $18.95 | 40,654 |
| 2019-11-29 | $19.55 | $19.81 | $19.48 | $19.75 | $18.71 | 10,411 |
| 2019-11-27 | $19.47 | $19.70 | $19.47 | $19.58 | $18.55 | 21,290 |
| 2019-11-26 | $19.27 | $19.67 | $19.17 | $19.36 | $18.34 | 17,918 |
| 2019-11-25 | $18.53 | $19.35 | $18.44 | $19.17 | $18.16 | 28,764 |
| 2019-11-22 | $18.95 | $18.95 | $18.41 | $18.57 | $17.60 | 20,390 |
| 2019-11-21 | $19.25 | $19.34 | $18.77 | $18.81 | $17.82 | 34,435 |
| 2019-11-20 | $19.26 | $19.76 | $19.22 | $19.33 | $18.32 | 33,184 |
| 2019-11-19 | $19.09 | $19.50 | $18.95 | $19.40 | $18.38 | 74,213 |
| 2019-11-18 | $18.87 | $19.06 | $18.84 | $19.01 | $18.01 | 22,827 |
| 2019-11-15 | $18.88 | $18.96 | $18.70 | $18.89 | $17.90 | 30,606 |
| 2019-11-14 | $18.72 | $18.98 | $18.66 | $18.78 | $17.79 | 66,337 |
| 2019-11-13 | $18.61 | $18.92 | $18.48 | $18.83 | $17.84 | 50,482 |
| 2019-11-12 | $18.53 | $19.10 | $18.53 | $18.76 | $17.78 | 47,440 |
| 2019-11-11 | $18.36 | $18.47 | $18.24 | $18.41 | $17.44 | 20,744 |
| 2019-11-08 | $18.57 | $18.74 | $18.41 | $18.52 | $17.55 | 17,328 |
| 2019-11-07 | $18.76 | $18.76 | $18.51 | $18.57 | $17.60 | 26,045 |
| 2019-11-06 | $18.72 | $18.94 | $18.60 | $18.60 | $17.62 | 26,766 |
| 2019-11-05 | $18.98 | $19.22 | $18.72 | $18.75 | $17.77 | 24,831 |
| 2019-11-04 | $19.17 | $19.30 | $18.81 | $18.90 | $17.91 | 33,805 |
| 2019-11-01 | $19.07 | $19.36 | $18.92 | $19.06 | $18.06 | 33,295 |
| 2019-10-31 | $19.14 | $19.14 | $18.49 | $18.92 | $17.93 | 36,557 |
| 2019-10-30 | $19.52 | $19.58 | $19.07 | $19.17 | $18.16 | 39,811 |
| 2019-10-29 | $19.28 | $19.64 | $19.28 | $19.49 | $18.47 | 33,029 |
| 2019-10-28 | $19.25 | $19.81 | $19.25 | $19.41 | $18.39 | 137,360 |
| 2019-10-25 | $18.71 | $19.14 | $18.71 | $19.10 | $18.10 | 29,803 |
| 2019-10-24 | $18.75 | $18.85 | $18.60 | $18.79 | $17.80 | 28,976 |
| 2019-10-23 | $18.63 | $18.85 | $18.48 | $18.75 | $17.77 | 34,921 |
| 2019-10-22 | $18.66 | $18.80 | $18.40 | $18.66 | $17.68 | 32,470 |
| 2019-10-21 | $18.47 | $18.77 | $18.28 | $18.64 | $17.66 | 47,716 |
| 2019-10-18 | $18.54 | $18.64 | $18.28 | $18.33 | $17.37 | 40,141 |
| 2019-10-17 | $18.86 | $18.94 | $18.59 | $18.66 | $17.68 | 30,256 |
| 2019-10-16 | $19.01 | $19.03 | $18.68 | $18.84 | $17.85 | 46,137 |
| 2019-10-15 | $18.73 | $19.06 | $18.57 | $18.93 | $17.94 | 41,011 |
| 2019-10-14 | $18.53 | $18.67 | $18.18 | $18.65 | $17.67 | 38,692 |
| 2019-10-11 | $18.63 | $18.95 | $18.26 | $18.53 | $17.56 | 43,314 |
| 2019-10-10 | $18.57 | $18.95 | $18.42 | $18.43 | $17.46 | 36,400 |
| 2019-10-09 | $18.24 | $18.69 | $18.09 | $18.59 | $17.61 | 44,816 |
| 2019-10-08 | $18.09 | $18.29 | $17.82 | $18.07 | $17.12 | 134,369 |
| 2019-10-07 | $18.12 | $18.35 | $17.93 | $18.27 | $17.31 | 44,583 |
| 2019-10-04 | $18.03 | $18.15 | $17.96 | $18.15 | $17.20 | 22,177 |
| 2019-10-03 | $18.06 | $18.14 | $17.83 | $18.03 | $17.01 | 68,364 |
| 2019-10-02 | $17.81 | $18.14 | $17.64 | $18.00 | $16.99 | 133,105 |
| 2019-10-01 | $18.34 | $18.72 | $17.82 | $17.95 | $16.94 | 55,162 |
| 2019-09-30 | $18.62 | $18.62 | $18.26 | $18.36 | $17.32 | 89,913 |
| 2019-09-27 | $18.60 | $18.95 | $18.29 | $18.50 | $17.46 | 81,856 |
| 2019-09-26 | $18.31 | $18.49 | $18.12 | $18.41 | $17.37 | 122,344 |
| 2019-09-25 | $18.09 | $18.40 | $18.09 | $18.28 | $17.25 | 50,338 |
| 2019-09-24 | $18.22 | $18.31 | $17.93 | $18.02 | $17.00 | 115,314 |
| 2019-09-23 | $18.36 | $18.39 | $18.00 | $18.22 | $17.19 | 71,674 |
| 2019-09-20 | $18.67 | $18.72 | $18.25 | $18.40 | $17.36 | 113,378 |
| 2019-09-19 | $19.65 | $19.82 | $18.64 | $18.74 | $17.68 | 63,887 |
| 2019-09-18 | $20.06 | $20.12 | $19.49 | $19.82 | $18.70 | 42,841 |
| 2019-09-17 | $20.26 | $20.41 | $19.93 | $20.08 | $18.95 | 49,265 |
| 2019-09-16 | $20.28 | $20.47 | $20.10 | $20.32 | $19.17 | 60,546 |
| 2019-09-13 | $20.30 | $20.60 | $20.19 | $20.28 | $19.14 | 53,165 |
| 2019-09-12 | $20.59 | $20.59 | $20.00 | $20.20 | $19.06 | 75,289 |
| 2019-09-11 | $19.28 | $20.31 | $19.10 | $20.28 | $19.14 | 123,825 |
| 2019-09-10 | $18.02 | $19.25 | $18.00 | $19.04 | $17.97 | 222,925 |
| 2019-09-09 | $19.37 | $19.57 | $18.39 | $18.55 | $17.50 | 158,175 |
| 2019-09-06 | $19.34 | $19.67 | $19.25 | $19.36 | $18.27 | 71,660 |
| 2019-09-05 | $18.84 | $19.42 | $18.76 | $19.24 | $18.16 | 57,194 |
| 2019-09-04 | $18.50 | $18.58 | $18.35 | $18.46 | $17.42 | 50,099 |
| 2019-09-03 | $18.18 | $18.35 | $17.84 | $18.25 | $17.22 | 56,603 |
| 2019-08-30 | $19.21 | $19.21 | $17.77 | $18.16 | $17.14 | 67,795 |
| 2019-08-29 | $17.55 | $19.42 | $17.05 | $19.37 | $18.28 | 155,727 |
| 2019-08-28 | $18.08 | $18.59 | $18.08 | $18.20 | $17.17 | 32,316 |
| 2019-08-27 | $18.89 | $18.89 | $18.04 | $18.18 | $17.16 | 36,863 |
| 2019-08-26 | $18.72 | $18.84 | $18.54 | $18.76 | $17.70 | 23,625 |
| 2019-08-23 | $19.34 | $19.37 | $18.46 | $18.59 | $17.54 | 44,160 |
| 2019-08-22 | $19.67 | $19.70 | $19.45 | $19.57 | $18.47 | 19,605 |
| 2019-08-21 | $19.50 | $19.84 | $19.16 | $19.55 | $18.45 | 24,876 |
| 2019-08-20 | $19.37 | $19.66 | $19.21 | $19.35 | $18.26 | 44,191 |
| 2019-08-19 | $19.42 | $19.70 | $19.26 | $19.40 | $18.31 | 25,864 |
| 2019-08-16 | $18.70 | $19.23 | $18.50 | $19.22 | $18.14 | 78,403 |
| 2019-08-15 | $18.49 | $18.65 | $18.37 | $18.59 | $17.54 | 53,812 |
| 2019-08-14 | $18.53 | $18.90 | $18.22 | $18.44 | $17.40 | 63,675 |
| 2019-08-13 | $18.68 | $19.09 | $18.59 | $18.70 | $17.65 | 66,271 |
| 2019-08-12 | $18.77 | $19.49 | $18.46 | $18.72 | $17.66 | 101,092 |
| 2019-08-09 | $18.84 | $18.98 | $18.36 | $18.86 | $17.80 | 31,913 |
| 2019-08-08 | $18.77 | $19.02 | $18.49 | $18.87 | $17.81 | 54,258 |
| 2019-08-07 | $18.29 | $18.95 | $18.21 | $18.60 | $17.55 | 29,499 |
| 2019-08-06 | $18.65 | $18.78 | $18.03 | $18.43 | $17.39 | 52,810 |
| 2019-08-05 | $19.06 | $19.38 | $18.30 | $18.40 | $17.36 | 52,605 |
| 2019-08-02 | $19.59 | $19.59 | $19.09 | $19.28 | $18.19 | 47,602 |
| 2019-08-01 | $19.84 | $20.15 | $19.65 | $19.73 | $18.62 | 48,755 |
| 2019-07-31 | $19.73 | $20.37 | $19.64 | $19.79 | $18.67 | 76,583 |
| 2019-07-30 | $19.36 | $19.99 | $19.30 | $19.80 | $18.68 | 32,720 |
| 2019-07-29 | $19.13 | $19.38 | $18.92 | $19.32 | $18.23 | 29,704 |
| 2019-07-26 | $18.34 | $19.36 | $18.34 | $19.13 | $18.05 | 42,038 |
| 2019-07-25 | $18.49 | $18.53 | $18.13 | $18.28 | $17.25 | 106,878 |
| 2019-07-24 | $18.44 | $18.52 | $18.26 | $18.46 | $17.42 | 54,052 |
| 2019-07-23 | $19.00 | $19.03 | $18.44 | $18.52 | $17.48 | 46,498 |
| 2019-07-22 | $19.46 | $19.46 | $18.67 | $18.78 | $17.72 | 101,210 |
| 2019-07-19 | $19.00 | $19.02 | $18.81 | $18.92 | $17.85 | 29,185 |
| 2019-07-18 | $19.24 | $19.24 | $18.65 | $19.04 | $17.97 | 45,654 |
| 2019-07-17 | $19.11 | $19.24 | $18.92 | $19.17 | $18.09 | 47,574 |
| 2019-07-16 | $19.60 | $19.64 | $19.18 | $19.19 | $18.11 | 58,125 |
| 2019-07-15 | $19.57 | $19.67 | $19.10 | $19.60 | $18.50 | 80,249 |
| 2019-07-12 | $19.41 | $19.63 | $19.26 | $19.48 | $18.38 | 27,488 |
| 2019-07-11 | $19.39 | $19.45 | $18.84 | $19.41 | $18.32 | 55,705 |
| 2019-07-10 | $19.36 | $19.65 | $19.20 | $19.36 | $18.27 | 43,802 |
| 2019-07-09 | $19.31 | $19.60 | $19.19 | $19.32 | $18.23 | 30,725 |
| 2019-07-08 | $19.52 | $19.71 | $19.19 | $19.42 | $18.33 | 60,529 |
| 2019-07-05 | $19.25 | $19.69 | $19.07 | $19.62 | $18.51 | 57,971 |
| 2019-07-03 | $19.57 | $19.76 | $19.32 | $19.52 | $18.35 | 39,238 |
| 2019-07-02 | $19.61 | $19.61 | $19.19 | $19.40 | $18.24 | 45,335 |
| 2019-07-01 | $20.01 | $20.05 | $19.50 | $19.57 | $18.40 | 64,911 |
| 2019-06-28 | $19.37 | $19.97 | $19.36 | $19.94 | $18.74 | 196,165 |
| 2019-06-27 | $19.01 | $19.45 | $19.01 | $19.39 | $18.23 | 61,368 |
| 2019-06-26 | $19.39 | $19.47 | $18.93 | $19.10 | $17.95 | 63,874 |
| 2019-06-25 | $18.56 | $19.10 | $18.51 | $19.01 | $17.87 | 79,146 |
| 2019-06-24 | $19.40 | $19.62 | $18.48 | $18.57 | $17.46 | 60,720 |
| 2019-06-21 | $19.66 | $19.75 | $19.14 | $19.50 | $18.33 | 56,435 |
| 2019-06-20 | $19.89 | $20.16 | $19.44 | $19.77 | $18.58 | 50,941 |
| 2019-06-19 | $20.03 | $20.29 | $19.70 | $19.76 | $18.58 | 86,655 |
| 2019-06-18 | $20.26 | $20.63 | $19.96 | $20.05 | $18.85 | 58,810 |
| 2019-06-17 | $20.09 | $20.48 | $19.80 | $20.24 | $19.03 | 76,187 |
| 2019-06-14 | $20.00 | $20.20 | $19.90 | $20.00 | $18.80 | 68,481 |
| 2019-06-13 | $20.70 | $21.00 | $20.00 | $20.13 | $18.92 | 87,933 |
| 2019-06-12 | $20.32 | $20.92 | $20.00 | $20.68 | $19.44 | 93,403 |
| 2019-06-11 | $18.62 | $21.94 | $18.60 | $20.41 | $19.19 | 312,335 |
| 2019-06-10 | $18.93 | $20.20 | $18.67 | $19.15 | $18.00 | 130,627 |
| 2019-06-07 | $18.73 | $19.21 | $18.72 | $18.95 | $17.81 | 94,279 |
| 2019-06-06 | $18.93 | $19.21 | $18.34 | $18.52 | $17.41 | 65,526 |
| 2019-06-05 | $19.59 | $19.59 | $18.84 | $18.94 | $17.80 | 47,077 |
| 2019-06-04 | $19.05 | $20.03 | $19.05 | $19.37 | $18.21 | 76,281 |
| 2019-06-03 | $18.94 | $19.14 | $18.74 | $18.89 | $17.76 | 42,004 |
| 2019-05-31 | $18.46 | $19.00 | $18.32 | $18.95 | $17.81 | 59,636 |
| 2019-05-30 | $19.10 | $19.16 | $18.59 | $18.73 | $17.61 | 52,987 |
| 2019-05-29 | $18.89 | $19.21 | $18.89 | $19.04 | $17.90 | 57,769 |
| 2019-05-28 | $19.18 | $19.22 | $18.85 | $18.99 | $17.85 | 40,607 |
| 2019-05-24 | $19.07 | $19.31 | $19.04 | $19.18 | $18.03 | 23,749 |
| 2019-05-23 | $19.42 | $19.64 | $18.82 | $19.01 | $17.87 | 30,377 |
| 2019-05-22 | $19.69 | $19.69 | $19.26 | $19.54 | $18.37 | 37,771 |
| 2019-05-21 | $19.46 | $19.81 | $19.46 | $19.69 | $18.51 | 40,596 |
| 2019-05-20 | $19.56 | $19.58 | $19.22 | $19.41 | $18.25 | 29,801 |
| 2019-05-17 | $20.16 | $20.28 | $19.56 | $19.58 | $18.41 | 40,430 |
| 2019-05-16 | $20.57 | $20.96 | $20.20 | $20.29 | $19.07 | 61,601 |
| 2019-05-15 | $19.98 | $20.97 | $19.57 | $20.57 | $19.34 | 148,063 |
| 2019-05-14 | $19.23 | $20.78 | $19.15 | $19.97 | $18.77 | 430,732 |
| 2019-05-13 | $22.69 | $22.69 | $21.27 | $21.30 | $20.02 | 234,750 |
| 2019-05-10 | $22.88 | $23.08 | $22.56 | $23.02 | $21.64 | 16,828 |
| 2019-05-09 | $22.80 | $23.48 | $22.58 | $22.91 | $21.54 | 31,100 |
| 2019-05-08 | $22.71 | $23.16 | $22.67 | $22.92 | $21.55 | 31,237 |
| 2019-05-07 | $22.87 | $24.24 | $22.63 | $22.84 | $21.47 | 27,953 |
| 2019-05-06 | $22.41 | $23.08 | $22.41 | $22.99 | $21.61 | 27,402 |
| 2019-05-03 | $22.52 | $22.80 | $21.75 | $22.70 | $21.34 | 86,942 |
| 2019-05-02 | $22.75 | $22.77 | $22.00 | $22.34 | $21.00 | 31,367 |
| 2019-05-01 | $22.83 | $22.91 | $22.63 | $22.74 | $21.38 | 43,561 |
| 2019-04-30 | $23.09 | $23.13 | $22.69 | $22.84 | $21.47 | 40,060 |
| 2019-04-29 | $23.03 | $23.23 | $22.99 | $23.09 | $21.71 | 29,848 |
| 2019-04-26 | $22.89 | $22.95 | $22.70 | $22.92 | $21.55 | 33,094 |
| 2019-04-25 | $23.42 | $23.42 | $22.85 | $22.85 | $21.48 | 42,977 |
| 2019-04-24 | $23.42 | $23.74 | $23.30 | $23.52 | $22.11 | 39,931 |
| 2019-04-23 | $22.94 | $23.56 | $22.94 | $23.41 | $22.01 | 30,808 |
| 2019-04-22 | $23.37 | $23.51 | $22.82 | $22.99 | $21.61 | 30,253 |
| 2019-04-18 | $23.85 | $24.01 | $23.17 | $23.30 | $21.90 | 36,996 |
| 2019-04-17 | $23.93 | $24.21 | $23.49 | $23.96 | $22.52 | 68,334 |
| 2019-04-16 | $23.89 | $24.01 | $23.74 | $23.88 | $22.45 | 38,402 |
| 2019-04-15 | $23.80 | $24.00 | $23.58 | $23.77 | $22.34 | 30,223 |
| 2019-04-12 | $24.04 | $24.13 | $23.73 | $23.92 | $22.49 | 29,447 |
| 2019-04-11 | $24.32 | $24.46 | $23.97 | $24.06 | $22.62 | 27,252 |
| 2019-04-10 | $23.98 | $24.31 | $23.88 | $24.25 | $22.80 | 47,318 |
| 2019-04-09 | $24.32 | $24.49 | $23.70 | $23.99 | $22.55 | 43,813 |
| 2019-04-08 | $24.70 | $24.70 | $24.30 | $24.33 | $22.87 | 46,320 |
| 2019-04-05 | $24.40 | $24.77 | $24.23 | $24.71 | $23.23 | 80,982 |
| 2019-04-04 | $24.08 | $24.42 | $23.97 | $24.40 | $22.87 | 72,788 |
| 2019-04-03 | $24.00 | $24.32 | $24.00 | $24.08 | $22.57 | 47,642 |
| 2019-04-02 | $23.67 | $24.23 | $23.40 | $23.99 | $22.48 | 89,189 |
| 2019-04-01 | $23.48 | $24.47 | $23.31 | $23.65 | $22.16 | 32,627 |
| 2019-03-29 | $23.52 | $23.61 | $23.20 | $23.53 | $22.05 | 43,805 |
| 2019-03-28 | $23.18 | $23.53 | $23.18 | $23.47 | $22.00 | 31,134 |
| 2019-03-27 | $23.47 | $23.47 | $22.89 | $23.24 | $21.78 | 49,963 |
| 2019-03-26 | $23.40 | $23.64 | $23.18 | $23.46 | $21.99 | 31,815 |
| 2019-03-25 | $23.10 | $23.51 | $23.04 | $23.38 | $21.91 | 38,924 |
| 2019-03-22 | $23.25 | $23.42 | $23.06 | $23.18 | $21.72 | 86,041 |
| 2019-03-21 | $23.30 | $23.61 | $23.24 | $23.37 | $21.90 | 36,636 |
| 2019-03-20 | $23.97 | $24.29 | $23.20 | $23.31 | $21.85 | 53,441 |
| 2019-03-19 | $24.23 | $24.38 | $23.85 | $23.92 | $22.42 | 68,022 |
| 2019-03-18 | $23.86 | $24.25 | $23.64 | $24.22 | $22.70 | 50,892 |
| 2019-03-15 | $23.96 | $24.17 | $23.68 | $23.73 | $22.24 | 137,698 |
| 2019-03-14 | $24.53 | $24.73 | $23.96 | $23.98 | $22.47 | 94,356 |
| 2019-03-13 | $23.32 | $25.65 | $22.93 | $24.73 | $23.18 | 189,485 |
| 2019-03-12 | $22.97 | $23.01 | $22.47 | $22.81 | $21.38 | 44,650 |
| 2019-03-11 | $22.68 | $23.03 | $22.40 | $22.91 | $21.47 | 58,311 |
| 2019-03-08 | $22.77 | $22.97 | $22.52 | $22.65 | $21.23 | 30,972 |
| 2019-03-07 | $23.27 | $23.43 | $22.64 | $22.86 | $21.42 | 74,235 |
| 2019-03-06 | $23.44 | $23.50 | $23.13 | $23.26 | $21.80 | 52,284 |
| 2019-03-05 | $23.14 | $23.61 | $23.01 | $23.44 | $21.97 | 48,223 |
| 2019-03-04 | $23.54 | $23.55 | $23.16 | $23.30 | $21.84 | 68,602 |
| 2019-03-01 | $23.55 | $23.83 | $23.23 | $23.51 | $22.03 | 47,993 |
| 2019-02-28 | $23.47 | $23.61 | $23.30 | $23.40 | $21.93 | 54,483 |
| 2019-02-27 | $23.30 | $23.52 | $21.94 | $23.45 | $21.98 | 56,850 |
| 2019-02-26 | $23.53 | $23.54 | $23.17 | $23.31 | $21.85 | 39,743 |
| 2019-02-25 | $23.63 | $23.76 | $23.42 | $23.53 | $22.05 | 39,546 |
| 2019-02-22 | $23.25 | $23.70 | $23.13 | $23.61 | $22.13 | 59,821 |
| 2019-02-21 | $23.20 | $23.40 | $22.88 | $23.26 | $21.80 | 40,906 |
| 2019-02-20 | $23.02 | $23.45 | $22.79 | $23.25 | $21.79 | 89,813 |
| 2019-02-19 | $23.35 | $23.36 | $22.93 | $23.03 | $21.58 | 42,807 |
| 2019-02-15 | $23.07 | $23.50 | $22.79 | $23.36 | $21.89 | 58,683 |
| 2019-02-14 | $23.09 | $23.24 | $22.76 | $22.97 | $21.53 | 64,286 |
| 2019-02-13 | $22.97 | $23.29 | $22.67 | $23.10 | $21.65 | 47,522 |
| 2019-02-12 | $23.05 | $23.37 | $22.85 | $22.96 | $21.52 | 40,216 |
| 2019-02-11 | $23.16 | $23.23 | $22.58 | $23.04 | $21.59 | 80,020 |
| 2019-02-08 | $23.08 | $23.26 | $22.88 | $23.05 | $21.60 | 53,703 |
| 2019-02-07 | $22.91 | $23.26 | $22.86 | $23.10 | $21.65 | 82,965 |
| 2019-02-06 | $22.78 | $23.06 | $22.54 | $23.00 | $21.56 | 72,874 |
| 2019-02-05 | $22.73 | $22.82 | $22.56 | $22.75 | $21.32 | 77,095 |
| 2019-02-04 | $22.32 | $23.09 | $22.32 | $22.63 | $21.21 | 80,835 |
| 2019-02-01 | $22.03 | $22.42 | $21.88 | $22.20 | $20.81 | 90,252 |
| 2019-01-31 | $21.62 | $22.08 | $21.36 | $22.03 | $20.65 | 73,533 |
| 2019-01-30 | $21.74 | $21.79 | $21.58 | $21.69 | $20.33 | 58,021 |
| 2019-01-29 | $21.49 | $21.80 | $21.49 | $21.59 | $20.23 | 87,049 |
| 2019-01-28 | $21.36 | $21.56 | $21.17 | $21.47 | $20.12 | 61,431 |
| 2019-01-25 | $22.01 | $22.08 | $21.40 | $21.50 | $20.15 | 100,027 |
| 2019-01-24 | $22.00 | $22.20 | $21.71 | $21.92 | $20.54 | 66,857 |
| 2019-01-23 | $21.71 | $22.06 | $21.14 | $22.00 | $20.62 | 103,972 |
| 2019-01-22 | $21.03 | $21.66 | $21.03 | $21.65 | $20.29 | 91,642 |
| 2019-01-18 | $21.39 | $21.75 | $21.00 | $21.17 | $19.84 | 108,897 |
| 2019-01-17 | $21.00 | $21.58 | $21.00 | $21.39 | $20.05 | 102,340 |
| 2019-01-16 | $22.19 | $22.19 | $20.99 | $21.00 | $19.68 | 207,675 |
| 2019-01-15 | $21.86 | $23.51 | $21.46 | $22.18 | $20.79 | 210,528 |
| 2019-01-14 | $21.87 | $21.89 | $21.43 | $21.58 | $20.22 | 79,057 |
| 2019-01-11 | $22.04 | $22.20 | $21.86 | $22.02 | $20.64 | 41,095 |
| 2019-01-10 | $21.95 | $22.19 | $21.75 | $22.05 | $20.67 | 47,933 |
| 2019-01-09 | $22.01 | $22.26 | $21.49 | $21.96 | $20.58 | 67,104 |
| 2019-01-08 | $20.88 | $22.21 | $20.64 | $21.98 | $20.60 | 154,829 |
| 2019-01-07 | $19.97 | $20.68 | $19.88 | $20.51 | $19.22 | 69,898 |
| 2019-01-04 | $19.38 | $20.37 | $19.38 | $20.10 | $18.84 | 61,583 |
| 2019-01-03 | $19.78 | $20.04 | $19.18 | $19.21 | $18.00 | 91,905 |
| 2019-01-02 | $19.33 | $19.94 | $19.04 | $19.79 | $18.55 | 52,609 |
| 2018-12-31 | $19.94 | $19.94 | $19.15 | $19.55 | $18.32 | 91,612 |
| 2018-12-28 | $18.97 | $20.10 | $18.97 | $19.55 | $18.32 | 106,262 |
| 2018-12-27 | $18.67 | $19.28 | $18.41 | $18.97 | $17.71 | 112,358 |
| 2018-12-26 | $18.58 | $19.10 | $18.07 | $18.83 | $17.58 | 104,101 |
| 2018-12-24 | $18.74 | $19.18 | $18.16 | $18.28 | $17.07 | 73,995 |
| 2018-12-21 | $19.38 | $19.40 | $18.56 | $18.74 | $17.50 | 253,675 |
| 2018-12-20 | $19.49 | $20.14 | $19.15 | $19.43 | $18.14 | 117,850 |
| 2018-12-19 | $19.96 | $20.56 | $19.78 | $20.01 | $18.68 | 108,920 |
| 2018-12-18 | $20.19 | $20.21 | $19.61 | $19.84 | $18.52 | 102,563 |
| 2018-12-17 | $20.59 | $20.89 | $19.80 | $20.00 | $18.67 | 94,720 |
| 2018-12-14 | $21.28 | $21.48 | $20.58 | $20.63 | $19.26 | 56,540 |
| 2018-12-13 | $21.38 | $21.57 | $20.76 | $21.34 | $19.92 | 115,991 |
| 2018-12-12 | $21.22 | $21.55 | $21.09 | $21.37 | $19.95 | 99,839 |
| 2018-12-11 | $21.48 | $21.77 | $20.99 | $21.02 | $19.62 | 63,695 |
| 2018-12-10 | $21.95 | $22.11 | $20.95 | $21.36 | $19.94 | 111,159 |
| 2018-12-07 | $22.36 | $22.73 | $21.96 | $22.03 | $20.57 | 101,281 |
| 2018-12-06 | $22.79 | $22.80 | $21.98 | $22.35 | $20.87 | 111,616 |
| 2018-12-04 | $23.85 | $24.43 | $22.57 | $22.90 | $21.38 | 69,379 |
| 2018-12-03 | $24.34 | $24.48 | $23.67 | $23.86 | $22.28 | 59,193 |
| 2018-11-30 | $24.30 | $24.30 | $23.81 | $24.14 | $22.54 | 41,136 |
| 2018-11-29 | $24.43 | $24.68 | $24.24 | $24.32 | $22.71 | 30,649 |
| 2018-11-28 | $24.24 | $24.47 | $23.94 | $24.44 | $22.82 | 32,520 |
| 2018-11-27 | $24.23 | $24.58 | $24.13 | $24.23 | $22.62 | 50,605 |
| 2018-11-26 | $24.80 | $24.80 | $24.07 | $24.24 | $22.63 | 34,542 |
| 2018-11-23 | $24.78 | $24.90 | $24.60 | $24.71 | $23.07 | 8,259 |
| 2018-11-21 | $24.49 | $25.21 | $24.49 | $24.79 | $23.14 | 52,816 |
| 2018-11-20 | $24.49 | $24.68 | $24.15 | $24.48 | $22.85 | 93,113 |
| 2018-11-19 | $24.65 | $24.70 | $24.09 | $24.51 | $22.88 | 77,398 |
| 2018-11-16 | $24.35 | $24.73 | $24.07 | $24.39 | $22.77 | 48,032 |
| 2018-11-15 | $24.79 | $25.17 | $24.32 | $24.54 | $22.91 | 51,181 |
| 2018-11-14 | $25.60 | $25.70 | $24.69 | $24.84 | $23.19 | 57,650 |
| 2018-11-13 | $25.48 | $25.66 | $25.20 | $25.47 | $23.78 | 77,892 |
| 2018-11-12 | $25.27 | $25.67 | $25.08 | $25.40 | $23.71 | 71,965 |
| 2018-11-09 | $25.30 | $25.59 | $24.91 | $25.32 | $23.64 | 88,736 |
| 2018-11-08 | $25.04 | $25.36 | $24.79 | $25.31 | $23.63 | 51,100 |
| 2018-11-07 | $24.97 | $25.42 | $24.77 | $25.05 | $23.39 | 69,988 |
| 2018-11-06 | $25.36 | $25.36 | $24.38 | $24.90 | $23.25 | 61,582 |
| 2018-11-05 | $25.72 | $26.05 | $25.17 | $25.40 | $23.71 | 65,496 |
| 2018-11-02 | $25.40 | $25.77 | $25.05 | $25.71 | $24.00 | 118,481 |
| 2018-11-01 | $24.55 | $25.57 | $24.55 | $25.37 | $23.69 | 108,650 |
| 2018-10-31 | $25.02 | $25.02 | $24.49 | $24.65 | $23.01 | 89,835 |
| 2018-10-30 | $24.95 | $25.35 | $24.76 | $24.90 | $23.25 | 66,743 |
| 2018-10-29 | $25.17 | $25.62 | $24.75 | $24.96 | $23.30 | 50,668 |
| 2018-10-26 | $24.60 | $25.23 | $24.33 | $25.00 | $23.34 | 123,135 |
| 2018-10-25 | $24.35 | $24.98 | $24.35 | $24.88 | $23.23 | 71,641 |
| 2018-10-24 | $24.79 | $24.79 | $24.32 | $24.34 | $22.72 | 114,500 |
| 2018-10-23 | $24.28 | $24.76 | $24.03 | $24.58 | $22.95 | 88,688 |
| 2018-10-22 | $24.86 | $25.14 | $24.38 | $24.51 | $22.88 | 97,214 |
| 2018-10-19 | $24.88 | $24.95 | $24.59 | $24.80 | $23.15 | 130,403 |
| 2018-10-18 | $25.67 | $27.01 | $24.90 | $24.94 | $23.28 | 120,913 |
| 2018-10-17 | $25.26 | $25.80 | $25.00 | $25.68 | $23.98 | 86,587 |
| 2018-10-16 | $25.00 | $25.40 | $24.75 | $25.29 | $23.61 | 143,813 |
| 2018-10-15 | $24.82 | $25.16 | $24.41 | $25.00 | $23.34 | 91,945 |
| 2018-10-12 | $24.94 | $25.16 | $24.73 | $24.83 | $23.18 | 236,202 |
| 2018-10-11 | $25.05 | $25.31 | $24.51 | $24.72 | $23.08 | 239,043 |
| 2018-10-10 | $25.90 | $25.92 | $24.95 | $25.07 | $23.41 | 241,674 |
| 2018-10-09 | $25.41 | $25.95 | $25.03 | $25.91 | $24.19 | 122,215 |
| 2018-10-08 | $25.56 | $25.70 | $25.22 | $25.46 | $23.77 | 88,675 |
| 2018-10-05 | $25.02 | $25.72 | $25.02 | $25.57 | $23.87 | 108,986 |
| 2018-10-04 | $25.31 | $25.41 | $24.85 | $25.03 | $23.37 | 91,750 |
| 2018-10-03 | $25.43 | $25.72 | $25.39 | $25.46 | $23.71 | 67,760 |
| 2018-10-02 | $25.45 | $25.66 | $25.31 | $25.41 | $23.66 | 79,361 |
| 2018-10-01 | $26.15 | $26.36 | $25.53 | $25.54 | $23.78 | 124,728 |
| 2018-09-28 | $26.01 | $26.18 | $25.81 | $26.11 | $24.32 | 89,758 |
| 2018-09-27 | $26.25 | $26.50 | $25.70 | $26.02 | $24.23 | 129,447 |
| 2018-09-26 | $27.07 | $27.21 | $26.10 | $26.26 | $24.46 | 184,432 |
| 2018-09-25 | $26.90 | $27.33 | $26.68 | $27.10 | $25.24 | 190,569 |
| 2018-09-24 | $27.58 | $27.96 | $26.67 | $26.86 | $25.01 | 155,556 |
| 2018-09-21 | $27.40 | $27.82 | $27.03 | $27.57 | $25.68 | 586,049 |
| 2018-09-20 | $28.38 | $28.76 | $27.76 | $27.83 | $25.92 | 96,496 |
| 2018-09-19 | $28.16 | $28.32 | $27.83 | $28.27 | $26.33 | 126,991 |
| 2018-09-18 | $28.43 | $28.68 | $28.11 | $28.18 | $26.24 | 218,382 |
| 2018-09-17 | $28.37 | $28.48 | $27.82 | $28.41 | $26.46 | 221,591 |
| 2018-09-14 | $27.49 | $28.48 | $27.26 | $28.37 | $26.42 | 301,882 |
| 2018-09-13 | $27.50 | $27.91 | $26.80 | $27.57 | $25.68 | 182,688 |
| 2018-09-12 | $28.00 | $28.25 | $27.37 | $27.71 | $25.81 | 226,646 |
| 2018-09-11 | $27.00 | $28.97 | $26.55 | $27.87 | $25.95 | 877,694 |
| 2018-09-10 | $32.49 | $33.42 | $32.49 | $33.26 | $30.97 | 317,802 |
| 2018-09-07 | $31.41 | $32.43 | $31.39 | $32.36 | $30.14 | 188,898 |
| 2018-09-06 | $31.26 | $31.49 | $30.98 | $31.40 | $29.24 | 209,084 |
| 2018-09-05 | $30.97 | $31.21 | $30.61 | $31.21 | $29.07 | 63,871 |
| 2018-09-04 | $30.86 | $31.15 | $30.46 | $30.97 | $28.84 | 177,010 |
| 2018-08-31 | $30.06 | $30.86 | $30.06 | $30.85 | $28.73 | 81,784 |
| 2018-08-30 | $30.00 | $30.49 | $29.81 | $30.16 | $28.09 | 91,284 |
| 2018-08-29 | $29.76 | $30.08 | $29.66 | $30.08 | $28.01 | 56,849 |
| 2018-08-28 | $30.05 | $30.13 | $29.70 | $29.77 | $27.72 | 75,323 |
| 2018-08-27 | $30.00 | $30.12 | $29.62 | $29.96 | $27.90 | 109,192 |
| 2018-08-24 | $29.85 | $30.13 | $29.84 | $30.00 | $27.94 | 207,617 |
| 2018-08-23 | $29.97 | $30.05 | $29.65 | $29.75 | $27.71 | 62,551 |
| 2018-08-22 | $29.79 | $30.08 | $29.61 | $29.96 | $27.90 | 98,582 |
| 2018-08-21 | $29.39 | $30.24 | $29.27 | $29.81 | $27.76 | 130,119 |
| 2018-08-20 | $28.87 | $29.34 | $28.48 | $29.33 | $27.31 | 335,707 |
| 2018-08-17 | $28.65 | $29.21 | $28.16 | $28.86 | $26.88 | 296,390 |
| 2018-08-16 | $28.84 | $29.25 | $28.54 | $28.76 | $26.78 | 185,406 |
| 2018-08-15 | $29.06 | $29.31 | $28.56 | $28.74 | $26.77 | 100,984 |
| 2018-08-14 | $29.18 | $29.46 | $28.98 | $29.11 | $27.11 | 64,044 |
| 2018-08-13 | $29.05 | $29.62 | $28.87 | $29.12 | $27.12 | 66,637 |
| 2018-08-10 | $29.54 | $29.65 | $29.02 | $29.09 | $27.09 | 43,958 |
| 2018-08-09 | $29.04 | $30.08 | $28.77 | $29.64 | $27.60 | 127,196 |
| 2018-08-08 | $28.94 | $29.14 | $28.24 | $29.04 | $27.04 | 74,762 |
| 2018-08-07 | $28.62 | $29.19 | $28.27 | $28.94 | $26.95 | 140,354 |
| 2018-08-06 | $28.53 | $29.02 | $28.42 | $28.67 | $26.70 | 81,158 |
| 2018-08-03 | $28.20 | $28.59 | $27.87 | $28.51 | $26.55 | 69,005 |
| 2018-08-02 | $27.45 | $28.45 | $27.40 | $28.01 | $26.09 | 153,372 |
| 2018-08-01 | $27.25 | $27.85 | $26.77 | $27.75 | $25.84 | 213,915 |
| 2018-07-31 | $25.83 | $27.32 | $25.69 | $27.26 | $25.39 | 408,572 |
| 2018-07-30 | $24.81 | $25.92 | $24.70 | $25.77 | $24.00 | 153,767 |
| 2018-07-27 | $25.15 | $25.61 | $24.61 | $24.75 | $23.05 | 321,604 |
| 2018-07-26 | $24.96 | $25.36 | $24.69 | $24.87 | $23.16 | 278,148 |
| 2018-07-25 | $24.85 | $25.21 | $24.64 | $24.92 | $23.21 | 162,176 |
| 2018-07-24 | $25.01 | $25.13 | $24.45 | $24.84 | $23.13 | 92,000 |
| 2018-07-23 | $25.36 | $25.99 | $24.82 | $24.95 | $23.24 | 578,357 |
| 2018-07-20 | $25.05 | $25.62 | $24.70 | $25.43 | $23.68 | 94,624 |
| 2018-07-19 | $25.41 | $25.66 | $24.90 | $25.04 | $23.32 | 168,290 |
| 2018-07-18 | $25.41 | $25.75 | $25.17 | $25.51 | $23.76 | 90,489 |
| 2018-07-17 | $24.99 | $25.49 | $24.99 | $25.40 | $23.65 | 47,071 |
| 2018-07-16 | $25.21 | $25.28 | $24.81 | $24.98 | $23.26 | 47,094 |
| 2018-07-13 | $25.22 | $25.47 | $25.12 | $25.28 | $23.54 | 29,081 |
| 2018-07-12 | $25.44 | $25.58 | $25.02 | $25.28 | $23.54 | 31,961 |
| 2018-07-11 | $25.25 | $25.97 | $25.21 | $25.35 | $23.61 | 53,668 |
| 2018-07-10 | $25.97 | $25.97 | $24.92 | $25.26 | $23.52 | 61,572 |
| 2018-07-09 | $25.77 | $26.25 | $25.55 | $25.98 | $24.19 | 87,235 |
| 2018-07-06 | $26.00 | $26.09 | $25.45 | $25.59 | $23.83 | 148,223 |
| 2018-07-05 | $26.00 | $26.06 | $25.56 | $25.98 | $24.14 | 106,887 |
| 2018-07-03 | $25.75 | $26.07 | $25.71 | $25.95 | $24.11 | 78,682 |
| 2018-07-02 | $24.45 | $25.75 | $24.45 | $25.73 | $23.90 | 71,101 |
| 2018-06-29 | $24.68 | $24.87 | $23.98 | $24.61 | $22.86 | 115,536 |
| 2018-06-28 | $24.66 | $25.17 | $24.12 | $24.76 | $23.00 | 108,612 |
| 2018-06-27 | $25.38 | $25.76 | $24.06 | $24.22 | $22.50 | 127,440 |
| 2018-06-26 | $25.68 | $25.86 | $25.08 | $25.29 | $23.49 | 95,995 |
| 2018-06-25 | $26.23 | $26.23 | $25.26 | $25.58 | $23.76 | 153,073 |
| 2018-06-22 | $25.75 | $26.00 | $24.96 | $25.81 | $23.98 | 132,065 |
| 2018-06-21 | $24.79 | $25.80 | $23.80 | $25.63 | $23.81 | 1,016,586 |
| 2018-06-20 | $25.86 | $26.75 | $25.77 | $26.70 | $24.80 | 47,097 |
| 2018-06-19 | $25.94 | $26.29 | $25.84 | $26.02 | $24.17 | 43,001 |
| 2018-06-18 | $26.00 | $26.27 | $25.63 | $26.00 | $24.15 | 36,094 |
| 2018-06-15 | $26.28 | $26.74 | $26.00 | $26.02 | $24.17 | 63,192 |
| 2018-06-14 | $26.26 | $26.80 | $25.17 | $26.51 | $24.63 | 44,439 |
| 2018-06-13 | $25.44 | $26.50 | $25.33 | $26.16 | $24.30 | 56,122 |
| 2018-06-12 | $25.75 | $25.75 | $22.91 | $25.24 | $23.45 | 98,680 |
| 2018-06-11 | $25.10 | $26.50 | $25.04 | $25.84 | $24.01 | 88,528 |
| 2018-06-08 | $24.49 | $25.35 | $24.49 | $25.06 | $23.28 | 30,651 |
| 2018-06-07 | $24.99 | $25.06 | $24.32 | $24.37 | $22.64 | 9,967 |
| 2018-06-06 | $24.61 | $25.08 | $24.35 | $24.99 | $23.22 | 22,603 |
| 2018-06-05 | $24.43 | $24.76 | $24.26 | $24.73 | $22.97 | 20,977 |
| 2018-06-04 | $24.75 | $24.75 | $24.25 | $24.35 | $22.62 | 15,835 |
| 2018-06-01 | $24.45 | $24.75 | $24.31 | $24.69 | $22.94 | 9,061 |
| 2018-05-31 | $24.69 | $25.01 | $24.15 | $24.22 | $22.50 | 20,272 |
| 2018-05-30 | $24.88 | $25.34 | $24.47 | $24.66 | $22.91 | 62,509 |
| 2018-05-29 | $24.32 | $24.89 | $24.32 | $24.82 | $23.06 | 12,426 |
| 2018-05-25 | $24.53 | $24.53 | $24.04 | $24.45 | $22.71 | 8,230 |
| 2018-05-24 | $24.74 | $24.80 | $24.42 | $24.62 | $22.87 | 7,925 |
| 2018-05-23 | $24.39 | $24.89 | $24.25 | $24.76 | $23.00 | 8,380 |
| 2018-05-22 | $24.81 | $24.95 | $24.50 | $24.50 | $22.76 | 14,941 |
| 2018-05-21 | $24.62 | $24.92 | $24.41 | $24.84 | $23.08 | 12,823 |
| 2018-05-18 | $25.00 | $25.00 | $24.53 | $24.58 | $22.84 | 17,288 |
| 2018-05-17 | $24.40 | $24.99 | $24.33 | $24.92 | $23.15 | 24,042 |
| 2018-05-16 | $23.99 | $24.59 | $23.99 | $24.53 | $22.79 | 12,387 |
| 2018-05-15 | $23.46 | $24.28 | $23.44 | $23.96 | $22.26 | 19,995 |
| 2018-05-14 | $24.17 | $24.17 | $23.58 | $23.63 | $21.95 | 10,709 |
| 2018-05-11 | $24.05 | $24.23 | $23.81 | $24.14 | $22.43 | 8,988 |
| 2018-05-10 | $23.50 | $24.34 | $23.38 | $24.10 | $22.39 | 8,963 |
| 2018-05-09 | $23.50 | $23.70 | $23.18 | $23.55 | $21.88 | 22,094 |
| 2018-05-08 | $23.27 | $23.53 | $23.14 | $23.43 | $21.77 | 16,405 |
| 2018-05-07 | $23.15 | $23.69 | $23.15 | $23.48 | $21.81 | 18,882 |
| 2018-05-04 | $23.09 | $23.81 | $23.09 | $23.40 | $21.74 | 9,698 |
| 2018-05-03 | $23.24 | $23.49 | $23.04 | $23.23 | $21.58 | 8,837 |
| 2018-05-02 | $23.33 | $23.88 | $23.16 | $23.43 | $21.77 | 16,137 |
| 2018-05-01 | $23.22 | $23.58 | $22.83 | $23.43 | $21.77 | 8,492 |
| 2018-04-30 | $23.43 | $23.75 | $22.99 | $23.28 | $21.63 | 8,732 |
| 2018-04-27 | $23.62 | $23.94 | $23.23 | $23.39 | $21.73 | 13,293 |
| 2018-04-26 | $24.20 | $24.20 | $23.74 | $23.80 | $22.11 | 23,366 |
| 2018-04-25 | $23.88 | $24.36 | $23.73 | $24.12 | $22.41 | 19,102 |
| 2018-04-24 | $23.89 | $24.00 | $23.55 | $23.84 | $22.15 | 15,926 |
| 2018-04-23 | $23.85 | $23.97 | $23.41 | $23.74 | $22.05 | 14,487 |
| 2018-04-20 | $23.98 | $24.23 | $23.57 | $23.98 | $22.28 | 12,052 |
| 2018-04-19 | $24.10 | $24.37 | $23.68 | $24.13 | $22.42 | 10,955 |
| 2018-04-18 | $24.00 | $24.34 | $23.87 | $24.19 | $22.47 | 13,531 |
| 2018-04-17 | $24.00 | $24.00 | $23.70 | $23.94 | $22.24 | 25,491 |
| 2018-04-16 | $23.12 | $24.00 | $23.12 | $23.89 | $22.19 | 8,599 |
| 2018-04-13 | $23.81 | $23.97 | $23.22 | $23.51 | $21.84 | 10,957 |
| 2018-04-12 | $23.68 | $24.00 | $23.63 | $23.73 | $22.05 | 9,320 |
| 2018-04-11 | $23.73 | $23.92 | $23.47 | $23.57 | $21.90 | 11,489 |
| 2018-04-10 | $23.38 | $23.98 | $23.17 | $23.78 | $22.09 | 13,197 |
| 2018-04-09 | $23.53 | $23.53 | $22.87 | $23.14 | $21.50 | 8,272 |
| 2018-04-06 | $23.53 | $23.98 | $23.31 | $23.41 | $21.75 | 16,351 |
| 2018-04-05 | $23.20 | $23.72 | $23.19 | $23.70 | $22.02 | 16,726 |
| 2018-04-04 | $22.78 | $23.47 | $22.78 | $23.37 | $21.65 | 9,475 |
| 2018-04-03 | $22.92 | $23.18 | $22.20 | $22.93 | $21.25 | 16,500 |
| 2018-04-02 | $23.67 | $23.67 | $22.57 | $22.93 | $21.25 | 23,698 |
| 2018-03-29 | $23.16 | $23.84 | $23.15 | $23.73 | $21.99 | 44,205 |
| 2018-03-28 | $22.44 | $23.24 | $22.32 | $23.11 | $21.41 | 42,187 |
| 2018-03-27 | $22.12 | $22.87 | $22.05 | $22.33 | $20.69 | 18,506 |
| 2018-03-26 | $22.52 | $22.53 | $21.60 | $22.12 | $20.50 | 18,962 |
| 2018-03-23 | $22.29 | $22.87 | $22.04 | $22.18 | $20.55 | 23,371 |
| 2018-03-22 | $22.48 | $22.78 | $22.11 | $22.23 | $20.60 | 31,682 |
| 2018-03-21 | $22.75 | $22.98 | $22.60 | $22.77 | $21.10 | 17,674 |
| 2018-03-20 | $23.00 | $23.00 | $22.57 | $22.71 | $21.04 | 20,254 |
| 2018-03-19 | $22.99 | $23.14 | $22.67 | $22.86 | $21.18 | 21,308 |
| 2018-03-16 | $23.07 | $23.53 | $22.65 | $23.03 | $21.34 | 64,212 |
| 2018-03-15 | $23.22 | $23.40 | $22.61 | $23.16 | $21.46 | 17,844 |
| 2018-03-14 | $23.06 | $23.53 | $22.99 | $23.23 | $21.52 | 27,360 |
| 2018-03-13 | $23.19 | $23.99 | $22.74 | $22.92 | $21.24 | 52,144 |
| 2018-03-12 | $21.31 | $23.09 | $21.10 | $22.96 | $21.27 | 146,370 |
| 2018-03-09 | $21.20 | $21.40 | $20.90 | $21.12 | $19.57 | 52,723 |
| 2018-03-08 | $21.03 | $21.20 | $20.64 | $20.77 | $19.24 | 17,435 |
| 2018-03-07 | $20.67 | $21.05 | $20.67 | $20.84 | $19.31 | 22,894 |
| 2018-03-06 | $21.23 | $21.23 | $20.60 | $20.87 | $19.34 | 13,845 |
| 2018-03-05 | $20.94 | $21.20 | $20.83 | $20.94 | $19.40 | 13,899 |
| 2018-03-02 | $21.07 | $21.38 | $20.85 | $21.02 | $19.48 | 38,103 |
| 2018-03-01 | $21.28 | $21.35 | $20.62 | $21.35 | $19.78 | 37,521 |
| 2018-02-28 | $21.26 | $21.46 | $20.72 | $21.41 | $19.84 | 42,395 |
| 2018-02-27 | $21.46 | $21.47 | $21.05 | $21.22 | $19.66 | 18,788 |
| 2018-02-26 | $21.10 | $21.50 | $21.10 | $21.41 | $19.84 | 30,229 |
| 2018-02-23 | $20.86 | $21.17 | $20.63 | $21.17 | $19.62 | 15,265 |
| 2018-02-22 | $20.85 | $21.15 | $20.68 | $20.72 | $19.20 | 5,650 |
| 2018-02-21 | $20.86 | $21.64 | $20.85 | $20.87 | $19.34 | 8,025 |
| 2018-02-20 | $20.86 | $21.13 | $20.62 | $20.85 | $19.32 | 13,165 |
| 2018-02-16 | $21.57 | $21.75 | $20.78 | $20.95 | $19.41 | 19,438 |
| 2018-02-15 | $20.94 | $21.73 | $20.66 | $21.73 | $20.13 | 19,853 |
| 2018-02-14 | $20.02 | $21.18 | $20.02 | $20.65 | $19.13 | 13,958 |
| 2018-02-13 | $20.13 | $20.51 | $20.10 | $20.26 | $18.77 | 19,612 |
| 2018-02-12 | $20.14 | $20.46 | $19.92 | $20.37 | $18.87 | 16,430 |
| 2018-02-09 | $20.33 | $20.76 | $19.65 | $20.08 | $18.61 | 59,643 |
| 2018-02-08 | $20.11 | $20.64 | $19.62 | $19.64 | $18.20 | 31,219 |
| 2018-02-07 | $20.22 | $20.91 | $20.16 | $20.39 | $18.89 | 17,598 |
| 2018-02-06 | $20.01 | $21.10 | $20.01 | $20.14 | $18.66 | 27,579 |
| 2018-02-05 | $20.72 | $21.26 | $20.01 | $20.02 | $18.55 | 12,833 |
| 2018-02-02 | $21.34 | $21.53 | $20.81 | $20.82 | $19.29 | 15,802 |
| 2018-02-01 | $21.39 | $21.72 | $21.35 | $21.53 | $19.95 | 20,651 |
| 2018-01-31 | $21.34 | $21.59 | $21.10 | $21.55 | $19.97 | 25,184 |
| 2018-01-30 | $21.44 | $21.74 | $21.23 | $21.32 | $19.75 | 14,505 |
| 2018-01-29 | $21.45 | $21.72 | $21.11 | $21.66 | $20.07 | 27,146 |
| 2018-01-26 | $21.51 | $21.79 | $21.38 | $21.59 | $20.00 | 15,970 |
| 2018-01-25 | $21.60 | $21.80 | $21.26 | $21.50 | $19.92 | 13,558 |
| 2018-01-24 | $21.99 | $22.40 | $20.60 | $21.47 | $19.89 | 29,722 |
| 2018-01-23 | $21.38 | $22.04 | $20.98 | $22.00 | $20.38 | 48,051 |
| 2018-01-22 | $21.35 | $21.56 | $21.14 | $21.32 | $19.75 | 21,316 |
| 2018-01-19 | $20.79 | $21.60 | $20.29 | $21.34 | $19.77 | 27,667 |
| 2018-01-18 | $20.96 | $20.99 | $20.18 | $20.77 | $19.24 | 28,093 |
| 2018-01-17 | $21.33 | $21.33 | $20.94 | $21.07 | $19.52 | 25,456 |
| 2018-01-16 | $21.87 | $21.97 | $21.10 | $21.25 | $19.69 | 42,549 |
| 2018-01-12 | $21.62 | $21.93 | $20.83 | $21.79 | $20.19 | 49,922 |
| 2018-01-11 | $21.39 | $22.04 | $21.37 | $21.57 | $19.99 | 34,807 |
| 2018-01-10 | $21.74 | $21.88 | $20.74 | $21.23 | $19.67 | 56,223 |
| 2018-01-09 | $24.49 | $24.50 | $21.57 | $21.80 | $20.20 | 97,040 |
| 2018-01-08 | $21.14 | $24.66 | $21.03 | $24.31 | $22.52 | 135,012 |
| 2018-01-05 | $21.35 | $21.57 | $21.05 | $21.13 | $19.58 | 14,702 |
| 2018-01-04 | $22.00 | $22.00 | $21.16 | $21.21 | $19.65 | 21,177 |
| 2018-01-03 | $22.09 | $22.31 | $21.70 | $21.87 | $20.26 | 26,141 |
| 2018-01-02 | $22.50 | $23.64 | $21.99 | $22.02 | $20.40 | 35,671 |
| 2017-12-29 | $23.05 | $23.51 | $21.57 | $22.40 | $20.76 | 120,433 |
| 2017-12-28 | $22.54 | $23.18 | $22.24 | $23.04 | $21.29 | 27,297 |
| 2017-12-27 | $22.37 | $23.28 | $22.10 | $22.68 | $20.96 | 16,992 |
| 2017-12-26 | $22.79 | $23.01 | $22.10 | $22.35 | $20.65 | 14,588 |
| 2017-12-22 | $22.79 | $23.80 | $22.23 | $22.86 | $21.12 | 26,422 |
| 2017-12-21 | $22.59 | $23.20 | $21.91 | $22.81 | $21.08 | 23,724 |
| 2017-12-20 | $22.31 | $22.86 | $21.82 | $22.35 | $20.65 | 20,250 |
| 2017-12-19 | $22.33 | $22.62 | $21.90 | $22.19 | $20.50 | 27,232 |
| 2017-12-18 | $21.77 | $22.66 | $21.77 | $22.25 | $20.56 | 23,662 |
| 2017-12-15 | $21.83 | $22.19 | $21.26 | $21.39 | $19.76 | 125,242 |
| 2017-12-14 | $23.19 | $23.19 | $21.81 | $21.83 | $20.17 | 37,845 |
| 2017-12-13 | $22.41 | $24.01 | $22.10 | $23.26 | $21.49 | 45,683 |
| 2017-12-12 | $22.41 | $22.59 | $22.35 | $22.50 | $20.79 | 19,862 |
| 2017-12-11 | $22.07 | $22.45 | $21.88 | $22.25 | $20.56 | 51,279 |
| 2017-12-08 | $22.16 | $22.74 | $21.75 | $22.15 | $20.47 | 66,172 |
| 2017-12-07 | $23.36 | $23.36 | $21.93 | $22.16 | $20.48 | 76,903 |
| 2017-12-06 | $23.57 | $24.42 | $23.15 | $23.29 | $21.52 | 49,592 |
| 2017-12-05 | $24.99 | $24.99 | $23.32 | $23.64 | $21.84 | 47,848 |
| 2017-12-04 | $25.14 | $25.14 | $24.71 | $24.85 | $22.96 | 19,413 |
| 2017-12-01 | $25.16 | $25.40 | $24.69 | $25.05 | $23.15 | 14,167 |
| 2017-11-30 | $24.76 | $25.47 | $24.05 | $25.36 | $23.43 | 32,582 |
| 2017-11-29 | $23.62 | $25.19 | $23.62 | $24.99 | $23.09 | 18,267 |
| 2017-11-28 | $24.59 | $24.59 | $23.00 | $24.50 | $22.64 | 25,284 |
| 2017-11-27 | $24.44 | $24.98 | $24.11 | $24.54 | $22.67 | 27,656 |
| 2017-11-24 | $25.29 | $25.29 | $24.16 | $24.44 | $22.58 | 24,856 |
| 2017-11-22 | $25.06 | $25.48 | $24.84 | $25.27 | $23.35 | 18,747 |
| 2017-11-21 | $25.25 | $25.29 | $24.64 | $25.05 | $23.15 | 53,939 |
| 2017-11-20 | $24.04 | $26.06 | $23.58 | $25.00 | $23.10 | 53,107 |
| 2017-11-17 | $23.93 | $24.23 | $22.63 | $24.07 | $22.24 | 20,783 |
| 2017-11-16 | $22.89 | $24.14 | $22.89 | $24.02 | $22.19 | 25,273 |
| 2017-11-15 | $22.33 | $23.04 | $22.25 | $22.73 | $21.00 | 34,718 |
| 2017-11-14 | $22.12 | $22.53 | $22.12 | $22.49 | $20.78 | 7,895 |
| 2017-11-13 | $22.71 | $23.16 | $22.38 | $22.51 | $20.80 | 25,320 |
| 2017-11-10 | $22.76 | $23.17 | $22.67 | $22.89 | $21.15 | 23,052 |
| 2017-11-09 | $22.35 | $22.92 | $22.12 | $22.88 | $21.14 | 34,153 |
| 2017-11-08 | $22.53 | $22.53 | $22.14 | $22.32 | $20.62 | 13,053 |
| 2017-11-07 | $22.86 | $23.09 | $22.19 | $22.54 | $20.83 | 42,481 |
| 2017-11-06 | $23.22 | $23.32 | $22.69 | $22.85 | $21.11 | 12,423 |
| 2017-11-03 | $23.41 | $23.52 | $23.05 | $23.23 | $21.46 | 13,199 |
| 2017-11-02 | $22.59 | $23.72 | $22.57 | $23.59 | $21.80 | 50,746 |
| 2017-11-01 | $23.23 | $23.49 | $22.29 | $22.49 | $20.78 | 17,876 |
| 2017-10-31 | $22.69 | $23.48 | $22.57 | $23.35 | $21.58 | 26,226 |
| 2017-10-30 | $23.44 | $23.44 | $22.28 | $22.40 | $20.70 | 22,939 |
| 2017-10-27 | $23.20 | $23.54 | $22.85 | $23.54 | $21.75 | 20,555 |
| 2017-10-26 | $23.55 | $23.55 | $23.04 | $23.11 | $21.35 | 9,704 |
| 2017-10-25 | $23.04 | $23.59 | $22.90 | $23.46 | $21.68 | 30,014 |
| 2017-10-24 | $22.85 | $23.31 | $22.78 | $23.05 | $21.30 | 24,354 |
| 2017-10-23 | $23.00 | $23.10 | $22.70 | $22.84 | $21.10 | 11,830 |
| 2017-10-20 | $23.38 | $23.82 | $22.91 | $23.05 | $21.30 | 20,408 |
| 2017-10-19 | $23.18 | $23.31 | $23.00 | $23.12 | $21.36 | 15,499 |
| 2017-10-18 | $23.11 | $23.39 | $23.00 | $23.20 | $21.44 | 23,289 |
| 2017-10-17 | $23.52 | $23.52 | $22.52 | $23.00 | $21.25 | 36,244 |
| 2017-10-16 | $23.67 | $23.82 | $23.02 | $23.79 | $21.98 | 16,757 |
| 2017-10-13 | $23.05 | $23.80 | $22.80 | $23.65 | $21.85 | 23,393 |
| 2017-10-12 | $22.71 | $23.10 | $22.71 | $22.92 | $21.18 | 8,955 |
| 2017-10-11 | $22.75 | $23.30 | $22.67 | $22.83 | $21.09 | 25,837 |
| 2017-10-10 | $21.55 | $22.65 | $21.55 | $22.65 | $20.93 | 39,134 |
| 2017-10-09 | $23.02 | $23.02 | $21.79 | $21.83 | $20.17 | 32,328 |
| 2017-10-06 | $22.94 | $23.47 | $22.44 | $22.53 | $20.82 | 20,753 |
| 2017-10-05 | $23.03 | $23.29 | $22.42 | $23.04 | $21.29 | 45,172 |
| 2017-10-04 | $23.73 | $23.73 | $22.91 | $23.02 | $21.22 | 27,140 |
| 2017-10-03 | $23.96 | $23.97 | $23.58 | $23.74 | $21.88 | 14,200 |
| 2017-10-02 | $23.29 | $23.98 | $23.10 | $23.97 | $22.10 | 23,589 |
| 2017-09-29 | $23.74 | $24.00 | $23.17 | $23.17 | $21.36 | 13,663 |
| 2017-09-28 | $23.88 | $23.97 | $23.62 | $23.75 | $21.89 | 13,747 |
| 2017-09-27 | $23.29 | $24.10 | $22.94 | $23.88 | $22.01 | 28,734 |
| 2017-09-26 | $22.52 | $23.37 | $22.51 | $23.13 | $21.32 | 26,102 |
| 2017-09-25 | $22.65 | $22.77 | $22.20 | $22.49 | $20.73 | 18,168 |
| 2017-09-22 | $22.50 | $23.00 | $22.50 | $22.64 | $20.87 | 18,695 |
| 2017-09-21 | $22.45 | $22.96 | $22.36 | $22.67 | $20.90 | 27,987 |
| 2017-09-20 | $22.33 | $22.72 | $22.33 | $22.49 | $20.73 | 16,053 |
| 2017-09-19 | $22.89 | $22.95 | $22.43 | $22.54 | $20.78 | 20,200 |
| 2017-09-18 | $22.56 | $23.01 | $22.55 | $22.88 | $21.09 | 23,911 |
| 2017-09-15 | $22.16 | $22.75 | $21.97 | $22.53 | $20.77 | 65,358 |
| 2017-09-14 | $21.60 | $22.42 | $21.50 | $22.08 | $20.35 | 28,896 |
| 2017-09-13 | $22.47 | $23.28 | $21.77 | $21.92 | $20.21 | 46,276 |
| 2017-09-12 | $21.53 | $23.29 | $21.50 | $22.61 | $20.84 | 154,495 |
| 2017-09-11 | $22.69 | $24.50 | $22.69 | $24.37 | $22.46 | 121,701 |
| 2017-09-08 | $22.31 | $23.00 | $22.26 | $22.81 | $21.03 | 33,430 |
| 2017-09-07 | $22.46 | $22.54 | $22.11 | $22.15 | $20.42 | 12,882 |
| 2017-09-06 | $22.10 | $22.40 | $22.04 | $22.10 | $20.37 | 30,115 |
| 2017-09-05 | $22.12 | $22.18 | $21.75 | $21.90 | $20.19 | 11,922 |
| 2017-09-01 | $22.19 | $22.33 | $21.78 | $22.07 | $20.34 | 16,860 |
| 2017-08-31 | $21.84 | $22.48 | $21.73 | $22.40 | $20.65 | 21,228 |
| 2017-08-30 | $21.32 | $21.79 | $21.21 | $21.69 | $19.99 | 21,617 |
| 2017-08-29 | $21.25 | $21.46 | $21.04 | $21.32 | $19.65 | 18,462 |
| 2017-08-28 | $21.48 | $21.48 | $21.18 | $21.23 | $19.57 | 16,297 |
| 2017-08-25 | $21.36 | $21.50 | $21.00 | $21.38 | $19.71 | 8,659 |
| 2017-08-24 | $21.33 | $21.43 | $21.15 | $21.33 | $19.66 | 14,900 |
| 2017-08-23 | $21.22 | $21.52 | $21.15 | $21.31 | $19.64 | 13,709 |
| 2017-08-22 | $21.00 | $21.34 | $21.00 | $21.33 | $19.66 | 9,804 |
| 2017-08-21 | $21.12 | $21.24 | $21.00 | $21.10 | $19.45 | 10,755 |
| 2017-08-18 | $20.62 | $21.53 | $20.38 | $21.13 | $19.48 | 35,050 |
| 2017-08-17 | $21.50 | $21.66 | $20.62 | $20.75 | $19.13 | 16,615 |
| 2017-08-16 | $21.81 | $22.00 | $21.50 | $21.55 | $19.86 | 24,026 |
| 2017-08-15 | $22.45 | $22.45 | $21.78 | $21.80 | $20.10 | 8,874 |
| 2017-08-14 | $21.83 | $22.74 | $21.83 | $22.46 | $20.70 | 16,787 |
| 2017-08-11 | $21.75 | $21.75 | $21.22 | $21.59 | $19.90 | 13,165 |
| 2017-08-10 | $21.60 | $21.92 | $21.51 | $21.65 | $19.96 | 17,629 |
| 2017-08-09 | $21.67 | $21.91 | $21.48 | $21.56 | $19.87 | 13,725 |
| 2017-08-08 | $22.21 | $22.88 | $21.64 | $21.78 | $20.08 | 15,740 |
| 2017-08-07 | $22.15 | $22.69 | $21.90 | $22.19 | $20.45 | 18,947 |
| 2017-08-04 | $22.00 | $22.30 | $21.81 | $22.14 | $20.41 | 21,554 |
| 2017-08-03 | $22.90 | $22.90 | $21.84 | $22.10 | $20.37 | 14,988 |
| 2017-08-02 | $23.62 | $23.62 | $22.15 | $22.48 | $20.72 | 27,006 |
| 2017-08-01 | $22.70 | $23.70 | $22.66 | $23.66 | $21.81 | 26,457 |
| 2017-07-31 | $23.00 | $23.20 | $22.68 | $22.76 | $20.98 | 18,507 |
| 2017-07-28 | $22.87 | $23.18 | $22.37 | $22.87 | $21.08 | 23,236 |
| 2017-07-27 | $22.46 | $22.98 | $22.09 | $22.91 | $21.12 | 88,158 |
| 2017-07-26 | $22.39 | $22.98 | $22.23 | $22.35 | $20.60 | 17,695 |
| 2017-07-25 | $21.96 | $22.50 | $21.80 | $22.32 | $20.57 | 35,473 |
| 2017-07-24 | $22.07 | $22.33 | $21.62 | $21.71 | $20.01 | 21,824 |
| 2017-07-21 | $22.24 | $22.32 | $21.95 | $22.31 | $20.57 | 18,812 |
| 2017-07-20 | $22.30 | $22.34 | $21.95 | $22.21 | $20.47 | 23,773 |
| 2017-07-19 | $22.23 | $22.62 | $21.92 | $22.30 | $20.56 | 16,230 |
| 2017-07-18 | $22.17 | $22.36 | $21.72 | $22.22 | $20.48 | 18,482 |
| 2017-07-17 | $22.70 | $22.70 | $22.12 | $22.18 | $20.45 | 19,569 |
| 2017-07-14 | $22.52 | $22.95 | $22.38 | $22.72 | $20.94 | 14,846 |
| 2017-07-13 | $22.49 | $22.88 | $22.23 | $22.54 | $20.78 | 13,083 |
| 2017-07-12 | $22.56 | $23.06 | $22.38 | $22.50 | $20.74 | 15,942 |
| 2017-07-11 | $22.48 | $22.89 | $22.00 | $22.42 | $20.67 | 21,338 |
| 2017-07-10 | $22.65 | $22.86 | $22.23 | $22.39 | $20.64 | 21,203 |
| 2017-07-07 | $22.33 | $22.83 | $22.15 | $22.66 | $20.89 | 11,725 |
| 2017-07-06 | $22.53 | $22.72 | $22.23 | $22.30 | $20.56 | 20,357 |
| 2017-07-05 | $23.18 | $23.18 | $22.61 | $22.72 | $20.89 | 15,416 |
| 2017-07-03 | $23.51 | $23.68 | $23.07 | $23.34 | $21.46 | 15,933 |
| 2017-06-30 | $23.42 | $23.83 | $21.93 | $23.63 | $21.73 | 43,447 |
| 2017-06-29 | $23.61 | $23.61 | $22.85 | $23.37 | $21.49 | 34,019 |
| 2017-06-28 | $22.99 | $24.00 | $22.62 | $23.62 | $21.72 | 86,851 |
| 2017-06-27 | $21.91 | $22.73 | $21.83 | $22.63 | $20.81 | 28,959 |
| 2017-06-26 | $22.74 | $22.74 | $21.87 | $22.06 | $20.28 | 32,040 |
| 2017-06-23 | $22.32 | $22.73 | $21.92 | $22.66 | $20.84 | 87,585 |
| 2017-06-22 | $22.08 | $22.42 | $21.60 | $22.03 | $20.26 | 30,692 |
| 2017-06-21 | $21.17 | $22.13 | $21.13 | $22.02 | $20.25 | 25,452 |
| 2017-06-20 | $21.67 | $21.97 | $21.10 | $21.14 | $19.44 | 15,033 |
| 2017-06-19 | $22.07 | $22.07 | $21.38 | $21.68 | $19.94 | 11,547 |
| 2017-06-16 | $21.29 | $22.39 | $20.73 | $21.58 | $19.84 | 47,016 |
| 2017-06-15 | $21.90 | $22.31 | $21.75 | $21.83 | $20.07 | 20,967 |
| 2017-06-14 | $21.72 | $22.69 | $21.72 | $22.16 | $20.38 | 70,124 |
| 2017-06-13 | $21.41 | $22.00 | $20.28 | $21.79 | $20.04 | 58,159 |
| 2017-06-12 | $20.64 | $21.97 | $19.96 | $21.44 | $19.71 | 71,896 |
| 2017-06-09 | $21.38 | $21.57 | $20.37 | $20.82 | $19.14 | 129,983 |
| 2017-06-08 | $19.89 | $21.23 | $19.85 | $21.13 | $19.43 | 104,769 |
| 2017-06-07 | $19.98 | $20.00 | $19.72 | $19.88 | $18.28 | 32,139 |
| 2017-06-06 | $19.38 | $19.94 | $19.38 | $19.86 | $18.26 | 25,668 |
| 2017-06-05 | $19.66 | $19.85 | $19.30 | $19.54 | $17.97 | 14,184 |
| 2017-06-02 | $19.28 | $19.96 | $19.24 | $19.55 | $17.98 | 22,554 |
| 2017-06-01 | $18.43 | $19.28 | $18.21 | $19.25 | $17.70 | 25,745 |
| 2017-05-31 | $18.68 | $18.68 | $18.30 | $18.43 | $16.95 | 16,043 |
| 2017-05-30 | $18.74 | $18.80 | $18.40 | $18.67 | $17.17 | 20,680 |
| 2017-05-26 | $18.83 | $18.86 | $18.52 | $18.60 | $17.10 | 9,588 |
| 2017-05-25 | $18.94 | $18.94 | $18.60 | $18.77 | $17.26 | 22,291 |
| 2017-05-24 | $18.87 | $19.15 | $18.63 | $18.82 | $17.31 | 18,533 |
| 2017-05-23 | $18.82 | $18.82 | $18.46 | $18.71 | $17.20 | 21,034 |
| 2017-05-22 | $18.56 | $19.27 | $18.56 | $18.60 | $17.10 | 17,398 |
| 2017-05-19 | $18.53 | $18.88 | $18.34 | $18.35 | $16.87 | 24,763 |
| 2017-05-18 | $18.75 | $18.89 | $18.43 | $18.56 | $17.07 | 21,629 |
| 2017-05-17 | $19.34 | $19.61 | $18.98 | $18.98 | $17.45 | 26,471 |
| 2017-05-16 | $19.68 | $20.16 | $19.40 | $19.63 | $18.05 | 24,204 |
| 2017-05-15 | $20.09 | $20.28 | $19.36 | $19.66 | $18.08 | 23,944 |
| 2017-05-12 | $19.43 | $19.79 | $19.27 | $19.29 | $17.74 | 13,781 |
| 2017-05-11 | $19.29 | $19.72 | $19.14 | $19.43 | $17.87 | 12,258 |
| 2017-05-10 | $19.10 | $19.50 | $19.09 | $19.42 | $17.86 | 14,302 |
| 2017-05-09 | $18.99 | $19.24 | $18.95 | $19.21 | $17.66 | 25,915 |
| 2017-05-08 | $19.23 | $19.35 | $18.92 | $18.98 | $17.45 | 74,603 |
| 2017-05-05 | $19.50 | $19.50 | $19.18 | $19.34 | $17.78 | 20,347 |
| 2017-05-04 | $19.32 | $19.53 | $19.20 | $19.39 | $17.83 | 41,461 |
| 2017-05-03 | $20.18 | $20.21 | $19.34 | $19.35 | $17.79 | 51,662 |
| 2017-05-02 | $20.45 | $20.86 | $20.22 | $20.33 | $18.69 | 19,132 |
| 2017-05-01 | $20.69 | $20.74 | $20.12 | $20.55 | $18.90 | 12,791 |
| 2017-04-28 | $20.59 | $21.04 | $20.42 | $20.68 | $19.02 | 27,823 |
| 2017-04-27 | $21.19 | $21.46 | $20.63 | $20.88 | $19.20 | 21,610 |
| 2017-04-26 | $20.83 | $21.30 | $20.83 | $21.13 | $19.43 | 32,053 |
| 2017-04-25 | $20.73 | $21.09 | $20.64 | $20.90 | $19.22 | 36,288 |
| 2017-04-24 | $20.67 | $20.75 | $20.48 | $20.61 | $18.95 | 24,553 |
| 2017-04-21 | $20.33 | $20.56 | $20.20 | $20.47 | $18.82 | 20,569 |
| 2017-04-20 | $19.97 | $20.50 | $19.97 | $20.41 | $18.77 | 30,036 |
| 2017-04-19 | $20.00 | $20.25 | $19.82 | $19.98 | $18.37 | 39,710 |
| 2017-04-18 | $19.79 | $20.00 | $19.77 | $19.90 | $18.30 | 20,257 |
| 2017-04-17 | $19.64 | $20.19 | $19.64 | $19.90 | $18.30 | 33,253 |
| 2017-04-13 | $19.97 | $19.97 | $19.44 | $19.70 | $18.11 | 24,322 |
| 2017-04-12 | $19.91 | $20.13 | $19.71 | $19.78 | $18.19 | 25,238 |
| 2017-04-11 | $19.67 | $20.00 | $19.60 | $19.98 | $18.37 | 33,868 |
| 2017-04-10 | $19.92 | $20.17 | $19.62 | $19.69 | $18.11 | 32,676 |
| 2017-04-07 | $20.36 | $20.38 | $19.86 | $19.98 | $18.37 | 20,912 |
| 2017-04-06 | $19.92 | $20.40 | $19.71 | $19.93 | $18.33 | 39,989 |
| 2017-04-05 | $21.14 | $21.30 | $20.25 | $20.33 | $18.69 | 35,618 |
| 2017-04-04 | $20.60 | $21.23 | $20.55 | $20.99 | $19.25 | 57,278 |
| 2017-04-03 | $20.37 | $21.32 | $20.37 | $20.67 | $18.96 | 74,175 |
| 2017-03-31 | $20.56 | $21.00 | $20.56 | $20.91 | $19.18 | 52,859 |
| 2017-03-30 | $20.41 | $20.79 | $20.21 | $20.70 | $18.98 | 43,421 |
| 2017-03-29 | $20.10 | $20.65 | $20.10 | $20.57 | $18.86 | 38,593 |
| 2017-03-28 | $19.71 | $20.44 | $19.65 | $20.41 | $18.72 | 32,302 |
| 2017-03-27 | $18.95 | $20.00 | $18.93 | $19.85 | $18.20 | 56,175 |
| 2017-03-24 | $19.19 | $19.81 | $18.92 | $19.25 | $17.65 | 38,634 |
| 2017-03-23 | $18.70 | $19.38 | $18.70 | $19.17 | $17.58 | 30,171 |
| 2017-03-22 | $19.08 | $19.13 | $18.73 | $18.78 | $17.22 | 31,353 |
| 2017-03-21 | $19.50 | $19.66 | $18.95 | $18.98 | $17.41 | 32,545 |
| 2017-03-20 | $19.42 | $19.86 | $19.30 | $19.47 | $17.85 | 37,453 |
| 2017-03-17 | $19.36 | $20.03 | $19.35 | $19.48 | $17.86 | 73,977 |
| 2017-03-16 | $19.87 | $20.43 | $19.31 | $19.48 | $17.86 | 65,612 |
| 2017-03-15 | $18.97 | $20.00 | $18.72 | $19.99 | $18.33 | 56,200 |
| 2017-03-14 | $19.50 | $19.50 | $18.00 | $18.87 | $17.30 | 52,005 |
| 2017-03-13 | $17.81 | $17.92 | $17.40 | $17.64 | $16.18 | 27,378 |
| 2017-03-10 | $17.70 | $18.08 | $17.70 | $17.88 | $16.40 | 18,746 |
| 2017-03-09 | $17.97 | $18.00 | $17.55 | $17.70 | $16.23 | 45,553 |
| 2017-03-08 | $17.83 | $17.95 | $17.55 | $17.65 | $16.19 | 29,907 |
| 2017-03-07 | $17.83 | $18.12 | $17.80 | $17.83 | $16.35 | 21,662 |
| 2017-03-06 | $18.06 | $18.64 | $17.72 | $17.88 | $16.40 | 28,470 |
| 2017-03-03 | $18.58 | $18.58 | $17.85 | $18.22 | $16.71 | 35,154 |
| 2017-03-02 | $19.08 | $19.13 | $18.44 | $18.45 | $16.92 | 29,179 |
| 2017-03-01 | $18.60 | $19.21 | $18.50 | $19.06 | $17.48 | 39,740 |
| 2017-02-28 | $18.72 | $19.01 | $18.19 | $18.37 | $16.85 | 63,582 |
| 2017-02-27 | $18.99 | $18.99 | $18.33 | $18.44 | $16.91 | 46,936 |
| 2017-02-24 | $18.42 | $18.78 | $18.42 | $18.63 | $17.08 | 15,284 |
| 2017-02-23 | $18.50 | $18.82 | $18.39 | $18.66 | $17.11 | 25,416 |
| 2017-02-22 | $17.98 | $18.55 | $17.82 | $18.43 | $16.90 | 31,054 |
| 2017-02-21 | $18.41 | $18.57 | $17.94 | $18.07 | $16.57 | 46,827 |
| 2017-02-17 | $18.20 | $18.56 | $18.05 | $18.36 | $16.84 | 32,270 |
| 2017-02-16 | $18.40 | $18.40 | $18.10 | $18.15 | $16.64 | 35,367 |
| 2017-02-15 | $17.92 | $18.34 | $17.78 | $18.33 | $16.81 | 21,195 |
| 2017-02-14 | $17.88 | $18.11 | $17.67 | $17.99 | $16.50 | 32,865 |
| 2017-02-13 | $17.66 | $17.99 | $17.50 | $17.85 | $16.37 | 46,834 |
| 2017-02-10 | $17.61 | $17.61 | $17.28 | $17.57 | $16.11 | 42,738 |
| 2017-02-09 | $17.10 | $17.74 | $16.77 | $17.54 | $16.08 | 65,968 |
| 2017-02-08 | $17.21 | $17.29 | $16.79 | $17.01 | $15.60 | 41,889 |
| 2017-02-07 | $17.42 | $17.71 | $17.37 | $17.45 | $16.00 | 29,813 |
| 2017-02-06 | $17.11 | $17.57 | $17.10 | $17.43 | $15.98 | 42,216 |
| 2017-02-03 | $16.88 | $17.27 | $16.80 | $17.19 | $15.76 | 32,512 |
| 2017-02-02 | $17.00 | $17.15 | $16.76 | $17.03 | $15.62 | 34,967 |
| 2017-02-01 | $17.14 | $17.14 | $16.47 | $16.91 | $15.51 | 47,559 |
| 2017-01-31 | $16.92 | $17.17 | $16.69 | $17.00 | $15.59 | 75,118 |
| 2017-01-30 | $17.39 | $17.46 | $16.59 | $16.89 | $15.49 | 37,552 |
| 2017-01-27 | $17.47 | $17.48 | $17.02 | $17.20 | $15.77 | 35,791 |
| 2017-01-26 | $17.46 | $17.53 | $17.25 | $17.34 | $15.90 | 52,008 |
| 2017-01-25 | $17.17 | $17.70 | $17.08 | $17.45 | $16.00 | 128,583 |
| 2017-01-24 | $16.68 | $17.28 | $16.39 | $17.02 | $15.61 | 109,929 |
| 2017-01-23 | $17.29 | $17.32 | $16.53 | $16.65 | $15.27 | 39,163 |
| 2017-01-20 | $17.26 | $17.87 | $17.12 | $17.25 | $15.82 | 87,036 |
| 2017-01-19 | $17.80 | $17.80 | $17.08 | $17.17 | $15.75 | 41,971 |
| 2017-01-18 | $18.13 | $18.35 | $17.79 | $17.83 | $16.35 | 38,564 |
| 2017-01-17 | $18.08 | $18.32 | $17.66 | $18.16 | $16.65 | 42,914 |
| 2017-01-13 | $18.55 | $19.03 | $17.77 | $18.24 | $16.73 | 85,862 |
| 2017-01-12 | $20.83 | $20.83 | $18.15 | $18.50 | $16.97 | 116,036 |
| 2017-01-11 | $21.10 | $21.20 | $19.70 | $20.78 | $19.06 | 87,576 |
| 2017-01-10 | $20.70 | $21.45 | $20.46 | $21.09 | $19.34 | 81,099 |
| 2017-01-09 | $19.95 | $20.95 | $19.95 | $20.70 | $18.98 | 31,907 |
| 2017-01-06 | $21.02 | $21.07 | $20.53 | $20.70 | $18.98 | 24,294 |
| 2017-01-05 | $21.53 | $21.53 | $20.62 | $20.91 | $19.18 | 32,033 |
| 2017-01-04 | $21.00 | $21.68 | $19.31 | $21.58 | $19.79 | 62,050 |
| 2017-01-03 | $21.17 | $21.50 | $20.46 | $21.35 | $19.58 | 71,375 |
| 2016-12-30 | $20.97 | $21.78 | $20.08 | $21.51 | $19.73 | 68,543 |
| 2016-12-29 | $20.36 | $20.89 | $20.20 | $20.30 | $18.62 | 35,018 |
| 2016-12-28 | $20.07 | $20.59 | $20.07 | $20.28 | $18.60 | 38,795 |
| 2016-12-27 | $19.99 | $20.17 | $19.86 | $20.13 | $18.46 | 49,953 |
| 2016-12-23 | $19.87 | $19.97 | $19.74 | $19.92 | $18.27 | 25,730 |
| 2016-12-22 | $19.73 | $19.90 | $19.73 | $19.84 | $18.19 | 21,676 |
| 2016-12-21 | $19.72 | $19.93 | $19.72 | $19.90 | $18.20 | 57,050 |
| 2016-12-20 | $19.85 | $19.85 | $19.65 | $19.78 | $18.09 | 80,554 |
| 2016-12-19 | $19.70 | $19.96 | $19.53 | $19.75 | $18.06 | 56,376 |
| 2016-12-16 | $19.53 | $19.96 | $18.77 | $19.80 | $18.11 | 260,328 |
| 2016-12-15 | $19.42 | $19.66 | $19.19 | $19.39 | $17.73 | 68,535 |
| 2016-12-14 | $19.69 | $19.70 | $19.15 | $19.28 | $17.63 | 79,030 |
| 2016-12-13 | $19.68 | $19.75 | $19.19 | $19.66 | $17.98 | 32,997 |
| 2016-12-12 | $19.75 | $19.75 | $19.17 | $19.41 | $17.75 | 20,242 |
| 2016-12-09 | $19.70 | $19.75 | $19.11 | $19.73 | $18.04 | 43,435 |
| 2016-12-08 | $18.89 | $19.75 | $18.68 | $19.72 | $18.03 | 71,795 |
| 2016-12-07 | $18.80 | $19.07 | $18.50 | $18.93 | $17.31 | 46,058 |
| 2016-12-06 | $18.36 | $19.02 | $18.14 | $18.85 | $17.24 | 42,851 |
| 2016-12-05 | $18.30 | $18.43 | $18.10 | $18.41 | $16.84 | 50,486 |
| 2016-12-02 | $18.05 | $18.33 | $17.88 | $18.03 | $16.49 | 30,738 |
| 2016-12-01 | $18.04 | $18.37 | $17.79 | $18.06 | $16.52 | 53,275 |
| 2016-11-30 | $17.98 | $18.47 | $17.45 | $17.94 | $16.41 | 225,513 |
| 2016-11-29 | $18.56 | $18.65 | $17.86 | $17.90 | $16.37 | 37,961 |
| 2016-11-28 | $19.34 | $19.34 | $18.35 | $18.49 | $16.91 | 45,640 |
| 2016-11-25 | $19.72 | $19.82 | $19.03 | $19.20 | $17.56 | 36,395 |
| 2016-11-23 | $19.52 | $19.83 | $19.52 | $19.72 | $18.03 | 56,534 |
| 2016-11-22 | $19.70 | $19.79 | $19.42 | $19.73 | $18.04 | 114,588 |
| 2016-11-21 | $19.72 | $19.75 | $19.57 | $19.70 | $18.02 | 41,709 |
| 2016-11-18 | $19.75 | $19.75 | $19.67 | $19.75 | $18.06 | 59,903 |
| 2016-11-17 | $19.75 | $19.75 | $19.65 | $19.70 | $18.02 | 56,137 |
| 2016-11-16 | $19.57 | $19.94 | $19.56 | $19.70 | $18.02 | 111,223 |
| 2016-11-15 | $19.62 | $19.70 | $19.57 | $19.70 | $18.02 | 30,508 |
| 2016-11-14 | $19.70 | $19.70 | $19.15 | $19.65 | $17.97 | 55,755 |
| 2016-11-11 | $19.70 | $19.75 | $18.87 | $19.70 | $18.02 | 92,883 |
| 2016-11-10 | $19.70 | $19.70 | $18.11 | $19.64 | $17.96 | 52,548 |
| 2016-11-09 | $19.15 | $19.70 | $18.56 | $19.70 | $18.02 | 48,552 |
| 2016-11-08 | $19.14 | $19.52 | $19.11 | $19.28 | $17.63 | 15,296 |
| 2016-11-07 | $19.14 | $19.26 | $18.85 | $19.23 | $17.59 | 25,335 |
| 2016-11-04 | $19.16 | $19.35 | $18.77 | $18.79 | $17.18 | 30,512 |
| 2016-11-03 | $19.58 | $19.58 | $19.06 | $19.18 | $17.54 | 14,095 |
| 2016-11-02 | $19.35 | $19.62 | $19.35 | $19.45 | $17.79 | 18,404 |
| 2016-11-01 | $19.67 | $19.70 | $19.50 | $19.69 | $18.01 | 64,349 |
| 2016-10-31 | $18.35 | $19.75 | $18.27 | $19.69 | $18.01 | 111,569 |
| 2016-10-28 | $18.62 | $19.10 | $18.19 | $18.57 | $16.98 | 38,167 |
| 2016-10-27 | $19.41 | $19.62 | $18.60 | $18.70 | $17.10 | 14,641 |
| 2016-10-26 | $19.42 | $19.63 | $19.22 | $19.36 | $17.70 | 49,526 |
| 2016-10-25 | $19.45 | $19.65 | $19.27 | $19.57 | $17.90 | 19,776 |
| 2016-10-24 | $19.58 | $19.58 | $19.25 | $19.39 | $17.73 | 28,503 |
| 2016-10-21 | $19.41 | $19.65 | $19.20 | $19.50 | $17.83 | 12,492 |
| 2016-10-20 | $19.46 | $19.74 | $19.18 | $19.52 | $17.85 | 35,162 |
| 2016-10-19 | $19.70 | $19.75 | $19.40 | $19.68 | $18.00 | 28,645 |
| 2016-10-18 | $19.68 | $19.75 | $19.52 | $19.62 | $17.94 | 18,084 |
| 2016-10-17 | $19.74 | $19.74 | $19.53 | $19.58 | $17.91 | 16,277 |
| 2016-10-14 | $19.19 | $19.75 | $19.15 | $19.68 | $18.00 | 31,358 |
| 2016-10-13 | $19.03 | $19.23 | $18.86 | $19.14 | $17.50 | 25,780 |
| 2016-10-12 | $18.54 | $19.31 | $18.54 | $19.06 | $17.43 | 23,422 |
| 2016-10-11 | $19.10 | $19.93 | $19.10 | $19.39 | $17.73 | 111,999 |
| 2016-10-10 | $19.00 | $19.10 | $18.96 | $19.10 | $17.47 | 40,259 |
| 2016-10-07 | $18.89 | $19.09 | $18.89 | $19.02 | $17.39 | 9,991 |
| 2016-10-06 | $18.61 | $19.09 | $18.60 | $19.05 | $17.42 | 20,598 |
| 2016-10-05 | $18.59 | $19.00 | $18.32 | $18.96 | $17.34 | 34,941 |
| 2016-10-04 | $18.63 | $18.94 | $18.47 | $18.69 | $17.09 | 36,450 |
| 2016-10-03 | $18.91 | $18.91 | $18.46 | $18.65 | $17.06 | 22,517 |
| 2016-09-30 | $17.98 | $19.02 | $17.69 | $18.90 | $17.28 | 72,815 |
| 2016-09-29 | $18.77 | $19.10 | $17.94 | $18.00 | $16.46 | 61,158 |
| 2016-09-28 | $18.83 | $18.95 | $18.68 | $18.89 | $17.23 | 20,909 |
| 2016-09-27 | $18.96 | $18.96 | $18.65 | $18.83 | $17.17 | 10,300 |
| 2016-09-26 | $18.80 | $19.03 | $18.79 | $18.79 | $17.14 | 13,159 |
| 2016-09-23 | $18.58 | $19.10 | $18.58 | $19.08 | $17.40 | 25,797 |
| 2016-09-22 | $19.08 | $19.10 | $18.78 | $18.97 | $17.30 | 34,904 |
| 2016-09-21 | $19.02 | $19.02 | $18.93 | $18.98 | $17.31 | 35,716 |
| 2016-09-20 | $18.97 | $19.10 | $18.97 | $18.99 | $17.32 | 32,185 |
| 2016-09-19 | $18.99 | $19.10 | $18.88 | $18.96 | $17.29 | 38,178 |
| 2016-09-16 | $19.06 | $19.06 | $18.87 | $18.99 | $17.32 | 67,635 |
| 2016-09-15 | $18.77 | $19.10 | $18.68 | $18.95 | $17.28 | 40,068 |
| 2016-09-14 | $18.79 | $19.00 | $18.72 | $18.90 | $17.24 | 22,507 |
| 2016-09-13 | $18.80 | $19.00 | $18.66 | $18.92 | $17.25 | 32,601 |
| 2016-09-12 | $18.94 | $19.10 | $18.70 | $19.00 | $17.33 | 44,473 |
| 2016-09-09 | $18.43 | $19.08 | $17.25 | $18.90 | $17.24 | 80,115 |
| 2016-09-08 | $16.98 | $17.94 | $16.80 | $17.91 | $16.33 | 50,386 |
| 2016-09-07 | $16.86 | $16.86 | $16.68 | $16.76 | $15.28 | 20,199 |
| 2016-09-06 | $16.85 | $16.92 | $16.59 | $16.79 | $15.31 | 15,513 |
| 2016-09-02 | $16.96 | $16.96 | $16.68 | $16.80 | $15.32 | 16,160 |
| 2016-09-01 | $16.59 | $16.80 | $16.34 | $16.80 | $15.32 | 25,328 |
| 2016-08-31 | $16.70 | $16.80 | $16.35 | $16.61 | $15.15 | 42,526 |
| 2016-08-30 | $16.85 | $17.00 | $16.72 | $16.80 | $15.32 | 17,335 |
| 2016-08-29 | $16.85 | $17.08 | $16.57 | $16.81 | $15.33 | 24,268 |
| 2016-08-26 | $16.81 | $16.90 | $16.75 | $16.76 | $15.28 | 10,679 |
| 2016-08-25 | $16.83 | $16.86 | $16.56 | $16.73 | $15.26 | 14,530 |
| 2016-08-24 | $16.81 | $16.85 | $16.73 | $16.81 | $15.33 | 7,471 |
| 2016-08-23 | $16.86 | $16.99 | $16.76 | $16.82 | $15.34 | 11,042 |
| 2016-08-22 | $17.16 | $17.16 | $16.26 | $16.86 | $15.38 | 13,536 |
| 2016-08-19 | $16.32 | $17.28 | $16.13 | $17.22 | $15.70 | 44,243 |
| 2016-08-18 | $17.60 | $17.60 | $15.87 | $16.33 | $14.89 | 89,808 |
| 2016-08-17 | $18.27 | $18.27 | $17.51 | $17.64 | $16.09 | 19,112 |
| 2016-08-16 | $18.77 | $18.90 | $18.40 | $18.40 | $16.78 | 18,929 |
| 2016-08-15 | $19.10 | $19.10 | $18.73 | $18.89 | $17.23 | 28,870 |
| 2016-08-12 | $18.97 | $19.10 | $18.93 | $19.10 | $17.42 | 14,478 |
| 2016-08-11 | $18.91 | $19.00 | $18.81 | $18.95 | $17.28 | 15,346 |
| 2016-08-10 | $18.81 | $18.99 | $18.75 | $18.80 | $17.15 | 13,532 |
| 2016-08-09 | $18.87 | $19.00 | $18.50 | $18.86 | $17.20 | 27,671 |
| 2016-08-08 | $18.21 | $18.96 | $18.16 | $18.91 | $17.25 | 27,254 |
| 2016-08-05 | $18.39 | $18.45 | $17.86 | $18.25 | $16.64 | 32,109 |
| 2016-08-04 | $17.67 | $17.95 | $17.55 | $17.89 | $16.32 | 25,683 |
| 2016-08-03 | $18.00 | $18.00 | $17.64 | $17.86 | $16.29 | 13,212 |
| 2016-08-02 | $17.86 | $18.38 | $17.69 | $17.91 | $16.33 | 25,058 |
| 2016-08-01 | $17.88 | $18.00 | $17.61 | $17.80 | $16.23 | 21,765 |
| 2016-07-29 | $18.02 | $18.02 | $17.60 | $17.69 | $16.13 | 23,677 |
| 2016-07-28 | $17.76 | $18.13 | $17.64 | $17.98 | $16.40 | 14,957 |
| 2016-07-27 | $17.82 | $18.00 | $17.70 | $17.86 | $16.29 | 26,020 |
| 2016-07-26 | $18.10 | $18.10 | $17.68 | $17.90 | $16.32 | 13,323 |
| 2016-07-25 | $18.35 | $18.52 | $17.98 | $18.16 | $16.56 | 10,364 |
| 2016-07-22 | $18.20 | $18.45 | $18.20 | $18.32 | $16.71 | 16,542 |
| 2016-07-21 | $18.14 | $18.47 | $18.14 | $18.31 | $16.70 | 9,173 |
| 2016-07-20 | $17.97 | $18.30 | $17.92 | $18.20 | $16.60 | 11,737 |
| 2016-07-19 | $18.07 | $18.17 | $17.75 | $17.84 | $16.27 | 8,075 |
| 2016-07-18 | $18.45 | $18.45 | $17.94 | $18.09 | $16.50 | 19,145 |
| 2016-07-15 | $18.22 | $18.52 | $17.82 | $18.38 | $16.76 | 89,130 |
| 2016-07-14 | $18.00 | $18.07 | $17.86 | $18.02 | $16.43 | 12,958 |
| 2016-07-13 | $17.97 | $18.08 | $17.67 | $17.90 | $16.32 | 46,602 |
| 2016-07-12 | $18.03 | $18.12 | $17.78 | $18.01 | $16.42 | 34,020 |
| 2016-07-11 | $18.01 | $18.09 | $17.91 | $18.02 | $16.43 | 19,500 |
| 2016-07-08 | $18.15 | $18.15 | $17.86 | $18.00 | $16.42 | 32,642 |
| 2016-07-07 | $18.00 | $18.33 | $17.78 | $18.01 | $16.42 | 21,401 |
| 2016-07-06 | $17.99 | $18.08 | $17.76 | $17.95 | $16.37 | 28,930 |
| 2016-07-05 | $18.07 | $18.27 | $17.79 | $18.03 | $16.44 | 11,842 |
| 2016-07-01 | $17.63 | $18.10 | $17.63 | $18.06 | $16.47 | 17,778 |
| 2016-06-30 | $17.34 | $17.83 | $17.34 | $17.62 | $16.07 | 16,750 |
| 2016-06-29 | $17.06 | $17.43 | $16.99 | $17.43 | $15.85 | 16,778 |
| 2016-06-28 | $16.97 | $17.16 | $16.72 | $16.84 | $15.31 | 26,272 |
| 2016-06-27 | $17.61 | $17.66 | $16.76 | $16.78 | $15.26 | 26,729 |
| 2016-06-24 | $17.49 | $17.97 | $17.15 | $17.69 | $16.09 | 79,118 |
| 2016-06-23 | $18.08 | $18.35 | $17.73 | $18.22 | $16.57 | 30,931 |
| 2016-06-22 | $17.74 | $18.05 | $17.60 | $17.75 | $16.14 | 36,412 |
| 2016-06-21 | $17.80 | $17.94 | $17.63 | $17.73 | $16.12 | 16,732 |
| 2016-06-20 | $18.35 | $18.35 | $17.70 | $17.72 | $16.11 | 18,713 |
| 2016-06-17 | $18.74 | $18.91 | $18.10 | $18.14 | $16.50 | 53,703 |
| 2016-06-16 | $18.52 | $18.95 | $18.42 | $18.68 | $16.99 | 21,543 |
| 2016-06-15 | $19.10 | $19.10 | $18.50 | $18.63 | $16.94 | 20,237 |
| 2016-06-14 | $18.49 | $19.10 | $18.49 | $19.08 | $17.35 | 35,222 |
| 2016-06-13 | $18.33 | $18.95 | $17.47 | $18.81 | $17.11 | 49,371 |
| 2016-06-10 | $16.69 | $18.27 | $15.80 | $18.08 | $16.44 | 36,153 |
| 2016-06-09 | $17.69 | $18.55 | $17.48 | $18.38 | $16.71 | 62,652 |
| 2016-06-08 | $17.20 | $17.67 | $16.88 | $17.56 | $15.97 | 25,862 |
| 2016-06-07 | $17.13 | $17.65 | $16.76 | $16.99 | $15.45 | 25,554 |
| 2016-06-06 | $16.71 | $17.13 | $16.45 | $17.04 | $15.50 | 34,727 |
| 2016-06-03 | $16.75 | $17.05 | $16.36 | $16.56 | $15.06 | 26,550 |
| 2016-06-02 | $16.79 | $16.92 | $16.56 | $16.68 | $15.17 | 18,655 |
| 2016-06-01 | $16.54 | $16.85 | $16.38 | $16.78 | $15.26 | 14,030 |
| 2016-05-31 | $16.53 | $16.81 | $16.08 | $16.45 | $14.96 | 20,736 |
| 2016-05-27 | $16.28 | $16.98 | $15.60 | $16.60 | $15.10 | 21,435 |
| 2016-05-26 | $16.11 | $16.52 | $16.11 | $16.37 | $14.89 | 16,585 |
| 2016-05-25 | $16.07 | $16.36 | $16.02 | $16.25 | $14.78 | 14,991 |
| 2016-05-24 | $15.15 | $16.02 | $15.15 | $15.92 | $14.48 | 17,144 |
| 2016-05-23 | $14.84 | $15.25 | $14.84 | $15.14 | $13.77 | 13,147 |
| 2016-05-20 | $15.30 | $15.30 | $14.67 | $14.81 | $13.47 | 52,054 |
| 2016-05-19 | $15.55 | $15.75 | $15.15 | $15.18 | $13.80 | 43,086 |
| 2016-05-18 | $14.81 | $15.79 | $14.62 | $15.78 | $14.35 | 24,611 |
| 2016-05-17 | $15.93 | $15.93 | $14.95 | $14.96 | $13.60 | 31,885 |
| 2016-05-16 | $15.22 | $15.86 | $15.22 | $15.74 | $14.31 | 24,956 |
| 2016-05-13 | $15.62 | $15.89 | $15.29 | $15.31 | $13.92 | 15,607 |
| 2016-05-12 | $16.40 | $16.57 | $15.73 | $15.77 | $14.34 | 22,863 |
| 2016-05-11 | $16.66 | $16.83 | $16.22 | $16.26 | $14.79 | 23,293 |
| 2016-05-10 | $16.37 | $17.00 | $16.36 | $16.79 | $15.27 | 19,342 |
| 2016-05-09 | $16.76 | $16.76 | $15.81 | $16.38 | $14.90 | 12,684 |
| 2016-05-06 | $16.75 | $17.14 | $16.63 | $16.87 | $15.34 | 17,016 |
| 2016-05-05 | $17.01 | $17.22 | $16.76 | $16.90 | $15.37 | 33,810 |
| 2016-05-04 | $17.41 | $17.43 | $17.04 | $17.05 | $15.51 | 23,342 |
| 2016-05-03 | $17.06 | $17.39 | $16.86 | $17.08 | $15.53 | 26,670 |
| 2016-05-02 | $18.00 | $18.00 | $17.16 | $17.22 | $15.66 | 33,045 |
| 2016-04-29 | $17.88 | $17.99 | $17.69 | $17.89 | $16.27 | 37,815 |
| 2016-04-28 | $17.79 | $18.00 | $17.73 | $17.83 | $16.21 | 18,364 |
| 2016-04-27 | $17.44 | $17.90 | $17.44 | $17.76 | $16.15 | 17,635 |
| 2016-04-26 | $17.01 | $17.91 | $16.98 | $17.47 | $15.89 | 44,357 |
| 2016-04-25 | $16.27 | $17.01 | $16.27 | $16.97 | $15.43 | 20,692 |
| 2016-04-22 | $15.71 | $16.38 | $15.71 | $16.30 | $14.82 | 18,089 |
| 2016-04-21 | $16.00 | $16.45 | $15.60 | $15.68 | $14.26 | 17,568 |
| 2016-04-20 | $16.04 | $16.57 | $15.83 | $16.05 | $14.60 | 18,596 |
| 2016-04-19 | $16.52 | $17.01 | $16.03 | $16.16 | $14.70 | 48,497 |
| 2016-04-18 | $16.15 | $16.75 | $16.15 | $16.53 | $15.03 | 24,365 |
| 2016-04-15 | $15.88 | $16.35 | $15.88 | $16.16 | $14.70 | 14,188 |
| 2016-04-14 | $15.24 | $15.97 | $15.24 | $15.94 | $14.50 | 26,732 |
| 2016-04-13 | $15.03 | $15.25 | $14.97 | $15.19 | $13.81 | 41,822 |
| 2016-04-12 | $14.80 | $15.10 | $14.80 | $15.01 | $13.65 | 38,022 |
| 2016-04-11 | $14.97 | $14.99 | $14.60 | $14.88 | $13.53 | 32,354 |
| 2016-04-08 | $15.24 | $15.35 | $14.70 | $14.74 | $13.40 | 12,025 |
| 2016-04-07 | $15.15 | $15.17 | $14.88 | $14.89 | $13.54 | 12,841 |
| 2016-04-06 | $15.21 | $15.26 | $15.10 | $15.19 | $13.81 | 75,460 |
| 2016-04-05 | $14.99 | $15.15 | $14.91 | $15.12 | $13.75 | 23,678 |
| 2016-04-04 | $15.16 | $15.16 | $14.73 | $15.02 | $13.66 | 16,691 |
| 2016-04-01 | $15.10 | $15.25 | $14.95 | $15.11 | $13.74 | 13,402 |
| 2016-03-31 | $15.04 | $15.25 | $14.91 | $15.20 | $13.82 | 31,653 |
| 2016-03-30 | $15.42 | $15.43 | $15.04 | $15.08 | $13.67 | 24,271 |
| 2016-03-29 | $14.93 | $15.46 | $14.79 | $15.21 | $13.79 | 25,271 |
| 2016-03-28 | $15.18 | $15.18 | $14.75 | $15.02 | $13.61 | 22,016 |
| 2016-03-24 | $14.84 | $15.19 | $13.90 | $15.08 | $13.67 | 18,385 |
| 2016-03-23 | $15.08 | $15.37 | $14.66 | $14.83 | $13.44 | 22,284 |
| 2016-03-22 | $14.94 | $15.35 | $14.93 | $15.04 | $13.63 | 25,289 |
| 2016-03-21 | $15.25 | $15.31 | $15.04 | $15.24 | $13.81 | 40,840 |
| 2016-03-18 | $15.55 | $15.56 | $15.05 | $15.25 | $13.82 | 45,861 |
| 2016-03-17 | $15.49 | $15.64 | $15.40 | $15.45 | $14.00 | 30,591 |
| 2016-03-16 | $15.56 | $15.70 | $15.33 | $15.45 | $14.00 | 22,988 |
| 2016-03-15 | $15.85 | $15.85 | $15.41 | $15.56 | $14.10 | 24,249 |
| 2016-03-14 | $14.99 | $15.90 | $14.98 | $15.86 | $14.38 | 29,737 |
| 2016-03-11 | $14.11 | $15.19 | $13.18 | $15.19 | $13.77 | 37,474 |
| 2016-03-10 | $14.71 | $14.76 | $13.94 | $14.11 | $12.79 | 18,672 |
| 2016-03-09 | $14.64 | $14.94 | $14.64 | $14.83 | $13.44 | 18,362 |
| 2016-03-08 | $14.50 | $14.51 | $14.31 | $14.43 | $13.08 | 37,131 |
| 2016-03-07 | $14.12 | $14.56 | $14.12 | $14.50 | $13.14 | 28,628 |
| 2016-03-04 | $13.97 | $14.35 | $13.77 | $14.09 | $12.77 | 12,476 |
| 2016-03-03 | $13.89 | $14.38 | $13.81 | $14.01 | $12.70 | 25,389 |
| 2016-03-02 | $14.03 | $14.04 | $13.59 | $13.96 | $12.65 | 25,630 |
| 2016-03-01 | $14.08 | $14.23 | $13.62 | $14.12 | $12.80 | 21,025 |
| 2016-02-29 | $14.07 | $14.89 | $13.91 | $13.96 | $12.65 | 85,657 |
| 2016-02-26 | $13.05 | $14.51 | $13.05 | $13.91 | $12.61 | 87,120 |
| 2016-02-25 | $12.70 | $12.93 | $12.62 | $12.87 | $11.67 | 11,258 |
| 2016-02-24 | $12.37 | $12.67 | $12.04 | $12.63 | $11.45 | 15,331 |
| 2016-02-23 | $12.90 | $12.99 | $12.43 | $12.46 | $11.29 | 16,186 |
| 2016-02-22 | $12.90 | $12.91 | $12.85 | $12.88 | $11.67 | 30,033 |
| 2016-02-19 | $12.64 | $12.84 | $12.56 | $12.71 | $11.52 | 64,491 |
| 2016-02-18 | $12.64 | $12.90 | $12.52 | $12.66 | $11.48 | 20,720 |
| 2016-02-17 | $12.95 | $12.95 | $12.53 | $12.68 | $11.49 | 34,059 |
| 2016-02-16 | $12.07 | $12.82 | $12.00 | $12.70 | $11.51 | 38,865 |
| 2016-02-12 | $11.59 | $12.16 | $11.50 | $11.93 | $10.81 | 24,366 |
| 2016-02-11 | $11.57 | $11.61 | $11.30 | $11.50 | $10.42 | 15,856 |
| 2016-02-10 | $11.71 | $12.28 | $11.61 | $11.86 | $10.75 | 29,522 |
| 2016-02-09 | $11.68 | $11.82 | $11.39 | $11.60 | $10.51 | 72,085 |
| 2016-02-08 | $12.05 | $12.07 | $11.68 | $11.88 | $10.77 | 40,358 |
| 2016-02-05 | $12.17 | $13.21 | $12.01 | $12.16 | $11.02 | 47,588 |
| 2016-02-04 | $11.90 | $12.37 | $11.90 | $12.34 | $11.19 | 18,367 |
| 2016-02-03 | $12.19 | $12.25 | $11.85 | $12.01 | $10.89 | 22,209 |
| 2016-02-02 | $12.40 | $12.55 | $12.12 | $12.15 | $11.01 | 34,476 |
| 2016-02-01 | $12.64 | $12.85 | $12.37 | $12.63 | $11.45 | 24,937 |
| 2016-01-29 | $12.16 | $12.67 | $12.16 | $12.58 | $11.40 | 30,077 |
| 2016-01-28 | $12.33 | $12.70 | $12.08 | $12.16 | $11.02 | 30,823 |
| 2016-01-27 | $12.36 | $12.52 | $12.15 | $12.23 | $11.09 | 19,355 |
| 2016-01-26 | $12.15 | $12.51 | $12.04 | $12.44 | $11.28 | 33,976 |
| 2016-01-25 | $12.61 | $12.63 | $12.07 | $12.10 | $10.97 | 38,742 |
| 2016-01-22 | $12.76 | $13.75 | $12.66 | $12.69 | $11.50 | 77,425 |
| 2016-01-21 | $12.65 | $13.17 | $12.45 | $12.54 | $11.37 | 43,846 |
| 2016-01-20 | $11.76 | $12.81 | $11.60 | $12.64 | $11.46 | 46,658 |
| 2016-01-19 | $12.20 | $12.29 | $11.54 | $11.94 | $10.82 | 89,767 |
| 2016-01-15 | $12.47 | $12.72 | $11.43 | $12.16 | $11.02 | 74,407 |
| 2016-01-14 | $13.63 | $14.31 | $12.64 | $12.71 | $11.52 | 102,477 |
| 2016-01-13 | $14.70 | $14.96 | $13.51 | $13.68 | $12.40 | 58,706 |
| 2016-01-12 | $14.40 | $15.59 | $14.40 | $14.76 | $13.38 | 94,652 |
| 2016-01-11 | $13.72 | $14.41 | $13.72 | $14.24 | $12.91 | 75,489 |
| 2016-01-08 | $14.03 | $14.15 | $13.58 | $13.60 | $12.33 | 45,924 |
| 2016-01-07 | $14.33 | $14.34 | $13.84 | $13.89 | $12.59 | 39,815 |
| 2016-01-06 | $14.12 | $14.63 | $14.12 | $14.48 | $13.12 | 19,388 |
| 2016-01-05 | $14.35 | $14.51 | $14.18 | $14.35 | $13.01 | 20,316 |
| 2016-01-04 | $14.78 | $15.10 | $14.21 | $14.31 | $12.97 | 37,447 |
| 2015-12-31 | $15.27 | $15.30 | $14.93 | $14.94 | $13.54 | 41,363 |
| 2015-12-30 | $15.07 | $15.39 | $15.02 | $15.19 | $13.77 | 24,371 |
| 2015-12-29 | $15.39 | $15.43 | $14.95 | $15.18 | $13.76 | 27,154 |
| 2015-12-28 | $15.21 | $16.40 | $14.88 | $15.20 | $13.78 | 50,084 |
| 2015-12-24 | $14.85 | $15.52 | $14.85 | $15.29 | $13.86 | 41,584 |
| 2015-12-23 | $14.90 | $15.01 | $14.77 | $14.90 | $13.51 | 50,038 |
| 2015-12-22 | $15.00 | $15.02 | $14.52 | $14.86 | $13.42 | 41,978 |
| 2015-12-21 | $15.23 | $15.31 | $14.97 | $15.05 | $13.60 | 39,177 |
| 2015-12-18 | $15.67 | $15.67 | $14.96 | $15.13 | $13.67 | 116,341 |
| 2015-12-17 | $15.76 | $15.99 | $15.47 | $15.77 | $14.25 | 28,293 |
| 2015-12-16 | $15.15 | $15.91 | $15.15 | $15.61 | $14.10 | 53,464 |
| 2015-12-15 | $15.72 | $15.91 | $15.01 | $15.16 | $13.70 | 28,236 |
| 2015-12-14 | $15.12 | $15.59 | $15.03 | $15.15 | $13.69 | 28,401 |
| 2015-12-11 | $16.53 | $16.56 | $15.30 | $15.52 | $14.02 | 39,497 |
| 2015-12-10 | $16.23 | $16.96 | $16.06 | $16.83 | $15.20 | 22,285 |
| 2015-12-09 | $16.39 | $16.68 | $16.01 | $16.08 | $14.53 | 14,338 |
| 2015-12-08 | $16.40 | $16.93 | $16.34 | $16.37 | $14.79 | 13,480 |
| 2015-12-07 | $16.91 | $17.58 | $16.52 | $16.56 | $14.96 | 23,908 |
| 2015-12-04 | $17.29 | $17.71 | $16.87 | $17.00 | $15.36 | 33,573 |
| 2015-12-03 | $17.11 | $17.47 | $17.07 | $17.33 | $15.66 | 21,883 |
| 2015-12-02 | $17.09 | $17.20 | $16.97 | $17.13 | $15.47 | 13,907 |
| 2015-12-01 | $17.22 | $17.35 | $16.91 | $16.97 | $15.33 | 18,056 |
| 2015-11-30 | $17.63 | $17.78 | $17.02 | $17.03 | $15.38 | 36,533 |
| 2015-11-27 | $16.86 | $17.89 | $16.68 | $17.57 | $15.87 | 27,844 |
| 2015-11-25 | $15.85 | $16.95 | $15.85 | $16.84 | $15.21 | 32,407 |
| 2015-11-24 | $15.90 | $16.30 | $15.75 | $15.80 | $14.27 | 20,336 |
| 2015-11-23 | $15.57 | $16.06 | $15.57 | $15.91 | $14.37 | 34,276 |
| 2015-11-20 | $15.50 | $15.76 | $15.50 | $15.61 | $14.10 | 23,741 |
| 2015-11-19 | $15.50 | $15.88 | $15.20 | $15.38 | $13.89 | 13,008 |
| 2015-11-18 | $15.43 | $15.58 | $15.26 | $15.48 | $13.98 | 33,301 |
| 2015-11-17 | $15.56 | $15.57 | $15.35 | $15.49 | $13.99 | 43,016 |
| 2015-11-16 | $15.35 | $16.00 | $15.33 | $15.60 | $14.09 | 40,529 |
| 2015-11-13 | $15.53 | $15.75 | $15.26 | $15.30 | $13.82 | 29,702 |
| 2015-11-12 | $15.85 | $16.38 | $15.45 | $15.63 | $14.12 | 61,395 |
| 2015-11-11 | $16.10 | $16.51 | $15.89 | $15.92 | $14.38 | 15,692 |
| 2015-11-10 | $16.10 | $16.52 | $15.86 | $16.04 | $14.49 | 24,460 |
| 2015-11-09 | $16.58 | $17.24 | $15.97 | $16.05 | $14.50 | 25,168 |
| 2015-11-06 | $16.16 | $16.72 | $15.73 | $16.71 | $15.10 | 27,307 |
| 2015-11-05 | $16.04 | $16.67 | $16.04 | $16.30 | $14.73 | 14,032 |
| 2015-11-04 | $16.05 | $16.36 | $16.03 | $16.30 | $14.73 | 37,868 |
| 2015-11-03 | $16.03 | $16.40 | $16.01 | $16.18 | $14.62 | 46,852 |
| 2015-11-02 | $15.85 | $16.36 | $15.85 | $16.11 | $14.55 | 48,174 |
| 2015-10-30 | $16.47 | $16.91 | $15.83 | $15.86 | $14.33 | 77,601 |
| 2015-10-29 | $16.62 | $16.63 | $16.27 | $16.52 | $14.92 | 26,401 |
| 2015-10-28 | $16.47 | $16.50 | $16.11 | $16.46 | $14.87 | 55,895 |
| 2015-10-27 | $16.63 | $16.76 | $16.37 | $16.49 | $14.90 | 48,343 |
| 2015-10-26 | $17.09 | $17.34 | $16.43 | $16.73 | $15.11 | 72,391 |
| 2015-10-23 | $16.72 | $17.56 | $16.57 | $17.17 | $15.51 | 78,293 |
| 2015-10-22 | $16.50 | $16.78 | $16.44 | $16.52 | $14.92 | 76,546 |
| 2015-10-21 | $16.52 | $16.75 | $16.30 | $16.50 | $14.91 | 23,426 |
| 2015-10-20 | $16.52 | $16.75 | $16.34 | $16.55 | $14.95 | 64,187 |
| 2015-10-19 | $16.50 | $16.76 | $16.15 | $16.45 | $14.86 | 39,952 |
| 2015-10-16 | $16.61 | $16.73 | $16.27 | $16.51 | $14.91 | 40,790 |
| 2015-10-15 | $16.32 | $16.61 | $16.08 | $16.56 | $14.96 | 98,180 |
| 2015-10-14 | $16.31 | $16.90 | $15.89 | $16.22 | $14.65 | 60,124 |
| 2015-10-13 | $16.81 | $17.25 | $16.20 | $16.25 | $14.68 | 50,260 |
| 2015-10-12 | $16.87 | $17.17 | $16.70 | $17.13 | $15.47 | 30,870 |
| 2015-10-09 | $16.76 | $16.95 | $16.44 | $16.84 | $15.21 | 36,582 |
| 2015-10-08 | $16.59 | $16.88 | $16.50 | $16.68 | $15.07 | 54,577 |
| 2015-10-07 | $16.57 | $16.88 | $16.23 | $16.51 | $14.91 | 44,291 |
| 2015-10-06 | $16.60 | $16.76 | $16.22 | $16.52 | $14.92 | 34,193 |
| 2015-10-05 | $16.65 | $16.93 | $16.49 | $16.53 | $14.93 | 29,306 |
| 2015-10-02 | $15.89 | $16.65 | $15.50 | $16.56 | $14.96 | 42,972 |
| 2015-10-01 | $16.80 | $16.84 | $15.86 | $15.99 | $14.45 | 62,038 |
| 2015-09-30 | $16.78 | $16.78 | $16.32 | $16.73 | $15.07 | 54,532 |
| 2015-09-29 | $16.47 | $16.64 | $16.27 | $16.61 | $14.96 | 39,402 |
| 2015-09-28 | $16.50 | $16.63 | $16.18 | $16.57 | $14.93 | 57,400 |
| 2015-09-25 | $17.14 | $17.14 | $16.26 | $16.55 | $14.91 | 63,202 |
| 2015-09-24 | $16.57 | $17.49 | $16.40 | $17.11 | $15.41 | 76,766 |
| 2015-09-23 | $17.22 | $17.22 | $16.56 | $16.78 | $15.12 | 76,897 |
| 2015-09-22 | $17.09 | $17.25 | $16.69 | $17.11 | $15.41 | 40,819 |
| 2015-09-21 | $17.31 | $17.76 | $16.88 | $17.19 | $15.49 | 104,109 |
| 2015-09-18 | $16.48 | $17.34 | $16.41 | $17.25 | $15.54 | 111,189 |
| 2015-09-17 | $16.93 | $16.98 | $16.55 | $16.60 | $14.95 | 42,769 |
| 2015-09-16 | $16.56 | $17.27 | $16.56 | $16.83 | $15.16 | 37,207 |
| 2015-09-15 | $16.57 | $16.58 | $16.40 | $16.48 | $14.85 | 116,692 |
| 2015-09-14 | $16.62 | $16.72 | $16.37 | $16.44 | $14.81 | 96,691 |
| 2015-09-11 | $16.18 | $16.68 | $15.75 | $16.56 | $14.92 | 305,561 |
| 2015-09-10 | $17.10 | $17.69 | $15.78 | $16.18 | $14.58 | 84,851 |
| 2015-09-09 | $19.24 | $19.41 | $16.81 | $17.10 | $15.40 | 148,982 |
| 2015-09-08 | $19.66 | $19.66 | $19.39 | $19.48 | $17.55 | 31,466 |
| 2015-09-04 | $19.30 | $19.65 | $19.20 | $19.38 | $17.46 | 79,183 |
| 2015-09-03 | $18.73 | $19.68 | $18.73 | $19.35 | $17.43 | 29,836 |
| 2015-09-02 | $18.64 | $18.91 | $18.12 | $18.66 | $16.81 | 16,612 |
| 2015-09-01 | $18.66 | $18.94 | $18.10 | $18.43 | $16.60 | 21,734 |
| 2015-08-31 | $18.70 | $18.98 | $18.46 | $18.98 | $17.10 | 91,907 |
| 2015-08-28 | $18.40 | $18.83 | $18.34 | $18.65 | $16.80 | 29,245 |
| 2015-08-27 | $19.04 | $19.36 | $17.95 | $18.52 | $16.68 | 46,720 |
| 2015-08-26 | $18.29 | $19.10 | $18.08 | $18.95 | $17.07 | 46,499 |
| 2015-08-25 | $18.92 | $19.00 | $17.80 | $18.02 | $16.23 | 31,402 |
| 2015-08-24 | $18.01 | $19.32 | $17.18 | $18.31 | $16.49 | 55,949 |
| 2015-08-21 | $18.75 | $19.16 | $18.59 | $18.91 | $17.03 | 35,681 |
| 2015-08-20 | $19.34 | $19.43 | $18.94 | $19.06 | $17.17 | 26,574 |
Limoneira Company (LMNR) News Headlines
Recent Limoneira Company (LMNR) News
Similar Companies to Limoneira Company (LMNR) in the Farm Products Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Tyson Foods Inc - Class A | TSN | Farm Products | Consumer Defensive | 115,000 |
| Industrias Bachoco S.A.B. DE C.V. | IBA | Farm Products | Consumer Defensive | 37,000 |
| Archer Daniels Midland Company | ADM | Farm Products | Consumer Defensive | 33,000 |
| Bunge Ltd | BG | Farm Products | Consumer Defensive | 32,000 |
| Fresh Del Monte Produce Inc | FDP | Farm Products | Consumer Defensive | 16,000 |
| CHS Inc | CHSCL | Farm Products | Consumer Defensive | 8,000 |
| Cal-Maine Foods Inc | CALM | Farm Products | Consumer Defensive | 2,800 |
| Mission Produce Inc | AVO | Farm Products | Consumer Defensive | 1,500 |
| Limoneira Company | LMNR | Farm Products | Consumer Defensive | 900 |
| Village Farms International Inc | VFF | Farm Products | Consumer Defensive | 753 |