Manchester United Plc. - Class A (MANU) Exchange: NYSE
Data as of April 26, 2024
$14.71 ($0.05) 0.34%
Manchester United Plc. - Class A - Daily Information
Click for more stock information on Manchester United Plc. - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $14.59 |
| Previous Close | $14.71 |
| High | $14.81 |
| Low | $14.48 |
| Adjusted Open | $14.59 |
| Previous Adjusted Close | $14.71 |
| Adjusted High | $14.81 |
| Adjusted Low | $14.48 |
About Manchester United Plc. - Class A (MANU)
Manchester United is one of the most popular and successful sports teams in the world, playing one of the most popular spectator sports on Earth. Through our 143-year football heritage we have won 66 trophies, enabling us to develop what we believe is one of the worldâs leading sports and entertainment brands with a global community of 1.1 billion fans and followers. Our large, passionate and highly engaged fan base provides Manchester United with a worldwide platform to generate significant revenue from multiple sources, including sponsorship, merchandising, product licensing, broadcasting and matchday initiatives which in turn, directly fund our ability to continuously reinvest in the club.
Invest in Manchester United Plc. - Class A (MANU)
Historical Stock Data for Manchester United Plc. - Class A (MANU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $14.59 | $14.81 | $14.48 | $14.71 | $14.71 | 748,828 |
| 2024-04-11 | $14.91 | $14.93 | $14.64 | $14.66 | $14.66 | 479,398 |
| 2024-04-10 | $14.67 | $14.92 | $14.67 | $14.88 | $14.88 | 230,615 |
| 2024-04-09 | $14.82 | $14.98 | $14.77 | $14.90 | $14.90 | 265,615 |
| 2024-04-08 | $14.90 | $14.98 | $14.66 | $14.79 | $14.79 | 445,359 |
| 2024-04-05 | $14.49 | $15.05 | $14.44 | $14.85 | $14.85 | 932,198 |
| 2024-04-04 | $14.08 | $14.57 | $14.02 | $14.57 | $14.57 | 1,007,227 |
| 2024-04-03 | $14.07 | $14.22 | $13.85 | $13.98 | $13.98 | 527,323 |
| 2024-04-02 | $13.79 | $14.10 | $13.69 | $14.07 | $14.07 | 400,581 |
| 2024-04-01 | $13.95 | $13.99 | $13.61 | $13.87 | $13.87 | 672,962 |
| 2024-03-28 | $14.19 | $14.31 | $13.95 | $13.96 | $13.96 | 733,083 |
| 2024-03-27 | $13.87 | $14.13 | $13.82 | $14.12 | $14.12 | 656,361 |
| 2024-03-26 | $14.05 | $14.07 | $13.83 | $13.83 | $13.83 | 469,891 |
| 2024-03-25 | $13.82 | $14.11 | $13.82 | $14.01 | $14.01 | 851,001 |
| 2024-03-22 | $13.77 | $13.86 | $13.50 | $13.81 | $13.81 | 927,875 |
| 2024-03-21 | $13.78 | $13.88 | $13.66 | $13.73 | $13.73 | 934,752 |
| 2024-03-20 | $13.97 | $13.97 | $13.60 | $13.79 | $13.79 | 1,268,226 |
| 2024-03-19 | $14.09 | $14.16 | $13.79 | $13.99 | $13.99 | 946,266 |
| 2024-03-18 | $14.20 | $14.44 | $14.05 | $14.11 | $14.11 | 1,526,866 |
| 2024-03-15 | $14.18 | $14.48 | $13.93 | $14.35 | $14.35 | 1,438,866 |
| 2024-03-14 | $14.62 | $14.62 | $14.14 | $14.22 | $14.22 | 1,207,365 |
| 2024-03-13 | $14.27 | $14.79 | $14.17 | $14.67 | $14.67 | 1,331,522 |
| 2024-03-12 | $14.51 | $14.51 | $14.00 | $14.36 | $14.36 | 879,668 |
| 2024-03-11 | $14.35 | $14.47 | $14.15 | $14.20 | $14.20 | 713,065 |
| 2024-03-08 | $14.50 | $14.72 | $14.21 | $14.37 | $14.37 | 988,056 |
| 2024-03-07 | $14.35 | $14.53 | $14.27 | $14.43 | $14.43 | 573,463 |
| 2024-03-06 | $14.36 | $14.40 | $14.15 | $14.37 | $14.37 | 1,312,823 |
| 2024-03-05 | $14.38 | $14.43 | $14.20 | $14.37 | $14.37 | 737,895 |
| 2024-03-04 | $14.84 | $14.85 | $14.27 | $14.36 | $14.36 | 1,129,081 |
| 2024-03-01 | $15.18 | $15.22 | $14.80 | $14.83 | $14.83 | 1,092,669 |
| 2024-02-29 | $15.47 | $15.49 | $15.15 | $15.20 | $15.20 | 767,620 |
| 2024-02-28 | $15.33 | $15.47 | $15.25 | $15.33 | $15.33 | 868,871 |
| 2024-02-27 | $15.33 | $15.58 | $15.14 | $15.43 | $15.43 | 1,462,112 |
| 2024-02-26 | $15.54 | $15.54 | $15.27 | $15.33 | $15.33 | 1,859,921 |
| 2024-02-23 | $15.40 | $15.79 | $15.16 | $15.51 | $15.51 | 3,187,994 |
| 2024-02-22 | $16.05 | $16.09 | $15.23 | $15.41 | $15.41 | 7,750,944 |
| 2024-02-21 | $16.85 | $16.97 | $15.60 | $15.99 | $15.99 | 4,674,887 |
| 2024-02-20 | $17.53 | $17.56 | $16.96 | $17.50 | $17.50 | 718,792 |
| 2024-02-16 | $18.69 | $18.70 | $17.56 | $17.57 | $17.57 | 1,120,071 |
| 2024-02-15 | $18.45 | $19.42 | $18.45 | $18.62 | $18.62 | 1,829,302 |
| 2024-02-14 | $21.32 | $21.92 | $21.25 | $21.50 | $21.50 | 1,627,563 |
| 2024-02-13 | $21.03 | $21.55 | $20.64 | $21.31 | $21.31 | 5,806,888 |
| 2024-02-12 | $19.90 | $19.91 | $18.95 | $19.60 | $19.60 | 1,818,829 |
| 2024-02-09 | $21.69 | $21.84 | $21.09 | $21.13 | $21.13 | 3,397,789 |
| 2024-02-08 | $21.46 | $22.00 | $21.39 | $21.70 | $21.70 | 3,655,774 |
| 2024-02-07 | $20.50 | $21.43 | $20.48 | $21.36 | $21.36 | 6,020,407 |
| 2024-02-06 | $19.95 | $20.69 | $19.84 | $20.64 | $20.64 | 3,612,666 |
| 2024-02-05 | $19.82 | $19.97 | $19.55 | $19.95 | $19.95 | 1,986,903 |
| 2024-02-02 | $19.71 | $20.11 | $19.63 | $19.83 | $19.83 | 1,002,844 |
| 2024-02-01 | $19.55 | $19.85 | $19.30 | $19.73 | $19.73 | 1,002,683 |
| 2024-01-31 | $19.53 | $19.55 | $19.36 | $19.36 | $19.36 | 705,523 |
| 2024-01-30 | $19.50 | $19.56 | $19.38 | $19.49 | $19.49 | 3,145,540 |
| 2024-01-29 | $19.65 | $19.66 | $19.40 | $19.52 | $19.52 | 1,056,857 |
| 2024-01-26 | $19.49 | $19.51 | $19.37 | $19.50 | $19.50 | 1,136,621 |
| 2024-01-25 | $19.85 | $19.85 | $19.44 | $19.48 | $19.48 | 1,707,267 |
| 2024-01-24 | $19.70 | $19.71 | $19.23 | $19.56 | $19.56 | 2,053,333 |
| 2024-01-23 | $19.70 | $19.76 | $19.30 | $19.43 | $19.43 | 1,967,076 |
| 2024-01-22 | $20.48 | $20.50 | $19.65 | $19.66 | $19.66 | 2,083,045 |
| 2024-01-19 | $20.31 | $20.72 | $20.22 | $20.57 | $20.57 | 1,503,356 |
| 2024-01-18 | $20.00 | $20.44 | $19.96 | $20.20 | $20.20 | 1,240,497 |
| 2024-01-17 | $21.16 | $21.16 | $19.82 | $19.97 | $19.97 | 5,065,922 |
| 2024-01-16 | $21.01 | $21.21 | $20.92 | $21.20 | $21.20 | 965,215 |
| 2024-01-12 | $21.10 | $21.32 | $20.93 | $21.22 | $21.22 | 943,552 |
| 2024-01-11 | $20.84 | $21.12 | $20.74 | $21.12 | $21.12 | 627,547 |
| 2024-01-10 | $20.85 | $20.91 | $20.71 | $20.91 | $20.91 | 801,670 |
| 2024-01-09 | $20.28 | $20.85 | $20.12 | $20.82 | $20.82 | 1,345,504 |
| 2024-01-08 | $20.05 | $20.30 | $19.97 | $20.30 | $20.30 | 905,989 |
| 2024-01-05 | $19.94 | $20.24 | $19.94 | $20.09 | $20.09 | 861,472 |
| 2024-01-04 | $20.00 | $20.28 | $19.96 | $20.09 | $20.09 | 1,117,961 |
| 2024-01-03 | $20.03 | $20.14 | $19.90 | $19.94 | $19.94 | 1,169,519 |
| 2024-01-02 | $20.19 | $20.33 | $20.10 | $20.13 | $20.13 | 1,448,643 |
| 2023-12-29 | $20.39 | $20.50 | $20.32 | $20.38 | $20.38 | 837,716 |
| 2023-12-28 | $20.55 | $20.60 | $20.39 | $20.43 | $20.43 | 1,385,059 |
| 2023-12-27 | $20.54 | $20.67 | $20.25 | $20.57 | $20.57 | 1,441,424 |
| 2023-12-26 | $20.10 | $20.84 | $20.06 | $20.52 | $20.52 | 5,365,126 |
| 2023-12-22 | $19.70 | $19.92 | $19.57 | $19.84 | $19.84 | 719,477 |
| 2023-12-21 | $19.75 | $19.75 | $19.48 | $19.64 | $19.64 | 558,325 |
| 2023-12-20 | $19.70 | $20.00 | $19.42 | $19.42 | $19.42 | 488,764 |
| 2023-12-19 | $19.44 | $19.75 | $19.30 | $19.74 | $19.74 | 491,261 |
| 2023-12-18 | $19.46 | $19.88 | $19.41 | $19.50 | $19.50 | 701,254 |
| 2023-12-15 | $19.41 | $19.60 | $19.21 | $19.60 | $19.60 | 669,697 |
| 2023-12-14 | $19.30 | $19.51 | $19.14 | $19.34 | $19.34 | 712,735 |
| 2023-12-13 | $19.32 | $19.55 | $19.21 | $19.34 | $19.34 | 554,754 |
| 2023-12-12 | $19.37 | $19.59 | $19.12 | $19.35 | $19.35 | 680,262 |
| 2023-12-11 | $19.50 | $19.54 | $18.98 | $19.30 | $19.30 | 690,641 |
| 2023-12-08 | $19.39 | $19.60 | $19.29 | $19.51 | $19.51 | 396,932 |
| 2023-12-07 | $19.51 | $19.53 | $19.24 | $19.36 | $19.36 | 458,614 |
| 2023-12-06 | $19.68 | $19.80 | $19.28 | $19.62 | $19.62 | 703,243 |
| 2023-12-05 | $19.61 | $19.73 | $19.54 | $19.68 | $19.68 | 803,639 |
| 2023-12-04 | $19.29 | $19.77 | $19.29 | $19.64 | $19.64 | 1,026,634 |
| 2023-12-01 | $19.21 | $19.39 | $19.11 | $19.35 | $19.35 | 484,344 |
| 2023-11-30 | $19.29 | $19.49 | $18.97 | $19.49 | $19.49 | 324,432 |
| 2023-11-29 | $19.55 | $19.69 | $19.14 | $19.30 | $19.30 | 606,251 |
| 2023-11-28 | $19.62 | $19.66 | $19.20 | $19.50 | $19.50 | 1,083,946 |
| 2023-11-27 | $19.20 | $19.84 | $19.10 | $19.67 | $19.67 | 987,498 |
| 2023-11-24 | $19.19 | $19.35 | $19.05 | $19.25 | $19.25 | 363,421 |
| 2023-11-22 | $19.00 | $19.46 | $18.85 | $19.09 | $19.09 | 560,656 |
| 2023-11-21 | $19.17 | $19.22 | $18.76 | $18.80 | $18.80 | 634,832 |
| 2023-11-20 | $19.79 | $20.04 | $19.18 | $19.22 | $19.22 | 1,118,794 |
| 2023-11-17 | $19.82 | $20.35 | $19.28 | $19.88 | $19.88 | 3,754,376 |
| 2023-11-16 | $18.43 | $18.75 | $18.16 | $18.43 | $18.43 | 963,501 |
| 2023-11-15 | $18.72 | $19.05 | $18.19 | $18.43 | $18.43 | 1,133,628 |
| 2023-11-14 | $18.25 | $19.99 | $18.05 | $18.83 | $18.83 | 1,724,037 |
| 2023-11-13 | $18.14 | $18.23 | $17.89 | $17.93 | $17.93 | 440,105 |
| 2023-11-10 | $18.11 | $18.13 | $17.81 | $18.10 | $18.10 | 306,878 |
| 2023-11-09 | $18.06 | $18.46 | $17.74 | $18.03 | $18.03 | 447,152 |
| 2023-11-08 | $18.25 | $18.36 | $18.03 | $18.05 | $18.05 | 484,134 |
| 2023-11-07 | $18.06 | $18.53 | $18.06 | $18.32 | $18.32 | 808,251 |
| 2023-11-06 | $18.61 | $18.69 | $18.13 | $18.15 | $18.15 | 554,442 |
| 2023-11-03 | $18.66 | $18.78 | $18.33 | $18.69 | $18.69 | 716,384 |
| 2023-11-02 | $18.00 | $18.09 | $17.75 | $17.92 | $17.92 | 559,880 |
| 2023-11-01 | $17.87 | $18.01 | $17.56 | $17.92 | $17.92 | 480,331 |
| 2023-10-31 | $17.98 | $18.03 | $17.65 | $17.93 | $17.93 | 537,288 |
| 2023-10-30 | $17.86 | $17.99 | $17.56 | $17.99 | $17.99 | 577,892 |
| 2023-10-27 | $17.66 | $18.06 | $17.63 | $17.69 | $17.69 | 858,037 |
| 2023-10-26 | $17.43 | $17.77 | $17.10 | $17.73 | $17.73 | 1,046,427 |
| 2023-10-25 | $18.01 | $18.34 | $17.72 | $17.75 | $17.75 | 729,018 |
| 2023-10-24 | $17.72 | $18.03 | $17.61 | $17.78 | $17.78 | 605,970 |
| 2023-10-23 | $17.96 | $17.96 | $17.47 | $17.60 | $17.60 | 1,063,572 |
| 2023-10-20 | $17.55 | $18.26 | $17.53 | $18.09 | $18.09 | 1,216,356 |
| 2023-10-19 | $17.75 | $17.77 | $17.02 | $17.50 | $17.50 | 1,866,302 |
| 2023-10-18 | $18.18 | $18.27 | $17.48 | $17.55 | $17.55 | 1,541,016 |
| 2023-10-17 | $17.64 | $17.95 | $17.21 | $17.87 | $17.87 | 2,104,680 |
| 2023-10-16 | $18.16 | $18.93 | $17.33 | $17.90 | $17.90 | 6,935,565 |
| 2023-10-13 | $19.69 | $20.28 | $19.65 | $19.98 | $19.98 | 579,709 |
| 2023-10-12 | $19.85 | $20.51 | $18.51 | $19.74 | $19.74 | 3,276,089 |
| 2023-10-11 | $19.09 | $20.13 | $19.06 | $19.90 | $19.90 | 1,484,766 |
| 2023-10-10 | $18.58 | $19.23 | $18.57 | $19.00 | $19.00 | 1,844,429 |
| 2023-10-09 | $18.99 | $19.20 | $18.70 | $18.86 | $18.86 | 682,641 |
| 2023-10-06 | $19.01 | $19.59 | $18.98 | $19.39 | $19.39 | 955,722 |
| 2023-10-05 | $19.34 | $19.61 | $18.98 | $19.12 | $19.12 | 841,263 |
| 2023-10-04 | $19.38 | $19.63 | $19.13 | $19.41 | $19.41 | 529,368 |
| 2023-10-03 | $19.20 | $19.50 | $18.75 | $19.33 | $19.33 | 909,065 |
| 2023-10-02 | $19.80 | $19.98 | $18.71 | $19.41 | $19.41 | 1,353,982 |
| 2023-09-29 | $20.13 | $20.13 | $19.66 | $19.79 | $19.79 | 425,450 |
| 2023-09-28 | $20.20 | $20.21 | $19.76 | $19.96 | $19.96 | 554,182 |
| 2023-09-27 | $19.55 | $20.53 | $19.51 | $20.25 | $20.25 | 1,169,271 |
| 2023-09-26 | $19.59 | $20.05 | $19.30 | $19.41 | $19.41 | 935,573 |
| 2023-09-25 | $18.50 | $19.91 | $18.50 | $19.36 | $19.36 | 983,153 |
| 2023-09-22 | $18.64 | $18.88 | $18.34 | $18.58 | $18.58 | 378,848 |
| 2023-09-21 | $18.72 | $18.83 | $18.18 | $18.27 | $18.27 | 996,809 |
| 2023-09-20 | $19.00 | $19.32 | $18.84 | $18.85 | $18.85 | 838,939 |
| 2023-09-19 | $19.27 | $19.27 | $18.83 | $18.94 | $18.94 | 651,928 |
| 2023-09-18 | $19.30 | $19.65 | $19.09 | $19.46 | $19.46 | 1,238,281 |
| 2023-09-15 | $19.68 | $19.87 | $19.08 | $19.09 | $19.09 | 712,569 |
| 2023-09-14 | $19.55 | $19.85 | $19.37 | $19.77 | $19.77 | 761,156 |
| 2023-09-13 | $19.60 | $19.94 | $19.41 | $19.48 | $19.48 | 636,459 |
| 2023-09-12 | $19.83 | $20.13 | $19.70 | $19.74 | $19.74 | 619,512 |
| 2023-09-11 | $19.86 | $20.20 | $19.41 | $19.83 | $19.83 | 1,102,065 |
| 2023-09-08 | $19.66 | $20.63 | $19.65 | $20.01 | $20.01 | 1,477,390 |
| 2023-09-07 | $19.52 | $20.10 | $19.50 | $19.74 | $19.74 | 1,044,529 |
| 2023-09-06 | $19.81 | $20.15 | $18.62 | $19.77 | $19.77 | 3,361,724 |
| 2023-09-05 | $20.90 | $21.47 | $18.50 | $19.35 | $19.35 | 7,521,044 |
| 2023-09-01 | $22.89 | $23.75 | $22.69 | $23.66 | $23.66 | 726,644 |
| 2023-08-31 | $23.37 | $23.37 | $22.57 | $22.81 | $22.81 | 580,347 |
| 2023-08-30 | $23.01 | $23.21 | $22.79 | $23.15 | $23.15 | 440,430 |
| 2023-08-29 | $23.50 | $23.69 | $23.06 | $23.08 | $23.08 | 487,483 |
| 2023-08-28 | $23.35 | $23.63 | $23.20 | $23.50 | $23.50 | 527,578 |
| 2023-08-25 | $23.46 | $23.55 | $23.12 | $23.37 | $23.37 | 584,356 |
| 2023-08-24 | $23.26 | $23.44 | $22.75 | $23.06 | $23.06 | 820,089 |
| 2023-08-23 | $22.70 | $23.39 | $22.54 | $23.38 | $23.38 | 1,750,498 |
| 2023-08-22 | $21.90 | $21.95 | $21.63 | $21.80 | $21.80 | 365,798 |
| 2023-08-21 | $22.21 | $22.38 | $21.44 | $21.83 | $21.83 | 488,492 |
| 2023-08-18 | $22.00 | $23.00 | $21.92 | $22.27 | $22.27 | 1,043,506 |
| 2023-08-17 | $23.19 | $23.35 | $22.83 | $23.06 | $23.06 | 477,379 |
| 2023-08-16 | $23.63 | $23.63 | $23.01 | $23.13 | $23.13 | 543,410 |
| 2023-08-15 | $23.87 | $24.50 | $22.82 | $23.63 | $23.63 | 1,688,234 |
| 2023-08-14 | $23.90 | $24.60 | $23.40 | $24.18 | $24.18 | 2,267,268 |
| 2023-08-11 | $22.80 | $23.01 | $22.61 | $22.90 | $22.90 | 422,927 |
| 2023-08-10 | $22.95 | $23.49 | $22.71 | $22.84 | $22.84 | 681,605 |
| 2023-08-09 | $23.50 | $23.63 | $22.62 | $22.95 | $22.95 | 603,437 |
| 2023-08-08 | $23.22 | $23.85 | $22.70 | $23.43 | $23.43 | 1,276,572 |
| 2023-08-07 | $21.65 | $23.46 | $21.54 | $23.44 | $23.44 | 3,493,422 |
| 2023-08-04 | $20.28 | $20.54 | $20.03 | $20.48 | $20.48 | 632,155 |
| 2023-08-03 | $20.25 | $20.81 | $19.89 | $20.12 | $20.12 | 659,692 |
| 2023-08-02 | $20.15 | $20.92 | $19.73 | $20.46 | $20.46 | 2,450,117 |
| 2023-08-01 | $22.01 | $22.35 | $19.75 | $20.26 | $20.26 | 3,358,956 |
| 2023-07-31 | $22.42 | $22.64 | $22.08 | $22.16 | $22.16 | 823,258 |
| 2023-07-28 | $22.17 | $22.70 | $22.05 | $22.52 | $22.52 | 901,525 |
| 2023-07-27 | $22.37 | $22.45 | $21.90 | $22.01 | $22.01 | 486,337 |
| 2023-07-26 | $22.23 | $22.53 | $22.10 | $22.27 | $22.27 | 856,107 |
| 2023-07-25 | $22.02 | $22.51 | $21.83 | $22.31 | $22.31 | 777,270 |
| 2023-07-24 | $21.70 | $22.26 | $21.37 | $22.26 | $22.26 | 927,625 |
| 2023-07-21 | $22.01 | $22.05 | $21.34 | $21.62 | $21.62 | 1,300,891 |
| 2023-07-20 | $21.91 | $22.24 | $21.64 | $21.95 | $21.95 | 898,353 |
| 2023-07-19 | $23.55 | $23.84 | $21.78 | $22.07 | $22.07 | 2,998,829 |
| 2023-07-18 | $23.74 | $24.58 | $23.48 | $23.64 | $23.64 | 1,066,223 |
| 2023-07-17 | $22.80 | $24.23 | $22.40 | $23.65 | $23.65 | 1,942,487 |
| 2023-07-14 | $22.95 | $23.22 | $22.79 | $22.92 | $22.92 | 914,063 |
| 2023-07-13 | $23.10 | $23.28 | $22.50 | $22.95 | $22.95 | 757,101 |
| 2023-07-12 | $22.75 | $22.93 | $22.38 | $22.92 | $22.92 | 973,663 |
| 2023-07-11 | $23.24 | $23.50 | $22.53 | $22.75 | $22.75 | 1,078,293 |
| 2023-07-10 | $24.09 | $24.21 | $22.98 | $23.18 | $23.18 | 1,208,844 |
| 2023-07-07 | $24.21 | $24.55 | $23.95 | $24.26 | $24.26 | 1,007,027 |
| 2023-07-06 | $24.12 | $24.55 | $23.54 | $24.31 | $24.31 | 1,343,562 |
| 2023-07-05 | $24.43 | $25.09 | $24.31 | $24.46 | $24.46 | 2,050,277 |
| 2023-07-03 | $24.49 | $24.69 | $24.20 | $24.41 | $24.41 | 664,947 |
| 2023-06-30 | $24.87 | $24.94 | $24.21 | $24.38 | $24.38 | 1,280,997 |
| 2023-06-29 | $24.99 | $24.99 | $23.87 | $24.57 | $24.57 | 2,059,940 |
| 2023-06-28 | $23.60 | $26.00 | $23.37 | $25.12 | $25.12 | 4,219,971 |
| 2023-06-27 | $22.26 | $24.21 | $21.43 | $24.00 | $24.00 | 2,426,660 |
| 2023-06-26 | $22.41 | $22.79 | $21.80 | $22.35 | $22.35 | 1,695,941 |
| 2023-06-23 | $22.99 | $23.60 | $22.56 | $22.60 | $22.60 | 1,459,311 |
| 2023-06-22 | $22.68 | $23.73 | $22.50 | $23.08 | $23.08 | 1,665,400 |
| 2023-06-21 | $22.53 | $23.30 | $22.52 | $22.75 | $22.75 | 1,592,277 |
| 2023-06-20 | $23.61 | $23.63 | $22.28 | $22.50 | $22.50 | 2,380,548 |
| 2023-06-16 | $24.91 | $24.95 | $23.45 | $23.65 | $23.65 | 3,345,232 |
| 2023-06-15 | $23.75 | $26.64 | $22.96 | $24.81 | $24.81 | 12,284,139 |
| 2023-06-14 | $22.50 | $23.79 | $22.35 | $23.22 | $23.22 | 2,833,245 |
| 2023-06-13 | $22.33 | $23.17 | $21.59 | $22.90 | $22.90 | 9,670,300 |
| 2023-06-12 | $19.16 | $20.23 | $18.80 | $20.13 | $20.13 | 2,059,966 |
| 2023-06-09 | $18.50 | $19.68 | $18.50 | $19.36 | $19.36 | 1,640,185 |
| 2023-06-08 | $19.04 | $19.23 | $18.39 | $18.48 | $18.48 | 1,359,062 |
| 2023-06-07 | $19.25 | $19.39 | $18.61 | $18.94 | $18.94 | 2,033,557 |
| 2023-06-06 | $18.03 | $18.68 | $17.60 | $18.41 | $18.41 | 1,109,031 |
| 2023-06-05 | $18.60 | $18.74 | $18.03 | $18.05 | $18.05 | 1,232,678 |
| 2023-06-02 | $18.73 | $18.88 | $18.28 | $18.82 | $18.82 | 1,307,802 |
| 2023-06-01 | $19.19 | $19.21 | $18.46 | $18.58 | $18.58 | 1,433,245 |
| 2023-05-31 | $18.62 | $19.93 | $18.19 | $19.32 | $19.32 | 2,589,872 |
| 2023-05-30 | $18.98 | $19.21 | $18.04 | $18.68 | $18.68 | 1,487,996 |
| 2023-05-26 | $19.11 | $19.66 | $18.97 | $18.97 | $18.97 | 917,875 |
| 2023-05-25 | $19.50 | $19.52 | $19.10 | $19.25 | $19.25 | 531,156 |
| 2023-05-24 | $19.21 | $19.54 | $19.05 | $19.52 | $19.52 | 877,846 |
| 2023-05-23 | $19.52 | $19.64 | $19.02 | $19.18 | $19.18 | 962,437 |
| 2023-05-22 | $18.63 | $19.66 | $18.47 | $19.58 | $19.58 | 1,729,205 |
| 2023-05-19 | $18.80 | $19.48 | $18.68 | $18.72 | $18.72 | 1,585,129 |
| 2023-05-18 | $19.05 | $19.24 | $18.55 | $18.84 | $18.84 | 1,492,605 |
| 2023-05-17 | $19.82 | $20.25 | $18.72 | $19.16 | $19.16 | 2,674,362 |
| 2023-05-16 | $18.85 | $19.74 | $18.55 | $18.97 | $18.97 | 2,054,588 |
| 2023-05-15 | $18.21 | $18.94 | $18.17 | $18.85 | $18.85 | 1,806,736 |
| 2023-05-12 | $18.40 | $19.43 | $17.26 | $18.13 | $18.13 | 2,621,901 |
| 2023-05-11 | $18.88 | $19.16 | $18.05 | $18.37 | $18.37 | 2,236,183 |
| 2023-05-10 | $20.07 | $20.70 | $19.86 | $20.30 | $20.30 | 1,112,778 |
| 2023-05-09 | $19.10 | $20.51 | $18.83 | $20.09 | $20.09 | 2,063,081 |
| 2023-05-08 | $19.09 | $19.44 | $18.68 | $18.72 | $18.72 | 901,886 |
| 2023-05-05 | $19.39 | $19.53 | $18.98 | $19.07 | $19.07 | 1,210,199 |
| 2023-05-04 | $20.05 | $20.20 | $19.21 | $19.34 | $19.34 | 775,173 |
| 2023-05-03 | $19.05 | $20.48 | $18.85 | $20.13 | $20.13 | 1,045,833 |
| 2023-05-02 | $19.40 | $19.65 | $19.08 | $19.17 | $19.17 | 858,030 |
| 2023-05-01 | $19.20 | $19.53 | $18.85 | $19.14 | $19.14 | 2,018,655 |
| 2023-04-28 | $20.50 | $21.25 | $19.90 | $20.05 | $20.05 | 2,248,468 |
| 2023-04-27 | $20.62 | $21.02 | $20.41 | $20.60 | $20.60 | 1,030,727 |
| 2023-04-26 | $21.20 | $21.36 | $20.36 | $20.57 | $20.57 | 1,267,700 |
| 2023-04-25 | $21.52 | $21.59 | $20.97 | $21.00 | $21.00 | 683,622 |
| 2023-04-24 | $21.00 | $21.60 | $20.92 | $21.53 | $21.53 | 809,664 |
| 2023-04-21 | $20.60 | $21.31 | $20.55 | $21.01 | $21.01 | 1,123,975 |
| 2023-04-20 | $20.30 | $21.05 | $20.01 | $20.78 | $20.78 | 1,526,696 |
| 2023-04-19 | $20.59 | $20.86 | $20.23 | $20.45 | $20.45 | 880,173 |
| 2023-04-18 | $19.80 | $20.88 | $19.76 | $20.57 | $20.57 | 1,731,679 |
| 2023-04-17 | $21.00 | $21.22 | $18.91 | $19.68 | $19.68 | 5,681,131 |
| 2023-04-14 | $23.01 | $23.30 | $21.48 | $22.02 | $22.02 | 3,104,513 |
| 2023-04-13 | $23.50 | $23.78 | $23.11 | $23.13 | $23.13 | 1,261,008 |
| 2023-04-12 | $22.53 | $23.48 | $22.44 | $23.39 | $23.39 | 1,309,340 |
| 2023-04-11 | $21.50 | $22.72 | $21.36 | $22.69 | $22.69 | 1,283,858 |
| 2023-04-10 | $21.51 | $21.87 | $21.25 | $21.32 | $21.32 | 858,020 |
| 2023-04-06 | $21.55 | $21.79 | $21.31 | $21.69 | $21.69 | 886,318 |
| 2023-04-05 | $21.51 | $22.41 | $21.21 | $21.46 | $21.46 | 1,763,315 |
| 2023-04-04 | $21.52 | $21.95 | $21.12 | $21.85 | $21.85 | 935,517 |
| 2023-04-03 | $22.00 | $22.03 | $21.24 | $21.50 | $21.50 | 1,391,722 |
| 2023-03-31 | $22.87 | $22.87 | $21.94 | $22.15 | $22.15 | 1,527,379 |
| 2023-03-30 | $22.50 | $23.16 | $22.00 | $22.84 | $22.84 | 1,681,438 |
| 2023-03-29 | $22.50 | $22.86 | $22.31 | $22.40 | $22.40 | 1,061,072 |
| 2023-03-28 | $22.22 | $22.82 | $21.97 | $22.47 | $22.47 | 1,485,229 |
| 2023-03-27 | $23.49 | $23.49 | $21.75 | $22.28 | $22.28 | 3,611,605 |
| 2023-03-24 | $23.86 | $25.45 | $23.13 | $23.92 | $23.92 | 8,774,022 |
| 2023-03-23 | $24.85 | $25.18 | $23.29 | $23.76 | $23.76 | 3,173,940 |
| 2023-03-22 | $24.50 | $26.06 | $24.22 | $25.62 | $25.62 | 4,422,431 |
| 2023-03-21 | $23.63 | $24.33 | $23.16 | $24.02 | $24.02 | 2,596,132 |
| 2023-03-20 | $22.50 | $23.57 | $22.50 | $23.56 | $23.56 | 1,785,564 |
| 2023-03-17 | $21.81 | $22.47 | $21.65 | $22.14 | $22.14 | 2,302,791 |
| 2023-03-16 | $20.95 | $22.48 | $20.65 | $21.73 | $21.73 | 1,456,736 |
| 2023-03-15 | $20.16 | $21.65 | $19.85 | $21.09 | $21.09 | 2,469,018 |
| 2023-03-14 | $20.76 | $20.89 | $20.44 | $20.58 | $20.58 | 839,647 |
| 2023-03-13 | $19.87 | $20.68 | $19.66 | $20.50 | $20.50 | 1,354,845 |
| 2023-03-10 | $20.92 | $20.92 | $19.63 | $20.09 | $20.09 | 2,046,117 |
| 2023-03-09 | $21.66 | $21.80 | $20.67 | $20.89 | $20.89 | 1,054,548 |
| 2023-03-08 | $21.49 | $21.93 | $21.25 | $21.78 | $21.78 | 765,964 |
| 2023-03-07 | $22.01 | $22.12 | $21.16 | $21.48 | $21.48 | 812,436 |
| 2023-03-06 | $21.64 | $22.05 | $21.24 | $21.93 | $21.93 | 1,431,360 |
| 2023-03-03 | $21.35 | $21.57 | $20.84 | $21.34 | $21.34 | 1,186,768 |
| 2023-03-02 | $20.38 | $21.39 | $20.38 | $21.13 | $21.13 | 1,476,432 |
| 2023-03-01 | $20.45 | $20.92 | $20.42 | $20.45 | $20.45 | 2,175,578 |
| 2023-02-28 | $20.66 | $20.97 | $20.27 | $20.75 | $20.75 | 2,549,817 |
| 2023-02-27 | $21.02 | $21.87 | $19.80 | $20.78 | $20.78 | 5,166,130 |
| 2023-02-24 | $22.70 | $22.91 | $22.12 | $22.89 | $22.89 | 1,376,879 |
| 2023-02-23 | $22.48 | $23.03 | $22.44 | $22.86 | $22.86 | 1,044,519 |
| 2023-02-22 | $23.51 | $23.65 | $22.09 | $22.56 | $22.56 | 1,594,220 |
| 2023-02-21 | $24.95 | $25.90 | $22.88 | $22.99 | $22.99 | 4,897,340 |
| 2023-02-17 | $27.00 | $27.31 | $26.00 | $26.33 | $26.33 | 4,724,360 |
| 2023-02-16 | $24.27 | $27.34 | $23.89 | $26.84 | $26.84 | 8,677,982 |
| 2023-02-15 | $23.81 | $24.71 | $23.75 | $24.46 | $24.46 | 1,613,631 |
| 2023-02-14 | $24.02 | $24.02 | $23.42 | $23.86 | $23.86 | 1,238,879 |
| 2023-02-13 | $24.73 | $24.79 | $23.56 | $23.60 | $23.60 | 1,896,708 |
| 2023-02-10 | $24.44 | $25.11 | $23.49 | $23.54 | $23.54 | 2,455,471 |
| 2023-02-09 | $23.44 | $25.51 | $23.36 | $25.39 | $25.39 | 4,229,597 |
| 2023-02-08 | $23.89 | $24.50 | $22.45 | $23.34 | $23.34 | 5,822,365 |
| 2023-02-07 | $21.45 | $21.45 | $20.85 | $21.12 | $21.12 | 970,460 |
| 2023-02-06 | $21.75 | $21.81 | $20.89 | $21.45 | $21.45 | 751,624 |
| 2023-02-03 | $22.22 | $22.36 | $21.86 | $21.86 | $21.86 | 499,910 |
| 2023-02-02 | $22.65 | $22.76 | $22.14 | $22.38 | $22.38 | 518,900 |
| 2023-02-01 | $22.44 | $22.77 | $22.20 | $22.49 | $22.49 | 537,660 |
| 2023-01-31 | $22.58 | $22.89 | $22.44 | $22.55 | $22.55 | 699,890 |
| 2023-01-30 | $22.81 | $23.12 | $22.55 | $22.56 | $22.56 | 557,870 |
| 2023-01-27 | $22.45 | $23.14 | $22.45 | $22.78 | $22.78 | 584,077 |
| 2023-01-26 | $23.47 | $23.70 | $22.58 | $22.63 | $22.63 | 779,373 |
| 2023-01-25 | $22.49 | $23.42 | $22.33 | $23.37 | $23.37 | 1,016,724 |
| 2023-01-24 | $23.13 | $23.13 | $22.57 | $22.65 | $22.65 | 878,879 |
| 2023-01-23 | $23.41 | $23.72 | $22.90 | $22.91 | $22.91 | 586,310 |
| 2023-01-20 | $23.10 | $23.61 | $23.03 | $23.35 | $23.35 | 839,033 |
| 2023-01-19 | $22.87 | $23.11 | $22.79 | $23.00 | $23.00 | 594,571 |
| 2023-01-18 | $22.85 | $23.03 | $22.71 | $22.94 | $22.94 | 859,239 |
| 2023-01-17 | $23.01 | $23.33 | $22.72 | $22.82 | $22.82 | 1,347,142 |
| 2023-01-13 | $22.80 | $23.69 | $22.80 | $22.97 | $22.97 | 553,520 |
| 2023-01-12 | $22.96 | $23.11 | $22.63 | $22.77 | $22.77 | 427,981 |
| 2023-01-11 | $22.93 | $23.14 | $22.61 | $22.89 | $22.89 | 513,493 |
| 2023-01-10 | $22.96 | $23.15 | $22.20 | $22.83 | $22.83 | 1,122,473 |
| 2023-01-09 | $23.47 | $25.24 | $22.75 | $23.11 | $23.11 | 3,346,470 |
| 2023-01-06 | $22.78 | $23.46 | $22.73 | $23.32 | $23.32 | 492,416 |
| 2023-01-05 | $23.13 | $23.30 | $22.77 | $22.87 | $22.87 | 715,276 |
| 2023-01-04 | $22.99 | $23.58 | $22.90 | $23.30 | $23.30 | 853,612 |
| 2023-01-03 | $23.43 | $23.55 | $22.74 | $22.76 | $22.76 | 790,895 |
| 2022-12-30 | $22.95 | $23.55 | $22.83 | $23.33 | $23.33 | 728,250 |
| 2022-12-29 | $22.65 | $23.60 | $22.34 | $23.09 | $23.09 | 861,293 |
| 2022-12-28 | $22.99 | $23.15 | $22.41 | $22.45 | $22.45 | 794,779 |
| 2022-12-27 | $22.44 | $23.26 | $22.21 | $23.12 | $23.12 | 1,093,700 |
| 2022-12-23 | $22.38 | $22.63 | $22.32 | $22.48 | $22.48 | 409,159 |
| 2022-12-22 | $22.65 | $22.80 | $22.06 | $22.44 | $22.44 | 681,025 |
| 2022-12-21 | $21.91 | $22.89 | $21.91 | $22.76 | $22.76 | 667,227 |
| 2022-12-20 | $21.26 | $22.34 | $21.14 | $21.90 | $21.90 | 727,115 |
| 2022-12-19 | $21.49 | $21.85 | $20.98 | $21.27 | $21.27 | 1,025,202 |
| 2022-12-16 | $21.52 | $21.91 | $21.40 | $21.85 | $21.85 | 1,428,030 |
| 2022-12-15 | $21.05 | $21.77 | $20.72 | $21.62 | $21.62 | 1,260,168 |
| 2022-12-14 | $20.74 | $21.61 | $20.74 | $21.59 | $21.59 | 1,102,072 |
| 2022-12-13 | $20.68 | $21.15 | $20.29 | $20.68 | $20.68 | 1,244,883 |
| 2022-12-12 | $20.37 | $21.47 | $20.28 | $20.56 | $20.56 | 2,708,797 |
| 2022-12-09 | $22.09 | $22.72 | $20.21 | $20.35 | $20.35 | 2,495,712 |
| 2022-12-08 | $22.33 | $22.59 | $21.64 | $21.85 | $21.85 | 1,210,637 |
| 2022-12-07 | $22.30 | $22.48 | $21.91 | $22.13 | $22.13 | 751,870 |
| 2022-12-06 | $22.21 | $22.48 | $21.75 | $22.21 | $22.21 | 1,042,275 |
| 2022-12-05 | $22.40 | $23.16 | $22.09 | $22.36 | $22.36 | 1,494,741 |
| 2022-12-02 | $22.30 | $22.92 | $21.71 | $22.73 | $22.73 | 2,314,968 |
| 2022-12-01 | $21.80 | $23.35 | $21.64 | $22.56 | $22.56 | 2,823,838 |
| 2022-11-30 | $22.16 | $22.45 | $21.24 | $22.10 | $22.10 | 2,745,759 |
| 2022-11-29 | $21.09 | $22.75 | $21.05 | $22.18 | $22.18 | 6,765,253 |
| 2022-11-28 | $21.14 | $22.02 | $20.40 | $21.25 | $21.25 | 10,002,028 |
| 2022-11-25 | $20.00 | $22.95 | $20.00 | $21.21 | $21.21 | 35,226,199 |
| 2022-11-23 | $16.44 | $18.91 | $16.29 | $18.80 | $18.80 | 16,705,353 |
| 2022-11-22 | $13.03 | $15.50 | $12.83 | $14.94 | $14.94 | 5,737,713 |
| 2022-11-21 | $13.18 | $13.40 | $12.98 | $13.03 | $13.03 | 251,896 |
| 2022-11-18 | $12.78 | $13.17 | $12.55 | $13.13 | $13.13 | 403,257 |
| 2022-11-17 | $12.65 | $13.08 | $12.56 | $12.84 | $12.84 | 253,740 |
| 2022-11-16 | $12.88 | $12.90 | $12.66 | $12.80 | $12.80 | 388,823 |
| 2022-11-15 | $13.36 | $13.41 | $12.93 | $12.97 | $12.97 | 477,102 |
| 2022-11-14 | $13.94 | $13.94 | $13.17 | $13.20 | $13.20 | 449,810 |
| 2022-11-11 | $13.27 | $13.51 | $13.15 | $13.29 | $13.29 | 390,679 |
| 2022-11-10 | $13.43 | $13.43 | $12.98 | $13.14 | $13.14 | 288,291 |
| 2022-11-09 | $13.08 | $13.15 | $12.79 | $13.00 | $13.00 | 226,613 |
| 2022-11-08 | $13.45 | $13.46 | $13.14 | $13.15 | $13.15 | 239,100 |
| 2022-11-07 | $13.08 | $13.62 | $12.98 | $13.38 | $13.38 | 658,961 |
| 2022-11-04 | $12.74 | $12.96 | $12.65 | $12.93 | $12.93 | 252,662 |
| 2022-11-03 | $12.73 | $12.84 | $12.55 | $12.56 | $12.56 | 181,259 |
| 2022-11-02 | $13.10 | $13.10 | $12.77 | $12.87 | $12.87 | 269,774 |
| 2022-11-01 | $13.26 | $13.48 | $13.07 | $13.11 | $13.11 | 192,217 |
| 2022-10-31 | $13.06 | $13.10 | $12.96 | $13.06 | $13.06 | 238,580 |
| 2022-10-28 | $13.30 | $13.34 | $13.05 | $13.06 | $13.06 | 313,943 |
| 2022-10-27 | $13.24 | $13.47 | $13.21 | $13.32 | $13.32 | 395,560 |
| 2022-10-26 | $12.65 | $13.29 | $12.57 | $13.19 | $13.19 | 380,871 |
| 2022-10-25 | $12.39 | $12.76 | $12.39 | $12.63 | $12.63 | 402,346 |
| 2022-10-24 | $12.63 | $12.63 | $12.16 | $12.35 | $12.35 | 247,779 |
| 2022-10-21 | $12.53 | $12.66 | $12.40 | $12.60 | $12.60 | 258,154 |
| 2022-10-20 | $12.62 | $12.85 | $12.59 | $12.61 | $12.61 | 226,692 |
| 2022-10-19 | $12.89 | $12.99 | $12.62 | $12.67 | $12.67 | 234,306 |
| 2022-10-18 | $13.17 | $13.31 | $12.86 | $12.89 | $12.89 | 304,298 |
| 2022-10-17 | $13.03 | $13.24 | $12.97 | $13.05 | $13.05 | 281,802 |
| 2022-10-14 | $12.98 | $13.07 | $12.90 | $12.95 | $12.95 | 223,281 |
| 2022-10-13 | $12.69 | $13.17 | $12.64 | $12.92 | $12.92 | 419,295 |
| 2022-10-12 | $13.17 | $13.17 | $12.73 | $12.92 | $12.92 | 546,911 |
| 2022-10-11 | $13.40 | $13.46 | $13.06 | $13.27 | $13.27 | 358,449 |
| 2022-10-10 | $13.62 | $13.63 | $13.32 | $13.35 | $13.35 | 577,386 |
| 2022-10-07 | $13.53 | $13.65 | $13.40 | $13.64 | $13.64 | 372,284 |
| 2022-10-06 | $13.77 | $14.01 | $13.59 | $13.59 | $13.59 | 411,371 |
| 2022-10-05 | $13.54 | $13.74 | $13.39 | $13.70 | $13.70 | 453,518 |
| 2022-10-04 | $13.59 | $13.84 | $13.58 | $13.71 | $13.71 | 575,223 |
| 2022-10-03 | $13.31 | $13.43 | $12.93 | $13.40 | $13.40 | 583,876 |
| 2022-09-30 | $12.90 | $13.36 | $12.76 | $13.27 | $13.27 | 719,569 |
| 2022-09-29 | $12.57 | $12.87 | $12.44 | $12.86 | $12.86 | 628,591 |
| 2022-09-28 | $12.77 | $12.78 | $12.59 | $12.70 | $12.70 | 681,940 |
| 2022-09-27 | $12.99 | $12.99 | $12.72 | $12.80 | $12.80 | 645,470 |
| 2022-09-26 | $12.87 | $13.33 | $12.79 | $12.92 | $12.92 | 837,434 |
| 2022-09-23 | $13.41 | $13.44 | $12.91 | $13.07 | $13.07 | 1,225,073 |
| 2022-09-22 | $13.36 | $13.85 | $13.03 | $13.63 | $13.63 | 782,873 |
| 2022-09-21 | $13.94 | $14.08 | $13.48 | $13.48 | $13.48 | 689,413 |
| 2022-09-20 | $14.10 | $14.10 | $13.65 | $13.91 | $13.91 | 505,863 |
| 2022-09-19 | $14.06 | $14.17 | $13.98 | $14.12 | $14.12 | 390,825 |
| 2022-09-16 | $14.34 | $14.42 | $13.87 | $14.15 | $14.15 | 677,898 |
| 2022-09-15 | $14.70 | $14.92 | $14.38 | $14.48 | $14.48 | 356,864 |
| 2022-09-14 | $14.54 | $14.77 | $14.38 | $14.68 | $14.68 | 417,604 |
| 2022-09-13 | $14.85 | $14.97 | $14.48 | $14.51 | $14.51 | 759,035 |
| 2022-09-12 | $14.47 | $15.24 | $14.37 | $15.16 | $15.16 | 1,580,019 |
| 2022-09-09 | $14.50 | $14.65 | $14.33 | $14.43 | $14.43 | 741,473 |
| 2022-09-08 | $14.51 | $14.79 | $14.31 | $14.39 | $14.39 | 556,232 |
| 2022-09-07 | $14.45 | $14.56 | $14.17 | $14.56 | $14.56 | 702,336 |
| 2022-09-06 | $13.71 | $14.80 | $13.70 | $14.45 | $14.45 | 1,871,126 |
| 2022-09-02 | $13.50 | $13.72 | $13.30 | $13.47 | $13.47 | 458,770 |
| 2022-09-01 | $13.35 | $13.44 | $13.27 | $13.40 | $13.40 | 604,271 |
| 2022-08-31 | $13.25 | $13.57 | $13.14 | $13.44 | $13.44 | 1,058,696 |
| 2022-08-30 | $13.11 | $13.31 | $13.11 | $13.25 | $13.25 | 332,951 |
| 2022-08-29 | $13.10 | $13.24 | $12.98 | $13.07 | $13.07 | 517,780 |
| 2022-08-26 | $13.57 | $13.73 | $13.13 | $13.14 | $13.14 | 313,898 |
| 2022-08-25 | $13.48 | $13.75 | $13.39 | $13.57 | $13.57 | 351,693 |
| 2022-08-24 | $13.48 | $13.48 | $13.15 | $13.42 | $13.42 | 407,998 |
| 2022-08-23 | $13.29 | $13.68 | $13.18 | $13.41 | $13.41 | 565,098 |
| 2022-08-22 | $13.50 | $13.51 | $13.20 | $13.26 | $13.26 | 765,544 |
| 2022-08-19 | $13.64 | $14.14 | $13.58 | $13.68 | $13.68 | 936,166 |
| 2022-08-18 | $13.64 | $14.09 | $13.50 | $13.90 | $13.90 | 2,279,638 |
| 2022-08-17 | $13.65 | $13.75 | $12.85 | $13.67 | $13.67 | 7,174,371 |
| 2022-08-16 | $12.67 | $12.92 | $12.61 | $12.78 | $12.78 | 275,220 |
| 2022-08-15 | $12.76 | $12.92 | $12.56 | $12.77 | $12.77 | 308,480 |
| 2022-08-12 | $12.30 | $12.88 | $12.30 | $12.82 | $12.82 | 1,016,456 |
| 2022-08-11 | $12.80 | $12.92 | $12.25 | $12.28 | $12.28 | 418,836 |
| 2022-08-10 | $11.68 | $12.88 | $11.60 | $12.75 | $12.75 | 1,888,000 |
| 2022-08-09 | $11.56 | $11.59 | $11.30 | $11.39 | $11.39 | 304,267 |
| 2022-08-08 | $11.52 | $11.58 | $11.20 | $11.55 | $11.55 | 978,061 |
| 2022-08-05 | $11.61 | $11.61 | $11.35 | $11.51 | $11.51 | 877,751 |
| 2022-08-04 | $11.43 | $11.71 | $11.43 | $11.65 | $11.65 | 503,149 |
| 2022-08-03 | $11.22 | $11.46 | $11.22 | $11.42 | $11.42 | 347,637 |
| 2022-08-02 | $11.16 | $11.36 | $11.11 | $11.18 | $11.18 | 261,070 |
| 2022-08-01 | $11.12 | $11.21 | $10.97 | $11.18 | $11.18 | 288,456 |
| 2022-07-29 | $11.10 | $11.16 | $10.90 | $11.14 | $11.14 | 279,432 |
| 2022-07-28 | $11.22 | $11.37 | $11.12 | $11.15 | $11.15 | 309,654 |
| 2022-07-27 | $11.08 | $11.31 | $11.07 | $11.27 | $11.27 | 251,894 |
| 2022-07-26 | $11.22 | $11.24 | $10.93 | $11.02 | $11.02 | 289,615 |
| 2022-07-25 | $11.17 | $11.28 | $11.17 | $11.26 | $11.26 | 215,305 |
| 2022-07-22 | $11.30 | $11.33 | $11.11 | $11.14 | $11.14 | 167,114 |
| 2022-07-21 | $11.21 | $11.29 | $11.02 | $11.29 | $11.29 | 336,574 |
| 2022-07-20 | $11.13 | $11.25 | $11.11 | $11.15 | $11.15 | 172,962 |
| 2022-07-19 | $11.13 | $11.23 | $11.08 | $11.16 | $11.16 | 233,628 |
| 2022-07-18 | $11.14 | $11.31 | $11.01 | $11.02 | $11.02 | 190,455 |
| 2022-07-15 | $10.84 | $11.04 | $10.80 | $11.02 | $11.02 | 218,122 |
| 2022-07-14 | $10.61 | $10.79 | $10.48 | $10.78 | $10.78 | 338,782 |
| 2022-07-13 | $10.64 | $10.66 | $10.44 | $10.63 | $10.63 | 166,498 |
| 2022-07-12 | $10.48 | $10.76 | $10.48 | $10.68 | $10.68 | 287,527 |
| 2022-07-11 | $10.70 | $10.74 | $10.41 | $10.51 | $10.51 | 326,435 |
| 2022-07-08 | $10.84 | $10.87 | $10.69 | $10.73 | $10.73 | 367,419 |
| 2022-07-07 | $10.85 | $10.94 | $10.77 | $10.85 | $10.85 | 261,029 |
| 2022-07-06 | $11.02 | $11.14 | $10.80 | $10.80 | $10.80 | 165,726 |
| 2022-07-05 | $10.89 | $11.08 | $10.64 | $11.06 | $11.06 | 522,199 |
| 2022-07-01 | $11.12 | $11.19 | $10.90 | $11.00 | $11.00 | 299,428 |
| 2022-06-30 | $11.21 | $11.24 | $11.04 | $11.12 | $11.12 | 162,873 |
| 2022-06-29 | $11.37 | $11.37 | $11.12 | $11.27 | $11.27 | 184,693 |
| 2022-06-28 | $11.45 | $11.58 | $11.33 | $11.36 | $11.36 | 303,401 |
| 2022-06-27 | $11.60 | $11.69 | $11.31 | $11.38 | $11.38 | 291,706 |
| 2022-06-24 | $11.55 | $11.73 | $11.49 | $11.57 | $11.57 | 416,041 |
| 2022-06-23 | $11.51 | $11.65 | $11.36 | $11.44 | $11.44 | 642,262 |
| 2022-06-22 | $11.49 | $11.64 | $11.49 | $11.50 | $11.50 | 298,822 |
| 2022-06-21 | $11.51 | $11.77 | $11.51 | $11.61 | $11.61 | 382,525 |
| 2022-06-17 | $10.72 | $11.47 | $10.67 | $11.45 | $11.45 | 890,241 |
| 2022-06-16 | $10.80 | $10.93 | $10.60 | $10.74 | $10.74 | 790,889 |
| 2022-06-15 | $10.94 | $11.10 | $10.83 | $10.97 | $10.97 | 840,027 |
| 2022-06-14 | $11.17 | $11.25 | $10.69 | $10.82 | $10.82 | 833,694 |
| 2022-06-13 | $11.40 | $11.46 | $10.99 | $11.07 | $11.07 | 605,076 |
| 2022-06-10 | $12.00 | $12.08 | $11.52 | $11.57 | $11.57 | 457,814 |
| 2022-06-09 | $12.47 | $12.47 | $12.07 | $12.07 | $12.07 | 454,162 |
| 2022-06-08 | $12.37 | $12.50 | $12.28 | $12.44 | $12.44 | 503,389 |
| 2022-06-07 | $12.30 | $12.40 | $12.20 | $12.36 | $12.36 | 369,495 |
| 2022-06-06 | $12.26 | $12.41 | $12.16 | $12.34 | $12.34 | 513,278 |
| 2022-06-03 | $12.37 | $12.53 | $12.12 | $12.23 | $12.23 | 470,119 |
| 2022-06-02 | $12.59 | $12.83 | $12.44 | $12.58 | $12.49 | 546,107 |
| 2022-06-01 | $12.82 | $12.92 | $12.52 | $12.56 | $12.47 | 5,186,597 |
| 2022-05-31 | $12.71 | $12.92 | $12.19 | $12.76 | $12.67 | 897,161 |
| 2022-05-27 | $12.60 | $12.64 | $12.09 | $12.61 | $12.52 | 1,161,802 |
| 2022-05-26 | $12.25 | $12.62 | $10.51 | $12.52 | $12.43 | 3,463,665 |
| 2022-05-25 | $12.54 | $13.02 | $12.53 | $13.01 | $12.91 | 322,259 |
| 2022-05-24 | $13.00 | $13.00 | $12.35 | $12.56 | $12.47 | 486,839 |
| 2022-05-23 | $13.13 | $13.13 | $12.80 | $12.96 | $12.87 | 608,370 |
| 2022-05-20 | $13.17 | $13.19 | $12.84 | $13.06 | $12.96 | 263,679 |
| 2022-05-19 | $12.93 | $13.12 | $12.89 | $13.06 | $12.96 | 165,479 |
| 2022-05-18 | $13.18 | $13.31 | $12.91 | $13.00 | $12.91 | 283,601 |
| 2022-05-17 | $13.16 | $13.32 | $13.16 | $13.28 | $13.18 | 221,995 |
| 2022-05-16 | $13.13 | $13.24 | $12.84 | $13.03 | $12.93 | 293,363 |
| 2022-05-13 | $13.18 | $13.39 | $13.09 | $13.25 | $13.15 | 289,460 |
| 2022-05-12 | $13.04 | $13.32 | $12.96 | $13.12 | $13.02 | 259,140 |
| 2022-05-11 | $13.40 | $13.59 | $13.04 | $13.12 | $13.02 | 271,784 |
| 2022-05-10 | $13.20 | $13.44 | $13.06 | $13.38 | $13.28 | 507,415 |
| 2022-05-09 | $13.60 | $13.70 | $13.08 | $13.18 | $13.08 | 572,144 |
| 2022-05-06 | $14.15 | $14.15 | $13.71 | $13.82 | $13.72 | 352,489 |
| 2022-05-05 | $14.13 | $14.18 | $13.92 | $14.13 | $14.03 | 370,986 |
| 2022-05-04 | $14.17 | $14.23 | $13.81 | $14.21 | $14.11 | 369,699 |
| 2022-05-03 | $14.04 | $14.27 | $13.90 | $14.18 | $14.08 | 431,322 |
| 2022-05-02 | $13.78 | $14.21 | $13.60 | $13.97 | $13.87 | 892,530 |
| 2022-04-29 | $13.44 | $13.85 | $13.43 | $13.54 | $13.44 | 411,607 |
| 2022-04-28 | $13.42 | $13.50 | $13.16 | $13.44 | $13.34 | 191,103 |
| 2022-04-27 | $13.27 | $13.44 | $13.20 | $13.36 | $13.26 | 279,938 |
| 2022-04-26 | $13.72 | $13.72 | $13.34 | $13.34 | $13.24 | 211,200 |
| 2022-04-25 | $13.35 | $13.78 | $13.31 | $13.76 | $13.66 | 396,066 |
| 2022-04-22 | $13.73 | $13.80 | $13.40 | $13.42 | $13.32 | 252,220 |
| 2022-04-21 | $14.12 | $14.14 | $13.77 | $13.80 | $13.70 | 695,125 |
| 2022-04-20 | $13.97 | $14.09 | $13.88 | $14.07 | $13.97 | 279,206 |
| 2022-04-19 | $14.04 | $14.04 | $13.88 | $13.94 | $13.84 | 229,251 |
| 2022-04-18 | $13.84 | $14.01 | $13.80 | $13.99 | $13.89 | 244,458 |
| 2022-04-14 | $14.11 | $14.11 | $13.87 | $13.90 | $13.80 | 183,529 |
| 2022-04-13 | $14.02 | $14.06 | $13.90 | $14.04 | $13.94 | 457,472 |
| 2022-04-12 | $14.16 | $14.26 | $13.95 | $13.95 | $13.85 | 249,502 |
| 2022-04-11 | $14.70 | $14.70 | $14.13 | $14.16 | $14.06 | 229,631 |
| 2022-04-08 | $14.67 | $14.78 | $14.51 | $14.72 | $14.61 | 444,457 |
| 2022-04-07 | $14.48 | $14.78 | $14.43 | $14.69 | $14.58 | 400,260 |
| 2022-04-06 | $14.16 | $14.58 | $14.13 | $14.49 | $14.38 | 900,868 |
| 2022-04-05 | $14.59 | $14.76 | $14.27 | $14.41 | $14.30 | 358,538 |
| 2022-04-04 | $14.70 | $14.79 | $14.52 | $14.59 | $14.48 | 895,426 |
| 2022-04-01 | $14.57 | $14.79 | $14.51 | $14.70 | $14.59 | 256,864 |
| 2022-03-31 | $14.50 | $14.59 | $14.39 | $14.47 | $14.36 | 181,882 |
| 2022-03-30 | $14.55 | $14.74 | $14.46 | $14.51 | $14.40 | 308,176 |
| 2022-03-29 | $14.70 | $14.78 | $14.45 | $14.63 | $14.52 | 346,965 |
| 2022-03-28 | $14.22 | $14.77 | $14.22 | $14.65 | $14.54 | 565,328 |
| 2022-03-25 | $13.79 | $14.32 | $13.67 | $14.23 | $14.13 | 2,439,234 |
| 2022-03-24 | $13.87 | $14.01 | $13.68 | $13.83 | $13.73 | 246,091 |
| 2022-03-23 | $13.65 | $13.98 | $13.62 | $13.83 | $13.73 | 417,163 |
| 2022-03-22 | $13.74 | $14.01 | $13.71 | $13.81 | $13.71 | 478,983 |
| 2022-03-21 | $13.60 | $14.02 | $13.52 | $13.71 | $13.61 | 936,168 |
| 2022-03-18 | $12.88 | $13.18 | $12.80 | $13.14 | $13.04 | 610,682 |
| 2022-03-17 | $12.54 | $12.82 | $12.42 | $12.80 | $12.71 | 263,055 |
| 2022-03-16 | $12.45 | $12.76 | $12.43 | $12.59 | $12.50 | 492,245 |
| 2022-03-15 | $12.67 | $12.76 | $12.40 | $12.51 | $12.42 | 188,131 |
| 2022-03-14 | $12.64 | $12.80 | $12.51 | $12.54 | $12.45 | 293,042 |
| 2022-03-11 | $12.69 | $12.77 | $12.55 | $12.60 | $12.51 | 277,817 |
| 2022-03-10 | $12.40 | $12.77 | $12.31 | $12.68 | $12.59 | 353,149 |
| 2022-03-09 | $12.45 | $12.63 | $12.36 | $12.45 | $12.36 | 357,609 |
| 2022-03-08 | $12.20 | $12.55 | $12.16 | $12.32 | $12.23 | 347,339 |
| 2022-03-07 | $12.27 | $12.59 | $12.04 | $12.22 | $12.13 | 832,888 |
| 2022-03-04 | $12.66 | $12.88 | $12.16 | $12.34 | $12.25 | 949,682 |
| 2022-03-03 | $12.90 | $13.00 | $12.71 | $12.81 | $12.72 | 755,868 |
| 2022-03-02 | $12.88 | $13.03 | $12.73 | $12.90 | $12.81 | 523,461 |
| 2022-03-01 | $13.28 | $13.43 | $12.76 | $12.82 | $12.73 | 1,062,484 |
| 2022-02-28 | $13.21 | $13.46 | $12.95 | $13.45 | $13.35 | 428,059 |
| 2022-02-25 | $13.07 | $13.38 | $13.01 | $13.28 | $13.18 | 319,331 |
| 2022-02-24 | $12.99 | $13.17 | $12.82 | $13.10 | $13.00 | 345,791 |
| 2022-02-23 | $13.34 | $13.58 | $13.13 | $13.16 | $13.06 | 449,315 |
| 2022-02-22 | $13.25 | $13.45 | $13.15 | $13.25 | $13.15 | 362,303 |
| 2022-02-18 | $13.42 | $13.42 | $13.18 | $13.34 | $13.24 | 304,958 |
| 2022-02-17 | $13.52 | $13.73 | $13.24 | $13.32 | $13.22 | 300,396 |
| 2022-02-16 | $13.59 | $13.83 | $13.49 | $13.61 | $13.51 | 337,138 |
| 2022-02-15 | $13.52 | $13.74 | $13.44 | $13.60 | $13.50 | 544,464 |
| 2022-02-14 | $13.76 | $14.00 | $13.50 | $13.51 | $13.41 | 368,773 |
| 2022-02-11 | $14.07 | $14.19 | $13.81 | $13.85 | $13.75 | 251,562 |
| 2022-02-10 | $13.70 | $14.11 | $13.69 | $14.08 | $13.98 | 255,006 |
| 2022-02-09 | $13.75 | $13.84 | $13.67 | $13.75 | $13.65 | 245,462 |
| 2022-02-08 | $13.63 | $13.72 | $13.52 | $13.69 | $13.59 | 177,724 |
| 2022-02-07 | $13.45 | $13.57 | $13.34 | $13.56 | $13.46 | 138,896 |
| 2022-02-04 | $13.50 | $13.57 | $13.39 | $13.51 | $13.41 | 178,590 |
| 2022-02-03 | $13.52 | $13.62 | $13.47 | $13.51 | $13.41 | 154,833 |
| 2022-02-02 | $13.70 | $13.74 | $13.46 | $13.68 | $13.58 | 393,632 |
| 2022-02-01 | $13.80 | $13.83 | $13.63 | $13.76 | $13.66 | 169,748 |
| 2022-01-31 | $13.62 | $13.81 | $13.57 | $13.73 | $13.63 | 166,595 |
| 2022-01-28 | $13.43 | $13.54 | $13.27 | $13.54 | $13.44 | 224,815 |
| 2022-01-27 | $13.25 | $13.50 | $13.20 | $13.42 | $13.32 | 255,705 |
| 2022-01-26 | $13.28 | $13.44 | $13.13 | $13.21 | $13.11 | 417,153 |
| 2022-01-25 | $13.40 | $13.48 | $13.11 | $13.25 | $13.15 | 404,722 |
| 2022-01-24 | $13.35 | $13.54 | $13.10 | $13.52 | $13.42 | 630,223 |
| 2022-01-21 | $13.61 | $13.68 | $13.36 | $13.51 | $13.41 | 364,017 |
| 2022-01-20 | $13.92 | $14.01 | $13.69 | $13.72 | $13.62 | 401,053 |
| 2022-01-19 | $14.05 | $14.19 | $13.89 | $13.95 | $13.85 | 408,076 |
| 2022-01-18 | $14.08 | $14.39 | $14.04 | $14.06 | $13.96 | 363,572 |
| 2022-01-14 | $14.54 | $14.60 | $14.08 | $14.17 | $14.07 | 369,203 |
| 2022-01-13 | $14.60 | $14.77 | $14.45 | $14.50 | $14.39 | 254,858 |
| 2022-01-12 | $14.85 | $15.01 | $14.66 | $14.67 | $14.56 | 231,831 |
| 2022-01-11 | $14.77 | $14.83 | $14.68 | $14.81 | $14.70 | 192,127 |
| 2022-01-10 | $14.72 | $14.92 | $14.45 | $14.71 | $14.60 | 306,829 |
| 2022-01-07 | $14.88 | $14.94 | $14.71 | $14.76 | $14.65 | 356,089 |
| 2022-01-06 | $14.58 | $15.05 | $14.56 | $14.88 | $14.77 | 382,538 |
| 2022-01-05 | $14.65 | $14.78 | $14.52 | $14.61 | $14.50 | 381,569 |
| 2022-01-04 | $14.76 | $14.81 | $14.60 | $14.66 | $14.55 | 256,579 |
| 2022-01-03 | $14.26 | $14.68 | $14.25 | $14.68 | $14.57 | 305,474 |
| 2021-12-31 | $14.31 | $14.35 | $14.08 | $14.24 | $14.14 | 415,266 |
| 2021-12-30 | $14.18 | $14.43 | $14.18 | $14.26 | $14.16 | 251,619 |
| 2021-12-29 | $14.40 | $14.41 | $14.18 | $14.23 | $14.13 | 350,492 |
| 2021-12-28 | $14.48 | $14.67 | $14.40 | $14.43 | $14.32 | 315,495 |
| 2021-12-27 | $14.30 | $14.44 | $14.12 | $14.41 | $14.30 | 373,246 |
| 2021-12-23 | $14.05 | $14.33 | $14.02 | $14.23 | $14.13 | 281,235 |
| 2021-12-22 | $14.10 | $14.14 | $13.96 | $14.02 | $13.92 | 238,643 |
| 2021-12-21 | $14.12 | $14.31 | $14.00 | $14.08 | $13.98 | 345,274 |
| 2021-12-20 | $13.90 | $14.02 | $13.75 | $13.98 | $13.88 | 640,535 |
| 2021-12-17 | $13.96 | $14.03 | $13.81 | $13.98 | $13.88 | 465,256 |
| 2021-12-16 | $14.04 | $14.24 | $13.89 | $13.92 | $13.82 | 685,367 |
| 2021-12-15 | $14.18 | $14.21 | $13.88 | $14.02 | $13.92 | 642,278 |
| 2021-12-14 | $14.43 | $14.46 | $14.10 | $14.23 | $14.13 | 431,569 |
| 2021-12-13 | $14.82 | $14.82 | $14.32 | $14.44 | $14.33 | 447,115 |
| 2021-12-10 | $14.95 | $15.00 | $14.69 | $14.75 | $14.64 | 308,576 |
| 2021-12-09 | $15.16 | $15.27 | $14.76 | $15.01 | $14.90 | 406,170 |
| 2021-12-08 | $15.36 | $15.43 | $15.13 | $15.21 | $15.10 | 262,208 |
| 2021-12-07 | $15.13 | $15.44 | $15.06 | $15.33 | $15.22 | 342,235 |
| 2021-12-06 | $14.97 | $15.25 | $14.92 | $15.02 | $14.91 | 378,491 |
| 2021-12-03 | $14.94 | $15.06 | $14.71 | $14.92 | $14.81 | 402,177 |
| 2021-12-02 | $14.97 | $15.17 | $14.84 | $14.92 | $14.81 | 499,669 |
| 2021-12-01 | $15.41 | $15.63 | $14.67 | $14.86 | $14.75 | 742,295 |
| 2021-11-30 | $15.25 | $15.56 | $14.94 | $15.41 | $15.30 | 3,225,249 |
| 2021-11-29 | $15.61 | $15.66 | $15.24 | $15.45 | $15.25 | 725,869 |
| 2021-11-26 | $15.14 | $15.66 | $15.11 | $15.49 | $15.29 | 586,339 |
| 2021-11-24 | $15.61 | $15.71 | $15.38 | $15.43 | $15.23 | 705,514 |
| 2021-11-23 | $16.00 | $16.47 | $15.60 | $15.69 | $15.48 | 1,198,637 |
| 2021-11-22 | $15.73 | $15.88 | $15.47 | $15.52 | $15.32 | 876,376 |
| 2021-11-19 | $15.74 | $15.83 | $15.52 | $15.60 | $15.40 | 232,442 |
| 2021-11-18 | $15.66 | $15.99 | $15.57 | $15.73 | $15.52 | 987,680 |
| 2021-11-17 | $15.88 | $16.01 | $15.62 | $15.92 | $15.71 | 484,624 |
| 2021-11-16 | $16.06 | $16.07 | $15.73 | $15.90 | $15.69 | 1,185,712 |
| 2021-11-15 | $16.09 | $16.22 | $16.00 | $16.02 | $15.81 | 345,064 |
| 2021-11-12 | $16.23 | $16.23 | $15.93 | $16.02 | $15.81 | 233,635 |
| 2021-11-11 | $16.13 | $16.24 | $15.91 | $16.21 | $16.00 | 319,818 |
| 2021-11-10 | $16.41 | $16.42 | $16.10 | $16.13 | $15.92 | 226,822 |
| 2021-11-09 | $16.21 | $16.45 | $16.02 | $16.43 | $16.22 | 361,447 |
| 2021-11-08 | $16.33 | $16.50 | $16.25 | $16.42 | $16.21 | 239,106 |
| 2021-11-05 | $16.36 | $16.52 | $16.17 | $16.34 | $16.13 | 508,772 |
| 2021-11-04 | $15.91 | $16.11 | $15.86 | $15.99 | $15.78 | 392,811 |
| 2021-11-03 | $16.07 | $16.09 | $15.75 | $15.97 | $15.76 | 344,957 |
| 2021-11-02 | $16.61 | $16.61 | $16.09 | $16.19 | $15.98 | 374,113 |
| 2021-11-01 | $16.35 | $16.61 | $16.35 | $16.60 | $16.38 | 241,437 |
| 2021-10-29 | $16.25 | $16.37 | $16.20 | $16.29 | $16.08 | 197,041 |
| 2021-10-28 | $16.16 | $16.41 | $16.13 | $16.30 | $16.09 | 196,264 |
| 2021-10-27 | $16.15 | $16.25 | $16.06 | $16.25 | $16.04 | 271,595 |
| 2021-10-26 | $16.21 | $16.29 | $16.07 | $16.21 | $16.00 | 309,734 |
| 2021-10-25 | $16.06 | $16.16 | $15.83 | $16.08 | $15.87 | 695,169 |
| 2021-10-22 | $16.31 | $16.37 | $16.06 | $16.20 | $15.99 | 204,094 |
| 2021-10-21 | $16.64 | $16.75 | $16.33 | $16.40 | $16.19 | 197,508 |
| 2021-10-20 | $16.47 | $16.67 | $16.43 | $16.57 | $16.35 | 254,186 |
| 2021-10-19 | $16.75 | $16.75 | $16.44 | $16.57 | $16.35 | 451,358 |
| 2021-10-18 | $16.50 | $16.68 | $16.38 | $16.63 | $16.41 | 420,962 |
| 2021-10-15 | $16.47 | $16.64 | $16.43 | $16.61 | $16.39 | 358,656 |
| 2021-10-14 | $16.59 | $16.65 | $16.34 | $16.51 | $16.29 | 222,291 |
| 2021-10-13 | $16.61 | $16.67 | $16.31 | $16.45 | $16.24 | 459,294 |
| 2021-10-12 | $16.03 | $16.50 | $15.93 | $16.48 | $16.26 | 871,733 |
| 2021-10-11 | $16.27 | $16.69 | $16.03 | $16.06 | $15.85 | 1,066,145 |
| 2021-10-08 | $16.94 | $17.05 | $16.44 | $16.47 | $16.25 | 907,771 |
| 2021-10-07 | $17.15 | $17.15 | $16.85 | $16.89 | $16.67 | 1,211,400 |
| 2021-10-06 | $17.22 | $17.36 | $16.57 | $16.94 | $16.72 | 4,108,457 |
| 2021-10-05 | $19.65 | $19.80 | $19.51 | $19.62 | $19.36 | 89,062 |
| 2021-10-04 | $19.97 | $19.98 | $19.61 | $19.67 | $19.41 | 122,561 |
| 2021-10-01 | $19.46 | $20.08 | $19.46 | $19.98 | $19.72 | 156,715 |
| 2021-09-30 | $19.77 | $19.82 | $19.32 | $19.37 | $19.12 | 172,708 |
| 2021-09-29 | $19.73 | $19.82 | $19.23 | $19.63 | $19.37 | 238,126 |
| 2021-09-28 | $19.86 | $20.26 | $19.65 | $19.68 | $19.42 | 411,331 |
| 2021-09-27 | $19.79 | $20.86 | $19.70 | $20.50 | $20.23 | 757,540 |
| 2021-09-24 | $19.38 | $20.13 | $19.24 | $19.97 | $19.71 | 452,453 |
| 2021-09-23 | $18.53 | $19.49 | $18.53 | $19.38 | $19.13 | 426,372 |
| 2021-09-22 | $18.30 | $18.57 | $18.25 | $18.47 | $18.23 | 245,886 |
| 2021-09-21 | $17.84 | $18.36 | $17.72 | $18.14 | $17.90 | 359,989 |
| 2021-09-20 | $17.62 | $17.97 | $17.53 | $17.78 | $17.55 | 478,342 |
| 2021-09-17 | $17.62 | $18.12 | $17.59 | $17.99 | $17.75 | 523,490 |
| 2021-09-16 | $17.48 | $17.74 | $17.37 | $17.62 | $17.39 | 233,579 |
| 2021-09-15 | $17.69 | $17.76 | $17.43 | $17.52 | $17.29 | 184,232 |
| 2021-09-14 | $17.70 | $18.04 | $17.62 | $17.77 | $17.54 | 450,899 |
| 2021-09-13 | $17.60 | $17.82 | $17.45 | $17.69 | $17.46 | 425,764 |
| 2021-09-10 | $17.35 | $17.46 | $17.25 | $17.28 | $17.05 | 197,850 |
| 2021-09-09 | $17.18 | $17.47 | $17.03 | $17.28 | $17.05 | 164,521 |
| 2021-09-08 | $17.17 | $17.53 | $17.11 | $17.13 | $16.91 | 258,631 |
| 2021-09-07 | $17.33 | $17.36 | $16.92 | $17.18 | $16.96 | 340,808 |
| 2021-09-03 | $17.34 | $17.39 | $17.05 | $17.30 | $17.07 | 220,142 |
| 2021-09-02 | $17.85 | $17.90 | $17.25 | $17.29 | $17.06 | 233,155 |
| 2021-09-01 | $17.39 | $17.75 | $17.14 | $17.63 | $17.40 | 394,398 |
| 2021-08-31 | $17.44 | $17.54 | $16.66 | $17.24 | $17.01 | 3,504,791 |
| 2021-08-30 | $18.64 | $18.71 | $17.35 | $17.54 | $17.31 | 1,071,740 |
| 2021-08-27 | $17.38 | $19.15 | $17.31 | $18.29 | $18.05 | 2,422,382 |
| 2021-08-26 | $17.24 | $17.30 | $17.00 | $17.28 | $17.05 | 649,243 |
| 2021-08-25 | $17.19 | $17.41 | $17.04 | $17.30 | $17.07 | 1,100,337 |
| 2021-08-24 | $17.72 | $17.93 | $17.65 | $17.90 | $17.67 | 216,624 |
| 2021-08-23 | $17.48 | $17.74 | $17.45 | $17.68 | $17.45 | 226,235 |
| 2021-08-20 | $17.11 | $17.53 | $17.00 | $17.50 | $17.27 | 254,170 |
| 2021-08-19 | $17.08 | $17.17 | $16.83 | $17.11 | $16.89 | 173,950 |
| 2021-08-18 | $16.79 | $17.22 | $16.75 | $17.15 | $16.93 | 150,799 |
| 2021-08-17 | $16.90 | $16.95 | $16.62 | $16.85 | $16.63 | 254,969 |
| 2021-08-16 | $17.04 | $17.10 | $16.80 | $17.00 | $16.78 | 263,644 |
| 2021-08-13 | $16.89 | $17.05 | $16.80 | $17.01 | $16.79 | 324,359 |
| 2021-08-12 | $16.66 | $16.92 | $16.51 | $16.90 | $16.68 | 371,683 |
| 2021-08-11 | $16.40 | $16.57 | $16.30 | $16.52 | $16.30 | 164,029 |
| 2021-08-10 | $16.30 | $16.42 | $16.17 | $16.35 | $16.14 | 132,283 |
| 2021-08-09 | $16.35 | $16.35 | $16.12 | $16.22 | $16.01 | 88,546 |
| 2021-08-06 | $16.43 | $16.43 | $16.12 | $16.30 | $16.09 | 144,176 |
| 2021-08-05 | $15.90 | $16.28 | $15.88 | $16.22 | $16.01 | 171,753 |
| 2021-08-04 | $15.69 | $16.10 | $15.69 | $15.90 | $15.69 | 125,779 |
| 2021-08-03 | $16.16 | $16.16 | $15.75 | $15.90 | $15.69 | 207,755 |
| 2021-08-02 | $16.07 | $16.25 | $16.05 | $16.16 | $15.95 | 171,154 |
| 2021-07-30 | $15.99 | $16.17 | $15.94 | $16.08 | $15.87 | 161,257 |
| 2021-07-29 | $15.96 | $16.01 | $15.78 | $15.97 | $15.76 | 184,428 |
| 2021-07-28 | $15.80 | $16.02 | $15.76 | $15.94 | $15.73 | 282,414 |
| 2021-07-27 | $15.71 | $15.87 | $15.66 | $15.80 | $15.59 | 355,311 |
| 2021-07-26 | $15.90 | $15.95 | $15.52 | $15.76 | $15.55 | 306,703 |
| 2021-07-23 | $15.92 | $16.27 | $15.78 | $15.90 | $15.69 | 345,070 |
| 2021-07-22 | $15.65 | $15.92 | $15.42 | $15.75 | $15.54 | 2,337,624 |
| 2021-07-21 | $15.19 | $15.80 | $15.19 | $15.60 | $15.40 | 439,702 |
| 2021-07-20 | $14.65 | $15.18 | $14.49 | $15.06 | $14.86 | 570,718 |
| 2021-07-19 | $15.03 | $15.03 | $14.54 | $14.74 | $14.55 | 1,292,813 |
| 2021-07-16 | $15.14 | $15.23 | $15.02 | $15.10 | $14.90 | 201,197 |
| 2021-07-15 | $15.03 | $15.13 | $14.84 | $15.10 | $14.90 | 170,804 |
| 2021-07-14 | $14.99 | $15.10 | $14.86 | $15.01 | $14.81 | 268,297 |
| 2021-07-13 | $15.01 | $15.01 | $14.77 | $14.86 | $14.67 | 168,598 |
| 2021-07-12 | $14.98 | $15.08 | $14.83 | $15.05 | $14.85 | 99,833 |
| 2021-07-09 | $14.76 | $15.08 | $14.76 | $15.02 | $14.82 | 158,030 |
| 2021-07-08 | $14.71 | $14.94 | $14.71 | $14.91 | $14.63 | 226,456 |
| 2021-07-07 | $15.09 | $15.10 | $14.85 | $14.94 | $14.66 | 439,620 |
| 2021-07-06 | $15.38 | $15.40 | $15.01 | $15.09 | $14.80 | 191,117 |
| 2021-07-02 | $15.36 | $15.36 | $15.25 | $15.33 | $15.04 | 106,631 |
| 2021-07-01 | $15.30 | $15.37 | $15.11 | $15.29 | $15.00 | 361,363 |
| 2021-06-30 | $15.16 | $15.23 | $15.03 | $15.19 | $14.90 | 242,625 |
| 2021-06-29 | $15.25 | $15.36 | $15.16 | $15.21 | $14.92 | 135,330 |
| 2021-06-28 | $15.46 | $15.53 | $15.17 | $15.26 | $14.97 | 524,559 |
| 2021-06-25 | $15.51 | $15.63 | $15.47 | $15.53 | $15.24 | 101,218 |
| 2021-06-24 | $15.55 | $15.55 | $15.40 | $15.50 | $15.21 | 194,533 |
| 2021-06-23 | $15.50 | $15.52 | $15.40 | $15.47 | $15.18 | 203,066 |
| 2021-06-22 | $15.40 | $15.50 | $15.39 | $15.41 | $15.12 | 362,117 |
| 2021-06-21 | $15.40 | $15.78 | $15.40 | $15.50 | $15.21 | 337,579 |
| 2021-06-18 | $15.40 | $15.61 | $15.40 | $15.54 | $15.25 | 441,407 |
| 2021-06-17 | $15.48 | $15.56 | $15.39 | $15.43 | $15.14 | 261,370 |
| 2021-06-16 | $15.46 | $15.51 | $15.39 | $15.46 | $15.17 | 153,198 |
| 2021-06-15 | $15.41 | $15.54 | $15.39 | $15.46 | $15.17 | 198,796 |
| 2021-06-14 | $15.82 | $15.85 | $15.49 | $15.50 | $15.21 | 154,388 |
| 2021-06-11 | $15.84 | $15.90 | $15.67 | $15.75 | $15.45 | 156,223 |
| 2021-06-10 | $15.74 | $15.85 | $15.63 | $15.69 | $15.39 | 188,167 |
| 2021-06-09 | $15.74 | $15.75 | $15.56 | $15.65 | $15.35 | 162,021 |
| 2021-06-08 | $15.78 | $15.83 | $15.55 | $15.78 | $15.48 | 190,130 |
| 2021-06-07 | $15.71 | $16.02 | $15.59 | $15.66 | $15.36 | 253,085 |
| 2021-06-04 | $15.86 | $15.99 | $15.56 | $15.65 | $15.35 | 369,107 |
| 2021-06-03 | $15.47 | $16.10 | $15.34 | $15.92 | $15.62 | 854,598 |
| 2021-06-02 | $15.76 | $15.78 | $15.42 | $15.65 | $15.35 | 1,103,581 |
| 2021-06-01 | $15.73 | $15.99 | $15.63 | $15.65 | $15.35 | 214,601 |
| 2021-05-28 | $15.89 | $15.95 | $15.54 | $15.63 | $15.33 | 226,022 |
| 2021-05-27 | $15.79 | $15.87 | $15.51 | $15.82 | $15.52 | 266,849 |
| 2021-05-26 | $15.68 | $16.07 | $15.57 | $15.99 | $15.69 | 324,601 |
| 2021-05-25 | $15.65 | $16.13 | $15.52 | $15.55 | $15.26 | 265,398 |
| 2021-05-24 | $15.63 | $15.85 | $15.57 | $15.68 | $15.38 | 306,571 |
| 2021-05-21 | $15.70 | $15.77 | $15.47 | $15.54 | $15.25 | 199,298 |
| 2021-05-20 | $15.78 | $15.78 | $15.51 | $15.58 | $15.28 | 227,712 |
| 2021-05-19 | $15.63 | $15.77 | $15.50 | $15.62 | $15.32 | 260,029 |
| 2021-05-18 | $15.89 | $16.06 | $15.74 | $15.88 | $15.58 | 252,489 |
| 2021-05-17 | $15.68 | $16.07 | $15.50 | $15.90 | $15.60 | 353,041 |
| 2021-05-14 | $15.75 | $16.11 | $15.56 | $15.80 | $15.50 | 318,813 |
| 2021-05-13 | $15.54 | $15.74 | $15.03 | $15.34 | $15.05 | 268,819 |
| 2021-05-12 | $15.95 | $15.98 | $15.34 | $15.50 | $15.21 | 264,257 |
| 2021-05-11 | $15.86 | $16.04 | $15.60 | $15.98 | $15.68 | 509,402 |
| 2021-05-10 | $16.68 | $16.75 | $16.08 | $16.08 | $15.78 | 208,621 |
| 2021-05-07 | $16.49 | $16.81 | $16.43 | $16.64 | $16.32 | 184,025 |
| 2021-05-06 | $16.68 | $16.88 | $16.37 | $16.49 | $16.18 | 253,146 |
| 2021-05-05 | $17.15 | $17.32 | $16.72 | $16.72 | $16.40 | 155,200 |
| 2021-05-04 | $17.47 | $17.50 | $17.02 | $17.14 | $16.82 | 267,947 |
| 2021-05-03 | $17.64 | $17.71 | $17.26 | $17.47 | $17.14 | 220,597 |
| 2021-04-30 | $17.73 | $17.84 | $17.56 | $17.73 | $17.39 | 282,499 |
| 2021-04-29 | $17.20 | $17.82 | $17.20 | $17.74 | $17.40 | 516,037 |
| 2021-04-28 | $16.71 | $17.21 | $16.56 | $17.20 | $16.87 | 368,445 |
| 2021-04-27 | $16.89 | $16.98 | $16.63 | $16.74 | $16.42 | 205,142 |
| 2021-04-26 | $16.36 | $16.91 | $16.25 | $16.89 | $16.57 | 321,372 |
| 2021-04-23 | $16.29 | $16.52 | $16.11 | $16.20 | $15.89 | 268,708 |
| 2021-04-22 | $16.65 | $16.68 | $16.14 | $16.31 | $16.00 | 336,569 |
| 2021-04-21 | $16.22 | $16.55 | $16.07 | $16.54 | $16.23 | 577,626 |
| 2021-04-20 | $17.16 | $17.55 | $16.01 | $16.22 | $15.91 | 827,199 |
| 2021-04-19 | $17.60 | $17.95 | $17.13 | $17.26 | $16.93 | 1,557,482 |
| 2021-04-16 | $16.38 | $16.43 | $16.05 | $16.17 | $15.86 | 143,135 |
| 2021-04-15 | $16.24 | $16.53 | $16.11 | $16.30 | $15.99 | 300,076 |
| 2021-04-14 | $16.20 | $16.40 | $16.02 | $16.05 | $15.75 | 303,070 |
| 2021-04-13 | $16.32 | $16.48 | $16.10 | $16.25 | $15.94 | 238,253 |
| 2021-04-12 | $16.72 | $16.72 | $16.14 | $16.38 | $16.07 | 268,655 |
| 2021-04-09 | $16.46 | $16.64 | $16.25 | $16.52 | $16.21 | 231,264 |
| 2021-04-08 | $16.76 | $17.01 | $16.43 | $16.50 | $16.19 | 321,116 |
| 2021-04-07 | $17.10 | $17.17 | $16.66 | $16.76 | $16.44 | 507,180 |
| 2021-04-06 | $16.32 | $16.86 | $16.32 | $16.76 | $16.44 | 353,549 |
| 2021-04-05 | $16.54 | $16.68 | $16.02 | $16.32 | $16.01 | 252,859 |
| 2021-04-01 | $15.72 | $16.28 | $15.70 | $16.24 | $15.93 | 327,601 |
| 2021-03-31 | $15.81 | $16.08 | $15.65 | $15.74 | $15.44 | 198,477 |
| 2021-03-30 | $15.93 | $16.20 | $15.79 | $15.80 | $15.50 | 382,648 |
| 2021-03-29 | $16.05 | $16.26 | $15.87 | $15.95 | $15.65 | 191,425 |
| 2021-03-26 | $16.72 | $16.72 | $15.91 | $16.15 | $15.84 | 301,203 |
| 2021-03-25 | $17.03 | $17.03 | $16.41 | $16.81 | $16.49 | 302,919 |
| 2021-03-24 | $17.14 | $18.37 | $16.61 | $17.27 | $16.94 | 2,533,160 |
| 2021-03-23 | $17.31 | $17.45 | $17.09 | $17.11 | $16.79 | 276,074 |
| 2021-03-22 | $17.66 | $17.90 | $17.25 | $17.32 | $16.99 | 179,115 |
| 2021-03-19 | $17.75 | $17.99 | $17.48 | $17.53 | $17.20 | 171,586 |
| 2021-03-18 | $18.22 | $18.28 | $17.72 | $17.73 | $17.39 | 194,627 |
| 2021-03-17 | $18.90 | $18.90 | $18.14 | $18.27 | $17.92 | 205,905 |
| 2021-03-16 | $18.79 | $18.94 | $18.30 | $18.88 | $18.52 | 532,642 |
| 2021-03-15 | $18.33 | $19.00 | $18.30 | $18.76 | $18.40 | 528,702 |
| 2021-03-12 | $18.30 | $18.44 | $17.72 | $18.26 | $17.91 | 2,189,991 |
| 2021-03-11 | $20.01 | $20.22 | $19.29 | $20.13 | $19.75 | 227,326 |
| 2021-03-10 | $20.05 | $20.14 | $19.71 | $19.94 | $19.56 | 144,508 |
| 2021-03-09 | $20.00 | $20.22 | $19.91 | $19.97 | $19.59 | 122,978 |
| 2021-03-08 | $19.98 | $20.00 | $19.40 | $20.00 | $19.62 | 242,659 |
| 2021-03-05 | $19.00 | $19.85 | $18.81 | $19.80 | $19.42 | 222,751 |
| 2021-03-04 | $19.46 | $19.60 | $18.61 | $18.83 | $18.47 | 141,422 |
| 2021-03-03 | $18.40 | $19.70 | $18.40 | $19.54 | $19.17 | 219,481 |
| 2021-03-02 | $19.03 | $19.39 | $18.24 | $18.59 | $18.24 | 681,039 |
| 2021-03-01 | $18.72 | $19.12 | $18.00 | $18.89 | $18.53 | 261,814 |
| 2021-02-26 | $18.19 | $19.25 | $17.94 | $18.87 | $18.51 | 437,428 |
| 2021-02-25 | $17.52 | $17.78 | $17.37 | $17.59 | $17.26 | 165,705 |
| 2021-02-24 | $17.43 | $17.59 | $17.26 | $17.45 | $17.12 | 121,812 |
| 2021-02-23 | $17.05 | $17.50 | $17.02 | $17.33 | $17.00 | 175,530 |
| 2021-02-22 | $16.25 | $17.47 | $16.11 | $17.10 | $16.78 | 216,084 |
| 2021-02-19 | $16.01 | $16.40 | $16.01 | $16.29 | $15.98 | 85,981 |
| 2021-02-18 | $16.43 | $16.44 | $15.97 | $16.06 | $15.76 | 103,162 |
| 2021-02-17 | $16.37 | $16.46 | $15.96 | $16.38 | $16.07 | 173,657 |
| 2021-02-16 | $15.74 | $16.63 | $15.60 | $16.54 | $16.23 | 294,753 |
| 2021-02-12 | $15.70 | $15.78 | $15.52 | $15.54 | $15.25 | 78,090 |
| 2021-02-11 | $15.81 | $15.83 | $15.60 | $15.70 | $15.40 | 71,383 |
| 2021-02-10 | $16.07 | $16.07 | $15.75 | $15.82 | $15.52 | 71,175 |
| 2021-02-09 | $16.19 | $16.24 | $15.76 | $15.93 | $15.63 | 79,152 |
| 2021-02-08 | $16.18 | $16.37 | $16.11 | $16.26 | $15.95 | 106,574 |
| 2021-02-05 | $15.85 | $16.18 | $15.68 | $16.03 | $15.73 | 157,129 |
| 2021-02-04 | $15.26 | $15.71 | $15.22 | $15.52 | $15.23 | 74,409 |
| 2021-02-03 | $15.27 | $15.31 | $15.04 | $15.18 | $14.89 | 83,733 |
| 2021-02-02 | $14.99 | $15.33 | $14.90 | $15.27 | $14.98 | 125,469 |
| 2021-02-01 | $14.50 | $14.82 | $14.41 | $14.76 | $14.48 | 92,262 |
| 2021-01-29 | $14.64 | $14.70 | $14.26 | $14.41 | $14.14 | 127,467 |
| 2021-01-28 | $14.71 | $14.87 | $14.52 | $14.59 | $14.31 | 192,175 |
| 2021-01-27 | $14.94 | $15.14 | $14.60 | $14.77 | $14.49 | 244,217 |
| 2021-01-26 | $14.80 | $15.27 | $14.65 | $15.18 | $14.89 | 264,331 |
| 2021-01-25 | $15.07 | $15.36 | $14.58 | $15.29 | $15.00 | 256,149 |
| 2021-01-22 | $15.74 | $15.86 | $15.26 | $15.37 | $15.08 | 136,975 |
| 2021-01-21 | $15.97 | $16.18 | $15.79 | $15.89 | $15.59 | 145,126 |
| 2021-01-20 | $16.15 | $16.32 | $16.10 | $16.11 | $15.80 | 77,560 |
| 2021-01-19 | $16.37 | $16.39 | $15.97 | $16.03 | $15.73 | 226,556 |
| 2021-01-15 | $16.46 | $16.46 | $16.17 | $16.28 | $15.97 | 82,246 |
| 2021-01-14 | $16.49 | $16.60 | $16.40 | $16.45 | $16.14 | 79,652 |
| 2021-01-13 | $16.53 | $16.60 | $16.34 | $16.40 | $16.09 | 74,185 |
| 2021-01-12 | $16.79 | $16.79 | $16.47 | $16.55 | $16.24 | 60,325 |
| 2021-01-11 | $16.71 | $16.94 | $16.54 | $16.69 | $16.37 | 49,441 |
| 2021-01-08 | $16.99 | $17.07 | $16.61 | $16.84 | $16.52 | 59,156 |
| 2021-01-07 | $17.00 | $17.12 | $16.75 | $17.03 | $16.71 | 88,481 |
| 2021-01-06 | $16.53 | $17.02 | $16.52 | $17.00 | $16.68 | 160,164 |
| 2021-01-05 | $16.45 | $16.54 | $16.33 | $16.43 | $16.12 | 86,776 |
| 2021-01-04 | $16.83 | $16.87 | $16.39 | $16.47 | $16.16 | 93,517 |
| 2020-12-31 | $16.42 | $16.80 | $16.31 | $16.74 | $16.42 | 231,028 |
| 2020-12-30 | $16.46 | $16.60 | $16.31 | $16.42 | $16.11 | 114,092 |
| 2020-12-29 | $16.95 | $16.99 | $16.30 | $16.36 | $16.05 | 89,186 |
| 2020-12-28 | $16.66 | $17.00 | $16.58 | $16.85 | $16.53 | 99,211 |
| 2020-12-24 | $16.60 | $16.71 | $16.51 | $16.63 | $16.31 | 27,565 |
| 2020-12-23 | $16.26 | $16.73 | $16.26 | $16.60 | $16.29 | 62,715 |
| 2020-12-22 | $16.28 | $16.31 | $16.06 | $16.15 | $15.84 | 76,788 |
| 2020-12-21 | $16.35 | $16.42 | $16.13 | $16.28 | $15.97 | 105,329 |
| 2020-12-18 | $16.72 | $16.84 | $16.50 | $16.50 | $16.19 | 109,416 |
| 2020-12-17 | $16.78 | $16.88 | $16.61 | $16.79 | $16.47 | 80,047 |
| 2020-12-16 | $16.61 | $16.69 | $16.45 | $16.66 | $16.34 | 54,984 |
| 2020-12-15 | $16.60 | $16.60 | $16.14 | $16.53 | $16.22 | 72,957 |
| 2020-12-14 | $16.11 | $16.44 | $16.11 | $16.40 | $16.09 | 67,934 |
| 2020-12-11 | $16.03 | $16.16 | $16.00 | $16.09 | $15.79 | 84,358 |
| 2020-12-10 | $16.03 | $16.11 | $15.80 | $16.05 | $15.75 | 87,939 |
| 2020-12-09 | $16.46 | $16.60 | $16.11 | $16.20 | $15.89 | 102,028 |
| 2020-12-08 | $16.49 | $16.63 | $16.41 | $16.50 | $16.19 | 76,165 |
| 2020-12-07 | $16.41 | $16.56 | $16.05 | $16.47 | $16.16 | 94,729 |
| 2020-12-04 | $16.03 | $16.41 | $15.95 | $16.41 | $16.10 | 74,987 |
| 2020-12-03 | $16.11 | $16.11 | $15.67 | $15.94 | $15.64 | 129,094 |
| 2020-12-02 | $15.74 | $16.22 | $15.50 | $16.16 | $15.85 | 177,333 |
| 2020-12-01 | $15.67 | $15.89 | $15.52 | $15.77 | $15.47 | 270,387 |
| 2020-11-30 | $15.85 | $15.96 | $15.40 | $15.49 | $15.20 | 87,983 |
| 2020-11-27 | $16.23 | $16.23 | $15.74 | $15.79 | $15.49 | 57,645 |
| 2020-11-25 | $16.32 | $16.53 | $15.99 | $16.20 | $15.80 | 223,707 |
| 2020-11-24 | $15.64 | $16.21 | $15.62 | $16.15 | $15.75 | 165,869 |
| 2020-11-23 | $15.21 | $15.53 | $15.14 | $15.43 | $15.05 | 94,214 |
| 2020-11-20 | $15.48 | $15.48 | $15.08 | $15.12 | $14.75 | 78,719 |
| 2020-11-19 | $15.36 | $15.59 | $15.21 | $15.54 | $15.16 | 91,300 |
| 2020-11-18 | $15.70 | $15.79 | $15.33 | $15.35 | $14.97 | 115,274 |
| 2020-11-17 | $15.78 | $16.00 | $15.57 | $15.69 | $15.31 | 120,506 |
| 2020-11-16 | $15.70 | $15.99 | $15.59 | $15.76 | $15.37 | 209,610 |
| 2020-11-13 | $14.56 | $15.65 | $14.50 | $15.57 | $15.19 | 175,231 |
| 2020-11-12 | $15.21 | $15.47 | $14.99 | $15.29 | $14.92 | 175,801 |
| 2020-11-11 | $15.34 | $15.42 | $15.00 | $15.37 | $14.99 | 150,288 |
| 2020-11-10 | $15.22 | $15.60 | $15.10 | $15.31 | $14.93 | 163,643 |
| 2020-11-09 | $14.80 | $15.56 | $14.77 | $15.34 | $14.96 | 344,408 |
| 2020-11-06 | $13.95 | $14.00 | $13.77 | $13.85 | $13.51 | 44,071 |
| 2020-11-05 | $13.88 | $14.04 | $13.83 | $13.91 | $13.57 | 83,359 |
| 2020-11-04 | $13.52 | $13.84 | $13.43 | $13.70 | $13.36 | 70,971 |
| 2020-11-03 | $13.48 | $13.58 | $13.30 | $13.45 | $13.12 | 91,076 |
| 2020-11-02 | $13.76 | $13.87 | $13.29 | $13.41 | $13.08 | 93,777 |
| 2020-10-30 | $13.58 | $13.72 | $13.45 | $13.66 | $13.33 | 152,515 |
| 2020-10-29 | $13.50 | $13.75 | $13.36 | $13.60 | $13.27 | 118,773 |
| 2020-10-28 | $13.56 | $13.72 | $13.43 | $13.46 | $13.13 | 192,185 |
| 2020-10-27 | $13.89 | $14.06 | $13.80 | $13.90 | $13.56 | 148,462 |
| 2020-10-26 | $14.09 | $14.18 | $13.64 | $13.95 | $13.61 | 336,373 |
| 2020-10-23 | $14.11 | $14.33 | $14.02 | $14.32 | $13.97 | 184,014 |
| 2020-10-22 | $14.35 | $14.55 | $14.00 | $14.18 | $13.83 | 286,330 |
| 2020-10-21 | $13.83 | $14.72 | $13.45 | $14.56 | $14.20 | 694,645 |
| 2020-10-20 | $13.60 | $13.75 | $13.28 | $13.32 | $12.99 | 219,064 |
| 2020-10-19 | $13.89 | $13.97 | $13.38 | $13.48 | $13.15 | 167,907 |
| 2020-10-16 | $13.99 | $14.10 | $13.79 | $13.81 | $13.47 | 124,833 |
| 2020-10-15 | $14.14 | $14.14 | $13.86 | $13.94 | $13.60 | 162,700 |
| 2020-10-14 | $14.30 | $14.31 | $14.10 | $14.18 | $13.83 | 98,265 |
| 2020-10-13 | $14.37 | $14.46 | $14.23 | $14.27 | $13.92 | 119,553 |
| 2020-10-12 | $14.30 | $14.54 | $14.27 | $14.45 | $14.10 | 116,965 |
| 2020-10-09 | $14.60 | $14.79 | $14.22 | $14.30 | $13.95 | 114,386 |
| 2020-10-08 | $14.34 | $14.59 | $14.20 | $14.59 | $14.23 | 171,771 |
| 2020-10-07 | $14.22 | $14.29 | $14.08 | $14.15 | $13.80 | 109,447 |
| 2020-10-06 | $14.36 | $14.45 | $14.15 | $14.22 | $13.87 | 127,237 |
| 2020-10-05 | $14.60 | $14.72 | $14.22 | $14.39 | $14.04 | 122,986 |
| 2020-10-02 | $14.34 | $14.77 | $14.28 | $14.57 | $14.21 | 155,403 |
| 2020-10-01 | $14.75 | $14.79 | $14.31 | $14.52 | $14.16 | 90,195 |
| 2020-09-30 | $14.62 | $14.76 | $14.50 | $14.54 | $14.18 | 112,806 |
| 2020-09-29 | $14.78 | $14.80 | $14.52 | $14.60 | $14.24 | 136,334 |
| 2020-09-28 | $14.96 | $15.06 | $14.76 | $14.76 | $14.40 | 88,715 |
| 2020-09-25 | $14.63 | $14.88 | $14.58 | $14.80 | $14.44 | 145,386 |
| 2020-09-24 | $14.69 | $14.81 | $14.53 | $14.55 | $14.19 | 322,043 |
| 2020-09-23 | $15.15 | $15.21 | $14.70 | $14.70 | $14.34 | 153,244 |
| 2020-09-22 | $15.30 | $15.46 | $15.00 | $15.10 | $14.73 | 97,183 |
| 2020-09-21 | $15.60 | $15.62 | $15.10 | $15.26 | $14.89 | 158,208 |
| 2020-09-18 | $16.31 | $16.33 | $15.71 | $15.71 | $15.32 | 111,101 |
| 2020-09-17 | $16.49 | $16.49 | $16.23 | $16.34 | $15.94 | 103,194 |
| 2020-09-16 | $16.42 | $16.65 | $16.38 | $16.43 | $16.03 | 84,890 |
| 2020-09-15 | $16.19 | $16.39 | $16.12 | $16.35 | $15.95 | 68,054 |
| 2020-09-14 | $16.42 | $16.52 | $16.17 | $16.23 | $15.83 | 87,673 |
| 2020-09-11 | $16.45 | $16.64 | $16.21 | $16.27 | $15.87 | 115,323 |
| 2020-09-10 | $16.60 | $16.93 | $16.29 | $16.38 | $15.98 | 177,277 |
| 2020-09-09 | $16.73 | $16.79 | $16.47 | $16.52 | $16.12 | 231,707 |
| 2020-09-08 | $16.40 | $16.45 | $15.83 | $16.36 | $15.96 | 443,749 |
| 2020-09-04 | $15.30 | $15.40 | $14.95 | $15.13 | $14.76 | 108,067 |
| 2020-09-03 | $15.62 | $15.62 | $15.10 | $15.30 | $14.93 | 119,860 |
| 2020-09-02 | $15.43 | $15.60 | $15.38 | $15.55 | $15.17 | 79,391 |
| 2020-09-01 | $15.40 | $15.54 | $15.24 | $15.43 | $15.05 | 164,067 |
| 2020-08-31 | $15.55 | $15.64 | $15.20 | $15.38 | $15.00 | 138,193 |
| 2020-08-28 | $15.75 | $15.75 | $15.44 | $15.49 | $15.11 | 144,517 |
| 2020-08-27 | $15.36 | $15.50 | $15.28 | $15.43 | $15.05 | 104,531 |
| 2020-08-26 | $15.28 | $15.49 | $15.18 | $15.38 | $15.00 | 140,420 |
| 2020-08-25 | $15.20 | $15.22 | $15.06 | $15.22 | $14.85 | 133,675 |
| 2020-08-24 | $14.95 | $15.15 | $14.83 | $15.11 | $14.74 | 132,485 |
| 2020-08-21 | $14.91 | $14.97 | $14.61 | $14.87 | $14.51 | 109,640 |
| 2020-08-20 | $14.96 | $15.12 | $14.96 | $15.00 | $14.63 | 92,430 |
| 2020-08-19 | $15.06 | $15.30 | $15.01 | $15.05 | $14.68 | 77,555 |
| 2020-08-18 | $14.82 | $15.16 | $14.79 | $15.07 | $14.70 | 218,818 |
| 2020-08-17 | $15.18 | $15.20 | $14.87 | $14.87 | $14.51 | 91,218 |
| 2020-08-14 | $15.01 | $15.33 | $15.01 | $15.18 | $14.81 | 86,657 |
| 2020-08-13 | $14.97 | $15.17 | $14.97 | $15.09 | $14.72 | 65,740 |
| 2020-08-12 | $15.11 | $15.22 | $14.95 | $15.00 | $14.63 | 67,142 |
| 2020-08-11 | $15.07 | $15.37 | $14.98 | $15.06 | $14.69 | 139,774 |
| 2020-08-10 | $15.13 | $15.26 | $14.90 | $15.00 | $14.63 | 99,967 |
| 2020-08-07 | $15.10 | $15.29 | $14.95 | $15.06 | $14.69 | 100,471 |
| 2020-08-06 | $15.10 | $15.19 | $14.83 | $15.14 | $14.77 | 109,051 |
| 2020-08-05 | $14.85 | $15.29 | $14.70 | $15.13 | $14.76 | 215,780 |
| 2020-08-04 | $14.54 | $14.85 | $14.52 | $14.69 | $14.33 | 111,299 |
| 2020-08-03 | $14.09 | $14.54 | $14.00 | $14.52 | $14.16 | 440,734 |
| 2020-07-31 | $14.50 | $14.50 | $13.79 | $13.99 | $13.65 | 316,284 |
| 2020-07-30 | $14.66 | $14.67 | $14.11 | $14.47 | $14.12 | 272,627 |
| 2020-07-29 | $14.89 | $14.96 | $14.56 | $14.75 | $14.39 | 276,606 |
| 2020-07-28 | $14.98 | $15.07 | $14.85 | $14.92 | $14.55 | 192,272 |
| 2020-07-27 | $15.42 | $15.47 | $14.76 | $14.98 | $14.61 | 375,404 |
| 2020-07-24 | $14.61 | $14.94 | $14.60 | $14.94 | $14.57 | 145,085 |
| 2020-07-23 | $15.05 | $15.05 | $14.67 | $14.72 | $14.36 | 220,873 |
| 2020-07-22 | $14.94 | $15.03 | $14.93 | $14.94 | $14.57 | 208,135 |
| 2020-07-21 | $15.07 | $15.16 | $14.96 | $15.00 | $14.63 | 392,268 |
| 2020-07-20 | $14.94 | $15.04 | $14.80 | $15.00 | $14.63 | 299,782 |
| 2020-07-17 | $15.03 | $15.17 | $14.87 | $14.98 | $14.61 | 161,153 |
| 2020-07-16 | $14.99 | $15.15 | $14.92 | $15.00 | $14.63 | 689,205 |
| 2020-07-15 | $15.19 | $15.41 | $14.97 | $15.04 | $14.67 | 566,445 |
| 2020-07-14 | $15.02 | $15.15 | $14.86 | $15.05 | $14.68 | 301,867 |
| 2020-07-13 | $15.30 | $15.66 | $15.15 | $15.16 | $14.79 | 248,248 |
| 2020-07-10 | $15.12 | $15.17 | $14.90 | $15.02 | $14.65 | 350,816 |
| 2020-07-09 | $15.70 | $15.72 | $14.95 | $15.10 | $14.73 | 404,845 |
| 2020-07-08 | $15.94 | $16.03 | $15.54 | $15.63 | $15.25 | 148,255 |
| 2020-07-07 | $16.14 | $16.17 | $15.83 | $15.98 | $15.59 | 169,896 |
| 2020-07-06 | $16.42 | $16.59 | $16.01 | $16.25 | $15.85 | 175,011 |
| 2020-07-02 | $15.97 | $16.25 | $15.86 | $16.22 | $15.82 | 113,483 |
| 2020-07-01 | $15.92 | $16.02 | $15.48 | $15.75 | $15.36 | 109,462 |
| 2020-06-30 | $15.39 | $15.84 | $15.35 | $15.83 | $15.44 | 89,014 |
| 2020-06-29 | $15.21 | $15.51 | $15.01 | $15.31 | $14.93 | 102,897 |
| 2020-06-26 | $15.55 | $15.58 | $15.02 | $15.10 | $14.73 | 101,053 |
| 2020-06-25 | $15.46 | $15.57 | $15.26 | $15.55 | $15.17 | 301,580 |
| 2020-06-24 | $15.76 | $15.86 | $15.35 | $15.51 | $15.13 | 123,520 |
| 2020-06-23 | $15.80 | $15.99 | $15.75 | $15.84 | $15.45 | 170,923 |
| 2020-06-22 | $16.14 | $16.14 | $15.87 | $15.90 | $15.51 | 98,339 |
| 2020-06-19 | $16.73 | $16.73 | $16.21 | $16.22 | $15.82 | 75,476 |
| 2020-06-18 | $16.27 | $16.78 | $16.27 | $16.48 | $16.08 | 103,763 |
| 2020-06-17 | $16.25 | $16.47 | $16.05 | $16.36 | $15.96 | 106,155 |
| 2020-06-16 | $16.49 | $16.50 | $15.86 | $16.14 | $15.74 | 93,629 |
| 2020-06-15 | $15.84 | $16.17 | $15.54 | $16.14 | $15.74 | 119,839 |
| 2020-06-12 | $16.58 | $16.67 | $15.76 | $16.08 | $15.69 | 106,816 |
| 2020-06-11 | $16.13 | $16.38 | $15.81 | $16.12 | $15.72 | 148,762 |
| 2020-06-10 | $17.10 | $17.10 | $16.51 | $16.52 | $16.12 | 109,886 |
| 2020-06-09 | $17.71 | $17.72 | $16.96 | $17.10 | $16.68 | 129,417 |
| 2020-06-08 | $17.21 | $17.71 | $17.21 | $17.58 | $17.15 | 98,802 |
| 2020-06-05 | $17.96 | $18.10 | $17.20 | $17.28 | $16.86 | 119,822 |
| 2020-06-04 | $17.44 | $17.77 | $17.30 | $17.72 | $17.29 | 102,477 |
| 2020-06-03 | $17.29 | $17.66 | $17.29 | $17.45 | $17.02 | 154,686 |
| 2020-06-02 | $16.67 | $17.36 | $16.61 | $17.25 | $16.83 | 287,239 |
| 2020-06-01 | $16.44 | $16.83 | $16.32 | $16.70 | $16.29 | 107,852 |
| 2020-05-29 | $16.60 | $16.63 | $16.12 | $16.63 | $16.22 | 102,253 |
| 2020-05-28 | $16.89 | $17.04 | $16.41 | $16.61 | $16.20 | 206,516 |
| 2020-05-27 | $16.02 | $16.80 | $16.02 | $16.66 | $16.25 | 189,075 |
| 2020-05-26 | $16.06 | $16.33 | $15.80 | $15.84 | $15.45 | 148,143 |
| 2020-05-22 | $15.71 | $15.92 | $15.36 | $15.69 | $15.31 | 236,809 |
| 2020-05-21 | $15.86 | $16.42 | $15.38 | $15.92 | $15.53 | 256,644 |
| 2020-05-20 | $16.20 | $16.58 | $16.11 | $16.43 | $16.03 | 171,901 |
| 2020-05-19 | $16.55 | $16.55 | $16.14 | $16.16 | $15.76 | 355,525 |
| 2020-05-18 | $16.50 | $17.15 | $16.13 | $16.62 | $16.21 | 244,530 |
| 2020-05-15 | $15.64 | $16.50 | $15.64 | $16.05 | $15.66 | 142,292 |
| 2020-05-14 | $15.71 | $15.99 | $15.39 | $15.91 | $15.52 | 182,374 |
| 2020-05-13 | $16.56 | $16.57 | $15.78 | $15.87 | $15.48 | 217,628 |
| 2020-05-12 | $17.00 | $17.05 | $16.43 | $16.60 | $16.19 | 308,541 |
| 2020-05-11 | $15.89 | $16.86 | $15.77 | $16.80 | $16.39 | 416,163 |
| 2020-05-08 | $15.82 | $16.23 | $15.74 | $16.09 | $15.70 | 352,427 |
| 2020-05-07 | $15.92 | $16.22 | $15.69 | $15.81 | $15.42 | 222,286 |
| 2020-05-06 | $16.13 | $16.32 | $15.79 | $15.87 | $15.48 | 161,073 |
| 2020-05-05 | $16.10 | $16.73 | $16.02 | $16.13 | $15.73 | 225,553 |
| 2020-05-04 | $15.82 | $16.39 | $15.82 | $15.97 | $15.58 | 207,134 |
| 2020-05-01 | $16.43 | $16.66 | $15.92 | $16.02 | $15.63 | 135,724 |
| 2020-04-30 | $16.27 | $17.24 | $16.03 | $16.81 | $16.40 | 260,633 |
| 2020-04-29 | $16.38 | $16.96 | $16.38 | $16.54 | $16.13 | 367,641 |
| 2020-04-28 | $15.75 | $16.43 | $15.65 | $16.21 | $15.81 | 158,285 |
| 2020-04-27 | $15.75 | $15.89 | $15.49 | $15.53 | $15.15 | 190,459 |
| 2020-04-24 | $16.46 | $16.56 | $15.40 | $15.49 | $15.11 | 650,691 |
| 2020-04-23 | $16.49 | $16.66 | $16.13 | $16.22 | $15.82 | 98,900 |
| 2020-04-22 | $16.43 | $16.83 | $16.31 | $16.57 | $16.07 | 210,687 |
| 2020-04-21 | $15.80 | $16.27 | $15.70 | $16.13 | $15.65 | 167,205 |
| 2020-04-20 | $16.27 | $16.33 | $15.37 | $16.01 | $15.53 | 235,516 |
| 2020-04-17 | $15.46 | $16.36 | $15.38 | $16.27 | $15.78 | 301,501 |
| 2020-04-16 | $15.08 | $15.31 | $14.68 | $15.02 | $14.57 | 261,920 |
| 2020-04-15 | $15.05 | $15.21 | $14.78 | $14.79 | $14.35 | 109,241 |
| 2020-04-14 | $15.13 | $15.57 | $15.11 | $15.32 | $14.86 | 142,210 |
| 2020-04-13 | $14.99 | $15.08 | $14.54 | $14.96 | $14.51 | 93,093 |
| 2020-04-09 | $15.44 | $15.65 | $14.95 | $15.00 | $14.55 | 237,982 |
| 2020-04-08 | $15.00 | $15.28 | $14.83 | $15.12 | $14.67 | 265,956 |
| 2020-04-07 | $15.40 | $15.55 | $14.64 | $14.73 | $14.29 | 128,544 |
| 2020-04-06 | $14.43 | $14.90 | $14.43 | $14.60 | $14.16 | 122,809 |
| 2020-04-03 | $14.64 | $14.67 | $13.96 | $13.98 | $13.56 | 84,303 |
| 2020-04-02 | $14.24 | $14.96 | $14.24 | $14.66 | $14.22 | 83,347 |
| 2020-04-01 | $14.50 | $14.87 | $14.00 | $14.28 | $13.85 | 105,521 |
| 2020-03-31 | $15.68 | $16.00 | $15.01 | $15.05 | $14.60 | 89,255 |
| 2020-03-30 | $15.65 | $15.89 | $15.35 | $15.72 | $15.25 | 67,501 |
| 2020-03-27 | $15.18 | $16.04 | $15.18 | $15.58 | $15.11 | 158,651 |
| 2020-03-26 | $15.75 | $16.53 | $15.54 | $15.86 | $15.39 | 111,419 |
| 2020-03-25 | $15.20 | $16.25 | $14.85 | $15.53 | $15.07 | 92,091 |
| 2020-03-24 | $13.88 | $15.42 | $13.76 | $15.00 | $14.55 | 151,767 |
| 2020-03-23 | $13.24 | $13.52 | $12.95 | $13.40 | $13.00 | 98,675 |
| 2020-03-20 | $13.86 | $14.10 | $13.19 | $13.29 | $12.89 | 139,961 |
| 2020-03-19 | $12.34 | $13.48 | $12.19 | $13.39 | $12.99 | 102,644 |
| 2020-03-18 | $12.91 | $13.12 | $12.06 | $12.55 | $12.17 | 137,687 |
| 2020-03-17 | $12.89 | $13.59 | $12.84 | $13.41 | $13.01 | 92,337 |
| 2020-03-16 | $13.83 | $13.99 | $12.29 | $12.66 | $12.28 | 163,887 |
| 2020-03-13 | $13.79 | $14.33 | $13.46 | $14.33 | $13.90 | 111,902 |
| 2020-03-12 | $14.94 | $14.97 | $13.29 | $13.29 | $12.89 | 199,139 |
| 2020-03-11 | $16.14 | $16.14 | $15.36 | $15.42 | $14.96 | 142,615 |
| 2020-03-10 | $16.58 | $16.60 | $15.81 | $16.49 | $16.00 | 75,997 |
| 2020-03-09 | $16.58 | $16.62 | $16.02 | $16.08 | $15.60 | 64,537 |
| 2020-03-06 | $16.64 | $17.08 | $16.38 | $17.08 | $16.57 | 80,013 |
| 2020-03-05 | $17.25 | $17.35 | $16.86 | $16.93 | $16.42 | 37,944 |
| 2020-03-04 | $17.35 | $17.49 | $17.26 | $17.45 | $16.93 | 56,666 |
| 2020-03-03 | $18.10 | $18.33 | $17.16 | $17.19 | $16.68 | 155,631 |
| 2020-03-02 | $17.59 | $18.12 | $17.53 | $18.12 | $17.58 | 73,135 |
| 2020-02-28 | $17.54 | $17.84 | $17.25 | $17.49 | $16.97 | 113,467 |
| 2020-02-27 | $18.10 | $18.40 | $17.77 | $18.04 | $17.50 | 101,667 |
| 2020-02-26 | $18.10 | $18.28 | $17.97 | $18.20 | $17.66 | 46,075 |
| 2020-02-25 | $19.00 | $19.00 | $17.69 | $18.04 | $17.50 | 90,825 |
| 2020-02-24 | $18.99 | $19.17 | $18.69 | $19.00 | $18.43 | 43,373 |
| 2020-02-21 | $19.20 | $19.45 | $18.97 | $19.29 | $18.71 | 24,564 |
| 2020-02-20 | $19.19 | $19.41 | $19.18 | $19.34 | $18.76 | 43,123 |
| 2020-02-19 | $19.20 | $19.34 | $19.08 | $19.12 | $18.55 | 44,093 |
| 2020-02-18 | $19.36 | $19.49 | $19.10 | $19.24 | $18.66 | 31,511 |
| 2020-02-14 | $18.92 | $19.21 | $18.85 | $19.20 | $18.63 | 27,248 |
| 2020-02-13 | $19.10 | $19.13 | $18.93 | $18.93 | $18.36 | 29,623 |
| 2020-02-12 | $19.45 | $19.45 | $19.06 | $19.18 | $18.61 | 22,474 |
| 2020-02-11 | $19.07 | $19.60 | $19.07 | $19.36 | $18.78 | 37,678 |
| 2020-02-10 | $19.14 | $19.34 | $19.03 | $19.10 | $18.53 | 45,208 |
| 2020-02-07 | $19.22 | $19.39 | $19.06 | $19.31 | $18.73 | 45,123 |
| 2020-02-06 | $19.55 | $19.83 | $19.18 | $19.22 | $18.65 | 42,774 |
| 2020-02-05 | $19.46 | $19.88 | $19.37 | $19.55 | $18.97 | 182,689 |
| 2020-02-04 | $19.24 | $19.45 | $19.18 | $19.29 | $18.71 | 48,665 |
| 2020-02-03 | $18.59 | $19.05 | $18.59 | $19.02 | $18.45 | 65,652 |
| 2020-01-31 | $19.00 | $19.03 | $18.53 | $18.57 | $18.01 | 41,433 |
| 2020-01-30 | $18.85 | $19.05 | $18.80 | $18.99 | $18.42 | 36,391 |
| 2020-01-29 | $19.01 | $19.06 | $18.84 | $19.00 | $18.43 | 40,009 |
| 2020-01-28 | $19.12 | $19.39 | $19.00 | $19.00 | $18.43 | 43,795 |
| 2020-01-27 | $18.90 | $19.08 | $18.68 | $18.97 | $18.40 | 62,486 |
| 2020-01-24 | $18.97 | $19.11 | $18.86 | $19.05 | $18.48 | 55,348 |
| 2020-01-23 | $19.60 | $19.60 | $18.98 | $18.99 | $18.42 | 153,008 |
| 2020-01-22 | $19.82 | $19.99 | $19.58 | $19.72 | $19.13 | 56,509 |
| 2020-01-21 | $20.20 | $20.20 | $19.77 | $19.85 | $19.26 | 68,498 |
| 2020-01-17 | $20.35 | $20.37 | $20.16 | $20.25 | $19.64 | 39,211 |
| 2020-01-16 | $20.45 | $20.45 | $20.21 | $20.28 | $19.67 | 20,295 |
| 2020-01-15 | $20.23 | $20.40 | $20.10 | $20.32 | $19.71 | 45,997 |
| 2020-01-14 | $20.20 | $20.35 | $20.08 | $20.21 | $19.61 | 50,275 |
| 2020-01-13 | $20.14 | $20.37 | $20.09 | $20.34 | $19.73 | 51,950 |
| 2020-01-10 | $20.00 | $20.24 | $19.91 | $20.06 | $19.46 | 72,773 |
| 2020-01-09 | $20.00 | $20.00 | $19.82 | $19.97 | $19.37 | 49,184 |
| 2020-01-08 | $20.37 | $20.48 | $20.09 | $20.09 | $19.49 | 35,530 |
| 2020-01-07 | $20.25 | $20.45 | $20.22 | $20.30 | $19.69 | 40,863 |
| 2020-01-06 | $20.30 | $20.36 | $20.07 | $20.25 | $19.64 | 40,371 |
| 2020-01-03 | $19.85 | $20.40 | $19.85 | $20.35 | $19.74 | 139,620 |
| 2020-01-02 | $19.94 | $20.00 | $19.70 | $19.92 | $19.32 | 101,137 |
| 2019-12-31 | $19.98 | $20.00 | $19.75 | $19.93 | $19.33 | 45,553 |
| 2019-12-30 | $19.80 | $19.98 | $19.69 | $19.92 | $19.32 | 56,104 |
| 2019-12-27 | $19.69 | $19.86 | $19.65 | $19.81 | $19.22 | 53,074 |
| 2019-12-26 | $19.60 | $19.64 | $19.49 | $19.63 | $19.04 | 33,146 |
| 2019-12-24 | $19.72 | $19.82 | $19.59 | $19.61 | $19.02 | 26,790 |
| 2019-12-23 | $19.06 | $19.74 | $19.06 | $19.72 | $19.13 | 155,459 |
| 2019-12-20 | $19.00 | $19.21 | $18.95 | $19.04 | $18.47 | 52,371 |
| 2019-12-19 | $18.68 | $19.00 | $18.47 | $18.93 | $18.36 | 114,879 |
| 2019-12-18 | $18.60 | $18.70 | $18.42 | $18.65 | $18.09 | 41,937 |
| 2019-12-17 | $18.57 | $18.68 | $18.41 | $18.47 | $17.92 | 47,920 |
| 2019-12-16 | $18.43 | $18.58 | $18.35 | $18.55 | $18.00 | 59,541 |
| 2019-12-13 | $18.37 | $18.50 | $18.31 | $18.38 | $17.83 | 65,798 |
| 2019-12-12 | $18.37 | $18.53 | $18.21 | $18.34 | $17.79 | 47,105 |
| 2019-12-11 | $18.64 | $18.67 | $18.32 | $18.43 | $17.88 | 51,654 |
| 2019-12-10 | $18.42 | $18.58 | $18.38 | $18.53 | $17.98 | 49,857 |
| 2019-12-09 | $18.69 | $18.77 | $18.41 | $18.45 | $17.90 | 87,145 |
| 2019-12-06 | $18.28 | $18.86 | $18.28 | $18.69 | $18.13 | 448,985 |
| 2019-12-05 | $18.36 | $18.45 | $18.17 | $18.28 | $17.73 | 73,349 |
| 2019-12-04 | $18.05 | $18.53 | $18.05 | $18.39 | $17.84 | 106,185 |
| 2019-12-03 | $17.94 | $18.28 | $17.89 | $18.05 | $17.51 | 216,967 |
| 2019-12-02 | $18.50 | $18.50 | $17.88 | $18.10 | $17.56 | 70,372 |
| 2019-11-29 | $18.33 | $18.72 | $17.81 | $18.48 | $17.93 | 112,581 |
| 2019-11-27 | $16.74 | $16.74 | $16.74 | $16.74 | $16.16 | 347,224 |
| 2019-11-26 | $16.60 | $16.87 | $16.60 | $16.74 | $16.16 | 85,449 |
| 2019-11-25 | $16.46 | $16.68 | $16.40 | $16.65 | $16.07 | 66,361 |
| 2019-11-22 | $16.56 | $16.67 | $16.51 | $16.58 | $16.01 | 33,535 |
| 2019-11-21 | $16.29 | $16.74 | $16.25 | $16.57 | $16.00 | 221,852 |
| 2019-11-20 | $16.00 | $16.23 | $15.90 | $16.22 | $15.66 | 105,299 |
| 2019-11-19 | $16.32 | $16.32 | $15.88 | $15.99 | $15.44 | 70,962 |
| 2019-11-18 | $16.74 | $16.84 | $16.00 | $16.30 | $15.74 | 156,481 |
| 2019-11-15 | $16.24 | $16.29 | $16.06 | $16.24 | $15.68 | 99,951 |
| 2019-11-14 | $16.34 | $16.39 | $16.24 | $16.24 | $15.68 | 66,793 |
| 2019-11-13 | $16.45 | $16.47 | $16.25 | $16.31 | $15.75 | 42,576 |
| 2019-11-12 | $16.75 | $16.84 | $16.42 | $16.46 | $15.89 | 49,324 |
| 2019-11-11 | $16.63 | $16.88 | $16.63 | $16.77 | $16.19 | 52,629 |
| 2019-11-08 | $16.71 | $16.87 | $16.56 | $16.63 | $16.05 | 72,517 |
| 2019-11-07 | $16.52 | $17.07 | $16.50 | $16.72 | $16.14 | 84,536 |
| 2019-11-06 | $16.76 | $16.89 | $16.50 | $16.52 | $15.95 | 53,077 |
| 2019-11-05 | $17.19 | $17.19 | $16.81 | $16.81 | $16.23 | 22,571 |
| 2019-11-04 | $17.50 | $17.50 | $17.14 | $17.19 | $16.60 | 61,289 |
| 2019-11-01 | $16.71 | $17.23 | $16.71 | $17.11 | $16.52 | 39,180 |
| 2019-10-31 | $17.04 | $17.10 | $16.66 | $16.73 | $16.15 | 38,927 |
| 2019-10-30 | $17.10 | $17.10 | $16.90 | $17.02 | $16.43 | 45,106 |
| 2019-10-29 | $17.08 | $17.12 | $16.96 | $17.01 | $16.42 | 29,586 |
| 2019-10-28 | $17.05 | $17.38 | $17.05 | $17.13 | $16.54 | 256,502 |
| 2019-10-25 | $16.74 | $17.01 | $16.70 | $16.90 | $16.32 | 63,564 |
| 2019-10-24 | $16.52 | $16.72 | $16.45 | $16.71 | $16.13 | 88,843 |
| 2019-10-23 | $16.06 | $16.47 | $16.06 | $16.47 | $15.90 | 96,215 |
| 2019-10-22 | $16.28 | $16.34 | $16.05 | $16.11 | $15.55 | 34,847 |
| 2019-10-21 | $15.95 | $16.25 | $15.92 | $16.22 | $15.66 | 32,185 |
| 2019-10-18 | $16.04 | $16.19 | $15.90 | $15.92 | $15.37 | 43,312 |
| 2019-10-17 | $16.14 | $16.26 | $16.08 | $16.14 | $15.58 | 18,937 |
| 2019-10-16 | $16.00 | $16.23 | $16.00 | $16.13 | $15.57 | 26,469 |
| 2019-10-15 | $16.00 | $16.17 | $15.85 | $16.04 | $15.49 | 39,651 |
| 2019-10-14 | $16.16 | $16.28 | $15.86 | $15.91 | $15.36 | 30,435 |
| 2019-10-11 | $15.80 | $16.33 | $15.80 | $16.16 | $15.60 | 58,791 |
| 2019-10-10 | $15.30 | $15.78 | $15.30 | $15.78 | $15.23 | 62,551 |
| 2019-10-09 | $16.06 | $16.06 | $15.30 | $15.33 | $14.80 | 107,445 |
| 2019-10-08 | $16.11 | $16.30 | $15.89 | $15.91 | $15.36 | 31,721 |
| 2019-10-07 | $16.00 | $16.14 | $15.85 | $16.11 | $15.55 | 32,033 |
| 2019-10-04 | $16.16 | $16.21 | $16.00 | $16.01 | $15.46 | 30,191 |
| 2019-10-03 | $16.04 | $16.25 | $15.89 | $16.21 | $15.65 | 62,755 |
| 2019-10-02 | $16.00 | $16.09 | $15.85 | $16.03 | $15.48 | 41,938 |
| 2019-10-01 | $16.36 | $16.43 | $16.06 | $16.09 | $15.53 | 39,469 |
| 2019-09-30 | $16.41 | $16.63 | $16.40 | $16.43 | $15.86 | 33,452 |
| 2019-09-27 | $16.36 | $16.59 | $16.21 | $16.41 | $15.84 | 115,463 |
| 2019-09-26 | $16.65 | $16.73 | $16.07 | $16.35 | $15.78 | 65,311 |
| 2019-09-25 | $16.34 | $16.79 | $16.33 | $16.65 | $16.07 | 52,479 |
| 2019-09-24 | $17.18 | $17.40 | $16.18 | $16.50 | $15.93 | 242,177 |
| 2019-09-23 | $17.36 | $17.51 | $17.17 | $17.24 | $16.64 | 38,616 |
| 2019-09-20 | $17.60 | $17.78 | $17.45 | $17.50 | $16.89 | 43,633 |
| 2019-09-19 | $17.73 | $17.83 | $17.50 | $17.71 | $17.10 | 33,255 |
| 2019-09-18 | $17.70 | $17.86 | $17.42 | $17.78 | $17.16 | 41,711 |
| 2019-09-17 | $18.00 | $18.00 | $17.61 | $17.75 | $17.14 | 26,387 |
| 2019-09-16 | $17.30 | $18.04 | $17.30 | $17.98 | $17.36 | 91,673 |
| 2019-09-13 | $17.19 | $17.34 | $17.05 | $17.30 | $16.70 | 145,329 |
| 2019-09-12 | $17.18 | $17.39 | $17.07 | $17.20 | $16.61 | 99,197 |
| 2019-09-11 | $17.00 | $17.23 | $17.00 | $17.14 | $16.55 | 89,998 |
| 2019-09-10 | $17.13 | $17.29 | $17.03 | $17.04 | $16.45 | 57,848 |
| 2019-09-09 | $17.35 | $17.41 | $17.12 | $17.13 | $16.54 | 35,478 |
| 2019-09-06 | $17.41 | $17.59 | $17.30 | $17.31 | $16.71 | 38,363 |
| 2019-09-05 | $17.45 | $17.70 | $17.39 | $17.39 | $16.79 | 40,834 |
| 2019-09-04 | $17.09 | $17.35 | $17.09 | $17.30 | $16.70 | 160,717 |
| 2019-09-03 | $17.00 | $17.25 | $16.98 | $17.08 | $16.49 | 40,253 |
| 2019-08-30 | $17.33 | $17.33 | $16.92 | $17.10 | $16.51 | 65,359 |
| 2019-08-29 | $17.28 | $17.66 | $17.21 | $17.46 | $16.86 | 37,986 |
| 2019-08-28 | $16.77 | $17.41 | $16.68 | $17.20 | $16.61 | 104,332 |
| 2019-08-27 | $16.96 | $17.05 | $16.80 | $16.83 | $16.25 | 29,744 |
| 2019-08-26 | $17.06 | $17.17 | $16.81 | $16.94 | $16.35 | 33,013 |
| 2019-08-23 | $17.46 | $17.48 | $16.91 | $17.01 | $16.42 | 65,146 |
| 2019-08-22 | $17.28 | $17.51 | $17.28 | $17.46 | $16.86 | 27,185 |
| 2019-08-21 | $17.65 | $17.66 | $17.25 | $17.35 | $16.75 | 28,857 |
| 2019-08-20 | $17.91 | $17.93 | $17.60 | $17.66 | $17.05 | 18,685 |
| 2019-08-19 | $17.44 | $18.13 | $17.44 | $17.80 | $17.18 | 131,743 |
| 2019-08-16 | $17.32 | $17.53 | $17.23 | $17.36 | $16.76 | 47,179 |
| 2019-08-15 | $17.48 | $17.48 | $17.12 | $17.17 | $16.58 | 46,199 |
| 2019-08-14 | $17.50 | $17.51 | $17.28 | $17.34 | $16.74 | 33,812 |
| 2019-08-13 | $17.75 | $17.88 | $17.53 | $17.60 | $16.99 | 34,675 |
| 2019-08-12 | $17.80 | $17.89 | $17.74 | $17.78 | $17.16 | 27,534 |
| 2019-08-09 | $17.91 | $17.91 | $17.57 | $17.75 | $17.14 | 51,710 |
| 2019-08-08 | $17.24 | $17.84 | $17.20 | $17.78 | $17.16 | 41,048 |
| 2019-08-07 | $17.20 | $17.25 | $17.05 | $17.16 | $16.57 | 63,620 |
| 2019-08-06 | $17.51 | $17.55 | $17.32 | $17.32 | $16.72 | 42,945 |
| 2019-08-05 | $17.68 | $17.74 | $17.30 | $17.51 | $16.90 | 56,285 |
| 2019-08-02 | $18.00 | $18.00 | $17.40 | $17.87 | $17.25 | 148,782 |
| 2019-08-01 | $18.00 | $18.18 | $17.83 | $18.01 | $17.39 | 92,966 |
| 2019-07-31 | $18.00 | $18.14 | $17.58 | $17.96 | $17.34 | 162,780 |
| 2019-07-30 | $17.81 | $18.19 | $17.81 | $17.98 | $17.36 | 77,171 |
| 2019-07-29 | $18.01 | $18.03 | $17.86 | $17.88 | $17.26 | 43,339 |
| 2019-07-26 | $18.00 | $18.13 | $18.00 | $18.03 | $17.41 | 16,483 |
| 2019-07-25 | $17.87 | $18.06 | $17.81 | $18.01 | $17.39 | 75,577 |
| 2019-07-24 | $18.07 | $18.17 | $17.91 | $17.95 | $17.33 | 15,218 |
| 2019-07-23 | $17.83 | $18.13 | $17.64 | $18.12 | $17.49 | 29,315 |
| 2019-07-22 | $17.97 | $18.12 | $17.76 | $17.90 | $17.28 | 30,161 |
| 2019-07-19 | $18.00 | $18.09 | $17.95 | $18.00 | $17.38 | 17,905 |
| 2019-07-18 | $18.07 | $18.15 | $17.95 | $18.02 | $17.40 | 25,805 |
| 2019-07-17 | $18.18 | $18.35 | $17.97 | $18.01 | $17.39 | 16,641 |
| 2019-07-16 | $18.18 | $18.30 | $18.00 | $18.05 | $17.43 | 36,073 |
| 2019-07-15 | $18.31 | $18.59 | $18.12 | $18.23 | $17.60 | 25,573 |
| 2019-07-12 | $18.52 | $18.69 | $18.20 | $18.35 | $17.72 | 51,210 |
| 2019-07-11 | $18.71 | $18.73 | $18.54 | $18.55 | $17.91 | 20,094 |
| 2019-07-10 | $18.49 | $18.75 | $18.46 | $18.69 | $18.04 | 19,556 |
| 2019-07-09 | $18.34 | $18.61 | $18.32 | $18.55 | $17.91 | 19,595 |
| 2019-07-08 | $18.19 | $18.55 | $18.19 | $18.35 | $17.72 | 456,656 |
| 2019-07-05 | $18.16 | $18.45 | $18.13 | $18.26 | $17.63 | 146,297 |
| 2019-07-03 | $18.05 | $18.35 | $18.03 | $18.11 | $17.48 | 10,376 |
| 2019-07-02 | $18.24 | $18.24 | $17.85 | $17.99 | $17.37 | 16,573 |
| 2019-07-01 | $18.25 | $18.45 | $18.10 | $18.21 | $17.58 | 13,957 |
| 2019-06-28 | $18.14 | $18.21 | $18.01 | $18.08 | $17.45 | 13,206 |
| 2019-06-27 | $18.11 | $18.25 | $18.02 | $18.16 | $17.53 | 15,663 |
| 2019-06-26 | $17.47 | $18.14 | $17.46 | $18.12 | $17.49 | 106,044 |
| 2019-06-25 | $17.67 | $17.67 | $17.35 | $17.42 | $16.82 | 19,751 |
| 2019-06-24 | $17.75 | $17.94 | $17.56 | $17.64 | $17.03 | 36,360 |
| 2019-06-21 | $17.94 | $17.94 | $17.67 | $17.75 | $17.14 | 32,762 |
| 2019-06-20 | $18.04 | $18.19 | $17.83 | $17.90 | $17.28 | 14,262 |
| 2019-06-19 | $17.72 | $18.06 | $17.72 | $17.98 | $17.36 | 26,852 |
| 2019-06-18 | $17.96 | $18.10 | $17.62 | $17.82 | $17.20 | 22,376 |
| 2019-06-17 | $17.90 | $18.05 | $17.87 | $17.91 | $17.29 | 12,809 |
| 2019-06-14 | $18.15 | $18.15 | $17.58 | $17.87 | $17.25 | 17,722 |
| 2019-06-13 | $18.10 | $18.11 | $17.98 | $18.04 | $17.42 | 13,146 |
| 2019-06-12 | $17.80 | $18.18 | $17.80 | $17.92 | $17.30 | 13,611 |
| 2019-06-11 | $17.99 | $17.99 | $17.77 | $17.90 | $17.28 | 40,373 |
| 2019-06-10 | $18.00 | $18.00 | $17.80 | $17.89 | $17.27 | 27,510 |
| 2019-06-07 | $18.31 | $18.34 | $18.01 | $18.02 | $17.40 | 16,848 |
| 2019-06-06 | $18.29 | $18.39 | $18.01 | $18.20 | $17.57 | 30,321 |
| 2019-06-05 | $18.18 | $18.37 | $18.18 | $18.29 | $17.66 | 15,757 |
| 2019-06-04 | $18.10 | $18.25 | $17.95 | $18.24 | $17.61 | 30,204 |
| 2019-06-03 | $18.36 | $18.40 | $18.00 | $18.09 | $17.46 | 17,333 |
| 2019-05-31 | $18.39 | $18.65 | $18.22 | $18.26 | $17.63 | 43,764 |
| 2019-05-30 | $18.01 | $18.50 | $18.01 | $18.50 | $17.86 | 33,228 |
| 2019-05-29 | $18.11 | $18.11 | $17.75 | $18.02 | $17.40 | 39,977 |
| 2019-05-28 | $18.41 | $18.53 | $18.09 | $18.14 | $17.51 | 20,315 |
| 2019-05-24 | $18.60 | $18.60 | $18.36 | $18.39 | $17.75 | 34,050 |
| 2019-05-23 | $18.74 | $18.78 | $18.43 | $18.43 | $17.79 | 37,324 |
| 2019-05-22 | $18.51 | $18.95 | $18.51 | $18.79 | $18.14 | 193,732 |
| 2019-05-21 | $18.55 | $18.84 | $18.46 | $18.59 | $17.95 | 55,659 |
| 2019-05-20 | $18.96 | $19.13 | $18.39 | $18.55 | $17.91 | 40,590 |
| 2019-05-17 | $18.94 | $19.13 | $18.66 | $19.04 | $18.38 | 142,494 |
| 2019-05-16 | $18.48 | $19.09 | $18.22 | $19.00 | $18.34 | 53,651 |
| 2019-05-15 | $18.86 | $18.92 | $18.41 | $18.48 | $17.84 | 55,732 |
| 2019-05-14 | $19.00 | $19.18 | $18.86 | $18.98 | $18.32 | 76,022 |
| 2019-05-13 | $18.75 | $19.00 | $18.46 | $18.88 | $18.23 | 59,041 |
| 2019-05-10 | $18.75 | $19.14 | $18.75 | $18.94 | $18.28 | 48,219 |
| 2019-05-09 | $18.74 | $19.00 | $18.56 | $18.82 | $18.17 | 35,800 |
| 2019-05-08 | $18.69 | $18.92 | $18.62 | $18.74 | $18.09 | 29,236 |
| 2019-05-07 | $19.07 | $19.07 | $18.71 | $18.79 | $18.14 | 107,510 |
| 2019-05-06 | $19.14 | $19.26 | $19.03 | $19.15 | $18.49 | 25,821 |
| 2019-05-03 | $19.46 | $19.52 | $19.36 | $19.39 | $18.72 | 15,669 |
| 2019-05-02 | $19.50 | $19.52 | $19.25 | $19.36 | $18.69 | 34,841 |
| 2019-05-01 | $19.88 | $19.88 | $19.38 | $19.51 | $18.84 | 20,714 |
| 2019-04-30 | $19.80 | $19.86 | $19.45 | $19.71 | $19.03 | 58,388 |
| 2019-04-29 | $19.72 | $19.80 | $19.58 | $19.68 | $19.00 | 15,280 |
| 2019-04-26 | $19.49 | $19.96 | $19.45 | $19.72 | $19.04 | 52,930 |
| 2019-04-25 | $19.64 | $19.72 | $19.36 | $19.49 | $18.82 | 31,286 |
| 2019-04-24 | $19.75 | $20.06 | $19.70 | $19.75 | $18.98 | 24,118 |
| 2019-04-23 | $19.69 | $20.00 | $19.67 | $19.76 | $18.99 | 29,056 |
| 2019-04-22 | $19.85 | $20.17 | $19.63 | $19.71 | $18.94 | 41,438 |
| 2019-04-18 | $19.79 | $20.00 | $19.75 | $19.90 | $19.12 | 17,411 |
| 2019-04-17 | $20.00 | $20.15 | $19.80 | $19.83 | $19.06 | 24,107 |
| 2019-04-16 | $19.83 | $20.09 | $19.80 | $20.05 | $19.27 | 54,316 |
| 2019-04-15 | $19.97 | $20.12 | $19.85 | $19.85 | $19.08 | 20,043 |
| 2019-04-12 | $19.74 | $20.00 | $19.68 | $19.97 | $19.19 | 27,219 |
| 2019-04-11 | $19.53 | $19.75 | $19.45 | $19.66 | $18.89 | 75,231 |
| 2019-04-10 | $19.64 | $19.84 | $19.54 | $19.61 | $18.84 | 20,571 |
| 2019-04-09 | $19.82 | $19.89 | $19.45 | $19.58 | $18.82 | 24,594 |
| 2019-04-08 | $19.80 | $20.07 | $19.67 | $19.80 | $19.03 | 33,842 |
| 2019-04-05 | $19.72 | $19.87 | $19.66 | $19.82 | $19.05 | 23,740 |
| 2019-04-04 | $19.55 | $19.87 | $19.54 | $19.74 | $18.97 | 51,282 |
| 2019-04-03 | $19.61 | $19.74 | $19.54 | $19.59 | $18.83 | 38,172 |
| 2019-04-02 | $19.67 | $19.78 | $19.51 | $19.67 | $18.90 | 39,082 |
| 2019-04-01 | $19.40 | $19.80 | $19.40 | $19.79 | $19.02 | 28,420 |
| 2019-03-29 | $19.71 | $19.74 | $19.20 | $19.22 | $18.47 | 71,263 |
| 2019-03-28 | $19.67 | $19.71 | $19.49 | $19.63 | $18.86 | 39,837 |
| 2019-03-27 | $19.65 | $19.69 | $19.43 | $19.60 | $18.84 | 27,248 |
| 2019-03-26 | $19.63 | $19.80 | $19.57 | $19.71 | $18.94 | 24,807 |
| 2019-03-25 | $19.45 | $19.78 | $19.44 | $19.59 | $18.83 | 20,987 |
| 2019-03-22 | $19.65 | $19.70 | $19.37 | $19.55 | $18.79 | 52,344 |
| 2019-03-21 | $19.40 | $19.82 | $19.40 | $19.60 | $18.84 | 39,986 |
| 2019-03-20 | $19.60 | $19.65 | $19.32 | $19.40 | $18.64 | 34,763 |
| 2019-03-19 | $19.80 | $19.93 | $19.59 | $19.65 | $18.88 | 40,980 |
| 2019-03-18 | $19.85 | $19.92 | $19.75 | $19.85 | $19.08 | 27,097 |
| 2019-03-15 | $19.79 | $20.09 | $19.77 | $19.93 | $19.15 | 37,702 |
| 2019-03-14 | $19.74 | $19.90 | $19.73 | $19.80 | $19.03 | 25,039 |
| 2019-03-13 | $19.63 | $19.89 | $19.63 | $19.81 | $19.04 | 36,425 |
| 2019-03-12 | $20.01 | $20.01 | $19.61 | $19.63 | $18.86 | 36,044 |
| 2019-03-11 | $20.10 | $20.19 | $19.92 | $20.03 | $19.25 | 69,170 |
| 2019-03-08 | $19.93 | $20.69 | $19.88 | $20.07 | $19.29 | 91,842 |
| 2019-03-07 | $20.26 | $20.91 | $20.06 | $20.09 | $19.31 | 84,121 |
| 2019-03-06 | $19.90 | $20.07 | $19.50 | $19.70 | $18.93 | 117,744 |
| 2019-03-05 | $20.00 | $20.19 | $19.88 | $19.95 | $19.17 | 40,097 |
| 2019-03-04 | $20.31 | $20.46 | $19.94 | $20.08 | $19.30 | 34,021 |
| 2019-03-01 | $20.28 | $20.41 | $20.08 | $20.29 | $19.50 | 38,132 |
| 2019-02-28 | $20.51 | $20.62 | $20.07 | $20.14 | $19.35 | 34,077 |
| 2019-02-27 | $21.21 | $21.38 | $20.48 | $20.56 | $19.76 | 73,988 |
| 2019-02-26 | $20.98 | $21.92 | $20.86 | $21.21 | $20.38 | 226,111 |
| 2019-02-25 | $21.35 | $21.49 | $20.85 | $21.00 | $20.18 | 93,075 |
| 2019-02-22 | $20.49 | $21.40 | $20.38 | $21.20 | $20.37 | 159,718 |
| 2019-02-21 | $20.12 | $20.22 | $20.00 | $20.01 | $19.23 | 57,880 |
| 2019-02-20 | $20.25 | $20.68 | $20.11 | $20.18 | $19.39 | 108,551 |
| 2019-02-19 | $19.63 | $20.60 | $19.63 | $20.20 | $19.41 | 371,770 |
| 2019-02-15 | $19.40 | $19.71 | $19.30 | $19.50 | $18.74 | 256,991 |
| 2019-02-14 | $20.58 | $20.58 | $19.00 | $19.20 | $18.45 | 123,003 |
| 2019-02-13 | $19.80 | $19.97 | $19.54 | $19.88 | $19.10 | 55,196 |
| 2019-02-12 | $19.79 | $19.88 | $19.48 | $19.84 | $19.07 | 79,272 |
| 2019-02-11 | $19.27 | $19.94 | $19.25 | $19.52 | $18.76 | 177,565 |
| 2019-02-08 | $19.12 | $19.38 | $19.02 | $19.17 | $18.42 | 37,466 |
| 2019-02-07 | $19.38 | $19.38 | $19.00 | $19.10 | $18.35 | 34,942 |
| 2019-02-06 | $19.59 | $19.67 | $19.27 | $19.34 | $18.59 | 53,909 |
| 2019-02-05 | $19.12 | $19.81 | $19.04 | $19.64 | $18.87 | 170,379 |
| 2019-02-04 | $19.18 | $19.25 | $19.02 | $19.09 | $18.34 | 44,863 |
| 2019-02-01 | $19.35 | $19.35 | $19.10 | $19.25 | $18.50 | 82,541 |
| 2019-01-31 | $19.49 | $19.64 | $19.13 | $19.30 | $18.55 | 55,981 |
| 2019-01-30 | $19.41 | $19.41 | $19.12 | $19.40 | $18.64 | 55,566 |
| 2019-01-29 | $19.30 | $19.49 | $19.08 | $19.37 | $18.61 | 64,640 |
| 2019-01-28 | $19.07 | $19.25 | $18.87 | $19.22 | $18.47 | 33,750 |
| 2019-01-25 | $19.17 | $19.17 | $18.74 | $19.11 | $18.36 | 68,188 |
| 2019-01-24 | $19.26 | $19.26 | $18.05 | $19.05 | $18.31 | 76,283 |
| 2019-01-23 | $19.31 | $19.55 | $19.15 | $19.25 | $18.50 | 130,071 |
| 2019-01-22 | $19.49 | $19.49 | $19.12 | $19.23 | $18.48 | 31,235 |
| 2019-01-18 | $19.52 | $19.89 | $19.50 | $19.55 | $18.79 | 25,901 |
| 2019-01-17 | $19.23 | $19.50 | $19.20 | $19.47 | $18.71 | 22,015 |
| 2019-01-16 | $19.47 | $19.64 | $19.14 | $19.20 | $18.45 | 33,652 |
| 2019-01-15 | $19.35 | $19.49 | $19.17 | $19.31 | $18.56 | 72,463 |
| 2019-01-14 | $19.17 | $19.50 | $18.89 | $19.35 | $18.59 | 199,912 |
| 2019-01-11 | $18.70 | $19.09 | $18.51 | $18.96 | $18.22 | 46,700 |
| 2019-01-10 | $18.85 | $19.11 | $18.73 | $18.75 | $18.02 | 35,530 |
| 2019-01-09 | $19.01 | $19.23 | $18.96 | $19.03 | $18.29 | 46,241 |
| 2019-01-08 | $19.49 | $19.55 | $19.02 | $19.07 | $18.33 | 70,406 |
| 2019-01-07 | $18.96 | $19.56 | $18.90 | $19.24 | $18.49 | 65,911 |
| 2019-01-04 | $18.54 | $19.04 | $18.54 | $18.90 | $18.16 | 115,605 |
| 2019-01-03 | $18.69 | $18.69 | $18.18 | $18.45 | $17.73 | 44,305 |
| 2019-01-02 | $18.79 | $18.82 | $18.45 | $18.70 | $17.97 | 73,860 |
| 2018-12-31 | $19.06 | $19.09 | $18.67 | $18.98 | $18.24 | 122,266 |
| 2018-12-28 | $18.61 | $18.84 | $18.18 | $18.74 | $18.01 | 100,845 |
| 2018-12-27 | $18.22 | $18.52 | $17.93 | $18.52 | $17.80 | 69,989 |
| 2018-12-26 | $18.21 | $18.40 | $17.56 | $18.38 | $17.66 | 50,062 |
| 2018-12-24 | $18.40 | $18.60 | $17.93 | $18.05 | $17.35 | 29,750 |
| 2018-12-21 | $18.82 | $19.12 | $18.32 | $18.40 | $17.68 | 239,283 |
| 2018-12-20 | $19.06 | $19.10 | $18.60 | $18.80 | $18.07 | 188,555 |
| 2018-12-19 | $18.40 | $19.23 | $18.40 | $18.94 | $18.20 | 512,316 |
| 2018-12-18 | $17.78 | $18.39 | $17.57 | $18.30 | $17.59 | 138,503 |
| 2018-12-17 | $17.60 | $17.94 | $17.23 | $17.30 | $16.62 | 51,333 |
| 2018-12-14 | $17.79 | $18.23 | $17.47 | $17.49 | $16.81 | 56,116 |
| 2018-12-13 | $18.15 | $18.53 | $17.88 | $17.92 | $17.22 | 66,948 |
| 2018-12-12 | $18.38 | $18.69 | $18.17 | $18.17 | $17.46 | 91,304 |
| 2018-12-11 | $17.42 | $18.25 | $17.28 | $18.14 | $17.43 | 162,560 |
| 2018-12-10 | $17.31 | $17.59 | $16.91 | $17.25 | $16.58 | 235,793 |
| 2018-12-07 | $17.50 | $18.00 | $17.15 | $17.29 | $16.62 | 399,236 |
| 2018-12-06 | $17.38 | $18.26 | $17.25 | $17.63 | $16.94 | 379,435 |
| 2018-12-04 | $18.10 | $18.51 | $17.50 | $17.58 | $16.89 | 370,747 |
| 2018-12-03 | $18.65 | $18.87 | $17.76 | $17.98 | $17.28 | 121,996 |
| 2018-11-30 | $18.44 | $18.59 | $18.13 | $18.40 | $17.68 | 70,036 |
| 2018-11-29 | $19.25 | $19.57 | $18.80 | $18.80 | $18.07 | 18,918 |
| 2018-11-28 | $19.40 | $19.69 | $19.23 | $19.40 | $18.55 | 79,953 |
| 2018-11-27 | $19.09 | $19.60 | $19.09 | $19.25 | $18.41 | 35,585 |
| 2018-11-26 | $18.90 | $19.69 | $18.86 | $19.45 | $18.60 | 89,978 |
| 2018-11-23 | $18.75 | $18.79 | $18.40 | $18.65 | $17.84 | 34,409 |
| 2018-11-21 | $18.37 | $19.22 | $18.37 | $18.61 | $17.80 | 131,968 |
| 2018-11-20 | $19.92 | $20.43 | $18.12 | $18.19 | $17.40 | 162,597 |
| 2018-11-19 | $20.76 | $20.76 | $19.92 | $19.92 | $19.05 | 29,425 |
| 2018-11-16 | $20.32 | $21.37 | $20.30 | $20.86 | $19.95 | 33,091 |
| 2018-11-15 | $22.04 | $22.09 | $20.01 | $20.45 | $19.56 | 105,501 |
| 2018-11-14 | $21.43 | $22.40 | $21.42 | $21.80 | $20.85 | 54,490 |
| 2018-11-13 | $21.43 | $21.50 | $21.00 | $21.12 | $20.20 | 16,789 |
| 2018-11-12 | $21.86 | $21.86 | $21.35 | $21.43 | $20.50 | 19,285 |
| 2018-11-09 | $22.04 | $22.09 | $21.70 | $21.82 | $20.87 | 17,201 |
| 2018-11-08 | $22.26 | $22.36 | $21.93 | $22.09 | $21.13 | 18,073 |
| 2018-11-07 | $21.87 | $22.37 | $21.73 | $22.24 | $21.27 | 25,434 |
| 2018-11-06 | $21.18 | $21.74 | $21.17 | $21.74 | $20.79 | 25,744 |
| 2018-11-05 | $21.37 | $21.39 | $21.01 | $21.25 | $20.32 | 20,272 |
| 2018-11-02 | $21.33 | $21.49 | $21.11 | $21.26 | $20.33 | 19,460 |
| 2018-11-01 | $21.10 | $21.50 | $20.81 | $21.33 | $20.40 | 24,682 |
| 2018-10-31 | $21.24 | $21.60 | $20.71 | $20.94 | $20.03 | 25,525 |
| 2018-10-30 | $20.74 | $21.14 | $20.66 | $21.06 | $20.14 | 26,326 |
| 2018-10-29 | $21.43 | $21.69 | $20.46 | $20.79 | $19.88 | 62,522 |
| 2018-10-26 | $20.98 | $21.39 | $20.81 | $21.17 | $20.25 | 29,810 |
| 2018-10-25 | $21.29 | $21.45 | $21.10 | $21.25 | $20.32 | 26,956 |
| 2018-10-24 | $21.67 | $21.95 | $21.03 | $21.07 | $20.15 | 44,248 |
| 2018-10-23 | $21.01 | $21.42 | $20.75 | $21.42 | $20.49 | 42,073 |
| 2018-10-22 | $21.41 | $21.53 | $21.13 | $21.20 | $20.28 | 31,790 |
| 2018-10-19 | $21.16 | $22.01 | $21.16 | $21.28 | $20.35 | 43,723 |
| 2018-10-18 | $22.19 | $22.21 | $20.88 | $21.13 | $20.21 | 52,514 |
| 2018-10-17 | $22.68 | $22.71 | $22.00 | $22.30 | $21.33 | 62,643 |
| 2018-10-16 | $22.44 | $23.05 | $22.40 | $22.74 | $21.75 | 62,534 |
| 2018-10-15 | $21.61 | $22.79 | $21.30 | $22.39 | $21.41 | 283,782 |
| 2018-10-12 | $20.85 | $21.46 | $20.84 | $21.23 | $20.30 | 60,778 |
| 2018-10-11 | $20.49 | $21.21 | $20.35 | $20.65 | $19.75 | 61,818 |
| 2018-10-10 | $21.57 | $21.57 | $20.30 | $20.41 | $19.52 | 44,423 |
| 2018-10-09 | $21.14 | $22.09 | $21.14 | $21.69 | $20.74 | 42,671 |
| 2018-10-08 | $20.98 | $21.19 | $20.65 | $21.14 | $20.22 | 59,253 |
| 2018-10-05 | $21.22 | $21.45 | $20.80 | $21.12 | $20.20 | 45,592 |
| 2018-10-04 | $21.68 | $21.92 | $21.30 | $21.31 | $20.38 | 43,486 |
| 2018-10-03 | $21.97 | $22.26 | $21.72 | $21.82 | $20.87 | 48,233 |
| 2018-10-02 | $22.03 | $22.11 | $21.60 | $21.89 | $20.94 | 54,933 |
| 2018-10-01 | $22.80 | $22.80 | $21.73 | $22.04 | $21.08 | 148,187 |
| 2018-09-28 | $22.55 | $22.65 | $21.85 | $22.50 | $21.52 | 65,528 |
| 2018-09-27 | $22.70 | $22.80 | $22.25 | $22.70 | $21.71 | 53,582 |
| 2018-09-26 | $23.30 | $23.40 | $22.35 | $22.55 | $21.57 | 105,599 |
| 2018-09-25 | $24.25 | $24.75 | $22.20 | $23.40 | $22.38 | 91,200 |
| 2018-09-24 | $24.05 | $24.45 | $23.60 | $23.90 | $22.86 | 81,326 |
| 2018-09-21 | $23.75 | $24.55 | $23.75 | $24.10 | $23.05 | 48,712 |
| 2018-09-20 | $23.65 | $23.90 | $23.10 | $23.75 | $22.71 | 33,287 |
| 2018-09-19 | $23.55 | $24.05 | $23.46 | $23.60 | $22.57 | 24,196 |
| 2018-09-18 | $24.60 | $24.65 | $23.70 | $23.75 | $22.71 | 42,528 |
| 2018-09-17 | $25.10 | $25.20 | $24.40 | $24.50 | $23.43 | 26,891 |
| 2018-09-14 | $24.90 | $25.20 | $24.88 | $25.00 | $23.91 | 28,456 |
| 2018-09-13 | $25.90 | $25.90 | $24.85 | $24.95 | $23.86 | 54,807 |
| 2018-09-12 | $25.00 | $25.60 | $24.75 | $25.55 | $24.44 | 556,383 |
| 2018-09-11 | $24.95 | $25.15 | $24.75 | $24.90 | $23.81 | 30,518 |
| 2018-09-10 | $25.50 | $25.55 | $24.70 | $25.10 | $24.01 | 44,242 |
| 2018-09-07 | $25.50 | $25.70 | $25.25 | $25.40 | $24.29 | 31,117 |
| 2018-09-06 | $25.95 | $26.20 | $25.50 | $25.70 | $24.58 | 368,214 |
| 2018-09-05 | $25.85 | $26.60 | $25.78 | $26.00 | $24.87 | 496,779 |
| 2018-09-04 | $26.05 | $26.35 | $25.65 | $25.90 | $24.77 | 150,803 |
| 2018-08-31 | $25.80 | $27.70 | $25.10 | $26.20 | $25.06 | 201,957 |
| 2018-08-30 | $25.40 | $25.45 | $25.10 | $25.15 | $24.05 | 1,109,741 |
| 2018-08-29 | $25.60 | $25.75 | $25.03 | $25.40 | $24.29 | 27,894 |
| 2018-08-28 | $25.55 | $25.60 | $24.40 | $25.50 | $24.39 | 87,078 |
| 2018-08-27 | $25.25 | $26.05 | $25.25 | $25.80 | $24.67 | 32,728 |
| 2018-08-24 | $24.33 | $25.35 | $24.33 | $25.20 | $24.10 | 39,382 |
| 2018-08-23 | $24.00 | $24.65 | $24.00 | $24.60 | $23.53 | 17,745 |
| 2018-08-22 | $23.00 | $23.85 | $22.90 | $23.75 | $22.71 | 261,579 |
| 2018-08-21 | $23.95 | $24.00 | $23.00 | $23.10 | $22.09 | 37,624 |
| 2018-08-20 | $23.85 | $24.20 | $23.45 | $23.85 | $22.81 | 40,681 |
| 2018-08-17 | $22.75 | $23.90 | $22.61 | $23.65 | $22.62 | 26,649 |
| 2018-08-16 | $22.75 | $22.95 | $22.60 | $22.65 | $21.66 | 23,930 |
| 2018-08-15 | $22.90 | $22.95 | $22.40 | $22.55 | $21.57 | 8,747 |
| 2018-08-14 | $22.30 | $22.80 | $22.30 | $22.80 | $21.81 | 26,553 |
| 2018-08-13 | $22.15 | $22.90 | $22.10 | $22.25 | $21.28 | 34,914 |
| 2018-08-10 | $21.90 | $22.15 | $21.85 | $22.10 | $21.14 | 10,653 |
| 2018-08-09 | $21.40 | $22.06 | $21.40 | $21.90 | $20.94 | 18,763 |
| 2018-08-08 | $21.40 | $21.75 | $21.25 | $21.55 | $20.61 | 13,254 |
| 2018-08-07 | $20.95 | $21.50 | $20.85 | $21.40 | $20.47 | 23,986 |
| 2018-08-06 | $20.50 | $20.85 | $20.50 | $20.75 | $19.85 | 735,074 |
| 2018-08-03 | $20.65 | $20.80 | $20.50 | $20.55 | $19.65 | 7,077 |
| 2018-08-02 | $20.70 | $20.75 | $20.60 | $20.65 | $19.75 | 7,520 |
| 2018-08-01 | $20.75 | $20.75 | $20.55 | $20.60 | $19.70 | 9,104 |
| 2018-07-31 | $20.60 | $20.75 | $20.55 | $20.70 | $19.80 | 7,657 |
| 2018-07-30 | $20.65 | $20.85 | $20.60 | $20.60 | $19.70 | 7,352 |
| 2018-07-27 | $21.00 | $21.00 | $20.60 | $20.70 | $19.80 | 7,539 |
| 2018-07-26 | $21.05 | $21.30 | $20.95 | $21.00 | $20.08 | 9,401 |
| 2018-07-25 | $21.10 | $21.30 | $21.10 | $21.20 | $20.28 | 2,891 |
| 2018-07-24 | $20.95 | $21.20 | $20.95 | $21.10 | $20.18 | 10,412 |
| 2018-07-23 | $21.25 | $21.25 | $20.70 | $21.00 | $20.08 | 18,600 |
| 2018-07-20 | $21.40 | $21.50 | $21.15 | $21.25 | $20.32 | 9,937 |
| 2018-07-19 | $21.20 | $21.35 | $21.20 | $21.35 | $20.42 | 383,526 |
| 2018-07-18 | $21.40 | $21.40 | $21.00 | $21.25 | $20.32 | 14,873 |
| 2018-07-17 | $21.25 | $21.50 | $21.20 | $21.50 | $20.56 | 9,641 |
| 2018-07-16 | $21.45 | $21.50 | $21.02 | $21.40 | $20.47 | 15,704 |
| 2018-07-13 | $20.80 | $21.50 | $20.80 | $21.50 | $20.56 | 7,902 |
| 2018-07-12 | $21.00 | $21.10 | $20.50 | $20.90 | $19.99 | 33,728 |
| 2018-07-11 | $21.20 | $21.20 | $20.93 | $21.00 | $20.08 | 7,045 |
| 2018-07-10 | $21.40 | $21.45 | $21.02 | $21.15 | $20.23 | 10,222 |
| 2018-07-09 | $21.00 | $21.50 | $20.79 | $21.35 | $20.42 | 25,872 |
| 2018-07-06 | $20.95 | $21.00 | $20.90 | $20.90 | $19.99 | 5,655 |
| 2018-07-05 | $20.95 | $21.00 | $20.74 | $21.00 | $20.08 | 8,672 |
| 2018-07-03 | $20.65 | $20.75 | $20.55 | $20.65 | $19.75 | 6,090 |
| 2018-07-02 | $20.60 | $20.80 | $20.45 | $20.60 | $19.70 | 54,368 |
| 2018-06-29 | $20.70 | $20.90 | $20.60 | $20.60 | $19.70 | 13,812 |
| 2018-06-28 | $20.60 | $20.80 | $20.45 | $20.70 | $19.80 | 18,812 |
| 2018-06-27 | $20.50 | $20.70 | $20.50 | $20.60 | $19.70 | 17,153 |
| 2018-06-26 | $20.50 | $20.65 | $20.48 | $20.50 | $19.61 | 17,361 |
| 2018-06-25 | $21.00 | $21.10 | $20.50 | $20.50 | $19.61 | 10,477 |
| 2018-06-22 | $21.00 | $21.00 | $20.70 | $20.95 | $20.04 | 10,067 |
| 2018-06-21 | $21.00 | $21.20 | $20.70 | $20.80 | $19.89 | 9,551 |
| 2018-06-20 | $21.70 | $21.85 | $20.95 | $20.95 | $20.04 | 19,516 |
| 2018-06-19 | $21.10 | $21.65 | $21.05 | $21.65 | $20.71 | 19,957 |
| 2018-06-18 | $20.85 | $21.40 | $20.80 | $21.20 | $20.28 | 17,117 |
| 2018-06-15 | $20.45 | $21.20 | $20.30 | $20.90 | $19.99 | 41,420 |
| 2018-06-14 | $21.85 | $21.95 | $20.35 | $20.45 | $19.56 | 92,857 |
| 2018-06-13 | $21.85 | $21.90 | $21.65 | $21.85 | $20.90 | 8,356 |
| 2018-06-12 | $21.60 | $21.90 | $21.40 | $21.85 | $20.90 | 38,022 |
| 2018-06-11 | $21.40 | $22.25 | $21.40 | $21.45 | $20.51 | 16,417 |
| 2018-06-08 | $21.15 | $21.60 | $21.00 | $21.50 | $20.56 | 19,070 |
| 2018-06-07 | $21.55 | $21.55 | $21.15 | $21.30 | $20.37 | 22,353 |
| 2018-06-06 | $21.50 | $21.65 | $21.30 | $21.45 | $20.51 | 31,547 |
| 2018-06-05 | $21.30 | $21.65 | $21.25 | $21.35 | $20.42 | 56,719 |
| 2018-06-04 | $21.10 | $21.25 | $21.00 | $21.20 | $20.28 | 12,316 |
| 2018-06-01 | $20.95 | $21.30 | $20.88 | $21.10 | $20.18 | 21,235 |
| 2018-05-31 | $20.90 | $21.10 | $20.40 | $20.95 | $20.04 | 54,563 |
| 2018-05-30 | $20.70 | $20.90 | $20.55 | $20.90 | $19.99 | 29,110 |
| 2018-05-29 | $21.15 | $21.15 | $20.60 | $20.80 | $19.89 | 33,812 |
| 2018-05-25 | $20.90 | $21.05 | $20.75 | $21.05 | $20.13 | 15,747 |
| 2018-05-24 | $21.05 | $21.05 | $20.70 | $20.80 | $19.89 | 18,717 |
| 2018-05-23 | $21.00 | $21.00 | $20.65 | $20.90 | $19.99 | 14,997 |
| 2018-05-22 | $20.60 | $20.90 | $20.50 | $20.90 | $19.99 | 31,321 |
| 2018-05-21 | $20.70 | $21.15 | $20.65 | $21.10 | $20.18 | 28,988 |
| 2018-05-18 | $21.05 | $21.05 | $20.20 | $20.70 | $19.80 | 21,308 |
| 2018-05-17 | $20.85 | $21.00 | $20.05 | $20.40 | $19.51 | 43,803 |
| 2018-05-16 | $20.75 | $21.15 | $20.55 | $21.10 | $20.18 | 61,054 |
| 2018-05-15 | $19.80 | $20.75 | $19.70 | $20.50 | $19.61 | 51,759 |
| 2018-05-14 | $19.55 | $19.90 | $19.50 | $19.70 | $18.84 | 35,446 |
| 2018-05-11 | $19.30 | $19.65 | $19.25 | $19.65 | $18.79 | 39,692 |
| 2018-05-10 | $19.10 | $19.25 | $18.90 | $19.25 | $18.41 | 6,726 |
| 2018-05-09 | $19.15 | $19.20 | $18.95 | $19.05 | $18.22 | 7,699 |
| 2018-05-08 | $19.15 | $19.25 | $19.05 | $19.10 | $18.27 | 15,631 |
| 2018-05-07 | $19.50 | $19.60 | $19.20 | $19.20 | $18.36 | 10,565 |
| 2018-05-04 | $19.00 | $19.95 | $18.93 | $19.55 | $18.70 | 33,830 |
| 2018-05-03 | $19.10 | $19.45 | $19.00 | $19.15 | $18.31 | 15,629 |
| 2018-05-02 | $18.80 | $19.50 | $18.80 | $19.20 | $18.36 | 21,587 |
| 2018-05-01 | $18.55 | $18.80 | $18.45 | $18.80 | $17.98 | 84,017 |
| 2018-04-30 | $18.70 | $18.90 | $18.60 | $18.60 | $17.79 | 10,531 |
| 2018-04-27 | $19.00 | $19.15 | $18.70 | $18.70 | $17.88 | 12,326 |
| 2018-04-26 | $19.10 | $19.20 | $18.90 | $18.95 | $18.12 | 14,672 |
| 2018-04-25 | $19.25 | $19.64 | $19.10 | $19.10 | $18.18 | 45,125 |
| 2018-04-24 | $19.15 | $19.35 | $18.85 | $19.35 | $18.42 | 33,858 |
| 2018-04-23 | $18.75 | $19.15 | $18.60 | $19.00 | $18.09 | 54,918 |
| 2018-04-20 | $18.70 | $18.85 | $18.50 | $18.50 | $17.61 | 52,876 |
| 2018-04-19 | $19.00 | $19.00 | $18.52 | $18.60 | $17.70 | 33,280 |
| 2018-04-18 | $19.15 | $19.15 | $19.00 | $19.05 | $18.13 | 7,686 |
| 2018-04-17 | $19.20 | $19.90 | $19.05 | $19.10 | $18.18 | 50,907 |
| 2018-04-16 | $19.30 | $19.35 | $19.05 | $19.05 | $18.13 | 89,722 |
| 2018-04-13 | $19.50 | $19.50 | $19.15 | $19.25 | $18.32 | 22,599 |
| 2018-04-12 | $19.75 | $19.75 | $19.25 | $19.35 | $18.42 | 14,163 |
| 2018-04-11 | $19.85 | $19.85 | $19.60 | $19.75 | $18.80 | 7,996 |
| 2018-04-10 | $19.50 | $20.45 | $19.40 | $19.85 | $18.89 | 34,913 |
| 2018-04-09 | $19.30 | $19.65 | $19.20 | $19.40 | $18.47 | 11,945 |
| 2018-04-06 | $19.45 | $19.80 | $19.20 | $19.30 | $18.37 | 36,006 |
| 2018-04-05 | $19.65 | $19.86 | $19.25 | $19.55 | $18.61 | 35,035 |
| 2018-04-04 | $19.00 | $19.80 | $19.00 | $19.75 | $18.80 | 25,635 |
| 2018-04-03 | $19.65 | $19.65 | $19.15 | $19.20 | $18.28 | 8,785 |
| 2018-04-02 | $19.25 | $19.55 | $19.10 | $19.45 | $18.51 | 15,022 |
| 2018-03-29 | $18.60 | $19.90 | $18.60 | $19.20 | $18.28 | 45,125 |
| 2018-03-28 | $18.95 | $18.95 | $18.55 | $18.65 | $17.75 | 39,284 |
| 2018-03-27 | $18.85 | $19.05 | $18.70 | $18.80 | $17.90 | 21,347 |
| 2018-03-26 | $19.40 | $19.40 | $18.70 | $18.85 | $17.94 | 29,867 |
| 2018-03-23 | $19.55 | $19.60 | $19.05 | $19.10 | $18.18 | 17,259 |
| 2018-03-22 | $19.50 | $19.55 | $19.30 | $19.50 | $18.56 | 20,185 |
| 2018-03-21 | $19.75 | $19.75 | $19.30 | $19.45 | $18.51 | 34,713 |
| 2018-03-20 | $20.00 | $20.43 | $19.70 | $19.75 | $18.80 | 30,313 |
| 2018-03-19 | $19.75 | $20.00 | $19.40 | $19.85 | $18.89 | 37,596 |
| 2018-03-16 | $19.95 | $20.05 | $19.75 | $19.75 | $18.80 | 11,528 |
| 2018-03-15 | $20.00 | $20.05 | $19.80 | $19.95 | $18.99 | 12,867 |
| 2018-03-14 | $19.65 | $20.10 | $19.49 | $20.00 | $19.04 | 24,927 |
| 2018-03-13 | $19.90 | $19.90 | $19.25 | $19.65 | $18.70 | 27,739 |
| 2018-03-12 | $19.60 | $19.70 | $19.45 | $19.70 | $18.75 | 19,067 |
| 2018-03-09 | $19.85 | $19.85 | $19.55 | $19.65 | $18.70 | 15,954 |
| 2018-03-08 | $19.75 | $19.80 | $19.55 | $19.65 | $18.70 | 14,909 |
| 2018-03-07 | $19.40 | $19.65 | $19.40 | $19.60 | $18.66 | 12,802 |
| 2018-03-06 | $19.50 | $19.60 | $19.38 | $19.50 | $18.56 | 13,582 |
| 2018-03-05 | $19.30 | $19.55 | $19.25 | $19.50 | $18.56 | 11,736 |
| 2018-03-02 | $19.30 | $19.45 | $19.10 | $19.30 | $18.37 | 74,313 |
| 2018-03-01 | $19.70 | $19.75 | $19.33 | $19.50 | $18.56 | 44,357 |
| 2018-02-28 | $19.70 | $19.80 | $19.45 | $19.70 | $18.75 | 32,083 |
| 2018-02-27 | $19.65 | $19.80 | $19.50 | $19.55 | $18.61 | 12,259 |
| 2018-02-26 | $19.70 | $19.85 | $19.70 | $19.70 | $18.75 | 29,412 |
| 2018-02-23 | $19.75 | $19.75 | $19.50 | $19.70 | $18.75 | 25,997 |
| 2018-02-22 | $19.90 | $19.90 | $19.55 | $19.75 | $18.80 | 52,356 |
| 2018-02-21 | $19.45 | $19.90 | $19.30 | $19.90 | $18.94 | 31,243 |
| 2018-02-20 | $19.15 | $19.70 | $19.00 | $19.45 | $18.51 | 35,936 |
| 2018-02-16 | $19.35 | $19.70 | $19.15 | $19.15 | $18.23 | 28,878 |
| 2018-02-15 | $19.85 | $19.85 | $19.26 | $19.40 | $18.47 | 18,976 |
| 2018-02-14 | $19.65 | $19.95 | $19.55 | $19.65 | $18.70 | 8,735 |
| 2018-02-13 | $19.90 | $20.20 | $19.65 | $19.65 | $18.70 | 24,737 |
| 2018-02-12 | $18.95 | $20.65 | $18.95 | $20.10 | $19.13 | 84,440 |
| 2018-02-09 | $19.05 | $19.33 | $18.70 | $19.05 | $18.13 | 75,161 |
| 2018-02-08 | $18.90 | $19.20 | $18.75 | $18.95 | $18.04 | 94,431 |
| 2018-02-07 | $18.70 | $19.10 | $18.70 | $19.00 | $18.09 | 42,014 |
| 2018-02-06 | $18.90 | $18.96 | $18.40 | $18.80 | $17.90 | 80,884 |
| 2018-02-05 | $19.85 | $20.25 | $18.90 | $19.05 | $18.13 | 52,710 |
| 2018-02-02 | $20.70 | $20.70 | $20.05 | $20.10 | $19.13 | 33,937 |
| 2018-02-01 | $20.05 | $21.05 | $20.05 | $20.80 | $19.80 | 34,160 |
| 2018-01-31 | $20.20 | $20.40 | $20.00 | $20.10 | $19.13 | 14,735 |
| 2018-01-30 | $20.50 | $20.50 | $20.05 | $20.20 | $19.23 | 17,808 |
| 2018-01-29 | $20.60 | $20.65 | $20.35 | $20.55 | $19.56 | 19,033 |
| 2018-01-26 | $20.35 | $20.55 | $20.16 | $20.55 | $19.56 | 18,029 |
| 2018-01-25 | $20.25 | $20.30 | $19.80 | $20.20 | $19.23 | 38,330 |
| 2018-01-24 | $20.50 | $20.60 | $20.05 | $20.25 | $19.28 | 21,012 |
| 2018-01-23 | $20.85 | $20.85 | $20.40 | $20.55 | $19.56 | 17,969 |
| 2018-01-22 | $20.75 | $21.15 | $20.40 | $20.75 | $19.75 | 24,903 |
| 2018-01-19 | $20.25 | $21.00 | $20.25 | $21.00 | $19.99 | 48,617 |
| 2018-01-18 | $19.60 | $20.20 | $19.50 | $20.10 | $19.13 | 26,936 |
| 2018-01-17 | $19.50 | $19.90 | $19.50 | $19.60 | $18.66 | 35,537 |
| 2018-01-16 | $19.89 | $19.96 | $19.50 | $19.55 | $18.61 | 22,618 |
| 2018-01-12 | $20.00 | $20.00 | $19.80 | $19.90 | $18.94 | 20,343 |
| 2018-01-11 | $19.75 | $20.00 | $19.75 | $19.90 | $18.94 | 32,371 |
| 2018-01-10 | $19.75 | $19.85 | $19.55 | $19.80 | $18.85 | 21,748 |
| 2018-01-09 | $19.80 | $19.88 | $19.60 | $19.80 | $18.85 | 47,777 |
| 2018-01-08 | $19.55 | $19.85 | $19.37 | $19.80 | $18.85 | 43,792 |
| 2018-01-05 | $19.65 | $19.85 | $19.40 | $19.60 | $18.66 | 52,993 |
| 2018-01-04 | $20.00 | $20.10 | $19.50 | $19.70 | $18.75 | 57,802 |
| 2018-01-03 | $20.00 | $20.15 | $19.75 | $20.00 | $19.04 | 48,249 |
| 2018-01-02 | $19.95 | $20.05 | $19.80 | $19.95 | $18.99 | 40,627 |
| 2017-12-29 | $20.10 | $20.40 | $19.70 | $19.80 | $18.85 | 28,957 |
| 2017-12-28 | $20.25 | $20.85 | $20.05 | $20.20 | $19.23 | 11,464 |
| 2017-12-27 | $20.30 | $20.40 | $20.10 | $20.20 | $19.23 | 14,066 |
| 2017-12-26 | $20.25 | $20.45 | $20.05 | $20.20 | $19.23 | 16,357 |
| 2017-12-22 | $21.15 | $21.15 | $20.30 | $20.30 | $19.32 | 34,133 |
| 2017-12-21 | $20.90 | $21.35 | $20.65 | $21.15 | $20.13 | 56,391 |
| 2017-12-20 | $20.45 | $21.00 | $20.40 | $20.90 | $19.89 | 58,982 |
| 2017-12-19 | $20.30 | $20.40 | $20.10 | $20.35 | $19.37 | 37,120 |
| 2017-12-18 | $19.65 | $20.25 | $19.65 | $20.20 | $19.23 | 175,516 |
| 2017-12-15 | $20.25 | $20.30 | $19.55 | $19.55 | $18.61 | 200,949 |
| 2017-12-14 | $19.95 | $20.35 | $19.90 | $20.20 | $19.23 | 32,703 |
| 2017-12-13 | $20.15 | $20.30 | $19.90 | $20.00 | $19.04 | 16,999 |
| 2017-12-12 | $19.95 | $20.20 | $19.95 | $20.15 | $19.18 | 53,456 |
| 2017-12-11 | $20.05 | $20.15 | $19.80 | $19.95 | $18.99 | 27,634 |
| 2017-12-08 | $20.30 | $20.50 | $20.05 | $20.05 | $19.09 | 29,322 |
| 2017-12-07 | $20.15 | $20.45 | $20.10 | $20.20 | $19.23 | 24,368 |
| 2017-12-06 | $20.20 | $20.35 | $19.90 | $20.15 | $19.18 | 42,534 |
| 2017-12-05 | $20.20 | $20.65 | $19.95 | $20.20 | $19.23 | 40,409 |
| 2017-12-04 | $20.45 | $20.70 | $20.00 | $20.20 | $19.23 | 71,868 |
| 2017-12-01 | $20.85 | $21.05 | $20.27 | $20.35 | $19.37 | 49,989 |
| 2017-11-30 | $20.35 | $21.15 | $20.00 | $20.85 | $19.85 | 91,073 |
| 2017-11-29 | $21.30 | $21.30 | $20.29 | $20.35 | $19.37 | 92,259 |
| 2017-11-28 | $21.55 | $22.15 | $21.25 | $21.40 | $20.28 | 72,365 |
| 2017-11-27 | $21.70 | $21.75 | $21.45 | $21.60 | $20.47 | 51,686 |
| 2017-11-24 | $21.35 | $21.50 | $21.20 | $21.50 | $20.38 | 18,860 |
| 2017-11-22 | $20.70 | $21.40 | $20.60 | $21.15 | $20.04 | 77,444 |
| 2017-11-21 | $19.80 | $20.80 | $19.80 | $20.70 | $19.62 | 115,261 |
| 2017-11-20 | $19.70 | $19.85 | $19.45 | $19.75 | $18.72 | 198,739 |
| 2017-11-17 | $18.90 | $19.60 | $18.90 | $19.55 | $18.53 | 70,616 |
| 2017-11-16 | $19.00 | $19.88 | $18.90 | $19.00 | $18.01 | 306,397 |
| 2017-11-15 | $18.90 | $19.10 | $18.80 | $18.90 | $17.91 | 102,800 |
| 2017-11-14 | $19.00 | $19.35 | $18.85 | $19.10 | $18.10 | 59,427 |
| 2017-11-13 | $18.80 | $19.10 | $18.80 | $19.00 | $18.01 | 31,964 |
| 2017-11-10 | $18.60 | $19.00 | $18.60 | $19.00 | $18.01 | 76,991 |
| 2017-11-09 | $18.40 | $18.90 | $18.25 | $18.70 | $17.72 | 108,051 |
| 2017-11-08 | $18.60 | $18.65 | $18.25 | $18.50 | $17.53 | 78,823 |
| 2017-11-07 | $18.60 | $18.60 | $18.25 | $18.50 | $17.53 | 46,003 |
| 2017-11-06 | $18.45 | $18.75 | $18.30 | $18.55 | $17.58 | 78,896 |
| 2017-11-03 | $18.45 | $18.45 | $18.10 | $18.25 | $17.30 | 33,562 |
| 2017-11-02 | $17.90 | $18.35 | $17.80 | $18.35 | $17.39 | 36,499 |
| 2017-11-01 | $18.05 | $18.10 | $17.90 | $18.05 | $17.11 | 21,780 |
| 2017-10-31 | $17.95 | $18.05 | $17.90 | $17.95 | $17.01 | 27,078 |
| 2017-10-30 | $18.20 | $18.30 | $17.85 | $18.00 | $17.06 | 30,472 |
| 2017-10-27 | $18.45 | $18.45 | $18.15 | $18.30 | $17.34 | 29,537 |
| 2017-10-26 | $18.25 | $18.30 | $18.10 | $18.30 | $17.34 | 20,121 |
| 2017-10-25 | $18.30 | $18.50 | $17.90 | $18.30 | $17.34 | 44,629 |
| 2017-10-24 | $18.25 | $18.30 | $18.05 | $18.30 | $17.34 | 24,956 |
| 2017-10-23 | $18.20 | $18.30 | $18.00 | $18.20 | $17.25 | 20,994 |
| 2017-10-20 | $18.35 | $18.35 | $18.00 | $18.25 | $17.30 | 10,608 |
| 2017-10-19 | $18.30 | $18.30 | $18.15 | $18.20 | $17.25 | 17,914 |
| 2017-10-18 | $18.25 | $18.35 | $18.15 | $18.25 | $17.30 | 32,123 |
| 2017-10-17 | $18.20 | $18.30 | $18.15 | $18.20 | $17.25 | 14,812 |
| 2017-10-16 | $18.30 | $18.30 | $18.15 | $18.20 | $17.25 | 14,002 |
| 2017-10-13 | $18.30 | $18.35 | $18.15 | $18.25 | $17.30 | 23,760 |
| 2017-10-12 | $18.25 | $18.30 | $17.90 | $18.25 | $17.30 | 27,274 |
| 2017-10-11 | $18.30 | $18.30 | $18.14 | $18.30 | $17.34 | 13,109 |
| 2017-10-10 | $17.95 | $18.35 | $17.95 | $18.25 | $17.30 | 36,602 |
| 2017-10-09 | $18.20 | $18.25 | $18.00 | $18.00 | $17.06 | 18,681 |
| 2017-10-06 | $18.05 | $18.30 | $18.00 | $18.25 | $17.30 | 31,755 |
| 2017-10-05 | $18.20 | $18.35 | $17.80 | $18.10 | $17.15 | 30,659 |
| 2017-10-04 | $18.25 | $18.35 | $18.20 | $18.20 | $17.25 | 40,238 |
| 2017-10-03 | $17.85 | $18.31 | $17.80 | $18.25 | $17.30 | 110,679 |
| 2017-10-02 | $18.10 | $18.25 | $17.55 | $17.80 | $16.87 | 183,047 |
| 2017-09-29 | $17.65 | $18.25 | $17.65 | $18.00 | $17.06 | 111,458 |
| 2017-09-28 | $17.70 | $17.85 | $17.70 | $17.70 | $16.77 | 33,135 |
| 2017-09-27 | $17.65 | $17.95 | $17.65 | $17.70 | $16.77 | 77,418 |
| 2017-09-26 | $17.50 | $17.80 | $17.50 | $17.65 | $16.73 | 20,689 |
| 2017-09-25 | $17.35 | $18.05 | $17.31 | $17.50 | $16.58 | 57,562 |
| 2017-09-22 | $17.51 | $17.60 | $17.10 | $17.30 | $16.39 | 33,676 |
| 2017-09-21 | $17.50 | $17.85 | $17.25 | $17.45 | $16.54 | 108,207 |
| 2017-09-20 | $16.85 | $17.30 | $16.85 | $17.10 | $16.21 | 67,874 |
| 2017-09-19 | $16.05 | $16.95 | $16.05 | $16.85 | $15.97 | 28,539 |
| 2017-09-18 | $17.00 | $17.00 | $16.75 | $16.90 | $16.02 | 39,666 |
| 2017-09-15 | $16.80 | $17.10 | $16.75 | $16.90 | $16.02 | 19,892 |
| 2017-09-14 | $16.95 | $17.10 | $16.75 | $16.75 | $15.87 | 19,749 |
| 2017-09-13 | $16.80 | $17.15 | $16.80 | $16.90 | $16.02 | 59,844 |
| 2017-09-12 | $16.80 | $17.00 | $16.75 | $16.75 | $15.87 | 20,631 |
| 2017-09-11 | $16.70 | $17.00 | $16.65 | $16.70 | $15.83 | 28,393 |
| 2017-09-08 | $16.63 | $16.90 | $16.40 | $16.70 | $15.83 | 34,195 |
| 2017-09-07 | $16.95 | $17.10 | $16.60 | $16.70 | $15.83 | 19,590 |
| 2017-09-06 | $16.75 | $17.20 | $16.70 | $16.85 | $15.97 | 20,150 |
| 2017-09-05 | $17.15 | $17.20 | $16.50 | $16.65 | $15.78 | 45,395 |
| 2017-09-01 | $16.50 | $17.43 | $16.50 | $17.10 | $16.21 | 85,324 |
| 2017-08-31 | $16.60 | $16.60 | $16.45 | $16.50 | $15.64 | 31,110 |
| 2017-08-30 | $16.40 | $16.65 | $16.35 | $16.55 | $15.68 | 22,302 |
| 2017-08-29 | $16.45 | $16.60 | $16.35 | $16.45 | $15.59 | 21,886 |
| 2017-08-28 | $16.50 | $16.65 | $16.40 | $16.55 | $15.68 | 24,174 |
| 2017-08-25 | $16.55 | $16.80 | $16.50 | $16.55 | $15.68 | 12,603 |
| 2017-08-24 | $16.80 | $16.80 | $16.40 | $16.45 | $15.59 | 19,645 |
| 2017-08-23 | $16.50 | $16.75 | $16.40 | $16.45 | $15.59 | 21,162 |
| 2017-08-22 | $16.50 | $16.65 | $16.46 | $16.50 | $15.64 | 16,126 |
| 2017-08-21 | $16.45 | $16.55 | $16.30 | $16.45 | $15.59 | 15,682 |
| 2017-08-18 | $16.55 | $16.70 | $16.30 | $16.35 | $15.49 | 26,758 |
| 2017-08-17 | $16.70 | $16.90 | $16.50 | $16.55 | $15.68 | 25,319 |
| 2017-08-16 | $16.50 | $17.10 | $16.50 | $16.75 | $15.87 | 48,613 |
| 2017-08-15 | $16.85 | $16.90 | $16.35 | $16.40 | $15.54 | 42,152 |
| 2017-08-14 | $16.90 | $17.50 | $16.65 | $16.80 | $15.92 | 57,382 |
| 2017-08-11 | $17.20 | $17.31 | $16.60 | $16.75 | $15.87 | 32,124 |
| 2017-08-10 | $17.10 | $17.40 | $17.00 | $17.25 | $16.35 | 124,656 |
| 2017-08-09 | $17.30 | $17.35 | $16.90 | $17.15 | $16.25 | 21,666 |
| 2017-08-08 | $17.55 | $17.70 | $17.30 | $17.35 | $16.44 | 37,334 |
| 2017-08-07 | $17.30 | $18.30 | $17.25 | $17.55 | $16.63 | 156,005 |
| 2017-08-04 | $17.05 | $17.15 | $16.85 | $17.10 | $16.21 | 16,154 |
| 2017-08-03 | $17.20 | $17.25 | $17.00 | $17.05 | $16.16 | 35,499 |
| 2017-08-02 | $17.15 | $17.25 | $16.95 | $17.15 | $16.25 | 23,827 |
| 2017-08-01 | $17.30 | $17.30 | $17.05 | $17.15 | $16.25 | 31,210 |
| 2017-07-31 | $17.15 | $17.25 | $17.10 | $17.15 | $16.25 | 29,813 |
| 2017-07-28 | $17.10 | $17.25 | $17.10 | $17.15 | $16.25 | 18,525 |
| 2017-07-27 | $17.20 | $17.25 | $16.95 | $17.15 | $16.25 | 18,499 |
| 2017-07-26 | $17.10 | $17.25 | $17.10 | $17.20 | $16.30 | 22,695 |
| 2017-07-25 | $17.15 | $17.35 | $16.90 | $17.05 | $16.16 | 15,123 |
| 2017-07-24 | $17.40 | $17.40 | $17.15 | $17.20 | $16.30 | 12,347 |
| 2017-07-21 | $17.25 | $17.35 | $16.80 | $17.30 | $16.39 | 32,295 |
| 2017-07-20 | $17.20 | $17.35 | $17.15 | $17.25 | $16.35 | 38,323 |
| 2017-07-19 | $17.05 | $17.40 | $17.05 | $17.20 | $16.30 | 39,005 |
| 2017-07-18 | $16.75 | $17.15 | $16.65 | $17.05 | $16.16 | 45,332 |
| 2017-07-17 | $16.50 | $16.85 | $16.50 | $16.75 | $15.87 | 56,016 |
| 2017-07-14 | $16.15 | $17.00 | $16.10 | $16.60 | $15.73 | 2,465,140 |
| 2017-07-13 | $16.15 | $16.25 | $15.86 | $16.15 | $15.31 | 33,833 |
| 2017-07-12 | $16.20 | $16.30 | $16.10 | $16.11 | $15.27 | 13,691 |
| 2017-07-11 | $16.20 | $16.25 | $16.15 | $16.15 | $15.31 | 12,156 |
| 2017-07-10 | $16.00 | $16.25 | $15.98 | $16.15 | $15.31 | 25,524 |
| 2017-07-07 | $16.00 | $16.20 | $16.00 | $16.05 | $15.21 | 12,343 |
| 2017-07-06 | $16.05 | $16.10 | $15.95 | $16.00 | $15.16 | 28,515 |
| 2017-07-05 | $16.15 | $16.30 | $16.05 | $16.05 | $15.21 | 11,410 |
| 2017-07-03 | $16.25 | $16.25 | $16.05 | $16.13 | $15.28 | 9,776 |
| 2017-06-30 | $16.30 | $16.40 | $16.00 | $16.25 | $15.40 | 52,399 |
| 2017-06-29 | $16.10 | $16.45 | $16.00 | $16.30 | $15.45 | 34,048 |
| 2017-06-28 | $16.10 | $16.25 | $16.08 | $16.15 | $15.31 | 20,748 |
| 2017-06-27 | $16.40 | $16.40 | $16.10 | $16.10 | $15.26 | 22,846 |
| 2017-06-26 | $16.50 | $16.50 | $16.35 | $16.35 | $15.49 | 9,384 |
| 2017-06-23 | $16.25 | $16.45 | $16.18 | $16.40 | $15.54 | 8,777 |
| 2017-06-22 | $16.30 | $16.40 | $16.20 | $16.30 | $15.45 | 12,253 |
| 2017-06-21 | $16.25 | $16.45 | $16.05 | $16.30 | $15.45 | 42,752 |
| 2017-06-20 | $16.30 | $16.45 | $16.20 | $16.20 | $15.35 | 16,250 |
| 2017-06-19 | $16.45 | $16.95 | $16.35 | $16.35 | $15.49 | 31,429 |
| 2017-06-16 | $16.45 | $16.60 | $16.25 | $16.45 | $15.59 | 18,006 |
| 2017-06-15 | $16.20 | $16.85 | $16.20 | $16.45 | $15.59 | 51,072 |
| 2017-06-14 | $16.30 | $16.45 | $16.20 | $16.25 | $15.40 | 10,040 |
| 2017-06-13 | $16.35 | $16.55 | $16.25 | $16.30 | $15.45 | 25,388 |
| 2017-06-12 | $16.60 | $16.62 | $16.25 | $16.25 | $15.40 | 18,686 |
| 2017-06-09 | $16.40 | $16.90 | $16.23 | $16.65 | $15.78 | 38,614 |
| 2017-06-08 | $16.45 | $16.50 | $16.25 | $16.35 | $15.49 | 28,193 |
| 2017-06-07 | $16.70 | $16.70 | $16.35 | $16.40 | $15.54 | 13,280 |
| 2017-06-06 | $16.95 | $16.95 | $16.65 | $16.70 | $15.83 | 13,905 |
| 2017-06-05 | $16.90 | $17.00 | $16.60 | $16.85 | $15.97 | 13,162 |
| 2017-06-02 | $17.00 | $17.30 | $16.85 | $16.95 | $16.06 | 37,844 |
| 2017-06-01 | $16.55 | $17.20 | $16.45 | $17.00 | $16.11 | 54,239 |
| 2017-05-31 | $16.95 | $17.00 | $16.35 | $16.45 | $15.59 | 83,347 |
| 2017-05-30 | $17.35 | $17.40 | $16.70 | $16.90 | $16.02 | 90,905 |
| 2017-05-26 | $17.70 | $17.75 | $17.05 | $17.30 | $16.39 | 51,795 |
| 2017-05-25 | $17.50 | $17.80 | $17.23 | $17.80 | $16.87 | 232,760 |
| 2017-05-24 | $17.00 | $17.45 | $16.90 | $17.35 | $16.44 | 187,725 |
| 2017-05-23 | $16.80 | $16.90 | $16.80 | $16.90 | $16.02 | 30,044 |
| 2017-05-22 | $16.60 | $16.85 | $16.50 | $16.75 | $15.87 | 39,764 |
| 2017-05-19 | $16.30 | $16.60 | $16.25 | $16.55 | $15.68 | 17,660 |
| 2017-05-18 | $16.45 | $16.45 | $16.18 | $16.25 | $15.40 | 17,642 |
| 2017-05-17 | $16.30 | $16.50 | $16.20 | $16.45 | $15.59 | 16,845 |
| 2017-05-16 | $16.45 | $16.45 | $16.24 | $16.25 | $15.40 | 76,048 |
| 2017-05-15 | $16.35 | $16.40 | $16.20 | $16.35 | $15.49 | 64,177 |
| 2017-05-12 | $16.40 | $16.50 | $16.20 | $16.30 | $15.45 | 34,856 |
| 2017-05-11 | $16.45 | $16.55 | $16.25 | $16.45 | $15.59 | 51,017 |
| 2017-05-10 | $16.70 | $16.70 | $16.40 | $16.45 | $15.59 | 21,015 |
| 2017-05-09 | $16.60 | $16.90 | $16.53 | $16.80 | $15.92 | 19,869 |
| 2017-05-08 | $16.40 | $16.75 | $16.25 | $16.55 | $15.68 | 30,961 |
| 2017-05-05 | $16.35 | $16.40 | $16.30 | $16.35 | $15.49 | 24,826 |
| 2017-05-04 | $16.25 | $16.35 | $16.20 | $16.35 | $15.49 | 25,802 |
| 2017-05-03 | $16.25 | $16.45 | $16.20 | $16.30 | $15.45 | 24,910 |
| 2017-05-02 | $16.85 | $16.85 | $16.25 | $16.25 | $15.40 | 18,729 |
| 2017-05-01 | $16.50 | $17.00 | $16.25 | $16.90 | $16.02 | 101,383 |
| 2017-04-28 | $16.50 | $16.55 | $16.40 | $16.50 | $15.64 | 17,932 |
| 2017-04-27 | $16.45 | $16.65 | $16.40 | $16.45 | $15.59 | 12,312 |
| 2017-04-26 | $16.25 | $16.45 | $16.20 | $16.40 | $15.54 | 40,731 |
| 2017-04-25 | $16.10 | $16.40 | $16.01 | $16.25 | $15.32 | 81,783 |
| 2017-04-24 | $16.55 | $16.55 | $16.05 | $16.05 | $15.13 | 32,993 |
| 2017-04-21 | $16.75 | $16.75 | $16.30 | $16.40 | $15.46 | 20,673 |
| 2017-04-20 | $16.45 | $16.58 | $16.35 | $16.50 | $15.55 | 24,240 |
| 2017-04-19 | $16.50 | $16.75 | $16.30 | $16.35 | $15.41 | 27,251 |
| 2017-04-18 | $16.75 | $16.75 | $16.50 | $16.50 | $15.55 | 10,018 |
| 2017-04-17 | $16.95 | $16.95 | $16.75 | $16.80 | $15.83 | 22,630 |
| 2017-04-13 | $16.85 | $16.85 | $16.75 | $16.85 | $15.88 | 13,829 |
| 2017-04-12 | $16.95 | $16.95 | $16.75 | $16.80 | $15.83 | 18,868 |
| 2017-04-11 | $16.95 | $16.95 | $16.80 | $16.95 | $15.98 | 12,554 |
| 2017-04-10 | $16.75 | $16.95 | $16.75 | $16.90 | $15.93 | 17,702 |
| 2017-04-07 | $16.85 | $16.95 | $16.75 | $16.80 | $15.83 | 14,189 |
| 2017-04-06 | $16.90 | $16.95 | $16.75 | $16.80 | $15.83 | 9,563 |
| 2017-04-05 | $17.00 | $17.00 | $16.75 | $16.90 | $15.93 | 18,804 |
| 2017-04-04 | $17.05 | $17.15 | $16.85 | $16.95 | $15.98 | 24,811 |
| 2017-04-03 | $16.90 | $17.10 | $16.80 | $16.95 | $15.98 | 82,951 |
| 2017-03-31 | $16.75 | $16.90 | $16.60 | $16.90 | $15.93 | 23,335 |
| 2017-03-30 | $16.70 | $16.85 | $16.60 | $16.80 | $15.83 | 21,094 |
| 2017-03-29 | $16.90 | $17.00 | $16.65 | $16.75 | $15.79 | 38,045 |
| 2017-03-28 | $16.30 | $17.00 | $16.30 | $16.85 | $15.88 | 39,405 |
| 2017-03-27 | $16.50 | $16.50 | $16.15 | $16.25 | $15.32 | 37,720 |
| 2017-03-24 | $16.40 | $16.50 | $16.25 | $16.25 | $15.32 | 16,566 |
| 2017-03-23 | $16.45 | $16.55 | $16.35 | $16.40 | $15.46 | 17,788 |
| 2017-03-22 | $16.55 | $16.55 | $16.20 | $16.35 | $15.41 | 39,621 |
| 2017-03-21 | $16.75 | $16.75 | $16.45 | $16.55 | $15.60 | 23,333 |
| 2017-03-20 | $16.75 | $16.75 | $16.58 | $16.75 | $15.79 | 23,536 |
| 2017-03-17 | $16.45 | $16.65 | $16.34 | $16.65 | $15.69 | 29,468 |
| 2017-03-16 | $16.50 | $16.60 | $16.35 | $16.50 | $15.55 | 20,585 |
| 2017-03-15 | $16.50 | $16.58 | $16.35 | $16.45 | $15.50 | 20,228 |
| 2017-03-14 | $16.65 | $16.70 | $16.40 | $16.50 | $15.55 | 17,494 |
| 2017-03-13 | $16.55 | $16.70 | $16.50 | $16.55 | $15.60 | 12,564 |
| 2017-03-10 | $16.55 | $16.70 | $16.50 | $16.55 | $15.60 | 19,882 |
| 2017-03-09 | $16.60 | $16.75 | $16.50 | $16.55 | $15.60 | 18,270 |
| 2017-03-08 | $16.45 | $16.80 | $16.35 | $16.70 | $15.74 | 69,680 |
| 2017-03-07 | $16.45 | $16.65 | $16.35 | $16.45 | $15.50 | 11,616 |
| 2017-03-06 | $16.50 | $16.65 | $16.35 | $16.45 | $15.50 | 36,538 |
| 2017-03-03 | $16.85 | $16.85 | $16.51 | $16.60 | $15.65 | 29,764 |
| 2017-03-02 | $17.00 | $17.00 | $16.80 | $16.90 | $15.93 | 18,991 |
| 2017-03-01 | $16.95 | $17.10 | $16.85 | $16.95 | $15.98 | 20,879 |
| 2017-02-28 | $17.05 | $17.18 | $16.85 | $16.85 | $15.88 | 28,450 |
| 2017-02-27 | $16.90 | $17.15 | $16.80 | $17.15 | $16.16 | 21,890 |
| 2017-02-24 | $16.95 | $17.00 | $16.80 | $16.95 | $15.98 | 22,369 |
| 2017-02-23 | $17.05 | $17.20 | $16.95 | $16.95 | $15.98 | 37,074 |
| 2017-02-22 | $17.00 | $17.20 | $16.80 | $17.05 | $16.07 | 53,239 |
| 2017-02-21 | $17.10 | $17.15 | $16.75 | $16.95 | $15.98 | 72,323 |
| 2017-02-17 | $17.35 | $17.35 | $16.95 | $16.95 | $15.98 | 59,819 |
| 2017-02-16 | $16.75 | $17.35 | $16.75 | $17.35 | $16.35 | 134,722 |
| 2017-02-15 | $16.00 | $17.00 | $16.00 | $16.90 | $15.93 | 274,721 |
| 2017-02-14 | $15.75 | $15.75 | $15.50 | $15.60 | $14.70 | 22,318 |
| 2017-02-13 | $15.40 | $15.95 | $15.35 | $15.80 | $14.89 | 43,340 |
| 2017-02-10 | $15.10 | $15.30 | $15.05 | $15.25 | $14.37 | 13,826 |
| 2017-02-09 | $15.50 | $15.50 | $15.15 | $15.15 | $14.28 | 27,608 |
| 2017-02-08 | $15.20 | $15.20 | $15.10 | $15.15 | $14.28 | 19,483 |
| 2017-02-07 | $15.00 | $15.25 | $15.00 | $15.10 | $14.23 | 31,461 |
| 2017-02-06 | $15.00 | $15.15 | $14.80 | $15.00 | $14.14 | 30,987 |
| 2017-02-03 | $15.25 | $15.25 | $14.95 | $15.00 | $14.14 | 70,650 |
| 2017-02-02 | $15.60 | $15.60 | $15.05 | $15.10 | $14.23 | 27,389 |
| 2017-02-01 | $15.30 | $15.70 | $15.20 | $15.60 | $14.70 | 39,131 |
| 2017-01-31 | $15.70 | $15.70 | $15.05 | $15.25 | $14.37 | 46,032 |
| 2017-01-30 | $15.80 | $15.85 | $15.50 | $15.55 | $14.66 | 17,341 |
| 2017-01-27 | $15.90 | $15.90 | $15.77 | $15.90 | $14.99 | 7,113 |
| 2017-01-26 | $15.80 | $16.10 | $15.80 | $15.90 | $14.99 | 51,529 |
| 2017-01-25 | $15.90 | $15.90 | $15.70 | $15.80 | $14.89 | 17,404 |
| 2017-01-24 | $15.85 | $15.95 | $15.75 | $15.85 | $14.94 | 15,466 |
| 2017-01-23 | $15.70 | $15.85 | $15.50 | $15.80 | $14.89 | 15,976 |
| 2017-01-20 | $15.85 | $15.95 | $15.65 | $15.85 | $14.94 | 32,494 |
| 2017-01-19 | $15.75 | $15.90 | $15.65 | $15.85 | $14.94 | 29,921 |
| 2017-01-18 | $15.80 | $15.80 | $15.65 | $15.80 | $14.89 | 34,220 |
| 2017-01-17 | $15.90 | $15.91 | $15.60 | $15.75 | $14.84 | 21,652 |
| 2017-01-13 | $15.70 | $16.05 | $15.70 | $15.95 | $15.03 | 30,610 |
| 2017-01-12 | $15.75 | $15.90 | $15.71 | $15.75 | $14.84 | 23,971 |
| 2017-01-11 | $15.75 | $16.00 | $15.70 | $15.85 | $14.94 | 33,841 |
| 2017-01-10 | $15.85 | $16.00 | $15.70 | $15.75 | $14.84 | 20,928 |
| 2017-01-09 | $15.75 | $16.00 | $15.70 | $15.90 | $14.99 | 27,316 |
| 2017-01-06 | $15.80 | $16.35 | $15.65 | $15.80 | $14.89 | 36,510 |
| 2017-01-05 | $15.40 | $15.95 | $15.40 | $15.80 | $14.89 | 70,089 |
| 2017-01-04 | $14.75 | $15.50 | $14.75 | $15.45 | $14.56 | 78,170 |
| 2017-01-03 | $14.45 | $14.70 | $14.30 | $14.70 | $13.85 | 117,925 |
| 2016-12-30 | $14.35 | $14.46 | $14.15 | $14.25 | $13.43 | 114,965 |
| 2016-12-29 | $14.65 | $14.80 | $14.30 | $14.35 | $13.52 | 51,566 |
| 2016-12-28 | $14.55 | $14.75 | $14.55 | $14.65 | $13.81 | 62,918 |
| 2016-12-27 | $14.65 | $14.75 | $14.55 | $14.55 | $13.71 | 68,294 |
| 2016-12-23 | $14.25 | $14.60 | $14.25 | $14.50 | $13.67 | 82,536 |
| 2016-12-22 | $14.35 | $14.45 | $14.20 | $14.20 | $13.38 | 85,629 |
| 2016-12-21 | $14.35 | $14.55 | $14.30 | $14.35 | $13.52 | 56,669 |
| 2016-12-20 | $14.40 | $14.60 | $14.35 | $14.40 | $13.57 | 68,731 |
| 2016-12-19 | $14.45 | $14.65 | $14.40 | $14.40 | $13.57 | 54,358 |
| 2016-12-16 | $14.35 | $14.75 | $14.35 | $14.40 | $13.57 | 40,731 |
| 2016-12-15 | $14.65 | $14.90 | $14.11 | $14.30 | $13.48 | 57,765 |
| 2016-12-14 | $14.65 | $14.90 | $14.65 | $14.70 | $13.85 | 34,989 |
| 2016-12-13 | $15.10 | $15.15 | $14.30 | $14.60 | $13.76 | 178,415 |
| 2016-12-12 | $15.10 | $15.40 | $14.10 | $15.20 | $14.33 | 284,488 |
| 2016-12-09 | $15.05 | $15.25 | $15.05 | $15.15 | $14.28 | 28,483 |
| 2016-12-08 | $14.85 | $15.20 | $14.71 | $15.10 | $14.23 | 41,461 |
| 2016-12-07 | $14.60 | $15.00 | $14.60 | $14.72 | $13.87 | 56,786 |
| 2016-12-06 | $14.75 | $14.75 | $14.36 | $14.60 | $13.76 | 48,296 |
| 2016-12-05 | $14.85 | $14.85 | $14.65 | $14.70 | $13.85 | 15,056 |
| 2016-12-02 | $14.85 | $14.95 | $14.60 | $14.65 | $13.81 | 89,875 |
| 2016-12-01 | $15.00 | $15.10 | $14.80 | $14.85 | $14.00 | 36,077 |
| 2016-11-30 | $14.95 | $15.15 | $14.90 | $14.95 | $14.09 | 9,663 |
| 2016-11-29 | $14.85 | $15.10 | $14.85 | $15.05 | $14.18 | 37,872 |
| 2016-11-28 | $15.30 | $15.30 | $14.80 | $15.00 | $14.14 | 82,868 |
| 2016-11-25 | $15.25 | $15.40 | $15.21 | $15.35 | $14.38 | 9,996 |
| 2016-11-23 | $15.33 | $15.33 | $15.15 | $15.20 | $14.24 | 25,105 |
| 2016-11-22 | $15.10 | $15.46 | $15.00 | $15.30 | $14.33 | 27,306 |
| 2016-11-21 | $15.10 | $15.25 | $14.95 | $15.10 | $14.15 | 65,328 |
| 2016-11-18 | $15.00 | $15.30 | $14.90 | $15.20 | $14.24 | 97,117 |
| 2016-11-17 | $15.25 | $15.35 | $15.00 | $15.00 | $14.05 | 51,432 |
| 2016-11-16 | $14.85 | $15.20 | $14.85 | $15.05 | $14.10 | 47,966 |
| 2016-11-15 | $14.95 | $15.00 | $14.80 | $14.90 | $13.96 | 20,457 |
| 2016-11-14 | $15.00 | $15.20 | $14.95 | $14.95 | $14.01 | 20,297 |
| 2016-11-11 | $15.20 | $15.32 | $14.85 | $14.95 | $14.01 | 47,810 |
| 2016-11-10 | $15.25 | $15.35 | $15.15 | $15.20 | $14.24 | 21,415 |
| 2016-11-09 | $14.90 | $15.35 | $14.90 | $15.20 | $14.24 | 29,255 |
| 2016-11-08 | $15.00 | $15.30 | $15.00 | $15.10 | $14.15 | 36,399 |
| 2016-11-07 | $15.15 | $15.20 | $14.95 | $15.10 | $14.15 | 68,014 |
| 2016-11-04 | $15.20 | $15.48 | $14.95 | $14.95 | $14.01 | 19,431 |
| 2016-11-03 | $15.10 | $15.45 | $15.00 | $15.25 | $14.29 | 46,157 |
| 2016-11-02 | $15.25 | $15.50 | $15.00 | $15.05 | $14.10 | 23,457 |
| 2016-11-01 | $15.20 | $15.53 | $15.00 | $15.35 | $14.38 | 20,277 |
| 2016-10-31 | $15.25 | $15.35 | $15.15 | $15.30 | $14.33 | 17,728 |
| 2016-10-28 | $15.15 | $15.45 | $15.15 | $15.25 | $14.29 | 28,105 |
| 2016-10-27 | $15.50 | $15.50 | $15.19 | $15.35 | $14.38 | 26,646 |
| 2016-10-26 | $15.50 | $15.55 | $15.35 | $15.45 | $14.47 | 11,168 |
| 2016-10-25 | $15.80 | $15.80 | $15.50 | $15.50 | $14.52 | 23,378 |
| 2016-10-24 | $15.75 | $15.90 | $15.60 | $15.80 | $14.80 | 35,584 |
| 2016-10-21 | $15.90 | $15.95 | $15.60 | $15.90 | $14.90 | 22,352 |
| 2016-10-20 | $16.05 | $16.05 | $15.83 | $15.90 | $14.90 | 15,317 |
| 2016-10-19 | $15.95 | $16.15 | $15.60 | $16.00 | $14.99 | 52,990 |
| 2016-10-18 | $15.95 | $16.05 | $15.80 | $15.85 | $14.85 | 52,928 |
| 2016-10-17 | $15.90 | $16.00 | $15.75 | $15.85 | $14.85 | 12,458 |
| 2016-10-14 | $15.58 | $15.98 | $15.55 | $15.86 | $14.86 | 33,302 |
| 2016-10-13 | $15.85 | $15.85 | $15.50 | $15.53 | $14.55 | 138,990 |
| 2016-10-12 | $16.00 | $16.01 | $15.77 | $15.79 | $14.79 | 67,251 |
| 2016-10-11 | $16.37 | $16.37 | $15.99 | $16.00 | $14.99 | 26,766 |
| 2016-10-10 | $16.51 | $16.59 | $16.36 | $16.37 | $15.34 | 16,416 |
| 2016-10-07 | $16.81 | $16.82 | $16.30 | $16.49 | $15.45 | 22,713 |
| 2016-10-06 | $16.84 | $17.13 | $16.80 | $16.80 | $15.74 | 12,660 |
| 2016-10-05 | $17.06 | $17.14 | $16.79 | $16.90 | $15.83 | 16,188 |
| 2016-10-04 | $17.10 | $17.38 | $16.91 | $17.01 | $15.94 | 29,272 |
| 2016-10-03 | $16.89 | $17.40 | $16.86 | $17.04 | $15.96 | 21,182 |
| 2016-09-30 | $16.99 | $16.99 | $16.72 | $16.88 | $15.81 | 33,705 |
| 2016-09-29 | $17.33 | $17.36 | $16.98 | $16.99 | $15.92 | 10,476 |
| 2016-09-28 | $17.31 | $17.49 | $17.30 | $17.31 | $16.22 | 40,030 |
| 2016-09-27 | $16.88 | $17.32 | $16.88 | $17.25 | $16.16 | 51,917 |
| 2016-09-26 | $17.12 | $17.13 | $16.78 | $16.79 | $15.73 | 35,930 |
| 2016-09-23 | $17.08 | $17.28 | $17.08 | $17.22 | $16.13 | 10,710 |
| 2016-09-22 | $17.21 | $17.23 | $17.14 | $17.18 | $16.10 | 32,430 |
| 2016-09-21 | $16.90 | $17.00 | $16.85 | $16.98 | $15.91 | 22,089 |
| 2016-09-20 | $17.20 | $17.28 | $16.86 | $16.86 | $15.80 | 58,961 |
| 2016-09-19 | $17.28 | $17.28 | $17.05 | $17.21 | $16.12 | 31,937 |
| 2016-09-16 | $17.21 | $17.34 | $17.06 | $17.31 | $16.22 | 40,300 |
| 2016-09-15 | $17.15 | $17.28 | $17.10 | $17.20 | $16.11 | 51,321 |
| 2016-09-14 | $17.15 | $17.25 | $17.08 | $17.14 | $16.06 | 27,948 |
| 2016-09-13 | $16.95 | $17.22 | $16.92 | $17.20 | $16.11 | 52,364 |
| 2016-09-12 | $17.45 | $17.55 | $16.70 | $17.20 | $16.11 | 71,474 |
| 2016-09-09 | $17.28 | $17.51 | $17.10 | $17.26 | $16.17 | 62,433 |
| 2016-09-08 | $17.33 | $17.50 | $16.82 | $17.32 | $16.23 | 32,602 |
| 2016-09-07 | $17.20 | $17.31 | $17.17 | $17.31 | $16.22 | 29,741 |
| 2016-09-06 | $17.09 | $17.27 | $17.09 | $17.19 | $16.11 | 26,149 |
| 2016-09-02 | $17.00 | $17.20 | $16.93 | $17.11 | $16.03 | 21,766 |
| 2016-09-01 | $16.85 | $17.20 | $16.85 | $17.04 | $15.96 | 35,493 |
| 2016-08-31 | $16.57 | $16.77 | $16.57 | $16.64 | $15.59 | 22,770 |
| 2016-08-30 | $16.70 | $16.75 | $16.51 | $16.59 | $15.54 | 25,345 |
| 2016-08-29 | $16.62 | $16.80 | $16.55 | $16.56 | $15.51 | 21,204 |
| 2016-08-26 | $16.80 | $16.85 | $16.60 | $16.62 | $15.57 | 23,656 |
| 2016-08-25 | $16.71 | $16.87 | $16.70 | $16.81 | $15.75 | 22,912 |
| 2016-08-24 | $16.49 | $16.80 | $16.42 | $16.79 | $15.73 | 30,322 |
| 2016-08-23 | $16.30 | $16.43 | $16.24 | $16.40 | $15.36 | 30,203 |
| 2016-08-22 | $16.47 | $16.47 | $16.22 | $16.32 | $15.29 | 30,839 |
| 2016-08-19 | $16.44 | $16.49 | $16.26 | $16.35 | $15.32 | 32,732 |
| 2016-08-18 | $16.16 | $16.65 | $16.16 | $16.58 | $15.53 | 25,476 |
| 2016-08-17 | $16.50 | $16.50 | $16.25 | $16.26 | $15.23 | 16,300 |
| 2016-08-16 | $16.51 | $16.62 | $16.31 | $16.44 | $15.40 | 31,309 |
| 2016-08-15 | $16.60 | $16.62 | $16.47 | $16.57 | $15.52 | 22,358 |
| 2016-08-12 | $16.54 | $16.66 | $16.52 | $16.62 | $15.57 | 15,593 |
| 2016-08-11 | $16.40 | $16.70 | $16.40 | $16.60 | $15.55 | 19,611 |
| 2016-08-10 | $16.41 | $16.45 | $16.29 | $16.38 | $15.35 | 40,116 |
| 2016-08-09 | $16.40 | $16.40 | $16.30 | $16.31 | $15.28 | 18,669 |
| 2016-08-08 | $16.05 | $16.38 | $16.05 | $16.37 | $15.34 | 45,367 |
| 2016-08-05 | $15.81 | $16.08 | $15.78 | $15.97 | $14.96 | 39,513 |
| 2016-08-04 | $15.85 | $15.92 | $15.67 | $15.72 | $14.73 | 17,918 |
| 2016-08-03 | $15.72 | $15.85 | $15.71 | $15.85 | $14.85 | 32,349 |
| 2016-08-02 | $15.82 | $15.90 | $15.70 | $15.74 | $14.75 | 19,391 |
| 2016-08-01 | $15.66 | $15.86 | $15.56 | $15.83 | $14.83 | 67,445 |
| 2016-07-29 | $15.83 | $15.85 | $15.50 | $15.65 | $14.66 | 49,842 |
| 2016-07-28 | $15.83 | $15.93 | $15.72 | $15.72 | $14.73 | 21,003 |
| 2016-07-27 | $16.09 | $16.09 | $15.76 | $15.79 | $14.79 | 23,225 |
| 2016-07-26 | $16.11 | $16.16 | $15.91 | $16.13 | $15.11 | 23,397 |
| 2016-07-25 | $16.18 | $16.18 | $16.10 | $16.10 | $15.08 | 14,060 |
| 2016-07-22 | $16.17 | $16.20 | $16.10 | $16.10 | $15.08 | 19,532 |
| 2016-07-21 | $16.25 | $16.25 | $16.10 | $16.15 | $15.13 | 16,418 |
| 2016-07-20 | $16.20 | $16.21 | $16.02 | $16.03 | $15.02 | 20,183 |
| 2016-07-19 | $16.23 | $16.29 | $16.16 | $16.20 | $15.18 | 19,182 |
| 2016-07-18 | $15.95 | $16.35 | $15.95 | $16.19 | $15.17 | 23,327 |
| 2016-07-15 | $15.99 | $16.06 | $15.69 | $15.96 | $14.95 | 25,827 |
| 2016-07-14 | $16.11 | $16.25 | $15.92 | $16.00 | $14.99 | 24,297 |
| 2016-07-13 | $16.07 | $16.19 | $16.03 | $16.15 | $15.13 | 27,512 |
| 2016-07-12 | $15.91 | $16.15 | $15.91 | $16.07 | $15.06 | 26,877 |
| 2016-07-11 | $15.77 | $16.00 | $15.55 | $15.90 | $14.90 | 38,120 |
| 2016-07-08 | $15.56 | $15.69 | $15.53 | $15.65 | $14.66 | 20,404 |
| 2016-07-07 | $15.57 | $15.68 | $15.51 | $15.55 | $14.57 | 16,884 |
| 2016-07-06 | $15.61 | $15.61 | $15.40 | $15.49 | $14.51 | 31,413 |
| 2016-07-05 | $16.16 | $16.16 | $15.72 | $15.76 | $14.77 | 20,835 |
| 2016-07-01 | $16.00 | $16.20 | $15.85 | $15.94 | $14.93 | 35,729 |
| 2016-06-30 | $16.47 | $16.47 | $15.79 | $15.93 | $14.92 | 72,878 |
| 2016-06-29 | $15.85 | $16.34 | $15.81 | $16.33 | $15.30 | 43,052 |
| 2016-06-28 | $15.86 | $16.09 | $15.62 | $15.67 | $14.68 | 58,624 |
| 2016-06-27 | $16.17 | $16.25 | $15.70 | $15.79 | $14.79 | 47,516 |
| 2016-06-24 | $16.48 | $16.78 | $16.05 | $16.38 | $15.35 | 61,001 |
| 2016-06-23 | $16.85 | $17.05 | $16.71 | $16.98 | $15.91 | 39,767 |
| 2016-06-22 | $16.91 | $16.98 | $16.71 | $16.72 | $15.66 | 26,234 |
| 2016-06-21 | $16.77 | $17.08 | $16.59 | $16.96 | $15.89 | 37,721 |
| 2016-06-20 | $16.58 | $16.90 | $16.57 | $16.67 | $15.62 | 25,389 |
| 2016-06-17 | $16.64 | $16.65 | $16.41 | $16.46 | $15.42 | 50,012 |
| 2016-06-16 | $16.57 | $16.98 | $16.55 | $16.64 | $15.59 | 31,673 |
| 2016-06-15 | $16.65 | $16.96 | $16.60 | $16.71 | $15.66 | 25,745 |
| 2016-06-14 | $16.51 | $16.70 | $16.51 | $16.66 | $15.61 | 45,912 |
| 2016-06-13 | $16.68 | $16.68 | $16.56 | $16.63 | $15.58 | 23,803 |
| 2016-06-10 | $16.69 | $16.79 | $16.50 | $16.78 | $15.72 | 21,000 |
| 2016-06-09 | $16.90 | $16.97 | $16.68 | $16.79 | $15.73 | 29,726 |
| 2016-06-08 | $17.00 | $17.15 | $16.83 | $16.85 | $15.79 | 22,386 |
| 2016-06-07 | $16.99 | $17.07 | $16.85 | $17.01 | $15.94 | 28,092 |
| 2016-06-06 | $16.97 | $17.04 | $16.82 | $16.93 | $15.86 | 24,160 |
| 2016-06-03 | $16.93 | $16.97 | $16.67 | $16.87 | $15.81 | 23,716 |
| 2016-06-02 | $16.83 | $16.92 | $16.75 | $16.91 | $15.84 | 31,863 |
| 2016-06-01 | $16.91 | $17.15 | $16.73 | $16.80 | $15.74 | 70,440 |
| 2016-05-31 | $17.15 | $17.17 | $16.96 | $17.07 | $15.99 | 45,437 |
| 2016-05-27 | $17.14 | $17.26 | $17.00 | $17.12 | $16.04 | 54,656 |
| 2016-05-26 | $17.16 | $17.16 | $16.97 | $16.98 | $15.91 | 62,933 |
| 2016-05-25 | $17.00 | $17.18 | $16.91 | $17.04 | $15.96 | 61,479 |
| 2016-05-24 | $17.06 | $17.19 | $16.48 | $16.95 | $15.88 | 74,131 |
| 2016-05-23 | $16.99 | $17.50 | $16.94 | $17.04 | $15.92 | 101,798 |
| 2016-05-20 | $16.43 | $17.09 | $16.43 | $16.80 | $15.70 | 55,538 |
| 2016-05-19 | $16.45 | $16.68 | $16.40 | $16.41 | $15.33 | 43,616 |
| 2016-05-18 | $16.85 | $16.85 | $16.33 | $16.53 | $15.45 | 65,508 |
| 2016-05-17 | $16.97 | $17.08 | $16.71 | $16.81 | $15.71 | 44,826 |
| 2016-05-16 | $16.14 | $17.24 | $16.09 | $16.99 | $15.88 | 81,203 |
| 2016-05-13 | $16.90 | $16.96 | $16.13 | $16.20 | $15.14 | 140,744 |
| 2016-05-12 | $16.83 | $17.01 | $16.60 | $16.91 | $15.80 | 83,728 |
| 2016-05-11 | $17.08 | $17.08 | $16.70 | $16.72 | $15.62 | 53,400 |
| 2016-05-10 | $16.90 | $17.18 | $16.90 | $17.04 | $15.92 | 57,830 |
| 2016-05-09 | $16.98 | $17.39 | $16.86 | $16.89 | $15.78 | 56,851 |
| 2016-05-06 | $16.99 | $17.15 | $16.86 | $16.98 | $15.87 | 55,895 |
| 2016-05-05 | $17.38 | $17.43 | $16.85 | $16.90 | $15.79 | 77,399 |
| 2016-05-04 | $17.10 | $17.40 | $16.97 | $17.18 | $16.05 | 73,263 |
| 2016-05-03 | $17.15 | $17.30 | $17.00 | $17.15 | $16.03 | 62,767 |
| 2016-05-02 | $17.18 | $17.32 | $16.94 | $17.15 | $16.03 | 71,494 |
| 2016-04-29 | $17.22 | $17.22 | $16.82 | $17.09 | $15.97 | 52,461 |
| 2016-04-28 | $17.76 | $17.79 | $17.06 | $17.14 | $16.02 | 84,033 |
| 2016-04-27 | $17.50 | $17.82 | $17.11 | $17.70 | $16.54 | 151,595 |
| 2016-04-26 | $16.41 | $17.83 | $16.21 | $17.73 | $16.57 | 282,504 |
| 2016-04-25 | $16.53 | $16.62 | $16.08 | $16.29 | $15.22 | 254,037 |
| 2016-04-22 | $14.68 | $15.74 | $14.61 | $15.74 | $14.71 | 125,913 |
| 2016-04-21 | $14.79 | $14.80 | $14.52 | $14.66 | $13.70 | 66,318 |
| 2016-04-20 | $14.33 | $14.91 | $14.25 | $14.77 | $13.80 | 66,604 |
| 2016-04-19 | $14.28 | $14.45 | $14.14 | $14.41 | $13.46 | 26,037 |
| 2016-04-18 | $14.19 | $14.31 | $14.05 | $14.20 | $13.27 | 29,405 |
| 2016-04-15 | $14.20 | $14.34 | $14.06 | $14.09 | $13.17 | 15,925 |
| 2016-04-14 | $14.04 | $14.54 | $14.04 | $14.18 | $13.25 | 47,943 |
| 2016-04-13 | $13.93 | $14.22 | $13.85 | $14.02 | $13.10 | 103,622 |
| 2016-04-12 | $13.87 | $13.96 | $13.79 | $13.85 | $12.94 | 34,270 |
| 2016-04-11 | $13.82 | $13.97 | $13.72 | $13.83 | $12.92 | 41,683 |
| 2016-04-08 | $13.91 | $13.98 | $13.72 | $13.79 | $12.89 | 22,945 |
| 2016-04-07 | $13.90 | $14.10 | $13.79 | $13.83 | $12.92 | 20,918 |
| 2016-04-06 | $13.92 | $14.20 | $13.86 | $13.92 | $13.01 | 19,677 |
| 2016-04-05 | $13.95 | $13.97 | $13.85 | $13.91 | $13.00 | 15,758 |
| 2016-04-04 | $14.07 | $14.11 | $13.85 | $13.94 | $13.03 | 36,052 |
| 2016-04-01 | $14.34 | $14.48 | $13.96 | $14.10 | $13.18 | 39,182 |
| 2016-03-31 | $14.28 | $14.54 | $14.02 | $14.44 | $13.49 | 70,896 |
| 2016-03-30 | $13.96 | $14.33 | $13.91 | $14.26 | $13.32 | 72,803 |
| 2016-03-29 | $13.87 | $13.97 | $13.76 | $13.84 | $12.93 | 40,750 |
| 2016-03-28 | $13.75 | $13.95 | $13.64 | $13.87 | $12.96 | 82,505 |
| 2016-03-24 | $13.64 | $13.71 | $13.38 | $13.52 | $12.63 | 40,176 |
| 2016-03-23 | $13.35 | $13.66 | $13.35 | $13.64 | $12.75 | 32,276 |
| 2016-03-22 | $13.60 | $13.67 | $13.30 | $13.33 | $12.46 | 80,639 |
| 2016-03-21 | $13.90 | $14.20 | $13.55 | $13.66 | $12.76 | 84,816 |
| 2016-03-18 | $13.93 | $14.04 | $13.85 | $13.86 | $12.95 | 33,712 |
| 2016-03-17 | $14.12 | $14.34 | $13.87 | $13.92 | $13.01 | 74,423 |
| 2016-03-16 | $13.70 | $13.97 | $13.69 | $13.83 | $12.92 | 61,193 |
| 2016-03-15 | $14.12 | $14.12 | $13.60 | $13.70 | $12.80 | 100,753 |
| 2016-03-14 | $14.17 | $14.20 | $14.06 | $14.12 | $13.19 | 41,991 |
| 2016-03-11 | $14.20 | $14.33 | $14.02 | $14.10 | $13.18 | 37,976 |
| 2016-03-10 | $14.46 | $14.57 | $14.04 | $14.11 | $13.18 | 47,146 |
| 2016-03-09 | $14.42 | $14.54 | $14.30 | $14.39 | $13.45 | 40,626 |
| 2016-03-08 | $14.31 | $14.47 | $14.22 | $14.32 | $13.38 | 68,461 |
| 2016-03-07 | $14.41 | $14.60 | $14.25 | $14.31 | $13.37 | 30,186 |
| 2016-03-04 | $14.42 | $14.51 | $14.31 | $14.39 | $13.45 | 59,800 |
| 2016-03-03 | $14.47 | $14.57 | $14.33 | $14.37 | $13.43 | 44,241 |
| 2016-03-02 | $14.25 | $14.59 | $14.25 | $14.40 | $13.46 | 46,239 |
| 2016-03-01 | $14.37 | $14.63 | $14.04 | $14.23 | $13.30 | 93,204 |
| 2016-02-29 | $14.24 | $14.82 | $14.10 | $14.22 | $13.29 | 48,170 |
| 2016-02-26 | $14.38 | $14.58 | $14.09 | $14.13 | $13.20 | 57,844 |
| 2016-02-25 | $14.44 | $14.88 | $13.87 | $14.31 | $13.37 | 122,691 |
| 2016-02-24 | $14.67 | $14.70 | $14.29 | $14.47 | $13.52 | 46,347 |
| 2016-02-23 | $15.02 | $15.15 | $14.68 | $14.80 | $13.83 | 32,412 |
| 2016-02-22 | $14.95 | $15.26 | $14.69 | $14.98 | $13.95 | 67,658 |
| 2016-02-19 | $14.84 | $15.00 | $14.52 | $14.83 | $13.82 | 30,576 |
| 2016-02-18 | $14.99 | $15.37 | $14.77 | $15.00 | $13.97 | 31,988 |
| 2016-02-17 | $14.74 | $15.20 | $14.74 | $15.01 | $13.98 | 96,963 |
| 2016-02-16 | $14.62 | $14.79 | $14.56 | $14.62 | $13.62 | 136,917 |
| 2016-02-12 | $14.36 | $14.74 | $14.12 | $14.62 | $13.62 | 50,399 |
| 2016-02-11 | $14.13 | $15.05 | $14.06 | $14.47 | $13.48 | 67,929 |
| 2016-02-10 | $13.88 | $14.18 | $13.61 | $13.63 | $12.70 | 95,256 |
| 2016-02-09 | $14.14 | $14.14 | $13.60 | $13.79 | $12.85 | 60,981 |
| 2016-02-08 | $14.50 | $14.50 | $13.79 | $14.10 | $13.14 | 58,913 |
| 2016-02-05 | $15.03 | $15.10 | $14.45 | $14.52 | $13.53 | 91,632 |
| 2016-02-04 | $15.05 | $15.24 | $15.00 | $15.03 | $14.00 | 27,456 |
| 2016-02-03 | $15.26 | $15.47 | $15.05 | $15.05 | $14.02 | 52,880 |
| 2016-02-02 | $15.70 | $15.87 | $15.20 | $15.20 | $14.16 | 59,352 |
| 2016-02-01 | $15.70 | $15.87 | $15.26 | $15.75 | $14.67 | 186,185 |
| 2016-01-29 | $15.60 | $15.86 | $15.55 | $15.67 | $14.60 | 38,971 |
| 2016-01-28 | $15.55 | $15.85 | $15.26 | $15.47 | $14.41 | 237,958 |
| 2016-01-27 | $15.54 | $15.61 | $15.21 | $15.38 | $14.33 | 37,511 |
| 2016-01-26 | $15.57 | $15.91 | $15.56 | $15.57 | $14.50 | 19,768 |
| 2016-01-25 | $15.87 | $15.87 | $15.62 | $15.72 | $14.64 | 22,075 |
| 2016-01-22 | $15.52 | $15.87 | $15.22 | $15.79 | $14.71 | 108,506 |
| 2016-01-21 | $15.44 | $15.51 | $15.05 | $15.36 | $14.31 | 86,223 |
| 2016-01-20 | $14.78 | $15.36 | $14.75 | $15.33 | $14.28 | 281,158 |
| 2016-01-19 | $15.36 | $15.83 | $14.78 | $14.89 | $13.87 | 70,831 |
| 2016-01-15 | $15.15 | $15.47 | $14.88 | $15.16 | $14.12 | 62,731 |
| 2016-01-14 | $15.63 | $15.79 | $15.19 | $15.42 | $14.36 | 84,293 |
| 2016-01-13 | $16.12 | $16.12 | $15.61 | $15.66 | $14.59 | 41,659 |
| 2016-01-12 | $16.20 | $16.26 | $15.81 | $16.01 | $14.91 | 58,633 |
| 2016-01-11 | $16.01 | $16.28 | $15.92 | $16.10 | $15.00 | 41,414 |
| 2016-01-08 | $16.38 | $16.54 | $16.01 | $16.08 | $14.98 | 39,221 |
| 2016-01-07 | $17.23 | $17.41 | $16.09 | $16.27 | $15.16 | 72,219 |
| 2016-01-06 | $17.23 | $17.72 | $17.18 | $17.50 | $16.30 | 50,139 |
| 2016-01-05 | $17.59 | $17.73 | $17.35 | $17.46 | $16.27 | 44,473 |
| 2016-01-04 | $17.59 | $17.70 | $17.17 | $17.45 | $16.26 | 63,631 |
| 2015-12-31 | $18.05 | $18.05 | $17.63 | $17.81 | $16.59 | 55,800 |
| 2015-12-30 | $18.06 | $18.23 | $17.87 | $17.89 | $16.67 | 32,485 |
| 2015-12-29 | $18.48 | $18.48 | $17.92 | $18.16 | $16.92 | 36,593 |
| 2015-12-28 | $18.25 | $18.39 | $17.99 | $18.18 | $16.94 | 17,872 |
| 2015-12-24 | $18.10 | $18.50 | $18.10 | $18.34 | $17.09 | 38,511 |
| 2015-12-23 | $18.24 | $18.67 | $17.78 | $18.04 | $16.81 | 98,211 |
| 2015-12-22 | $18.25 | $18.32 | $18.06 | $18.22 | $16.97 | 19,720 |
| 2015-12-21 | $17.99 | $18.26 | $17.88 | $18.03 | $16.80 | 31,959 |
| 2015-12-18 | $18.16 | $18.32 | $17.91 | $17.97 | $16.74 | 50,308 |
| 2015-12-17 | $18.20 | $18.66 | $17.96 | $18.12 | $16.88 | 27,202 |
| 2015-12-16 | $18.04 | $18.22 | $17.89 | $18.11 | $16.87 | 19,752 |
| 2015-12-15 | $17.92 | $18.27 | $17.92 | $18.03 | $16.80 | 19,855 |
| 2015-12-14 | $18.06 | $18.15 | $17.69 | $17.82 | $16.60 | 78,396 |
| 2015-12-11 | $18.13 | $18.39 | $17.78 | $18.02 | $16.79 | 49,162 |
| 2015-12-10 | $18.22 | $18.64 | $17.69 | $18.31 | $17.06 | 101,203 |
| 2015-12-09 | $18.44 | $18.71 | $18.14 | $18.38 | $17.12 | 1,064,802 |
| 2015-12-08 | $18.57 | $18.90 | $18.35 | $18.54 | $17.27 | 97,168 |
| 2015-12-07 | $18.72 | $18.97 | $18.53 | $18.77 | $17.49 | 39,996 |
| 2015-12-04 | $18.43 | $18.99 | $18.43 | $18.87 | $17.58 | 42,587 |
| 2015-12-03 | $18.73 | $18.76 | $18.17 | $18.35 | $17.09 | 27,762 |
| 2015-12-02 | $18.71 | $18.75 | $18.41 | $18.50 | $17.23 | 41,428 |
| 2015-12-01 | $18.51 | $18.94 | $18.51 | $18.60 | $17.33 | 39,188 |
| 2015-11-30 | $18.67 | $18.84 | $18.27 | $18.40 | $17.14 | 27,095 |
| 2015-11-27 | $18.42 | $18.76 | $18.14 | $18.70 | $17.42 | 27,986 |
| 2015-11-25 | $18.35 | $18.46 | $18.06 | $18.38 | $17.12 | 29,111 |
| 2015-11-24 | $18.23 | $18.68 | $17.89 | $18.09 | $16.81 | 53,879 |
| 2015-11-23 | $18.59 | $18.69 | $18.21 | $18.37 | $17.07 | 41,572 |
| 2015-11-20 | $18.59 | $18.86 | $18.39 | $18.59 | $17.28 | 26,083 |
| 2015-11-19 | $18.65 | $18.92 | $18.36 | $18.50 | $17.19 | 25,520 |
| 2015-11-18 | $18.95 | $18.97 | $18.54 | $18.54 | $17.23 | 28,782 |
| 2015-11-17 | $18.81 | $19.05 | $18.68 | $18.71 | $17.39 | 51,286 |
| 2015-11-16 | $18.91 | $18.97 | $18.75 | $18.75 | $17.42 | 24,540 |
| 2015-11-13 | $18.77 | $19.00 | $18.50 | $18.87 | $17.54 | 19,350 |
| 2015-11-12 | $18.13 | $19.74 | $17.98 | $18.99 | $17.65 | 127,037 |
| 2015-11-11 | $18.03 | $18.24 | $17.69 | $18.13 | $16.85 | 23,642 |
| 2015-11-10 | $18.10 | $18.24 | $17.65 | $17.91 | $16.64 | 15,315 |
| 2015-11-09 | $18.06 | $18.25 | $17.94 | $17.96 | $16.69 | 17,149 |
| 2015-11-06 | $18.18 | $18.25 | $17.97 | $18.17 | $16.89 | 19,270 |
| 2015-11-05 | $17.91 | $18.24 | $17.91 | $18.22 | $16.93 | 21,789 |
| 2015-11-04 | $18.18 | $18.27 | $17.92 | $18.01 | $16.74 | 17,289 |
| 2015-11-03 | $18.12 | $18.26 | $17.94 | $18.15 | $16.87 | 17,263 |
| 2015-11-02 | $18.25 | $18.27 | $17.90 | $18.06 | $16.78 | 19,971 |
| 2015-10-30 | $18.36 | $18.40 | $18.12 | $18.20 | $16.91 | 13,630 |
| 2015-10-29 | $18.17 | $18.35 | $18.13 | $18.25 | $16.96 | 30,511 |
| 2015-10-28 | $18.28 | $18.34 | $18.01 | $18.27 | $16.98 | 21,561 |
| 2015-10-27 | $18.15 | $18.26 | $17.99 | $18.23 | $16.94 | 22,183 |
| 2015-10-26 | $18.04 | $18.25 | $17.98 | $18.17 | $16.89 | 10,850 |
| 2015-10-23 | $18.18 | $18.27 | $17.99 | $18.02 | $16.75 | 14,013 |
| 2015-10-22 | $17.82 | $18.29 | $17.66 | $18.02 | $16.75 | 28,903 |
| 2015-10-21 | $17.87 | $18.04 | $17.68 | $17.75 | $16.50 | 14,783 |
| 2015-10-20 | $17.85 | $17.95 | $17.73 | $17.74 | $16.49 | 12,171 |
| 2015-10-19 | $17.84 | $17.90 | $17.59 | $17.81 | $16.55 | 14,534 |
| 2015-10-16 | $17.75 | $17.91 | $17.59 | $17.79 | $16.53 | 11,386 |
| 2015-10-15 | $17.64 | $17.85 | $17.55 | $17.69 | $16.44 | 8,646 |
| 2015-10-14 | $17.76 | $17.89 | $17.39 | $17.58 | $16.34 | 10,131 |
| 2015-10-13 | $17.66 | $17.72 | $17.58 | $17.62 | $16.37 | 9,627 |
| 2015-10-12 | $17.54 | $17.86 | $17.50 | $17.74 | $16.49 | 7,044 |
| 2015-10-09 | $17.57 | $17.89 | $17.48 | $17.57 | $16.33 | 19,892 |
| 2015-10-08 | $17.61 | $17.69 | $17.49 | $17.62 | $16.37 | 23,032 |
| 2015-10-07 | $17.59 | $17.92 | $17.57 | $17.61 | $16.36 | 26,516 |
| 2015-10-06 | $17.66 | $17.78 | $17.44 | $17.64 | $16.39 | 21,061 |
| 2015-10-05 | $17.44 | $17.79 | $17.32 | $17.62 | $16.37 | 31,984 |
| 2015-10-02 | $17.24 | $17.59 | $17.24 | $17.36 | $16.13 | 17,207 |
| 2015-10-01 | $17.15 | $17.39 | $16.96 | $17.30 | $16.08 | 40,482 |
| 2015-09-30 | $17.55 | $17.63 | $17.13 | $17.17 | $15.96 | 14,646 |
| 2015-09-29 | $17.50 | $17.69 | $17.36 | $17.43 | $16.20 | 22,388 |
| 2015-09-28 | $17.60 | $17.89 | $17.40 | $17.51 | $16.27 | 89,393 |
| 2015-09-25 | $18.00 | $18.00 | $17.52 | $17.59 | $16.30 | 23,735 |
| 2015-09-24 | $17.98 | $17.99 | $17.65 | $17.84 | $16.54 | 30,890 |
| 2015-09-23 | $17.83 | $18.04 | $17.71 | $18.01 | $16.69 | 11,650 |
| 2015-09-22 | $18.06 | $18.17 | $17.74 | $17.83 | $16.53 | 27,299 |
| 2015-09-21 | $18.18 | $18.30 | $18.05 | $18.14 | $16.81 | 15,275 |
| 2015-09-18 | $17.76 | $18.14 | $17.75 | $17.95 | $16.64 | 58,517 |
| 2015-09-17 | $17.90 | $18.45 | $17.57 | $17.97 | $16.66 | 36,050 |
| 2015-09-16 | $18.11 | $18.42 | $17.96 | $18.38 | $17.04 | 45,149 |
| 2015-09-15 | $17.92 | $18.23 | $17.72 | $18.07 | $16.75 | 43,062 |
| 2015-09-14 | $17.78 | $17.91 | $17.65 | $17.82 | $16.52 | 20,962 |
| 2015-09-11 | $17.77 | $18.00 | $17.67 | $17.67 | $16.38 | 18,371 |
| 2015-09-10 | $17.89 | $18.49 | $17.44 | $17.60 | $16.31 | 28,762 |
| 2015-09-09 | $18.50 | $18.50 | $17.63 | $17.63 | $16.34 | 23,545 |
| 2015-09-08 | $17.93 | $18.50 | $17.78 | $18.38 | $17.04 | 17,981 |
Manchester United Plc. - Class A (MANU) News Headlines
.jpg)
.jpg)
Recent Manchester United Plc. - Class A (MANU) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Manchester United Plc. - Class A (MANU) in the Leisure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Planet Fitness Inc - Class A | PLNT | Leisure | Consumer Cyclical | 1,400,000 |
| Carnival plc | CUK | Leisure | Consumer Cyclical | 119,000 |
| Six Flags Entertainment Corp | SIX | Leisure | Consumer Cyclical | 28,200 |
| Acushnet Holdings Corp | GOLF | Leisure | Consumer Cyclical | 11,700 |
| Cedar Fair L.P. | FUN | Leisure | Consumer Cyclical | 11,000 |
| SeaWorld Entertainment Inc | SEAS | Leisure | Consumer Cyclical | 11,000 |
| Mattel Inc | MAT | Leisure | Consumer Cyclical | 9,000 |
| Peloton Interactive Inc - Class A | PTON | Leisure | Consumer Cyclical | 8,700 |
| Brunswick Corp | BC | Leisure | Consumer Cyclical | 8,000 |
| Sportsman`s Warehouse Holdings Inc | SPWH | Leisure | Consumer Cyclical | 6,000 |