MasterCraft Boat Holdings Inc (MCFT) Exchange: NASDAQ
Data as of May 9, 2025
$17.11 ($-0.36) -2.06%
MasterCraft Boat Holdings Inc - Daily Information
Click for more stock information on MasterCraft Boat Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $17.44 |
| Previous Close | $17.11 |
| High | $17.63 |
| Low | $17.07 |
| Adjusted Open | $17.44 |
| Previous Adjusted Close | $17.11 |
| Adjusted High | $17.63 |
| Adjusted Low | $17.07 |
About MasterCraft Boat Holdings Inc (MCFT)
MasterCraft Boat Holdings, Inc. is a leading global designer, manufacturer, and marketer of recreational powerboats under the MasterCraft, Crest and Aviara brands. It is the only U.S. marine manufacturer to be included in the S&P SmallCap 600 Index. The Company was founded in 1968 and has since become a global presence in marine craft industry, operating factory-direct retail stores and 88 dealerships in at least 37 US states, Canada, Europe and Australia by the end of 2019. MasterCraft's portfolio of products are designed to generate a sense of exhilaration from day to night. Throughout the years, the company has grown significantly in terms of both its products and services, launching powerful and innovative boats, and diversifying its services into engine services, parts and accessories, and lifestyle apparel. The company endeavors to offer its customers an amazing on-the-water experience every time they hop in their boat. The company has also initiated several green initiatives, such as using sustainable building practices and energy efficient products, to reduce their carbon footprint.
Invest in MasterCraft Boat Holdings Inc (MCFT)
Historical Stock Data for MasterCraft Boat Holdings Inc (MCFT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $17.44 | $17.63 | $17.07 | $17.11 | $17.11 | 71,591 |
| 2025-05-08 | $17.60 | $17.91 | $16.94 | $17.47 | $17.47 | 135,583 |
| 2025-05-07 | $17.30 | $18.13 | $16.69 | $17.64 | $17.64 | 194,839 |
| 2025-05-06 | $16.00 | $16.54 | $15.74 | $15.78 | $15.78 | 164,346 |
| 2025-05-05 | $16.67 | $17.01 | $16.02 | $16.15 | $16.15 | 120,509 |
| 2025-05-02 | $16.90 | $17.10 | $16.62 | $16.92 | $16.92 | 81,332 |
| 2025-05-01 | $16.33 | $16.81 | $16.33 | $16.65 | $16.65 | 142,563 |
| 2025-04-30 | $16.29 | $16.54 | $16.08 | $16.44 | $16.44 | 77,356 |
| 2025-04-29 | $16.14 | $16.69 | $16.07 | $16.62 | $16.62 | 105,817 |
| 2025-04-28 | $16.24 | $16.72 | $16.11 | $16.27 | $16.27 | 58,982 |
| 2025-04-25 | $16.41 | $16.49 | $15.97 | $16.24 | $16.24 | 72,749 |
| 2025-04-24 | $16.61 | $16.94 | $16.09 | $16.60 | $16.60 | 142,831 |
| 2025-04-23 | $16.52 | $16.92 | $16.12 | $16.26 | $16.26 | 93,680 |
| 2025-04-22 | $16.30 | $16.54 | $15.88 | $16.12 | $16.12 | 93,127 |
| 2025-04-21 | $15.97 | $16.29 | $15.85 | $16.20 | $16.20 | 96,448 |
| 2025-04-17 | $15.45 | $16.07 | $15.37 | $16.00 | $16.00 | 82,550 |
| 2025-04-16 | $15.17 | $15.62 | $14.89 | $15.43 | $15.43 | 124,808 |
| 2025-04-15 | $15.13 | $15.42 | $14.95 | $15.17 | $15.17 | 80,104 |
| 2025-04-14 | $15.73 | $15.76 | $14.59 | $15.23 | $15.23 | 126,183 |
| 2025-04-11 | $15.65 | $15.75 | $15.16 | $15.70 | $15.70 | 97,691 |
| 2025-04-10 | $16.19 | $16.54 | $15.16 | $15.80 | $15.80 | 167,541 |
| 2025-04-09 | $14.96 | $16.94 | $14.39 | $16.75 | $16.75 | 359,307 |
| 2025-04-08 | $16.07 | $16.07 | $14.51 | $14.71 | $14.71 | 175,130 |
| 2025-04-07 | $14.54 | $15.90 | $14.54 | $15.37 | $15.37 | 151,904 |
| 2025-04-04 | $15.48 | $16.19 | $15.33 | $15.70 | $15.70 | 197,617 |
| 2025-04-03 | $16.89 | $16.99 | $16.37 | $16.41 | $16.41 | 82,727 |
| 2025-04-02 | $16.98 | $17.54 | $16.92 | $17.52 | $17.52 | 47,439 |
| 2025-04-01 | $17.25 | $17.55 | $17.15 | $17.20 | $17.20 | 64,481 |
| 2025-03-31 | $17.15 | $17.35 | $16.99 | $17.22 | $17.22 | 73,718 |
| 2025-03-28 | $17.58 | $17.68 | $17.03 | $17.24 | $17.24 | 60,861 |
| 2025-03-27 | $17.34 | $17.85 | $17.14 | $17.66 | $17.66 | 64,967 |
| 2025-03-26 | $17.28 | $17.57 | $17.20 | $17.39 | $17.39 | 62,560 |
| 2025-03-25 | $17.75 | $17.75 | $17.24 | $17.30 | $17.30 | 69,831 |
| 2025-03-24 | $17.52 | $18.01 | $17.52 | $17.85 | $17.85 | 49,521 |
| 2025-03-21 | $17.50 | $17.55 | $17.07 | $17.30 | $17.30 | 260,124 |
| 2025-03-20 | $17.15 | $17.63 | $17.03 | $17.31 | $17.31 | 39,724 |
| 2025-03-19 | $17.56 | $17.67 | $17.19 | $17.42 | $17.42 | 42,035 |
| 2025-03-18 | $17.49 | $17.61 | $17.34 | $17.48 | $17.48 | 57,443 |
| 2025-03-17 | $17.27 | $17.99 | $17.17 | $17.49 | $17.49 | 51,810 |
| 2025-03-14 | $17.25 | $17.45 | $17.10 | $17.36 | $17.36 | 49,690 |
| 2025-03-13 | $17.68 | $17.68 | $17.06 | $17.17 | $17.17 | 95,012 |
| 2025-03-12 | $17.44 | $17.60 | $17.10 | $17.38 | $17.38 | 101,102 |
| 2025-03-11 | $18.33 | $18.34 | $17.18 | $17.27 | $17.27 | 75,025 |
| 2025-03-10 | $17.89 | $18.39 | $17.89 | $18.17 | $18.17 | 93,238 |
| 2025-03-07 | $17.97 | $18.20 | $17.51 | $18.08 | $18.08 | 75,846 |
| 2025-03-06 | $17.04 | $18.05 | $16.80 | $18.03 | $18.03 | 71,792 |
| 2025-03-05 | $16.76 | $17.03 | $16.47 | $16.94 | $16.94 | 81,583 |
| 2025-03-04 | $16.95 | $17.08 | $16.64 | $16.68 | $16.68 | 124,852 |
| 2025-03-03 | $17.56 | $18.12 | $17.05 | $17.10 | $17.10 | 95,183 |
| 2025-02-28 | $17.72 | $18.28 | $17.52 | $17.58 | $17.58 | 63,743 |
| 2025-02-27 | $18.13 | $18.17 | $17.64 | $17.68 | $17.68 | 86,876 |
| 2025-02-26 | $18.56 | $18.72 | $18.23 | $18.27 | $18.27 | 57,331 |
| 2025-02-25 | $18.06 | $18.59 | $18.06 | $18.44 | $18.44 | 72,680 |
| 2025-02-24 | $18.16 | $18.42 | $18.04 | $18.10 | $18.10 | 86,037 |
| 2025-02-21 | $18.39 | $18.39 | $17.98 | $18.10 | $18.10 | 74,417 |
| 2025-02-20 | $18.21 | $18.42 | $18.08 | $18.13 | $18.13 | 40,825 |
| 2025-02-19 | $18.60 | $18.68 | $18.27 | $18.39 | $18.39 | 47,065 |
| 2025-02-18 | $19.08 | $19.15 | $18.72 | $18.88 | $18.88 | 48,717 |
| 2025-02-14 | $19.35 | $19.51 | $18.97 | $19.16 | $19.16 | 46,341 |
| 2025-02-13 | $18.94 | $19.45 | $18.74 | $19.06 | $19.06 | 50,674 |
| 2025-02-12 | $19.07 | $19.22 | $18.45 | $18.96 | $18.96 | 91,277 |
| 2025-02-11 | $19.02 | $19.65 | $18.87 | $19.22 | $19.22 | 81,059 |
| 2025-02-10 | $19.87 | $19.97 | $19.06 | $19.37 | $19.37 | 106,001 |
| 2025-02-07 | $20.97 | $21.03 | $19.74 | $19.75 | $19.75 | 117,362 |
| 2025-02-06 | $19.19 | $21.80 | $19.10 | $21.18 | $21.18 | 222,468 |
| 2025-02-05 | $18.05 | $18.25 | $17.84 | $18.25 | $18.25 | 71,500 |
| 2025-02-04 | $17.96 | $18.11 | $17.80 | $17.98 | $17.98 | 35,445 |
| 2025-02-03 | $17.77 | $18.38 | $17.47 | $17.84 | $17.84 | 94,188 |
| 2025-01-31 | $18.51 | $18.82 | $18.07 | $18.21 | $18.21 | 92,945 |
| 2025-01-30 | $18.69 | $19.15 | $18.44 | $18.66 | $18.66 | 62,415 |
| 2025-01-29 | $18.23 | $18.52 | $18.04 | $18.31 | $18.31 | 60,844 |
| 2025-01-28 | $18.80 | $18.82 | $18.18 | $18.30 | $18.30 | 52,877 |
| 2025-01-27 | $18.54 | $19.22 | $18.54 | $19.09 | $19.09 | 74,539 |
| 2025-01-24 | $18.91 | $19.00 | $18.47 | $18.59 | $18.59 | 50,673 |
| 2025-01-23 | $18.76 | $19.00 | $18.46 | $19.00 | $19.00 | 58,165 |
| 2025-01-22 | $18.61 | $18.87 | $18.55 | $18.63 | $18.63 | 91,073 |
| 2025-01-21 | $18.56 | $18.94 | $18.25 | $18.89 | $18.89 | 63,657 |
| 2025-01-17 | $18.81 | $18.89 | $18.27 | $18.36 | $18.36 | 54,178 |
| 2025-01-16 | $18.36 | $18.58 | $18.07 | $18.46 | $18.46 | 66,961 |
| 2025-01-15 | $18.53 | $18.57 | $18.21 | $18.38 | $18.38 | 41,963 |
| 2025-01-14 | $17.99 | $18.25 | $17.73 | $18.04 | $18.04 | 44,274 |
| 2025-01-13 | $17.60 | $18.04 | $17.60 | $17.96 | $17.96 | 61,012 |
| 2025-01-10 | $17.59 | $18.96 | $17.43 | $17.79 | $17.79 | 78,514 |
| 2025-01-08 | $17.91 | $18.32 | $17.65 | $18.01 | $18.01 | 66,640 |
| 2025-01-07 | $18.52 | $18.79 | $17.90 | $18.04 | $18.04 | 66,121 |
| 2025-01-06 | $18.72 | $19.22 | $18.56 | $18.63 | $18.63 | 61,047 |
| 2025-01-03 | $18.43 | $18.83 | $18.24 | $18.78 | $18.78 | 58,963 |
| 2025-01-02 | $19.20 | $19.31 | $18.35 | $18.52 | $18.52 | 81,309 |
| 2024-12-31 | $19.59 | $19.78 | $19.06 | $19.07 | $19.07 | 116,231 |
| 2024-12-30 | $18.55 | $19.05 | $17.97 | $18.96 | $18.96 | 126,213 |
| 2024-12-27 | $18.80 | $19.08 | $17.90 | $18.72 | $18.72 | 208,356 |
| 2024-12-26 | $18.26 | $19.07 | $18.12 | $19.02 | $19.02 | 118,186 |
| 2024-12-24 | $18.17 | $18.41 | $18.00 | $18.41 | $18.41 | 46,254 |
| 2024-12-23 | $18.42 | $18.65 | $18.16 | $18.16 | $18.16 | 83,148 |
| 2024-12-20 | $18.40 | $18.85 | $18.28 | $18.40 | $18.40 | 230,685 |
| 2024-12-19 | $19.10 | $19.41 | $18.54 | $18.55 | $18.55 | 61,826 |
| 2024-12-18 | $19.94 | $20.14 | $18.81 | $18.89 | $18.89 | 88,138 |
| 2024-12-17 | $19.72 | $19.89 | $19.55 | $19.75 | $19.75 | 54,623 |
| 2024-12-16 | $20.14 | $20.22 | $19.77 | $19.81 | $19.81 | 42,362 |
| 2024-12-13 | $20.34 | $20.34 | $19.77 | $20.02 | $20.02 | 80,953 |
| 2024-12-12 | $20.87 | $20.87 | $20.27 | $20.38 | $20.38 | 56,506 |
| 2024-12-11 | $21.09 | $21.19 | $20.52 | $20.87 | $20.87 | 125,828 |
| 2024-12-10 | $20.54 | $21.49 | $20.18 | $20.94 | $20.94 | 117,993 |
| 2024-12-09 | $20.43 | $20.81 | $20.39 | $20.54 | $20.54 | 52,451 |
| 2024-12-06 | $20.72 | $20.82 | $20.23 | $20.28 | $20.28 | 52,849 |
| 2024-12-05 | $20.76 | $20.89 | $20.31 | $20.48 | $20.48 | 68,037 |
| 2024-12-04 | $20.45 | $20.91 | $20.39 | $20.79 | $20.79 | 76,530 |
| 2024-12-03 | $21.00 | $21.06 | $20.42 | $20.55 | $20.55 | 52,198 |
| 2024-12-02 | $21.21 | $21.34 | $20.80 | $21.03 | $21.03 | 69,926 |
| 2024-11-29 | $21.29 | $21.29 | $20.99 | $21.20 | $21.20 | 38,637 |
| 2024-11-27 | $21.08 | $21.40 | $20.99 | $21.16 | $21.16 | 54,810 |
| 2024-11-26 | $21.72 | $21.72 | $20.93 | $20.97 | $20.97 | 62,526 |
| 2024-11-25 | $21.50 | $22.39 | $21.42 | $21.88 | $21.88 | 88,373 |
| 2024-11-22 | $21.02 | $21.42 | $20.98 | $21.35 | $21.35 | 123,571 |
| 2024-11-21 | $20.63 | $21.05 | $20.61 | $21.00 | $21.00 | 100,408 |
| 2024-11-20 | $20.45 | $20.66 | $20.19 | $20.59 | $20.59 | 122,528 |
| 2024-11-19 | $20.30 | $20.53 | $20.20 | $20.52 | $20.52 | 90,950 |
| 2024-11-18 | $20.74 | $20.89 | $20.40 | $20.58 | $20.58 | 122,451 |
| 2024-11-15 | $20.75 | $20.77 | $20.21 | $20.66 | $20.66 | 170,455 |
| 2024-11-14 | $21.20 | $21.29 | $20.48 | $20.72 | $20.72 | 79,397 |
| 2024-11-13 | $21.43 | $21.50 | $20.97 | $21.04 | $21.04 | 82,708 |
| 2024-11-12 | $21.70 | $21.95 | $21.02 | $21.23 | $21.23 | 109,998 |
| 2024-11-11 | $22.15 | $22.39 | $21.81 | $21.88 | $21.88 | 124,181 |
| 2024-11-08 | $22.55 | $22.55 | $21.63 | $21.86 | $21.86 | 121,101 |
| 2024-11-07 | $22.09 | $22.85 | $21.66 | $22.66 | $22.66 | 305,675 |
| 2024-11-06 | $20.00 | $23.00 | $19.87 | $22.03 | $22.03 | 597,827 |
| 2024-11-05 | $17.47 | $17.69 | $17.21 | $17.63 | $17.63 | 142,667 |
| 2024-11-04 | $17.60 | $17.96 | $17.39 | $17.45 | $17.45 | 86,103 |
| 2024-11-01 | $17.43 | $17.65 | $17.31 | $17.64 | $17.64 | 130,594 |
| 2024-10-31 | $17.37 | $17.53 | $17.26 | $17.36 | $17.36 | 106,613 |
| 2024-10-30 | $17.35 | $17.71 | $17.19 | $17.29 | $17.29 | 73,171 |
| 2024-10-29 | $17.29 | $17.41 | $17.05 | $17.37 | $17.37 | 74,451 |
| 2024-10-28 | $16.94 | $17.47 | $16.94 | $17.41 | $17.41 | 127,311 |
| 2024-10-25 | $16.92 | $17.05 | $16.61 | $16.72 | $16.72 | 86,126 |
| 2024-10-24 | $16.33 | $16.76 | $16.32 | $16.75 | $16.75 | 128,631 |
| 2024-10-23 | $16.69 | $16.78 | $16.12 | $16.23 | $16.23 | 118,452 |
| 2024-10-22 | $16.74 | $16.74 | $16.42 | $16.72 | $16.72 | 128,006 |
| 2024-10-21 | $17.43 | $17.46 | $16.86 | $16.86 | $16.86 | 94,084 |
| 2024-10-18 | $17.51 | $17.65 | $17.28 | $17.48 | $17.48 | 107,857 |
| 2024-10-17 | $17.40 | $17.46 | $17.08 | $17.46 | $17.46 | 73,334 |
| 2024-10-16 | $17.59 | $17.85 | $17.44 | $17.49 | $17.49 | 121,496 |
| 2024-10-15 | $17.13 | $17.62 | $17.02 | $17.49 | $17.49 | 108,136 |
| 2024-10-14 | $17.13 | $17.25 | $16.97 | $17.23 | $17.23 | 142,668 |
| 2024-10-11 | $17.03 | $17.29 | $17.00 | $17.17 | $17.17 | 201,538 |
| 2024-10-10 | $16.55 | $17.15 | $16.53 | $17.03 | $17.03 | 298,870 |
| 2024-10-09 | $16.84 | $17.10 | $16.67 | $16.79 | $16.79 | 151,840 |
| 2024-10-08 | $17.33 | $17.33 | $16.77 | $16.80 | $16.80 | 250,964 |
| 2024-10-07 | $17.48 | $17.62 | $17.30 | $17.33 | $17.33 | 139,289 |
| 2024-10-04 | $17.86 | $17.86 | $17.51 | $17.64 | $17.64 | 79,712 |
| 2024-10-03 | $17.72 | $17.77 | $17.30 | $17.60 | $17.60 | 154,836 |
| 2024-10-02 | $17.93 | $18.16 | $17.72 | $17.74 | $17.74 | 366,025 |
| 2024-10-01 | $18.11 | $18.16 | $17.79 | $18.02 | $18.02 | 138,459 |
| 2024-09-30 | $18.04 | $18.32 | $17.96 | $18.21 | $18.21 | 108,899 |
| 2024-09-27 | $18.32 | $18.71 | $18.07 | $18.12 | $18.12 | 123,007 |
| 2024-09-26 | $17.93 | $18.26 | $17.92 | $18.05 | $18.05 | 79,185 |
| 2024-09-25 | $17.99 | $17.99 | $17.65 | $17.66 | $17.66 | 124,112 |
| 2024-09-24 | $18.03 | $18.16 | $17.86 | $17.98 | $17.98 | 119,519 |
| 2024-09-23 | $18.45 | $18.45 | $17.92 | $17.96 | $17.96 | 106,388 |
| 2024-09-20 | $18.19 | $18.50 | $18.03 | $18.49 | $18.49 | 327,700 |
| 2024-09-19 | $18.41 | $18.54 | $18.05 | $18.35 | $18.35 | 128,049 |
| 2024-09-18 | $17.97 | $18.72 | $17.65 | $17.95 | $17.95 | 144,562 |
| 2024-09-17 | $18.01 | $18.07 | $17.63 | $17.89 | $17.89 | 340,755 |
| 2024-09-16 | $18.15 | $18.26 | $17.45 | $17.77 | $17.77 | 154,695 |
| 2024-09-13 | $17.53 | $18.16 | $17.53 | $18.11 | $18.11 | 186,220 |
| 2024-09-12 | $17.33 | $17.54 | $16.94 | $17.38 | $17.38 | 117,675 |
| 2024-09-11 | $16.69 | $17.12 | $16.23 | $17.09 | $17.09 | 236,150 |
| 2024-09-10 | $17.11 | $17.22 | $16.35 | $16.65 | $16.65 | 375,643 |
| 2024-09-09 | $17.55 | $17.78 | $17.21 | $17.22 | $17.22 | 166,236 |
| 2024-09-06 | $17.56 | $17.70 | $17.22 | $17.57 | $17.57 | 153,929 |
| 2024-09-05 | $17.71 | $18.04 | $17.56 | $17.62 | $17.62 | 181,452 |
| 2024-09-04 | $17.56 | $17.92 | $17.41 | $17.66 | $17.66 | 152,371 |
| 2024-09-03 | $18.20 | $18.30 | $17.50 | $17.53 | $17.53 | 322,059 |
| 2024-08-30 | $18.44 | $18.58 | $17.97 | $18.53 | $18.53 | 201,760 |
| 2024-08-29 | $18.80 | $19.79 | $18.63 | $18.66 | $18.66 | 261,179 |
| 2024-08-28 | $20.19 | $20.36 | $19.50 | $19.86 | $19.86 | 116,997 |
| 2024-08-27 | $20.37 | $20.42 | $19.98 | $20.19 | $20.19 | 80,232 |
| 2024-08-26 | $20.60 | $20.84 | $20.31 | $20.44 | $20.44 | 98,869 |
| 2024-08-23 | $19.59 | $20.58 | $19.59 | $20.38 | $20.38 | 94,223 |
| 2024-08-22 | $19.78 | $19.98 | $19.26 | $19.33 | $19.33 | 75,386 |
| 2024-08-21 | $19.55 | $19.91 | $19.43 | $19.88 | $19.88 | 64,354 |
| 2024-08-20 | $19.67 | $19.67 | $19.15 | $19.33 | $19.33 | 59,508 |
| 2024-08-19 | $19.61 | $19.79 | $19.44 | $19.58 | $19.58 | 59,388 |
| 2024-08-16 | $19.64 | $19.96 | $19.58 | $19.64 | $19.64 | 82,320 |
| 2024-08-15 | $19.43 | $19.86 | $19.40 | $19.66 | $19.66 | 82,233 |
| 2024-08-14 | $19.82 | $19.92 | $18.84 | $18.89 | $18.89 | 110,285 |
| 2024-08-13 | $19.80 | $19.96 | $19.57 | $19.82 | $19.82 | 66,673 |
| 2024-08-12 | $20.53 | $20.59 | $19.51 | $19.56 | $19.56 | 117,416 |
| 2024-08-09 | $20.01 | $20.57 | $20.01 | $20.34 | $20.34 | 170,359 |
| 2024-08-08 | $19.77 | $19.95 | $19.62 | $19.83 | $19.83 | 272,396 |
| 2024-08-07 | $20.10 | $20.10 | $19.41 | $19.43 | $19.43 | 149,329 |
| 2024-08-06 | $19.82 | $19.98 | $19.45 | $19.67 | $19.67 | 132,435 |
| 2024-08-05 | $19.03 | $19.92 | $19.03 | $19.62 | $19.62 | 177,518 |
| 2024-08-02 | $19.63 | $20.96 | $19.40 | $20.42 | $20.42 | 281,944 |
| 2024-08-01 | $21.77 | $21.86 | $19.82 | $20.28 | $20.28 | 193,318 |
| 2024-07-31 | $21.31 | $22.48 | $20.74 | $21.88 | $21.88 | 292,902 |
| 2024-07-30 | $20.91 | $21.28 | $20.35 | $21.22 | $21.22 | 224,608 |
| 2024-07-29 | $21.10 | $21.26 | $20.89 | $21.17 | $21.17 | 120,909 |
| 2024-07-26 | $21.07 | $21.20 | $20.75 | $21.09 | $21.09 | 148,794 |
| 2024-07-25 | $19.30 | $20.74 | $19.20 | $20.69 | $20.69 | 206,892 |
| 2024-07-24 | $20.00 | $20.27 | $19.07 | $19.14 | $19.14 | 138,397 |
| 2024-07-23 | $20.11 | $20.22 | $19.64 | $20.13 | $20.13 | 111,871 |
| 2024-07-22 | $20.20 | $20.61 | $19.74 | $20.38 | $20.38 | 121,185 |
| 2024-07-19 | $20.44 | $20.65 | $20.06 | $20.11 | $20.11 | 104,045 |
| 2024-07-18 | $20.43 | $21.15 | $20.10 | $20.40 | $20.40 | 178,115 |
| 2024-07-17 | $20.16 | $20.75 | $20.15 | $20.60 | $20.60 | 133,760 |
| 2024-07-16 | $19.54 | $20.43 | $19.46 | $20.40 | $20.40 | 167,029 |
| 2024-07-15 | $18.98 | $19.53 | $18.83 | $19.29 | $19.29 | 183,349 |
| 2024-07-12 | $18.96 | $19.29 | $18.90 | $18.92 | $18.92 | 152,074 |
| 2024-07-11 | $18.18 | $18.93 | $18.06 | $18.85 | $18.85 | 162,987 |
| 2024-07-10 | $17.79 | $17.86 | $17.44 | $17.66 | $17.66 | 260,692 |
| 2024-07-09 | $17.75 | $17.89 | $17.56 | $17.79 | $17.79 | 214,933 |
| 2024-07-08 | $17.52 | $17.78 | $17.38 | $17.77 | $17.77 | 212,477 |
| 2024-07-05 | $17.43 | $17.80 | $17.31 | $17.55 | $17.55 | 314,484 |
| 2024-07-03 | $17.86 | $17.99 | $17.61 | $17.61 | $17.61 | 115,668 |
| 2024-07-02 | $17.99 | $18.08 | $17.55 | $17.76 | $17.76 | 381,893 |
| 2024-07-01 | $18.87 | $18.91 | $17.96 | $17.96 | $17.96 | 226,525 |
| 2024-06-28 | $18.90 | $19.05 | $18.68 | $18.88 | $18.88 | 758,121 |
| 2024-06-27 | $18.95 | $19.03 | $18.62 | $18.72 | $18.72 | 177,844 |
| 2024-06-26 | $19.07 | $19.21 | $18.89 | $18.94 | $18.94 | 198,479 |
| 2024-06-25 | $20.04 | $20.04 | $19.07 | $19.07 | $19.07 | 147,368 |
| 2024-06-24 | $19.33 | $20.23 | $19.31 | $20.06 | $20.06 | 180,238 |
| 2024-06-21 | $19.47 | $19.65 | $19.25 | $19.32 | $19.32 | 252,064 |
| 2024-06-20 | $19.19 | $19.58 | $19.08 | $19.55 | $19.55 | 214,866 |
| 2024-06-18 | $20.09 | $20.25 | $19.34 | $19.34 | $19.34 | 143,292 |
| 2024-06-17 | $19.68 | $20.03 | $19.45 | $19.97 | $19.97 | 320,909 |
| 2024-06-14 | $20.16 | $20.16 | $19.55 | $19.56 | $19.56 | 233,791 |
| 2024-06-13 | $20.61 | $20.74 | $20.15 | $20.36 | $20.36 | 149,147 |
| 2024-06-12 | $21.19 | $21.75 | $20.74 | $20.79 | $20.79 | 105,465 |
| 2024-06-11 | $20.83 | $20.83 | $20.52 | $20.66 | $20.66 | 90,607 |
| 2024-06-10 | $20.35 | $20.76 | $20.16 | $20.73 | $20.73 | 109,960 |
| 2024-06-07 | $20.27 | $20.66 | $20.27 | $20.64 | $20.64 | 82,139 |
| 2024-06-06 | $20.87 | $20.88 | $20.28 | $20.55 | $20.55 | 192,530 |
| 2024-06-05 | $20.93 | $20.94 | $20.69 | $20.86 | $20.86 | 108,461 |
| 2024-06-04 | $21.21 | $21.39 | $20.91 | $20.93 | $20.93 | 106,022 |
| 2024-06-03 | $21.43 | $21.56 | $21.13 | $21.45 | $21.45 | 160,576 |
| 2024-05-31 | $21.09 | $21.27 | $20.86 | $21.10 | $21.10 | 480,234 |
| 2024-05-30 | $20.22 | $21.00 | $20.21 | $20.87 | $20.87 | 150,446 |
| 2024-05-29 | $21.14 | $21.26 | $20.18 | $20.18 | $20.18 | 211,143 |
| 2024-05-28 | $21.40 | $21.93 | $21.20 | $21.24 | $21.24 | 133,983 |
| 2024-05-24 | $20.75 | $21.62 | $20.54 | $21.39 | $21.39 | 244,138 |
| 2024-05-23 | $21.68 | $21.76 | $20.04 | $20.52 | $20.52 | 433,731 |
| 2024-05-22 | $20.75 | $21.40 | $20.62 | $21.20 | $21.20 | 379,434 |
| 2024-05-21 | $20.75 | $20.90 | $20.47 | $20.85 | $20.85 | 235,099 |
| 2024-05-20 | $20.61 | $20.86 | $20.48 | $20.77 | $20.77 | 302,217 |
| 2024-05-17 | $20.34 | $20.65 | $20.05 | $20.53 | $20.53 | 152,756 |
| 2024-05-16 | $20.65 | $20.86 | $20.32 | $20.34 | $20.34 | 201,912 |
| 2024-05-15 | $20.84 | $20.91 | $20.41 | $20.50 | $20.50 | 194,862 |
| 2024-05-14 | $21.25 | $21.40 | $20.55 | $20.56 | $20.56 | 168,187 |
| 2024-05-13 | $20.96 | $21.67 | $20.86 | $20.97 | $20.97 | 221,290 |
| 2024-05-10 | $20.17 | $20.52 | $20.12 | $20.50 | $20.50 | 182,479 |
| 2024-05-09 | $19.65 | $20.25 | $19.63 | $20.24 | $20.24 | 303,138 |
| 2024-05-08 | $19.51 | $20.15 | $18.01 | $19.79 | $19.79 | 544,697 |
| 2024-05-07 | $20.29 | $20.52 | $20.08 | $20.08 | $20.08 | 170,533 |
| 2024-05-06 | $20.28 | $20.55 | $20.17 | $20.26 | $20.26 | 85,150 |
| 2024-05-03 | $20.36 | $20.49 | $20.01 | $20.05 | $20.05 | 112,792 |
| 2024-05-02 | $20.19 | $20.22 | $19.73 | $19.92 | $19.92 | 118,138 |
| 2024-05-01 | $20.35 | $20.44 | $19.97 | $19.97 | $19.97 | 151,982 |
| 2024-04-30 | $20.56 | $20.60 | $20.20 | $20.23 | $20.23 | 164,060 |
| 2024-04-29 | $20.70 | $20.77 | $20.55 | $20.68 | $20.68 | 128,323 |
| 2024-04-26 | $20.70 | $20.87 | $20.51 | $20.55 | $20.55 | 75,160 |
| 2024-04-25 | $20.91 | $20.91 | $20.40 | $20.53 | $20.53 | 160,103 |
| 2024-04-24 | $21.03 | $21.35 | $21.00 | $21.31 | $21.31 | 104,483 |
| 2024-04-23 | $21.84 | $22.01 | $21.04 | $21.05 | $21.05 | 129,783 |
| 2024-04-22 | $21.31 | $21.53 | $21.02 | $21.50 | $21.50 | 112,969 |
| 2024-04-19 | $20.71 | $21.37 | $20.71 | $21.10 | $21.10 | 134,938 |
| 2024-04-18 | $20.89 | $21.15 | $20.57 | $20.88 | $20.88 | 351,050 |
| 2024-04-17 | $21.12 | $21.53 | $20.70 | $20.84 | $20.84 | 167,902 |
| 2024-04-16 | $21.23 | $21.26 | $20.84 | $21.06 | $21.06 | 176,133 |
| 2024-04-15 | $22.29 | $22.38 | $21.42 | $21.50 | $21.50 | 156,222 |
| 2024-04-12 | $21.91 | $22.00 | $21.62 | $21.93 | $21.93 | 145,899 |
| 2024-04-11 | $21.84 | $22.08 | $21.74 | $22.01 | $22.01 | 79,937 |
| 2024-04-10 | $22.09 | $22.17 | $21.51 | $21.69 | $21.69 | 114,993 |
| 2024-04-09 | $22.49 | $22.94 | $22.42 | $22.81 | $22.81 | 73,561 |
| 2024-04-08 | $22.98 | $23.12 | $22.46 | $22.48 | $22.48 | 62,244 |
| 2024-04-05 | $22.39 | $22.81 | $22.23 | $22.81 | $22.81 | 78,380 |
| 2024-04-04 | $23.65 | $23.67 | $22.27 | $22.40 | $22.40 | 113,037 |
| 2024-04-03 | $23.26 | $23.68 | $23.15 | $23.34 | $23.34 | 77,259 |
| 2024-04-02 | $23.79 | $23.79 | $23.10 | $23.41 | $23.41 | 119,975 |
| 2024-04-01 | $23.73 | $24.05 | $23.37 | $23.99 | $23.99 | 150,068 |
| 2024-03-28 | $22.98 | $23.77 | $22.91 | $23.72 | $23.72 | 136,241 |
| 2024-03-27 | $22.06 | $22.83 | $22.06 | $22.81 | $22.81 | 62,840 |
| 2024-03-26 | $22.43 | $22.60 | $21.98 | $22.00 | $22.00 | 64,226 |
| 2024-03-25 | $22.39 | $22.89 | $22.15 | $22.20 | $22.20 | 88,989 |
| 2024-03-22 | $23.00 | $23.02 | $22.53 | $22.53 | $22.53 | 86,222 |
| 2024-03-21 | $22.89 | $23.21 | $22.74 | $23.04 | $23.04 | 113,555 |
| 2024-03-20 | $21.92 | $22.97 | $21.74 | $22.88 | $22.88 | 116,616 |
| 2024-03-19 | $22.20 | $22.57 | $21.85 | $22.11 | $22.11 | 151,438 |
| 2024-03-18 | $21.74 | $22.06 | $21.23 | $21.98 | $21.98 | 219,417 |
| 2024-03-15 | $20.77 | $21.76 | $20.77 | $21.73 | $21.73 | 168,970 |
| 2024-03-14 | $21.06 | $21.10 | $20.60 | $20.84 | $20.84 | 127,490 |
| 2024-03-13 | $20.90 | $21.23 | $20.89 | $21.08 | $21.08 | 95,906 |
| 2024-03-12 | $21.12 | $21.27 | $20.90 | $21.02 | $21.02 | 132,883 |
| 2024-03-11 | $21.26 | $21.56 | $20.94 | $21.13 | $21.13 | 138,192 |
| 2024-03-08 | $21.38 | $21.77 | $21.14 | $21.20 | $21.20 | 85,104 |
| 2024-03-07 | $21.23 | $21.54 | $21.07 | $21.11 | $21.11 | 72,551 |
| 2024-03-06 | $21.39 | $21.61 | $20.77 | $21.02 | $21.02 | 132,762 |
| 2024-03-05 | $21.38 | $21.91 | $21.24 | $21.24 | $21.24 | 125,147 |
| 2024-03-04 | $21.75 | $22.00 | $21.41 | $21.44 | $21.44 | 85,331 |
| 2024-03-01 | $21.89 | $22.15 | $21.51 | $21.96 | $21.96 | 87,796 |
| 2024-02-29 | $22.19 | $22.20 | $21.75 | $21.93 | $21.93 | 119,295 |
| 2024-02-28 | $21.96 | $22.28 | $21.72 | $21.73 | $21.73 | 134,526 |
| 2024-02-27 | $22.17 | $22.43 | $21.97 | $22.24 | $22.24 | 80,756 |
| 2024-02-26 | $22.27 | $22.60 | $21.87 | $22.06 | $22.06 | 94,828 |
| 2024-02-23 | $22.25 | $22.57 | $22.15 | $22.45 | $22.45 | 79,842 |
| 2024-02-22 | $21.86 | $22.40 | $21.53 | $22.39 | $22.39 | 143,348 |
| 2024-02-21 | $21.55 | $22.13 | $21.50 | $21.98 | $21.98 | 125,625 |
| 2024-02-20 | $21.51 | $21.67 | $21.27 | $21.58 | $21.58 | 140,274 |
| 2024-02-16 | $22.12 | $22.20 | $21.71 | $21.71 | $21.71 | 83,204 |
| 2024-02-15 | $22.36 | $22.68 | $22.07 | $22.43 | $22.43 | 166,182 |
| 2024-02-14 | $22.12 | $22.30 | $21.63 | $22.07 | $22.07 | 187,794 |
| 2024-02-13 | $22.11 | $22.45 | $21.65 | $21.76 | $21.76 | 320,274 |
| 2024-02-12 | $21.63 | $23.30 | $21.63 | $23.06 | $23.06 | 170,565 |
| 2024-02-09 | $21.13 | $21.74 | $21.00 | $21.66 | $21.66 | 101,025 |
| 2024-02-08 | $20.38 | $21.13 | $20.38 | $21.13 | $21.13 | 143,113 |
| 2024-02-07 | $20.80 | $21.48 | $20.03 | $20.59 | $20.59 | 235,882 |
| 2024-02-06 | $19.56 | $20.17 | $19.56 | $20.13 | $20.13 | 175,624 |
| 2024-02-05 | $19.54 | $19.75 | $19.22 | $19.67 | $19.67 | 148,709 |
| 2024-02-02 | $19.50 | $20.19 | $19.39 | $19.81 | $19.81 | 72,336 |
| 2024-02-01 | $19.62 | $19.90 | $19.25 | $19.89 | $19.89 | 155,320 |
| 2024-01-31 | $19.75 | $19.91 | $19.32 | $19.37 | $19.37 | 143,919 |
| 2024-01-30 | $20.77 | $20.77 | $19.45 | $19.63 | $19.63 | 182,929 |
| 2024-01-29 | $20.70 | $21.46 | $20.58 | $21.40 | $21.40 | 88,580 |
| 2024-01-26 | $20.96 | $20.97 | $20.61 | $20.63 | $20.63 | 72,168 |
| 2024-01-25 | $20.89 | $21.19 | $20.03 | $20.67 | $20.67 | 154,412 |
| 2024-01-24 | $21.78 | $21.86 | $20.76 | $21.05 | $21.05 | 77,031 |
| 2024-01-23 | $21.75 | $21.84 | $21.25 | $21.36 | $21.36 | 91,704 |
| 2024-01-22 | $20.83 | $21.47 | $20.83 | $21.42 | $21.42 | 78,327 |
| 2024-01-19 | $20.64 | $20.74 | $19.99 | $20.72 | $20.72 | 77,684 |
| 2024-01-18 | $20.48 | $20.62 | $20.19 | $20.48 | $20.48 | 77,445 |
| 2024-01-17 | $20.44 | $20.62 | $20.23 | $20.43 | $20.43 | 65,417 |
| 2024-01-16 | $21.00 | $21.00 | $20.38 | $20.60 | $20.60 | 98,642 |
| 2024-01-12 | $21.66 | $21.89 | $21.07 | $21.14 | $21.14 | 102,263 |
| 2024-01-11 | $21.69 | $21.69 | $21.24 | $21.46 | $21.46 | 94,738 |
| 2024-01-10 | $21.94 | $22.13 | $21.50 | $21.60 | $21.60 | 103,079 |
| 2024-01-09 | $21.85 | $22.29 | $21.65 | $21.98 | $21.98 | 97,045 |
| 2024-01-08 | $22.06 | $22.37 | $21.86 | $22.14 | $22.14 | 83,676 |
| 2024-01-05 | $21.90 | $22.62 | $21.90 | $22.19 | $22.19 | 134,162 |
| 2024-01-04 | $21.85 | $22.23 | $21.34 | $22.15 | $22.15 | 198,344 |
| 2024-01-03 | $22.67 | $22.87 | $21.66 | $21.66 | $21.66 | 139,494 |
| 2024-01-02 | $22.64 | $23.18 | $22.48 | $22.85 | $22.85 | 101,578 |
| 2023-12-29 | $23.14 | $23.25 | $22.62 | $22.64 | $22.64 | 70,725 |
| 2023-12-28 | $23.51 | $23.51 | $22.94 | $23.09 | $23.09 | 65,090 |
| 2023-12-27 | $23.22 | $23.80 | $23.09 | $23.53 | $23.53 | 94,617 |
| 2023-12-26 | $23.09 | $23.39 | $22.96 | $23.25 | $23.25 | 73,767 |
| 2023-12-22 | $23.13 | $23.42 | $22.91 | $23.03 | $23.03 | 70,360 |
| 2023-12-21 | $22.73 | $23.02 | $22.60 | $22.98 | $22.98 | 87,647 |
| 2023-12-20 | $22.41 | $23.26 | $22.23 | $22.40 | $22.40 | 88,151 |
| 2023-12-19 | $21.88 | $22.52 | $21.52 | $22.48 | $22.48 | 113,709 |
| 2023-12-18 | $21.81 | $21.92 | $21.55 | $21.65 | $21.65 | 88,255 |
| 2023-12-15 | $22.47 | $22.47 | $21.77 | $21.85 | $21.85 | 245,511 |
| 2023-12-14 | $21.60 | $22.43 | $21.60 | $22.23 | $22.23 | 263,535 |
| 2023-12-13 | $20.57 | $21.31 | $20.17 | $21.25 | $21.25 | 207,323 |
| 2023-12-12 | $20.96 | $20.96 | $20.62 | $20.64 | $20.64 | 51,831 |
| 2023-12-11 | $21.00 | $21.17 | $20.71 | $20.96 | $20.96 | 92,772 |
| 2023-12-08 | $20.98 | $21.32 | $20.91 | $21.00 | $21.00 | 97,168 |
| 2023-12-07 | $20.66 | $21.13 | $20.39 | $21.01 | $21.01 | 90,292 |
| 2023-12-06 | $20.48 | $21.03 | $20.42 | $20.52 | $20.52 | 66,420 |
| 2023-12-05 | $21.00 | $21.01 | $20.29 | $20.33 | $20.33 | 74,879 |
| 2023-12-04 | $20.95 | $21.58 | $20.85 | $21.07 | $21.07 | 117,983 |
| 2023-12-01 | $20.07 | $21.14 | $19.94 | $21.08 | $21.08 | 272,465 |
| 2023-11-30 | $20.50 | $20.50 | $19.92 | $20.00 | $20.00 | 130,057 |
| 2023-11-29 | $20.67 | $21.12 | $20.31 | $20.32 | $20.32 | 101,706 |
| 2023-11-28 | $20.68 | $20.70 | $20.39 | $20.49 | $20.49 | 118,161 |
| 2023-11-27 | $20.79 | $20.89 | $20.50 | $20.80 | $20.80 | 122,347 |
| 2023-11-24 | $20.59 | $20.90 | $20.58 | $20.77 | $20.77 | 80,045 |
| 2023-11-22 | $20.72 | $21.07 | $20.58 | $20.60 | $20.60 | 103,319 |
| 2023-11-21 | $20.76 | $21.06 | $20.58 | $20.58 | $20.58 | 99,069 |
| 2023-11-20 | $20.95 | $21.34 | $20.68 | $20.91 | $20.91 | 96,616 |
| 2023-11-17 | $21.20 | $21.69 | $20.95 | $20.95 | $20.95 | 160,319 |
| 2023-11-16 | $21.26 | $21.29 | $20.70 | $20.86 | $20.86 | 137,806 |
| 2023-11-15 | $21.01 | $21.98 | $20.93 | $21.47 | $21.47 | 128,628 |
| 2023-11-14 | $20.21 | $20.92 | $20.12 | $20.92 | $20.92 | 172,541 |
| 2023-11-13 | $19.75 | $19.89 | $19.40 | $19.58 | $19.58 | 164,086 |
| 2023-11-10 | $20.35 | $20.38 | $19.69 | $19.95 | $19.95 | 130,326 |
| 2023-11-09 | $20.24 | $20.29 | $19.82 | $20.15 | $20.15 | 202,134 |
| 2023-11-08 | $20.50 | $21.57 | $19.31 | $20.00 | $20.00 | 223,472 |
| 2023-11-07 | $21.63 | $21.65 | $21.24 | $21.42 | $21.42 | 114,156 |
| 2023-11-06 | $22.38 | $22.45 | $21.44 | $21.67 | $21.67 | 87,759 |
| 2023-11-03 | $21.54 | $22.27 | $21.54 | $22.22 | $22.22 | 117,152 |
| 2023-11-02 | $21.19 | $21.42 | $20.81 | $21.16 | $21.16 | 99,276 |
| 2023-11-01 | $20.23 | $20.80 | $20.07 | $20.79 | $20.79 | 189,011 |
| 2023-10-31 | $20.00 | $20.68 | $19.96 | $20.44 | $20.44 | 118,341 |
| 2023-10-30 | $20.39 | $20.47 | $19.77 | $20.11 | $20.11 | 163,401 |
| 2023-10-27 | $20.50 | $20.95 | $20.15 | $20.23 | $20.23 | 132,082 |
| 2023-10-26 | $21.04 | $21.30 | $20.34 | $20.58 | $20.58 | 129,718 |
| 2023-10-25 | $21.42 | $21.42 | $20.86 | $21.00 | $21.00 | 171,010 |
| 2023-10-24 | $21.97 | $22.01 | $21.27 | $21.50 | $21.50 | 130,114 |
| 2023-10-23 | $22.12 | $22.32 | $21.87 | $21.92 | $21.92 | 75,515 |
| 2023-10-20 | $22.51 | $22.71 | $22.19 | $22.23 | $22.23 | 119,299 |
| 2023-10-19 | $22.76 | $22.77 | $22.37 | $22.44 | $22.44 | 77,713 |
| 2023-10-18 | $22.74 | $22.95 | $22.41 | $22.73 | $22.73 | 146,593 |
| 2023-10-17 | $22.47 | $23.14 | $22.47 | $23.05 | $23.05 | 108,881 |
| 2023-10-16 | $22.52 | $22.92 | $22.45 | $22.74 | $22.74 | 76,269 |
| 2023-10-13 | $22.30 | $22.41 | $22.06 | $22.31 | $22.31 | 184,324 |
| 2023-10-12 | $22.42 | $22.53 | $21.93 | $22.35 | $22.35 | 151,869 |
| 2023-10-11 | $22.08 | $22.43 | $21.98 | $22.40 | $22.40 | 127,332 |
| 2023-10-10 | $21.66 | $22.34 | $21.51 | $22.17 | $22.17 | 172,645 |
| 2023-10-09 | $21.52 | $21.73 | $21.23 | $21.70 | $21.70 | 100,662 |
| 2023-10-06 | $21.69 | $22.18 | $21.52 | $21.75 | $21.75 | 205,595 |
| 2023-10-05 | $22.30 | $22.38 | $21.67 | $21.81 | $21.81 | 246,162 |
| 2023-10-04 | $22.40 | $22.49 | $22.03 | $22.27 | $22.27 | 159,094 |
| 2023-10-03 | $22.08 | $22.44 | $22.00 | $22.40 | $22.40 | 165,760 |
| 2023-10-02 | $22.24 | $22.46 | $22.06 | $22.33 | $22.33 | 172,088 |
| 2023-09-29 | $22.97 | $23.64 | $22.16 | $22.22 | $22.22 | 356,825 |
| 2023-09-28 | $21.52 | $22.27 | $21.32 | $22.25 | $22.25 | 293,349 |
| 2023-09-27 | $21.21 | $21.59 | $21.10 | $21.55 | $21.55 | 254,562 |
| 2023-09-26 | $21.02 | $21.17 | $20.83 | $21.12 | $21.12 | 177,534 |
| 2023-09-25 | $20.96 | $21.28 | $20.87 | $21.11 | $21.11 | 118,170 |
| 2023-09-22 | $21.01 | $21.47 | $20.68 | $20.96 | $20.96 | 185,744 |
| 2023-09-21 | $21.08 | $21.50 | $20.99 | $21.00 | $21.00 | 162,922 |
| 2023-09-20 | $21.61 | $21.81 | $21.15 | $21.18 | $21.18 | 131,448 |
| 2023-09-19 | $21.38 | $21.77 | $21.28 | $21.43 | $21.43 | 139,831 |
| 2023-09-18 | $21.33 | $21.56 | $21.13 | $21.38 | $21.38 | 129,158 |
| 2023-09-15 | $22.27 | $22.27 | $21.29 | $21.33 | $21.33 | 548,121 |
| 2023-09-14 | $20.82 | $22.46 | $20.82 | $22.37 | $22.37 | 523,595 |
| 2023-09-13 | $21.02 | $21.35 | $20.68 | $20.73 | $20.73 | 313,510 |
| 2023-09-12 | $20.72 | $21.10 | $20.72 | $21.08 | $21.08 | 247,676 |
| 2023-09-11 | $21.32 | $21.50 | $20.50 | $20.70 | $20.70 | 266,354 |
| 2023-09-08 | $20.80 | $21.57 | $20.80 | $21.32 | $21.32 | 328,261 |
| 2023-09-07 | $20.80 | $20.92 | $20.48 | $20.81 | $20.81 | 245,825 |
| 2023-09-06 | $21.03 | $21.19 | $20.60 | $20.81 | $20.81 | 323,066 |
| 2023-09-05 | $22.79 | $22.79 | $21.06 | $21.06 | $21.06 | 411,606 |
| 2023-09-01 | $21.83 | $23.00 | $21.26 | $22.88 | $22.88 | 861,639 |
| 2023-08-31 | $21.07 | $22.49 | $20.07 | $21.76 | $21.76 | 832,533 |
| 2023-08-30 | $19.25 | $22.57 | $19.25 | $21.76 | $21.76 | 1,713,805 |
| 2023-08-29 | $25.04 | $25.19 | $24.63 | $24.96 | $24.96 | 193,321 |
| 2023-08-28 | $25.58 | $25.94 | $24.91 | $24.96 | $24.96 | 175,821 |
| 2023-08-25 | $25.50 | $25.97 | $25.43 | $25.58 | $25.58 | 205,702 |
| 2023-08-24 | $25.25 | $25.63 | $25.15 | $25.50 | $25.50 | 234,367 |
| 2023-08-23 | $25.00 | $25.32 | $24.72 | $25.28 | $25.28 | 155,552 |
| 2023-08-22 | $25.69 | $25.91 | $24.89 | $24.98 | $24.98 | 108,394 |
| 2023-08-21 | $26.18 | $26.34 | $25.58 | $25.69 | $25.69 | 111,264 |
| 2023-08-18 | $26.10 | $26.70 | $26.08 | $26.18 | $26.18 | 104,930 |
| 2023-08-17 | $25.95 | $26.44 | $25.95 | $26.27 | $26.27 | 195,372 |
| 2023-08-16 | $26.27 | $26.68 | $25.83 | $25.92 | $25.92 | 136,514 |
| 2023-08-15 | $26.98 | $27.09 | $26.26 | $26.27 | $26.27 | 161,198 |
| 2023-08-14 | $26.89 | $27.24 | $26.71 | $27.09 | $27.09 | 156,859 |
| 2023-08-11 | $27.45 | $27.74 | $26.84 | $26.89 | $26.89 | 151,819 |
| 2023-08-10 | $27.55 | $27.93 | $27.30 | $27.47 | $27.47 | 128,580 |
| 2023-08-09 | $27.58 | $27.67 | $27.26 | $27.45 | $27.45 | 191,625 |
| 2023-08-08 | $27.80 | $27.94 | $27.28 | $27.65 | $27.65 | 136,930 |
| 2023-08-07 | $27.80 | $28.64 | $27.80 | $28.03 | $28.03 | 149,452 |
| 2023-08-04 | $28.18 | $28.29 | $27.25 | $27.68 | $27.68 | 274,791 |
| 2023-08-03 | $30.50 | $30.85 | $28.19 | $28.19 | $28.19 | 327,169 |
| 2023-08-02 | $31.16 | $31.70 | $30.67 | $30.68 | $30.68 | 126,267 |
| 2023-08-01 | $30.66 | $31.66 | $30.49 | $31.50 | $31.50 | 178,013 |
| 2023-07-31 | $30.32 | $30.87 | $30.32 | $30.65 | $30.65 | 297,699 |
| 2023-07-28 | $30.52 | $30.62 | $30.04 | $30.32 | $30.32 | 163,794 |
| 2023-07-27 | $30.48 | $30.95 | $30.09 | $30.17 | $30.17 | 171,311 |
| 2023-07-26 | $30.30 | $30.47 | $29.66 | $30.20 | $30.20 | 167,691 |
| 2023-07-25 | $29.98 | $31.15 | $29.89 | $30.45 | $30.45 | 351,351 |
| 2023-07-24 | $28.00 | $28.66 | $28.00 | $28.59 | $28.59 | 209,814 |
| 2023-07-21 | $28.14 | $28.38 | $27.76 | $28.05 | $28.05 | 245,981 |
| 2023-07-20 | $27.93 | $28.32 | $27.46 | $27.81 | $27.81 | 312,075 |
| 2023-07-19 | $27.99 | $28.62 | $27.66 | $27.82 | $27.82 | 321,896 |
| 2023-07-18 | $28.00 | $28.48 | $27.64 | $27.90 | $27.90 | 207,652 |
| 2023-07-17 | $28.20 | $28.46 | $27.99 | $28.05 | $28.05 | 117,744 |
| 2023-07-14 | $29.80 | $29.80 | $28.09 | $28.14 | $28.14 | 100,249 |
| 2023-07-13 | $29.88 | $30.28 | $29.55 | $29.75 | $29.75 | 91,645 |
| 2023-07-12 | $29.49 | $30.53 | $29.42 | $29.98 | $29.98 | 161,654 |
| 2023-07-11 | $28.42 | $29.11 | $28.17 | $28.99 | $28.99 | 279,192 |
| 2023-07-10 | $28.74 | $29.08 | $27.77 | $28.19 | $28.19 | 290,019 |
| 2023-07-07 | $29.30 | $29.87 | $28.73 | $28.82 | $28.82 | 588,917 |
| 2023-07-06 | $29.72 | $30.03 | $29.21 | $29.31 | $29.31 | 139,535 |
| 2023-07-05 | $30.71 | $30.71 | $30.02 | $30.14 | $30.14 | 111,238 |
| 2023-07-03 | $30.59 | $30.91 | $30.50 | $30.82 | $30.82 | 57,280 |
| 2023-06-30 | $30.42 | $30.83 | $30.18 | $30.65 | $30.65 | 108,603 |
| 2023-06-29 | $29.47 | $30.19 | $29.47 | $30.15 | $30.15 | 92,081 |
| 2023-06-28 | $29.49 | $29.75 | $29.23 | $29.51 | $29.51 | 89,848 |
| 2023-06-27 | $29.04 | $29.63 | $28.90 | $29.55 | $29.55 | 163,731 |
| 2023-06-26 | $28.54 | $29.36 | $28.54 | $28.97 | $28.97 | 74,309 |
| 2023-06-23 | $29.23 | $29.73 | $28.77 | $28.78 | $28.78 | 305,738 |
| 2023-06-22 | $29.57 | $29.80 | $29.25 | $29.60 | $29.60 | 107,621 |
| 2023-06-21 | $29.30 | $30.00 | $29.01 | $29.74 | $29.74 | 122,555 |
| 2023-06-20 | $29.64 | $29.72 | $29.16 | $29.45 | $29.45 | 134,951 |
| 2023-06-16 | $30.73 | $30.73 | $29.28 | $29.60 | $29.60 | 175,621 |
| 2023-06-15 | $30.39 | $30.71 | $30.24 | $30.50 | $30.50 | 195,613 |
| 2023-06-14 | $30.66 | $30.68 | $30.06 | $30.40 | $30.40 | 226,777 |
| 2023-06-13 | $30.22 | $30.71 | $30.22 | $30.50 | $30.50 | 190,891 |
| 2023-06-12 | $29.87 | $30.31 | $29.55 | $30.10 | $30.10 | 173,843 |
| 2023-06-09 | $29.47 | $29.99 | $29.36 | $29.80 | $29.80 | 100,332 |
| 2023-06-08 | $29.96 | $29.97 | $29.19 | $29.58 | $29.58 | 100,390 |
| 2023-06-07 | $29.06 | $30.29 | $29.06 | $30.13 | $30.13 | 111,247 |
| 2023-06-06 | $26.97 | $29.09 | $26.97 | $29.01 | $29.01 | 162,659 |
| 2023-06-05 | $27.47 | $27.50 | $26.80 | $26.95 | $26.95 | 99,269 |
| 2023-06-02 | $26.91 | $27.83 | $26.91 | $27.65 | $27.65 | 126,379 |
| 2023-06-01 | $26.46 | $26.77 | $26.20 | $26.52 | $26.52 | 88,206 |
| 2023-05-31 | $26.15 | $26.79 | $25.80 | $26.50 | $26.50 | 483,067 |
| 2023-05-30 | $26.92 | $26.97 | $26.17 | $26.71 | $26.71 | 183,822 |
| 2023-05-26 | $27.13 | $27.34 | $26.90 | $26.92 | $26.92 | 122,085 |
| 2023-05-25 | $26.94 | $27.55 | $26.80 | $27.13 | $27.13 | 123,249 |
| 2023-05-24 | $28.04 | $28.09 | $27.07 | $27.08 | $27.08 | 162,769 |
| 2023-05-23 | $28.01 | $28.40 | $27.84 | $28.04 | $28.04 | 111,792 |
| 2023-05-22 | $27.89 | $28.26 | $27.79 | $28.17 | $28.17 | 101,087 |
| 2023-05-19 | $29.15 | $29.15 | $27.54 | $27.90 | $27.90 | 133,687 |
| 2023-05-18 | $28.47 | $29.04 | $28.43 | $28.89 | $28.89 | 89,961 |
| 2023-05-17 | $27.75 | $28.56 | $27.75 | $28.47 | $28.47 | 102,043 |
| 2023-05-16 | $27.59 | $27.99 | $27.34 | $27.69 | $27.69 | 110,707 |
| 2023-05-15 | $27.89 | $28.22 | $27.83 | $28.00 | $28.00 | 124,706 |
| 2023-05-12 | $27.74 | $28.57 | $27.41 | $27.72 | $27.72 | 125,570 |
| 2023-05-11 | $27.63 | $28.33 | $27.36 | $27.51 | $27.51 | 174,655 |
| 2023-05-10 | $30.49 | $30.70 | $27.23 | $27.50 | $27.50 | 269,522 |
| 2023-05-09 | $28.82 | $29.05 | $28.64 | $28.66 | $28.66 | 122,296 |
| 2023-05-08 | $28.83 | $29.30 | $28.77 | $29.05 | $29.05 | 84,365 |
| 2023-05-05 | $28.74 | $29.07 | $28.11 | $28.77 | $28.77 | 125,008 |
| 2023-05-04 | $29.36 | $29.36 | $28.06 | $28.22 | $28.22 | 142,132 |
| 2023-05-03 | $29.73 | $30.47 | $29.51 | $29.60 | $29.60 | 95,808 |
| 2023-05-02 | $29.53 | $29.84 | $28.72 | $29.82 | $29.82 | 136,554 |
| 2023-05-01 | $29.11 | $29.81 | $29.00 | $29.75 | $29.75 | 96,603 |
| 2023-04-28 | $28.72 | $29.80 | $28.72 | $29.27 | $29.27 | 126,297 |
| 2023-04-27 | $28.50 | $28.88 | $27.27 | $28.87 | $28.87 | 319,744 |
| 2023-04-26 | $28.66 | $29.28 | $28.40 | $28.48 | $28.48 | 217,804 |
| 2023-04-25 | $29.10 | $29.45 | $28.13 | $28.27 | $28.27 | 171,217 |
| 2023-04-24 | $29.59 | $30.00 | $29.05 | $29.30 | $29.30 | 107,385 |
| 2023-04-21 | $29.61 | $30.10 | $29.43 | $29.68 | $29.68 | 139,754 |
| 2023-04-20 | $29.37 | $30.00 | $29.37 | $29.71 | $29.71 | 73,783 |
| 2023-04-19 | $29.85 | $29.94 | $29.26 | $29.46 | $29.46 | 96,055 |
| 2023-04-18 | $29.71 | $30.32 | $29.70 | $30.15 | $30.15 | 202,866 |
| 2023-04-17 | $29.18 | $29.78 | $28.99 | $29.67 | $29.67 | 93,337 |
| 2023-04-14 | $29.16 | $29.65 | $28.99 | $29.19 | $29.19 | 80,890 |
| 2023-04-13 | $29.11 | $29.34 | $28.93 | $29.13 | $29.13 | 84,122 |
| 2023-04-12 | $29.25 | $29.37 | $28.74 | $29.04 | $29.04 | 101,200 |
| 2023-04-11 | $28.40 | $29.25 | $28.21 | $29.05 | $29.05 | 134,976 |
| 2023-04-10 | $27.90 | $28.57 | $27.55 | $28.27 | $28.27 | 119,444 |
| 2023-04-06 | $28.62 | $28.78 | $27.83 | $27.90 | $27.90 | 123,344 |
| 2023-04-05 | $29.10 | $29.10 | $28.13 | $28.47 | $28.47 | 183,943 |
| 2023-04-04 | $30.80 | $30.84 | $28.93 | $29.22 | $29.22 | 147,286 |
| 2023-04-03 | $30.43 | $30.78 | $30.13 | $30.53 | $30.53 | 228,524 |
| 2023-03-31 | $29.82 | $30.58 | $29.52 | $30.43 | $30.43 | 165,816 |
| 2023-03-30 | $30.53 | $30.64 | $29.47 | $29.53 | $29.53 | 101,932 |
| 2023-03-29 | $30.76 | $31.00 | $29.93 | $30.33 | $30.33 | 120,614 |
| 2023-03-28 | $30.36 | $31.00 | $30.14 | $30.48 | $30.48 | 119,148 |
| 2023-03-27 | $30.40 | $30.53 | $29.88 | $30.35 | $30.35 | 288,762 |
| 2023-03-24 | $30.44 | $30.44 | $29.49 | $30.00 | $30.00 | 205,651 |
| 2023-03-23 | $31.60 | $31.75 | $30.47 | $30.68 | $30.68 | 168,021 |
| 2023-03-22 | $32.13 | $32.95 | $31.37 | $31.47 | $31.47 | 211,446 |
| 2023-03-21 | $31.50 | $32.25 | $31.50 | $32.13 | $32.13 | 251,405 |
| 2023-03-20 | $31.00 | $31.38 | $30.41 | $30.77 | $30.77 | 324,308 |
| 2023-03-17 | $32.20 | $32.20 | $30.64 | $30.66 | $30.66 | 265,121 |
| 2023-03-16 | $31.90 | $32.79 | $30.92 | $32.40 | $32.40 | 135,325 |
| 2023-03-15 | $31.29 | $32.02 | $31.02 | $32.01 | $32.01 | 248,146 |
| 2023-03-14 | $31.96 | $32.41 | $31.79 | $32.11 | $32.11 | 157,730 |
| 2023-03-13 | $31.92 | $32.21 | $31.16 | $31.18 | $31.18 | 216,013 |
| 2023-03-10 | $33.55 | $33.55 | $32.27 | $32.52 | $32.52 | 148,164 |
| 2023-03-09 | $34.43 | $34.59 | $33.69 | $33.74 | $33.74 | 104,920 |
| 2023-03-08 | $34.65 | $35.29 | $34.39 | $34.53 | $34.53 | 154,476 |
| 2023-03-07 | $34.11 | $34.84 | $34.11 | $34.53 | $34.53 | 291,871 |
| 2023-03-06 | $34.40 | $34.91 | $34.13 | $34.16 | $34.16 | 125,345 |
| 2023-03-03 | $34.72 | $35.05 | $34.64 | $34.70 | $34.70 | 91,317 |
| 2023-03-02 | $34.01 | $34.76 | $33.78 | $34.60 | $34.60 | 100,083 |
| 2023-03-01 | $33.85 | $34.57 | $33.76 | $34.28 | $34.28 | 165,940 |
| 2023-02-28 | $33.84 | $34.05 | $33.39 | $33.77 | $33.77 | 166,254 |
| 2023-02-27 | $34.51 | $34.79 | $33.85 | $33.92 | $33.92 | 128,121 |
| 2023-02-24 | $33.64 | $34.35 | $33.05 | $34.32 | $34.32 | 179,806 |
| 2023-02-23 | $34.03 | $34.47 | $33.59 | $34.01 | $34.01 | 177,364 |
| 2023-02-22 | $33.25 | $34.10 | $33.25 | $33.75 | $33.75 | 342,978 |
| 2023-02-21 | $33.62 | $33.94 | $33.21 | $33.24 | $33.24 | 222,501 |
| 2023-02-17 | $34.21 | $34.67 | $33.95 | $33.99 | $33.99 | 301,982 |
| 2023-02-16 | $34.07 | $35.06 | $33.86 | $34.22 | $34.22 | 212,048 |
| 2023-02-15 | $33.42 | $34.52 | $33.02 | $34.40 | $34.40 | 223,857 |
| 2023-02-14 | $33.16 | $33.78 | $32.84 | $33.64 | $33.64 | 187,967 |
| 2023-02-13 | $32.47 | $33.88 | $32.31 | $33.50 | $33.50 | 207,637 |
| 2023-02-10 | $33.00 | $33.16 | $31.81 | $32.47 | $32.47 | 396,443 |
| 2023-02-09 | $35.09 | $35.09 | $32.54 | $33.07 | $33.07 | 384,674 |
| 2023-02-08 | $32.37 | $34.87 | $31.59 | $34.20 | $34.20 | 879,069 |
| 2023-02-07 | $30.52 | $31.26 | $30.39 | $31.26 | $31.26 | 180,609 |
| 2023-02-06 | $30.84 | $31.12 | $30.58 | $30.71 | $30.71 | 197,368 |
| 2023-02-03 | $30.43 | $31.43 | $30.43 | $30.89 | $30.89 | 125,116 |
| 2023-02-02 | $29.76 | $30.87 | $29.30 | $30.82 | $30.82 | 303,422 |
| 2023-02-01 | $28.87 | $29.96 | $28.67 | $29.55 | $29.55 | 385,092 |
| 2023-01-31 | $27.82 | $28.87 | $27.82 | $28.76 | $28.76 | 578,154 |
| 2023-01-30 | $27.91 | $28.08 | $27.39 | $27.70 | $27.70 | 188,007 |
| 2023-01-27 | $27.96 | $28.26 | $27.54 | $27.80 | $27.80 | 195,673 |
| 2023-01-26 | $29.18 | $29.57 | $27.42 | $27.90 | $27.90 | 328,981 |
| 2023-01-25 | $29.21 | $29.54 | $29.04 | $29.38 | $29.38 | 94,172 |
| 2023-01-24 | $29.26 | $29.67 | $29.03 | $29.35 | $29.35 | 120,304 |
| 2023-01-23 | $29.29 | $29.77 | $29.23 | $29.40 | $29.40 | 122,936 |
| 2023-01-20 | $28.76 | $29.32 | $28.50 | $29.20 | $29.20 | 87,518 |
| 2023-01-19 | $27.99 | $28.79 | $27.61 | $28.51 | $28.51 | 114,774 |
| 2023-01-18 | $28.52 | $28.86 | $28.14 | $28.17 | $28.17 | 148,780 |
| 2023-01-17 | $28.73 | $29.29 | $28.37 | $28.42 | $28.42 | 75,842 |
| 2023-01-13 | $28.36 | $28.91 | $28.12 | $28.71 | $28.71 | 93,080 |
| 2023-01-12 | $28.40 | $28.87 | $28.16 | $28.55 | $28.55 | 94,293 |
| 2023-01-11 | $28.34 | $28.78 | $28.28 | $28.32 | $28.32 | 95,429 |
| 2023-01-10 | $28.08 | $28.64 | $27.84 | $28.34 | $28.34 | 189,267 |
| 2023-01-09 | $27.19 | $28.16 | $27.14 | $27.99 | $27.99 | 217,146 |
| 2023-01-06 | $26.64 | $27.08 | $26.64 | $26.96 | $26.96 | 85,651 |
| 2023-01-05 | $26.15 | $26.63 | $25.88 | $26.42 | $26.42 | 74,715 |
| 2023-01-04 | $26.08 | $26.73 | $26.08 | $26.40 | $26.40 | 73,998 |
| 2023-01-03 | $26.13 | $26.37 | $25.73 | $25.99 | $25.99 | 110,650 |
| 2022-12-30 | $25.78 | $26.04 | $25.45 | $25.87 | $25.87 | 147,338 |
| 2022-12-29 | $25.63 | $26.13 | $25.63 | $25.95 | $25.95 | 55,506 |
| 2022-12-28 | $26.15 | $26.26 | $25.27 | $25.35 | $25.35 | 51,232 |
| 2022-12-27 | $26.21 | $26.32 | $26.02 | $26.10 | $26.10 | 67,065 |
| 2022-12-23 | $25.92 | $26.21 | $25.70 | $26.19 | $26.19 | 39,520 |
| 2022-12-22 | $26.06 | $26.06 | $25.62 | $25.78 | $25.78 | 67,568 |
| 2022-12-21 | $25.98 | $26.23 | $25.69 | $26.22 | $26.22 | 60,248 |
| 2022-12-20 | $25.35 | $25.96 | $25.08 | $25.43 | $25.43 | 53,594 |
| 2022-12-19 | $26.32 | $26.40 | $25.11 | $25.32 | $25.32 | 85,900 |
| 2022-12-16 | $26.24 | $26.59 | $26.12 | $26.20 | $26.20 | 144,942 |
| 2022-12-15 | $26.02 | $26.53 | $25.81 | $26.34 | $26.34 | 118,369 |
| 2022-12-14 | $26.28 | $26.80 | $26.16 | $26.38 | $26.38 | 71,200 |
| 2022-12-13 | $26.86 | $27.44 | $26.05 | $26.22 | $26.22 | 142,797 |
| 2022-12-12 | $26.13 | $26.47 | $26.00 | $26.34 | $26.34 | 81,261 |
| 2022-12-09 | $26.05 | $26.50 | $26.00 | $26.05 | $26.05 | 82,428 |
| 2022-12-08 | $26.14 | $26.60 | $26.08 | $26.19 | $26.19 | 60,929 |
| 2022-12-07 | $26.14 | $26.48 | $25.98 | $26.07 | $26.07 | 90,232 |
| 2022-12-06 | $25.76 | $26.44 | $25.76 | $26.16 | $26.16 | 137,282 |
| 2022-12-05 | $26.18 | $26.24 | $25.79 | $25.82 | $25.82 | 105,070 |
| 2022-12-02 | $25.73 | $26.52 | $25.73 | $26.35 | $26.35 | 94,364 |
| 2022-12-01 | $25.79 | $26.08 | $25.60 | $26.04 | $26.04 | 67,849 |
| 2022-11-30 | $25.40 | $25.83 | $25.02 | $25.72 | $25.72 | 49,900 |
| 2022-11-29 | $25.22 | $25.69 | $25.18 | $25.45 | $25.45 | 73,339 |
| 2022-11-28 | $25.06 | $25.54 | $25.06 | $25.13 | $25.13 | 128,537 |
| 2022-11-25 | $25.13 | $25.46 | $25.03 | $25.13 | $25.13 | 24,409 |
| 2022-11-23 | $25.34 | $25.64 | $24.95 | $25.02 | $25.02 | 50,915 |
| 2022-11-22 | $24.87 | $25.30 | $24.66 | $25.28 | $25.28 | 93,633 |
| 2022-11-21 | $25.28 | $25.41 | $24.75 | $24.80 | $24.80 | 61,127 |
| 2022-11-18 | $25.28 | $25.34 | $24.87 | $25.33 | $25.33 | 100,155 |
| 2022-11-17 | $24.60 | $24.76 | $24.14 | $24.76 | $24.76 | 72,118 |
| 2022-11-16 | $25.07 | $25.31 | $24.45 | $24.57 | $24.57 | 134,303 |
| 2022-11-15 | $25.43 | $25.93 | $25.02 | $25.25 | $25.25 | 114,985 |
| 2022-11-14 | $25.33 | $25.69 | $24.93 | $25.02 | $25.02 | 120,834 |
| 2022-11-11 | $25.22 | $26.18 | $25.16 | $25.75 | $25.75 | 108,531 |
| 2022-11-10 | $23.81 | $25.29 | $23.81 | $25.10 | $25.10 | 220,635 |
| 2022-11-09 | $23.00 | $23.49 | $22.64 | $22.64 | $22.64 | 167,214 |
| 2022-11-08 | $22.32 | $23.13 | $22.00 | $22.92 | $22.92 | 108,286 |
| 2022-11-07 | $21.86 | $22.17 | $21.45 | $22.10 | $22.10 | 122,263 |
| 2022-11-04 | $21.47 | $22.03 | $21.10 | $22.00 | $22.00 | 93,676 |
| 2022-11-03 | $20.75 | $21.39 | $20.31 | $21.17 | $21.17 | 48,756 |
| 2022-11-02 | $22.08 | $22.17 | $21.03 | $21.05 | $21.05 | 81,035 |
| 2022-11-01 | $21.62 | $22.33 | $21.62 | $22.13 | $22.13 | 69,212 |
| 2022-10-31 | $21.93 | $22.28 | $21.72 | $21.76 | $21.76 | 43,918 |
| 2022-10-28 | $21.55 | $22.15 | $21.30 | $21.92 | $21.92 | 104,136 |
| 2022-10-27 | $22.25 | $22.27 | $21.57 | $21.57 | $21.57 | 89,558 |
| 2022-10-26 | $21.77 | $22.33 | $21.36 | $21.90 | $21.90 | 86,904 |
| 2022-10-25 | $20.85 | $21.64 | $20.76 | $21.59 | $21.59 | 94,354 |
| 2022-10-24 | $20.80 | $21.07 | $20.52 | $20.96 | $20.96 | 64,887 |
| 2022-10-21 | $20.52 | $20.82 | $20.29 | $20.58 | $20.58 | 115,181 |
| 2022-10-20 | $20.52 | $20.72 | $20.11 | $20.34 | $20.34 | 60,978 |
| 2022-10-19 | $21.00 | $21.27 | $19.93 | $20.42 | $20.42 | 144,054 |
| 2022-10-18 | $20.95 | $21.37 | $20.81 | $21.25 | $21.25 | 110,988 |
| 2022-10-17 | $20.66 | $20.74 | $20.21 | $20.57 | $20.57 | 109,089 |
| 2022-10-14 | $21.25 | $21.25 | $20.20 | $20.23 | $20.23 | 123,683 |
| 2022-10-13 | $20.59 | $21.48 | $20.39 | $21.23 | $21.23 | 198,759 |
| 2022-10-12 | $20.46 | $21.00 | $20.34 | $21.00 | $21.00 | 236,198 |
| 2022-10-11 | $20.06 | $20.89 | $20.06 | $20.36 | $20.36 | 323,566 |
| 2022-10-10 | $19.77 | $20.23 | $19.56 | $20.22 | $20.22 | 153,513 |
| 2022-10-07 | $19.71 | $19.71 | $19.29 | $19.62 | $19.62 | 95,211 |
| 2022-10-06 | $19.81 | $20.19 | $19.79 | $19.93 | $19.93 | 109,126 |
| 2022-10-05 | $19.78 | $20.07 | $19.73 | $19.96 | $19.96 | 110,452 |
| 2022-10-04 | $19.45 | $20.19 | $19.45 | $20.15 | $20.15 | 184,905 |
| 2022-10-03 | $19.03 | $19.09 | $18.55 | $19.02 | $19.02 | 111,784 |
| 2022-09-30 | $19.32 | $19.50 | $18.68 | $18.85 | $18.85 | 256,241 |
| 2022-09-29 | $19.36 | $19.36 | $18.58 | $19.33 | $19.33 | 113,476 |
| 2022-09-28 | $19.23 | $19.84 | $19.18 | $19.74 | $19.74 | 85,635 |
| 2022-09-27 | $18.80 | $19.06 | $18.63 | $19.03 | $19.03 | 159,943 |
| 2022-09-26 | $19.29 | $19.63 | $18.49 | $18.67 | $18.67 | 137,830 |
| 2022-09-23 | $19.69 | $19.69 | $19.12 | $19.51 | $19.51 | 161,419 |
| 2022-09-22 | $20.26 | $20.31 | $19.79 | $19.85 | $19.85 | 128,402 |
| 2022-09-21 | $20.86 | $21.06 | $20.34 | $20.37 | $20.37 | 107,844 |
| 2022-09-20 | $21.37 | $21.57 | $20.74 | $20.84 | $20.84 | 88,563 |
| 2022-09-19 | $21.29 | $21.92 | $21.29 | $21.64 | $21.64 | 135,791 |
| 2022-09-16 | $21.87 | $22.00 | $21.44 | $21.55 | $21.55 | 270,750 |
| 2022-09-15 | $21.37 | $22.08 | $21.37 | $21.96 | $21.96 | 261,417 |
| 2022-09-14 | $21.76 | $21.99 | $21.34 | $21.42 | $21.42 | 165,592 |
| 2022-09-13 | $21.59 | $22.04 | $21.42 | $21.63 | $21.63 | 319,911 |
| 2022-09-12 | $21.56 | $22.07 | $21.56 | $21.99 | $21.99 | 226,442 |
| 2022-09-09 | $20.70 | $21.23 | $20.14 | $21.17 | $21.17 | 308,224 |
| 2022-09-08 | $22.80 | $22.80 | $20.02 | $20.74 | $20.74 | 756,049 |
| 2022-09-07 | $23.66 | $24.08 | $23.37 | $23.75 | $23.75 | 174,959 |
| 2022-09-06 | $23.28 | $23.56 | $21.83 | $23.54 | $23.54 | 307,876 |
| 2022-09-02 | $23.73 | $23.79 | $23.04 | $23.22 | $23.22 | 64,918 |
| 2022-09-01 | $23.89 | $23.89 | $23.31 | $23.42 | $23.42 | 67,272 |
| 2022-08-31 | $24.66 | $25.03 | $24.04 | $24.09 | $24.09 | 63,342 |
| 2022-08-30 | $24.99 | $25.04 | $24.40 | $24.54 | $24.54 | 45,088 |
| 2022-08-29 | $25.36 | $25.38 | $24.95 | $24.95 | $24.95 | 42,752 |
| 2022-08-26 | $26.50 | $26.66 | $25.53 | $25.60 | $25.60 | 71,425 |
| 2022-08-25 | $25.95 | $26.85 | $25.53 | $26.42 | $26.42 | 88,520 |
| 2022-08-24 | $26.10 | $26.24 | $25.46 | $25.69 | $25.69 | 71,403 |
| 2022-08-23 | $25.35 | $26.33 | $25.35 | $26.04 | $26.04 | 86,639 |
| 2022-08-22 | $26.33 | $26.40 | $25.15 | $25.40 | $25.40 | 70,495 |
| 2022-08-19 | $26.79 | $26.88 | $26.12 | $26.55 | $26.55 | 192,817 |
| 2022-08-18 | $26.47 | $26.72 | $26.10 | $26.56 | $26.56 | 118,550 |
| 2022-08-17 | $26.33 | $26.68 | $26.31 | $26.50 | $26.50 | 109,788 |
| 2022-08-16 | $26.31 | $27.00 | $24.90 | $26.46 | $26.46 | 174,656 |
| 2022-08-15 | $26.00 | $26.41 | $25.73 | $26.23 | $26.23 | 96,214 |
| 2022-08-12 | $25.66 | $26.18 | $25.61 | $26.09 | $26.09 | 62,828 |
| 2022-08-11 | $25.34 | $25.77 | $25.18 | $25.60 | $25.60 | 83,051 |
| 2022-08-10 | $24.97 | $25.33 | $24.81 | $25.10 | $25.10 | 64,242 |
| 2022-08-09 | $24.82 | $25.21 | $23.71 | $24.33 | $24.33 | 44,244 |
| 2022-08-08 | $24.58 | $25.25 | $24.58 | $24.96 | $24.96 | 76,269 |
| 2022-08-05 | $24.06 | $24.54 | $23.96 | $24.35 | $24.35 | 56,826 |
| 2022-08-04 | $24.42 | $24.83 | $23.87 | $24.38 | $24.38 | 97,788 |
| 2022-08-03 | $23.68 | $24.61 | $23.68 | $24.46 | $24.46 | 52,712 |
| 2022-08-02 | $24.04 | $24.04 | $23.47 | $23.55 | $23.55 | 38,323 |
| 2022-08-01 | $23.65 | $24.27 | $23.48 | $24.03 | $24.03 | 121,663 |
| 2022-07-29 | $23.75 | $24.00 | $23.30 | $23.69 | $23.69 | 125,333 |
| 2022-07-28 | $23.66 | $23.94 | $23.33 | $23.59 | $23.59 | 27,499 |
| 2022-07-27 | $23.10 | $23.65 | $22.86 | $23.43 | $23.43 | 47,406 |
| 2022-07-26 | $23.38 | $23.38 | $22.77 | $22.91 | $22.91 | 39,607 |
| 2022-07-25 | $23.64 | $23.72 | $23.28 | $23.62 | $23.62 | 42,925 |
| 2022-07-22 | $23.08 | $23.70 | $23.08 | $23.50 | $23.50 | 47,527 |
| 2022-07-21 | $22.65 | $23.19 | $22.65 | $23.18 | $23.18 | 55,364 |
| 2022-07-20 | $22.29 | $23.11 | $22.29 | $22.86 | $22.86 | 70,278 |
| 2022-07-19 | $21.87 | $22.89 | $21.87 | $22.43 | $22.43 | 94,631 |
| 2022-07-18 | $22.51 | $22.57 | $21.48 | $21.70 | $21.70 | 57,479 |
| 2022-07-15 | $22.30 | $22.63 | $21.63 | $22.47 | $22.47 | 75,774 |
| 2022-07-14 | $21.58 | $21.94 | $21.26 | $21.90 | $21.90 | 56,231 |
| 2022-07-13 | $21.35 | $22.09 | $21.34 | $21.91 | $21.91 | 41,976 |
| 2022-07-12 | $20.95 | $22.12 | $20.79 | $21.70 | $21.70 | 38,266 |
| 2022-07-11 | $21.64 | $21.64 | $21.10 | $21.10 | $21.10 | 77,191 |
| 2022-07-08 | $21.72 | $21.99 | $21.41 | $21.67 | $21.67 | 84,871 |
| 2022-07-07 | $21.08 | $22.04 | $21.00 | $21.96 | $21.96 | 69,959 |
| 2022-07-06 | $21.71 | $21.78 | $20.98 | $21.08 | $21.08 | 63,269 |
| 2022-07-05 | $20.82 | $21.83 | $20.25 | $21.77 | $21.77 | 71,045 |
| 2022-07-01 | $21.02 | $21.40 | $20.64 | $21.07 | $21.07 | 77,962 |
| 2022-06-30 | $20.81 | $21.08 | $20.40 | $21.05 | $21.05 | 105,885 |
| 2022-06-29 | $21.61 | $21.61 | $20.77 | $21.11 | $21.11 | 47,529 |
| 2022-06-28 | $22.48 | $22.50 | $21.47 | $21.47 | $21.47 | 85,577 |
| 2022-06-27 | $21.93 | $22.52 | $21.70 | $22.30 | $22.30 | 58,558 |
| 2022-06-24 | $21.55 | $22.35 | $21.32 | $21.74 | $21.74 | 203,972 |
| 2022-06-23 | $21.00 | $21.61 | $20.88 | $21.53 | $21.53 | 73,742 |
| 2022-06-22 | $20.86 | $21.38 | $20.61 | $20.93 | $20.93 | 70,155 |
| 2022-06-21 | $20.85 | $21.21 | $20.26 | $20.99 | $20.99 | 138,714 |
| 2022-06-17 | $20.61 | $21.01 | $20.38 | $20.71 | $20.71 | 110,354 |
| 2022-06-16 | $22.37 | $22.37 | $20.30 | $20.47 | $20.47 | 94,346 |
| 2022-06-15 | $22.65 | $23.53 | $22.34 | $22.76 | $22.76 | 111,257 |
| 2022-06-14 | $22.12 | $22.61 | $21.96 | $22.42 | $22.42 | 61,274 |
| 2022-06-13 | $22.42 | $22.80 | $21.97 | $22.09 | $22.09 | 90,483 |
| 2022-06-10 | $24.18 | $24.27 | $23.05 | $23.06 | $23.06 | 102,427 |
| 2022-06-09 | $23.84 | $24.64 | $23.84 | $24.43 | $24.43 | 86,948 |
| 2022-06-08 | $24.00 | $24.25 | $23.87 | $24.02 | $24.02 | 51,054 |
| 2022-06-07 | $23.70 | $24.37 | $23.55 | $24.10 | $24.10 | 69,021 |
| 2022-06-06 | $23.94 | $24.13 | $23.70 | $23.99 | $23.99 | 66,038 |
| 2022-06-03 | $23.63 | $24.09 | $23.25 | $23.78 | $23.78 | 97,335 |
| 2022-06-02 | $23.80 | $24.20 | $23.64 | $23.78 | $23.78 | 87,414 |
| 2022-06-01 | $23.56 | $24.18 | $23.43 | $23.68 | $23.68 | 66,113 |
| 2022-05-31 | $23.11 | $23.40 | $22.76 | $23.40 | $23.40 | 69,587 |
| 2022-05-27 | $23.65 | $23.88 | $23.20 | $23.25 | $23.25 | 86,569 |
| 2022-05-26 | $22.86 | $24.12 | $22.86 | $23.53 | $23.53 | 99,713 |
| 2022-05-25 | $21.72 | $22.81 | $21.67 | $22.55 | $22.55 | 43,397 |
| 2022-05-24 | $21.70 | $22.03 | $20.94 | $21.87 | $21.87 | 104,419 |
| 2022-05-23 | $22.67 | $22.72 | $21.87 | $21.88 | $21.88 | 67,875 |
| 2022-05-20 | $22.71 | $22.71 | $21.86 | $22.52 | $22.52 | 82,980 |
| 2022-05-19 | $22.33 | $22.88 | $21.71 | $22.41 | $22.41 | 175,223 |
| 2022-05-18 | $24.15 | $24.32 | $22.44 | $22.54 | $22.54 | 162,468 |
| 2022-05-17 | $24.05 | $24.65 | $23.93 | $24.56 | $24.56 | 61,493 |
| 2022-05-16 | $23.73 | $24.10 | $23.01 | $23.60 | $23.60 | 78,141 |
| 2022-05-13 | $23.71 | $23.91 | $23.12 | $23.75 | $23.75 | 122,979 |
| 2022-05-12 | $22.56 | $23.38 | $22.45 | $23.33 | $23.33 | 131,452 |
| 2022-05-11 | $24.41 | $24.62 | $22.76 | $22.95 | $22.95 | 211,671 |
| 2022-05-10 | $24.17 | $24.98 | $23.76 | $24.56 | $24.56 | 147,986 |
| 2022-05-09 | $23.37 | $23.97 | $23.23 | $23.95 | $23.95 | 96,201 |
| 2022-05-06 | $24.46 | $24.46 | $23.11 | $23.54 | $23.54 | 111,844 |
| 2022-05-05 | $25.38 | $25.38 | $24.04 | $24.70 | $24.70 | 159,402 |
| 2022-05-04 | $24.59 | $25.49 | $24.58 | $25.47 | $25.47 | 100,239 |
| 2022-05-03 | $24.06 | $24.56 | $23.51 | $24.53 | $24.53 | 467,556 |
| 2022-05-02 | $24.16 | $24.16 | $23.40 | $23.94 | $23.94 | 117,598 |
| 2022-04-29 | $24.16 | $25.08 | $23.91 | $24.07 | $24.07 | 147,061 |
| 2022-04-28 | $24.50 | $24.55 | $23.95 | $24.35 | $24.35 | 136,572 |
| 2022-04-27 | $23.88 | $24.77 | $23.50 | $24.04 | $24.04 | 154,979 |
| 2022-04-26 | $24.32 | $24.79 | $23.94 | $23.94 | $23.94 | 117,443 |
| 2022-04-25 | $24.19 | $24.90 | $23.94 | $24.68 | $24.68 | 93,131 |
| 2022-04-22 | $24.51 | $24.63 | $24.33 | $24.54 | $24.54 | 76,610 |
| 2022-04-21 | $25.24 | $25.57 | $24.43 | $24.62 | $24.62 | 98,082 |
| 2022-04-20 | $24.56 | $25.28 | $24.56 | $25.08 | $25.08 | 85,050 |
| 2022-04-19 | $23.88 | $24.73 | $23.84 | $24.42 | $24.42 | 98,231 |
| 2022-04-18 | $23.17 | $24.03 | $23.17 | $23.93 | $23.93 | 87,555 |
| 2022-04-14 | $23.00 | $23.62 | $22.89 | $23.29 | $23.29 | 53,065 |
| 2022-04-13 | $22.53 | $23.32 | $22.39 | $23.24 | $23.24 | 94,306 |
| 2022-04-12 | $22.96 | $24.07 | $22.57 | $22.61 | $22.61 | 80,095 |
| 2022-04-11 | $22.44 | $23.09 | $22.37 | $22.71 | $22.71 | 66,564 |
| 2022-04-08 | $22.49 | $23.02 | $22.21 | $22.57 | $22.57 | 86,760 |
| 2022-04-07 | $22.51 | $22.71 | $22.08 | $22.49 | $22.49 | 65,598 |
| 2022-04-06 | $23.35 | $23.35 | $22.51 | $22.64 | $22.64 | 93,036 |
| 2022-04-05 | $24.70 | $24.90 | $23.40 | $23.47 | $23.47 | 84,262 |
| 2022-04-04 | $24.16 | $25.01 | $23.85 | $24.87 | $24.87 | 121,627 |
| 2022-04-01 | $24.66 | $24.78 | $24.02 | $24.20 | $24.20 | 132,748 |
| 2022-03-31 | $25.14 | $25.25 | $24.54 | $24.61 | $24.61 | 217,503 |
| 2022-03-30 | $26.12 | $26.38 | $25.01 | $25.09 | $25.09 | 66,948 |
| 2022-03-29 | $25.34 | $26.34 | $25.34 | $26.20 | $26.20 | 125,379 |
| 2022-03-28 | $24.72 | $25.18 | $24.33 | $25.17 | $25.17 | 135,961 |
| 2022-03-25 | $24.74 | $25.29 | $24.41 | $24.58 | $24.58 | 97,282 |
| 2022-03-24 | $24.74 | $24.96 | $23.97 | $24.46 | $24.46 | 74,431 |
| 2022-03-23 | $26.35 | $26.59 | $24.26 | $24.49 | $24.49 | 118,727 |
| 2022-03-22 | $26.24 | $26.86 | $26.13 | $26.49 | $26.49 | 56,817 |
| 2022-03-21 | $26.70 | $26.88 | $25.82 | $26.25 | $26.25 | 53,499 |
| 2022-03-18 | $25.76 | $26.88 | $25.41 | $26.88 | $26.88 | 266,213 |
| 2022-03-17 | $26.25 | $26.28 | $25.78 | $26.02 | $26.02 | 112,415 |
| 2022-03-16 | $26.47 | $27.11 | $26.05 | $26.43 | $26.43 | 93,173 |
| 2022-03-15 | $25.32 | $26.47 | $25.29 | $26.41 | $26.41 | 133,219 |
| 2022-03-14 | $25.57 | $25.68 | $24.69 | $25.08 | $25.08 | 116,720 |
| 2022-03-11 | $26.41 | $26.52 | $25.57 | $25.59 | $25.59 | 75,064 |
| 2022-03-10 | $26.23 | $26.59 | $26.11 | $26.41 | $26.41 | 51,773 |
| 2022-03-09 | $26.13 | $26.82 | $26.04 | $26.64 | $26.64 | 80,602 |
| 2022-03-08 | $25.08 | $26.17 | $24.99 | $25.60 | $25.60 | 127,080 |
| 2022-03-07 | $26.63 | $26.63 | $24.90 | $25.10 | $25.10 | 152,287 |
| 2022-03-04 | $28.43 | $28.43 | $26.51 | $26.62 | $26.62 | 180,605 |
| 2022-03-03 | $29.06 | $29.17 | $28.58 | $28.75 | $28.75 | 50,450 |
| 2022-03-02 | $28.20 | $29.16 | $28.03 | $29.05 | $29.05 | 73,941 |
| 2022-03-01 | $28.50 | $28.58 | $27.88 | $28.12 | $28.12 | 55,864 |
| 2022-02-28 | $27.93 | $28.73 | $27.93 | $28.64 | $28.64 | 68,256 |
| 2022-02-25 | $27.80 | $28.28 | $27.65 | $28.28 | $28.28 | 39,152 |
| 2022-02-24 | $27.00 | $27.90 | $26.89 | $27.86 | $27.86 | 90,418 |
| 2022-02-23 | $27.87 | $28.23 | $27.56 | $27.64 | $27.64 | 103,308 |
| 2022-02-22 | $27.70 | $28.18 | $27.28 | $27.72 | $27.72 | 101,057 |
| 2022-02-18 | $27.93 | $28.31 | $27.87 | $27.96 | $27.96 | 74,026 |
| 2022-02-17 | $28.36 | $28.44 | $28.01 | $28.09 | $28.09 | 41,409 |
| 2022-02-16 | $28.26 | $28.76 | $28.14 | $28.62 | $28.62 | 45,200 |
| 2022-02-15 | $27.91 | $28.54 | $27.91 | $28.38 | $28.38 | 62,122 |
| 2022-02-14 | $28.25 | $28.51 | $27.65 | $27.68 | $27.68 | 102,564 |
| 2022-02-11 | $28.09 | $28.81 | $28.01 | $28.16 | $28.16 | 107,844 |
| 2022-02-10 | $28.95 | $29.69 | $28.01 | $28.17 | $28.17 | 131,734 |
| 2022-02-09 | $28.94 | $29.63 | $28.94 | $29.35 | $29.35 | 137,640 |
| 2022-02-08 | $27.44 | $29.01 | $27.44 | $28.86 | $28.86 | 132,864 |
| 2022-02-07 | $27.12 | $27.53 | $26.48 | $27.52 | $27.52 | 128,677 |
| 2022-02-04 | $27.00 | $27.30 | $26.32 | $26.99 | $26.99 | 196,513 |
| 2022-02-03 | $26.69 | $28.40 | $26.17 | $26.37 | $26.37 | 271,247 |
| 2022-02-02 | $26.24 | $26.63 | $26.00 | $26.20 | $26.20 | 147,680 |
| 2022-02-01 | $25.21 | $26.33 | $25.21 | $26.14 | $26.14 | 96,146 |
| 2022-01-31 | $24.45 | $25.48 | $24.45 | $25.43 | $25.43 | 97,470 |
| 2022-01-28 | $23.99 | $24.66 | $23.78 | $24.66 | $24.66 | 122,812 |
| 2022-01-27 | $23.84 | $24.60 | $23.84 | $24.06 | $24.06 | 142,692 |
| 2022-01-26 | $23.93 | $24.11 | $23.50 | $23.71 | $23.71 | 243,565 |
| 2022-01-25 | $24.36 | $24.36 | $23.51 | $23.91 | $23.91 | 127,896 |
| 2022-01-24 | $23.58 | $24.70 | $23.04 | $24.40 | $24.40 | 217,488 |
| 2022-01-21 | $24.02 | $24.63 | $23.42 | $23.72 | $23.72 | 161,444 |
| 2022-01-20 | $25.35 | $25.86 | $24.11 | $24.21 | $24.21 | 108,095 |
| 2022-01-19 | $25.48 | $25.54 | $24.87 | $25.20 | $25.20 | 109,820 |
| 2022-01-18 | $26.29 | $26.37 | $25.27 | $25.56 | $25.56 | 110,656 |
| 2022-01-14 | $26.86 | $26.86 | $26.15 | $26.49 | $26.49 | 83,099 |
| 2022-01-13 | $26.97 | $27.16 | $26.54 | $26.86 | $26.86 | 60,120 |
| 2022-01-12 | $27.01 | $27.27 | $26.72 | $26.86 | $26.86 | 96,210 |
| 2022-01-11 | $27.37 | $27.37 | $26.79 | $27.08 | $27.08 | 68,816 |
| 2022-01-10 | $27.25 | $27.44 | $26.72 | $27.43 | $27.43 | 85,513 |
| 2022-01-07 | $27.77 | $28.03 | $27.40 | $27.40 | $27.40 | 36,198 |
| 2022-01-06 | $27.28 | $27.93 | $27.12 | $27.86 | $27.86 | 64,911 |
| 2022-01-05 | $27.96 | $28.25 | $27.52 | $27.65 | $27.65 | 64,074 |
| 2022-01-04 | $28.16 | $28.52 | $28.07 | $28.09 | $28.09 | 102,020 |
| 2022-01-03 | $28.52 | $28.91 | $28.10 | $28.22 | $28.22 | 82,659 |
| 2021-12-31 | $29.05 | $29.20 | $28.09 | $28.33 | $28.33 | 141,401 |
| 2021-12-30 | $27.41 | $29.04 | $27.41 | $29.00 | $29.00 | 267,171 |
| 2021-12-29 | $27.16 | $27.54 | $26.94 | $27.51 | $27.51 | 90,622 |
| 2021-12-28 | $27.02 | $27.45 | $27.00 | $27.12 | $27.12 | 51,503 |
| 2021-12-27 | $26.61 | $27.08 | $26.17 | $27.07 | $27.07 | 61,343 |
| 2021-12-23 | $26.11 | $26.56 | $25.85 | $26.27 | $26.27 | 45,786 |
| 2021-12-22 | $25.53 | $25.96 | $25.40 | $25.95 | $25.95 | 91,049 |
| 2021-12-21 | $25.56 | $26.14 | $25.34 | $25.43 | $25.43 | 103,248 |
| 2021-12-20 | $25.12 | $25.46 | $24.52 | $25.27 | $25.27 | 262,937 |
| 2021-12-17 | $26.85 | $26.85 | $25.29 | $25.45 | $25.45 | 244,003 |
| 2021-12-16 | $27.47 | $27.60 | $26.73 | $26.87 | $26.87 | 126,029 |
| 2021-12-15 | $27.02 | $27.39 | $26.04 | $27.14 | $27.14 | 135,415 |
| 2021-12-14 | $27.16 | $27.78 | $26.96 | $27.07 | $27.07 | 120,740 |
| 2021-12-13 | $27.30 | $27.83 | $27.29 | $27.37 | $27.37 | 88,256 |
| 2021-12-10 | $27.76 | $28.02 | $27.40 | $27.46 | $27.46 | 84,902 |
| 2021-12-09 | $27.76 | $28.25 | $27.28 | $27.29 | $27.29 | 97,547 |
| 2021-12-08 | $28.44 | $28.66 | $28.00 | $28.03 | $28.03 | 56,386 |
| 2021-12-07 | $28.20 | $28.79 | $28.15 | $28.20 | $28.20 | 115,630 |
| 2021-12-06 | $27.64 | $28.39 | $27.19 | $27.98 | $27.98 | 80,113 |
| 2021-12-03 | $28.07 | $28.38 | $27.23 | $27.33 | $27.33 | 418,605 |
| 2021-12-02 | $27.86 | $28.64 | $27.86 | $28.07 | $28.07 | 99,218 |
| 2021-12-01 | $27.84 | $29.00 | $27.75 | $27.87 | $27.87 | 187,853 |
| 2021-11-30 | $27.19 | $27.50 | $26.66 | $27.36 | $27.36 | 281,127 |
| 2021-11-29 | $28.28 | $28.28 | $27.25 | $27.32 | $27.32 | 114,131 |
| 2021-11-26 | $27.75 | $28.09 | $27.62 | $27.86 | $27.86 | 179,259 |
| 2021-11-24 | $28.39 | $28.86 | $27.98 | $28.59 | $28.59 | 57,736 |
| 2021-11-23 | $28.75 | $28.96 | $28.11 | $28.70 | $28.70 | 106,644 |
| 2021-11-22 | $28.70 | $29.11 | $28.23 | $28.82 | $28.82 | 220,477 |
| 2021-11-19 | $28.41 | $28.84 | $28.40 | $28.48 | $28.48 | 151,227 |
| 2021-11-18 | $29.00 | $29.10 | $28.45 | $28.72 | $28.72 | 81,423 |
| 2021-11-17 | $29.50 | $29.52 | $28.77 | $28.88 | $28.88 | 68,125 |
| 2021-11-16 | $29.41 | $29.58 | $29.06 | $29.57 | $29.57 | 97,060 |
| 2021-11-15 | $29.33 | $29.63 | $29.14 | $29.43 | $29.43 | 102,688 |
| 2021-11-12 | $29.18 | $29.62 | $28.72 | $29.29 | $29.29 | 106,197 |
| 2021-11-11 | $29.30 | $29.60 | $28.86 | $28.91 | $28.91 | 129,668 |
| 2021-11-10 | $28.31 | $29.10 | $27.99 | $28.90 | $28.90 | 213,437 |
| 2021-11-09 | $28.41 | $28.59 | $28.07 | $28.45 | $28.45 | 83,705 |
| 2021-11-08 | $28.52 | $28.55 | $27.88 | $28.42 | $28.42 | 155,170 |
| 2021-11-05 | $28.07 | $28.72 | $28.07 | $28.39 | $28.39 | 123,110 |
| 2021-11-04 | $27.61 | $28.12 | $27.60 | $27.86 | $27.86 | 80,265 |
| 2021-11-03 | $26.92 | $28.22 | $26.92 | $27.49 | $27.49 | 109,550 |
| 2021-11-02 | $27.54 | $27.69 | $26.83 | $26.92 | $26.92 | 97,812 |
| 2021-11-01 | $26.73 | $27.74 | $26.24 | $27.56 | $27.56 | 137,829 |
| 2021-10-29 | $26.43 | $26.91 | $26.33 | $26.78 | $26.78 | 85,283 |
| 2021-10-28 | $26.06 | $26.88 | $26.06 | $26.45 | $26.45 | 78,835 |
| 2021-10-27 | $25.86 | $26.14 | $25.45 | $25.90 | $25.90 | 181,912 |
| 2021-10-26 | $26.66 | $26.66 | $25.32 | $25.85 | $25.85 | 179,372 |
| 2021-10-25 | $26.41 | $26.69 | $26.02 | $26.53 | $26.53 | 140,762 |
| 2021-10-22 | $26.39 | $26.66 | $26.12 | $26.44 | $26.44 | 72,903 |
| 2021-10-21 | $26.09 | $26.61 | $26.00 | $26.41 | $26.41 | 81,594 |
| 2021-10-20 | $26.54 | $26.54 | $26.04 | $26.17 | $26.17 | 178,911 |
| 2021-10-19 | $26.98 | $26.98 | $26.29 | $26.55 | $26.55 | 81,419 |
| 2021-10-18 | $26.54 | $26.86 | $26.05 | $26.81 | $26.81 | 65,865 |
| 2021-10-15 | $26.95 | $27.28 | $26.55 | $26.75 | $26.75 | 148,273 |
| 2021-10-14 | $26.45 | $26.60 | $26.06 | $26.51 | $26.51 | 95,555 |
| 2021-10-13 | $26.50 | $26.67 | $25.85 | $26.11 | $26.11 | 136,117 |
| 2021-10-12 | $26.51 | $26.90 | $26.23 | $26.50 | $26.50 | 81,841 |
| 2021-10-11 | $26.50 | $26.89 | $26.28 | $26.51 | $26.51 | 82,048 |
| 2021-10-08 | $26.75 | $27.01 | $26.34 | $26.50 | $26.50 | 139,976 |
| 2021-10-07 | $26.36 | $26.89 | $26.21 | $26.60 | $26.60 | 215,377 |
| 2021-10-06 | $26.01 | $26.37 | $25.64 | $26.05 | $26.05 | 89,002 |
| 2021-10-05 | $26.33 | $26.60 | $25.90 | $26.25 | $26.25 | 80,300 |
| 2021-10-04 | $25.90 | $26.41 | $25.44 | $26.32 | $26.32 | 96,689 |
| 2021-10-01 | $25.11 | $26.13 | $24.88 | $25.90 | $25.90 | 99,367 |
| 2021-09-30 | $25.97 | $25.97 | $24.92 | $25.08 | $25.08 | 234,463 |
| 2021-09-29 | $26.00 | $26.02 | $25.52 | $25.63 | $25.63 | 63,164 |
| 2021-09-28 | $26.01 | $26.36 | $25.79 | $25.85 | $25.85 | 70,478 |
| 2021-09-27 | $25.47 | $26.32 | $25.29 | $26.08 | $26.08 | 99,712 |
| 2021-09-24 | $25.20 | $25.55 | $24.87 | $25.37 | $25.37 | 66,008 |
| 2021-09-23 | $25.18 | $25.86 | $25.14 | $25.41 | $25.41 | 124,099 |
| 2021-09-22 | $24.27 | $25.06 | $24.27 | $24.95 | $24.95 | 118,413 |
| 2021-09-21 | $24.89 | $24.89 | $23.99 | $24.01 | $24.01 | 102,209 |
| 2021-09-20 | $24.81 | $25.18 | $23.96 | $24.54 | $24.54 | 202,305 |
| 2021-09-17 | $25.11 | $25.88 | $24.22 | $25.61 | $25.61 | 389,073 |
| 2021-09-16 | $25.63 | $25.99 | $25.22 | $25.50 | $25.50 | 155,773 |
| 2021-09-15 | $24.75 | $25.73 | $24.61 | $25.67 | $25.67 | 135,450 |
| 2021-09-14 | $25.58 | $25.58 | $24.50 | $24.74 | $24.74 | 225,270 |
| 2021-09-13 | $25.66 | $25.83 | $25.14 | $25.45 | $25.45 | 126,459 |
| 2021-09-10 | $25.51 | $26.15 | $25.29 | $25.46 | $25.46 | 143,411 |
| 2021-09-09 | $25.18 | $25.62 | $24.92 | $25.26 | $25.26 | 229,174 |
| 2021-09-08 | $26.00 | $26.00 | $25.08 | $25.15 | $25.15 | 145,799 |
| 2021-09-07 | $26.88 | $27.59 | $25.66 | $25.70 | $25.70 | 164,862 |
| 2021-09-03 | $26.04 | $26.74 | $25.75 | $26.73 | $26.73 | 182,085 |
| 2021-09-02 | $27.27 | $28.00 | $25.48 | $25.93 | $25.93 | 381,967 |
| 2021-09-01 | $25.02 | $26.43 | $24.81 | $26.35 | $26.35 | 196,576 |
| 2021-08-31 | $25.75 | $25.95 | $24.85 | $24.94 | $24.94 | 146,421 |
| 2021-08-30 | $26.17 | $26.59 | $25.51 | $26.00 | $26.00 | 85,221 |
| 2021-08-27 | $25.60 | $26.07 | $25.15 | $25.87 | $25.87 | 116,362 |
| 2021-08-26 | $26.07 | $26.07 | $25.37 | $25.54 | $25.54 | 106,190 |
| 2021-08-25 | $25.78 | $26.56 | $25.49 | $26.01 | $26.01 | 96,871 |
| 2021-08-24 | $25.07 | $25.94 | $25.07 | $25.72 | $25.72 | 68,930 |
| 2021-08-23 | $24.65 | $25.15 | $24.47 | $25.09 | $25.09 | 90,124 |
| 2021-08-20 | $23.76 | $24.74 | $23.72 | $24.46 | $24.46 | 95,559 |
| 2021-08-19 | $24.09 | $24.60 | $23.61 | $23.88 | $23.88 | 79,257 |
| 2021-08-18 | $24.54 | $24.70 | $24.13 | $24.16 | $24.16 | 128,148 |
| 2021-08-17 | $25.25 | $25.40 | $24.40 | $24.48 | $24.48 | 93,795 |
| 2021-08-16 | $25.51 | $25.91 | $25.06 | $25.47 | $25.47 | 62,395 |
| 2021-08-13 | $26.31 | $26.88 | $25.53 | $25.71 | $25.71 | 82,315 |
| 2021-08-12 | $27.00 | $27.00 | $26.48 | $26.48 | $26.48 | 66,057 |
| 2021-08-11 | $26.51 | $27.10 | $26.08 | $27.08 | $27.08 | 63,130 |
| 2021-08-10 | $25.33 | $26.59 | $24.91 | $26.42 | $26.42 | 243,812 |
| 2021-08-09 | $26.39 | $26.39 | $25.32 | $25.33 | $25.33 | 74,006 |
| 2021-08-06 | $26.64 | $26.73 | $26.10 | $26.27 | $26.27 | 80,984 |
| 2021-08-05 | $26.57 | $27.35 | $26.34 | $26.43 | $26.43 | 81,593 |
| 2021-08-04 | $26.69 | $27.13 | $26.56 | $26.62 | $26.62 | 67,396 |
| 2021-08-03 | $26.96 | $27.11 | $26.39 | $26.90 | $26.90 | 62,775 |
| 2021-08-02 | $26.79 | $27.31 | $26.79 | $26.95 | $26.95 | 134,039 |
| 2021-07-30 | $26.20 | $26.90 | $26.20 | $26.66 | $26.66 | 83,493 |
| 2021-07-29 | $26.12 | $26.80 | $26.04 | $26.34 | $26.34 | 127,372 |
| 2021-07-28 | $26.12 | $26.42 | $25.34 | $25.79 | $25.79 | 93,171 |
| 2021-07-27 | $26.50 | $26.50 | $25.76 | $26.04 | $26.04 | 113,698 |
| 2021-07-26 | $26.62 | $27.15 | $26.17 | $26.48 | $26.48 | 95,194 |
| 2021-07-23 | $26.32 | $26.94 | $25.90 | $26.53 | $26.53 | 139,265 |
| 2021-07-22 | $25.73 | $26.46 | $25.07 | $26.26 | $26.26 | 229,386 |
| 2021-07-21 | $25.90 | $26.45 | $25.43 | $25.69 | $25.69 | 175,015 |
| 2021-07-20 | $24.65 | $26.01 | $24.45 | $25.67 | $25.67 | 146,596 |
| 2021-07-19 | $24.07 | $24.94 | $23.80 | $24.50 | $24.50 | 195,333 |
| 2021-07-16 | $25.39 | $25.50 | $24.47 | $24.50 | $24.50 | 130,720 |
| 2021-07-15 | $25.91 | $25.94 | $24.96 | $25.29 | $25.29 | 81,611 |
| 2021-07-14 | $25.94 | $26.44 | $25.86 | $26.00 | $26.00 | 197,081 |
| 2021-07-13 | $26.63 | $26.74 | $25.61 | $25.94 | $25.94 | 126,885 |
| 2021-07-12 | $25.25 | $26.75 | $25.21 | $26.66 | $26.66 | 217,634 |
| 2021-07-09 | $24.78 | $25.36 | $24.60 | $25.25 | $25.25 | 184,231 |
| 2021-07-08 | $24.29 | $25.17 | $23.63 | $24.60 | $24.60 | 258,550 |
| 2021-07-07 | $24.92 | $25.31 | $24.30 | $24.72 | $24.72 | 394,669 |
| 2021-07-06 | $25.69 | $25.72 | $25.00 | $25.04 | $25.04 | 236,282 |
| 2021-07-02 | $26.40 | $26.40 | $25.46 | $25.68 | $25.68 | 134,379 |
| 2021-07-01 | $26.41 | $26.57 | $26.17 | $26.39 | $26.39 | 126,723 |
| 2021-06-30 | $25.72 | $26.41 | $25.47 | $26.29 | $26.29 | 292,335 |
| 2021-06-29 | $26.18 | $26.81 | $25.67 | $25.72 | $25.72 | 233,557 |
| 2021-06-28 | $26.06 | $26.06 | $25.06 | $25.39 | $25.39 | 166,359 |
| 2021-06-25 | $26.30 | $26.70 | $25.93 | $25.98 | $25.98 | 487,718 |
| 2021-06-24 | $26.12 | $26.31 | $25.70 | $26.27 | $26.27 | 99,768 |
| 2021-06-23 | $25.60 | $25.98 | $25.07 | $25.85 | $25.85 | 310,657 |
| 2021-06-22 | $25.43 | $25.75 | $25.00 | $25.69 | $25.69 | 162,431 |
| 2021-06-21 | $25.40 | $25.71 | $25.30 | $25.43 | $25.43 | 164,378 |
| 2021-06-18 | $24.95 | $25.37 | $24.90 | $25.13 | $25.13 | 157,512 |
| 2021-06-17 | $25.35 | $25.50 | $24.80 | $25.38 | $25.38 | 218,330 |
| 2021-06-16 | $25.69 | $25.80 | $25.05 | $25.68 | $25.68 | 133,341 |
| 2021-06-15 | $25.64 | $25.99 | $25.40 | $25.68 | $25.68 | 167,663 |
| 2021-06-14 | $25.86 | $25.88 | $25.25 | $25.60 | $25.60 | 186,478 |
| 2021-06-11 | $26.14 | $26.60 | $25.72 | $25.89 | $25.89 | 121,790 |
| 2021-06-10 | $26.85 | $26.96 | $26.01 | $26.05 | $26.05 | 161,349 |
| 2021-06-09 | $26.88 | $27.27 | $26.53 | $26.81 | $26.81 | 259,573 |
| 2021-06-08 | $26.95 | $26.96 | $26.10 | $26.81 | $26.81 | 195,665 |
| 2021-06-07 | $26.60 | $27.00 | $26.40 | $26.78 | $26.78 | 198,021 |
| 2021-06-04 | $27.00 | $27.14 | $26.14 | $26.56 | $26.56 | 207,403 |
| 2021-06-03 | $27.81 | $27.89 | $26.73 | $26.81 | $26.81 | 238,716 |
| 2021-06-02 | $28.84 | $28.98 | $27.69 | $28.09 | $28.09 | 198,286 |
| 2021-06-01 | $27.96 | $28.68 | $27.90 | $28.59 | $28.59 | 372,542 |
| 2021-05-28 | $28.08 | $28.40 | $27.60 | $27.76 | $27.76 | 179,352 |
| 2021-05-27 | $28.30 | $28.87 | $28.01 | $28.11 | $28.11 | 186,859 |
| 2021-05-26 | $28.25 | $28.54 | $27.80 | $28.24 | $28.24 | 182,787 |
| 2021-05-25 | $28.84 | $28.94 | $27.86 | $28.18 | $28.18 | 361,398 |
| 2021-05-24 | $31.15 | $31.15 | $28.73 | $28.90 | $28.90 | 319,494 |
| 2021-05-21 | $31.40 | $31.94 | $30.14 | $30.64 | $30.64 | 164,176 |
| 2021-05-20 | $31.87 | $31.89 | $30.54 | $31.19 | $31.19 | 160,178 |
| 2021-05-19 | $31.84 | $32.17 | $30.87 | $31.89 | $31.89 | 241,400 |
| 2021-05-18 | $32.67 | $33.63 | $32.19 | $32.49 | $32.49 | 318,621 |
| 2021-05-17 | $32.22 | $32.75 | $31.86 | $32.49 | $32.49 | 250,561 |
| 2021-05-14 | $32.57 | $33.00 | $31.16 | $32.65 | $32.65 | 685,878 |
| 2021-05-13 | $30.22 | $32.39 | $29.78 | $32.19 | $32.19 | 1,648,830 |
| 2021-05-12 | $30.50 | $30.53 | $29.06 | $29.06 | $29.06 | 508,557 |
| 2021-05-11 | $27.87 | $29.33 | $27.61 | $28.95 | $28.95 | 248,062 |
| 2021-05-10 | $29.76 | $30.36 | $28.65 | $28.76 | $28.76 | 1,398,659 |
| 2021-05-07 | $29.95 | $30.21 | $29.38 | $29.75 | $29.75 | 1,041,042 |
| 2021-05-06 | $28.86 | $29.91 | $27.74 | $29.75 | $29.75 | 619,110 |
| 2021-05-05 | $29.60 | $30.03 | $28.53 | $28.80 | $28.80 | 732,866 |
| 2021-05-04 | $29.90 | $29.90 | $27.85 | $29.49 | $29.49 | 661,083 |
| 2021-05-03 | $28.67 | $30.32 | $28.67 | $29.97 | $29.97 | 809,990 |
| 2021-04-30 | $28.26 | $28.55 | $28.05 | $28.36 | $28.36 | 346,944 |
| 2021-04-29 | $29.01 | $29.81 | $28.40 | $28.61 | $28.61 | 129,285 |
| 2021-04-28 | $29.68 | $29.79 | $28.40 | $28.65 | $28.65 | 108,991 |
| 2021-04-27 | $29.56 | $30.13 | $29.05 | $29.68 | $29.68 | 130,543 |
| 2021-04-26 | $29.50 | $30.40 | $28.89 | $29.52 | $29.52 | 278,921 |
| 2021-04-23 | $28.53 | $29.71 | $28.20 | $29.44 | $29.44 | 151,706 |
| 2021-04-22 | $26.96 | $29.66 | $26.91 | $28.47 | $28.47 | 252,588 |
| 2021-04-21 | $26.17 | $26.75 | $25.89 | $26.65 | $26.65 | 89,396 |
| 2021-04-20 | $26.44 | $26.58 | $25.99 | $26.17 | $26.17 | 134,305 |
| 2021-04-19 | $27.35 | $27.36 | $26.44 | $26.68 | $26.68 | 100,436 |
| 2021-04-16 | $27.51 | $27.61 | $27.05 | $27.36 | $27.36 | 90,898 |
| 2021-04-15 | $28.08 | $28.08 | $27.05 | $27.29 | $27.29 | 86,208 |
| 2021-04-14 | $27.60 | $28.35 | $27.32 | $27.87 | $27.87 | 118,502 |
| 2021-04-13 | $28.02 | $28.03 | $27.01 | $27.70 | $27.70 | 74,529 |
| 2021-04-12 | $27.15 | $28.13 | $26.88 | $28.06 | $28.06 | 82,273 |
| 2021-04-09 | $26.92 | $27.30 | $26.79 | $27.07 | $27.07 | 84,893 |
| 2021-04-08 | $27.06 | $27.28 | $26.47 | $27.00 | $27.00 | 181,912 |
| 2021-04-07 | $27.54 | $27.54 | $26.70 | $26.98 | $26.98 | 108,134 |
| 2021-04-06 | $27.47 | $28.19 | $27.47 | $27.55 | $27.55 | 77,809 |
| 2021-04-05 | $27.77 | $28.00 | $26.80 | $27.56 | $27.56 | 100,965 |
| 2021-04-01 | $26.68 | $27.49 | $26.68 | $27.49 | $27.49 | 97,924 |
| 2021-03-31 | $27.02 | $27.18 | $26.20 | $26.59 | $26.59 | 151,048 |
| 2021-03-30 | $26.00 | $26.70 | $25.72 | $26.66 | $26.66 | 66,401 |
| 2021-03-29 | $27.00 | $27.42 | $25.89 | $26.14 | $26.14 | 101,673 |
| 2021-03-26 | $27.19 | $27.50 | $26.00 | $27.06 | $27.06 | 79,568 |
| 2021-03-25 | $25.77 | $26.97 | $25.00 | $26.88 | $26.88 | 169,717 |
| 2021-03-24 | $27.81 | $28.85 | $26.09 | $26.12 | $26.12 | 140,941 |
| 2021-03-23 | $28.66 | $29.16 | $27.25 | $27.61 | $27.61 | 141,578 |
| 2021-03-22 | $30.09 | $30.13 | $28.61 | $28.94 | $28.94 | 81,633 |
| 2021-03-19 | $29.32 | $30.97 | $29.09 | $29.54 | $29.54 | 253,342 |
| 2021-03-18 | $29.95 | $30.75 | $29.02 | $29.15 | $29.15 | 101,042 |
| 2021-03-17 | $30.46 | $30.46 | $28.94 | $30.05 | $30.05 | 126,051 |
| 2021-03-16 | $31.58 | $31.58 | $29.91 | $30.59 | $30.59 | 145,170 |
| 2021-03-15 | $31.25 | $31.80 | $30.90 | $31.60 | $31.60 | 323,501 |
| 2021-03-12 | $31.29 | $32.25 | $31.12 | $31.25 | $31.25 | 237,409 |
| 2021-03-11 | $30.88 | $31.44 | $30.42 | $30.87 | $30.87 | 171,743 |
| 2021-03-10 | $30.02 | $30.96 | $29.90 | $30.31 | $30.31 | 139,802 |
| 2021-03-09 | $30.16 | $30.42 | $28.81 | $29.56 | $29.56 | 214,242 |
| 2021-03-08 | $28.50 | $30.00 | $28.50 | $29.40 | $29.40 | 153,492 |
| 2021-03-05 | $28.29 | $28.59 | $26.09 | $28.37 | $28.37 | 151,143 |
| 2021-03-04 | $28.12 | $28.33 | $26.31 | $27.38 | $27.38 | 134,446 |
| 2021-03-03 | $28.20 | $29.23 | $28.11 | $28.22 | $28.22 | 95,687 |
| 2021-03-02 | $28.63 | $28.72 | $27.79 | $28.41 | $28.41 | 122,157 |
| 2021-03-01 | $26.47 | $28.52 | $26.00 | $28.48 | $28.48 | 213,440 |
| 2021-02-26 | $27.15 | $27.33 | $25.62 | $25.63 | $25.63 | 232,188 |
| 2021-02-25 | $28.06 | $28.90 | $26.80 | $26.93 | $26.93 | 161,879 |
| 2021-02-24 | $27.29 | $28.17 | $26.90 | $28.10 | $28.10 | 225,496 |
| 2021-02-23 | $26.72 | $27.85 | $26.45 | $27.08 | $27.08 | 234,345 |
| 2021-02-22 | $27.13 | $27.77 | $26.44 | $26.96 | $26.96 | 284,724 |
| 2021-02-19 | $27.02 | $27.91 | $26.56 | $27.45 | $27.45 | 179,539 |
| 2021-02-18 | $27.10 | $28.08 | $26.25 | $26.95 | $26.95 | 210,358 |
| 2021-02-17 | $26.89 | $28.37 | $26.74 | $27.76 | $27.76 | 481,839 |
| 2021-02-16 | $27.30 | $27.46 | $26.60 | $26.67 | $26.67 | 151,125 |
| 2021-02-12 | $27.72 | $27.73 | $27.09 | $27.28 | $27.28 | 163,353 |
| 2021-02-11 | $31.88 | $31.88 | $27.82 | $28.08 | $28.08 | 231,863 |
| 2021-02-10 | $30.93 | $31.70 | $26.47 | $28.69 | $28.69 | 484,707 |
| 2021-02-09 | $29.55 | $29.55 | $28.16 | $28.99 | $28.99 | 371,720 |
| 2021-02-08 | $27.94 | $29.00 | $27.51 | $28.82 | $28.82 | 221,482 |
| 2021-02-05 | $27.48 | $27.79 | $27.21 | $27.53 | $27.53 | 58,430 |
| 2021-02-04 | $26.70 | $27.84 | $26.25 | $27.12 | $27.12 | 175,945 |
| 2021-02-03 | $26.20 | $26.59 | $25.26 | $26.53 | $26.53 | 107,471 |
| 2021-02-02 | $26.06 | $26.46 | $25.23 | $26.08 | $26.08 | 108,307 |
| 2021-02-01 | $25.70 | $26.20 | $25.10 | $26.01 | $26.01 | 117,481 |
| 2021-01-29 | $26.41 | $26.72 | $25.25 | $25.53 | $25.53 | 89,528 |
| 2021-01-28 | $27.03 | $27.49 | $25.68 | $26.38 | $26.38 | 164,808 |
| 2021-01-27 | $27.83 | $28.37 | $26.39 | $26.89 | $26.89 | 142,810 |
| 2021-01-26 | $28.69 | $29.11 | $27.99 | $28.56 | $28.56 | 94,921 |
| 2021-01-25 | $28.70 | $29.92 | $27.79 | $28.36 | $28.36 | 181,372 |
| 2021-01-22 | $28.65 | $29.28 | $28.27 | $28.79 | $28.79 | 97,529 |
| 2021-01-21 | $28.80 | $29.26 | $28.47 | $28.96 | $28.96 | 178,056 |
| 2021-01-20 | $28.08 | $28.77 | $27.79 | $28.52 | $28.52 | 102,398 |
| 2021-01-19 | $27.42 | $28.00 | $26.72 | $27.89 | $27.89 | 156,156 |
| 2021-01-15 | $26.91 | $27.71 | $26.29 | $27.04 | $27.04 | 162,270 |
| 2021-01-14 | $27.86 | $28.48 | $27.21 | $27.32 | $27.32 | 71,550 |
| 2021-01-13 | $27.69 | $28.49 | $27.45 | $27.71 | $27.71 | 205,993 |
| 2021-01-12 | $26.55 | $29.29 | $26.03 | $27.82 | $27.82 | 468,959 |
| 2021-01-11 | $25.11 | $26.58 | $25.05 | $26.52 | $26.52 | 65,975 |
| 2021-01-08 | $26.32 | $26.57 | $24.92 | $25.54 | $25.54 | 141,929 |
| 2021-01-07 | $26.34 | $26.68 | $26.10 | $26.25 | $26.25 | 82,495 |
| 2021-01-06 | $25.09 | $26.50 | $25.09 | $26.25 | $26.25 | 209,229 |
| 2021-01-05 | $24.20 | $25.22 | $24.02 | $24.89 | $24.89 | 139,226 |
| 2021-01-04 | $25.12 | $25.15 | $24.13 | $24.25 | $24.25 | 148,231 |
| 2020-12-31 | $25.52 | $25.57 | $24.84 | $24.84 | $24.84 | 254,716 |
| 2020-12-30 | $25.42 | $25.80 | $24.93 | $25.41 | $25.41 | 115,666 |
| 2020-12-29 | $26.10 | $26.10 | $25.02 | $25.24 | $25.24 | 251,770 |
| 2020-12-28 | $27.10 | $27.25 | $26.11 | $26.13 | $26.13 | 133,451 |
| 2020-12-24 | $26.70 | $26.95 | $26.21 | $26.69 | $26.69 | 60,160 |
| 2020-12-23 | $27.55 | $27.92 | $26.38 | $26.62 | $26.62 | 122,867 |
| 2020-12-22 | $27.65 | $27.73 | $26.12 | $27.43 | $27.43 | 268,303 |
| 2020-12-21 | $25.27 | $26.88 | $24.88 | $26.10 | $26.10 | 376,942 |
| 2020-12-18 | $25.59 | $26.59 | $25.53 | $25.80 | $25.80 | 386,394 |
| 2020-12-17 | $25.46 | $25.60 | $25.03 | $25.38 | $25.38 | 84,504 |
| 2020-12-16 | $25.24 | $25.96 | $24.52 | $25.23 | $25.23 | 101,971 |
| 2020-12-15 | $24.25 | $25.21 | $24.10 | $25.05 | $25.05 | 164,904 |
| 2020-12-14 | $23.09 | $24.25 | $23.09 | $23.97 | $23.97 | 136,406 |
| 2020-12-11 | $22.45 | $23.04 | $22.32 | $22.88 | $22.88 | 94,040 |
| 2020-12-10 | $22.37 | $23.10 | $22.08 | $22.70 | $22.70 | 45,730 |
| 2020-12-09 | $22.83 | $23.35 | $22.36 | $22.50 | $22.50 | 68,210 |
| 2020-12-08 | $22.44 | $23.02 | $22.44 | $22.75 | $22.75 | 168,184 |
| 2020-12-07 | $22.62 | $22.87 | $22.30 | $22.61 | $22.61 | 106,999 |
| 2020-12-04 | $22.31 | $22.74 | $21.75 | $22.51 | $22.51 | 132,597 |
| 2020-12-03 | $21.98 | $22.62 | $21.92 | $22.44 | $22.44 | 147,279 |
| 2020-12-02 | $22.07 | $22.64 | $21.56 | $21.93 | $21.93 | 222,819 |
| 2020-12-01 | $21.73 | $21.99 | $21.18 | $21.89 | $21.89 | 348,118 |
| 2020-11-30 | $22.61 | $23.08 | $21.48 | $21.66 | $21.66 | 253,417 |
| 2020-11-27 | $22.51 | $23.15 | $21.96 | $22.61 | $22.61 | 143,374 |
| 2020-11-25 | $22.69 | $22.77 | $22.33 | $22.57 | $22.57 | 215,782 |
| 2020-11-24 | $23.62 | $23.62 | $22.35 | $22.73 | $22.73 | 138,803 |
| 2020-11-23 | $22.67 | $23.70 | $22.27 | $23.41 | $23.41 | 146,638 |
| 2020-11-20 | $22.24 | $22.89 | $21.77 | $22.41 | $22.41 | 154,049 |
| 2020-11-19 | $22.81 | $23.46 | $22.09 | $22.48 | $22.48 | 132,282 |
| 2020-11-18 | $23.71 | $24.29 | $22.84 | $22.87 | $22.87 | 101,837 |
| 2020-11-17 | $23.44 | $23.88 | $22.84 | $23.62 | $23.62 | 125,026 |
| 2020-11-16 | $23.84 | $23.89 | $23.00 | $23.44 | $23.44 | 172,004 |
| 2020-11-13 | $23.14 | $23.90 | $23.00 | $23.45 | $23.45 | 155,253 |
| 2020-11-12 | $24.35 | $24.37 | $21.91 | $22.77 | $22.77 | 300,989 |
| 2020-11-11 | $22.90 | $24.00 | $21.52 | $23.79 | $23.79 | 379,024 |
| 2020-11-10 | $21.43 | $22.38 | $20.96 | $21.88 | $21.88 | 252,649 |
| 2020-11-09 | $23.75 | $23.75 | $21.13 | $21.22 | $21.22 | 288,347 |
| 2020-11-06 | $23.45 | $23.71 | $22.61 | $22.77 | $22.77 | 95,265 |
| 2020-11-05 | $22.08 | $23.94 | $21.94 | $23.54 | $23.54 | 182,260 |
| 2020-11-04 | $22.31 | $22.71 | $21.68 | $22.07 | $22.07 | 181,621 |
| 2020-11-03 | $21.52 | $22.73 | $21.30 | $22.63 | $22.63 | 251,189 |
| 2020-11-02 | $20.75 | $21.51 | $20.51 | $21.05 | $21.05 | 129,726 |
| 2020-10-30 | $20.85 | $21.08 | $20.13 | $20.62 | $20.62 | 181,811 |
| 2020-10-29 | $21.12 | $21.73 | $20.50 | $20.92 | $20.92 | 142,308 |
| 2020-10-28 | $20.27 | $21.69 | $20.01 | $21.24 | $21.24 | 217,365 |
| 2020-10-27 | $19.42 | $22.00 | $19.40 | $20.31 | $20.31 | 494,278 |
| 2020-10-26 | $19.28 | $19.58 | $18.48 | $19.34 | $19.34 | 243,293 |
| 2020-10-23 | $19.54 | $19.82 | $18.87 | $19.67 | $19.67 | 102,178 |
| 2020-10-22 | $19.79 | $19.92 | $19.02 | $19.14 | $19.14 | 113,486 |
| 2020-10-21 | $20.47 | $20.94 | $19.37 | $19.59 | $19.59 | 154,402 |
| 2020-10-20 | $20.49 | $20.87 | $20.33 | $20.53 | $20.53 | 56,366 |
| 2020-10-19 | $20.73 | $21.24 | $20.21 | $20.25 | $20.25 | 98,834 |
| 2020-10-16 | $20.47 | $20.93 | $20.39 | $20.56 | $20.56 | 62,911 |
| 2020-10-15 | $20.04 | $20.59 | $19.18 | $20.49 | $20.49 | 246,591 |
| 2020-10-14 | $20.27 | $20.48 | $19.60 | $19.66 | $19.66 | 64,160 |
| 2020-10-13 | $19.80 | $20.48 | $19.48 | $20.27 | $20.27 | 104,957 |
| 2020-10-12 | $20.00 | $20.20 | $19.69 | $19.94 | $19.94 | 118,028 |
| 2020-10-09 | $19.64 | $20.28 | $19.53 | $20.00 | $20.00 | 131,104 |
| 2020-10-08 | $19.90 | $20.30 | $19.10 | $19.27 | $19.27 | 121,865 |
| 2020-10-07 | $19.68 | $20.41 | $19.58 | $19.79 | $19.79 | 122,783 |
| 2020-10-06 | $19.98 | $20.38 | $19.29 | $19.41 | $19.41 | 162,182 |
| 2020-10-05 | $19.00 | $19.92 | $19.00 | $19.78 | $19.78 | 213,342 |
| 2020-10-02 | $18.01 | $19.06 | $17.90 | $18.90 | $18.90 | 296,658 |
| 2020-10-01 | $17.69 | $18.52 | $17.40 | $18.37 | $18.37 | 223,943 |
| 2020-09-30 | $17.05 | $17.85 | $17.05 | $17.49 | $17.49 | 287,084 |
| 2020-09-29 | $17.09 | $17.60 | $16.97 | $17.01 | $17.01 | 135,121 |
| 2020-09-28 | $17.00 | $17.25 | $16.42 | $17.10 | $17.10 | 362,822 |
| 2020-09-25 | $16.60 | $16.97 | $16.45 | $16.78 | $16.78 | 109,269 |
| 2020-09-24 | $16.85 | $17.03 | $16.18 | $16.65 | $16.65 | 227,105 |
| 2020-09-23 | $18.50 | $18.99 | $17.00 | $17.03 | $17.03 | 300,133 |
| 2020-09-22 | $17.80 | $18.65 | $17.09 | $18.32 | $18.32 | 432,110 |
| 2020-09-21 | $16.70 | $16.82 | $15.90 | $16.43 | $16.43 | 280,704 |
| 2020-09-18 | $16.78 | $17.37 | $16.67 | $17.04 | $17.04 | 467,531 |
| 2020-09-17 | $17.47 | $17.47 | $17.00 | $17.05 | $17.05 | 315,592 |
| 2020-09-16 | $17.51 | $17.64 | $16.60 | $17.39 | $17.39 | 412,617 |
| 2020-09-15 | $17.36 | $18.80 | $17.29 | $17.44 | $17.44 | 604,968 |
| 2020-09-14 | $17.67 | $17.73 | $16.53 | $16.70 | $16.70 | 741,981 |
| 2020-09-11 | $17.78 | $17.98 | $17.21 | $17.50 | $17.50 | 426,047 |
| 2020-09-10 | $18.47 | $18.47 | $17.29 | $17.91 | $17.91 | 733,572 |
| 2020-09-09 | $22.70 | $23.00 | $17.55 | $18.12 | $18.12 | 2,086,270 |
| 2020-09-08 | $20.75 | $23.19 | $20.47 | $22.46 | $22.46 | 476,551 |
| 2020-09-04 | $21.27 | $21.47 | $20.13 | $21.05 | $21.05 | 243,337 |
| 2020-09-03 | $22.28 | $22.28 | $20.78 | $20.94 | $20.94 | 168,259 |
| 2020-09-02 | $22.56 | $22.84 | $21.56 | $22.34 | $22.34 | 170,372 |
| 2020-09-01 | $20.82 | $22.47 | $20.80 | $22.42 | $22.42 | 255,082 |
| 2020-08-31 | $21.59 | $21.59 | $20.66 | $20.91 | $20.91 | 185,729 |
| 2020-08-28 | $22.00 | $23.16 | $21.57 | $21.70 | $21.70 | 184,624 |
| 2020-08-27 | $21.29 | $21.86 | $21.29 | $21.60 | $21.60 | 174,463 |
| 2020-08-26 | $21.10 | $21.80 | $20.97 | $21.42 | $21.42 | 154,257 |
| 2020-08-25 | $21.73 | $21.73 | $20.91 | $21.07 | $21.07 | 184,145 |
| 2020-08-24 | $21.08 | $21.86 | $20.81 | $21.46 | $21.46 | 274,710 |
| 2020-08-21 | $21.35 | $21.36 | $20.33 | $20.71 | $20.71 | 310,376 |
| 2020-08-20 | $21.97 | $22.20 | $21.36 | $21.49 | $21.49 | 140,869 |
| 2020-08-19 | $22.53 | $23.27 | $22.31 | $22.34 | $22.34 | 151,688 |
| 2020-08-18 | $22.52 | $22.75 | $21.34 | $22.54 | $22.54 | 194,478 |
| 2020-08-17 | $22.05 | $22.68 | $21.59 | $22.45 | $22.45 | 241,939 |
| 2020-08-14 | $21.56 | $22.24 | $21.34 | $22.00 | $22.00 | 138,283 |
| 2020-08-13 | $19.98 | $22.04 | $19.98 | $21.76 | $21.76 | 194,726 |
| 2020-08-12 | $20.40 | $20.61 | $19.75 | $20.33 | $20.33 | 156,063 |
| 2020-08-11 | $20.09 | $20.68 | $19.95 | $20.19 | $20.19 | 136,388 |
| 2020-08-10 | $20.84 | $21.00 | $19.76 | $19.82 | $19.82 | 95,750 |
| 2020-08-07 | $20.35 | $20.96 | $20.12 | $20.87 | $20.87 | 126,570 |
| 2020-08-06 | $21.38 | $21.60 | $20.28 | $20.38 | $20.38 | 79,576 |
| 2020-08-05 | $21.49 | $21.60 | $20.90 | $21.38 | $21.38 | 227,576 |
| 2020-08-04 | $21.30 | $21.94 | $20.70 | $21.17 | $21.17 | 94,418 |
| 2020-08-03 | $20.85 | $21.38 | $20.48 | $21.21 | $21.21 | 149,731 |
| 2020-07-31 | $21.79 | $21.79 | $20.30 | $20.70 | $20.70 | 115,729 |
| 2020-07-30 | $22.22 | $22.76 | $21.58 | $21.86 | $21.86 | 131,778 |
| 2020-07-29 | $23.08 | $23.38 | $22.40 | $22.55 | $22.55 | 134,888 |
| 2020-07-28 | $22.57 | $23.53 | $22.57 | $23.01 | $23.01 | 154,487 |
| 2020-07-27 | $21.63 | $22.73 | $21.38 | $22.62 | $22.62 | 131,438 |
| 2020-07-24 | $22.00 | $22.00 | $21.07 | $21.55 | $21.55 | 156,402 |
| 2020-07-23 | $22.80 | $23.12 | $21.60 | $22.11 | $22.11 | 166,299 |
| 2020-07-22 | $22.09 | $22.98 | $21.90 | $22.69 | $22.69 | 280,582 |
| 2020-07-21 | $20.99 | $22.68 | $20.91 | $22.06 | $22.06 | 523,581 |
| 2020-07-20 | $19.57 | $20.58 | $19.27 | $20.50 | $20.50 | 242,725 |
| 2020-07-17 | $20.05 | $20.12 | $19.51 | $19.72 | $19.72 | 127,600 |
| 2020-07-16 | $19.85 | $20.38 | $19.54 | $19.95 | $19.95 | 167,000 |
| 2020-07-15 | $19.52 | $19.96 | $19.13 | $19.89 | $19.89 | 242,100 |
| 2020-07-14 | $18.17 | $18.91 | $17.97 | $18.91 | $18.91 | 113,800 |
| 2020-07-13 | $18.91 | $19.00 | $18.15 | $18.17 | $18.17 | 132,600 |
| 2020-07-10 | $18.12 | $18.88 | $18.00 | $18.54 | $18.54 | 117,800 |
| 2020-07-09 | $18.92 | $18.99 | $17.97 | $18.03 | $18.03 | 123,900 |
| 2020-07-08 | $18.98 | $19.49 | $18.38 | $18.90 | $18.90 | 139,900 |
| 2020-07-07 | $20.42 | $20.42 | $18.95 | $19.00 | $19.00 | 180,100 |
| 2020-07-06 | $19.76 | $20.81 | $19.64 | $20.60 | $20.60 | 278,300 |
| 2020-07-02 | $19.34 | $19.84 | $19.20 | $19.30 | $19.30 | 154,200 |
| 2020-07-01 | $19.07 | $19.60 | $18.60 | $18.81 | $18.81 | 135,600 |
| 2020-06-30 | $19.02 | $19.21 | $18.33 | $19.05 | $19.05 | 348,600 |
| 2020-06-29 | $18.44 | $19.51 | $18.16 | $18.94 | $18.94 | 226,200 |
| 2020-06-26 | $18.86 | $19.04 | $17.98 | $18.06 | $18.06 | 385,832 |
| 2020-06-25 | $18.71 | $19.32 | $18.38 | $19.00 | $19.00 | 231,008 |
| 2020-06-24 | $19.07 | $19.16 | $18.37 | $18.99 | $18.99 | 348,021 |
| 2020-06-23 | $19.70 | $19.99 | $19.08 | $19.32 | $19.32 | 192,698 |
| 2020-06-22 | $18.62 | $19.39 | $18.20 | $19.32 | $19.32 | 248,552 |
| 2020-06-19 | $18.78 | $19.50 | $18.33 | $18.60 | $18.60 | 401,533 |
| 2020-06-18 | $17.88 | $18.44 | $17.30 | $18.25 | $18.25 | 216,352 |
| 2020-06-17 | $17.76 | $18.40 | $17.28 | $18.15 | $18.15 | 219,616 |
| 2020-06-16 | $18.60 | $18.60 | $17.14 | $17.82 | $17.82 | 277,338 |
| 2020-06-15 | $15.43 | $17.02 | $15.14 | $16.88 | $16.88 | 261,530 |
| 2020-06-12 | $16.94 | $17.30 | $15.58 | $16.03 | $16.03 | 176,626 |
| 2020-06-11 | $16.52 | $17.34 | $15.64 | $15.90 | $15.90 | 507,624 |
| 2020-06-10 | $17.40 | $18.01 | $16.85 | $17.82 | $17.82 | 286,222 |
| 2020-06-09 | $17.43 | $18.12 | $17.00 | $17.37 | $17.37 | 270,276 |
| 2020-06-08 | $18.39 | $18.97 | $18.00 | $18.09 | $18.09 | 221,401 |
| 2020-06-05 | $17.15 | $18.23 | $16.64 | $17.43 | $17.43 | 551,625 |
| 2020-06-04 | $16.08 | $16.50 | $15.56 | $16.19 | $16.19 | 262,143 |
| 2020-06-03 | $15.86 | $16.55 | $15.67 | $16.34 | $16.34 | 230,186 |
| 2020-06-02 | $15.50 | $16.14 | $15.32 | $15.45 | $15.45 | 313,700 |
| 2020-06-01 | $14.99 | $15.92 | $14.85 | $15.36 | $15.36 | 180,957 |
| 2020-05-29 | $14.51 | $15.04 | $14.33 | $14.86 | $14.86 | 501,759 |
| 2020-05-28 | $15.34 | $15.91 | $14.55 | $14.77 | $14.77 | 350,424 |
| 2020-05-27 | $14.46 | $15.30 | $13.91 | $15.19 | $15.19 | 562,153 |
| 2020-05-26 | $14.12 | $14.34 | $13.68 | $13.88 | $13.88 | 248,772 |
| 2020-05-22 | $13.36 | $13.36 | $12.74 | $13.29 | $13.29 | 119,578 |
| 2020-05-21 | $13.15 | $13.66 | $12.98 | $13.24 | $13.24 | 179,316 |
| 2020-05-20 | $13.62 | $13.83 | $13.03 | $13.15 | $13.15 | 234,752 |
| 2020-05-19 | $13.25 | $13.99 | $12.61 | $13.27 | $13.27 | 339,664 |
| 2020-05-18 | $13.64 | $13.64 | $12.70 | $13.10 | $13.10 | 482,567 |
| 2020-05-15 | $10.37 | $11.57 | $9.97 | $11.44 | $11.44 | 314,379 |
| 2020-05-14 | $9.77 | $10.57 | $9.46 | $10.45 | $10.45 | 221,587 |
| 2020-05-13 | $10.48 | $10.55 | $9.97 | $10.19 | $10.19 | 278,490 |
| 2020-05-12 | $11.36 | $11.51 | $10.66 | $10.67 | $10.67 | 303,895 |
| 2020-05-11 | $10.60 | $11.49 | $10.41 | $11.40 | $11.40 | 368,392 |
| 2020-05-08 | $10.90 | $11.02 | $10.64 | $10.88 | $10.88 | 210,925 |
| 2020-05-07 | $10.16 | $11.07 | $10.00 | $10.54 | $10.54 | 320,336 |
| 2020-05-06 | $10.02 | $10.30 | $9.22 | $9.76 | $9.76 | 608,671 |
| 2020-05-05 | $10.58 | $10.99 | $10.00 | $10.12 | $10.12 | 218,075 |
| 2020-05-04 | $10.17 | $10.49 | $9.81 | $10.32 | $10.32 | 179,783 |
| 2020-05-01 | $10.08 | $10.53 | $9.79 | $10.47 | $10.47 | 239,271 |
| 2020-04-30 | $11.15 | $11.30 | $10.37 | $10.45 | $10.45 | 398,651 |
| 2020-04-29 | $11.34 | $11.98 | $11.01 | $11.41 | $11.41 | 407,860 |
| 2020-04-28 | $10.88 | $11.48 | $10.59 | $11.15 | $11.15 | 512,844 |
| 2020-04-27 | $9.54 | $10.45 | $9.50 | $10.36 | $10.36 | 392,217 |
| 2020-04-24 | $8.81 | $9.47 | $8.71 | $9.29 | $9.29 | 384,657 |
| 2020-04-23 | $7.65 | $8.93 | $7.51 | $8.67 | $8.67 | 397,564 |
| 2020-04-22 | $7.67 | $7.79 | $7.38 | $7.57 | $7.57 | 129,181 |
| 2020-04-21 | $7.28 | $7.51 | $7.16 | $7.49 | $7.49 | 140,949 |
| 2020-04-20 | $7.58 | $7.79 | $7.36 | $7.54 | $7.54 | 159,093 |
| 2020-04-17 | $7.48 | $8.08 | $7.48 | $7.80 | $7.80 | 251,708 |
| 2020-04-16 | $7.07 | $7.24 | $6.76 | $7.10 | $7.10 | 177,395 |
| 2020-04-15 | $7.47 | $7.47 | $6.90 | $7.07 | $7.07 | 211,022 |
| 2020-04-14 | $8.35 | $8.50 | $7.33 | $7.68 | $7.68 | 303,088 |
| 2020-04-13 | $8.39 | $8.50 | $7.40 | $7.66 | $7.66 | 414,568 |
| 2020-04-09 | $6.85 | $8.59 | $6.46 | $8.50 | $8.50 | 778,150 |
| 2020-04-08 | $5.87 | $6.45 | $5.41 | $6.45 | $6.45 | 472,560 |
| 2020-04-07 | $5.64 | $6.31 | $5.58 | $5.63 | $5.63 | 541,029 |
| 2020-04-06 | $5.29 | $5.63 | $5.21 | $5.34 | $5.34 | 552,936 |
| 2020-04-03 | $5.43 | $5.50 | $4.90 | $5.15 | $5.15 | 472,005 |
| 2020-04-02 | $6.09 | $6.28 | $5.38 | $5.45 | $5.45 | 559,613 |
| 2020-04-01 | $7.00 | $7.13 | $5.84 | $5.88 | $5.88 | 404,769 |
| 2020-03-31 | $7.04 | $7.45 | $7.02 | $7.30 | $7.30 | 480,465 |
| 2020-03-30 | $7.27 | $7.33 | $6.75 | $7.03 | $7.03 | 180,911 |
| 2020-03-27 | $7.47 | $7.47 | $6.49 | $7.25 | $7.25 | 532,563 |
| 2020-03-26 | $6.45 | $7.68 | $6.30 | $7.46 | $7.46 | 639,030 |
| 2020-03-25 | $6.37 | $6.76 | $6.21 | $6.54 | $6.54 | 891,124 |
| 2020-03-24 | $6.28 | $6.65 | $6.05 | $6.34 | $6.34 | 554,335 |
| 2020-03-23 | $6.70 | $6.70 | $5.71 | $5.92 | $5.92 | 737,864 |
| 2020-03-20 | $7.76 | $7.90 | $6.75 | $6.77 | $6.77 | 323,068 |
| 2020-03-19 | $6.76 | $8.29 | $6.34 | $7.76 | $7.76 | 338,214 |
| 2020-03-18 | $7.01 | $7.24 | $6.46 | $6.81 | $6.81 | 271,705 |
| 2020-03-17 | $7.39 | $8.19 | $6.53 | $7.41 | $7.41 | 392,019 |
| 2020-03-16 | $7.59 | $9.68 | $6.98 | $7.20 | $7.20 | 407,411 |
| 2020-03-13 | $10.60 | $10.65 | $9.73 | $10.54 | $10.54 | 236,197 |
| 2020-03-12 | $10.98 | $11.04 | $9.74 | $10.00 | $10.00 | 417,931 |
| 2020-03-11 | $12.89 | $12.89 | $11.81 | $11.96 | $11.96 | 386,884 |
| 2020-03-10 | $13.37 | $13.46 | $12.68 | $13.29 | $13.29 | 390,610 |
| 2020-03-09 | $13.85 | $13.85 | $12.71 | $12.87 | $12.87 | 313,058 |
| 2020-03-06 | $14.60 | $14.89 | $14.49 | $14.75 | $14.75 | 278,553 |
| 2020-03-05 | $15.79 | $15.94 | $14.98 | $15.16 | $15.16 | 220,089 |
| 2020-03-04 | $16.05 | $16.30 | $15.51 | $16.19 | $16.19 | 148,173 |
| 2020-03-03 | $15.99 | $16.31 | $15.64 | $15.81 | $15.81 | 209,602 |
| 2020-03-02 | $16.21 | $16.21 | $15.52 | $16.00 | $16.00 | 153,886 |
| 2020-02-28 | $15.73 | $16.58 | $15.73 | $16.17 | $16.17 | 189,065 |
| 2020-02-27 | $16.91 | $17.47 | $16.39 | $16.53 | $16.53 | 167,474 |
| 2020-02-26 | $17.79 | $18.06 | $17.24 | $17.32 | $17.32 | 231,286 |
| 2020-02-25 | $18.10 | $18.11 | $17.32 | $17.69 | $17.69 | 196,609 |
| 2020-02-24 | $18.31 | $18.78 | $17.97 | $18.06 | $18.06 | 227,065 |
| 2020-02-21 | $19.36 | $19.44 | $19.02 | $19.06 | $19.06 | 166,634 |
| 2020-02-20 | $19.11 | $19.50 | $18.86 | $19.43 | $19.43 | 131,553 |
| 2020-02-19 | $19.48 | $19.58 | $19.01 | $19.14 | $19.14 | 134,326 |
| 2020-02-18 | $19.54 | $20.78 | $19.40 | $19.45 | $19.45 | 185,842 |
| 2020-02-14 | $19.12 | $19.12 | $18.49 | $18.65 | $18.65 | 302,388 |
| 2020-02-13 | $18.68 | $19.22 | $18.45 | $19.11 | $19.11 | 106,269 |
| 2020-02-12 | $18.99 | $19.11 | $18.51 | $18.75 | $18.75 | 112,126 |
| 2020-02-11 | $18.81 | $18.99 | $18.59 | $18.89 | $18.89 | 104,745 |
| 2020-02-10 | $18.64 | $18.92 | $18.44 | $18.72 | $18.72 | 149,709 |
| 2020-02-07 | $18.95 | $19.37 | $18.72 | $18.76 | $18.76 | 325,726 |
| 2020-02-06 | $19.99 | $19.99 | $18.88 | $19.16 | $19.16 | 277,581 |
| 2020-02-05 | $17.79 | $19.92 | $17.00 | $19.80 | $19.80 | 671,443 |
| 2020-02-04 | $17.48 | $17.65 | $16.88 | $17.16 | $17.16 | 374,036 |
| 2020-02-03 | $17.59 | $17.86 | $17.31 | $17.31 | $17.31 | 154,935 |
| 2020-01-31 | $17.77 | $17.97 | $17.46 | $17.57 | $17.57 | 197,125 |
| 2020-01-30 | $18.08 | $18.23 | $17.35 | $17.83 | $17.83 | 156,155 |
| 2020-01-29 | $18.81 | $18.81 | $18.06 | $18.16 | $18.16 | 188,783 |
| 2020-01-28 | $18.05 | $18.86 | $17.93 | $18.80 | $18.80 | 280,360 |
| 2020-01-27 | $17.35 | $18.06 | $17.03 | $17.96 | $17.96 | 275,313 |
| 2020-01-24 | $17.04 | $17.86 | $17.00 | $17.85 | $17.85 | 284,199 |
| 2020-01-23 | $15.89 | $17.13 | $15.89 | $17.05 | $17.05 | 308,515 |
| 2020-01-22 | $15.69 | $15.91 | $15.50 | $15.60 | $15.60 | 133,007 |
| 2020-01-21 | $15.50 | $15.80 | $15.45 | $15.64 | $15.64 | 107,240 |
| 2020-01-17 | $15.25 | $15.65 | $15.22 | $15.61 | $15.61 | 137,011 |
| 2020-01-16 | $15.25 | $15.75 | $15.17 | $15.17 | $15.17 | 133,022 |
| 2020-01-15 | $15.15 | $15.22 | $14.80 | $15.20 | $15.20 | 162,140 |
| 2020-01-14 | $15.01 | $15.33 | $14.92 | $15.11 | $15.11 | 182,024 |
| 2020-01-13 | $14.95 | $15.23 | $14.75 | $15.01 | $15.01 | 133,570 |
| 2020-01-10 | $15.27 | $15.27 | $14.72 | $14.90 | $14.90 | 260,578 |
| 2020-01-09 | $15.02 | $15.18 | $14.72 | $15.03 | $15.03 | 192,344 |
| 2020-01-08 | $15.02 | $15.24 | $14.71 | $15.04 | $15.04 | 160,537 |
| 2020-01-07 | $15.18 | $15.29 | $14.97 | $15.06 | $15.06 | 180,450 |
| 2020-01-06 | $15.11 | $15.49 | $15.05 | $15.26 | $15.26 | 119,087 |
| 2020-01-03 | $15.35 | $15.51 | $15.22 | $15.25 | $15.25 | 146,354 |
| 2020-01-02 | $15.86 | $16.16 | $15.40 | $15.49 | $15.49 | 123,363 |
| 2019-12-31 | $15.54 | $15.82 | $15.40 | $15.75 | $15.75 | 232,788 |
| 2019-12-30 | $15.53 | $15.84 | $15.41 | $15.65 | $15.65 | 149,625 |
| 2019-12-27 | $15.44 | $15.69 | $15.41 | $15.43 | $15.43 | 104,558 |
| 2019-12-26 | $15.62 | $15.72 | $15.45 | $15.52 | $15.52 | 128,154 |
| 2019-12-24 | $15.73 | $15.73 | $15.46 | $15.56 | $15.56 | 67,384 |
| 2019-12-23 | $15.82 | $15.82 | $15.35 | $15.72 | $15.72 | 145,550 |
| 2019-12-20 | $15.64 | $16.00 | $15.54 | $15.69 | $15.69 | 266,898 |
| 2019-12-19 | $15.69 | $15.85 | $15.31 | $15.58 | $15.58 | 118,942 |
| 2019-12-18 | $16.01 | $16.25 | $15.59 | $15.65 | $15.65 | 119,945 |
| 2019-12-17 | $15.90 | $16.11 | $15.68 | $16.01 | $16.01 | 200,233 |
| 2019-12-16 | $15.42 | $16.21 | $15.34 | $15.88 | $15.88 | 346,084 |
| 2019-12-13 | $15.59 | $15.69 | $15.19 | $15.34 | $15.34 | 117,767 |
| 2019-12-12 | $15.24 | $15.84 | $15.24 | $15.66 | $15.66 | 186,323 |
| 2019-12-11 | $15.66 | $15.66 | $15.25 | $15.32 | $15.32 | 105,510 |
| 2019-12-10 | $15.50 | $15.80 | $15.26 | $15.68 | $15.68 | 131,939 |
| 2019-12-09 | $16.07 | $16.23 | $15.04 | $15.50 | $15.50 | 230,949 |
| 2019-12-06 | $15.91 | $16.30 | $15.91 | $16.04 | $16.04 | 114,641 |
| 2019-12-05 | $16.20 | $16.34 | $15.75 | $15.80 | $15.80 | 154,552 |
| 2019-12-04 | $16.07 | $16.31 | $16.06 | $16.11 | $16.11 | 134,517 |
| 2019-12-03 | $16.07 | $16.10 | $15.65 | $16.00 | $16.00 | 111,313 |
| 2019-12-02 | $16.66 | $16.93 | $16.19 | $16.35 | $16.35 | 120,694 |
| 2019-11-29 | $16.87 | $16.87 | $16.54 | $16.61 | $16.61 | 57,698 |
| 2019-11-27 | $16.66 | $16.89 | $16.51 | $16.88 | $16.88 | 98,464 |
| 2019-11-26 | $16.58 | $16.63 | $16.27 | $16.57 | $16.57 | 234,769 |
| 2019-11-25 | $16.08 | $16.63 | $15.95 | $16.58 | $16.58 | 118,339 |
| 2019-11-22 | $16.21 | $16.26 | $15.92 | $15.98 | $15.98 | 98,178 |
| 2019-11-21 | $16.04 | $16.27 | $15.74 | $16.11 | $16.11 | 149,751 |
| 2019-11-20 | $16.13 | $16.37 | $15.93 | $15.97 | $15.97 | 144,945 |
| 2019-11-19 | $16.28 | $16.41 | $16.11 | $16.22 | $16.22 | 100,082 |
| 2019-11-18 | $16.68 | $16.71 | $16.24 | $16.28 | $16.28 | 132,529 |
| 2019-11-15 | $16.76 | $16.90 | $16.51 | $16.64 | $16.64 | 135,337 |
| 2019-11-14 | $16.82 | $16.97 | $16.54 | $16.65 | $16.65 | 158,482 |
| 2019-11-13 | $17.16 | $17.23 | $16.64 | $16.83 | $16.83 | 164,040 |
| 2019-11-12 | $17.28 | $17.44 | $16.61 | $17.30 | $17.30 | 250,070 |
| 2019-11-11 | $17.79 | $17.79 | $17.05 | $17.20 | $17.20 | 195,660 |
| 2019-11-08 | $17.51 | $18.07 | $17.25 | $17.78 | $17.78 | 158,744 |
| 2019-11-07 | $17.83 | $18.14 | $17.10 | $17.46 | $17.46 | 349,805 |
| 2019-11-06 | $16.40 | $16.57 | $15.98 | $16.51 | $16.51 | 220,643 |
| 2019-11-05 | $15.96 | $16.38 | $15.88 | $16.37 | $16.37 | 470,094 |
| 2019-11-04 | $15.82 | $15.97 | $15.63 | $15.87 | $15.87 | 532,289 |
| 2019-11-01 | $15.98 | $16.08 | $15.56 | $15.58 | $15.58 | 303,300 |
| 2019-10-31 | $16.93 | $17.33 | $15.72 | $15.75 | $15.75 | 354,676 |
| 2019-10-30 | $17.16 | $17.21 | $16.84 | $17.17 | $17.17 | 252,087 |
| 2019-10-29 | $16.52 | $17.11 | $16.39 | $17.09 | $17.09 | 312,611 |
| 2019-10-28 | $15.91 | $16.61 | $15.91 | $16.57 | $16.57 | 199,344 |
| 2019-10-25 | $15.20 | $15.93 | $15.06 | $15.76 | $15.76 | 127,658 |
| 2019-10-24 | $15.30 | $15.49 | $15.01 | $15.24 | $15.24 | 144,225 |
| 2019-10-23 | $15.27 | $15.71 | $15.10 | $15.34 | $15.34 | 217,564 |
| 2019-10-22 | $15.09 | $15.32 | $14.84 | $15.28 | $15.28 | 143,974 |
| 2019-10-21 | $15.11 | $15.37 | $15.08 | $15.09 | $15.09 | 194,833 |
| 2019-10-18 | $14.49 | $15.00 | $14.49 | $14.86 | $14.86 | 140,976 |
| 2019-10-17 | $14.45 | $14.75 | $14.34 | $14.65 | $14.65 | 89,285 |
| 2019-10-16 | $14.44 | $14.73 | $14.31 | $14.46 | $14.46 | 98,858 |
| 2019-10-15 | $14.08 | $14.78 | $13.96 | $14.49 | $14.49 | 267,682 |
| 2019-10-14 | $14.28 | $14.28 | $13.35 | $14.06 | $14.06 | 295,333 |
| 2019-10-11 | $14.10 | $14.43 | $13.80 | $14.27 | $14.27 | 528,229 |
| 2019-10-10 | $14.61 | $14.73 | $13.82 | $13.83 | $13.83 | 275,772 |
| 2019-10-09 | $14.81 | $14.81 | $14.52 | $14.55 | $14.55 | 255,401 |
| 2019-10-08 | $14.86 | $14.91 | $14.42 | $14.56 | $14.56 | 291,943 |
| 2019-10-07 | $14.86 | $15.15 | $14.86 | $15.03 | $15.03 | 310,039 |
| 2019-10-04 | $14.64 | $15.00 | $14.42 | $14.96 | $14.96 | 127,832 |
| 2019-10-03 | $14.75 | $14.85 | $14.18 | $14.60 | $14.60 | 355,300 |
| 2019-10-02 | $14.82 | $15.00 | $14.53 | $14.78 | $14.78 | 371,013 |
| 2019-10-01 | $14.97 | $15.48 | $14.79 | $14.98 | $14.98 | 387,357 |
| 2019-09-30 | $14.76 | $15.12 | $14.57 | $14.93 | $14.93 | 347,752 |
| 2019-09-27 | $14.75 | $15.00 | $14.67 | $14.75 | $14.75 | 171,362 |
| 2019-09-26 | $14.71 | $14.85 | $14.51 | $14.71 | $14.71 | 165,537 |
| 2019-09-25 | $14.79 | $15.00 | $14.46 | $14.73 | $14.73 | 564,073 |
| 2019-09-24 | $15.22 | $15.25 | $14.75 | $14.79 | $14.79 | 322,960 |
| 2019-09-23 | $14.50 | $15.37 | $14.50 | $15.21 | $15.21 | 286,361 |
| 2019-09-20 | $14.59 | $15.01 | $14.52 | $14.54 | $14.54 | 364,876 |
| 2019-09-19 | $14.62 | $15.20 | $14.53 | $14.53 | $14.53 | 305,875 |
| 2019-09-18 | $14.79 | $14.90 | $14.50 | $14.62 | $14.62 | 350,128 |
| 2019-09-17 | $14.30 | $14.87 | $14.19 | $14.83 | $14.83 | 484,061 |
| 2019-09-16 | $14.50 | $15.10 | $14.28 | $14.42 | $14.42 | 470,328 |
| 2019-09-13 | $14.30 | $15.05 | $14.00 | $14.51 | $14.51 | 935,690 |
| 2019-09-12 | $14.85 | $15.28 | $13.77 | $13.99 | $13.99 | 2,031,755 |
| 2019-09-11 | $17.83 | $18.33 | $17.18 | $18.25 | $18.25 | 446,512 |
| 2019-09-10 | $17.00 | $17.85 | $16.95 | $17.59 | $17.59 | 236,027 |
| 2019-09-09 | $16.00 | $17.14 | $15.95 | $16.95 | $16.95 | 249,645 |
| 2019-09-06 | $15.73 | $16.00 | $15.56 | $15.89 | $15.89 | 162,381 |
| 2019-09-05 | $15.40 | $16.18 | $15.40 | $15.62 | $15.62 | 325,793 |
| 2019-09-04 | $15.24 | $15.40 | $15.05 | $15.12 | $15.12 | 140,628 |
| 2019-09-03 | $14.94 | $15.39 | $14.91 | $15.07 | $15.07 | 247,097 |
| 2019-08-30 | $15.60 | $15.90 | $15.05 | $15.15 | $15.15 | 449,294 |
| 2019-08-29 | $14.21 | $15.41 | $14.17 | $15.32 | $15.32 | 336,023 |
| 2019-08-28 | $13.46 | $14.10 | $13.46 | $13.86 | $13.86 | 162,972 |
| 2019-08-27 | $14.07 | $14.17 | $13.33 | $13.56 | $13.56 | 217,036 |
| 2019-08-26 | $14.13 | $14.29 | $13.81 | $14.13 | $14.13 | 163,449 |
| 2019-08-23 | $14.65 | $14.65 | $13.93 | $14.02 | $14.02 | 214,101 |
| 2019-08-22 | $15.01 | $15.18 | $14.82 | $14.82 | $14.82 | 175,367 |
| 2019-08-21 | $14.69 | $15.16 | $14.59 | $14.99 | $14.99 | 381,732 |
| 2019-08-20 | $13.86 | $14.47 | $13.55 | $14.45 | $14.45 | 514,164 |
| 2019-08-19 | $14.41 | $14.41 | $13.89 | $13.93 | $13.93 | 106,113 |
| 2019-08-16 | $14.06 | $14.25 | $13.78 | $14.08 | $14.08 | 174,881 |
| 2019-08-15 | $14.13 | $14.25 | $13.73 | $13.86 | $13.86 | 153,762 |
| 2019-08-14 | $14.15 | $14.37 | $13.93 | $14.11 | $14.11 | 426,365 |
| 2019-08-13 | $14.39 | $15.05 | $14.39 | $14.54 | $14.54 | 210,653 |
| 2019-08-12 | $14.36 | $14.74 | $14.17 | $14.39 | $14.39 | 150,031 |
| 2019-08-09 | $15.01 | $15.06 | $14.47 | $14.49 | $14.49 | 104,030 |
| 2019-08-08 | $15.11 | $15.28 | $14.90 | $15.09 | $15.09 | 134,296 |
| 2019-08-07 | $15.03 | $15.10 | $14.69 | $14.92 | $14.92 | 250,292 |
| 2019-08-06 | $15.16 | $15.45 | $14.68 | $15.11 | $15.11 | 206,068 |
| 2019-08-05 | $15.08 | $15.37 | $14.71 | $15.01 | $15.01 | 169,455 |
| 2019-08-02 | $15.47 | $15.66 | $15.18 | $15.52 | $15.52 | 242,247 |
| 2019-08-01 | $16.64 | $16.82 | $15.57 | $15.60 | $15.60 | 193,153 |
| 2019-07-31 | $16.78 | $17.06 | $16.54 | $16.60 | $16.60 | 271,396 |
| 2019-07-30 | $16.53 | $16.92 | $16.40 | $16.69 | $16.69 | 240,793 |
| 2019-07-29 | $16.61 | $16.93 | $16.43 | $16.76 | $16.76 | 285,217 |
| 2019-07-26 | $16.50 | $17.00 | $16.44 | $16.60 | $16.60 | 281,339 |
| 2019-07-25 | $17.22 | $17.35 | $16.27 | $16.32 | $16.32 | 286,159 |
| 2019-07-24 | $17.04 | $17.38 | $16.90 | $17.23 | $17.23 | 229,245 |
| 2019-07-23 | $16.89 | $17.31 | $16.72 | $17.12 | $17.12 | 319,643 |
| 2019-07-22 | $17.70 | $18.32 | $16.59 | $16.62 | $16.62 | 705,929 |
| 2019-07-19 | $19.24 | $19.40 | $18.35 | $18.69 | $18.69 | 232,031 |
| 2019-07-18 | $19.77 | $19.90 | $19.11 | $19.24 | $19.24 | 313,531 |
| 2019-07-17 | $20.64 | $20.77 | $19.62 | $19.76 | $19.76 | 255,192 |
| 2019-07-16 | $20.47 | $21.26 | $20.30 | $20.81 | $20.81 | 275,118 |
| 2019-07-15 | $20.91 | $21.10 | $20.40 | $20.43 | $20.43 | 181,581 |
| 2019-07-12 | $20.38 | $21.10 | $20.25 | $20.91 | $20.91 | 438,493 |
| 2019-07-11 | $20.21 | $20.45 | $19.84 | $20.37 | $20.37 | 239,030 |
| 2019-07-10 | $20.40 | $20.50 | $19.76 | $20.06 | $20.06 | 91,549 |
| 2019-07-09 | $19.93 | $20.23 | $19.79 | $20.21 | $20.21 | 116,004 |
| 2019-07-08 | $21.02 | $21.28 | $19.87 | $20.05 | $20.05 | 168,545 |
| 2019-07-05 | $20.76 | $21.14 | $20.75 | $21.01 | $21.01 | 150,805 |
| 2019-07-03 | $20.14 | $20.94 | $20.07 | $20.85 | $20.85 | 144,330 |
| 2019-07-02 | $20.50 | $20.81 | $19.75 | $20.01 | $20.01 | 289,789 |
| 2019-07-01 | $19.90 | $20.93 | $19.62 | $20.55 | $20.55 | 350,964 |
| 2019-06-28 | $20.31 | $20.83 | $19.50 | $19.59 | $19.59 | 644,849 |
| 2019-06-27 | $20.10 | $20.47 | $19.94 | $20.19 | $20.19 | 315,357 |
| 2019-06-26 | $20.03 | $20.54 | $19.90 | $20.08 | $20.08 | 116,760 |
| 2019-06-25 | $20.66 | $20.88 | $19.89 | $19.97 | $19.97 | 238,281 |
| 2019-06-24 | $21.20 | $21.20 | $20.48 | $20.67 | $20.67 | 211,792 |
| 2019-06-21 | $21.20 | $21.53 | $21.03 | $21.27 | $21.27 | 159,663 |
| 2019-06-20 | $21.43 | $21.48 | $21.05 | $21.23 | $21.23 | 219,442 |
| 2019-06-19 | $20.77 | $21.23 | $20.59 | $21.12 | $21.12 | 129,880 |
| 2019-06-18 | $20.28 | $21.22 | $20.25 | $20.78 | $20.78 | 123,312 |
| 2019-06-17 | $20.33 | $20.47 | $20.21 | $20.30 | $20.30 | 89,171 |
| 2019-06-14 | $20.53 | $20.59 | $20.06 | $20.36 | $20.36 | 123,405 |
| 2019-06-13 | $20.56 | $20.89 | $20.30 | $20.57 | $20.57 | 172,663 |
| 2019-06-12 | $20.56 | $20.84 | $20.17 | $20.43 | $20.43 | 127,724 |
| 2019-06-11 | $21.17 | $21.22 | $20.20 | $20.69 | $20.69 | 168,870 |
| 2019-06-10 | $21.02 | $21.45 | $20.47 | $20.98 | $20.98 | 153,271 |
| 2019-06-07 | $20.62 | $21.04 | $20.55 | $20.77 | $20.77 | 111,714 |
| 2019-06-06 | $21.28 | $21.33 | $20.25 | $20.64 | $20.64 | 117,747 |
| 2019-06-05 | $20.88 | $21.22 | $20.41 | $21.17 | $21.17 | 144,702 |
| 2019-06-04 | $20.00 | $20.85 | $20.00 | $20.79 | $20.79 | 121,168 |
| 2019-06-03 | $19.89 | $20.24 | $19.49 | $19.70 | $19.70 | 326,690 |
| 2019-05-31 | $20.38 | $20.48 | $19.76 | $19.86 | $19.86 | 114,096 |
| 2019-05-30 | $21.11 | $21.37 | $20.66 | $20.74 | $20.74 | 96,372 |
| 2019-05-29 | $21.27 | $21.37 | $20.56 | $21.08 | $21.08 | 193,883 |
| 2019-05-28 | $21.76 | $22.14 | $21.41 | $21.51 | $21.51 | 148,803 |
| 2019-05-24 | $22.39 | $22.39 | $21.40 | $21.70 | $21.70 | 308,441 |
| 2019-05-23 | $23.30 | $23.36 | $22.13 | $22.23 | $22.23 | 221,729 |
| 2019-05-22 | $24.14 | $24.39 | $23.51 | $23.57 | $23.57 | 115,690 |
| 2019-05-21 | $23.80 | $24.48 | $23.79 | $24.23 | $24.23 | 137,919 |
| 2019-05-20 | $23.48 | $23.85 | $23.41 | $23.68 | $23.68 | 163,663 |
| 2019-05-17 | $24.75 | $24.79 | $23.56 | $23.67 | $23.67 | 172,701 |
| 2019-05-16 | $24.49 | $25.68 | $24.42 | $25.06 | $25.06 | 241,017 |
| 2019-05-15 | $25.10 | $25.10 | $24.36 | $24.42 | $24.42 | 159,247 |
| 2019-05-14 | $25.00 | $25.39 | $24.75 | $25.34 | $25.34 | 130,211 |
| 2019-05-13 | $24.96 | $25.23 | $24.35 | $24.86 | $24.86 | 171,156 |
| 2019-05-10 | $25.90 | $26.04 | $25.20 | $25.56 | $25.56 | 139,864 |
| 2019-05-09 | $26.62 | $26.74 | $23.75 | $25.90 | $25.90 | 286,226 |
| 2019-05-08 | $24.95 | $25.00 | $24.52 | $24.88 | $24.88 | 117,030 |
| 2019-05-07 | $25.39 | $25.52 | $24.72 | $24.99 | $24.99 | 102,497 |
| 2019-05-06 | $25.25 | $25.83 | $24.78 | $25.68 | $25.68 | 174,807 |
| 2019-05-03 | $24.84 | $25.54 | $24.56 | $25.51 | $25.51 | 116,663 |
| 2019-05-02 | $24.60 | $25.38 | $24.43 | $24.70 | $24.70 | 151,233 |
| 2019-05-01 | $24.86 | $24.87 | $24.29 | $24.73 | $24.73 | 95,805 |
| 2019-04-30 | $25.29 | $25.29 | $24.72 | $24.74 | $24.74 | 78,998 |
| 2019-04-29 | $25.04 | $25.34 | $24.90 | $25.30 | $25.30 | 116,026 |
| 2019-04-26 | $24.09 | $25.07 | $24.01 | $24.93 | $24.93 | 98,866 |
| 2019-04-25 | $25.30 | $25.30 | $24.08 | $24.14 | $24.14 | 454,419 |
| 2019-04-24 | $24.57 | $25.45 | $24.50 | $25.31 | $25.31 | 97,651 |
| 2019-04-23 | $23.81 | $24.82 | $23.73 | $24.55 | $24.55 | 196,330 |
| 2019-04-22 | $23.71 | $23.89 | $23.54 | $23.76 | $23.76 | 80,373 |
| 2019-04-18 | $23.97 | $23.97 | $23.63 | $23.89 | $23.89 | 78,726 |
| 2019-04-17 | $24.20 | $24.43 | $23.90 | $24.00 | $24.00 | 84,650 |
| 2019-04-16 | $23.75 | $24.16 | $23.71 | $24.05 | $24.05 | 131,235 |
| 2019-04-15 | $23.64 | $23.76 | $23.50 | $23.66 | $23.66 | 146,377 |
| 2019-04-12 | $23.95 | $24.22 | $23.55 | $23.59 | $23.59 | 171,274 |
| 2019-04-11 | $23.55 | $24.12 | $23.55 | $23.74 | $23.74 | 159,522 |
| 2019-04-10 | $23.01 | $23.52 | $22.92 | $23.48 | $23.48 | 121,375 |
| 2019-04-09 | $23.40 | $23.40 | $22.82 | $23.01 | $23.01 | 98,641 |
| 2019-04-08 | $23.51 | $23.97 | $23.25 | $23.52 | $23.52 | 108,943 |
| 2019-04-05 | $23.40 | $23.74 | $23.40 | $23.63 | $23.63 | 142,668 |
| 2019-04-04 | $22.84 | $23.61 | $22.83 | $23.33 | $23.33 | 108,969 |
| 2019-04-03 | $22.85 | $23.03 | $22.48 | $22.80 | $22.80 | 98,804 |
| 2019-04-02 | $22.82 | $22.93 | $22.30 | $22.62 | $22.62 | 89,550 |
| 2019-04-01 | $22.75 | $23.22 | $22.60 | $22.82 | $22.82 | 133,863 |
| 2019-03-29 | $22.85 | $22.92 | $22.30 | $22.57 | $22.57 | 122,386 |
| 2019-03-28 | $22.62 | $23.01 | $22.23 | $22.63 | $22.63 | 130,510 |
| 2019-03-27 | $21.63 | $22.51 | $21.49 | $22.49 | $22.49 | 243,091 |
| 2019-03-26 | $21.38 | $22.05 | $21.29 | $21.76 | $21.76 | 203,387 |
| 2019-03-25 | $20.92 | $21.46 | $20.70 | $21.07 | $21.07 | 234,483 |
| 2019-03-22 | $22.34 | $22.58 | $20.82 | $20.86 | $20.86 | 292,384 |
| 2019-03-21 | $22.79 | $22.93 | $22.23 | $22.61 | $22.61 | 192,439 |
| 2019-03-20 | $23.35 | $23.39 | $22.46 | $22.88 | $22.88 | 376,875 |
| 2019-03-19 | $23.80 | $24.35 | $23.45 | $23.51 | $23.51 | 306,591 |
| 2019-03-18 | $23.57 | $23.79 | $23.49 | $23.70 | $23.70 | 213,520 |
| 2019-03-15 | $23.36 | $23.67 | $23.25 | $23.55 | $23.55 | 348,306 |
| 2019-03-14 | $23.58 | $23.74 | $22.92 | $23.32 | $23.32 | 242,843 |
| 2019-03-13 | $22.78 | $23.80 | $22.78 | $23.60 | $23.60 | 332,763 |
| 2019-03-12 | $22.66 | $23.10 | $22.06 | $22.71 | $22.71 | 274,461 |
| 2019-03-11 | $21.92 | $22.73 | $21.50 | $22.67 | $22.67 | 373,588 |
| 2019-03-08 | $22.63 | $23.00 | $22.07 | $22.12 | $22.12 | 282,237 |
| 2019-03-07 | $24.15 | $24.15 | $22.79 | $22.95 | $22.95 | 189,741 |
| 2019-03-06 | $24.75 | $24.94 | $24.20 | $24.23 | $24.23 | 242,674 |
| 2019-03-05 | $24.11 | $25.03 | $23.77 | $24.80 | $24.80 | 240,258 |
| 2019-03-04 | $24.50 | $24.50 | $23.55 | $24.08 | $24.08 | 277,424 |
| 2019-03-01 | $24.99 | $25.49 | $24.48 | $24.55 | $24.55 | 473,328 |
| 2019-02-28 | $24.73 | $24.94 | $24.38 | $24.67 | $24.67 | 348,194 |
| 2019-02-27 | $24.35 | $24.81 | $24.29 | $24.73 | $24.73 | 243,783 |
| 2019-02-26 | $25.29 | $25.50 | $24.21 | $24.37 | $24.37 | 379,962 |
| 2019-02-25 | $23.50 | $24.95 | $23.50 | $24.79 | $24.79 | 517,224 |
| 2019-02-22 | $22.68 | $23.40 | $22.49 | $23.38 | $23.38 | 164,412 |
| 2019-02-21 | $22.74 | $23.31 | $22.34 | $22.52 | $22.52 | 257,328 |
| 2019-02-20 | $22.63 | $22.97 | $21.99 | $22.87 | $22.87 | 229,262 |
| 2019-02-19 | $21.65 | $22.82 | $21.48 | $22.63 | $22.63 | 243,123 |
| 2019-02-15 | $20.90 | $21.61 | $20.87 | $21.61 | $21.61 | 209,292 |
| 2019-02-14 | $20.96 | $21.17 | $20.64 | $20.82 | $20.82 | 143,418 |
| 2019-02-13 | $21.45 | $21.67 | $21.00 | $21.13 | $21.13 | 189,746 |
| 2019-02-12 | $21.54 | $21.89 | $21.24 | $21.45 | $21.45 | 222,890 |
| 2019-02-11 | $21.10 | $21.62 | $20.72 | $21.36 | $21.36 | 227,538 |
| 2019-02-08 | $22.40 | $23.00 | $21.01 | $21.10 | $21.10 | 699,982 |
| 2019-02-07 | $23.23 | $23.52 | $22.25 | $23.42 | $23.42 | 318,497 |
| 2019-02-06 | $22.61 | $24.34 | $22.61 | $23.37 | $23.37 | 347,308 |
| 2019-02-05 | $21.66 | $22.60 | $21.66 | $22.38 | $22.38 | 221,999 |
| 2019-02-04 | $21.50 | $22.02 | $21.29 | $21.64 | $21.64 | 141,594 |
| 2019-02-01 | $21.89 | $21.89 | $21.25 | $21.48 | $21.48 | 153,911 |
| 2019-01-31 | $21.72 | $21.87 | $21.08 | $21.83 | $21.83 | 198,714 |
| 2019-01-30 | $21.45 | $21.91 | $21.15 | $21.74 | $21.74 | 105,896 |
| 2019-01-29 | $21.81 | $21.81 | $20.94 | $21.23 | $21.23 | 153,034 |
| 2019-01-28 | $21.17 | $21.91 | $20.69 | $21.83 | $21.83 | 175,195 |
| 2019-01-25 | $21.46 | $21.73 | $20.94 | $21.06 | $21.06 | 102,696 |
| 2019-01-24 | $21.01 | $21.57 | $20.71 | $21.36 | $21.36 | 153,490 |
| 2019-01-23 | $22.30 | $22.31 | $20.83 | $21.01 | $21.01 | 300,673 |
| 2019-01-22 | $22.50 | $22.68 | $22.01 | $22.29 | $22.29 | 258,643 |
| 2019-01-18 | $21.60 | $22.84 | $21.51 | $22.65 | $22.65 | 345,209 |
| 2019-01-17 | $21.11 | $21.54 | $21.08 | $21.43 | $21.43 | 124,394 |
| 2019-01-16 | $20.74 | $21.27 | $20.53 | $21.16 | $21.16 | 138,087 |
| 2019-01-15 | $20.39 | $20.79 | $20.01 | $20.68 | $20.68 | 120,095 |
| 2019-01-14 | $20.45 | $20.93 | $20.16 | $20.40 | $20.40 | 158,306 |
| 2019-01-11 | $20.36 | $20.63 | $20.11 | $20.57 | $20.57 | 113,710 |
| 2019-01-10 | $20.66 | $21.13 | $20.32 | $20.45 | $20.45 | 132,069 |
| 2019-01-09 | $20.15 | $20.93 | $19.60 | $20.77 | $20.77 | 116,497 |
| 2019-01-08 | $20.35 | $20.47 | $19.48 | $20.15 | $20.15 | 152,069 |
| 2019-01-07 | $19.16 | $20.33 | $19.16 | $20.06 | $20.06 | 250,013 |
| 2019-01-04 | $18.18 | $19.43 | $18.00 | $19.17 | $19.17 | 183,813 |
| 2019-01-03 | $19.06 | $19.08 | $17.97 | $17.98 | $17.98 | 461,233 |
| 2019-01-02 | $18.34 | $19.31 | $18.13 | $19.23 | $19.23 | 234,691 |
| 2018-12-31 | $18.74 | $19.00 | $18.47 | $18.70 | $18.70 | 179,281 |
| 2018-12-28 | $18.36 | $19.16 | $18.12 | $18.78 | $18.78 | 145,560 |
| 2018-12-27 | $18.29 | $18.40 | $17.60 | $18.40 | $18.40 | 227,845 |
| 2018-12-26 | $18.24 | $18.66 | $17.96 | $18.62 | $18.62 | 212,979 |
| 2018-12-24 | $18.25 | $18.54 | $17.94 | $18.10 | $18.10 | 115,505 |
| 2018-12-21 | $19.47 | $19.47 | $18.51 | $18.52 | $18.52 | 245,515 |
| 2018-12-20 | $19.47 | $19.90 | $19.25 | $19.46 | $19.46 | 139,620 |
| 2018-12-19 | $19.61 | $20.06 | $19.41 | $19.60 | $19.60 | 387,062 |
| 2018-12-18 | $20.67 | $20.89 | $19.76 | $19.76 | $19.76 | 235,073 |
| 2018-12-17 | $20.92 | $21.86 | $20.29 | $20.66 | $20.66 | 342,000 |
| 2018-12-14 | $20.80 | $21.24 | $20.60 | $20.92 | $20.92 | 137,063 |
| 2018-12-13 | $21.35 | $22.08 | $20.77 | $20.80 | $20.80 | 203,152 |
| 2018-12-12 | $21.56 | $22.09 | $21.31 | $21.34 | $21.34 | 173,237 |
| 2018-12-11 | $22.00 | $22.31 | $20.85 | $21.36 | $21.36 | 379,029 |
| 2018-12-10 | $22.48 | $23.25 | $21.58 | $21.71 | $21.71 | 344,583 |
| 2018-12-07 | $23.62 | $23.97 | $22.41 | $22.62 | $22.62 | 226,561 |
| 2018-12-06 | $24.24 | $24.52 | $23.35 | $23.74 | $23.74 | 292,039 |
| 2018-12-04 | $26.29 | $26.54 | $24.46 | $24.48 | $24.48 | 324,754 |
| 2018-12-03 | $26.21 | $26.59 | $25.94 | $26.49 | $26.49 | 143,932 |
| 2018-11-30 | $25.48 | $25.94 | $25.43 | $25.91 | $25.91 | 365,003 |
| 2018-11-29 | $25.69 | $26.15 | $25.44 | $25.81 | $25.81 | 186,057 |
| 2018-11-28 | $26.22 | $26.33 | $25.37 | $25.71 | $25.71 | 375,070 |
| 2018-11-27 | $26.99 | $26.99 | $26.00 | $26.30 | $26.30 | 217,233 |
| 2018-11-26 | $26.83 | $27.37 | $26.36 | $27.07 | $27.07 | 228,997 |
| 2018-11-23 | $25.77 | $27.25 | $25.61 | $26.60 | $26.60 | 82,230 |
| 2018-11-21 | $25.92 | $26.54 | $25.72 | $26.28 | $26.28 | 149,059 |
| 2018-11-20 | $26.11 | $26.54 | $25.59 | $25.89 | $25.89 | 150,683 |
| 2018-11-19 | $27.13 | $27.91 | $26.29 | $26.62 | $26.62 | 210,562 |
| 2018-11-16 | $27.55 | $28.47 | $26.78 | $27.30 | $27.30 | 266,901 |
| 2018-11-15 | $27.58 | $28.45 | $26.87 | $27.46 | $27.46 | 246,070 |
| 2018-11-14 | $28.27 | $28.61 | $27.59 | $27.86 | $27.86 | 259,493 |
| 2018-11-13 | $27.90 | $28.79 | $27.78 | $27.97 | $27.97 | 245,117 |
| 2018-11-12 | $27.67 | $28.17 | $26.26 | $28.04 | $28.04 | 397,602 |
| 2018-11-09 | $31.74 | $32.47 | $25.88 | $27.66 | $27.66 | 1,278,590 |
| 2018-11-08 | $32.82 | $33.67 | $32.66 | $33.61 | $33.61 | 291,540 |
| 2018-11-07 | $32.84 | $33.13 | $31.91 | $32.71 | $32.71 | 228,647 |
| 2018-11-06 | $30.86 | $32.89 | $30.86 | $32.71 | $32.71 | 195,978 |
| 2018-11-05 | $31.11 | $31.13 | $30.22 | $30.67 | $30.67 | 184,715 |
| 2018-11-02 | $30.48 | $31.61 | $30.21 | $31.11 | $31.11 | 174,717 |
| 2018-11-01 | $29.89 | $30.69 | $29.57 | $30.48 | $30.48 | 155,386 |
| 2018-10-31 | $30.98 | $31.30 | $29.64 | $29.68 | $29.68 | 231,029 |
| 2018-10-30 | $29.42 | $31.35 | $29.42 | $30.55 | $30.55 | 328,308 |
| 2018-10-29 | $29.50 | $29.82 | $28.96 | $29.40 | $29.40 | 256,223 |
| 2018-10-26 | $29.93 | $31.18 | $29.28 | $29.58 | $29.58 | 227,095 |
| 2018-10-25 | $31.27 | $31.66 | $30.47 | $30.65 | $30.65 | 228,444 |
| 2018-10-24 | $33.15 | $33.80 | $31.34 | $31.40 | $31.40 | 155,020 |
| 2018-10-23 | $33.13 | $33.83 | $32.42 | $33.22 | $33.22 | 159,617 |
| 2018-10-22 | $34.44 | $34.92 | $33.80 | $33.89 | $33.89 | 274,862 |
| 2018-10-19 | $36.00 | $36.34 | $34.19 | $34.26 | $34.26 | 197,912 |
| 2018-10-18 | $36.39 | $37.59 | $35.82 | $35.98 | $35.98 | 197,334 |
| 2018-10-17 | $35.69 | $36.83 | $35.50 | $36.48 | $36.48 | 289,296 |
| 2018-10-16 | $34.30 | $35.72 | $33.82 | $35.68 | $35.68 | 315,036 |
| 2018-10-15 | $32.80 | $33.60 | $32.14 | $33.47 | $33.47 | 176,848 |
| 2018-10-12 | $33.38 | $33.83 | $32.47 | $32.80 | $32.80 | 289,663 |
| 2018-10-11 | $33.12 | $33.94 | $32.72 | $32.72 | $32.72 | 340,693 |
| 2018-10-10 | $33.95 | $33.95 | $32.52 | $32.84 | $32.84 | 220,342 |
| 2018-10-09 | $34.22 | $34.45 | $33.87 | $33.92 | $33.92 | 214,995 |
| 2018-10-08 | $34.14 | $34.67 | $33.00 | $34.25 | $34.25 | 168,535 |
| 2018-10-05 | $34.22 | $34.71 | $33.65 | $34.14 | $34.14 | 175,387 |
| 2018-10-04 | $34.50 | $34.72 | $33.83 | $34.25 | $34.25 | 167,872 |
| 2018-10-03 | $34.58 | $34.70 | $33.52 | $34.50 | $34.50 | 180,786 |
| 2018-10-02 | $36.05 | $36.05 | $34.35 | $34.51 | $34.51 | 215,123 |
| 2018-10-01 | $36.18 | $36.99 | $35.20 | $36.10 | $36.10 | 186,245 |
| 2018-09-28 | $36.32 | $36.75 | $35.53 | $35.88 | $35.88 | 285,912 |
| 2018-09-27 | $37.00 | $37.36 | $36.33 | $36.41 | $36.41 | 136,084 |
| 2018-09-26 | $37.09 | $37.66 | $36.86 | $37.07 | $37.07 | 192,870 |
| 2018-09-25 | $37.16 | $37.61 | $36.84 | $37.10 | $37.10 | 138,738 |
| 2018-09-24 | $38.17 | $38.49 | $36.49 | $37.20 | $37.20 | 195,224 |
| 2018-09-21 | $37.21 | $37.34 | $36.03 | $36.90 | $36.90 | 334,288 |
| 2018-09-20 | $37.28 | $37.44 | $36.65 | $37.21 | $37.21 | 205,571 |
| 2018-09-19 | $37.54 | $39.50 | $36.20 | $36.26 | $36.26 | 189,527 |
| 2018-09-18 | $36.93 | $38.04 | $36.93 | $37.82 | $37.82 | 223,524 |
| 2018-09-17 | $37.11 | $37.95 | $36.63 | $36.88 | $36.88 | 249,558 |
| 2018-09-14 | $36.39 | $36.74 | $36.17 | $36.31 | $36.31 | 248,136 |
| 2018-09-13 | $36.88 | $37.38 | $35.86 | $36.22 | $36.22 | 190,038 |
| 2018-09-12 | $37.14 | $37.63 | $36.51 | $36.76 | $36.76 | 183,776 |
| 2018-09-11 | $36.71 | $37.32 | $36.06 | $37.14 | $37.14 | 315,032 |
| 2018-09-10 | $34.89 | $37.57 | $34.45 | $36.35 | $36.35 | 644,992 |
| 2018-09-07 | $32.82 | $34.68 | $30.76 | $34.57 | $34.57 | 823,291 |
| 2018-09-06 | $28.61 | $29.97 | $28.48 | $29.71 | $29.71 | 393,498 |
| 2018-09-05 | $27.92 | $28.27 | $27.19 | $28.05 | $28.05 | 137,664 |
| 2018-09-04 | $28.08 | $28.15 | $27.53 | $27.92 | $27.92 | 183,450 |
| 2018-08-31 | $27.29 | $27.71 | $27.00 | $27.57 | $27.57 | 85,351 |
| 2018-08-30 | $26.77 | $27.45 | $26.61 | $27.14 | $27.14 | 314,602 |
| 2018-08-29 | $26.45 | $26.84 | $26.24 | $26.77 | $26.77 | 98,021 |
| 2018-08-28 | $26.92 | $27.00 | $26.25 | $26.47 | $26.47 | 74,397 |
| 2018-08-27 | $26.88 | $26.99 | $26.65 | $26.78 | $26.78 | 91,214 |
| 2018-08-24 | $27.20 | $27.29 | $26.78 | $26.87 | $26.87 | 70,066 |
| 2018-08-23 | $26.28 | $27.46 | $26.28 | $27.18 | $27.18 | 156,985 |
| 2018-08-22 | $25.77 | $26.26 | $25.73 | $26.22 | $26.22 | 90,434 |
| 2018-08-21 | $26.01 | $26.23 | $25.64 | $25.77 | $25.77 | 87,319 |
| 2018-08-20 | $25.64 | $26.10 | $25.36 | $25.91 | $25.91 | 99,766 |
| 2018-08-17 | $25.30 | $25.60 | $25.14 | $25.55 | $25.55 | 93,794 |
| 2018-08-16 | $25.13 | $25.46 | $25.04 | $25.36 | $25.36 | 45,410 |
| 2018-08-15 | $25.23 | $25.70 | $24.83 | $25.11 | $25.11 | 122,157 |
| 2018-08-14 | $25.28 | $25.69 | $25.10 | $25.28 | $25.28 | 127,774 |
| 2018-08-13 | $25.75 | $25.86 | $25.07 | $25.27 | $25.27 | 76,568 |
| 2018-08-10 | $25.61 | $25.87 | $25.18 | $25.82 | $25.82 | 112,263 |
| 2018-08-09 | $25.13 | $25.99 | $25.13 | $25.78 | $25.78 | 129,025 |
| 2018-08-08 | $24.97 | $25.32 | $24.70 | $25.01 | $25.01 | 149,964 |
| 2018-08-07 | $24.64 | $25.12 | $24.64 | $24.96 | $24.96 | 62,770 |
| 2018-08-06 | $24.70 | $24.87 | $24.42 | $24.64 | $24.64 | 79,829 |
| 2018-08-03 | $24.74 | $24.98 | $24.42 | $24.61 | $24.61 | 71,540 |
| 2018-08-02 | $24.60 | $24.90 | $24.41 | $24.70 | $24.70 | 96,011 |
| 2018-08-01 | $24.93 | $24.97 | $24.30 | $24.67 | $24.67 | 86,482 |
| 2018-07-31 | $24.63 | $25.00 | $24.32 | $24.96 | $24.96 | 109,371 |
| 2018-07-30 | $24.57 | $24.91 | $24.31 | $24.49 | $24.49 | 86,023 |
| 2018-07-27 | $25.23 | $25.31 | $24.11 | $24.53 | $24.53 | 143,222 |
| 2018-07-26 | $25.48 | $25.83 | $24.98 | $25.18 | $25.18 | 105,896 |
| 2018-07-25 | $26.24 | $26.24 | $24.20 | $25.57 | $25.57 | 305,086 |
| 2018-07-24 | $27.17 | $27.49 | $26.05 | $26.21 | $26.21 | 130,592 |
| 2018-07-23 | $26.85 | $27.50 | $26.60 | $27.22 | $27.22 | 104,170 |
| 2018-07-20 | $26.70 | $27.01 | $26.63 | $26.75 | $26.75 | 149,286 |
| 2018-07-19 | $29.51 | $29.64 | $26.50 | $26.59 | $26.59 | 622,270 |
| 2018-07-18 | $29.15 | $29.70 | $29.15 | $29.66 | $29.66 | 146,147 |
| 2018-07-17 | $28.17 | $29.39 | $28.17 | $29.15 | $29.15 | 147,818 |
| 2018-07-16 | $28.30 | $28.47 | $27.95 | $28.20 | $28.20 | 69,151 |
| 2018-07-13 | $28.38 | $28.63 | $27.82 | $28.20 | $28.20 | 51,586 |
| 2018-07-12 | $28.87 | $28.87 | $27.81 | $28.39 | $28.39 | 128,830 |
| 2018-07-11 | $28.90 | $29.00 | $28.42 | $28.73 | $28.73 | 97,377 |
| 2018-07-10 | $29.48 | $29.93 | $28.80 | $29.05 | $29.05 | 111,973 |
| 2018-07-09 | $28.90 | $29.74 | $28.89 | $29.47 | $29.47 | 116,660 |
| 2018-07-06 | $29.02 | $29.07 | $28.73 | $28.90 | $28.90 | 58,758 |
| 2018-07-05 | $28.74 | $29.10 | $28.46 | $28.89 | $28.89 | 121,148 |
| 2018-07-03 | $29.65 | $29.65 | $28.56 | $28.66 | $28.66 | 68,954 |
| 2018-07-02 | $28.86 | $29.70 | $28.61 | $29.67 | $29.67 | 78,493 |
| 2018-06-29 | $29.28 | $29.37 | $28.77 | $28.95 | $28.95 | 85,210 |
| 2018-06-28 | $28.64 | $29.37 | $28.30 | $29.22 | $29.22 | 135,977 |
| 2018-06-27 | $29.91 | $29.91 | $28.68 | $28.72 | $28.72 | 118,561 |
| 2018-06-26 | $29.17 | $29.82 | $29.16 | $29.75 | $29.75 | 90,616 |
| 2018-06-25 | $28.95 | $29.73 | $28.39 | $28.99 | $28.99 | 180,966 |
| 2018-06-22 | $29.19 | $29.26 | $28.65 | $29.13 | $29.13 | 300,219 |
| 2018-06-21 | $29.91 | $30.15 | $28.90 | $29.08 | $29.08 | 104,043 |
| 2018-06-20 | $29.92 | $30.07 | $29.67 | $29.86 | $29.86 | 102,656 |
| 2018-06-19 | $30.16 | $30.16 | $29.42 | $29.81 | $29.81 | 102,229 |
| 2018-06-18 | $30.14 | $30.49 | $29.35 | $30.29 | $30.29 | 104,397 |
| 2018-06-15 | $30.59 | $30.73 | $30.13 | $30.15 | $30.15 | 116,928 |
| 2018-06-14 | $30.40 | $30.71 | $30.00 | $30.68 | $30.68 | 83,534 |
| 2018-06-13 | $30.31 | $30.60 | $29.56 | $30.34 | $30.34 | 107,395 |
| 2018-06-12 | $30.21 | $30.42 | $29.86 | $30.30 | $30.30 | 136,398 |
| 2018-06-11 | $30.50 | $30.76 | $30.09 | $30.11 | $30.11 | 93,825 |
| 2018-06-08 | $30.18 | $30.92 | $30.18 | $30.43 | $30.43 | 131,395 |
| 2018-06-07 | $30.40 | $30.57 | $30.12 | $30.28 | $30.28 | 184,461 |
| 2018-06-06 | $30.28 | $30.59 | $30.19 | $30.31 | $30.31 | 251,117 |
| 2018-06-05 | $30.01 | $30.44 | $29.77 | $30.20 | $30.20 | 88,330 |
| 2018-06-04 | $29.78 | $30.50 | $29.64 | $30.00 | $30.00 | 229,863 |
| 2018-06-01 | $29.62 | $29.77 | $29.35 | $29.59 | $29.59 | 159,758 |
| 2018-05-31 | $30.05 | $30.19 | $29.20 | $29.49 | $29.49 | 128,020 |
| 2018-05-30 | $29.97 | $30.07 | $29.82 | $29.95 | $29.95 | 198,496 |
| 2018-05-29 | $29.94 | $30.02 | $29.15 | $29.80 | $29.80 | 186,351 |
| 2018-05-25 | $30.06 | $30.35 | $29.96 | $30.06 | $30.06 | 93,045 |
| 2018-05-24 | $30.59 | $30.59 | $30.01 | $30.20 | $30.20 | 194,817 |
| 2018-05-23 | $30.37 | $30.71 | $30.15 | $30.48 | $30.48 | 91,299 |
| 2018-05-22 | $30.74 | $30.85 | $30.22 | $30.23 | $30.23 | 103,102 |
| 2018-05-21 | $30.82 | $31.07 | $30.27 | $30.73 | $30.73 | 133,811 |
| 2018-05-18 | $31.14 | $31.26 | $30.73 | $30.73 | $30.73 | 260,496 |
| 2018-05-17 | $30.40 | $31.20 | $30.34 | $30.94 | $30.94 | 263,870 |
| 2018-05-16 | $29.20 | $30.42 | $29.13 | $30.30 | $30.30 | 401,847 |
| 2018-05-15 | $27.96 | $29.07 | $27.89 | $28.95 | $28.95 | 314,728 |
| 2018-05-14 | $28.00 | $28.54 | $27.93 | $27.96 | $27.96 | 282,607 |
| 2018-05-11 | $27.53 | $28.90 | $27.53 | $27.94 | $27.94 | 501,230 |
| 2018-05-10 | $25.74 | $26.05 | $24.82 | $25.98 | $25.98 | 81,671 |
| 2018-05-09 | $25.85 | $25.92 | $25.56 | $25.70 | $25.70 | 75,306 |
| 2018-05-08 | $26.10 | $26.29 | $25.66 | $25.73 | $25.73 | 119,244 |
| 2018-05-07 | $26.02 | $26.17 | $25.70 | $26.09 | $26.09 | 79,690 |
| 2018-05-04 | $25.55 | $26.01 | $25.47 | $25.94 | $25.94 | 84,963 |
| 2018-05-03 | $25.50 | $26.04 | $25.42 | $25.69 | $25.69 | 220,337 |
| 2018-05-02 | $24.15 | $25.55 | $24.15 | $25.53 | $25.53 | 197,546 |
| 2018-05-01 | $24.00 | $24.30 | $23.76 | $24.13 | $24.13 | 145,003 |
| 2018-04-30 | $24.09 | $24.25 | $23.93 | $24.00 | $24.00 | 96,243 |
| 2018-04-27 | $24.23 | $24.40 | $24.01 | $24.08 | $24.08 | 63,689 |
| 2018-04-26 | $23.96 | $24.38 | $23.93 | $24.19 | $24.19 | 63,864 |
| 2018-04-25 | $24.04 | $24.47 | $23.77 | $23.85 | $23.85 | 96,766 |
| 2018-04-24 | $24.69 | $24.90 | $24.10 | $24.20 | $24.20 | 79,181 |
| 2018-04-23 | $24.53 | $24.65 | $24.30 | $24.59 | $24.59 | 113,393 |
| 2018-04-20 | $24.69 | $24.75 | $24.36 | $24.53 | $24.53 | 106,745 |
| 2018-04-19 | $25.37 | $25.60 | $24.73 | $24.76 | $24.76 | 104,559 |
| 2018-04-18 | $26.00 | $26.10 | $25.32 | $25.38 | $25.38 | 113,847 |
| 2018-04-17 | $25.74 | $26.03 | $25.69 | $25.91 | $25.91 | 90,019 |
| 2018-04-16 | $25.40 | $25.65 | $25.20 | $25.58 | $25.58 | 118,534 |
| 2018-04-13 | $25.41 | $25.46 | $25.05 | $25.22 | $25.22 | 46,183 |
| 2018-04-12 | $25.05 | $25.37 | $24.78 | $25.26 | $25.26 | 82,178 |
| 2018-04-11 | $24.98 | $25.12 | $24.72 | $24.97 | $24.97 | 81,348 |
| 2018-04-10 | $25.38 | $25.57 | $24.99 | $25.09 | $25.09 | 79,656 |
| 2018-04-09 | $25.14 | $25.26 | $24.81 | $25.00 | $25.00 | 226,794 |
| 2018-04-06 | $25.00 | $25.33 | $24.68 | $24.90 | $24.90 | 62,101 |
| 2018-04-05 | $24.97 | $25.23 | $24.76 | $25.14 | $25.14 | 106,500 |
| 2018-04-04 | $24.35 | $25.05 | $24.19 | $24.91 | $24.91 | 133,331 |
| 2018-04-03 | $24.45 | $24.73 | $24.27 | $24.57 | $24.57 | 89,243 |
| 2018-04-02 | $25.15 | $25.20 | $24.03 | $24.38 | $24.38 | 113,876 |
| 2018-03-29 | $24.94 | $25.47 | $24.90 | $25.20 | $25.20 | 171,818 |
| 2018-03-28 | $25.00 | $25.43 | $24.61 | $24.81 | $24.81 | 143,801 |
| 2018-03-27 | $25.66 | $25.70 | $24.83 | $24.92 | $24.92 | 137,491 |
| 2018-03-26 | $26.13 | $26.13 | $25.30 | $25.68 | $25.68 | 144,322 |
| 2018-03-23 | $26.18 | $26.39 | $25.77 | $25.82 | $25.82 | 196,460 |
| 2018-03-22 | $25.68 | $26.40 | $25.66 | $26.05 | $26.05 | 262,670 |
| 2018-03-21 | $25.85 | $26.09 | $25.71 | $25.89 | $25.89 | 114,720 |
| 2018-03-20 | $25.58 | $25.99 | $25.42 | $25.77 | $25.77 | 196,157 |
| 2018-03-19 | $25.60 | $25.90 | $25.08 | $25.54 | $25.54 | 187,171 |
| 2018-03-16 | $25.55 | $25.81 | $25.36 | $25.58 | $25.58 | 194,803 |
| 2018-03-15 | $25.91 | $25.96 | $25.34 | $25.62 | $25.62 | 207,226 |
| 2018-03-14 | $26.67 | $26.97 | $25.75 | $25.81 | $25.81 | 142,228 |
| 2018-03-13 | $26.56 | $26.82 | $26.13 | $26.46 | $26.46 | 218,506 |
| 2018-03-12 | $27.68 | $27.68 | $26.24 | $26.43 | $26.43 | 352,854 |
| 2018-03-09 | $26.08 | $26.41 | $25.69 | $26.41 | $26.41 | 123,319 |
| 2018-03-08 | $26.40 | $26.42 | $25.69 | $25.87 | $25.87 | 131,854 |
| 2018-03-07 | $25.77 | $26.34 | $25.42 | $26.31 | $26.31 | 144,253 |
| 2018-03-06 | $25.49 | $26.20 | $25.44 | $26.04 | $26.04 | 271,594 |
| 2018-03-05 | $24.18 | $25.53 | $24.11 | $25.32 | $25.32 | 163,745 |
| 2018-03-02 | $24.45 | $24.46 | $24.03 | $24.27 | $24.27 | 220,172 |
| 2018-03-01 | $24.53 | $24.95 | $24.40 | $24.47 | $24.47 | 187,277 |
| 2018-02-28 | $24.74 | $25.15 | $24.46 | $24.51 | $24.51 | 195,310 |
| 2018-02-27 | $24.98 | $25.22 | $24.27 | $24.71 | $24.71 | 168,339 |
| 2018-02-26 | $25.82 | $26.38 | $24.94 | $24.95 | $24.95 | 157,466 |
| 2018-02-23 | $25.45 | $25.68 | $25.20 | $25.50 | $25.50 | 225,770 |
| 2018-02-22 | $24.97 | $25.32 | $24.38 | $25.14 | $25.14 | 348,198 |
| 2018-02-21 | $25.12 | $25.30 | $24.72 | $24.84 | $24.84 | 208,213 |
| 2018-02-20 | $25.16 | $25.45 | $24.81 | $25.09 | $25.09 | 177,348 |
| 2018-02-16 | $24.89 | $25.37 | $24.89 | $25.16 | $25.16 | 163,580 |
| 2018-02-15 | $25.37 | $25.45 | $24.49 | $24.89 | $24.89 | 150,870 |
| 2018-02-14 | $23.99 | $25.67 | $23.99 | $25.16 | $25.16 | 321,318 |
| 2018-02-13 | $24.73 | $25.05 | $23.61 | $24.30 | $24.30 | 326,469 |
| 2018-02-12 | $26.55 | $28.62 | $24.63 | $24.77 | $24.77 | 395,248 |
| 2018-02-09 | $23.51 | $26.75 | $23.50 | $26.32 | $26.32 | 691,970 |
| 2018-02-08 | $22.80 | $22.80 | $20.44 | $22.25 | $22.25 | 169,024 |
| 2018-02-07 | $22.56 | $22.97 | $22.51 | $22.75 | $22.75 | 90,874 |
| 2018-02-06 | $22.06 | $22.79 | $22.06 | $22.57 | $22.57 | 226,529 |
| 2018-02-05 | $22.73 | $23.33 | $22.36 | $22.44 | $22.44 | 341,336 |
| 2018-02-02 | $23.21 | $23.38 | $22.63 | $22.93 | $22.93 | 174,155 |
| 2018-02-01 | $24.00 | $24.05 | $23.17 | $23.31 | $23.31 | 129,822 |
| 2018-01-31 | $24.20 | $24.42 | $23.90 | $24.17 | $24.17 | 101,827 |
| 2018-01-30 | $24.04 | $24.36 | $24.04 | $24.04 | $24.04 | 146,608 |
| 2018-01-29 | $24.03 | $24.38 | $23.98 | $24.16 | $24.16 | 108,127 |
| 2018-01-26 | $24.75 | $24.89 | $24.10 | $24.13 | $24.13 | 182,955 |
| 2018-01-25 | $24.61 | $24.77 | $24.28 | $24.75 | $24.75 | 133,391 |
| 2018-01-24 | $24.02 | $24.80 | $24.02 | $24.33 | $24.33 | 198,380 |
| 2018-01-23 | $22.95 | $24.05 | $22.88 | $24.05 | $24.05 | 113,650 |
| 2018-01-22 | $22.48 | $22.82 | $20.87 | $22.78 | $22.78 | 129,078 |
| 2018-01-19 | $21.95 | $22.72 | $21.90 | $22.51 | $22.51 | 86,140 |
| 2018-01-18 | $22.06 | $22.16 | $21.76 | $21.98 | $21.98 | 87,656 |
| 2018-01-17 | $21.33 | $22.08 | $20.65 | $22.00 | $22.00 | 120,980 |
| 2018-01-16 | $21.96 | $22.01 | $21.12 | $21.24 | $21.24 | 123,433 |
| 2018-01-12 | $21.67 | $21.90 | $21.48 | $21.84 | $21.84 | 125,213 |
| 2018-01-11 | $21.05 | $21.77 | $20.96 | $21.56 | $21.56 | 214,708 |
| 2018-01-10 | $20.95 | $21.25 | $20.86 | $21.04 | $21.04 | 82,687 |
| 2018-01-09 | $21.58 | $21.85 | $21.07 | $21.15 | $21.15 | 64,802 |
| 2018-01-08 | $21.41 | $21.97 | $21.00 | $21.62 | $21.62 | 344,553 |
| 2018-01-05 | $21.32 | $21.47 | $21.16 | $21.42 | $21.42 | 199,619 |
| 2018-01-04 | $21.52 | $21.68 | $21.11 | $21.28 | $21.28 | 132,012 |
| 2018-01-03 | $21.19 | $21.74 | $21.13 | $21.44 | $21.44 | 344,519 |
| 2018-01-02 | $22.38 | $22.54 | $21.15 | $21.19 | $21.19 | 345,617 |
| 2017-12-29 | $22.61 | $22.70 | $22.18 | $22.22 | $22.22 | 101,570 |
| 2017-12-28 | $22.74 | $22.78 | $22.46 | $22.60 | $22.60 | 111,894 |
| 2017-12-27 | $22.74 | $23.02 | $22.63 | $22.74 | $22.74 | 405,675 |
| 2017-12-26 | $22.69 | $22.94 | $22.56 | $22.76 | $22.76 | 259,880 |
| 2017-12-22 | $23.17 | $23.29 | $22.70 | $22.72 | $22.72 | 81,371 |
| 2017-12-21 | $23.10 | $23.31 | $23.10 | $23.20 | $23.20 | 89,723 |
| 2017-12-20 | $23.33 | $23.67 | $23.10 | $23.13 | $23.13 | 156,693 |
| 2017-12-19 | $22.99 | $23.44 | $22.59 | $23.35 | $23.35 | 191,843 |
| 2017-12-18 | $22.44 | $23.27 | $22.44 | $22.94 | $22.94 | 222,832 |
| 2017-12-15 | $22.05 | $22.37 | $21.94 | $22.33 | $22.33 | 203,601 |
| 2017-12-14 | $22.38 | $22.54 | $21.82 | $22.08 | $22.08 | 179,132 |
| 2017-12-13 | $22.45 | $22.77 | $22.32 | $22.41 | $22.41 | 143,959 |
| 2017-12-12 | $23.20 | $23.29 | $22.41 | $22.44 | $22.44 | 188,110 |
| 2017-12-11 | $23.33 | $23.50 | $23.13 | $23.35 | $23.35 | 166,379 |
| 2017-12-08 | $23.41 | $23.56 | $23.11 | $23.28 | $23.28 | 150,748 |
| 2017-12-07 | $23.11 | $23.76 | $23.11 | $23.36 | $23.36 | 316,774 |
| 2017-12-06 | $23.02 | $23.32 | $23.00 | $23.06 | $23.06 | 115,280 |
| 2017-12-05 | $22.89 | $23.21 | $22.68 | $23.01 | $23.01 | 114,330 |
| 2017-12-04 | $23.40 | $23.62 | $22.82 | $22.86 | $22.86 | 181,871 |
| 2017-12-01 | $23.59 | $23.59 | $22.75 | $23.31 | $23.31 | 118,673 |
| 2017-11-30 | $23.87 | $23.99 | $23.25 | $23.60 | $23.60 | 317,912 |
| 2017-11-29 | $23.10 | $23.89 | $22.96 | $23.71 | $23.71 | 227,822 |
| 2017-11-28 | $22.72 | $23.19 | $22.53 | $23.10 | $23.10 | 304,175 |
| 2017-11-27 | $22.48 | $22.69 | $22.35 | $22.61 | $22.61 | 285,801 |
| 2017-11-24 | $22.59 | $22.62 | $22.17 | $22.47 | $22.47 | 104,562 |
| 2017-11-22 | $23.08 | $23.35 | $22.54 | $22.57 | $22.57 | 166,741 |
| 2017-11-21 | $22.36 | $23.14 | $22.16 | $23.09 | $23.09 | 335,619 |
| 2017-11-20 | $22.00 | $22.51 | $21.88 | $22.31 | $22.31 | 538,379 |
| 2017-11-17 | $21.56 | $22.16 | $21.50 | $22.07 | $22.07 | 209,794 |
| 2017-11-16 | $21.54 | $22.01 | $21.54 | $21.70 | $21.70 | 274,010 |
| 2017-11-15 | $22.24 | $22.34 | $21.47 | $21.50 | $21.50 | 128,120 |
| 2017-11-14 | $21.45 | $22.38 | $21.45 | $22.32 | $22.32 | 404,037 |
| 2017-11-13 | $21.45 | $21.58 | $20.13 | $21.49 | $21.49 | 198,371 |
| 2017-11-10 | $21.67 | $21.93 | $20.87 | $21.49 | $21.49 | 301,397 |
| 2017-11-09 | $22.39 | $22.64 | $21.15 | $21.89 | $21.89 | 134,403 |
| 2017-11-08 | $22.09 | $22.71 | $21.83 | $22.47 | $22.47 | 163,616 |
| 2017-11-07 | $22.40 | $22.61 | $22.03 | $22.20 | $22.20 | 226,533 |
| 2017-11-06 | $22.99 | $23.00 | $21.87 | $22.42 | $22.42 | 89,319 |
| 2017-11-03 | $22.94 | $23.25 | $22.66 | $23.03 | $23.03 | 72,699 |
| 2017-11-02 | $22.80 | $23.08 | $22.52 | $22.97 | $22.97 | 129,707 |
| 2017-11-01 | $23.11 | $23.11 | $22.48 | $22.65 | $22.65 | 143,392 |
| 2017-10-31 | $22.67 | $22.96 | $22.48 | $22.87 | $22.87 | 263,149 |
| 2017-10-30 | $22.85 | $22.90 | $22.45 | $22.67 | $22.67 | 113,779 |
| 2017-10-27 | $22.72 | $23.00 | $22.56 | $22.97 | $22.97 | 172,205 |
| 2017-10-26 | $22.49 | $22.79 | $22.21 | $22.73 | $22.73 | 107,786 |
| 2017-10-25 | $22.81 | $22.99 | $22.36 | $22.52 | $22.52 | 124,864 |
| 2017-10-24 | $22.96 | $23.11 | $22.77 | $22.82 | $22.82 | 117,070 |
| 2017-10-23 | $23.05 | $23.42 | $22.76 | $22.97 | $22.97 | 162,144 |
| 2017-10-20 | $22.30 | $22.94 | $22.30 | $22.94 | $22.94 | 192,195 |
| 2017-10-19 | $22.60 | $22.74 | $22.07 | $22.09 | $22.09 | 246,042 |
| 2017-10-18 | $22.35 | $22.85 | $22.35 | $22.69 | $22.69 | 190,161 |
| 2017-10-17 | $22.49 | $22.78 | $22.28 | $22.38 | $22.38 | 79,503 |
| 2017-10-16 | $22.00 | $22.47 | $21.87 | $22.38 | $22.38 | 154,108 |
| 2017-10-13 | $22.16 | $22.28 | $21.99 | $22.05 | $22.05 | 94,530 |
| 2017-10-12 | $22.17 | $22.35 | $22.09 | $22.15 | $22.15 | 147,624 |
| 2017-10-11 | $22.07 | $22.46 | $22.01 | $22.31 | $22.31 | 119,607 |
| 2017-10-10 | $22.40 | $22.49 | $21.96 | $22.02 | $22.02 | 167,131 |
| 2017-10-09 | $22.29 | $22.66 | $22.21 | $22.37 | $22.37 | 157,957 |
| 2017-10-06 | $21.64 | $22.22 | $21.58 | $22.15 | $22.15 | 129,673 |
| 2017-10-05 | $21.54 | $21.97 | $21.54 | $21.59 | $21.59 | 126,135 |
| 2017-10-04 | $21.26 | $21.82 | $21.17 | $21.53 | $21.53 | 255,381 |
| 2017-10-03 | $21.00 | $21.24 | $20.96 | $21.10 | $21.10 | 361,500 |
| 2017-10-02 | $20.71 | $21.26 | $20.68 | $21.05 | $21.05 | 172,418 |
| 2017-09-29 | $20.33 | $20.87 | $20.13 | $20.38 | $20.38 | 87,282 |
| 2017-09-28 | $19.75 | $20.50 | $19.70 | $20.43 | $20.43 | 102,407 |
| 2017-09-27 | $19.91 | $20.13 | $19.70 | $19.87 | $19.87 | 194,635 |
| 2017-09-26 | $19.61 | $19.89 | $19.55 | $19.81 | $19.81 | 83,020 |
| 2017-09-25 | $19.61 | $19.76 | $18.33 | $19.59 | $19.59 | 43,924 |
| 2017-09-22 | $19.17 | $19.70 | $18.97 | $19.66 | $19.66 | 74,866 |
| 2017-09-21 | $19.00 | $19.26 | $18.82 | $19.18 | $19.18 | 65,298 |
| 2017-09-20 | $19.01 | $19.15 | $18.83 | $18.87 | $18.87 | 106,709 |
| 2017-09-19 | $18.94 | $19.25 | $18.80 | $19.06 | $19.06 | 101,720 |
| 2017-09-18 | $18.47 | $18.97 | $18.40 | $18.92 | $18.92 | 123,458 |
| 2017-09-15 | $18.36 | $18.38 | $18.21 | $18.35 | $18.35 | 153,762 |
| 2017-09-14 | $18.17 | $18.54 | $18.03 | $18.33 | $18.33 | 71,200 |
| 2017-09-13 | $18.20 | $18.32 | $18.13 | $18.20 | $18.20 | 83,059 |
| 2017-09-12 | $18.32 | $18.70 | $18.19 | $18.21 | $18.21 | 83,934 |
| 2017-09-11 | $18.00 | $18.54 | $18.00 | $18.28 | $18.28 | 164,302 |
| 2017-09-08 | $18.25 | $18.75 | $17.89 | $17.99 | $17.99 | 229,892 |
| 2017-09-07 | $17.77 | $18.19 | $17.72 | $18.02 | $18.02 | 187,113 |
| 2017-09-06 | $17.30 | $17.82 | $17.24 | $17.77 | $17.77 | 84,089 |
| 2017-09-05 | $17.45 | $17.63 | $16.92 | $17.23 | $17.23 | 125,091 |
| 2017-09-01 | $17.17 | $17.48 | $17.15 | $17.46 | $17.46 | 49,785 |
| 2017-08-31 | $17.34 | $17.72 | $17.12 | $17.14 | $17.14 | 229,727 |
| 2017-08-30 | $17.46 | $17.66 | $17.31 | $17.34 | $17.34 | 49,734 |
| 2017-08-29 | $17.46 | $17.52 | $17.31 | $17.47 | $17.47 | 48,190 |
| 2017-08-28 | $17.72 | $17.78 | $17.46 | $17.55 | $17.55 | 54,276 |
| 2017-08-25 | $17.49 | $17.73 | $17.30 | $17.66 | $17.66 | 40,516 |
| 2017-08-24 | $17.48 | $17.65 | $17.33 | $17.46 | $17.46 | 47,749 |
| 2017-08-23 | $17.31 | $17.60 | $17.16 | $17.46 | $17.46 | 77,122 |
| 2017-08-22 | $17.32 | $17.50 | $17.21 | $17.41 | $17.41 | 75,352 |
| 2017-08-21 | $17.06 | $17.35 | $16.99 | $17.27 | $17.27 | 50,325 |
| 2017-08-18 | $16.94 | $17.38 | $16.82 | $17.15 | $17.15 | 168,376 |
| 2017-08-17 | $17.89 | $17.89 | $17.05 | $17.13 | $17.13 | 274,499 |
| 2017-08-16 | $17.78 | $18.01 | $17.63 | $17.96 | $17.96 | 59,939 |
| 2017-08-15 | $17.90 | $17.99 | $17.53 | $17.75 | $17.75 | 84,076 |
| 2017-08-14 | $17.78 | $18.05 | $17.65 | $17.90 | $17.90 | 70,920 |
| 2017-08-11 | $17.51 | $17.68 | $17.38 | $17.61 | $17.61 | 85,383 |
| 2017-08-10 | $17.68 | $17.93 | $17.48 | $17.56 | $17.56 | 84,217 |
| 2017-08-09 | $18.00 | $18.03 | $17.55 | $17.83 | $17.83 | 135,011 |
| 2017-08-08 | $18.40 | $18.73 | $18.02 | $18.07 | $18.07 | 64,829 |
| 2017-08-07 | $18.23 | $18.55 | $18.11 | $18.35 | $18.35 | 66,805 |
| 2017-08-04 | $18.16 | $18.28 | $18.11 | $18.24 | $18.24 | 37,674 |
| 2017-08-03 | $18.28 | $18.42 | $18.10 | $18.17 | $18.17 | 49,305 |
| 2017-08-02 | $18.65 | $18.84 | $18.20 | $18.27 | $18.27 | 92,387 |
| 2017-08-01 | $18.58 | $18.83 | $18.41 | $18.61 | $18.61 | 128,650 |
| 2017-07-31 | $18.49 | $18.80 | $18.42 | $18.50 | $18.50 | 114,289 |
| 2017-07-28 | $18.98 | $19.21 | $18.39 | $18.44 | $18.44 | 208,478 |
| 2017-07-27 | $19.52 | $19.66 | $18.98 | $19.03 | $19.03 | 108,015 |
| 2017-07-26 | $19.99 | $19.99 | $19.43 | $19.50 | $19.50 | 66,662 |
| 2017-07-25 | $19.56 | $20.01 | $19.47 | $19.99 | $19.99 | 141,251 |
| 2017-07-24 | $19.18 | $19.63 | $19.11 | $19.48 | $19.48 | 88,723 |
| 2017-07-21 | $19.46 | $19.46 | $19.16 | $19.21 | $19.21 | 120,338 |
| 2017-07-20 | $19.58 | $19.61 | $19.12 | $19.34 | $19.34 | 150,546 |
| 2017-07-19 | $19.46 | $19.72 | $19.27 | $19.69 | $19.69 | 94,530 |
| 2017-07-18 | $19.69 | $19.89 | $19.02 | $19.51 | $19.51 | 234,775 |
| 2017-07-17 | $20.00 | $20.14 | $19.72 | $19.79 | $19.79 | 98,576 |
| 2017-07-14 | $19.75 | $20.22 | $19.62 | $20.01 | $20.01 | 85,716 |
| 2017-07-13 | $19.98 | $20.15 | $19.58 | $19.76 | $19.76 | 119,855 |
| 2017-07-12 | $19.58 | $20.01 | $19.58 | $20.00 | $20.00 | 117,659 |
| 2017-07-11 | $19.16 | $19.50 | $19.08 | $19.48 | $19.48 | 167,757 |
| 2017-07-10 | $19.18 | $19.43 | $18.96 | $19.22 | $19.22 | 98,956 |
| 2017-07-07 | $19.11 | $19.31 | $19.01 | $19.29 | $19.29 | 55,404 |
| 2017-07-06 | $19.35 | $19.40 | $19.03 | $19.10 | $19.10 | 121,414 |
| 2017-07-05 | $19.58 | $19.63 | $19.40 | $19.46 | $19.46 | 84,578 |
| 2017-07-03 | $19.55 | $19.79 | $19.46 | $19.66 | $19.66 | 37,903 |
| 2017-06-30 | $19.59 | $19.74 | $19.25 | $19.55 | $19.55 | 116,604 |
| 2017-06-29 | $19.57 | $20.00 | $19.37 | $19.54 | $19.54 | 178,936 |
| 2017-06-28 | $19.03 | $19.53 | $18.79 | $19.49 | $19.49 | 159,024 |
| 2017-06-27 | $19.12 | $19.17 | $18.89 | $18.97 | $18.97 | 211,682 |
| 2017-06-26 | $18.78 | $19.25 | $18.77 | $19.07 | $19.07 | 241,403 |
| 2017-06-23 | $18.69 | $18.85 | $18.45 | $18.67 | $18.67 | 1,454,303 |
| 2017-06-22 | $18.80 | $18.82 | $18.29 | $18.63 | $18.63 | 123,456 |
| 2017-06-21 | $18.81 | $18.88 | $18.57 | $18.76 | $18.76 | 90,153 |
| 2017-06-20 | $18.71 | $19.04 | $18.42 | $18.77 | $18.77 | 175,507 |
| 2017-06-19 | $18.83 | $18.92 | $18.64 | $18.75 | $18.75 | 144,998 |
| 2017-06-16 | $18.89 | $19.03 | $18.53 | $18.74 | $18.74 | 139,571 |
| 2017-06-15 | $19.06 | $19.38 | $18.54 | $19.02 | $19.02 | 76,931 |
| 2017-06-14 | $19.26 | $19.48 | $19.09 | $19.20 | $19.20 | 144,069 |
| 2017-06-13 | $19.27 | $19.46 | $19.13 | $19.36 | $19.36 | 198,060 |
| 2017-06-12 | $19.01 | $19.28 | $18.93 | $19.23 | $19.23 | 217,712 |
| 2017-06-09 | $18.93 | $19.18 | $18.93 | $19.00 | $19.00 | 145,567 |
| 2017-06-08 | $18.85 | $19.20 | $18.81 | $18.87 | $18.87 | 153,738 |
| 2017-06-07 | $18.73 | $18.95 | $18.66 | $18.86 | $18.86 | 50,561 |
| 2017-06-06 | $18.74 | $18.95 | $18.54 | $18.75 | $18.75 | 85,222 |
| 2017-06-05 | $19.14 | $19.14 | $18.73 | $18.81 | $18.81 | 93,569 |
| 2017-06-02 | $19.34 | $19.49 | $19.12 | $19.12 | $19.12 | 228,121 |
| 2017-06-01 | $19.23 | $19.39 | $19.05 | $19.29 | $19.29 | 132,076 |
| 2017-05-31 | $19.16 | $19.41 | $18.84 | $19.23 | $19.23 | 102,435 |
| 2017-05-30 | $18.56 | $19.20 | $17.65 | $19.16 | $19.16 | 113,156 |
| 2017-05-26 | $18.74 | $18.74 | $18.50 | $18.65 | $18.65 | 76,443 |
| 2017-05-25 | $18.82 | $18.82 | $18.53 | $18.69 | $18.69 | 82,420 |
| 2017-05-24 | $18.89 | $18.96 | $18.64 | $18.73 | $18.73 | 99,103 |
| 2017-05-23 | $19.10 | $19.12 | $18.89 | $18.91 | $18.91 | 98,902 |
| 2017-05-22 | $19.26 | $19.31 | $18.77 | $19.00 | $19.00 | 189,771 |
| 2017-05-19 | $19.14 | $19.43 | $19.10 | $19.21 | $19.21 | 121,606 |
| 2017-05-18 | $18.74 | $19.18 | $18.74 | $19.11 | $19.11 | 121,516 |
| 2017-05-17 | $18.60 | $18.96 | $18.57 | $18.81 | $18.81 | 236,594 |
| 2017-05-16 | $18.78 | $19.06 | $18.50 | $18.95 | $18.95 | 114,485 |
| 2017-05-15 | $19.32 | $19.36 | $18.72 | $18.78 | $18.78 | 121,565 |
| 2017-05-12 | $17.69 | $19.40 | $17.18 | $19.25 | $19.25 | 660,567 |
| 2017-05-11 | $17.88 | $17.99 | $16.71 | $17.93 | $17.93 | 230,382 |
| 2017-05-10 | $17.65 | $18.00 | $17.49 | $17.97 | $17.97 | 173,189 |
| 2017-05-09 | $17.11 | $17.91 | $16.99 | $17.68 | $17.68 | 199,552 |
| 2017-05-08 | $16.98 | $17.42 | $16.66 | $17.13 | $17.13 | 99,988 |
| 2017-05-05 | $16.81 | $16.98 | $16.56 | $16.95 | $16.95 | 106,327 |
| 2017-05-04 | $16.75 | $16.90 | $16.44 | $16.81 | $16.81 | 64,392 |
| 2017-05-03 | $16.74 | $17.18 | $16.48 | $16.74 | $16.74 | 105,848 |
| 2017-05-02 | $16.90 | $17.02 | $16.75 | $16.82 | $16.82 | 79,361 |
| 2017-05-01 | $16.90 | $17.00 | $16.70 | $16.90 | $16.90 | 101,540 |
| 2017-04-28 | $17.05 | $17.17 | $16.72 | $16.75 | $16.75 | 82,354 |
| 2017-04-27 | $17.22 | $17.22 | $16.97 | $17.05 | $17.05 | 82,071 |
| 2017-04-26 | $16.88 | $17.22 | $16.81 | $17.11 | $17.11 | 156,006 |
| 2017-04-25 | $16.44 | $16.97 | $16.37 | $16.84 | $16.84 | 132,187 |
| 2017-04-24 | $16.47 | $16.62 | $16.23 | $16.28 | $16.28 | 70,793 |
| 2017-04-21 | $16.32 | $16.38 | $16.22 | $16.25 | $16.25 | 73,765 |
| 2017-04-20 | $16.03 | $16.35 | $15.97 | $16.28 | $16.28 | 62,403 |
| 2017-04-19 | $15.97 | $16.07 | $15.84 | $15.96 | $15.96 | 145,078 |
| 2017-04-18 | $15.69 | $15.87 | $15.65 | $15.86 | $15.86 | 50,895 |
| 2017-04-17 | $15.72 | $15.85 | $15.58 | $15.71 | $15.71 | 64,594 |
| 2017-04-13 | $16.18 | $16.18 | $15.66 | $15.74 | $15.74 | 65,829 |
| 2017-04-12 | $16.11 | $16.30 | $16.09 | $16.18 | $16.18 | 158,234 |
| 2017-04-11 | $16.07 | $16.38 | $15.99 | $16.17 | $16.17 | 132,245 |
| 2017-04-10 | $16.16 | $16.45 | $16.07 | $16.17 | $16.17 | 79,486 |
| 2017-04-07 | $16.46 | $16.50 | $16.13 | $16.17 | $16.17 | 98,991 |
| 2017-04-06 | $15.97 | $16.45 | $15.79 | $16.44 | $16.44 | 168,748 |
| 2017-04-05 | $16.02 | $16.14 | $15.89 | $15.96 | $15.96 | 152,764 |
| 2017-04-04 | $15.94 | $15.99 | $15.72 | $15.89 | $15.89 | 151,269 |
| 2017-04-03 | $16.17 | $16.30 | $15.91 | $15.95 | $15.95 | 124,228 |
| 2017-03-31 | $16.25 | $16.25 | $16.00 | $16.17 | $16.17 | 123,923 |
| 2017-03-30 | $16.09 | $17.51 | $16.09 | $16.25 | $16.25 | 190,819 |
| 2017-03-29 | $15.75 | $15.99 | $15.67 | $15.96 | $15.96 | 266,620 |
| 2017-03-28 | $15.60 | $15.83 | $15.43 | $15.79 | $15.79 | 70,011 |
| 2017-03-27 | $15.42 | $15.65 | $15.30 | $15.60 | $15.60 | 66,890 |
| 2017-03-24 | $15.56 | $15.78 | $15.55 | $15.66 | $15.66 | 82,430 |
| 2017-03-23 | $15.29 | $15.56 | $15.29 | $15.45 | $15.45 | 49,905 |
| 2017-03-22 | $15.53 | $15.65 | $15.16 | $15.26 | $15.26 | 118,571 |
| 2017-03-21 | $15.90 | $15.99 | $15.48 | $15.49 | $15.49 | 130,684 |
| 2017-03-20 | $15.90 | $16.23 | $15.51 | $15.87 | $15.87 | 145,132 |
| 2017-03-17 | $16.07 | $16.22 | $15.86 | $15.96 | $15.96 | 203,852 |
| 2017-03-16 | $16.20 | $16.22 | $16.06 | $16.12 | $16.12 | 86,279 |
| 2017-03-15 | $15.68 | $16.23 | $15.47 | $16.11 | $16.11 | 104,693 |
| 2017-03-14 | $15.54 | $15.82 | $15.44 | $15.65 | $15.65 | 129,424 |
| 2017-03-13 | $15.84 | $16.18 | $15.84 | $15.90 | $15.90 | 202,641 |
| 2017-03-10 | $15.69 | $15.97 | $15.69 | $15.77 | $15.77 | 91,888 |
| 2017-03-09 | $15.78 | $16.09 | $15.62 | $15.67 | $15.67 | 170,549 |
| 2017-03-08 | $15.08 | $15.87 | $14.99 | $15.79 | $15.79 | 1,267,853 |
| 2017-03-07 | $15.14 | $15.14 | $14.96 | $15.00 | $15.00 | 122,351 |
| 2017-03-06 | $15.29 | $15.31 | $15.06 | $15.12 | $15.12 | 83,400 |
| 2017-03-03 | $15.19 | $15.42 | $14.92 | $15.37 | $15.37 | 521,290 |
| 2017-03-02 | $15.05 | $15.29 | $14.86 | $15.15 | $15.15 | 388,304 |
| 2017-03-01 | $14.89 | $15.14 | $14.89 | $15.05 | $15.05 | 91,468 |
| 2017-02-28 | $14.86 | $14.95 | $14.63 | $14.68 | $14.68 | 108,108 |
| 2017-02-27 | $14.89 | $15.09 | $14.88 | $14.96 | $14.96 | 75,493 |
| 2017-02-24 | $14.79 | $15.04 | $14.77 | $14.94 | $14.94 | 86,738 |
| 2017-02-23 | $14.99 | $15.15 | $14.83 | $14.86 | $14.86 | 58,418 |
| 2017-02-22 | $14.81 | $15.09 | $14.78 | $14.98 | $14.98 | 95,517 |
| 2017-02-21 | $14.89 | $15.00 | $14.72 | $14.81 | $14.81 | 94,742 |
| 2017-02-17 | $14.84 | $15.09 | $14.84 | $14.89 | $14.89 | 99,642 |
| 2017-02-16 | $15.07 | $15.09 | $14.59 | $14.92 | $14.92 | 183,447 |
| 2017-02-15 | $15.00 | $15.11 | $14.76 | $15.02 | $15.02 | 198,643 |
| 2017-02-14 | $14.65 | $15.11 | $14.58 | $15.00 | $15.00 | 202,966 |
| 2017-02-13 | $14.65 | $14.73 | $14.48 | $14.64 | $14.64 | 202,629 |
| 2017-02-10 | $14.10 | $15.11 | $13.94 | $14.50 | $14.50 | 449,465 |
| 2017-02-09 | $14.47 | $14.81 | $14.42 | $14.73 | $14.73 | 132,754 |
| 2017-02-08 | $14.40 | $14.52 | $14.27 | $14.46 | $14.46 | 75,117 |
| 2017-02-07 | $14.39 | $14.56 | $14.27 | $14.46 | $14.46 | 168,066 |
| 2017-02-06 | $14.35 | $14.58 | $14.13 | $14.34 | $14.34 | 108,696 |
| 2017-02-03 | $14.40 | $14.44 | $14.30 | $14.34 | $14.34 | 107,912 |
| 2017-02-02 | $14.35 | $14.52 | $14.23 | $14.34 | $14.34 | 153,414 |
| 2017-02-01 | $14.00 | $14.47 | $14.00 | $14.43 | $14.43 | 182,279 |
| 2017-01-31 | $13.84 | $14.02 | $13.67 | $13.95 | $13.95 | 224,032 |
| 2017-01-30 | $14.20 | $14.20 | $13.89 | $13.95 | $13.95 | 107,480 |
| 2017-01-27 | $14.21 | $14.51 | $14.19 | $14.29 | $14.29 | 85,790 |
| 2017-01-26 | $14.13 | $14.37 | $14.11 | $14.22 | $14.22 | 132,073 |
| 2017-01-25 | $14.46 | $14.74 | $14.02 | $14.16 | $14.16 | 104,440 |
| 2017-01-24 | $14.07 | $14.82 | $13.96 | $14.48 | $14.48 | 250,292 |
| 2017-01-23 | $13.95 | $14.15 | $13.93 | $14.06 | $14.06 | 125,461 |
| 2017-01-20 | $13.87 | $14.01 | $13.85 | $13.94 | $13.94 | 140,966 |
| 2017-01-19 | $14.08 | $14.10 | $13.80 | $13.90 | $13.90 | 113,686 |
| 2017-01-18 | $13.75 | $14.14 | $13.69 | $14.10 | $14.10 | 154,127 |
| 2017-01-17 | $13.90 | $14.14 | $13.73 | $13.81 | $13.81 | 88,511 |
| 2017-01-13 | $14.00 | $14.14 | $13.95 | $14.01 | $14.01 | 96,726 |
| 2017-01-12 | $14.29 | $14.40 | $13.85 | $13.90 | $13.90 | 129,641 |
| 2017-01-11 | $14.46 | $14.56 | $14.07 | $14.25 | $14.25 | 141,907 |
| 2017-01-10 | $14.35 | $14.67 | $14.35 | $14.43 | $14.43 | 109,672 |
| 2017-01-09 | $14.58 | $14.75 | $14.33 | $14.39 | $14.39 | 164,651 |
| 2017-01-06 | $14.77 | $14.84 | $14.55 | $14.63 | $14.63 | 114,540 |
| 2017-01-05 | $14.72 | $14.88 | $14.51 | $14.82 | $14.82 | 106,964 |
| 2017-01-04 | $14.61 | $14.88 | $14.58 | $14.74 | $14.74 | 118,063 |
| 2017-01-03 | $14.75 | $14.93 | $14.58 | $14.64 | $14.64 | 168,676 |
| 2016-12-30 | $14.10 | $14.59 | $13.84 | $14.58 | $14.58 | 272,805 |
| 2016-12-29 | $14.23 | $14.41 | $14.00 | $14.02 | $14.02 | 104,064 |
| 2016-12-28 | $14.15 | $14.25 | $13.96 | $14.20 | $14.20 | 270,969 |
| 2016-12-27 | $14.23 | $14.61 | $14.04 | $14.07 | $14.07 | 191,969 |
| 2016-12-23 | $13.98 | $14.31 | $13.88 | $14.15 | $14.15 | 142,668 |
| 2016-12-22 | $14.07 | $14.10 | $13.75 | $13.95 | $13.95 | 205,798 |
| 2016-12-21 | $14.03 | $14.50 | $14.03 | $14.14 | $14.14 | 200,374 |
| 2016-12-20 | $14.11 | $14.27 | $14.05 | $14.13 | $14.13 | 351,449 |
| 2016-12-19 | $14.41 | $14.41 | $13.96 | $13.98 | $13.98 | 397,730 |
| 2016-12-16 | $14.33 | $14.44 | $14.14 | $14.20 | $14.20 | 362,978 |
| 2016-12-15 | $14.25 | $14.49 | $14.15 | $14.23 | $14.23 | 164,317 |
| 2016-12-14 | $14.29 | $14.53 | $14.11 | $14.30 | $14.30 | 206,100 |
| 2016-12-13 | $14.49 | $14.71 | $14.20 | $14.40 | $14.40 | 252,644 |
| 2016-12-12 | $14.37 | $14.48 | $14.18 | $14.40 | $14.40 | 342,179 |
| 2016-12-09 | $14.07 | $14.54 | $13.96 | $14.51 | $14.51 | 289,452 |
| 2016-12-08 | $14.15 | $14.28 | $13.82 | $14.02 | $14.02 | 345,880 |
| 2016-12-07 | $13.90 | $14.31 | $13.82 | $14.18 | $14.18 | 196,204 |
| 2016-12-06 | $13.73 | $14.08 | $13.64 | $13.95 | $13.95 | 89,863 |
| 2016-12-05 | $13.54 | $13.73 | $13.47 | $13.73 | $13.73 | 64,735 |
| 2016-12-02 | $13.46 | $13.61 | $13.40 | $13.48 | $13.48 | 70,314 |
| 2016-12-01 | $13.55 | $13.62 | $13.32 | $13.47 | $13.47 | 93,061 |
| 2016-11-30 | $13.13 | $13.52 | $12.96 | $13.44 | $13.44 | 110,227 |
| 2016-11-29 | $13.25 | $13.26 | $12.96 | $13.02 | $13.02 | 192,750 |
| 2016-11-28 | $13.41 | $13.53 | $13.21 | $13.24 | $13.24 | 163,881 |
| 2016-11-25 | $13.49 | $13.58 | $13.41 | $13.50 | $13.50 | 42,347 |
| 2016-11-23 | $13.53 | $13.64 | $13.25 | $13.53 | $13.53 | 120,968 |
| 2016-11-22 | $13.66 | $13.69 | $13.47 | $13.56 | $13.56 | 158,389 |
| 2016-11-21 | $13.28 | $13.67 | $13.24 | $13.63 | $13.63 | 107,124 |
| 2016-11-18 | $12.80 | $13.28 | $12.76 | $13.19 | $13.19 | 203,808 |
| 2016-11-17 | $13.08 | $13.17 | $12.73 | $12.74 | $12.74 | 143,121 |
| 2016-11-16 | $12.99 | $13.36 | $12.89 | $13.12 | $13.12 | 149,188 |
| 2016-11-15 | $13.26 | $13.45 | $13.13 | $13.15 | $13.15 | 104,975 |
| 2016-11-14 | $13.60 | $13.86 | $13.20 | $13.28 | $13.28 | 230,556 |
| 2016-11-11 | $12.92 | $13.40 | $12.77 | $13.37 | $13.37 | 355,915 |
| 2016-11-10 | $12.30 | $12.45 | $12.14 | $12.37 | $12.37 | 156,576 |
| 2016-11-09 | $11.79 | $12.24 | $11.79 | $12.21 | $12.21 | 113,350 |
| 2016-11-08 | $11.85 | $12.02 | $11.32 | $12.01 | $12.01 | 108,536 |
| 2016-11-07 | $11.76 | $11.95 | $11.60 | $11.91 | $11.91 | 92,935 |
| 2016-11-04 | $11.30 | $11.60 | $11.30 | $11.50 | $11.50 | 71,463 |
| 2016-11-03 | $11.21 | $11.36 | $11.04 | $11.26 | $11.26 | 69,163 |
| 2016-11-02 | $11.17 | $11.37 | $11.13 | $11.23 | $11.23 | 60,648 |
| 2016-11-01 | $11.08 | $11.25 | $10.84 | $11.22 | $11.22 | 99,203 |
| 2016-10-31 | $11.22 | $11.23 | $11.11 | $11.14 | $11.14 | 32,666 |
| 2016-10-28 | $11.22 | $11.36 | $10.89 | $11.20 | $11.20 | 51,154 |
| 2016-10-27 | $11.41 | $11.41 | $10.98 | $11.22 | $11.22 | 118,434 |
| 2016-10-26 | $11.52 | $11.63 | $11.30 | $11.36 | $11.36 | 77,167 |
| 2016-10-25 | $11.63 | $11.72 | $11.46 | $11.59 | $11.59 | 67,133 |
| 2016-10-24 | $11.74 | $11.78 | $11.58 | $11.67 | $11.67 | 110,074 |
| 2016-10-21 | $11.61 | $11.78 | $11.42 | $11.65 | $11.65 | 104,515 |
| 2016-10-20 | $11.60 | $11.76 | $11.60 | $11.69 | $11.69 | 125,457 |
| 2016-10-19 | $11.40 | $11.67 | $11.40 | $11.65 | $11.65 | 80,984 |
| 2016-10-18 | $11.52 | $11.67 | $11.31 | $11.38 | $11.38 | 53,006 |
| 2016-10-17 | $11.18 | $11.45 | $11.17 | $11.40 | $11.40 | 57,266 |
| 2016-10-14 | $11.25 | $11.30 | $11.11 | $11.20 | $11.20 | 90,968 |
| 2016-10-13 | $11.40 | $11.49 | $11.04 | $11.12 | $11.12 | 113,092 |
| 2016-10-12 | $11.55 | $11.68 | $11.42 | $11.53 | $11.53 | 72,707 |
| 2016-10-11 | $11.54 | $11.61 | $11.42 | $11.55 | $11.55 | 53,510 |
| 2016-10-10 | $11.66 | $11.74 | $11.49 | $11.58 | $11.58 | 86,802 |
| 2016-10-07 | $11.48 | $11.58 | $11.35 | $11.56 | $11.56 | 95,469 |
| 2016-10-06 | $11.55 | $11.55 | $11.25 | $11.49 | $11.49 | 130,752 |
| 2016-10-05 | $11.55 | $11.75 | $11.49 | $11.59 | $11.59 | 151,281 |
| 2016-10-04 | $11.55 | $11.65 | $11.31 | $11.50 | $11.50 | 265,557 |
| 2016-10-03 | $11.35 | $11.60 | $11.35 | $11.49 | $11.49 | 178,536 |
| 2016-09-30 | $11.01 | $11.59 | $11.01 | $11.40 | $11.40 | 220,452 |
| 2016-09-29 | $11.47 | $11.47 | $10.99 | $11.00 | $11.00 | 131,881 |
| 2016-09-28 | $11.63 | $11.71 | $11.44 | $11.48 | $11.48 | 142,046 |
| 2016-09-27 | $11.59 | $11.67 | $11.45 | $11.59 | $11.59 | 95,274 |
| 2016-09-26 | $11.44 | $11.69 | $11.41 | $11.61 | $11.61 | 248,672 |
| 2016-09-23 | $11.74 | $11.79 | $11.44 | $11.44 | $11.44 | 305,055 |
| 2016-09-22 | $11.58 | $11.78 | $11.58 | $11.78 | $11.78 | 161,955 |
| 2016-09-21 | $11.45 | $11.58 | $11.44 | $11.56 | $11.56 | 196,586 |
| 2016-09-20 | $11.45 | $11.53 | $11.33 | $11.39 | $11.39 | 329,670 |
| 2016-09-19 | $11.08 | $11.46 | $11.08 | $11.38 | $11.38 | 271,711 |
| 2016-09-16 | $10.96 | $11.26 | $10.87 | $10.98 | $10.98 | 416,556 |
| 2016-09-15 | $10.65 | $11.06 | $10.44 | $10.98 | $10.98 | 1,818,743 |
| 2016-09-14 | $10.91 | $11.15 | $10.63 | $10.73 | $10.73 | 394,180 |
| 2016-09-13 | $11.10 | $11.39 | $10.91 | $10.97 | $10.97 | 200,479 |
| 2016-09-12 | $11.51 | $11.77 | $11.45 | $11.77 | $11.77 | 83,985 |
| 2016-09-09 | $12.31 | $12.31 | $11.64 | $11.67 | $11.67 | 119,343 |
| 2016-09-08 | $12.52 | $12.88 | $12.50 | $12.61 | $12.61 | 50,127 |
| 2016-09-07 | $12.17 | $12.86 | $12.17 | $12.76 | $12.76 | 105,723 |
| 2016-09-06 | $12.17 | $12.33 | $12.08 | $12.08 | $12.08 | 61,204 |
| 2016-09-02 | $11.99 | $12.36 | $11.96 | $12.15 | $12.15 | 34,708 |
| 2016-09-01 | $11.97 | $12.00 | $11.60 | $11.95 | $11.95 | 37,088 |
| 2016-08-31 | $11.94 | $12.00 | $11.89 | $11.94 | $11.94 | 32,430 |
| 2016-08-30 | $11.98 | $12.02 | $11.92 | $11.94 | $11.94 | 41,700 |
| 2016-08-29 | $11.99 | $12.03 | $11.89 | $11.93 | $11.93 | 30,786 |
| 2016-08-26 | $11.94 | $12.09 | $11.88 | $11.99 | $11.99 | 48,650 |
| 2016-08-25 | $11.93 | $12.00 | $11.71 | $11.85 | $11.85 | 49,223 |
| 2016-08-24 | $11.75 | $12.01 | $11.68 | $11.96 | $11.96 | 52,082 |
| 2016-08-23 | $11.66 | $11.85 | $11.62 | $11.77 | $11.77 | 54,131 |
| 2016-08-22 | $11.40 | $11.68 | $11.40 | $11.66 | $11.66 | 26,591 |
| 2016-08-19 | $11.25 | $11.55 | $11.25 | $11.51 | $11.51 | 73,884 |
| 2016-08-18 | $11.31 | $11.54 | $11.24 | $11.34 | $11.34 | 75,989 |
| 2016-08-17 | $11.49 | $11.50 | $11.20 | $11.26 | $11.26 | 76,567 |
| 2016-08-16 | $11.82 | $11.95 | $11.39 | $11.43 | $11.43 | 46,094 |
| 2016-08-15 | $11.99 | $12.20 | $11.87 | $11.93 | $11.93 | 52,108 |
| 2016-08-12 | $11.81 | $11.94 | $11.47 | $11.93 | $11.93 | 40,231 |
| 2016-08-11 | $11.50 | $11.99 | $11.34 | $11.77 | $11.77 | 90,122 |
| 2016-08-10 | $11.33 | $11.77 | $11.32 | $11.53 | $11.53 | 153,871 |
| 2016-08-09 | $11.78 | $11.78 | $11.29 | $11.30 | $11.30 | 131,648 |
| 2016-08-08 | $11.50 | $11.99 | $11.45 | $11.77 | $11.77 | 128,809 |
| 2016-08-05 | $11.30 | $11.59 | $11.23 | $11.54 | $11.54 | 103,905 |
| 2016-08-04 | $11.28 | $11.46 | $11.14 | $11.22 | $11.22 | 25,367 |
| 2016-08-03 | $11.12 | $11.45 | $11.06 | $11.21 | $11.21 | 41,019 |
| 2016-08-02 | $11.37 | $11.37 | $10.97 | $11.09 | $11.09 | 68,948 |
| 2016-08-01 | $11.51 | $11.76 | $11.39 | $11.49 | $11.49 | 56,697 |
| 2016-07-29 | $11.20 | $11.50 | $11.04 | $11.48 | $11.48 | 41,129 |
| 2016-07-28 | $11.33 | $11.34 | $11.03 | $11.15 | $11.15 | 96,466 |
| 2016-07-27 | $11.34 | $11.37 | $11.21 | $11.29 | $11.29 | 35,342 |
| 2016-07-26 | $11.19 | $11.49 | $11.18 | $11.29 | $11.29 | 28,344 |
| 2016-07-25 | $11.45 | $11.50 | $11.12 | $11.19 | $11.19 | 28,029 |
| 2016-07-22 | $11.24 | $11.56 | $11.20 | $11.40 | $11.40 | 30,699 |
| 2016-07-21 | $11.25 | $11.33 | $11.13 | $11.20 | $11.20 | 45,985 |
| 2016-07-20 | $11.35 | $11.35 | $10.97 | $11.28 | $11.28 | 50,248 |
| 2016-07-19 | $11.24 | $11.32 | $11.03 | $11.25 | $11.25 | 56,827 |
| 2016-07-18 | $11.23 | $11.32 | $10.94 | $11.28 | $11.28 | 36,097 |
| 2016-07-15 | $11.41 | $11.47 | $11.28 | $11.31 | $11.31 | 36,669 |
| 2016-07-14 | $11.54 | $11.64 | $11.30 | $11.31 | $11.31 | 40,004 |
| 2016-07-13 | $11.63 | $11.68 | $11.46 | $11.53 | $11.53 | 73,591 |
| 2016-07-12 | $11.53 | $11.67 | $11.33 | $11.57 | $11.57 | 73,697 |
| 2016-07-11 | $11.27 | $11.59 | $11.09 | $11.42 | $11.42 | 72,388 |
| 2016-07-08 | $11.02 | $11.33 | $11.02 | $11.26 | $11.26 | 103,123 |
| 2016-07-07 | $11.00 | $11.09 | $10.85 | $10.97 | $10.97 | 56,659 |
| 2016-07-06 | $10.86 | $11.09 | $10.86 | $10.96 | $10.96 | 79,862 |
| 2016-07-05 | $11.23 | $11.45 | $10.80 | $10.95 | $10.95 | 63,478 |
| 2016-07-01 | $11.00 | $11.63 | $10.93 | $11.18 | $11.18 | 225,349 |
| 2016-06-30 | $11.05 | $11.23 | $10.95 | $11.05 | $11.05 | 158,214 |
| 2016-06-29 | $10.92 | $11.13 | $10.74 | $11.10 | $11.10 | 120,083 |
| 2016-06-28 | $10.60 | $11.01 | $10.52 | $10.94 | $10.94 | 178,188 |
| 2016-06-27 | $10.99 | $10.99 | $10.35 | $10.47 | $10.47 | 134,620 |
| 2016-06-24 | $10.87 | $11.05 | $10.25 | $11.01 | $11.01 | 245,323 |
| 2016-06-23 | $11.18 | $11.57 | $11.18 | $11.41 | $11.41 | 222,427 |
| 2016-06-22 | $11.16 | $11.40 | $11.04 | $11.14 | $11.14 | 75,499 |
| 2016-06-21 | $11.62 | $11.70 | $11.00 | $11.21 | $11.21 | 103,796 |
| 2016-06-20 | $11.77 | $11.95 | $11.62 | $11.68 | $11.68 | 242,119 |
| 2016-06-17 | $11.79 | $12.06 | $11.56 | $11.67 | $11.67 | 101,134 |
| 2016-06-16 | $11.99 | $12.12 | $11.35 | $11.87 | $11.87 | 59,516 |
| 2016-06-15 | $11.65 | $12.25 | $11.19 | $12.01 | $12.01 | 146,472 |
| 2016-06-14 | $11.18 | $11.80 | $11.18 | $11.56 | $11.56 | 199,177 |
| 2016-06-13 | $11.50 | $12.37 | $11.12 | $11.16 | $11.16 | 192,105 |
| 2016-06-10 | $15.50 | $15.74 | $15.29 | $15.68 | $11.32 | 183,637 |
| 2016-06-09 | $15.63 | $15.76 | $15.26 | $15.65 | $11.30 | 99,432 |
| 2016-06-08 | $15.64 | $15.97 | $15.51 | $15.59 | $11.25 | 101,623 |
| 2016-06-07 | $15.56 | $15.74 | $15.15 | $15.59 | $11.25 | 103,469 |
| 2016-06-06 | $15.61 | $15.84 | $15.35 | $15.66 | $11.30 | 170,872 |
| 2016-06-03 | $15.88 | $15.90 | $15.36 | $15.49 | $11.18 | 171,275 |
| 2016-06-02 | $15.88 | $15.91 | $15.50 | $15.63 | $11.28 | 131,883 |
| 2016-06-01 | $15.51 | $15.95 | $15.43 | $15.76 | $11.38 | 252,679 |
| 2016-05-31 | $15.75 | $15.80 | $15.15 | $15.38 | $11.10 | 285,923 |
| 2016-05-27 | $14.52 | $15.54 | $14.52 | $15.00 | $10.83 | 563,919 |
| 2016-05-26 | $13.29 | $13.44 | $13.11 | $13.14 | $9.49 | 29,731 |
| 2016-05-25 | $13.05 | $13.49 | $12.82 | $13.29 | $9.59 | 26,688 |
| 2016-05-24 | $12.64 | $13.20 | $12.62 | $13.02 | $9.40 | 32,630 |
| 2016-05-23 | $12.52 | $12.74 | $12.52 | $12.61 | $9.10 | 24,897 |
| 2016-05-20 | $12.31 | $12.58 | $12.12 | $12.50 | $9.02 | 33,026 |
| 2016-05-19 | $12.35 | $12.43 | $12.00 | $12.22 | $8.82 | 86,790 |
| 2016-05-18 | $12.50 | $12.75 | $12.47 | $12.50 | $9.02 | 62,406 |
| 2016-05-17 | $12.79 | $12.85 | $12.34 | $12.42 | $8.97 | 50,878 |
| 2016-05-16 | $12.95 | $13.00 | $12.73 | $12.80 | $9.24 | 37,043 |
| 2016-05-13 | $12.64 | $13.01 | $12.64 | $12.90 | $9.31 | 78,008 |
| 2016-05-12 | $13.12 | $13.12 | $12.50 | $12.89 | $9.30 | 55,258 |
| 2016-05-11 | $13.57 | $13.75 | $13.01 | $13.07 | $9.43 | 28,110 |
| 2016-05-10 | $13.50 | $13.89 | $12.97 | $13.54 | $9.77 | 92,966 |
| 2016-05-09 | $13.20 | $14.05 | $13.20 | $13.52 | $9.76 | 51,990 |
| 2016-05-06 | $13.21 | $14.00 | $12.83 | $13.12 | $9.47 | 162,991 |
| 2016-05-05 | $12.37 | $12.80 | $12.37 | $12.63 | $9.12 | 104,908 |
| 2016-05-04 | $13.12 | $13.15 | $12.41 | $12.45 | $8.99 | 71,293 |
| 2016-05-03 | $13.39 | $13.45 | $13.19 | $13.23 | $9.55 | 52,944 |
| 2016-05-02 | $13.29 | $13.56 | $13.27 | $13.42 | $9.69 | 37,291 |
| 2016-04-29 | $13.60 | $13.64 | $13.32 | $13.42 | $9.69 | 46,729 |
| 2016-04-28 | $13.79 | $13.95 | $13.45 | $13.58 | $9.80 | 73,735 |
| 2016-04-27 | $13.47 | $13.94 | $13.22 | $13.83 | $9.98 | 55,030 |
| 2016-04-26 | $13.29 | $13.62 | $13.02 | $13.40 | $9.67 | 57,638 |
| 2016-04-25 | $13.45 | $13.60 | $13.12 | $13.41 | $9.68 | 29,084 |
| 2016-04-22 | $13.13 | $13.65 | $13.13 | $13.41 | $9.68 | 78,480 |
| 2016-04-21 | $13.20 | $13.47 | $13.10 | $13.41 | $9.68 | 83,833 |
| 2016-04-20 | $12.89 | $13.41 | $12.86 | $13.25 | $9.56 | 175,585 |
| 2016-04-19 | $13.16 | $13.16 | $12.78 | $12.85 | $9.28 | 56,049 |
| 2016-04-18 | $13.11 | $13.38 | $12.82 | $13.14 | $9.49 | 26,188 |
| 2016-04-15 | $12.95 | $13.44 | $12.90 | $13.08 | $9.44 | 50,619 |
| 2016-04-14 | $13.38 | $13.43 | $12.95 | $12.96 | $9.36 | 109,703 |
| 2016-04-13 | $12.89 | $13.64 | $12.84 | $13.38 | $9.66 | 467,774 |
| 2016-04-12 | $12.64 | $12.99 | $12.60 | $12.76 | $9.21 | 40,873 |
| 2016-04-11 | $13.36 | $13.36 | $12.66 | $12.73 | $9.19 | 112,121 |
| 2016-04-08 | $14.31 | $14.33 | $13.20 | $13.21 | $9.54 | 172,485 |
| 2016-04-07 | $13.97 | $14.64 | $13.97 | $14.33 | $10.34 | 47,217 |
| 2016-04-06 | $13.84 | $14.24 | $13.84 | $14.12 | $10.19 | 22,029 |
| 2016-04-05 | $13.97 | $14.72 | $13.92 | $14.12 | $10.19 | 50,589 |
| 2016-04-04 | $14.07 | $14.49 | $14.00 | $14.16 | $10.22 | 44,899 |
| 2016-04-01 | $14.01 | $14.30 | $13.85 | $14.06 | $10.15 | 30,718 |
| 2016-03-31 | $14.46 | $14.65 | $13.93 | $14.08 | $10.16 | 45,839 |
| 2016-03-30 | $13.70 | $14.65 | $13.50 | $14.57 | $10.52 | 39,723 |
| 2016-03-29 | $13.58 | $13.96 | $13.18 | $13.78 | $9.95 | 66,008 |
| 2016-03-28 | $13.23 | $13.86 | $13.23 | $13.54 | $9.77 | 24,904 |
| 2016-03-24 | $13.29 | $13.29 | $12.82 | $13.19 | $9.52 | 32,616 |
| 2016-03-23 | $13.05 | $13.34 | $12.81 | $13.07 | $9.43 | 48,012 |
| 2016-03-22 | $13.64 | $13.64 | $12.77 | $13.00 | $9.38 | 48,208 |
| 2016-03-21 | $13.45 | $14.07 | $12.50 | $13.34 | $9.63 | 24,823 |
| 2016-03-18 | $13.19 | $13.63 | $12.43 | $13.34 | $9.63 | 82,146 |
| 2016-03-17 | $12.88 | $13.27 | $12.58 | $13.12 | $9.47 | 41,769 |
| 2016-03-16 | $12.96 | $13.27 | $12.50 | $12.97 | $9.36 | 49,431 |
| 2016-03-15 | $13.20 | $13.52 | $12.83 | $12.97 | $9.36 | 29,118 |
| 2016-03-14 | $13.51 | $13.64 | $12.90 | $13.22 | $9.54 | 67,666 |
| 2016-03-11 | $13.43 | $13.71 | $12.98 | $13.47 | $9.72 | 45,530 |
| 2016-03-10 | $13.49 | $13.76 | $13.02 | $13.25 | $9.56 | 42,289 |
| 2016-03-09 | $13.39 | $13.65 | $12.92 | $13.49 | $9.74 | 23,479 |
| 2016-03-08 | $13.72 | $13.87 | $13.08 | $13.14 | $9.49 | 46,276 |
| 2016-03-07 | $13.53 | $14.73 | $11.80 | $13.97 | $10.08 | 55,842 |
| 2016-03-04 | $12.54 | $13.94 | $12.53 | $13.50 | $9.75 | 28,907 |
| 2016-03-03 | $13.28 | $13.95 | $13.25 | $13.91 | $10.04 | 62,958 |
| 2016-03-02 | $13.24 | $13.53 | $13.02 | $13.30 | $9.60 | 42,486 |
| 2016-03-01 | $13.32 | $13.48 | $13.24 | $13.44 | $9.70 | 38,437 |
| 2016-02-29 | $13.21 | $13.64 | $13.03 | $13.28 | $9.59 | 60,331 |
| 2016-02-26 | $13.54 | $13.99 | $13.05 | $13.27 | $9.58 | 50,016 |
| 2016-02-25 | $13.26 | $13.57 | $12.89 | $13.44 | $9.70 | 91,208 |
| 2016-02-24 | $12.55 | $12.67 | $11.72 | $12.57 | $9.07 | 43,689 |
| 2016-02-23 | $12.60 | $13.05 | $12.54 | $12.60 | $9.10 | 35,154 |
| 2016-02-22 | $12.08 | $12.75 | $12.08 | $12.59 | $9.09 | 78,962 |
| 2016-02-19 | $11.54 | $12.74 | $11.12 | $11.94 | $8.62 | 372,367 |
| 2016-02-18 | $11.38 | $12.03 | $11.15 | $11.26 | $8.13 | 190,999 |
| 2016-02-17 | $11.45 | $11.74 | $11.16 | $11.31 | $8.16 | 105,910 |
| 2016-02-16 | $11.38 | $11.44 | $10.99 | $11.31 | $8.16 | 79,918 |
| 2016-02-12 | $11.63 | $11.63 | $11.00 | $11.19 | $8.08 | 38,745 |
| 2016-02-11 | $11.26 | $11.56 | $11.02 | $11.51 | $8.31 | 82,094 |
| 2016-02-10 | $11.64 | $11.65 | $11.27 | $11.42 | $8.24 | 74,399 |
| 2016-02-09 | $11.83 | $12.14 | $11.50 | $11.51 | $8.31 | 74,652 |
| 2016-02-08 | $11.71 | $12.25 | $11.22 | $11.97 | $8.64 | 63,840 |
| 2016-02-05 | $12.86 | $12.86 | $11.63 | $11.79 | $8.51 | 161,311 |
| 2016-02-04 | $12.13 | $12.51 | $11.61 | $12.27 | $8.86 | 143,564 |
| 2016-02-03 | $11.80 | $12.49 | $11.45 | $12.07 | $8.71 | 107,157 |
| 2016-02-02 | $11.95 | $12.19 | $11.54 | $11.64 | $8.40 | 31,311 |
| 2016-02-01 | $12.67 | $12.67 | $11.99 | $12.08 | $8.72 | 39,586 |
| 2016-01-29 | $11.79 | $12.63 | $11.41 | $12.62 | $9.11 | 72,833 |
| 2016-01-28 | $12.04 | $12.04 | $11.54 | $11.70 | $8.45 | 100,519 |
| 2016-01-27 | $12.07 | $12.11 | $11.92 | $11.95 | $8.63 | 41,184 |
| 2016-01-26 | $12.00 | $12.17 | $11.90 | $12.11 | $8.74 | 53,605 |
| 2016-01-25 | $12.02 | $12.31 | $11.97 | $12.10 | $8.73 | 62,126 |
| 2016-01-22 | $12.12 | $12.24 | $11.85 | $12.05 | $8.70 | 92,307 |
| 2016-01-21 | $12.20 | $12.48 | $12.02 | $12.06 | $8.71 | 156,270 |
| 2016-01-20 | $12.57 | $12.65 | $12.11 | $12.20 | $8.81 | 100,288 |
| 2016-01-19 | $12.66 | $12.86 | $12.32 | $12.86 | $9.28 | 61,332 |
| 2016-01-15 | $12.52 | $12.86 | $11.97 | $12.56 | $9.07 | 105,346 |
| 2016-01-14 | $13.00 | $13.09 | $12.56 | $12.86 | $9.28 | 155,619 |
| 2016-01-13 | $13.10 | $13.40 | $12.71 | $12.86 | $9.28 | 75,799 |
| 2016-01-12 | $13.22 | $13.22 | $12.44 | $12.97 | $9.36 | 60,022 |
| 2016-01-11 | $12.40 | $13.19 | $12.31 | $13.07 | $9.43 | 96,495 |
| 2016-01-08 | $12.86 | $13.17 | $12.38 | $12.52 | $9.04 | 60,817 |
| 2016-01-07 | $13.30 | $13.58 | $12.79 | $12.82 | $9.25 | 131,487 |
| 2016-01-06 | $13.17 | $13.45 | $13.12 | $13.34 | $9.63 | 76,631 |
| 2016-01-05 | $13.40 | $13.97 | $13.18 | $13.60 | $9.82 | 168,851 |
| 2016-01-04 | $13.41 | $13.76 | $12.76 | $13.38 | $9.66 | 65,588 |
| 2015-12-31 | $13.52 | $14.02 | $13.49 | $13.70 | $9.89 | 60,454 |
| 2015-12-30 | $13.88 | $14.05 | $13.38 | $13.52 | $9.76 | 141,089 |
| 2015-12-29 | $13.49 | $14.16 | $13.46 | $13.82 | $9.98 | 66,186 |
| 2015-12-28 | $13.89 | $14.21 | $13.57 | $13.66 | $9.86 | 44,622 |
| 2015-12-24 | $13.84 | $14.43 | $13.23 | $14.15 | $10.21 | 25,505 |
| 2015-12-23 | $14.18 | $14.37 | $13.72 | $14.17 | $10.23 | 38,160 |
| 2015-12-22 | $14.04 | $14.25 | $13.84 | $14.08 | $10.16 | 73,887 |
| 2015-12-21 | $14.29 | $14.43 | $14.09 | $14.13 | $10.20 | 59,744 |
| 2015-12-18 | $14.74 | $14.74 | $14.02 | $14.30 | $10.32 | 77,630 |
| 2015-12-17 | $14.70 | $14.82 | $14.25 | $14.62 | $10.55 | 62,931 |
| 2015-12-16 | $14.28 | $14.82 | $13.50 | $14.74 | $10.64 | 53,419 |
| 2015-12-15 | $13.99 | $14.28 | $13.54 | $14.26 | $10.29 | 47,588 |
| 2015-12-14 | $14.19 | $14.29 | $13.34 | $13.88 | $10.02 | 72,005 |
| 2015-12-11 | $13.89 | $14.18 | $13.87 | $14.03 | $10.13 | 78,338 |
| 2015-12-10 | $14.06 | $14.15 | $13.90 | $14.10 | $10.18 | 32,604 |
| 2015-12-09 | $13.85 | $14.17 | $13.74 | $14.08 | $10.16 | 95,432 |
| 2015-12-08 | $13.57 | $14.04 | $13.53 | $13.86 | $10.01 | 81,723 |
| 2015-12-07 | $13.84 | $13.86 | $13.66 | $13.78 | $9.95 | 62,712 |
| 2015-12-04 | $14.14 | $14.14 | $13.79 | $13.98 | $10.09 | 100,961 |
| 2015-12-03 | $14.37 | $14.37 | $14.12 | $14.19 | $10.24 | 58,535 |
| 2015-12-02 | $14.44 | $14.66 | $14.08 | $14.37 | $10.37 | 120,177 |
| 2015-12-01 | $14.02 | $14.70 | $13.96 | $14.51 | $10.47 | 53,158 |
| 2015-11-30 | $14.09 | $14.63 | $13.96 | $14.35 | $10.36 | 133,878 |
| 2015-11-27 | $14.26 | $14.40 | $13.07 | $14.11 | $10.19 | 15,493 |
| 2015-11-25 | $14.15 | $14.51 | $14.00 | $14.28 | $10.31 | 82,725 |
| 2015-11-24 | $14.11 | $14.24 | $13.74 | $14.15 | $10.21 | 58,534 |
| 2015-11-23 | $13.72 | $14.15 | $13.67 | $14.11 | $10.19 | 56,496 |
| 2015-11-20 | $13.30 | $13.81 | $13.13 | $13.69 | $9.88 | 67,377 |
| 2015-11-19 | $13.70 | $13.89 | $13.14 | $13.23 | $9.55 | 98,666 |
| 2015-11-18 | $13.73 | $14.50 | $13.12 | $13.78 | $9.95 | 91,090 |
| 2015-11-17 | $13.51 | $13.77 | $13.12 | $13.64 | $9.85 | 70,214 |
| 2015-11-16 | $13.80 | $13.97 | $13.19 | $13.57 | $9.80 | 53,344 |
| 2015-11-13 | $13.49 | $13.87 | $13.26 | $13.77 | $9.94 | 79,123 |
| 2015-11-12 | $13.76 | $13.95 | $13.21 | $13.55 | $9.78 | 105,537 |
| 2015-11-11 | $14.69 | $14.69 | $13.60 | $13.81 | $9.97 | 110,923 |
| 2015-11-10 | $14.50 | $14.69 | $13.77 | $14.63 | $10.56 | 106,098 |
| 2015-11-09 | $14.40 | $14.75 | $14.09 | $14.50 | $10.47 | 99,225 |
| 2015-11-06 | $13.97 | $14.75 | $13.81 | $14.40 | $10.39 | 198,476 |
| 2015-11-05 | $13.93 | $14.02 | $12.95 | $13.70 | $9.89 | 81,025 |
| 2015-11-04 | $13.95 | $14.17 | $13.62 | $13.96 | $10.08 | 122,730 |
| 2015-11-03 | $13.29 | $14.06 | $13.28 | $13.84 | $9.99 | 180,710 |
| 2015-11-02 | $13.17 | $13.31 | $13.02 | $13.25 | $9.56 | 115,671 |
| 2015-10-30 | $13.63 | $13.66 | $12.91 | $13.17 | $9.51 | 204,608 |
| 2015-10-29 | $13.83 | $13.97 | $13.33 | $13.57 | $9.80 | 143,625 |
| 2015-10-28 | $13.16 | $14.77 | $13.16 | $13.84 | $9.99 | 200,401 |
| 2015-10-27 | $13.63 | $13.90 | $13.08 | $13.16 | $9.50 | 272,356 |
| 2015-10-26 | $14.63 | $14.71 | $13.58 | $13.66 | $9.86 | 121,412 |
| 2015-10-23 | $14.18 | $14.79 | $13.73 | $14.66 | $10.58 | 158,214 |
| 2015-10-22 | $14.51 | $14.64 | $13.95 | $14.10 | $10.18 | 159,959 |
| 2015-10-21 | $14.63 | $14.63 | $13.97 | $14.49 | $10.46 | 140,042 |
| 2015-10-20 | $13.77 | $14.60 | $13.39 | $14.51 | $10.47 | 198,802 |
| 2015-10-19 | $13.47 | $14.17 | $12.72 | $13.77 | $9.94 | 92,512 |
| 2015-10-16 | $14.04 | $14.18 | $13.49 | $13.73 | $9.91 | 140,096 |
| 2015-10-15 | $13.57 | $14.00 | $13.27 | $13.97 | $10.08 | 139,354 |
| 2015-10-14 | $13.33 | $13.67 | $13.21 | $13.50 | $9.75 | 155,466 |
| 2015-10-13 | $13.15 | $13.68 | $12.90 | $13.46 | $9.72 | 134,410 |
| 2015-10-12 | $13.45 | $13.89 | $13.11 | $13.18 | $9.51 | 79,994 |
| 2015-10-09 | $13.60 | $13.60 | $13.15 | $13.31 | $9.61 | 96,243 |
| 2015-10-08 | $13.21 | $13.69 | $13.02 | $13.52 | $9.76 | 141,618 |
| 2015-10-07 | $12.60 | $13.53 | $12.60 | $13.30 | $9.60 | 237,344 |
| 2015-10-06 | $12.70 | $13.56 | $12.51 | $13.42 | $9.69 | 491,946 |
| 2015-10-05 | $12.91 | $13.36 | $12.68 | $12.69 | $9.16 | 193,722 |
| 2015-10-02 | $12.61 | $14.09 | $12.46 | $12.77 | $9.22 | 153,381 |
| 2015-10-01 | $13.05 | $13.50 | $12.46 | $12.72 | $9.18 | 171,752 |
| 2015-09-30 | $13.55 | $13.98 | $12.76 | $12.96 | $9.36 | 1,451,626 |
| 2015-09-29 | $11.55 | $13.92 | $10.95 | $13.52 | $9.76 | 433,953 |
| 2015-09-28 | $11.82 | $11.85 | $10.70 | $11.64 | $8.40 | 267,047 |
| 2015-09-25 | $12.28 | $12.42 | $11.93 | $12.17 | $8.79 | 165,903 |
| 2015-09-24 | $12.30 | $12.55 | $11.99 | $12.25 | $8.84 | 137,734 |
| 2015-09-23 | $12.52 | $12.70 | $12.18 | $12.48 | $9.01 | 79,606 |
| 2015-09-22 | $12.98 | $13.27 | $12.36 | $12.58 | $9.08 | 110,443 |
| 2015-09-21 | $13.73 | $14.11 | $12.72 | $13.02 | $9.40 | 295,587 |
| 2015-09-18 | $14.37 | $14.87 | $13.22 | $13.51 | $9.75 | 481,008 |
| 2015-09-17 | $14.52 | $14.98 | $13.41 | $14.39 | $10.39 | 132,473 |
| 2015-09-16 | $13.68 | $14.70 | $13.68 | $14.66 | $10.58 | 153,114 |
| 2015-09-15 | $15.15 | $15.33 | $13.56 | $13.90 | $10.03 | 183,979 |
| 2015-09-14 | $14.42 | $15.16 | $14.35 | $15.09 | $10.89 | 170,580 |
| 2015-09-11 | $15.20 | $15.20 | $13.63 | $14.19 | $10.24 | 180,478 |
| 2015-09-10 | $14.92 | $15.39 | $14.83 | $15.26 | $11.02 | 60,370 |
| 2015-09-09 | $15.32 | $15.49 | $14.84 | $14.99 | $10.82 | 43,716 |
| 2015-09-08 | $14.99 | $15.69 | $14.99 | $15.35 | $11.08 | 94,475 |
| 2015-09-04 | $15.19 | $15.22 | $14.76 | $14.99 | $10.82 | 49,088 |
| 2015-09-03 | $15.41 | $15.50 | $14.45 | $15.17 | $10.95 | 84,549 |
| 2015-09-02 | $14.99 | $15.50 | $14.67 | $15.46 | $11.16 | 83,655 |
| 2015-09-01 | $15.09 | $15.26 | $14.51 | $15.07 | $10.88 | 84,635 |
| 2015-08-31 | $14.33 | $15.00 | $14.33 | $14.90 | $10.76 | 73,706 |
| 2015-08-28 | $14.61 | $14.92 | $13.78 | $14.33 | $10.34 | 148,368 |
| 2015-08-27 | $15.45 | $15.64 | $14.20 | $14.57 | $10.52 | 523,186 |
| 2015-08-26 | $15.47 | $15.88 | $14.76 | $15.29 | $11.04 | 131,980 |
MasterCraft Boat Holdings Inc (MCFT) News Headlines
Recent MasterCraft Boat Holdings Inc (MCFT) News
Similar Companies to MasterCraft Boat Holdings Inc (MCFT) in the Recreational Vehicles Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Camping World Holdings Inc - Class A | CWH | Recreational Vehicles | Consumer Cyclical | 40,000 |
| Thor Industries Inc | THO | Recreational Vehicles | Consumer Cyclical | 20,000 |
| BRP Inc | DOOO | Recreational Vehicles | Consumer Cyclical | 13,500 |
| Polaris Inc | PII | Recreational Vehicles | Consumer Cyclical | 7,500 |
| Harley-Davidson Inc | HOG | Recreational Vehicles | Consumer Cyclical | 6,000 |
| Winnebago Industries Inc | WGO | Recreational Vehicles | Consumer Cyclical | 5,505 |
| Onewater Marine Inc - Class A | ONEW | Recreational Vehicles | Consumer Cyclical | 5,000 |
| Patrick Industries Inc | PATK | Recreational Vehicles | Consumer Cyclical | 4,800 |
| LCI Industries | LCII | Recreational Vehicles | Consumer Cyclical | 3,200 |
| Fox Factory Holding Corp | FOXF | Recreational Vehicles | Consumer Cyclical | 2,250 |