Marten Transport Ltd (MRTN) Exchange: NASDAQ
Data as of April 25, 2024
$16.73 ($0.10) 0.60%
Marten Transport Ltd - Daily Information
Click for more stock information on Marten Transport Ltd.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $16.56 |
| Previous Close | $16.73 |
| High | $16.87 |
| Low | $16.56 |
| Adjusted Open | $16.56 |
| Previous Adjusted Close | $16.73 |
| Adjusted High | $16.87 |
| Adjusted Low | $16.56 |
About Marten Transport Ltd (MRTN)
Marten Transport Ltd. is a leading company whose operations span 26 states and Canada. Since its inception in 1946, they have grown to become one of the premier refrigerated and dry van carriers in the industry. They specialize in "just in time" trucking services and are known for their outstanding safety record and commitment to excellence. Along with their professional style of delivery, they strive to provide their customers with the highest level of personalized services. As they continue to expand, they pursue their core mission of providing unsurpassed quality in service, pricing and on-time delivery capacities. They are a publicly traded company on the NASDAQ Global Select Market with more than 3,000 trucks, 9,500 trailers and over 6,500 professional, dedicated associates.
Invest in Marten Transport Ltd (MRTN)
Historical Stock Data for Marten Transport Ltd (MRTN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $16.56 | $16.87 | $16.56 | $16.73 | $16.73 | 420,485 |
| 2024-04-24 | $16.42 | $16.64 | $16.37 | $16.63 | $16.63 | 499,049 |
| 2024-04-23 | $16.29 | $16.76 | $16.22 | $16.73 | $16.73 | 705,750 |
| 2024-04-22 | $16.59 | $16.70 | $16.22 | $16.24 | $16.24 | 475,719 |
| 2024-04-19 | $15.72 | $16.68 | $15.33 | $16.56 | $16.56 | 1,263,266 |
| 2024-04-18 | $16.33 | $16.38 | $15.87 | $15.97 | $15.97 | 788,654 |
| 2024-04-17 | $16.39 | $16.54 | $16.15 | $16.17 | $16.17 | 802,125 |
| 2024-04-16 | $16.96 | $16.96 | $16.72 | $16.76 | $16.76 | 525,835 |
| 2024-04-15 | $17.11 | $17.24 | $16.94 | $17.01 | $17.01 | 713,813 |
| 2024-04-12 | $17.10 | $17.25 | $17.00 | $17.14 | $17.14 | 432,127 |
| 2024-04-11 | $17.09 | $17.26 | $17.05 | $17.17 | $17.17 | 423,152 |
| 2024-04-10 | $17.72 | $17.72 | $17.08 | $17.22 | $17.22 | 616,853 |
| 2024-04-09 | $18.05 | $18.15 | $17.83 | $17.90 | $17.90 | 350,676 |
| 2024-04-08 | $17.87 | $18.11 | $17.85 | $17.94 | $17.94 | 615,530 |
| 2024-04-05 | $17.93 | $18.02 | $17.80 | $17.83 | $17.83 | 318,971 |
| 2024-04-04 | $18.06 | $18.19 | $17.91 | $17.98 | $17.98 | 357,442 |
| 2024-04-03 | $17.77 | $18.03 | $17.71 | $18.00 | $18.00 | 507,539 |
| 2024-04-02 | $18.15 | $18.25 | $17.73 | $17.85 | $17.85 | 556,713 |
| 2024-04-01 | $18.53 | $18.53 | $18.22 | $18.29 | $18.29 | 387,147 |
| 2024-03-28 | $18.46 | $18.73 | $18.34 | $18.48 | $18.48 | 595,247 |
| 2024-03-27 | $18.58 | $18.58 | $18.40 | $18.44 | $18.44 | 386,726 |
| 2024-03-26 | $18.45 | $18.50 | $18.17 | $18.43 | $18.43 | 557,393 |
| 2024-03-25 | $18.20 | $18.46 | $18.05 | $18.45 | $18.45 | 475,485 |
| 2024-03-22 | $18.47 | $18.49 | $18.11 | $18.14 | $18.14 | 591,985 |
| 2024-03-21 | $18.36 | $18.52 | $18.28 | $18.41 | $18.41 | 386,566 |
| 2024-03-20 | $18.09 | $18.44 | $17.88 | $18.31 | $18.31 | 587,169 |
| 2024-03-19 | $17.99 | $18.19 | $17.97 | $18.09 | $18.09 | 634,274 |
| 2024-03-18 | $18.66 | $18.66 | $18.08 | $18.10 | $18.10 | 335,098 |
| 2024-03-15 | $18.52 | $18.98 | $18.47 | $18.59 | $18.59 | 4,838,926 |
| 2024-03-14 | $18.93 | $18.95 | $18.35 | $18.61 | $18.61 | 874,775 |
| 2024-03-13 | $19.10 | $19.17 | $18.80 | $18.99 | $18.93 | 606,447 |
| 2024-03-12 | $18.86 | $19.05 | $18.62 | $19.02 | $19.02 | 668,204 |
| 2024-03-11 | $18.69 | $18.90 | $18.48 | $18.88 | $18.88 | 531,415 |
| 2024-03-08 | $18.98 | $19.34 | $18.74 | $18.89 | $18.89 | 431,007 |
| 2024-03-07 | $18.56 | $18.83 | $18.49 | $18.76 | $18.76 | 409,171 |
| 2024-03-06 | $18.39 | $18.53 | $18.27 | $18.39 | $18.39 | 320,186 |
| 2024-03-05 | $18.38 | $18.65 | $18.24 | $18.34 | $18.34 | 268,706 |
| 2024-03-04 | $18.88 | $18.96 | $18.34 | $18.38 | $18.38 | 310,908 |
| 2024-03-01 | $18.91 | $19.05 | $18.35 | $18.70 | $18.70 | 551,410 |
| 2024-02-29 | $18.95 | $19.10 | $18.71 | $18.85 | $18.85 | 688,813 |
| 2024-02-28 | $18.92 | $19.11 | $18.60 | $18.73 | $18.73 | 363,159 |
| 2024-02-27 | $19.33 | $19.38 | $19.11 | $19.11 | $19.11 | 217,636 |
| 2024-02-26 | $19.44 | $19.51 | $19.25 | $19.28 | $19.28 | 238,346 |
| 2024-02-23 | $19.47 | $19.61 | $19.28 | $19.53 | $19.53 | 210,080 |
| 2024-02-22 | $19.22 | $19.42 | $19.03 | $19.40 | $19.40 | 456,440 |
| 2024-02-21 | $18.95 | $19.27 | $18.87 | $19.25 | $19.25 | 333,087 |
| 2024-02-20 | $19.00 | $19.18 | $18.72 | $18.96 | $18.96 | 224,022 |
| 2024-02-16 | $19.54 | $19.54 | $19.15 | $19.19 | $19.19 | 233,138 |
| 2024-02-15 | $19.59 | $19.74 | $19.27 | $19.64 | $19.64 | 267,112 |
| 2024-02-14 | $19.66 | $19.79 | $19.30 | $19.49 | $19.49 | 230,288 |
| 2024-02-13 | $19.67 | $19.99 | $19.25 | $19.46 | $19.46 | 310,968 |
| 2024-02-12 | $19.67 | $20.24 | $19.62 | $20.15 | $20.15 | 307,617 |
| 2024-02-09 | $19.44 | $19.67 | $19.12 | $19.65 | $19.65 | 209,576 |
| 2024-02-08 | $19.40 | $19.45 | $19.07 | $19.45 | $19.45 | 233,562 |
| 2024-02-07 | $19.21 | $19.55 | $19.16 | $19.47 | $19.47 | 235,985 |
| 2024-02-06 | $19.05 | $19.38 | $19.05 | $19.21 | $19.21 | 267,903 |
| 2024-02-05 | $19.09 | $19.25 | $18.90 | $19.11 | $19.11 | 569,679 |
| 2024-02-02 | $18.85 | $19.34 | $18.73 | $19.23 | $19.23 | 300,580 |
| 2024-02-01 | $18.57 | $19.07 | $18.42 | $19.06 | $19.06 | 803,212 |
| 2024-01-31 | $19.06 | $19.23 | $18.50 | $18.50 | $18.50 | 366,627 |
| 2024-01-30 | $18.91 | $19.28 | $18.76 | $18.97 | $18.97 | 449,092 |
| 2024-01-29 | $19.20 | $19.30 | $18.82 | $19.02 | $19.02 | 370,981 |
| 2024-01-26 | $20.57 | $20.71 | $19.28 | $19.28 | $19.28 | 440,533 |
| 2024-01-25 | $20.57 | $20.70 | $20.15 | $20.39 | $20.39 | 298,290 |
| 2024-01-24 | $20.88 | $20.96 | $20.28 | $20.28 | $20.28 | 201,515 |
| 2024-01-23 | $20.76 | $20.88 | $20.51 | $20.66 | $20.66 | 318,470 |
| 2024-01-22 | $19.93 | $20.71 | $19.90 | $20.62 | $20.62 | 288,035 |
| 2024-01-19 | $19.87 | $19.87 | $19.37 | $19.85 | $19.85 | 258,487 |
| 2024-01-18 | $19.49 | $19.79 | $19.39 | $19.74 | $19.74 | 160,511 |
| 2024-01-17 | $19.24 | $19.46 | $19.23 | $19.41 | $19.41 | 167,324 |
| 2024-01-16 | $19.78 | $19.79 | $19.45 | $19.55 | $19.55 | 200,128 |
| 2024-01-12 | $20.19 | $20.37 | $19.74 | $19.89 | $19.89 | 172,605 |
| 2024-01-11 | $19.93 | $20.02 | $19.59 | $19.94 | $19.94 | 262,873 |
| 2024-01-10 | $20.14 | $20.53 | $19.81 | $20.01 | $20.01 | 276,281 |
| 2024-01-09 | $19.86 | $19.86 | $19.42 | $19.59 | $19.59 | 244,245 |
| 2024-01-08 | $19.83 | $20.15 | $19.79 | $20.14 | $20.14 | 173,514 |
| 2024-01-05 | $19.70 | $19.91 | $19.58 | $19.90 | $19.90 | 169,375 |
| 2024-01-04 | $20.11 | $20.11 | $19.76 | $19.84 | $19.84 | 217,596 |
| 2024-01-03 | $20.58 | $20.58 | $19.96 | $20.00 | $20.00 | 232,370 |
| 2024-01-02 | $20.86 | $21.08 | $20.00 | $20.53 | $20.53 | 440,882 |
| 2023-12-29 | $21.19 | $21.33 | $20.96 | $20.98 | $20.98 | 276,768 |
| 2023-12-28 | $21.28 | $21.38 | $21.06 | $21.24 | $21.24 | 272,253 |
| 2023-12-27 | $21.22 | $21.38 | $21.16 | $21.32 | $21.32 | 231,417 |
| 2023-12-26 | $21.09 | $21.28 | $20.92 | $21.24 | $21.24 | 210,976 |
| 2023-12-22 | $20.78 | $21.01 | $20.78 | $21.00 | $21.00 | 205,861 |
| 2023-12-21 | $20.41 | $20.63 | $20.32 | $20.60 | $20.60 | 257,728 |
| 2023-12-20 | $20.07 | $20.71 | $20.07 | $20.29 | $20.29 | 314,934 |
| 2023-12-19 | $19.80 | $20.32 | $19.75 | $20.21 | $20.21 | 324,746 |
| 2023-12-18 | $20.02 | $20.04 | $19.54 | $19.69 | $19.69 | 422,570 |
| 2023-12-15 | $20.12 | $20.50 | $19.84 | $19.85 | $19.85 | 1,402,803 |
| 2023-12-14 | $19.73 | $19.99 | $19.56 | $19.87 | $19.87 | 334,687 |
| 2023-12-13 | $19.33 | $19.50 | $18.84 | $19.46 | $19.40 | 287,818 |
| 2023-12-12 | $19.44 | $19.47 | $19.28 | $19.38 | $19.32 | 135,136 |
| 2023-12-11 | $19.13 | $19.47 | $19.13 | $19.35 | $19.29 | 382,948 |
| 2023-12-08 | $19.44 | $19.55 | $19.15 | $19.16 | $19.16 | 194,430 |
| 2023-12-07 | $19.36 | $19.38 | $19.05 | $19.38 | $19.38 | 312,620 |
| 2023-12-06 | $19.51 | $19.57 | $19.21 | $19.31 | $19.31 | 260,254 |
| 2023-12-05 | $19.66 | $19.66 | $19.26 | $19.36 | $19.36 | 240,298 |
| 2023-12-04 | $19.25 | $19.70 | $19.25 | $19.62 | $19.62 | 207,744 |
| 2023-12-01 | $18.81 | $19.25 | $18.77 | $19.20 | $19.20 | 221,689 |
| 2023-11-30 | $18.71 | $18.95 | $18.59 | $18.85 | $18.85 | 242,523 |
| 2023-11-29 | $18.83 | $19.16 | $18.69 | $18.73 | $18.73 | 255,662 |
| 2023-11-28 | $18.76 | $18.83 | $18.49 | $18.66 | $18.66 | 146,234 |
| 2023-11-27 | $18.78 | $18.93 | $18.54 | $18.76 | $18.76 | 173,235 |
| 2023-11-24 | $18.67 | $19.01 | $18.67 | $18.85 | $18.85 | 76,984 |
| 2023-11-22 | $18.73 | $18.92 | $18.68 | $18.71 | $18.71 | 120,311 |
| 2023-11-21 | $18.42 | $18.74 | $18.35 | $18.66 | $18.66 | 138,708 |
| 2023-11-20 | $18.42 | $18.65 | $18.39 | $18.47 | $18.47 | 183,744 |
| 2023-11-17 | $18.76 | $18.76 | $18.41 | $18.52 | $18.52 | 251,487 |
| 2023-11-16 | $18.99 | $19.12 | $18.50 | $18.57 | $18.57 | 149,092 |
| 2023-11-15 | $18.64 | $19.22 | $18.64 | $19.00 | $19.00 | 511,578 |
| 2023-11-14 | $18.53 | $18.87 | $18.51 | $18.73 | $18.73 | 233,978 |
| 2023-11-13 | $18.03 | $18.27 | $17.78 | $18.12 | $18.12 | 271,179 |
| 2023-11-10 | $17.87 | $18.14 | $17.67 | $18.10 | $18.10 | 284,131 |
| 2023-11-09 | $17.97 | $17.97 | $17.59 | $17.74 | $17.74 | 340,172 |
| 2023-11-08 | $18.06 | $18.15 | $17.76 | $17.83 | $17.83 | 541,700 |
| 2023-11-07 | $18.30 | $18.33 | $18.07 | $18.08 | $18.08 | 254,255 |
| 2023-11-06 | $18.40 | $18.40 | $18.09 | $18.35 | $18.35 | 312,707 |
| 2023-11-03 | $18.02 | $18.36 | $17.96 | $18.36 | $18.36 | 239,659 |
| 2023-11-02 | $17.74 | $17.81 | $17.59 | $17.73 | $17.73 | 172,878 |
| 2023-11-01 | $17.57 | $17.67 | $17.38 | $17.55 | $17.55 | 173,768 |
| 2023-10-31 | $17.67 | $17.76 | $17.54 | $17.58 | $17.58 | 165,433 |
| 2023-10-30 | $17.50 | $17.77 | $17.40 | $17.71 | $17.71 | 165,963 |
| 2023-10-27 | $17.98 | $18.10 | $17.34 | $17.40 | $17.40 | 280,964 |
| 2023-10-26 | $18.01 | $18.08 | $17.85 | $17.93 | $17.93 | 204,330 |
| 2023-10-25 | $17.96 | $18.19 | $17.88 | $18.02 | $18.02 | 255,467 |
| 2023-10-24 | $18.46 | $18.63 | $17.96 | $18.10 | $18.10 | 239,126 |
| 2023-10-23 | $18.55 | $18.79 | $18.20 | $18.39 | $18.39 | 361,135 |
| 2023-10-20 | $18.25 | $18.78 | $17.96 | $18.60 | $18.60 | 495,354 |
| 2023-10-19 | $19.02 | $19.02 | $17.84 | $18.06 | $18.06 | 517,630 |
| 2023-10-18 | $19.83 | $19.96 | $19.18 | $19.22 | $19.22 | 371,986 |
| 2023-10-17 | $19.86 | $20.34 | $19.85 | $20.10 | $20.10 | 342,835 |
| 2023-10-16 | $19.40 | $19.86 | $19.39 | $19.85 | $19.85 | 192,431 |
| 2023-10-13 | $19.46 | $19.66 | $19.28 | $19.32 | $19.32 | 133,530 |
| 2023-10-12 | $19.73 | $19.73 | $19.33 | $19.47 | $19.47 | 200,050 |
| 2023-10-11 | $19.80 | $19.91 | $19.58 | $19.73 | $19.73 | 106,432 |
| 2023-10-10 | $19.68 | $19.91 | $19.67 | $19.75 | $19.75 | 157,245 |
| 2023-10-09 | $19.41 | $19.74 | $19.26 | $19.65 | $19.65 | 140,901 |
| 2023-10-06 | $19.29 | $19.64 | $19.29 | $19.51 | $19.51 | 243,617 |
| 2023-10-05 | $19.06 | $19.45 | $19.01 | $19.38 | $19.38 | 308,091 |
| 2023-10-04 | $19.53 | $19.55 | $19.05 | $19.18 | $19.18 | 233,704 |
| 2023-10-03 | $19.43 | $19.64 | $19.41 | $19.58 | $19.58 | 188,040 |
| 2023-10-02 | $19.59 | $19.60 | $19.23 | $19.54 | $19.54 | 272,858 |
| 2023-09-29 | $19.97 | $19.97 | $19.68 | $19.71 | $19.71 | 194,425 |
| 2023-09-28 | $19.71 | $19.93 | $19.69 | $19.82 | $19.82 | 233,472 |
| 2023-09-27 | $19.65 | $19.78 | $19.50 | $19.71 | $19.71 | 170,765 |
| 2023-09-26 | $19.85 | $19.85 | $19.48 | $19.50 | $19.50 | 206,168 |
| 2023-09-25 | $19.80 | $20.07 | $19.72 | $19.89 | $19.89 | 867,654 |
| 2023-09-22 | $20.06 | $20.22 | $19.86 | $19.86 | $19.86 | 138,236 |
| 2023-09-21 | $20.05 | $20.22 | $19.99 | $20.04 | $20.04 | 167,141 |
| 2023-09-20 | $20.30 | $20.40 | $20.05 | $20.05 | $20.05 | 287,947 |
| 2023-09-19 | $20.35 | $20.41 | $20.07 | $20.22 | $20.22 | 188,035 |
| 2023-09-18 | $20.52 | $20.66 | $20.34 | $20.35 | $20.35 | 254,426 |
| 2023-09-15 | $20.52 | $20.61 | $20.31 | $20.46 | $20.46 | 954,673 |
| 2023-09-14 | $20.52 | $20.88 | $20.30 | $20.54 | $20.54 | 147,319 |
| 2023-09-13 | $19.99 | $20.66 | $19.94 | $20.45 | $20.39 | 205,266 |
| 2023-09-12 | $20.18 | $20.32 | $20.00 | $20.04 | $19.98 | 147,884 |
| 2023-09-11 | $20.40 | $20.64 | $20.22 | $20.26 | $20.20 | 256,701 |
| 2023-09-08 | $20.48 | $20.50 | $20.23 | $20.31 | $20.25 | 174,188 |
| 2023-09-07 | $20.25 | $20.44 | $20.03 | $20.44 | $20.38 | 324,357 |
| 2023-09-06 | $20.38 | $20.73 | $20.11 | $20.22 | $20.16 | 605,350 |
| 2023-09-05 | $21.06 | $21.06 | $20.20 | $20.34 | $20.28 | 307,234 |
| 2023-09-01 | $21.14 | $21.32 | $21.01 | $21.21 | $21.15 | 204,523 |
| 2023-08-31 | $21.39 | $21.39 | $20.97 | $21.00 | $20.94 | 245,866 |
| 2023-08-30 | $21.50 | $21.63 | $21.36 | $21.40 | $21.34 | 178,419 |
| 2023-08-29 | $21.27 | $21.58 | $21.25 | $21.51 | $21.45 | 222,506 |
| 2023-08-28 | $21.08 | $21.45 | $21.08 | $21.23 | $21.17 | 197,169 |
| 2023-08-25 | $21.09 | $21.17 | $20.88 | $21.01 | $20.95 | 127,889 |
| 2023-08-24 | $21.00 | $21.22 | $20.88 | $21.08 | $21.02 | 210,485 |
| 2023-08-23 | $21.24 | $21.24 | $20.90 | $21.11 | $21.05 | 215,474 |
| 2023-08-22 | $21.63 | $21.71 | $21.26 | $21.27 | $21.21 | 149,432 |
| 2023-08-21 | $21.71 | $21.92 | $21.45 | $21.62 | $21.56 | 265,414 |
| 2023-08-18 | $21.46 | $21.91 | $21.34 | $21.78 | $21.72 | 423,998 |
| 2023-08-17 | $21.59 | $21.76 | $21.47 | $21.52 | $21.46 | 211,250 |
| 2023-08-16 | $22.05 | $22.32 | $21.44 | $21.51 | $21.45 | 378,458 |
| 2023-08-15 | $22.52 | $22.61 | $22.12 | $22.13 | $22.07 | 356,722 |
| 2023-08-14 | $22.72 | $22.75 | $22.43 | $22.61 | $22.54 | 245,898 |
| 2023-08-11 | $22.87 | $22.95 | $22.72 | $22.87 | $22.80 | 227,413 |
| 2023-08-10 | $23.10 | $23.32 | $22.88 | $22.95 | $22.88 | 351,488 |
| 2023-08-09 | $22.85 | $23.15 | $22.69 | $23.08 | $23.01 | 215,064 |
| 2023-08-08 | $22.84 | $23.02 | $22.72 | $22.87 | $22.80 | 314,999 |
| 2023-08-07 | $23.03 | $23.27 | $22.88 | $23.11 | $23.04 | 199,620 |
| 2023-08-04 | $23.10 | $23.38 | $22.84 | $23.03 | $23.03 | 312,679 |
| 2023-08-03 | $22.27 | $23.13 | $22.23 | $23.09 | $23.09 | 346,702 |
| 2023-08-02 | $22.05 | $22.49 | $21.97 | $22.39 | $22.39 | 241,210 |
| 2023-08-01 | $22.58 | $22.58 | $21.88 | $22.18 | $22.18 | 217,479 |
| 2023-07-31 | $22.47 | $22.69 | $22.38 | $22.66 | $22.66 | 262,932 |
| 2023-07-28 | $22.06 | $22.60 | $22.05 | $22.53 | $22.53 | 255,759 |
| 2023-07-27 | $22.00 | $22.07 | $21.78 | $21.95 | $21.95 | 246,026 |
| 2023-07-26 | $21.44 | $21.98 | $21.40 | $21.93 | $21.93 | 261,480 |
| 2023-07-25 | $21.28 | $21.52 | $21.21 | $21.41 | $21.41 | 214,549 |
| 2023-07-24 | $20.52 | $21.30 | $20.50 | $21.28 | $21.28 | 417,011 |
| 2023-07-21 | $20.59 | $21.16 | $20.55 | $20.71 | $20.71 | 443,916 |
| 2023-07-20 | $20.89 | $21.25 | $20.47 | $20.59 | $20.59 | 761,055 |
| 2023-07-19 | $21.20 | $21.69 | $20.81 | $21.47 | $21.47 | 467,510 |
| 2023-07-18 | $20.66 | $21.41 | $20.66 | $21.20 | $21.20 | 244,914 |
| 2023-07-17 | $20.39 | $20.65 | $20.21 | $20.62 | $20.62 | 261,087 |
| 2023-07-14 | $20.40 | $20.63 | $20.19 | $20.48 | $20.48 | 255,719 |
| 2023-07-13 | $20.63 | $20.63 | $20.18 | $20.45 | $20.45 | 291,383 |
| 2023-07-12 | $20.91 | $20.91 | $20.58 | $20.64 | $20.64 | 289,942 |
| 2023-07-11 | $20.61 | $20.69 | $20.45 | $20.67 | $20.67 | 267,051 |
| 2023-07-10 | $20.46 | $20.80 | $20.46 | $20.59 | $20.59 | 271,132 |
| 2023-07-07 | $20.72 | $20.92 | $20.59 | $20.61 | $20.61 | 393,303 |
| 2023-07-06 | $20.50 | $20.65 | $20.24 | $20.64 | $20.64 | 354,996 |
| 2023-07-05 | $21.20 | $21.20 | $20.56 | $20.59 | $20.59 | 731,817 |
| 2023-07-03 | $21.42 | $21.62 | $21.33 | $21.43 | $21.43 | 95,779 |
| 2023-06-30 | $21.93 | $21.94 | $21.49 | $21.50 | $21.50 | 179,812 |
| 2023-06-29 | $21.51 | $21.82 | $21.45 | $21.78 | $21.78 | 162,087 |
| 2023-06-28 | $21.39 | $21.61 | $21.26 | $21.53 | $21.53 | 253,437 |
| 2023-06-27 | $21.09 | $21.61 | $21.06 | $21.38 | $21.38 | 191,411 |
| 2023-06-26 | $20.77 | $21.22 | $20.77 | $21.08 | $21.08 | 360,335 |
| 2023-06-23 | $20.69 | $21.15 | $20.61 | $20.84 | $20.84 | 749,424 |
| 2023-06-22 | $20.96 | $21.09 | $20.73 | $20.79 | $20.79 | 283,981 |
| 2023-06-21 | $20.84 | $21.10 | $20.58 | $21.02 | $21.02 | 278,336 |
| 2023-06-20 | $21.55 | $21.66 | $20.93 | $20.95 | $20.95 | 289,522 |
| 2023-06-16 | $22.17 | $22.17 | $21.49 | $21.67 | $21.67 | 1,163,708 |
| 2023-06-15 | $22.08 | $22.36 | $21.75 | $21.99 | $21.99 | 403,537 |
| 2023-06-14 | $22.17 | $22.59 | $22.17 | $22.24 | $22.18 | 372,933 |
| 2023-06-13 | $22.06 | $22.27 | $22.02 | $22.19 | $22.19 | 369,542 |
| 2023-06-12 | $21.98 | $22.29 | $21.85 | $22.10 | $22.10 | 396,339 |
| 2023-06-09 | $22.22 | $22.32 | $21.79 | $21.93 | $21.93 | 236,960 |
| 2023-06-08 | $22.31 | $22.44 | $22.04 | $22.30 | $22.30 | 566,405 |
| 2023-06-07 | $22.00 | $22.52 | $21.74 | $22.32 | $22.32 | 403,105 |
| 2023-06-06 | $21.38 | $21.96 | $21.15 | $21.91 | $21.91 | 349,722 |
| 2023-06-05 | $21.83 | $21.83 | $21.23 | $21.44 | $21.44 | 192,712 |
| 2023-06-02 | $21.62 | $22.07 | $21.52 | $22.03 | $22.03 | 253,959 |
| 2023-06-01 | $21.19 | $21.44 | $20.93 | $21.41 | $21.41 | 553,270 |
| 2023-05-31 | $21.73 | $21.73 | $21.08 | $21.15 | $21.15 | 464,904 |
| 2023-05-30 | $21.71 | $21.83 | $21.48 | $21.74 | $21.74 | 182,414 |
| 2023-05-26 | $21.54 | $21.78 | $21.54 | $21.62 | $21.62 | 195,664 |
| 2023-05-25 | $21.04 | $21.56 | $21.03 | $21.53 | $21.53 | 193,347 |
| 2023-05-24 | $21.59 | $21.62 | $21.05 | $21.14 | $21.14 | 389,152 |
| 2023-05-23 | $21.44 | $21.81 | $21.39 | $21.64 | $21.64 | 257,226 |
| 2023-05-22 | $21.61 | $21.76 | $21.18 | $21.54 | $21.54 | 355,072 |
| 2023-05-19 | $21.50 | $21.63 | $21.18 | $21.49 | $21.49 | 322,223 |
| 2023-05-18 | $21.06 | $21.30 | $20.83 | $21.29 | $21.29 | 269,839 |
| 2023-05-17 | $20.68 | $21.11 | $20.58 | $21.07 | $21.07 | 235,083 |
| 2023-05-16 | $20.51 | $20.63 | $20.32 | $20.55 | $20.55 | 641,526 |
| 2023-05-15 | $20.72 | $20.89 | $20.50 | $20.65 | $20.65 | 228,299 |
| 2023-05-12 | $20.57 | $20.72 | $20.46 | $20.69 | $20.69 | 194,874 |
| 2023-05-11 | $20.36 | $20.54 | $20.22 | $20.50 | $20.50 | 168,887 |
| 2023-05-10 | $20.66 | $20.66 | $20.25 | $20.53 | $20.53 | 231,394 |
| 2023-05-09 | $20.47 | $20.50 | $20.21 | $20.38 | $20.38 | 301,889 |
| 2023-05-08 | $20.65 | $20.83 | $20.45 | $20.58 | $20.58 | 234,240 |
| 2023-05-05 | $20.47 | $20.67 | $20.40 | $20.60 | $20.60 | 195,871 |
| 2023-05-04 | $20.40 | $20.43 | $20.11 | $20.19 | $20.19 | 585,930 |
| 2023-05-03 | $20.55 | $20.90 | $20.53 | $20.58 | $20.58 | 278,364 |
| 2023-05-02 | $20.56 | $20.59 | $19.90 | $20.49 | $20.49 | 253,744 |
| 2023-05-01 | $20.25 | $20.72 | $20.23 | $20.57 | $20.57 | 232,565 |
| 2023-04-28 | $19.86 | $20.39 | $19.66 | $20.19 | $20.19 | 249,533 |
| 2023-04-27 | $19.64 | $20.10 | $19.64 | $19.93 | $19.93 | 276,091 |
| 2023-04-26 | $20.30 | $20.35 | $19.57 | $19.64 | $19.64 | 398,078 |
| 2023-04-25 | $20.52 | $20.66 | $20.30 | $20.53 | $20.53 | 548,948 |
| 2023-04-24 | $20.78 | $20.97 | $20.49 | $20.76 | $20.76 | 157,935 |
| 2023-04-21 | $20.91 | $21.07 | $20.54 | $20.78 | $20.78 | 317,179 |
| 2023-04-20 | $20.60 | $21.21 | $20.60 | $20.92 | $20.92 | 322,956 |
| 2023-04-19 | $19.97 | $20.91 | $19.72 | $20.77 | $20.77 | 735,340 |
| 2023-04-18 | $20.31 | $20.53 | $20.17 | $20.25 | $20.25 | 253,410 |
| 2023-04-17 | $20.58 | $20.58 | $20.12 | $20.31 | $20.31 | 180,557 |
| 2023-04-14 | $20.43 | $20.76 | $20.39 | $20.44 | $20.44 | 200,108 |
| 2023-04-13 | $20.71 | $20.76 | $20.39 | $20.43 | $20.43 | 150,136 |
| 2023-04-12 | $20.82 | $20.82 | $20.49 | $20.60 | $20.60 | 171,115 |
| 2023-04-11 | $20.54 | $20.86 | $20.37 | $20.73 | $20.73 | 148,799 |
| 2023-04-10 | $19.96 | $20.50 | $19.74 | $20.47 | $20.47 | 319,747 |
| 2023-04-06 | $20.08 | $20.27 | $19.80 | $20.00 | $20.00 | 191,656 |
| 2023-04-05 | $20.06 | $20.21 | $19.76 | $20.01 | $20.01 | 200,428 |
| 2023-04-04 | $20.71 | $20.71 | $20.07 | $20.18 | $20.18 | 178,165 |
| 2023-04-03 | $20.87 | $21.05 | $20.45 | $20.65 | $20.65 | 215,182 |
| 2023-03-31 | $20.57 | $21.00 | $20.57 | $20.95 | $20.95 | 342,060 |
| 2023-03-30 | $20.56 | $20.70 | $20.39 | $20.43 | $20.43 | 139,458 |
| 2023-03-29 | $20.62 | $20.62 | $20.38 | $20.46 | $20.46 | 199,108 |
| 2023-03-28 | $20.08 | $20.55 | $20.06 | $20.54 | $20.54 | 192,934 |
| 2023-03-27 | $20.05 | $20.23 | $19.93 | $20.17 | $20.17 | 181,720 |
| 2023-03-24 | $19.74 | $19.99 | $19.48 | $19.97 | $19.97 | 202,947 |
| 2023-03-23 | $20.24 | $20.48 | $19.84 | $19.86 | $19.86 | 258,487 |
| 2023-03-22 | $20.44 | $20.73 | $20.20 | $20.22 | $20.22 | 277,235 |
| 2023-03-21 | $20.43 | $20.91 | $20.42 | $20.59 | $20.59 | 555,430 |
| 2023-03-20 | $20.33 | $20.50 | $19.98 | $20.10 | $20.10 | 230,236 |
| 2023-03-17 | $20.80 | $20.95 | $20.10 | $20.23 | $20.23 | 854,387 |
| 2023-03-16 | $20.19 | $20.90 | $20.19 | $20.87 | $20.87 | 220,933 |
| 2023-03-15 | $20.45 | $20.69 | $20.16 | $20.50 | $20.44 | 267,252 |
| 2023-03-14 | $21.14 | $21.15 | $20.18 | $20.63 | $20.57 | 392,189 |
| 2023-03-13 | $21.51 | $21.51 | $20.50 | $20.70 | $20.64 | 415,465 |
| 2023-03-10 | $22.12 | $22.13 | $21.71 | $21.79 | $21.79 | 299,416 |
| 2023-03-09 | $22.24 | $22.53 | $22.18 | $22.20 | $22.20 | 204,889 |
| 2023-03-08 | $22.07 | $22.22 | $21.91 | $22.19 | $22.19 | 184,252 |
| 2023-03-07 | $22.12 | $22.16 | $21.83 | $22.09 | $22.09 | 306,857 |
| 2023-03-06 | $22.53 | $22.59 | $21.95 | $22.11 | $22.11 | 271,797 |
| 2023-03-03 | $22.42 | $22.55 | $22.17 | $22.51 | $22.51 | 148,876 |
| 2023-03-02 | $21.90 | $22.53 | $21.65 | $22.42 | $22.42 | 173,079 |
| 2023-03-01 | $22.00 | $22.40 | $21.88 | $22.03 | $22.03 | 165,446 |
| 2023-02-28 | $22.30 | $22.36 | $22.01 | $22.07 | $22.07 | 364,554 |
| 2023-02-27 | $22.39 | $22.65 | $22.25 | $22.30 | $22.30 | 179,793 |
| 2023-02-24 | $22.19 | $22.40 | $21.88 | $22.20 | $22.20 | 201,495 |
| 2023-02-23 | $22.14 | $22.28 | $21.94 | $22.24 | $22.24 | 166,703 |
| 2023-02-22 | $22.11 | $22.35 | $22.01 | $22.04 | $22.04 | 282,546 |
| 2023-02-21 | $22.26 | $22.33 | $22.01 | $22.06 | $22.06 | 196,914 |
| 2023-02-17 | $22.25 | $22.60 | $22.06 | $22.50 | $22.50 | 145,722 |
| 2023-02-16 | $21.97 | $22.30 | $21.72 | $22.11 | $22.11 | 242,084 |
| 2023-02-15 | $22.27 | $22.37 | $22.10 | $22.23 | $22.23 | 245,282 |
| 2023-02-14 | $22.24 | $22.43 | $21.96 | $22.38 | $22.38 | 500,264 |
| 2023-02-13 | $22.11 | $22.28 | $21.99 | $22.25 | $22.25 | 125,084 |
| 2023-02-10 | $22.08 | $22.34 | $21.51 | $22.07 | $22.07 | 175,762 |
| 2023-02-09 | $22.80 | $22.91 | $22.16 | $22.20 | $22.20 | 306,213 |
| 2023-02-08 | $23.05 | $23.10 | $22.42 | $22.62 | $22.62 | 408,432 |
| 2023-02-07 | $22.94 | $23.27 | $22.85 | $23.18 | $23.18 | 237,451 |
| 2023-02-06 | $22.84 | $23.02 | $22.72 | $22.94 | $22.94 | 317,800 |
| 2023-02-03 | $22.75 | $23.00 | $22.61 | $22.95 | $22.95 | 477,165 |
| 2023-02-02 | $22.76 | $23.27 | $22.25 | $22.94 | $22.94 | 257,280 |
| 2023-02-01 | $22.11 | $23.11 | $22.11 | $22.77 | $22.77 | 299,787 |
| 2023-01-31 | $21.75 | $22.21 | $21.61 | $22.09 | $22.09 | 387,097 |
| 2023-01-30 | $22.37 | $22.66 | $21.74 | $21.77 | $21.77 | 319,079 |
| 2023-01-27 | $22.00 | $22.70 | $21.89 | $22.49 | $22.49 | 280,340 |
| 2023-01-26 | $22.20 | $22.30 | $21.65 | $22.00 | $22.00 | 495,663 |
| 2023-01-25 | $21.00 | $22.42 | $20.26 | $22.16 | $22.16 | 489,805 |
| 2023-01-24 | $20.09 | $20.66 | $19.92 | $20.56 | $20.56 | 260,011 |
| 2023-01-23 | $19.94 | $20.28 | $19.79 | $20.12 | $20.12 | 206,658 |
| 2023-01-20 | $19.83 | $19.94 | $19.55 | $19.94 | $19.94 | 196,614 |
| 2023-01-19 | $19.78 | $19.89 | $19.42 | $19.60 | $19.60 | 232,615 |
| 2023-01-18 | $20.07 | $20.49 | $19.93 | $19.95 | $19.95 | 237,314 |
| 2023-01-17 | $20.24 | $20.45 | $19.86 | $19.94 | $19.94 | 161,181 |
| 2023-01-13 | $19.96 | $20.12 | $19.77 | $20.12 | $20.12 | 150,773 |
| 2023-01-12 | $19.99 | $20.13 | $19.75 | $20.07 | $20.07 | 132,795 |
| 2023-01-11 | $20.00 | $20.15 | $19.70 | $19.96 | $19.96 | 171,486 |
| 2023-01-10 | $19.93 | $20.01 | $19.59 | $19.93 | $19.93 | 162,848 |
| 2023-01-09 | $19.98 | $20.23 | $19.81 | $19.86 | $19.86 | 186,816 |
| 2023-01-06 | $19.41 | $19.93 | $19.38 | $19.85 | $19.85 | 169,737 |
| 2023-01-05 | $19.38 | $19.41 | $19.10 | $19.32 | $19.32 | 158,453 |
| 2023-01-04 | $19.59 | $19.93 | $19.42 | $19.54 | $19.54 | 265,897 |
| 2023-01-03 | $20.00 | $20.00 | $19.34 | $19.57 | $19.57 | 266,877 |
| 2022-12-30 | $19.73 | $19.94 | $19.50 | $19.78 | $19.78 | 161,280 |
| 2022-12-29 | $19.73 | $20.03 | $19.54 | $19.78 | $19.78 | 154,452 |
| 2022-12-28 | $20.09 | $20.33 | $19.60 | $19.68 | $19.68 | 133,214 |
| 2022-12-27 | $20.03 | $20.31 | $19.97 | $20.11 | $20.11 | 100,592 |
| 2022-12-23 | $19.87 | $20.14 | $19.86 | $20.02 | $20.02 | 110,836 |
| 2022-12-22 | $19.90 | $19.90 | $19.48 | $19.84 | $19.84 | 237,445 |
| 2022-12-21 | $19.70 | $20.13 | $19.48 | $20.02 | $20.02 | 253,048 |
| 2022-12-20 | $20.04 | $20.06 | $19.44 | $19.44 | $19.44 | 296,379 |
| 2022-12-19 | $20.07 | $20.51 | $19.97 | $20.09 | $20.09 | 221,861 |
| 2022-12-16 | $20.53 | $20.61 | $20.11 | $20.27 | $20.27 | 2,423,960 |
| 2022-12-15 | $20.91 | $20.91 | $20.42 | $20.52 | $20.52 | 514,814 |
| 2022-12-14 | $20.85 | $21.29 | $20.85 | $21.00 | $21.00 | 355,598 |
| 2022-12-13 | $21.35 | $21.49 | $20.52 | $20.81 | $20.81 | 461,115 |
| 2022-12-12 | $20.32 | $20.83 | $20.07 | $20.70 | $20.70 | 321,146 |
| 2022-12-09 | $20.39 | $20.50 | $20.09 | $20.35 | $20.35 | 216,746 |
| 2022-12-08 | $20.65 | $20.76 | $20.31 | $20.49 | $20.49 | 143,118 |
| 2022-12-07 | $20.65 | $20.89 | $20.57 | $20.61 | $20.61 | 209,094 |
| 2022-12-06 | $20.54 | $20.72 | $20.42 | $20.67 | $20.67 | 247,864 |
| 2022-12-05 | $21.39 | $21.39 | $20.50 | $20.56 | $20.56 | 269,908 |
| 2022-12-02 | $21.31 | $21.77 | $21.10 | $21.49 | $21.49 | 665,105 |
| 2022-12-01 | $21.36 | $21.49 | $20.89 | $21.45 | $21.45 | 262,895 |
| 2022-11-30 | $20.80 | $21.35 | $20.40 | $21.31 | $21.31 | 332,351 |
| 2022-11-29 | $20.97 | $21.18 | $20.65 | $20.84 | $20.84 | 160,212 |
| 2022-11-28 | $21.24 | $21.58 | $20.78 | $20.89 | $20.89 | 205,579 |
| 2022-11-25 | $21.12 | $21.35 | $21.12 | $21.34 | $21.34 | 109,721 |
| 2022-11-23 | $20.88 | $21.18 | $20.88 | $21.11 | $21.11 | 179,462 |
| 2022-11-22 | $21.00 | $21.35 | $20.74 | $20.92 | $20.92 | 397,126 |
| 2022-11-21 | $21.27 | $21.44 | $21.00 | $21.06 | $21.06 | 352,420 |
| 2022-11-18 | $21.15 | $21.38 | $20.96 | $21.34 | $21.34 | 240,336 |
| 2022-11-17 | $20.69 | $20.94 | $20.29 | $20.94 | $20.94 | 210,803 |
| 2022-11-16 | $21.22 | $21.99 | $20.45 | $20.71 | $20.71 | 268,594 |
| 2022-11-15 | $20.67 | $21.37 | $20.48 | $21.29 | $21.29 | 415,321 |
| 2022-11-14 | $19.65 | $20.52 | $19.38 | $20.28 | $20.28 | 281,689 |
| 2022-11-11 | $20.11 | $20.26 | $19.65 | $19.73 | $19.73 | 226,836 |
| 2022-11-10 | $19.51 | $20.08 | $19.40 | $20.05 | $20.05 | 254,682 |
| 2022-11-09 | $19.00 | $19.38 | $18.85 | $18.93 | $18.93 | 192,028 |
| 2022-11-08 | $19.46 | $19.58 | $19.11 | $19.13 | $19.13 | 244,445 |
| 2022-11-07 | $18.95 | $19.48 | $18.87 | $19.39 | $19.39 | 232,389 |
| 2022-11-04 | $18.76 | $19.02 | $18.54 | $18.92 | $18.92 | 164,350 |
| 2022-11-03 | $18.55 | $18.82 | $18.23 | $18.65 | $18.65 | 194,463 |
| 2022-11-02 | $19.18 | $19.50 | $18.69 | $18.70 | $18.70 | 252,679 |
| 2022-11-01 | $18.94 | $19.30 | $18.68 | $19.29 | $19.29 | 253,805 |
| 2022-10-31 | $18.58 | $18.93 | $18.49 | $18.77 | $18.77 | 490,185 |
| 2022-10-28 | $18.72 | $18.92 | $18.54 | $18.75 | $18.75 | 187,009 |
| 2022-10-27 | $18.87 | $19.10 | $18.51 | $18.57 | $18.57 | 201,395 |
| 2022-10-26 | $18.75 | $18.95 | $18.11 | $18.70 | $18.70 | 243,670 |
| 2022-10-25 | $18.70 | $18.90 | $18.60 | $18.64 | $18.64 | 282,159 |
| 2022-10-24 | $18.08 | $18.84 | $17.97 | $18.73 | $18.73 | 362,208 |
| 2022-10-21 | $17.91 | $18.11 | $17.64 | $17.95 | $17.95 | 313,149 |
| 2022-10-20 | $18.03 | $18.30 | $17.65 | $17.76 | $17.76 | 444,872 |
| 2022-10-19 | $18.57 | $19.00 | $18.14 | $18.24 | $18.24 | 544,183 |
| 2022-10-18 | $20.19 | $20.56 | $18.27 | $18.52 | $18.52 | 1,217,017 |
| 2022-10-17 | $19.78 | $20.29 | $19.78 | $20.00 | $20.00 | 551,794 |
| 2022-10-14 | $20.34 | $20.35 | $19.56 | $19.67 | $19.67 | 254,359 |
| 2022-10-13 | $19.73 | $20.46 | $19.37 | $20.33 | $20.33 | 332,529 |
| 2022-10-12 | $20.18 | $20.49 | $19.93 | $20.09 | $20.09 | 307,542 |
| 2022-10-11 | $19.86 | $20.27 | $19.83 | $20.06 | $20.06 | 304,006 |
| 2022-10-10 | $19.85 | $20.21 | $19.64 | $20.02 | $20.02 | 261,272 |
| 2022-10-07 | $20.10 | $20.19 | $19.43 | $19.58 | $19.58 | 596,320 |
| 2022-10-06 | $20.08 | $20.49 | $19.98 | $20.25 | $20.25 | 238,221 |
| 2022-10-05 | $20.07 | $20.34 | $19.93 | $20.10 | $20.10 | 273,661 |
| 2022-10-04 | $19.96 | $20.26 | $19.96 | $20.24 | $20.24 | 275,174 |
| 2022-10-03 | $19.36 | $19.97 | $19.33 | $19.76 | $19.76 | 360,458 |
| 2022-09-30 | $20.20 | $20.20 | $19.14 | $19.16 | $19.16 | 722,663 |
| 2022-09-29 | $20.06 | $20.34 | $19.90 | $20.30 | $20.30 | 392,803 |
| 2022-09-28 | $19.77 | $20.40 | $19.71 | $20.27 | $20.27 | 284,364 |
| 2022-09-27 | $19.67 | $19.97 | $19.48 | $19.78 | $19.78 | 272,942 |
| 2022-09-26 | $19.34 | $19.94 | $19.19 | $19.67 | $19.67 | 336,790 |
| 2022-09-23 | $19.50 | $19.50 | $19.16 | $19.39 | $19.39 | 316,262 |
| 2022-09-22 | $19.77 | $19.97 | $19.58 | $19.69 | $19.69 | 382,608 |
| 2022-09-21 | $19.84 | $20.25 | $19.76 | $19.84 | $19.84 | 509,993 |
| 2022-09-20 | $19.90 | $19.90 | $19.27 | $19.75 | $19.75 | 668,885 |
| 2022-09-19 | $19.29 | $20.03 | $19.26 | $19.98 | $19.98 | 317,838 |
| 2022-09-16 | $19.60 | $19.60 | $19.00 | $19.36 | $19.36 | 1,568,847 |
| 2022-09-15 | $19.75 | $19.91 | $19.52 | $19.91 | $19.91 | 529,282 |
| 2022-09-14 | $19.70 | $19.81 | $19.33 | $19.77 | $19.71 | 541,847 |
| 2022-09-13 | $19.06 | $19.66 | $19.01 | $19.65 | $19.59 | 601,974 |
| 2022-09-12 | $19.21 | $19.55 | $19.21 | $19.47 | $19.41 | 438,212 |
| 2022-09-09 | $18.71 | $19.19 | $18.66 | $19.14 | $19.14 | 281,131 |
| 2022-09-08 | $18.83 | $18.84 | $18.29 | $18.49 | $18.49 | 511,305 |
| 2022-09-07 | $18.84 | $19.04 | $18.44 | $18.95 | $18.95 | 342,259 |
| 2022-09-06 | $19.32 | $19.38 | $18.71 | $18.92 | $18.92 | 365,248 |
| 2022-09-02 | $19.82 | $19.91 | $19.34 | $19.40 | $19.40 | 312,806 |
| 2022-09-01 | $19.72 | $19.83 | $19.23 | $19.63 | $19.63 | 702,784 |
| 2022-08-31 | $20.53 | $20.60 | $19.79 | $19.81 | $19.81 | 375,131 |
| 2022-08-30 | $20.89 | $20.92 | $20.34 | $20.52 | $20.52 | 679,337 |
| 2022-08-29 | $21.00 | $21.02 | $20.72 | $20.75 | $20.75 | 261,266 |
| 2022-08-26 | $21.74 | $21.78 | $21.13 | $21.13 | $21.13 | 246,922 |
| 2022-08-25 | $21.71 | $21.94 | $21.51 | $21.76 | $21.76 | 296,156 |
| 2022-08-24 | $21.80 | $21.95 | $21.58 | $21.62 | $21.62 | 347,413 |
| 2022-08-23 | $22.17 | $22.40 | $21.83 | $21.85 | $21.85 | 385,014 |
| 2022-08-22 | $22.12 | $22.30 | $21.62 | $22.16 | $22.16 | 368,722 |
| 2022-08-19 | $22.35 | $22.42 | $22.11 | $22.23 | $22.23 | 927,784 |
| 2022-08-18 | $22.30 | $22.58 | $22.23 | $22.36 | $22.36 | 283,144 |
| 2022-08-17 | $22.87 | $22.89 | $21.84 | $22.17 | $22.17 | 543,149 |
| 2022-08-16 | $22.77 | $23.43 | $22.77 | $23.38 | $23.38 | 443,422 |
| 2022-08-15 | $22.69 | $23.03 | $22.60 | $22.90 | $22.90 | 421,152 |
| 2022-08-12 | $22.70 | $22.94 | $22.52 | $22.88 | $22.88 | 329,430 |
| 2022-08-11 | $22.44 | $22.91 | $22.42 | $22.70 | $22.70 | 307,314 |
| 2022-08-10 | $22.00 | $22.48 | $21.84 | $22.33 | $22.33 | 380,312 |
| 2022-08-09 | $22.00 | $22.17 | $21.61 | $21.79 | $21.79 | 394,351 |
| 2022-08-08 | $21.76 | $21.98 | $21.60 | $21.95 | $21.95 | 293,328 |
| 2022-08-05 | $21.49 | $21.85 | $21.39 | $21.71 | $21.71 | 429,521 |
| 2022-08-04 | $21.69 | $21.72 | $21.30 | $21.56 | $21.56 | 263,419 |
| 2022-08-03 | $21.21 | $21.69 | $21.12 | $21.55 | $21.55 | 349,585 |
| 2022-08-02 | $21.38 | $21.47 | $20.95 | $21.18 | $21.18 | 320,147 |
| 2022-08-01 | $21.58 | $21.68 | $21.15 | $21.43 | $21.43 | 310,722 |
| 2022-07-29 | $21.56 | $21.81 | $21.26 | $21.56 | $21.56 | 520,482 |
| 2022-07-28 | $20.44 | $21.42 | $20.38 | $21.37 | $21.37 | 535,620 |
| 2022-07-27 | $20.20 | $20.49 | $19.77 | $20.34 | $20.34 | 425,060 |
| 2022-07-26 | $19.73 | $20.27 | $19.52 | $20.20 | $20.20 | 487,552 |
| 2022-07-25 | $19.73 | $19.97 | $19.66 | $19.73 | $19.73 | 357,029 |
| 2022-07-22 | $19.72 | $20.04 | $19.51 | $19.64 | $19.64 | 485,904 |
| 2022-07-21 | $19.88 | $20.31 | $19.43 | $19.66 | $19.66 | 580,356 |
| 2022-07-20 | $20.06 | $20.33 | $19.44 | $19.98 | $19.98 | 700,085 |
| 2022-07-19 | $17.56 | $20.49 | $17.48 | $20.21 | $20.21 | 2,237,121 |
| 2022-07-18 | $17.31 | $17.52 | $17.15 | $17.15 | $17.15 | 400,298 |
| 2022-07-15 | $17.34 | $17.47 | $17.25 | $17.33 | $17.33 | 266,513 |
| 2022-07-14 | $16.85 | $17.15 | $16.76 | $17.13 | $17.13 | 184,739 |
| 2022-07-13 | $16.86 | $17.10 | $16.69 | $17.01 | $17.01 | 281,244 |
| 2022-07-12 | $16.85 | $17.24 | $16.72 | $16.93 | $16.93 | 255,999 |
| 2022-07-11 | $16.62 | $16.93 | $16.60 | $16.83 | $16.83 | 299,606 |
| 2022-07-08 | $16.83 | $16.84 | $16.63 | $16.72 | $16.72 | 263,142 |
| 2022-07-07 | $16.63 | $16.84 | $16.54 | $16.77 | $16.77 | 342,531 |
| 2022-07-06 | $16.83 | $16.88 | $16.13 | $16.50 | $16.50 | 297,867 |
| 2022-07-05 | $16.67 | $16.90 | $16.51 | $16.83 | $16.83 | 420,810 |
| 2022-07-01 | $16.67 | $16.98 | $16.59 | $16.85 | $16.85 | 291,733 |
| 2022-06-30 | $16.54 | $16.88 | $16.43 | $16.82 | $16.82 | 258,612 |
| 2022-06-29 | $16.87 | $16.97 | $16.58 | $16.74 | $16.74 | 291,884 |
| 2022-06-28 | $17.32 | $17.60 | $16.79 | $16.81 | $16.81 | 278,089 |
| 2022-06-27 | $17.14 | $17.59 | $16.95 | $17.28 | $17.28 | 355,586 |
| 2022-06-24 | $16.57 | $17.20 | $16.57 | $16.90 | $16.90 | 1,929,601 |
| 2022-06-23 | $16.55 | $16.56 | $16.31 | $16.47 | $16.47 | 253,571 |
| 2022-06-22 | $16.46 | $16.81 | $16.19 | $16.34 | $16.34 | 295,514 |
| 2022-06-21 | $16.33 | $16.65 | $16.11 | $16.53 | $16.53 | 520,252 |
| 2022-06-17 | $16.97 | $17.05 | $16.15 | $16.23 | $16.23 | 888,876 |
| 2022-06-16 | $17.51 | $17.51 | $16.75 | $16.90 | $16.90 | 388,530 |
| 2022-06-15 | $17.25 | $17.84 | $17.25 | $17.68 | $17.68 | 640,694 |
| 2022-06-14 | $17.57 | $17.87 | $17.08 | $17.31 | $17.25 | 548,136 |
| 2022-06-13 | $17.23 | $17.60 | $17.03 | $17.40 | $17.34 | 572,044 |
| 2022-06-10 | $17.59 | $17.74 | $17.36 | $17.38 | $17.32 | 322,697 |
| 2022-06-09 | $17.53 | $17.87 | $17.52 | $17.73 | $17.67 | 404,294 |
| 2022-06-08 | $17.93 | $17.97 | $17.47 | $17.62 | $17.56 | 362,084 |
| 2022-06-07 | $18.00 | $18.05 | $17.58 | $17.93 | $17.87 | 506,191 |
| 2022-06-06 | $18.08 | $18.19 | $17.84 | $18.13 | $18.07 | 275,789 |
| 2022-06-03 | $17.70 | $18.05 | $17.51 | $18.01 | $17.95 | 270,832 |
| 2022-06-02 | $17.59 | $17.88 | $17.56 | $17.72 | $17.66 | 220,816 |
| 2022-06-01 | $17.56 | $17.70 | $17.28 | $17.51 | $17.45 | 338,296 |
| 2022-05-31 | $17.49 | $17.64 | $17.09 | $17.56 | $17.50 | 532,585 |
| 2022-05-27 | $17.64 | $17.81 | $17.45 | $17.49 | $17.43 | 181,036 |
| 2022-05-26 | $17.62 | $18.24 | $17.43 | $17.48 | $17.42 | 376,919 |
| 2022-05-25 | $17.23 | $17.82 | $17.23 | $17.62 | $17.56 | 331,943 |
| 2022-05-24 | $17.20 | $17.38 | $17.03 | $17.27 | $17.21 | 481,984 |
| 2022-05-23 | $17.19 | $17.51 | $17.12 | $17.24 | $17.18 | 300,019 |
| 2022-05-20 | $16.63 | $17.06 | $16.35 | $16.98 | $16.92 | 932,339 |
| 2022-05-19 | $16.11 | $16.92 | $16.00 | $16.52 | $16.46 | 649,456 |
| 2022-05-18 | $17.76 | $17.76 | $16.23 | $16.28 | $16.22 | 535,749 |
| 2022-05-17 | $17.72 | $17.95 | $17.59 | $17.81 | $17.75 | 466,777 |
| 2022-05-16 | $17.93 | $17.94 | $17.33 | $17.42 | $17.36 | 367,736 |
| 2022-05-13 | $17.87 | $18.30 | $17.63 | $17.98 | $17.92 | 620,603 |
| 2022-05-12 | $17.99 | $18.23 | $17.54 | $17.94 | $17.88 | 349,383 |
| 2022-05-11 | $18.12 | $18.44 | $17.84 | $18.01 | $17.95 | 336,396 |
| 2022-05-10 | $18.59 | $18.72 | $17.74 | $18.11 | $18.05 | 339,118 |
| 2022-05-09 | $18.04 | $18.60 | $18.04 | $18.53 | $18.47 | 442,667 |
| 2022-05-06 | $18.48 | $18.84 | $18.06 | $18.25 | $18.19 | 299,071 |
| 2022-05-05 | $18.66 | $18.89 | $18.26 | $18.53 | $18.47 | 371,495 |
| 2022-05-04 | $18.13 | $18.92 | $17.88 | $18.87 | $18.81 | 508,580 |
| 2022-05-03 | $17.83 | $17.95 | $17.47 | $17.85 | $17.79 | 490,462 |
| 2022-05-02 | $17.46 | $17.86 | $17.34 | $17.80 | $17.74 | 531,104 |
| 2022-04-29 | $17.67 | $17.89 | $17.27 | $17.38 | $17.32 | 406,761 |
| 2022-04-28 | $17.28 | $17.78 | $17.25 | $17.77 | $17.71 | 307,910 |
| 2022-04-27 | $16.94 | $17.23 | $16.86 | $17.18 | $17.12 | 568,690 |
| 2022-04-26 | $17.37 | $17.43 | $16.92 | $16.96 | $16.90 | 318,877 |
| 2022-04-25 | $17.05 | $17.31 | $16.77 | $17.31 | $17.25 | 767,729 |
| 2022-04-22 | $17.08 | $17.29 | $16.94 | $16.96 | $16.90 | 644,203 |
| 2022-04-21 | $17.34 | $17.44 | $17.07 | $17.18 | $17.12 | 680,289 |
| 2022-04-20 | $16.65 | $17.80 | $16.44 | $17.20 | $17.14 | 846,857 |
| 2022-04-19 | $16.08 | $16.43 | $15.94 | $16.40 | $16.34 | 619,853 |
| 2022-04-18 | $15.90 | $16.10 | $15.78 | $15.95 | $15.90 | 604,170 |
| 2022-04-14 | $16.28 | $16.37 | $15.76 | $15.87 | $15.82 | 479,968 |
| 2022-04-13 | $16.14 | $16.45 | $16.01 | $16.35 | $16.29 | 541,225 |
| 2022-04-12 | $16.10 | $16.46 | $15.89 | $15.95 | $15.90 | 567,895 |
| 2022-04-11 | $16.02 | $16.24 | $15.92 | $16.10 | $16.05 | 1,012,084 |
| 2022-04-08 | $16.33 | $16.36 | $15.87 | $15.92 | $15.87 | 857,983 |
| 2022-04-07 | $16.29 | $16.50 | $16.05 | $16.38 | $16.32 | 1,290,023 |
| 2022-04-06 | $16.64 | $16.64 | $16.10 | $16.23 | $16.18 | 780,382 |
| 2022-04-05 | $17.09 | $17.27 | $16.39 | $16.50 | $16.44 | 551,478 |
| 2022-04-04 | $17.01 | $17.17 | $16.75 | $17.02 | $16.96 | 694,010 |
| 2022-04-01 | $17.93 | $18.04 | $16.92 | $17.01 | $16.95 | 745,863 |
| 2022-03-31 | $18.36 | $18.57 | $17.74 | $17.76 | $17.70 | 587,376 |
| 2022-03-30 | $18.83 | $18.87 | $18.22 | $18.30 | $18.24 | 300,153 |
| 2022-03-29 | $18.95 | $19.05 | $18.55 | $18.74 | $18.68 | 779,669 |
| 2022-03-28 | $18.96 | $19.15 | $18.66 | $18.79 | $18.73 | 260,379 |
| 2022-03-25 | $18.98 | $19.15 | $18.70 | $18.97 | $18.91 | 483,369 |
| 2022-03-24 | $19.10 | $19.37 | $18.92 | $18.97 | $18.91 | 376,459 |
| 2022-03-23 | $19.34 | $19.34 | $18.94 | $18.95 | $18.89 | 331,458 |
| 2022-03-22 | $19.46 | $19.62 | $19.06 | $19.30 | $19.23 | 475,612 |
| 2022-03-21 | $19.45 | $19.77 | $19.32 | $19.38 | $19.31 | 436,502 |
| 2022-03-18 | $19.77 | $19.77 | $19.20 | $19.66 | $19.59 | 631,284 |
| 2022-03-17 | $19.72 | $19.94 | $19.47 | $19.72 | $19.65 | 382,152 |
| 2022-03-16 | $19.31 | $19.85 | $19.28 | $19.83 | $19.76 | 429,623 |
| 2022-03-15 | $19.58 | $19.70 | $19.16 | $19.29 | $19.17 | 525,064 |
| 2022-03-14 | $19.70 | $19.80 | $19.07 | $19.48 | $19.36 | 639,399 |
| 2022-03-11 | $18.80 | $19.70 | $18.78 | $19.58 | $19.45 | 850,416 |
| 2022-03-10 | $18.27 | $18.86 | $18.27 | $18.72 | $18.60 | 518,155 |
| 2022-03-09 | $18.03 | $18.47 | $17.84 | $18.38 | $18.26 | 443,407 |
| 2022-03-08 | $18.05 | $18.17 | $17.60 | $17.81 | $17.70 | 476,417 |
| 2022-03-07 | $18.37 | $18.58 | $17.98 | $18.01 | $17.89 | 384,322 |
| 2022-03-04 | $18.20 | $18.48 | $18.00 | $18.38 | $18.26 | 412,404 |
| 2022-03-03 | $18.00 | $18.31 | $17.80 | $18.27 | $18.15 | 295,651 |
| 2022-03-02 | $17.44 | $18.22 | $17.44 | $17.99 | $17.88 | 425,557 |
| 2022-03-01 | $17.30 | $17.56 | $16.87 | $17.31 | $17.20 | 390,410 |
| 2022-02-28 | $16.94 | $17.30 | $16.94 | $17.25 | $17.14 | 260,630 |
| 2022-02-25 | $16.68 | $17.25 | $16.68 | $17.09 | $16.98 | 298,708 |
| 2022-02-24 | $16.81 | $17.01 | $16.41 | $16.73 | $16.62 | 436,736 |
| 2022-02-23 | $16.88 | $17.05 | $16.80 | $17.00 | $16.89 | 468,977 |
| 2022-02-22 | $16.76 | $16.96 | $16.60 | $16.85 | $16.74 | 393,271 |
| 2022-02-18 | $16.58 | $16.79 | $16.44 | $16.70 | $16.59 | 341,007 |
| 2022-02-17 | $16.56 | $16.67 | $16.40 | $16.60 | $16.49 | 179,717 |
| 2022-02-16 | $16.71 | $16.80 | $16.37 | $16.67 | $16.56 | 174,619 |
| 2022-02-15 | $16.87 | $17.03 | $16.60 | $16.67 | $16.56 | 144,589 |
| 2022-02-14 | $16.67 | $16.83 | $16.47 | $16.72 | $16.61 | 275,395 |
| 2022-02-11 | $16.61 | $16.74 | $16.46 | $16.63 | $16.52 | 238,108 |
| 2022-02-10 | $16.70 | $16.94 | $16.46 | $16.61 | $16.50 | 409,713 |
| 2022-02-09 | $16.70 | $17.05 | $16.60 | $16.84 | $16.73 | 281,463 |
| 2022-02-08 | $16.51 | $16.82 | $16.49 | $16.66 | $16.55 | 235,894 |
| 2022-02-07 | $16.64 | $16.67 | $16.36 | $16.53 | $16.42 | 464,297 |
| 2022-02-04 | $17.32 | $17.43 | $16.63 | $16.65 | $16.54 | 366,472 |
| 2022-02-03 | $17.58 | $17.87 | $17.42 | $17.45 | $17.34 | 320,113 |
| 2022-02-02 | $16.95 | $17.81 | $16.95 | $17.62 | $17.51 | 876,597 |
| 2022-02-01 | $16.79 | $17.15 | $16.62 | $16.96 | $16.85 | 321,193 |
| 2022-01-31 | $16.64 | $16.91 | $16.39 | $16.69 | $16.58 | 676,831 |
| 2022-01-28 | $16.83 | $16.83 | $16.23 | $16.70 | $16.59 | 269,026 |
| 2022-01-27 | $16.88 | $17.41 | $16.60 | $16.66 | $16.55 | 375,266 |
| 2022-01-26 | $17.49 | $18.64 | $16.81 | $16.92 | $16.81 | 881,245 |
| 2022-01-25 | $16.35 | $16.50 | $15.94 | $16.18 | $16.08 | 583,467 |
| 2022-01-24 | $16.01 | $16.56 | $15.82 | $16.53 | $16.42 | 286,224 |
| 2022-01-21 | $16.29 | $16.52 | $15.98 | $16.08 | $15.98 | 291,648 |
| 2022-01-20 | $16.58 | $16.66 | $16.18 | $16.20 | $16.10 | 225,271 |
| 2022-01-19 | $16.65 | $16.69 | $16.32 | $16.47 | $16.36 | 229,139 |
| 2022-01-18 | $16.47 | $16.76 | $16.31 | $16.68 | $16.57 | 262,916 |
| 2022-01-14 | $16.55 | $16.60 | $16.30 | $16.53 | $16.42 | 221,182 |
| 2022-01-13 | $16.52 | $16.75 | $16.46 | $16.58 | $16.47 | 146,508 |
| 2022-01-12 | $16.76 | $16.79 | $16.43 | $16.46 | $16.35 | 194,219 |
| 2022-01-11 | $16.61 | $16.68 | $16.22 | $16.65 | $16.54 | 424,532 |
| 2022-01-10 | $16.78 | $16.92 | $16.45 | $16.52 | $16.41 | 383,440 |
| 2022-01-07 | $16.83 | $17.02 | $16.55 | $16.74 | $16.63 | 188,757 |
| 2022-01-06 | $17.29 | $17.45 | $16.78 | $16.86 | $16.75 | 459,045 |
| 2022-01-05 | $17.86 | $17.92 | $17.11 | $17.25 | $17.14 | 494,176 |
| 2022-01-04 | $17.10 | $17.89 | $17.10 | $17.79 | $17.68 | 317,330 |
| 2022-01-03 | $17.25 | $17.45 | $17.06 | $17.19 | $17.08 | 203,731 |
| 2021-12-31 | $17.07 | $17.28 | $17.07 | $17.16 | $17.05 | 121,937 |
| 2021-12-30 | $17.22 | $17.26 | $17.09 | $17.11 | $17.00 | 153,087 |
| 2021-12-29 | $17.01 | $17.18 | $16.81 | $17.15 | $17.04 | 129,682 |
| 2021-12-28 | $16.94 | $17.07 | $16.91 | $16.96 | $16.85 | 94,897 |
| 2021-12-27 | $16.61 | $16.96 | $16.54 | $16.96 | $16.85 | 108,805 |
| 2021-12-23 | $16.49 | $16.81 | $16.17 | $16.62 | $16.51 | 470,521 |
| 2021-12-22 | $16.40 | $16.51 | $16.29 | $16.43 | $16.33 | 311,687 |
| 2021-12-21 | $16.40 | $16.43 | $16.19 | $16.37 | $16.27 | 140,824 |
| 2021-12-20 | $16.24 | $16.30 | $15.70 | $16.27 | $16.17 | 463,755 |
| 2021-12-17 | $16.53 | $16.71 | $15.85 | $16.41 | $16.31 | 2,963,598 |
| 2021-12-16 | $17.02 | $17.02 | $16.42 | $16.48 | $16.37 | 228,429 |
| 2021-12-15 | $16.58 | $17.09 | $16.58 | $16.93 | $16.82 | 443,922 |
| 2021-12-14 | $16.63 | $16.84 | $16.40 | $16.50 | $16.39 | 360,590 |
| 2021-12-13 | $16.53 | $16.59 | $16.10 | $16.51 | $16.40 | 458,448 |
| 2021-12-10 | $16.66 | $16.85 | $16.45 | $16.56 | $16.45 | 354,002 |
| 2021-12-09 | $16.48 | $16.79 | $16.44 | $16.54 | $16.39 | 217,267 |
| 2021-12-08 | $16.60 | $16.76 | $16.37 | $16.46 | $16.32 | 326,021 |
| 2021-12-07 | $16.84 | $16.94 | $16.47 | $16.52 | $16.37 | 381,787 |
| 2021-12-06 | $16.90 | $17.05 | $16.63 | $16.73 | $16.58 | 653,435 |
| 2021-12-03 | $16.48 | $16.86 | $16.38 | $16.77 | $16.62 | 234,557 |
| 2021-12-02 | $16.37 | $16.47 | $16.02 | $16.36 | $16.22 | 287,674 |
| 2021-12-01 | $16.37 | $16.55 | $15.88 | $16.06 | $15.92 | 351,098 |
| 2021-11-30 | $16.32 | $16.39 | $16.00 | $16.08 | $15.94 | 367,737 |
| 2021-11-29 | $16.77 | $16.78 | $16.34 | $16.38 | $16.24 | 181,707 |
| 2021-11-26 | $16.87 | $16.98 | $16.53 | $16.65 | $16.50 | 193,759 |
| 2021-11-24 | $17.35 | $17.35 | $17.07 | $17.22 | $17.07 | 112,194 |
| 2021-11-23 | $17.22 | $17.43 | $16.80 | $17.37 | $17.22 | 179,978 |
| 2021-11-22 | $16.65 | $17.35 | $16.65 | $17.17 | $17.02 | 176,088 |
| 2021-11-19 | $17.07 | $17.15 | $16.92 | $17.00 | $16.85 | 267,953 |
| 2021-11-18 | $17.37 | $17.37 | $16.98 | $17.07 | $16.92 | 192,154 |
| 2021-11-17 | $17.46 | $17.48 | $17.22 | $17.39 | $17.24 | 139,361 |
| 2021-11-16 | $17.58 | $17.67 | $17.40 | $17.45 | $17.30 | 172,691 |
| 2021-11-15 | $17.65 | $17.65 | $17.46 | $17.59 | $17.44 | 144,852 |
| 2021-11-12 | $17.44 | $17.73 | $17.44 | $17.61 | $17.46 | 218,981 |
| 2021-11-11 | $17.35 | $17.54 | $17.24 | $17.45 | $17.30 | 149,467 |
| 2021-11-10 | $17.46 | $17.54 | $17.18 | $17.27 | $17.12 | 195,729 |
| 2021-11-09 | $17.26 | $17.47 | $17.20 | $17.45 | $17.30 | 128,077 |
| 2021-11-08 | $17.31 | $17.35 | $17.14 | $17.22 | $17.07 | 139,742 |
| 2021-11-05 | $17.46 | $17.72 | $17.20 | $17.28 | $17.13 | 224,167 |
| 2021-11-04 | $17.44 | $17.44 | $17.12 | $17.33 | $17.18 | 246,449 |
| 2021-11-03 | $16.94 | $17.42 | $16.70 | $17.32 | $17.17 | 232,091 |
| 2021-11-02 | $16.99 | $17.13 | $16.82 | $17.02 | $16.87 | 195,728 |
| 2021-11-01 | $16.68 | $17.03 | $16.60 | $17.02 | $16.87 | 188,912 |
| 2021-10-29 | $16.87 | $16.88 | $16.57 | $16.63 | $16.48 | 216,447 |
| 2021-10-28 | $16.67 | $17.09 | $16.67 | $17.00 | $16.85 | 201,906 |
| 2021-10-27 | $16.85 | $16.87 | $16.49 | $16.57 | $16.42 | 182,326 |
| 2021-10-26 | $16.79 | $17.01 | $16.74 | $16.80 | $16.65 | 263,555 |
| 2021-10-25 | $16.65 | $16.99 | $16.65 | $16.76 | $16.61 | 252,266 |
| 2021-10-22 | $16.65 | $16.90 | $16.54 | $16.57 | $16.42 | 288,214 |
| 2021-10-21 | $16.57 | $16.74 | $16.10 | $16.64 | $16.49 | 390,399 |
| 2021-10-20 | $15.84 | $16.72 | $15.66 | $16.60 | $16.45 | 629,451 |
| 2021-10-19 | $15.71 | $15.85 | $15.59 | $15.73 | $15.59 | 304,124 |
| 2021-10-18 | $15.60 | $15.82 | $15.48 | $15.68 | $15.54 | 296,558 |
| 2021-10-15 | $15.41 | $15.65 | $15.25 | $15.59 | $15.45 | 382,912 |
| 2021-10-14 | $15.11 | $15.31 | $15.11 | $15.22 | $15.09 | 561,718 |
| 2021-10-13 | $15.12 | $15.15 | $14.87 | $15.03 | $14.90 | 229,086 |
| 2021-10-12 | $15.15 | $15.29 | $14.99 | $15.05 | $14.92 | 435,144 |
| 2021-10-11 | $15.28 | $15.49 | $15.03 | $15.04 | $14.91 | 298,695 |
| 2021-10-08 | $15.54 | $15.57 | $15.18 | $15.24 | $15.11 | 247,020 |
| 2021-10-07 | $15.50 | $15.58 | $15.28 | $15.31 | $15.18 | 704,354 |
| 2021-10-06 | $15.38 | $15.42 | $15.20 | $15.41 | $15.27 | 470,854 |
| 2021-10-05 | $15.20 | $15.49 | $15.16 | $15.42 | $15.28 | 269,795 |
| 2021-10-04 | $15.52 | $15.52 | $15.16 | $15.22 | $15.09 | 415,617 |
| 2021-10-01 | $15.73 | $15.80 | $15.51 | $15.56 | $15.42 | 436,199 |
| 2021-09-30 | $15.92 | $16.03 | $15.68 | $15.69 | $15.55 | 281,915 |
| 2021-09-29 | $15.88 | $16.01 | $15.68 | $15.84 | $15.70 | 204,309 |
| 2021-09-28 | $16.07 | $16.26 | $15.85 | $15.89 | $15.75 | 195,304 |
| 2021-09-27 | $15.75 | $16.24 | $15.71 | $16.07 | $15.93 | 280,602 |
| 2021-09-24 | $15.54 | $15.83 | $15.49 | $15.69 | $15.55 | 250,950 |
| 2021-09-23 | $15.66 | $15.79 | $15.40 | $15.53 | $15.39 | 452,779 |
| 2021-09-22 | $15.76 | $15.86 | $15.62 | $15.64 | $15.50 | 270,664 |
| 2021-09-21 | $15.52 | $15.80 | $15.23 | $15.73 | $15.59 | 437,193 |
| 2021-09-20 | $15.07 | $15.20 | $14.72 | $15.15 | $15.02 | 300,678 |
| 2021-09-17 | $15.17 | $15.17 | $14.84 | $15.14 | $15.01 | 958,825 |
| 2021-09-16 | $15.88 | $15.88 | $15.55 | $15.67 | $15.00 | 388,147 |
| 2021-09-15 | $15.64 | $15.88 | $15.57 | $15.79 | $15.11 | 725,264 |
| 2021-09-14 | $15.95 | $15.95 | $15.53 | $15.66 | $14.99 | 198,252 |
| 2021-09-13 | $16.10 | $16.10 | $15.68 | $15.88 | $15.20 | 280,959 |
| 2021-09-10 | $15.47 | $15.73 | $15.36 | $15.71 | $15.04 | 307,292 |
| 2021-09-09 | $15.73 | $15.73 | $15.41 | $15.47 | $14.81 | 206,847 |
| 2021-09-08 | $15.62 | $15.73 | $15.42 | $15.73 | $15.05 | 481,422 |
| 2021-09-07 | $15.70 | $15.78 | $15.59 | $15.61 | $14.94 | 163,553 |
| 2021-09-03 | $15.92 | $16.08 | $15.61 | $15.72 | $15.05 | 203,275 |
| 2021-09-02 | $15.68 | $15.91 | $15.52 | $15.89 | $15.21 | 377,656 |
| 2021-09-01 | $15.58 | $15.78 | $15.35 | $15.63 | $14.96 | 274,362 |
| 2021-08-31 | $16.15 | $16.22 | $15.57 | $15.59 | $14.92 | 312,747 |
| 2021-08-30 | $16.07 | $16.21 | $15.91 | $16.19 | $15.50 | 186,405 |
| 2021-08-27 | $15.66 | $16.11 | $15.66 | $16.08 | $15.39 | 269,735 |
| 2021-08-26 | $15.70 | $15.78 | $15.52 | $15.64 | $14.97 | 150,864 |
| 2021-08-25 | $15.66 | $15.73 | $15.49 | $15.67 | $15.00 | 169,718 |
| 2021-08-24 | $15.93 | $15.93 | $15.60 | $15.70 | $15.03 | 180,732 |
| 2021-08-23 | $15.87 | $16.01 | $15.74 | $15.84 | $15.16 | 176,300 |
| 2021-08-20 | $15.32 | $15.90 | $15.32 | $15.83 | $15.15 | 354,285 |
| 2021-08-19 | $15.23 | $15.43 | $15.18 | $15.33 | $14.67 | 231,299 |
| 2021-08-18 | $15.32 | $15.67 | $15.22 | $15.30 | $14.64 | 324,955 |
| 2021-08-17 | $15.17 | $15.22 | $15.01 | $15.20 | $14.55 | 189,818 |
| 2021-08-16 | $15.07 | $15.30 | $14.89 | $15.27 | $14.61 | 358,430 |
| 2021-08-13 | $15.31 | $15.31 | $15.13 | $15.14 | $14.49 | 173,059 |
| 2021-08-12 | $15.45 | $15.50 | $15.24 | $15.26 | $14.61 | 201,256 |
| 2021-08-11 | $15.07 | $15.43 | $15.07 | $15.43 | $14.77 | 178,599 |
| 2021-08-10 | $14.91 | $15.13 | $14.80 | $15.07 | $14.42 | 176,453 |
| 2021-08-09 | $14.84 | $15.00 | $14.79 | $14.87 | $14.23 | 317,360 |
| 2021-08-06 | $15.24 | $15.36 | $15.13 | $15.19 | $14.54 | 200,297 |
| 2021-08-05 | $15.21 | $15.34 | $14.98 | $15.13 | $14.48 | 182,728 |
| 2021-08-04 | $15.75 | $15.75 | $15.14 | $15.14 | $14.49 | 255,691 |
| 2021-08-03 | $15.51 | $15.71 | $15.43 | $15.64 | $14.97 | 335,321 |
| 2021-08-02 | $15.84 | $15.99 | $15.46 | $15.51 | $14.84 | 257,765 |
| 2021-07-30 | $15.62 | $15.87 | $15.56 | $15.82 | $15.14 | 367,267 |
| 2021-07-29 | $15.50 | $15.73 | $15.39 | $15.63 | $14.96 | 197,899 |
| 2021-07-28 | $15.39 | $15.45 | $15.15 | $15.38 | $14.72 | 214,671 |
| 2021-07-27 | $15.20 | $15.43 | $15.07 | $15.31 | $14.65 | 258,554 |
| 2021-07-26 | $15.30 | $15.39 | $15.17 | $15.20 | $14.55 | 191,573 |
| 2021-07-23 | $15.19 | $15.27 | $15.07 | $15.25 | $14.60 | 205,952 |
| 2021-07-22 | $15.45 | $15.45 | $15.02 | $15.09 | $14.44 | 448,186 |
| 2021-07-21 | $15.46 | $15.59 | $15.23 | $15.40 | $14.74 | 479,755 |
| 2021-07-20 | $15.32 | $15.57 | $15.27 | $15.36 | $14.70 | 421,732 |
| 2021-07-19 | $15.63 | $15.76 | $15.07 | $15.24 | $14.59 | 427,916 |
| 2021-07-16 | $16.31 | $16.54 | $15.27 | $15.80 | $15.12 | 989,263 |
| 2021-07-15 | $16.65 | $16.85 | $16.58 | $16.81 | $16.09 | 274,581 |
| 2021-07-14 | $16.59 | $16.81 | $16.56 | $16.76 | $16.04 | 217,930 |
| 2021-07-13 | $16.30 | $16.60 | $16.30 | $16.50 | $15.79 | 236,614 |
| 2021-07-12 | $16.50 | $16.55 | $16.27 | $16.40 | $15.70 | 220,485 |
| 2021-07-09 | $16.43 | $16.67 | $16.41 | $16.58 | $15.87 | 188,818 |
| 2021-07-08 | $16.24 | $16.45 | $15.90 | $16.31 | $15.61 | 250,484 |
| 2021-07-07 | $16.24 | $16.47 | $16.24 | $16.43 | $15.72 | 574,254 |
| 2021-07-06 | $16.53 | $16.53 | $16.03 | $16.30 | $15.60 | 324,414 |
| 2021-07-02 | $16.75 | $16.80 | $16.36 | $16.41 | $15.71 | 589,337 |
| 2021-07-01 | $16.47 | $16.78 | $16.44 | $16.76 | $16.04 | 265,270 |
| 2021-06-30 | $16.36 | $16.58 | $16.36 | $16.49 | $15.78 | 205,707 |
| 2021-06-29 | $16.42 | $16.55 | $16.32 | $16.38 | $15.68 | 164,460 |
| 2021-06-28 | $16.57 | $16.60 | $16.32 | $16.43 | $15.72 | 232,863 |
| 2021-06-25 | $16.51 | $16.72 | $16.47 | $16.58 | $15.87 | 1,532,209 |
| 2021-06-24 | $16.53 | $16.59 | $16.28 | $16.54 | $15.83 | 227,270 |
| 2021-06-23 | $16.73 | $16.83 | $16.28 | $16.34 | $15.64 | 324,186 |
| 2021-06-22 | $16.57 | $16.79 | $16.42 | $16.72 | $16.00 | 226,389 |
| 2021-06-21 | $16.39 | $16.71 | $16.36 | $16.57 | $15.86 | 363,332 |
| 2021-06-18 | $16.62 | $16.64 | $16.23 | $16.29 | $15.59 | 624,810 |
| 2021-06-17 | $16.91 | $16.91 | $16.56 | $16.65 | $15.94 | 409,657 |
| 2021-06-16 | $16.99 | $16.99 | $16.83 | $16.88 | $16.16 | 289,351 |
| 2021-06-15 | $16.96 | $17.15 | $16.90 | $17.02 | $16.29 | 239,602 |
| 2021-06-14 | $17.00 | $17.07 | $16.86 | $16.97 | $16.20 | 249,703 |
| 2021-06-11 | $16.81 | $17.01 | $16.78 | $16.95 | $16.18 | 276,081 |
| 2021-06-10 | $17.07 | $17.19 | $16.62 | $16.78 | $16.02 | 281,908 |
| 2021-06-09 | $17.16 | $17.16 | $16.95 | $16.99 | $16.22 | 246,124 |
| 2021-06-08 | $17.10 | $17.18 | $16.96 | $17.09 | $16.32 | 280,330 |
| 2021-06-07 | $16.99 | $17.15 | $16.84 | $17.12 | $16.35 | 460,010 |
| 2021-06-04 | $17.04 | $17.04 | $16.48 | $16.84 | $16.08 | 407,977 |
| 2021-06-03 | $16.83 | $17.01 | $16.72 | $16.96 | $16.19 | 319,718 |
| 2021-06-02 | $17.13 | $17.25 | $16.76 | $16.90 | $16.14 | 483,725 |
| 2021-06-01 | $17.06 | $17.32 | $16.92 | $17.05 | $16.28 | 254,783 |
| 2021-05-28 | $17.04 | $17.07 | $16.81 | $17.06 | $16.29 | 219,454 |
| 2021-05-27 | $16.82 | $17.10 | $16.72 | $16.98 | $16.21 | 837,723 |
| 2021-05-26 | $16.56 | $16.73 | $16.50 | $16.69 | $15.94 | 1,067,746 |
| 2021-05-25 | $16.73 | $16.89 | $16.50 | $16.51 | $15.76 | 584,724 |
| 2021-05-24 | $16.99 | $16.99 | $16.72 | $16.75 | $15.99 | 236,196 |
| 2021-05-21 | $16.96 | $17.08 | $16.87 | $16.88 | $16.12 | 269,341 |
| 2021-05-20 | $16.97 | $17.04 | $16.79 | $16.84 | $16.08 | 117,258 |
| 2021-05-19 | $17.13 | $17.17 | $16.78 | $17.01 | $16.24 | 223,122 |
| 2021-05-18 | $17.72 | $17.87 | $17.20 | $17.23 | $16.45 | 261,578 |
| 2021-05-17 | $17.66 | $17.93 | $17.56 | $17.74 | $16.94 | 239,400 |
| 2021-05-14 | $17.43 | $17.72 | $17.26 | $17.67 | $16.87 | 319,989 |
| 2021-05-13 | $17.03 | $17.50 | $16.89 | $17.42 | $16.63 | 258,286 |
| 2021-05-12 | $17.41 | $17.41 | $16.96 | $17.05 | $16.28 | 251,367 |
| 2021-05-11 | $17.66 | $17.78 | $17.20 | $17.40 | $16.61 | 268,720 |
| 2021-05-10 | $17.63 | $18.07 | $17.63 | $17.80 | $16.99 | 542,084 |
| 2021-05-07 | $17.66 | $17.71 | $17.26 | $17.71 | $16.91 | 746,690 |
| 2021-05-06 | $17.44 | $17.74 | $17.44 | $17.59 | $16.80 | 267,129 |
| 2021-05-05 | $17.33 | $17.54 | $17.24 | $17.45 | $16.66 | 221,756 |
| 2021-05-04 | $17.08 | $17.46 | $17.08 | $17.36 | $16.58 | 625,550 |
| 2021-05-03 | $16.79 | $17.27 | $16.79 | $17.09 | $16.32 | 350,715 |
| 2021-04-30 | $16.86 | $16.93 | $16.65 | $16.72 | $15.96 | 259,868 |
| 2021-04-29 | $16.76 | $17.02 | $16.73 | $16.92 | $16.16 | 185,345 |
| 2021-04-28 | $16.66 | $16.86 | $16.55 | $16.68 | $15.93 | 240,241 |
| 2021-04-27 | $16.58 | $16.86 | $16.58 | $16.76 | $16.00 | 193,337 |
| 2021-04-26 | $16.89 | $16.93 | $16.56 | $16.61 | $15.86 | 269,914 |
| 2021-04-23 | $16.99 | $17.23 | $16.90 | $16.90 | $16.14 | 185,466 |
| 2021-04-22 | $17.05 | $17.15 | $16.76 | $16.97 | $16.20 | 246,372 |
| 2021-04-21 | $17.76 | $17.76 | $17.02 | $17.09 | $16.32 | 239,929 |
| 2021-04-20 | $17.64 | $17.80 | $17.47 | $17.69 | $16.89 | 291,604 |
| 2021-04-19 | $17.78 | $17.87 | $17.45 | $17.61 | $16.81 | 233,726 |
| 2021-04-16 | $17.47 | $18.10 | $17.45 | $17.61 | $16.81 | 310,708 |
| 2021-04-15 | $17.82 | $17.82 | $17.54 | $17.75 | $16.95 | 293,943 |
| 2021-04-14 | $17.65 | $17.83 | $17.37 | $17.63 | $16.83 | 337,208 |
| 2021-04-13 | $17.76 | $17.77 | $17.52 | $17.70 | $16.90 | 292,133 |
| 2021-04-12 | $17.68 | $17.78 | $17.48 | $17.75 | $16.95 | 200,551 |
| 2021-04-09 | $17.29 | $17.62 | $17.25 | $17.60 | $16.81 | 351,880 |
| 2021-04-08 | $17.21 | $17.38 | $17.06 | $17.38 | $16.60 | 451,310 |
| 2021-04-07 | $17.28 | $17.39 | $17.09 | $17.14 | $16.37 | 310,551 |
| 2021-04-06 | $17.39 | $17.45 | $17.13 | $17.20 | $16.42 | 338,966 |
| 2021-04-05 | $17.38 | $17.56 | $17.14 | $17.33 | $16.55 | 260,442 |
| 2021-04-01 | $16.87 | $17.26 | $16.83 | $17.21 | $16.43 | 237,969 |
| 2021-03-31 | $17.26 | $17.38 | $16.95 | $16.97 | $16.20 | 426,459 |
| 2021-03-30 | $16.80 | $17.29 | $16.80 | $17.13 | $16.36 | 286,269 |
| 2021-03-29 | $17.21 | $17.69 | $16.87 | $16.91 | $16.15 | 363,449 |
| 2021-03-26 | $16.50 | $17.47 | $16.49 | $17.27 | $16.49 | 800,647 |
| 2021-03-25 | $15.97 | $16.35 | $15.89 | $16.26 | $15.53 | 378,308 |
| 2021-03-24 | $15.70 | $16.19 | $15.70 | $16.00 | $15.28 | 327,696 |
| 2021-03-23 | $16.15 | $16.24 | $15.72 | $15.75 | $15.04 | 334,726 |
| 2021-03-22 | $16.57 | $16.75 | $16.17 | $16.20 | $15.47 | 290,861 |
| 2021-03-19 | $16.77 | $16.98 | $16.58 | $16.59 | $15.84 | 775,515 |
| 2021-03-18 | $16.54 | $16.94 | $16.54 | $16.82 | $16.06 | 300,473 |
| 2021-03-17 | $16.59 | $16.78 | $16.48 | $16.62 | $15.87 | 149,413 |
| 2021-03-16 | $16.78 | $16.98 | $16.58 | $16.67 | $15.91 | 169,861 |
| 2021-03-15 | $17.13 | $17.18 | $16.78 | $16.91 | $16.11 | 222,578 |
| 2021-03-12 | $17.19 | $17.49 | $16.93 | $17.17 | $16.36 | 282,506 |
| 2021-03-11 | $16.82 | $17.16 | $16.65 | $17.13 | $16.32 | 269,078 |
| 2021-03-10 | $17.00 | $17.15 | $16.76 | $16.80 | $16.00 | 555,307 |
| 2021-03-09 | $16.79 | $17.14 | $16.79 | $16.88 | $16.08 | 200,627 |
| 2021-03-08 | $16.92 | $17.05 | $16.61 | $16.65 | $15.86 | 269,157 |
| 2021-03-05 | $16.72 | $16.91 | $16.53 | $16.85 | $16.05 | 282,531 |
| 2021-03-04 | $16.98 | $17.29 | $16.42 | $16.50 | $15.72 | 490,223 |
| 2021-03-03 | $16.11 | $17.03 | $16.11 | $16.90 | $16.10 | 445,631 |
| 2021-03-02 | $16.64 | $16.70 | $15.98 | $16.00 | $15.24 | 742,305 |
| 2021-03-01 | $16.28 | $16.88 | $16.24 | $16.71 | $15.91 | 235,712 |
| 2021-02-26 | $16.47 | $16.49 | $16.17 | $16.18 | $15.41 | 355,192 |
| 2021-02-25 | $16.34 | $16.56 | $16.26 | $16.39 | $15.61 | 249,724 |
| 2021-02-24 | $16.26 | $16.54 | $16.26 | $16.43 | $15.65 | 241,200 |
| 2021-02-23 | $16.59 | $16.75 | $16.22 | $16.32 | $15.55 | 298,465 |
| 2021-02-22 | $16.35 | $16.86 | $16.34 | $16.63 | $15.84 | 318,226 |
| 2021-02-19 | $16.50 | $16.82 | $16.33 | $16.44 | $15.66 | 546,204 |
| 2021-02-18 | $16.28 | $16.55 | $16.26 | $16.44 | $15.66 | 304,599 |
| 2021-02-17 | $16.47 | $16.63 | $16.21 | $16.33 | $15.56 | 356,760 |
| 2021-02-16 | $17.27 | $17.27 | $16.49 | $16.54 | $15.76 | 407,351 |
| 2021-02-12 | $17.19 | $17.33 | $16.95 | $17.20 | $16.38 | 316,539 |
| 2021-02-11 | $17.61 | $17.61 | $17.18 | $17.29 | $16.47 | 267,306 |
| 2021-02-10 | $17.30 | $17.58 | $17.15 | $17.46 | $16.63 | 298,904 |
| 2021-02-09 | $17.04 | $17.52 | $16.84 | $17.37 | $16.55 | 384,148 |
| 2021-02-08 | $16.90 | $17.06 | $16.66 | $16.98 | $16.17 | 639,232 |
| 2021-02-05 | $16.90 | $16.95 | $16.59 | $16.90 | $16.10 | 386,183 |
| 2021-02-04 | $16.73 | $16.88 | $16.56 | $16.78 | $15.98 | 509,706 |
| 2021-02-03 | $16.75 | $16.95 | $16.56 | $16.69 | $15.90 | 471,141 |
| 2021-02-02 | $16.30 | $16.76 | $16.16 | $16.66 | $15.87 | 262,734 |
| 2021-02-01 | $15.90 | $16.20 | $15.56 | $16.13 | $15.36 | 314,383 |
| 2021-01-29 | $16.01 | $16.18 | $15.70 | $15.85 | $15.10 | 337,503 |
| 2021-01-28 | $16.73 | $16.73 | $16.01 | $16.05 | $15.29 | 350,813 |
| 2021-01-27 | $17.70 | $17.85 | $16.32 | $16.59 | $15.80 | 462,665 |
| 2021-01-26 | $18.05 | $18.05 | $17.57 | $17.61 | $16.77 | 285,005 |
| 2021-01-25 | $17.62 | $18.04 | $17.42 | $17.98 | $17.13 | 185,287 |
| 2021-01-22 | $17.48 | $17.69 | $17.35 | $17.66 | $16.82 | 191,270 |
| 2021-01-21 | $17.84 | $17.95 | $17.49 | $17.66 | $16.82 | 237,530 |
| 2021-01-20 | $17.50 | $17.87 | $17.33 | $17.84 | $16.99 | 229,260 |
| 2021-01-19 | $17.72 | $17.93 | $17.51 | $17.52 | $16.69 | 360,301 |
| 2021-01-15 | $17.46 | $17.84 | $17.16 | $17.56 | $16.73 | 271,613 |
| 2021-01-14 | $17.66 | $17.91 | $17.49 | $17.51 | $16.68 | 322,358 |
| 2021-01-13 | $17.82 | $17.83 | $17.35 | $17.47 | $16.64 | 157,941 |
| 2021-01-12 | $17.54 | $17.80 | $17.42 | $17.76 | $16.92 | 277,911 |
| 2021-01-11 | $17.74 | $18.03 | $17.36 | $17.54 | $16.71 | 241,370 |
| 2021-01-08 | $17.84 | $18.32 | $17.77 | $17.87 | $17.02 | 328,779 |
| 2021-01-07 | $18.00 | $18.22 | $17.72 | $18.17 | $17.31 | 225,793 |
| 2021-01-06 | $17.14 | $18.07 | $17.05 | $17.96 | $17.11 | 400,611 |
| 2021-01-05 | $16.84 | $17.29 | $16.78 | $17.12 | $16.31 | 173,989 |
| 2021-01-04 | $17.23 | $17.41 | $16.71 | $16.90 | $16.10 | 232,872 |
| 2020-12-31 | $17.06 | $17.26 | $17.00 | $17.23 | $16.41 | 159,669 |
| 2020-12-30 | $17.41 | $17.48 | $17.00 | $17.10 | $16.29 | 155,685 |
| 2020-12-29 | $17.47 | $17.67 | $17.19 | $17.32 | $16.50 | 161,406 |
| 2020-12-28 | $17.37 | $17.60 | $17.19 | $17.52 | $16.69 | 291,076 |
| 2020-12-24 | $17.31 | $17.41 | $17.06 | $17.17 | $16.36 | 99,748 |
| 2020-12-23 | $17.49 | $17.61 | $17.16 | $17.31 | $16.49 | 179,224 |
| 2020-12-22 | $17.61 | $17.61 | $17.34 | $17.49 | $16.66 | 142,950 |
| 2020-12-21 | $17.47 | $17.75 | $17.34 | $17.65 | $16.81 | 338,538 |
| 2020-12-18 | $17.53 | $17.97 | $17.40 | $17.79 | $16.94 | 1,485,248 |
| 2020-12-17 | $17.26 | $17.52 | $17.19 | $17.45 | $16.62 | 193,178 |
| 2020-12-16 | $17.08 | $17.38 | $17.06 | $17.24 | $16.42 | 262,301 |
| 2020-12-15 | $17.01 | $17.18 | $16.71 | $17.11 | $16.30 | 257,884 |
| 2020-12-14 | $17.76 | $17.80 | $16.97 | $16.97 | $16.16 | 306,878 |
| 2020-12-11 | $17.00 | $17.69 | $16.95 | $17.67 | $16.83 | 235,423 |
| 2020-12-10 | $18.07 | $18.16 | $17.55 | $17.93 | $16.57 | 251,116 |
| 2020-12-09 | $18.11 | $18.38 | $17.94 | $18.13 | $16.76 | 329,866 |
| 2020-12-08 | $17.89 | $18.07 | $17.72 | $17.99 | $16.63 | 215,468 |
| 2020-12-07 | $17.95 | $18.17 | $17.75 | $17.89 | $16.54 | 237,171 |
| 2020-12-04 | $17.37 | $18.06 | $17.06 | $18.05 | $16.68 | 1,331,557 |
| 2020-12-03 | $17.05 | $17.23 | $16.91 | $16.96 | $15.68 | 400,704 |
| 2020-12-02 | $17.76 | $17.77 | $17.10 | $17.10 | $15.81 | 287,489 |
| 2020-12-01 | $17.78 | $17.97 | $17.66 | $17.69 | $16.35 | 417,801 |
| 2020-11-30 | $17.75 | $17.92 | $17.57 | $17.63 | $16.30 | 347,736 |
| 2020-11-27 | $17.93 | $17.93 | $17.53 | $17.79 | $16.44 | 159,930 |
| 2020-11-25 | $18.25 | $18.38 | $17.76 | $17.88 | $16.53 | 366,529 |
| 2020-11-24 | $18.01 | $18.76 | $17.83 | $18.24 | $16.86 | 581,471 |
| 2020-11-23 | $18.48 | $18.52 | $17.78 | $17.93 | $16.57 | 426,968 |
| 2020-11-20 | $18.79 | $18.97 | $18.03 | $18.32 | $16.93 | 433,432 |
| 2020-11-19 | $18.80 | $19.08 | $18.52 | $19.03 | $17.59 | 464,722 |
| 2020-11-18 | $18.94 | $19.00 | $18.73 | $18.78 | $17.36 | 653,328 |
| 2020-11-17 | $18.71 | $18.91 | $18.19 | $18.88 | $17.45 | 335,243 |
| 2020-11-16 | $17.93 | $18.82 | $17.68 | $18.75 | $17.33 | 957,745 |
| 2020-11-13 | $16.96 | $17.78 | $16.92 | $17.75 | $16.41 | 652,881 |
| 2020-11-12 | $16.71 | $16.94 | $16.40 | $16.81 | $15.54 | 447,023 |
| 2020-11-11 | $16.98 | $17.00 | $16.45 | $16.79 | $15.52 | 227,684 |
| 2020-11-10 | $16.37 | $17.17 | $16.28 | $16.93 | $15.65 | 684,155 |
| 2020-11-09 | $16.75 | $16.84 | $16.29 | $16.32 | $15.08 | 460,839 |
| 2020-11-06 | $16.09 | $16.36 | $16.03 | $16.22 | $14.99 | 310,441 |
| 2020-11-05 | $16.26 | $16.65 | $16.04 | $16.11 | $14.89 | 441,548 |
| 2020-11-04 | $16.32 | $16.59 | $16.09 | $16.22 | $14.99 | 363,702 |
| 2020-11-03 | $15.64 | $16.10 | $15.58 | $15.99 | $14.78 | 296,243 |
| 2020-11-02 | $15.37 | $15.51 | $15.28 | $15.48 | $14.31 | 266,074 |
| 2020-10-30 | $15.29 | $15.55 | $15.25 | $15.35 | $14.18 | 325,076 |
| 2020-10-29 | $15.37 | $15.55 | $15.16 | $15.44 | $14.27 | 315,390 |
| 2020-10-28 | $15.21 | $15.41 | $15.13 | $15.32 | $14.16 | 391,766 |
| 2020-10-27 | $16.01 | $16.13 | $15.49 | $15.50 | $14.33 | 333,266 |
| 2020-10-26 | $16.05 | $16.20 | $15.83 | $16.09 | $14.87 | 197,143 |
| 2020-10-23 | $16.41 | $16.59 | $16.22 | $16.27 | $15.04 | 174,418 |
| 2020-10-22 | $16.31 | $16.53 | $16.27 | $16.38 | $15.14 | 210,467 |
| 2020-10-21 | $16.30 | $16.48 | $16.01 | $16.26 | $15.03 | 203,313 |
| 2020-10-20 | $16.20 | $16.43 | $16.10 | $16.21 | $14.98 | 291,107 |
| 2020-10-19 | $17.08 | $17.12 | $16.07 | $16.13 | $14.90 | 360,350 |
| 2020-10-16 | $16.51 | $17.62 | $16.51 | $16.96 | $15.68 | 809,221 |
| 2020-10-15 | $17.02 | $18.02 | $17.02 | $18.02 | $16.66 | 603,596 |
| 2020-10-14 | $17.20 | $17.45 | $17.18 | $17.21 | $15.91 | 598,979 |
| 2020-10-13 | $17.19 | $17.61 | $17.00 | $17.15 | $15.85 | 376,133 |
| 2020-10-12 | $17.43 | $17.72 | $17.27 | $17.35 | $16.04 | 253,993 |
| 2020-10-09 | $17.55 | $17.65 | $17.20 | $17.39 | $16.07 | 185,490 |
| 2020-10-08 | $17.09 | $17.59 | $17.08 | $17.53 | $16.20 | 239,595 |
| 2020-10-07 | $16.82 | $17.16 | $16.82 | $16.98 | $15.69 | 404,127 |
| 2020-10-06 | $17.05 | $17.17 | $16.73 | $16.76 | $15.49 | 451,774 |
| 2020-10-05 | $16.81 | $17.10 | $16.42 | $17.03 | $15.74 | 290,069 |
| 2020-10-02 | $16.31 | $17.00 | $16.26 | $16.77 | $15.50 | 351,917 |
| 2020-10-01 | $16.39 | $16.53 | $16.17 | $16.43 | $15.19 | 359,334 |
| 2020-09-30 | $16.73 | $16.73 | $16.20 | $16.32 | $15.08 | 321,223 |
| 2020-09-29 | $16.69 | $16.81 | $16.31 | $16.64 | $15.38 | 257,564 |
| 2020-09-28 | $16.44 | $16.88 | $16.26 | $16.79 | $15.52 | 462,813 |
| 2020-09-25 | $15.85 | $16.44 | $15.51 | $16.27 | $15.04 | 353,033 |
| 2020-09-24 | $15.73 | $16.31 | $15.73 | $15.97 | $14.76 | 268,342 |
| 2020-09-23 | $15.95 | $16.42 | $15.70 | $15.81 | $14.61 | 288,605 |
| 2020-09-22 | $16.00 | $16.32 | $15.53 | $16.03 | $14.82 | 308,313 |
| 2020-09-21 | $16.11 | $16.11 | $15.61 | $15.94 | $14.73 | 392,832 |
| 2020-09-18 | $17.04 | $17.91 | $16.05 | $16.35 | $15.11 | 903,287 |
| 2020-09-17 | $17.01 | $17.23 | $16.84 | $16.92 | $15.64 | 1,145,944 |
| 2020-09-16 | $17.85 | $17.95 | $17.16 | $17.21 | $15.91 | 441,607 |
| 2020-09-15 | $17.47 | $17.75 | $17.36 | $17.69 | $16.35 | 223,303 |
| 2020-09-14 | $17.86 | $18.01 | $17.36 | $17.48 | $16.12 | 208,840 |
| 2020-09-11 | $18.17 | $18.36 | $17.65 | $17.77 | $16.39 | 141,032 |
| 2020-09-10 | $18.46 | $18.58 | $18.01 | $18.13 | $16.72 | 173,436 |
| 2020-09-09 | $18.07 | $18.61 | $17.92 | $18.41 | $16.98 | 214,633 |
| 2020-09-08 | $17.92 | $18.27 | $17.75 | $17.92 | $16.53 | 458,336 |
| 2020-09-04 | $18.25 | $18.27 | $17.75 | $18.05 | $16.65 | 221,252 |
| 2020-09-03 | $18.41 | $18.43 | $17.91 | $18.05 | $16.65 | 319,960 |
| 2020-09-02 | $18.41 | $18.47 | $18.09 | $18.40 | $16.96 | 278,638 |
| 2020-09-01 | $18.05 | $18.46 | $17.77 | $18.41 | $16.98 | 253,685 |
| 2020-08-31 | $18.03 | $18.44 | $18.00 | $18.16 | $16.75 | 400,915 |
| 2020-08-28 | $18.23 | $18.24 | $17.96 | $18.08 | $16.67 | 155,435 |
| 2020-08-27 | $18.33 | $18.50 | $18.08 | $18.11 | $16.70 | 412,069 |
| 2020-08-26 | $17.91 | $18.40 | $17.75 | $18.20 | $16.78 | 273,298 |
| 2020-08-25 | $18.34 | $18.40 | $17.79 | $17.85 | $16.46 | 378,719 |
| 2020-08-24 | $18.88 | $18.91 | $18.23 | $18.31 | $16.89 | 363,304 |
| 2020-08-21 | $18.45 | $18.84 | $18.34 | $18.81 | $17.35 | 923,243 |
| 2020-08-20 | $18.21 | $18.58 | $18.18 | $18.40 | $16.97 | 193,543 |
| 2020-08-19 | $18.30 | $18.71 | $18.26 | $18.37 | $16.94 | 173,592 |
| 2020-08-18 | $18.57 | $18.63 | $18.23 | $18.34 | $16.91 | 243,482 |
| 2020-08-17 | $18.68 | $18.89 | $18.39 | $18.58 | $17.13 | 276,376 |
| 2020-08-14 | $18.65 | $18.88 | $18.44 | $18.60 | $17.15 | 283,163 |
| 2020-08-13 | $27.94 | $28.30 | $27.67 | $28.02 | $17.23 | 163,461 |
| 2020-08-12 | $28.37 | $29.08 | $28.11 | $28.12 | $17.29 | 735,028 |
| 2020-08-11 | $27.99 | $28.33 | $27.48 | $28.08 | $17.26 | 490,659 |
| 2020-08-10 | $27.55 | $28.15 | $27.50 | $27.68 | $17.02 | 312,939 |
| 2020-08-07 | $26.53 | $27.41 | $26.52 | $27.39 | $16.84 | 349,419 |
| 2020-08-06 | $26.34 | $26.83 | $26.34 | $26.62 | $16.37 | 390,532 |
| 2020-08-05 | $27.05 | $27.14 | $26.30 | $26.59 | $16.35 | 230,397 |
| 2020-08-04 | $26.65 | $26.93 | $26.31 | $26.89 | $16.53 | 275,494 |
| 2020-08-03 | $26.81 | $27.01 | $26.60 | $26.76 | $16.45 | 299,554 |
| 2020-07-31 | $26.49 | $26.90 | $25.64 | $26.62 | $16.37 | 494,485 |
| 2020-07-30 | $26.08 | $26.97 | $26.08 | $26.62 | $16.37 | 477,109 |
| 2020-07-29 | $26.28 | $26.70 | $26.01 | $26.35 | $16.20 | 356,740 |
| 2020-07-28 | $26.51 | $26.92 | $26.13 | $26.19 | $16.10 | 368,944 |
| 2020-07-27 | $26.49 | $27.11 | $26.45 | $26.73 | $16.43 | 388,038 |
| 2020-07-24 | $26.64 | $26.78 | $26.29 | $26.37 | $16.21 | 278,310 |
| 2020-07-23 | $26.93 | $27.10 | $26.24 | $26.61 | $16.36 | 739,168 |
| 2020-07-22 | $27.27 | $27.49 | $26.57 | $26.64 | $16.38 | 518,253 |
| 2020-07-21 | $27.82 | $27.97 | $27.02 | $27.27 | $16.77 | 510,430 |
| 2020-07-20 | $28.75 | $28.87 | $27.34 | $27.52 | $16.92 | 748,458 |
| 2020-07-17 | $28.57 | $30.19 | $27.86 | $28.63 | $17.60 | 1,624,015 |
| 2020-07-16 | $26.69 | $27.41 | $26.59 | $26.96 | $16.58 | 460,735 |
| 2020-07-15 | $26.57 | $26.89 | $26.09 | $26.71 | $16.42 | 308,073 |
| 2020-07-14 | $25.40 | $26.19 | $25.40 | $26.19 | $16.10 | 342,007 |
| 2020-07-13 | $26.62 | $26.81 | $25.37 | $25.42 | $15.63 | 321,466 |
| 2020-07-10 | $25.75 | $26.97 | $25.69 | $26.48 | $16.28 | 955,144 |
| 2020-07-09 | $26.55 | $26.55 | $25.67 | $25.75 | $15.83 | 431,218 |
| 2020-07-08 | $26.59 | $26.75 | $25.86 | $26.20 | $16.11 | 333,412 |
| 2020-07-07 | $25.60 | $26.80 | $25.13 | $26.59 | $16.35 | 431,769 |
| 2020-07-06 | $25.36 | $25.56 | $25.01 | $25.39 | $15.61 | 251,529 |
| 2020-07-02 | $24.78 | $25.14 | $24.72 | $24.98 | $15.36 | 207,775 |
| 2020-07-01 | $24.93 | $25.52 | $24.49 | $24.52 | $15.08 | 165,996 |
| 2020-06-30 | $24.69 | $25.20 | $24.69 | $25.16 | $15.47 | 463,162 |
| 2020-06-29 | $24.79 | $25.21 | $24.62 | $24.83 | $15.27 | 286,627 |
| 2020-06-26 | $24.36 | $24.96 | $24.33 | $24.51 | $15.07 | 1,058,586 |
| 2020-06-25 | $24.86 | $24.86 | $24.15 | $24.53 | $15.08 | 493,969 |
| 2020-06-24 | $24.66 | $25.19 | $24.66 | $24.96 | $15.35 | 435,870 |
| 2020-06-23 | $24.92 | $25.12 | $24.66 | $24.98 | $15.36 | 356,913 |
| 2020-06-22 | $24.48 | $24.73 | $24.03 | $24.66 | $15.16 | 270,147 |
| 2020-06-19 | $25.60 | $25.60 | $24.48 | $24.52 | $15.08 | 911,865 |
| 2020-06-18 | $25.10 | $25.35 | $24.89 | $25.30 | $15.55 | 244,174 |
| 2020-06-17 | $24.44 | $25.43 | $24.43 | $25.31 | $15.56 | 365,748 |
| 2020-06-16 | $25.29 | $25.49 | $24.26 | $24.57 | $15.11 | 236,803 |
| 2020-06-15 | $23.26 | $25.03 | $23.20 | $24.66 | $15.16 | 306,229 |
| 2020-06-12 | $24.18 | $24.32 | $23.21 | $23.85 | $14.64 | 401,224 |
| 2020-06-11 | $25.04 | $25.04 | $23.46 | $23.60 | $14.49 | 430,287 |
| 2020-06-10 | $24.44 | $25.99 | $24.34 | $25.64 | $15.74 | 785,580 |
| 2020-06-09 | $24.11 | $24.17 | $23.58 | $23.91 | $14.68 | 647,593 |
| 2020-06-08 | $25.62 | $25.71 | $24.18 | $24.24 | $14.88 | 307,893 |
| 2020-06-05 | $25.48 | $25.77 | $25.15 | $25.31 | $15.54 | 465,690 |
| 2020-06-04 | $25.15 | $25.16 | $24.66 | $25.00 | $15.35 | 414,309 |
| 2020-06-03 | $25.95 | $26.23 | $24.93 | $25.40 | $15.59 | 290,539 |
| 2020-06-02 | $25.45 | $25.94 | $24.98 | $25.65 | $15.74 | 309,703 |
| 2020-06-01 | $25.74 | $25.94 | $25.04 | $25.06 | $15.38 | 308,205 |
| 2020-05-29 | $24.96 | $25.67 | $24.96 | $25.59 | $15.71 | 702,912 |
| 2020-05-28 | $26.27 | $26.59 | $25.11 | $25.21 | $15.47 | 453,261 |
| 2020-05-27 | $24.83 | $26.12 | $24.58 | $26.05 | $15.99 | 517,285 |
| 2020-05-26 | $24.54 | $24.85 | $24.27 | $24.35 | $14.95 | 496,339 |
| 2020-05-22 | $23.84 | $24.30 | $23.53 | $24.19 | $14.85 | 303,837 |
| 2020-05-21 | $23.97 | $23.97 | $23.54 | $23.69 | $14.54 | 213,423 |
| 2020-05-20 | $23.90 | $24.25 | $23.66 | $23.91 | $14.68 | 310,309 |
| 2020-05-19 | $23.79 | $24.55 | $23.21 | $23.71 | $14.55 | 406,785 |
| 2020-05-18 | $24.02 | $25.06 | $23.60 | $24.88 | $15.27 | 478,309 |
| 2020-05-15 | $23.27 | $23.74 | $22.78 | $23.28 | $14.29 | 317,655 |
| 2020-05-14 | $23.17 | $23.37 | $22.47 | $23.32 | $14.31 | 342,052 |
| 2020-05-13 | $24.32 | $24.48 | $23.23 | $23.40 | $14.36 | 320,089 |
| 2020-05-12 | $25.00 | $25.16 | $24.32 | $24.38 | $14.96 | 353,056 |
| 2020-05-11 | $24.76 | $25.39 | $24.47 | $25.12 | $15.42 | 314,161 |
| 2020-05-08 | $24.99 | $25.20 | $24.62 | $24.80 | $15.22 | 388,438 |
| 2020-05-07 | $25.05 | $25.05 | $24.05 | $24.54 | $15.06 | 383,785 |
| 2020-05-06 | $25.08 | $25.66 | $24.68 | $24.73 | $15.18 | 448,393 |
| 2020-05-05 | $23.92 | $24.78 | $23.86 | $24.66 | $15.14 | 716,445 |
| 2020-05-04 | $23.39 | $23.67 | $23.01 | $23.49 | $14.42 | 500,011 |
| 2020-05-01 | $22.11 | $23.57 | $21.87 | $23.53 | $14.44 | 634,942 |
| 2020-04-30 | $22.32 | $23.00 | $21.73 | $22.42 | $13.76 | 472,878 |
| 2020-04-29 | $23.00 | $23.35 | $22.59 | $22.67 | $13.92 | 394,897 |
| 2020-04-28 | $23.54 | $23.99 | $22.80 | $22.97 | $14.10 | 365,743 |
| 2020-04-27 | $22.26 | $23.78 | $22.26 | $23.55 | $14.46 | 387,823 |
| 2020-04-24 | $21.48 | $22.17 | $21.15 | $22.04 | $13.53 | 291,429 |
| 2020-04-23 | $21.10 | $21.98 | $20.94 | $21.47 | $13.18 | 399,255 |
| 2020-04-22 | $21.42 | $21.42 | $20.74 | $21.06 | $12.93 | 307,186 |
| 2020-04-21 | $20.69 | $20.96 | $20.23 | $20.88 | $12.82 | 321,762 |
| 2020-04-20 | $22.21 | $22.35 | $21.18 | $21.35 | $13.10 | 384,496 |
| 2020-04-17 | $21.75 | $22.88 | $21.47 | $22.79 | $13.99 | 847,237 |
| 2020-04-16 | $20.76 | $21.70 | $20.15 | $21.27 | $13.06 | 586,759 |
| 2020-04-15 | $20.92 | $21.34 | $20.01 | $20.60 | $12.64 | 296,092 |
| 2020-04-14 | $21.68 | $21.86 | $21.12 | $21.28 | $13.06 | 282,985 |
| 2020-04-13 | $22.68 | $22.68 | $21.05 | $21.17 | $12.99 | 293,505 |
| 2020-04-09 | $22.24 | $23.03 | $21.79 | $22.91 | $14.06 | 311,182 |
| 2020-04-08 | $22.13 | $22.34 | $21.53 | $21.85 | $13.41 | 367,159 |
| 2020-04-07 | $22.30 | $22.51 | $21.31 | $21.88 | $13.43 | 715,444 |
| 2020-04-06 | $21.61 | $21.84 | $20.25 | $21.68 | $13.31 | 417,765 |
| 2020-04-03 | $19.44 | $19.79 | $19.08 | $19.46 | $11.94 | 663,876 |
| 2020-04-02 | $19.14 | $19.97 | $18.82 | $19.59 | $12.02 | 343,720 |
| 2020-04-01 | $19.23 | $20.43 | $18.97 | $19.28 | $11.83 | 506,946 |
| 2020-03-31 | $20.81 | $20.81 | $19.83 | $20.52 | $12.60 | 542,887 |
| 2020-03-30 | $18.51 | $20.49 | $18.51 | $19.75 | $12.12 | 463,257 |
| 2020-03-27 | $19.46 | $19.55 | $18.03 | $18.48 | $11.34 | 1,049,184 |
| 2020-03-26 | $20.75 | $21.14 | $20.03 | $20.51 | $12.59 | 363,091 |
| 2020-03-25 | $20.43 | $22.15 | $20.26 | $20.59 | $12.64 | 671,776 |
| 2020-03-24 | $19.24 | $20.74 | $18.88 | $20.63 | $12.66 | 495,645 |
| 2020-03-23 | $16.88 | $18.71 | $16.05 | $18.34 | $11.26 | 669,970 |
| 2020-03-20 | $18.89 | $19.80 | $16.01 | $16.90 | $10.37 | 912,793 |
| 2020-03-19 | $19.95 | $20.50 | $18.37 | $18.89 | $11.59 | 515,787 |
| 2020-03-18 | $19.59 | $20.46 | $19.22 | $19.92 | $12.23 | 483,043 |
| 2020-03-17 | $17.31 | $21.00 | $17.00 | $20.80 | $12.77 | 521,182 |
| 2020-03-16 | $16.35 | $17.35 | $16.06 | $17.00 | $10.43 | 442,705 |
| 2020-03-13 | $18.00 | $18.68 | $17.12 | $17.94 | $10.99 | 635,179 |
| 2020-03-12 | $17.63 | $18.30 | $16.96 | $17.10 | $10.47 | 332,925 |
| 2020-03-11 | $18.65 | $19.10 | $18.44 | $18.70 | $11.45 | 328,192 |
| 2020-03-10 | $19.32 | $19.53 | $18.46 | $19.15 | $11.73 | 198,537 |
| 2020-03-09 | $18.90 | $19.20 | $18.15 | $18.81 | $11.52 | 316,530 |
| 2020-03-06 | $19.48 | $20.33 | $19.48 | $20.21 | $12.38 | 242,851 |
| 2020-03-05 | $19.79 | $20.21 | $19.68 | $20.14 | $12.33 | 644,443 |
| 2020-03-04 | $20.18 | $20.32 | $19.71 | $20.23 | $12.39 | 181,299 |
| 2020-03-03 | $20.10 | $20.32 | $19.60 | $19.68 | $12.05 | 252,250 |
| 2020-03-02 | $19.74 | $20.06 | $19.20 | $20.05 | $12.28 | 164,941 |
| 2020-02-28 | $19.59 | $20.06 | $19.23 | $19.54 | $11.97 | 309,723 |
| 2020-02-27 | $21.09 | $21.37 | $20.27 | $20.27 | $12.41 | 244,351 |
| 2020-02-26 | $22.56 | $22.56 | $21.45 | $21.45 | $13.14 | 264,136 |
| 2020-02-25 | $23.13 | $23.13 | $22.36 | $22.53 | $13.80 | 439,243 |
| 2020-02-24 | $22.52 | $23.13 | $22.28 | $23.10 | $14.15 | 282,009 |
| 2020-02-21 | $23.10 | $23.39 | $22.88 | $23.20 | $14.21 | 228,514 |
| 2020-02-20 | $22.85 | $23.12 | $22.82 | $23.11 | $14.15 | 254,914 |
| 2020-02-19 | $22.26 | $22.96 | $22.15 | $22.94 | $14.05 | 278,796 |
| 2020-02-18 | $22.06 | $22.33 | $22.01 | $22.19 | $13.59 | 392,595 |
| 2020-02-14 | $22.23 | $22.23 | $21.99 | $22.11 | $13.54 | 199,600 |
| 2020-02-13 | $21.66 | $22.26 | $21.66 | $22.26 | $13.63 | 145,695 |
| 2020-02-12 | $21.75 | $21.97 | $21.51 | $21.78 | $13.34 | 161,463 |
| 2020-02-11 | $21.62 | $21.85 | $21.54 | $21.60 | $13.23 | 126,444 |
| 2020-02-10 | $21.73 | $21.85 | $21.29 | $21.52 | $13.18 | 177,499 |
| 2020-02-07 | $22.02 | $22.19 | $21.77 | $21.79 | $13.34 | 166,213 |
| 2020-02-06 | $22.12 | $22.25 | $21.95 | $22.00 | $13.47 | 236,020 |
| 2020-02-05 | $21.55 | $22.10 | $21.48 | $22.05 | $13.50 | 217,399 |
| 2020-02-04 | $21.37 | $21.60 | $20.98 | $21.39 | $13.10 | 176,250 |
| 2020-02-03 | $20.92 | $21.22 | $20.83 | $21.17 | $12.96 | 293,260 |
| 2020-01-31 | $20.89 | $20.89 | $20.50 | $20.76 | $12.71 | 432,466 |
| 2020-01-30 | $20.23 | $20.97 | $20.17 | $20.97 | $12.84 | 688,956 |
| 2020-01-29 | $20.40 | $20.71 | $20.33 | $20.33 | $12.45 | 173,479 |
| 2020-01-28 | $20.23 | $20.45 | $20.08 | $20.40 | $12.49 | 216,508 |
| 2020-01-27 | $19.56 | $20.29 | $19.34 | $20.12 | $12.32 | 412,773 |
| 2020-01-24 | $20.90 | $21.05 | $19.60 | $19.87 | $12.17 | 665,553 |
| 2020-01-23 | $21.01 | $21.01 | $20.44 | $20.98 | $12.85 | 373,794 |
| 2020-01-22 | $21.49 | $21.56 | $20.96 | $20.99 | $12.85 | 146,272 |
| 2020-01-21 | $21.61 | $21.77 | $21.44 | $21.49 | $13.16 | 201,054 |
| 2020-01-17 | $21.67 | $21.87 | $21.42 | $21.65 | $13.26 | 161,697 |
| 2020-01-16 | $21.60 | $21.81 | $21.41 | $21.65 | $13.26 | 184,383 |
| 2020-01-15 | $21.47 | $21.78 | $21.22 | $21.42 | $13.12 | 188,272 |
| 2020-01-14 | $21.05 | $21.69 | $20.96 | $21.51 | $13.17 | 436,443 |
| 2020-01-13 | $20.90 | $21.11 | $20.76 | $21.08 | $12.91 | 170,668 |
| 2020-01-10 | $20.96 | $21.12 | $20.87 | $20.96 | $12.84 | 153,268 |
| 2020-01-09 | $21.21 | $21.29 | $20.95 | $21.00 | $12.86 | 184,131 |
| 2020-01-08 | $21.25 | $21.34 | $21.04 | $21.18 | $12.97 | 181,819 |
| 2020-01-07 | $20.98 | $21.36 | $20.89 | $21.27 | $13.03 | 235,729 |
| 2020-01-06 | $21.17 | $21.27 | $20.61 | $21.02 | $12.87 | 287,143 |
| 2020-01-03 | $21.25 | $21.51 | $21.02 | $21.36 | $13.08 | 369,270 |
| 2020-01-02 | $21.69 | $21.81 | $21.34 | $21.51 | $13.17 | 175,177 |
| 2019-12-31 | $21.41 | $21.61 | $21.33 | $21.49 | $13.16 | 198,090 |
| 2019-12-30 | $21.72 | $21.72 | $21.26 | $21.33 | $13.06 | 150,136 |
| 2019-12-27 | $21.61 | $21.64 | $21.39 | $21.63 | $13.25 | 143,911 |
| 2019-12-26 | $21.54 | $21.61 | $21.25 | $21.61 | $13.23 | 112,473 |
| 2019-12-24 | $21.57 | $21.70 | $21.20 | $21.51 | $13.17 | 124,920 |
| 2019-12-23 | $22.00 | $22.00 | $21.46 | $21.63 | $13.25 | 244,242 |
| 2019-12-20 | $21.70 | $21.94 | $21.54 | $21.91 | $13.42 | 1,583,637 |
| 2019-12-19 | $21.65 | $21.75 | $21.49 | $21.65 | $13.26 | 254,230 |
| 2019-12-18 | $21.74 | $21.99 | $21.25 | $21.71 | $13.29 | 371,086 |
| 2019-12-17 | $21.33 | $21.63 | $21.30 | $21.61 | $13.23 | 615,465 |
| 2019-12-16 | $20.92 | $21.47 | $20.86 | $21.31 | $13.05 | 549,267 |
| 2019-12-13 | $21.15 | $21.34 | $20.75 | $20.84 | $12.76 | 306,133 |
| 2019-12-12 | $21.27 | $21.49 | $21.00 | $21.18 | $12.97 | 240,160 |
| 2019-12-11 | $21.15 | $21.37 | $21.10 | $21.32 | $13.04 | 132,879 |
| 2019-12-10 | $20.93 | $21.24 | $20.80 | $21.15 | $12.93 | 167,551 |
| 2019-12-09 | $20.85 | $21.02 | $20.82 | $20.92 | $12.79 | 559,495 |
| 2019-12-06 | $21.00 | $21.36 | $20.88 | $20.91 | $12.79 | 415,711 |
| 2019-12-05 | $20.72 | $20.92 | $20.72 | $20.80 | $12.72 | 214,206 |
| 2019-12-04 | $20.88 | $21.14 | $20.69 | $20.71 | $12.66 | 146,185 |
| 2019-12-03 | $20.79 | $20.94 | $20.60 | $20.84 | $12.74 | 169,579 |
| 2019-12-02 | $21.15 | $21.24 | $20.92 | $21.02 | $12.85 | 275,406 |
| 2019-11-29 | $21.07 | $21.23 | $20.92 | $21.13 | $12.92 | 69,625 |
| 2019-11-27 | $21.36 | $21.49 | $21.03 | $21.13 | $12.92 | 141,433 |
| 2019-11-26 | $21.44 | $21.56 | $21.20 | $21.26 | $13.00 | 214,561 |
| 2019-11-25 | $21.10 | $21.48 | $20.76 | $21.35 | $13.06 | 214,761 |
| 2019-11-22 | $20.99 | $21.00 | $20.64 | $20.84 | $12.74 | 150,981 |
| 2019-11-21 | $20.82 | $21.05 | $20.66 | $20.84 | $12.74 | 305,326 |
| 2019-11-20 | $20.92 | $21.29 | $20.74 | $20.81 | $12.73 | 352,713 |
| 2019-11-19 | $21.52 | $21.52 | $21.08 | $21.10 | $12.90 | 159,774 |
| 2019-11-18 | $21.43 | $21.53 | $21.22 | $21.38 | $13.07 | 106,618 |
| 2019-11-15 | $22.24 | $22.24 | $21.53 | $21.56 | $13.18 | 154,440 |
| 2019-11-14 | $21.85 | $22.14 | $21.82 | $22.04 | $13.48 | 354,361 |
| 2019-11-13 | $21.90 | $22.06 | $21.75 | $21.94 | $13.42 | 116,638 |
| 2019-11-12 | $22.34 | $22.39 | $22.09 | $22.13 | $13.53 | 192,913 |
| 2019-11-11 | $22.16 | $22.31 | $22.06 | $22.30 | $13.64 | 104,464 |
| 2019-11-08 | $22.41 | $22.53 | $22.13 | $22.35 | $13.67 | 152,005 |
| 2019-11-07 | $22.59 | $22.68 | $22.30 | $22.38 | $13.69 | 351,975 |
| 2019-11-06 | $22.34 | $22.43 | $22.20 | $22.37 | $13.68 | 162,282 |
| 2019-11-05 | $22.58 | $22.68 | $22.36 | $22.45 | $13.73 | 132,744 |
| 2019-11-04 | $22.24 | $22.56 | $22.06 | $22.45 | $13.73 | 255,213 |
| 2019-11-01 | $21.80 | $22.17 | $21.68 | $22.09 | $13.51 | 160,416 |
| 2019-10-31 | $22.31 | $22.31 | $21.59 | $21.66 | $13.25 | 268,126 |
| 2019-10-30 | $22.61 | $22.61 | $22.04 | $22.37 | $13.68 | 184,080 |
| 2019-10-29 | $22.21 | $22.80 | $22.21 | $22.74 | $13.91 | 289,500 |
| 2019-10-28 | $22.51 | $22.75 | $22.37 | $22.38 | $13.69 | 178,084 |
| 2019-10-25 | $22.15 | $22.72 | $22.12 | $22.47 | $13.74 | 244,795 |
| 2019-10-24 | $22.43 | $22.43 | $21.82 | $22.19 | $13.57 | 206,149 |
| 2019-10-23 | $22.24 | $22.51 | $21.86 | $22.35 | $13.67 | 290,803 |
| 2019-10-22 | $21.76 | $22.15 | $21.46 | $22.12 | $13.53 | 365,997 |
| 2019-10-21 | $21.92 | $22.15 | $21.38 | $21.64 | $13.23 | 409,506 |
| 2019-10-18 | $22.38 | $22.62 | $21.42 | $21.59 | $13.20 | 633,148 |
| 2019-10-17 | $21.19 | $21.55 | $21.15 | $21.52 | $13.16 | 289,899 |
| 2019-10-16 | $20.75 | $21.34 | $20.75 | $21.18 | $12.95 | 200,796 |
| 2019-10-15 | $20.75 | $21.16 | $20.61 | $20.78 | $12.71 | 153,678 |
| 2019-10-14 | $20.97 | $21.29 | $20.62 | $20.68 | $12.65 | 199,687 |
| 2019-10-11 | $20.41 | $21.28 | $20.41 | $21.21 | $12.97 | 633,783 |
| 2019-10-10 | $20.08 | $20.39 | $20.05 | $20.16 | $12.33 | 116,485 |
| 2019-10-09 | $20.45 | $20.62 | $19.98 | $20.12 | $12.30 | 189,010 |
| 2019-10-08 | $20.05 | $20.55 | $19.93 | $20.31 | $12.42 | 269,046 |
| 2019-10-07 | $20.08 | $20.37 | $19.82 | $20.26 | $12.39 | 490,471 |
| 2019-10-04 | $20.15 | $20.30 | $19.77 | $20.16 | $12.33 | 151,927 |
| 2019-10-03 | $20.18 | $20.31 | $19.85 | $20.14 | $12.32 | 397,842 |
| 2019-10-02 | $20.04 | $20.37 | $19.91 | $20.26 | $12.39 | 335,859 |
| 2019-10-01 | $20.94 | $21.14 | $20.12 | $20.28 | $12.40 | 454,603 |
| 2019-09-30 | $21.04 | $21.19 | $20.75 | $20.78 | $12.71 | 268,326 |
| 2019-09-27 | $21.61 | $21.85 | $20.99 | $21.05 | $12.87 | 188,299 |
| 2019-09-26 | $21.41 | $21.76 | $21.19 | $21.45 | $13.12 | 360,630 |
| 2019-09-25 | $20.85 | $21.49 | $20.85 | $21.45 | $13.12 | 263,553 |
| 2019-09-24 | $21.32 | $21.48 | $20.80 | $20.84 | $12.74 | 505,083 |
| 2019-09-23 | $21.23 | $21.55 | $21.01 | $21.21 | $12.97 | 118,765 |
| 2019-09-20 | $21.40 | $21.63 | $21.21 | $21.33 | $13.04 | 478,417 |
| 2019-09-19 | $21.30 | $21.60 | $21.00 | $21.39 | $13.08 | 181,102 |
| 2019-09-18 | $21.50 | $21.59 | $20.94 | $21.19 | $12.96 | 240,585 |
| 2019-09-17 | $21.69 | $21.70 | $21.33 | $21.66 | $13.25 | 118,201 |
| 2019-09-16 | $21.92 | $22.24 | $21.85 | $21.87 | $13.37 | 223,030 |
| 2019-09-13 | $22.25 | $22.25 | $21.74 | $22.06 | $13.49 | 369,714 |
| 2019-09-12 | $22.18 | $22.37 | $21.66 | $22.10 | $13.51 | 411,922 |
| 2019-09-11 | $21.59 | $22.28 | $21.23 | $22.27 | $13.62 | 316,146 |
| 2019-09-10 | $21.46 | $21.56 | $20.70 | $21.51 | $13.15 | 862,179 |
| 2019-09-09 | $19.60 | $20.28 | $19.53 | $20.17 | $12.33 | 164,440 |
| 2019-09-06 | $20.04 | $20.10 | $19.45 | $19.53 | $11.94 | 112,143 |
| 2019-09-05 | $19.69 | $20.08 | $19.58 | $19.86 | $12.14 | 261,730 |
| 2019-09-04 | $19.41 | $19.62 | $19.35 | $19.40 | $11.86 | 96,660 |
| 2019-09-03 | $19.49 | $19.64 | $19.00 | $19.16 | $11.72 | 280,905 |
| 2019-08-30 | $19.35 | $19.69 | $19.22 | $19.67 | $12.03 | 199,851 |
| 2019-08-29 | $19.39 | $19.64 | $19.25 | $19.29 | $11.80 | 164,952 |
| 2019-08-28 | $18.04 | $19.27 | $18.02 | $19.10 | $11.68 | 495,667 |
| 2019-08-27 | $18.69 | $18.70 | $18.06 | $18.07 | $11.05 | 229,804 |
| 2019-08-26 | $18.35 | $18.61 | $18.12 | $18.57 | $11.36 | 152,259 |
| 2019-08-23 | $19.08 | $19.08 | $18.21 | $18.24 | $11.15 | 286,764 |
| 2019-08-22 | $19.95 | $20.01 | $19.64 | $19.79 | $12.08 | 225,786 |
| 2019-08-21 | $19.72 | $20.11 | $19.55 | $19.87 | $12.13 | 245,997 |
| 2019-08-20 | $19.40 | $19.81 | $18.98 | $19.72 | $12.04 | 184,707 |
| 2019-08-19 | $19.52 | $19.77 | $19.33 | $19.40 | $11.84 | 375,096 |
| 2019-08-16 | $18.79 | $19.37 | $18.75 | $19.36 | $11.82 | 216,657 |
| 2019-08-15 | $18.58 | $18.71 | $18.34 | $18.65 | $11.39 | 661,437 |
| 2019-08-14 | $18.92 | $19.22 | $18.37 | $18.68 | $11.40 | 269,250 |
| 2019-08-13 | $18.59 | $19.02 | $18.44 | $18.82 | $11.49 | 175,330 |
| 2019-08-12 | $19.06 | $19.08 | $18.48 | $18.58 | $11.34 | 213,898 |
| 2019-08-09 | $19.48 | $19.69 | $19.15 | $19.17 | $11.70 | 198,142 |
| 2019-08-08 | $18.91 | $19.69 | $18.91 | $19.60 | $11.97 | 184,429 |
| 2019-08-07 | $18.65 | $18.92 | $18.54 | $18.85 | $11.51 | 203,059 |
| 2019-08-06 | $18.91 | $19.21 | $18.46 | $18.92 | $11.55 | 169,374 |
| 2019-08-05 | $19.32 | $19.77 | $18.49 | $18.79 | $11.47 | 254,287 |
| 2019-08-02 | $19.46 | $19.72 | $19.29 | $19.61 | $11.97 | 191,295 |
| 2019-08-01 | $20.02 | $20.15 | $19.54 | $19.57 | $11.95 | 182,145 |
| 2019-07-31 | $20.19 | $20.43 | $19.80 | $20.07 | $12.25 | 433,983 |
| 2019-07-30 | $19.79 | $20.24 | $19.66 | $20.19 | $12.33 | 267,502 |
| 2019-07-29 | $20.18 | $20.18 | $19.92 | $20.04 | $12.23 | 166,324 |
| 2019-07-26 | $19.93 | $20.22 | $19.89 | $20.18 | $12.32 | 210,453 |
| 2019-07-25 | $20.49 | $20.49 | $19.86 | $19.89 | $12.14 | 165,693 |
| 2019-07-24 | $19.91 | $20.51 | $19.91 | $20.48 | $12.50 | 212,334 |
| 2019-07-23 | $20.28 | $20.34 | $19.77 | $19.93 | $12.17 | 276,861 |
| 2019-07-22 | $20.29 | $20.55 | $20.09 | $20.23 | $12.35 | 272,220 |
| 2019-07-19 | $19.01 | $20.75 | $19.01 | $20.23 | $12.35 | 780,012 |
| 2019-07-18 | $18.39 | $18.58 | $18.11 | $18.52 | $11.31 | 212,572 |
| 2019-07-17 | $18.67 | $18.70 | $18.25 | $18.40 | $11.23 | 197,097 |
| 2019-07-16 | $18.50 | $19.13 | $18.50 | $18.82 | $11.49 | 299,241 |
| 2019-07-15 | $18.36 | $18.52 | $18.06 | $18.34 | $11.20 | 278,175 |
| 2019-07-12 | $17.80 | $18.48 | $17.80 | $18.38 | $11.22 | 282,853 |
| 2019-07-11 | $17.71 | $17.83 | $17.34 | $17.77 | $10.85 | 140,832 |
| 2019-07-10 | $18.40 | $18.46 | $17.59 | $17.72 | $10.82 | 171,807 |
| 2019-07-09 | $18.09 | $18.35 | $17.99 | $18.28 | $11.16 | 188,979 |
| 2019-07-08 | $18.06 | $18.27 | $17.98 | $18.21 | $11.12 | 164,839 |
| 2019-07-05 | $17.97 | $18.16 | $17.79 | $18.15 | $11.08 | 100,189 |
| 2019-07-03 | $18.03 | $18.10 | $17.92 | $18.04 | $11.01 | 84,544 |
| 2019-07-02 | $18.12 | $18.29 | $17.78 | $17.96 | $10.96 | 231,615 |
| 2019-07-01 | $18.16 | $18.36 | $17.91 | $18.07 | $11.03 | 271,710 |
| 2019-06-28 | $17.69 | $18.29 | $17.69 | $18.15 | $11.08 | 1,206,298 |
| 2019-06-27 | $17.27 | $17.69 | $17.27 | $17.69 | $10.80 | 292,168 |
| 2019-06-26 | $16.80 | $17.32 | $16.80 | $17.27 | $10.54 | 312,349 |
| 2019-06-25 | $16.85 | $16.99 | $16.62 | $16.78 | $10.24 | 145,909 |
| 2019-06-24 | $17.27 | $17.43 | $16.75 | $16.81 | $10.26 | 166,480 |
| 2019-06-21 | $17.99 | $18.03 | $17.03 | $17.21 | $10.51 | 429,364 |
| 2019-06-20 | $18.08 | $18.30 | $17.98 | $18.07 | $11.03 | 216,363 |
| 2019-06-19 | $18.09 | $18.18 | $17.79 | $18.03 | $11.01 | 198,802 |
| 2019-06-18 | $18.23 | $18.44 | $18.13 | $18.23 | $11.13 | 790,389 |
| 2019-06-17 | $18.28 | $18.35 | $18.12 | $18.18 | $11.10 | 168,114 |
| 2019-06-14 | $18.55 | $18.68 | $18.19 | $18.36 | $11.21 | 203,356 |
| 2019-06-13 | $18.08 | $18.58 | $18.08 | $18.57 | $11.34 | 248,829 |
| 2019-06-12 | $17.87 | $18.22 | $17.87 | $18.11 | $11.04 | 209,889 |
| 2019-06-11 | $17.99 | $18.10 | $17.82 | $17.89 | $10.90 | 155,620 |
| 2019-06-10 | $17.69 | $18.03 | $17.69 | $17.86 | $10.89 | 162,006 |
| 2019-06-07 | $17.73 | $17.88 | $17.59 | $17.66 | $10.76 | 140,862 |
| 2019-06-06 | $17.97 | $18.04 | $17.29 | $17.64 | $10.75 | 138,217 |
| 2019-06-05 | $18.22 | $19.96 | $17.87 | $18.00 | $10.97 | 175,533 |
| 2019-06-04 | $17.80 | $18.28 | $17.78 | $18.15 | $11.06 | 441,912 |
| 2019-06-03 | $17.58 | $18.01 | $17.54 | $17.60 | $10.73 | 415,341 |
| 2019-05-31 | $17.65 | $17.90 | $17.52 | $17.62 | $10.74 | 177,730 |
| 2019-05-30 | $18.19 | $18.21 | $17.73 | $17.90 | $10.91 | 237,309 |
| 2019-05-29 | $18.41 | $18.47 | $18.08 | $18.20 | $11.09 | 158,070 |
| 2019-05-28 | $19.00 | $19.00 | $18.54 | $18.60 | $11.34 | 159,709 |
| 2019-05-24 | $18.93 | $19.09 | $18.78 | $18.99 | $11.57 | 345,187 |
| 2019-05-23 | $18.84 | $19.04 | $18.67 | $18.81 | $11.47 | 184,224 |
| 2019-05-22 | $19.44 | $19.54 | $18.87 | $19.08 | $11.63 | 135,754 |
| 2019-05-21 | $19.52 | $19.68 | $19.47 | $19.53 | $11.90 | 316,338 |
| 2019-05-20 | $19.06 | $19.46 | $19.06 | $19.42 | $11.84 | 149,767 |
| 2019-05-17 | $19.19 | $19.45 | $19.13 | $19.26 | $11.74 | 173,545 |
| 2019-05-16 | $19.40 | $19.58 | $19.30 | $19.38 | $11.81 | 220,546 |
| 2019-05-15 | $19.09 | $19.40 | $18.99 | $19.39 | $11.82 | 169,501 |
| 2019-05-14 | $18.97 | $19.40 | $18.94 | $19.28 | $11.75 | 121,501 |
| 2019-05-13 | $19.38 | $19.40 | $18.86 | $18.92 | $11.53 | 233,547 |
| 2019-05-10 | $19.54 | $19.75 | $19.30 | $19.74 | $12.03 | 200,236 |
| 2019-05-09 | $19.28 | $19.74 | $19.18 | $19.57 | $11.93 | 134,620 |
| 2019-05-08 | $19.86 | $19.91 | $19.37 | $19.37 | $11.81 | 285,510 |
| 2019-05-07 | $20.04 | $20.18 | $19.68 | $19.89 | $12.12 | 183,492 |
| 2019-05-06 | $19.77 | $20.44 | $19.75 | $20.27 | $12.35 | 182,904 |
| 2019-05-03 | $19.75 | $20.15 | $19.74 | $20.11 | $12.26 | 125,310 |
| 2019-05-02 | $19.44 | $19.81 | $19.25 | $19.74 | $12.03 | 181,021 |
| 2019-05-01 | $19.87 | $19.87 | $19.38 | $19.43 | $11.84 | 534,348 |
| 2019-04-30 | $20.21 | $20.28 | $19.76 | $19.78 | $12.06 | 362,373 |
| 2019-04-29 | $20.66 | $20.66 | $20.26 | $20.31 | $12.38 | 305,964 |
| 2019-04-26 | $20.39 | $20.66 | $20.36 | $20.66 | $12.59 | 276,019 |
| 2019-04-25 | $21.06 | $21.27 | $20.32 | $20.37 | $12.42 | 426,816 |
| 2019-04-24 | $20.62 | $21.22 | $20.51 | $21.10 | $12.86 | 466,678 |
| 2019-04-23 | $20.43 | $20.67 | $20.17 | $20.65 | $12.59 | 367,815 |
| 2019-04-22 | $20.31 | $20.57 | $20.25 | $20.36 | $12.41 | 302,563 |
| 2019-04-18 | $19.94 | $20.56 | $19.94 | $20.44 | $12.46 | 421,539 |
| 2019-04-17 | $18.66 | $20.39 | $18.66 | $19.97 | $12.17 | 924,916 |
| 2019-04-16 | $18.13 | $18.34 | $18.03 | $18.27 | $11.14 | 226,119 |
| 2019-04-15 | $18.25 | $18.37 | $18.03 | $18.19 | $11.09 | 145,677 |
| 2019-04-12 | $18.41 | $18.60 | $18.24 | $18.30 | $11.15 | 135,670 |
| 2019-04-11 | $18.02 | $18.27 | $17.96 | $18.24 | $11.12 | 176,103 |
| 2019-04-10 | $18.01 | $18.10 | $17.86 | $17.96 | $10.95 | 294,213 |
| 2019-04-09 | $18.16 | $18.30 | $18.00 | $18.03 | $10.99 | 303,343 |
| 2019-04-08 | $18.15 | $18.42 | $18.10 | $18.34 | $11.18 | 169,735 |
| 2019-04-05 | $18.09 | $18.40 | $18.09 | $18.26 | $11.13 | 579,265 |
| 2019-04-04 | $17.91 | $18.33 | $17.77 | $18.09 | $11.03 | 171,297 |
| 2019-04-03 | $17.80 | $18.00 | $17.68 | $17.85 | $10.88 | 236,203 |
| 2019-04-02 | $18.04 | $18.04 | $17.62 | $17.69 | $10.78 | 243,540 |
| 2019-04-01 | $17.89 | $18.36 | $17.89 | $17.92 | $10.92 | 567,459 |
| 2019-03-29 | $17.77 | $18.00 | $17.71 | $17.83 | $10.87 | 583,422 |
| 2019-03-28 | $17.44 | $17.73 | $17.44 | $17.67 | $10.77 | 176,278 |
| 2019-03-27 | $17.24 | $17.56 | $17.24 | $17.43 | $10.62 | 278,947 |
| 2019-03-26 | $17.02 | $17.38 | $16.98 | $17.33 | $10.56 | 411,615 |
| 2019-03-25 | $16.58 | $16.99 | $16.42 | $16.92 | $10.31 | 340,908 |
| 2019-03-22 | $17.03 | $17.05 | $16.60 | $16.61 | $10.12 | 319,611 |
| 2019-03-21 | $16.79 | $17.38 | $16.79 | $17.07 | $10.40 | 700,564 |
| 2019-03-20 | $17.01 | $17.20 | $16.62 | $16.90 | $10.30 | 652,093 |
| 2019-03-19 | $17.88 | $17.88 | $17.02 | $17.08 | $10.41 | 330,115 |
| 2019-03-18 | $17.90 | $18.04 | $17.72 | $17.90 | $10.91 | 183,220 |
| 2019-03-15 | $18.14 | $18.33 | $17.81 | $17.91 | $10.92 | 607,711 |
| 2019-03-14 | $18.34 | $18.34 | $17.99 | $18.09 | $11.03 | 193,753 |
| 2019-03-13 | $18.27 | $18.68 | $18.27 | $18.43 | $11.21 | 182,193 |
| 2019-03-12 | $18.47 | $18.54 | $18.14 | $18.19 | $11.07 | 209,247 |
| 2019-03-11 | $18.02 | $18.59 | $18.00 | $18.50 | $11.26 | 196,804 |
| 2019-03-08 | $17.69 | $18.03 | $17.62 | $18.02 | $10.97 | 280,884 |
| 2019-03-07 | $17.69 | $17.77 | $17.52 | $17.74 | $10.79 | 217,093 |
| 2019-03-06 | $17.87 | $17.97 | $17.60 | $17.69 | $10.76 | 287,800 |
| 2019-03-05 | $18.24 | $18.28 | $17.82 | $17.86 | $10.87 | 290,644 |
| 2019-03-04 | $18.72 | $18.98 | $18.17 | $18.20 | $11.07 | 627,691 |
| 2019-03-01 | $18.85 | $19.14 | $18.66 | $18.70 | $11.38 | 271,419 |
| 2019-02-28 | $18.81 | $18.82 | $18.44 | $18.65 | $11.35 | 577,036 |
| 2019-02-27 | $18.99 | $19.23 | $18.84 | $18.85 | $11.47 | 136,689 |
| 2019-02-26 | $19.75 | $19.76 | $18.99 | $19.00 | $11.56 | 280,093 |
| 2019-02-25 | $19.75 | $19.92 | $19.61 | $19.75 | $12.02 | 456,756 |
| 2019-02-22 | $19.92 | $19.92 | $19.46 | $19.67 | $11.97 | 311,574 |
| 2019-02-21 | $19.75 | $19.98 | $19.71 | $19.83 | $12.07 | 255,210 |
| 2019-02-20 | $19.39 | $19.95 | $19.33 | $19.76 | $12.02 | 406,458 |
| 2019-02-19 | $18.86 | $19.46 | $18.86 | $19.39 | $11.80 | 434,730 |
| 2019-02-15 | $18.80 | $19.14 | $18.67 | $18.84 | $11.46 | 256,335 |
| 2019-02-14 | $18.66 | $18.90 | $18.66 | $18.76 | $11.42 | 210,753 |
| 2019-02-13 | $18.59 | $18.83 | $18.50 | $18.73 | $11.40 | 247,519 |
| 2019-02-12 | $18.49 | $18.73 | $18.48 | $18.60 | $11.32 | 247,660 |
| 2019-02-11 | $18.47 | $18.58 | $18.27 | $18.40 | $11.20 | 284,116 |
| 2019-02-08 | $18.68 | $18.92 | $18.26 | $18.48 | $11.25 | 254,365 |
| 2019-02-07 | $18.86 | $19.07 | $18.69 | $18.78 | $11.43 | 342,135 |
| 2019-02-06 | $19.03 | $19.14 | $18.88 | $18.94 | $11.53 | 272,506 |
| 2019-02-05 | $19.29 | $19.41 | $19.12 | $19.12 | $11.63 | 411,763 |
| 2019-02-04 | $19.24 | $19.27 | $18.96 | $19.25 | $11.71 | 371,314 |
| 2019-02-01 | $19.35 | $19.49 | $19.16 | $19.23 | $11.70 | 330,982 |
| 2019-01-31 | $19.79 | $19.83 | $19.28 | $19.35 | $11.77 | 344,905 |
| 2019-01-30 | $19.72 | $20.08 | $19.27 | $19.78 | $12.04 | 286,137 |
| 2019-01-29 | $19.66 | $19.78 | $19.16 | $19.73 | $12.01 | 503,329 |
| 2019-01-28 | $19.77 | $19.77 | $19.26 | $19.66 | $11.96 | 454,695 |
| 2019-01-25 | $21.64 | $21.64 | $18.88 | $19.83 | $12.07 | 699,508 |
| 2019-01-24 | $20.18 | $20.42 | $19.86 | $20.15 | $12.26 | 626,973 |
| 2019-01-23 | $19.87 | $20.14 | $19.76 | $20.10 | $12.23 | 490,783 |
| 2019-01-22 | $19.29 | $20.05 | $19.29 | $19.84 | $12.07 | 728,364 |
| 2019-01-18 | $19.07 | $19.53 | $18.95 | $19.39 | $11.80 | 531,274 |
| 2019-01-17 | $17.90 | $18.92 | $17.90 | $18.86 | $11.48 | 716,985 |
| 2019-01-16 | $17.50 | $17.94 | $17.50 | $17.75 | $10.80 | 240,979 |
| 2019-01-15 | $17.73 | $17.87 | $17.37 | $17.50 | $10.65 | 287,527 |
| 2019-01-14 | $17.58 | $17.86 | $17.49 | $17.72 | $10.78 | 217,051 |
| 2019-01-11 | $17.25 | $17.75 | $17.19 | $17.71 | $10.78 | 388,624 |
| 2019-01-10 | $17.36 | $17.55 | $17.23 | $17.33 | $10.55 | 209,602 |
| 2019-01-09 | $17.21 | $17.60 | $17.09 | $17.47 | $10.63 | 514,725 |
| 2019-01-08 | $16.65 | $17.23 | $16.56 | $17.21 | $10.47 | 474,373 |
| 2019-01-07 | $16.23 | $16.62 | $16.03 | $16.54 | $10.06 | 470,724 |
| 2019-01-04 | $16.11 | $16.43 | $16.04 | $16.27 | $9.90 | 446,881 |
| 2019-01-03 | $16.27 | $16.48 | $15.89 | $15.92 | $9.69 | 204,561 |
| 2019-01-02 | $15.95 | $16.47 | $15.93 | $16.37 | $9.96 | 249,787 |
| 2018-12-31 | $16.29 | $16.40 | $15.93 | $16.19 | $9.85 | 214,266 |
| 2018-12-28 | $16.30 | $17.03 | $16.07 | $16.26 | $9.89 | 229,708 |
| 2018-12-27 | $16.00 | $16.40 | $15.47 | $16.39 | $9.97 | 211,804 |
| 2018-12-26 | $15.64 | $16.37 | $15.48 | $16.28 | $9.91 | 329,227 |
| 2018-12-24 | $15.85 | $15.85 | $15.39 | $15.58 | $9.48 | 184,672 |
| 2018-12-21 | $15.98 | $16.26 | $15.84 | $15.91 | $9.68 | 1,344,568 |
| 2018-12-20 | $16.28 | $16.48 | $15.90 | $15.97 | $9.72 | 458,680 |
| 2018-12-19 | $16.73 | $16.97 | $16.37 | $16.40 | $9.98 | 398,919 |
| 2018-12-18 | $16.72 | $17.44 | $16.59 | $16.75 | $10.19 | 191,080 |
| 2018-12-17 | $16.56 | $16.92 | $16.30 | $16.57 | $10.08 | 327,325 |
| 2018-12-14 | $16.91 | $17.23 | $16.67 | $16.77 | $10.19 | 417,157 |
| 2018-12-13 | $17.78 | $18.22 | $16.96 | $17.03 | $10.35 | 178,099 |
| 2018-12-12 | $17.85 | $18.05 | $17.72 | $17.73 | $10.77 | 196,720 |
| 2018-12-11 | $17.67 | $17.88 | $17.50 | $17.70 | $10.75 | 227,494 |
| 2018-12-10 | $17.43 | $17.53 | $17.17 | $17.46 | $10.61 | 537,891 |
| 2018-12-07 | $18.02 | $18.57 | $17.32 | $17.51 | $10.64 | 176,842 |
| 2018-12-06 | $17.56 | $18.17 | $17.13 | $18.02 | $10.95 | 303,451 |
| 2018-12-04 | $19.05 | $19.05 | $17.72 | $17.81 | $10.82 | 271,260 |
| 2018-12-03 | $19.76 | $19.94 | $19.00 | $19.08 | $11.59 | 219,553 |
| 2018-11-30 | $19.20 | $19.64 | $19.20 | $19.48 | $11.84 | 224,473 |
| 2018-11-29 | $19.56 | $19.77 | $19.28 | $19.33 | $11.74 | 170,454 |
| 2018-11-28 | $19.00 | $19.76 | $18.95 | $19.68 | $11.96 | 262,674 |
| 2018-11-27 | $19.44 | $19.68 | $18.90 | $18.95 | $11.51 | 131,844 |
| 2018-11-26 | $19.25 | $19.59 | $19.10 | $19.55 | $11.88 | 223,396 |
| 2018-11-23 | $19.15 | $19.39 | $19.09 | $19.09 | $11.60 | 67,503 |
| 2018-11-21 | $19.10 | $19.41 | $19.09 | $19.26 | $11.70 | 140,155 |
| 2018-11-20 | $19.71 | $19.71 | $18.96 | $19.04 | $11.57 | 190,456 |
| 2018-11-19 | $19.69 | $19.96 | $19.52 | $19.85 | $12.06 | 179,467 |
| 2018-11-16 | $19.73 | $20.64 | $19.50 | $19.70 | $11.97 | 557,013 |
| 2018-11-15 | $19.69 | $20.03 | $19.51 | $19.89 | $12.09 | 193,351 |
| 2018-11-14 | $19.65 | $19.95 | $19.51 | $19.77 | $12.01 | 375,702 |
| 2018-11-13 | $19.67 | $20.01 | $19.51 | $19.59 | $11.90 | 158,289 |
| 2018-11-12 | $19.78 | $19.90 | $19.59 | $19.59 | $11.90 | 169,815 |
| 2018-11-09 | $20.17 | $20.26 | $19.65 | $19.79 | $12.02 | 217,233 |
| 2018-11-08 | $20.05 | $20.30 | $19.83 | $20.22 | $12.29 | 173,157 |
| 2018-11-07 | $19.90 | $20.29 | $19.71 | $20.12 | $12.22 | 157,926 |
| 2018-11-06 | $19.69 | $19.98 | $19.45 | $19.83 | $12.05 | 213,400 |
| 2018-11-05 | $19.64 | $19.77 | $19.18 | $19.73 | $11.99 | 323,730 |
| 2018-11-02 | $19.36 | $19.61 | $19.15 | $19.54 | $11.87 | 327,106 |
| 2018-11-01 | $19.29 | $19.49 | $18.89 | $19.35 | $11.76 | 341,092 |
| 2018-10-31 | $19.62 | $19.80 | $19.16 | $19.26 | $11.70 | 351,895 |
| 2018-10-30 | $18.77 | $19.48 | $18.77 | $19.43 | $11.81 | 654,166 |
| 2018-10-29 | $18.61 | $18.96 | $18.11 | $18.76 | $11.40 | 521,775 |
| 2018-10-26 | $18.40 | $18.55 | $18.07 | $18.42 | $11.19 | 472,381 |
| 2018-10-25 | $18.33 | $18.76 | $18.15 | $18.56 | $11.28 | 706,410 |
| 2018-10-24 | $18.92 | $19.26 | $18.18 | $18.22 | $11.07 | 754,794 |
| 2018-10-23 | $19.13 | $19.19 | $18.55 | $18.93 | $11.50 | 439,282 |
| 2018-10-22 | $19.28 | $19.52 | $18.99 | $19.37 | $11.77 | 436,885 |
| 2018-10-19 | $19.28 | $19.60 | $19.04 | $19.28 | $11.71 | 308,379 |
| 2018-10-18 | $19.24 | $19.51 | $19.11 | $19.28 | $11.71 | 503,967 |
| 2018-10-17 | $20.11 | $20.11 | $18.25 | $19.35 | $11.76 | 1,373,503 |
| 2018-10-16 | $19.54 | $20.10 | $19.41 | $20.06 | $12.19 | 318,627 |
| 2018-10-15 | $19.26 | $19.72 | $19.20 | $19.47 | $11.83 | 374,451 |
| 2018-10-12 | $19.83 | $20.18 | $19.11 | $19.26 | $11.70 | 433,480 |
| 2018-10-11 | $19.76 | $20.08 | $19.50 | $19.51 | $11.85 | 534,132 |
| 2018-10-10 | $20.00 | $20.43 | $19.69 | $19.81 | $12.04 | 624,234 |
| 2018-10-09 | $20.10 | $20.46 | $20.09 | $20.10 | $12.21 | 496,185 |
| 2018-10-08 | $20.09 | $20.20 | $19.69 | $20.10 | $12.21 | 378,730 |
| 2018-10-05 | $20.59 | $20.59 | $19.67 | $20.12 | $12.22 | 568,836 |
| 2018-10-04 | $20.93 | $20.99 | $20.47 | $20.60 | $12.52 | 269,004 |
| 2018-10-03 | $20.52 | $21.02 | $20.09 | $20.92 | $12.71 | 338,710 |
| 2018-10-02 | $21.07 | $21.17 | $20.34 | $20.47 | $12.44 | 376,602 |
| 2018-10-01 | $21.12 | $21.33 | $20.98 | $21.06 | $12.80 | 313,642 |
| 2018-09-28 | $20.80 | $21.23 | $20.70 | $21.05 | $12.79 | 352,966 |
| 2018-09-27 | $20.85 | $21.10 | $20.73 | $20.80 | $12.64 | 592,248 |
| 2018-09-26 | $20.95 | $21.30 | $20.65 | $20.80 | $12.64 | 290,002 |
| 2018-09-25 | $21.20 | $21.35 | $20.90 | $21.00 | $12.76 | 704,503 |
| 2018-09-24 | $21.00 | $21.80 | $20.70 | $21.10 | $12.82 | 624,292 |
| 2018-09-21 | $21.90 | $22.10 | $21.00 | $21.10 | $12.82 | 1,013,626 |
| 2018-09-20 | $21.95 | $22.20 | $21.70 | $21.80 | $13.25 | 250,104 |
| 2018-09-19 | $21.95 | $22.25 | $21.80 | $21.85 | $13.28 | 255,816 |
| 2018-09-18 | $21.95 | $22.20 | $21.60 | $22.00 | $13.37 | 163,132 |
| 2018-09-17 | $22.25 | $22.45 | $21.60 | $21.90 | $13.31 | 210,862 |
| 2018-09-14 | $22.10 | $22.50 | $21.80 | $22.20 | $13.49 | 143,359 |
| 2018-09-13 | $22.45 | $22.60 | $22.00 | $22.10 | $13.43 | 167,131 |
| 2018-09-12 | $22.70 | $22.85 | $22.15 | $22.35 | $13.56 | 176,167 |
| 2018-09-11 | $23.45 | $23.45 | $22.65 | $22.75 | $13.81 | 180,850 |
| 2018-09-10 | $22.60 | $23.40 | $22.45 | $23.40 | $14.20 | 262,666 |
| 2018-09-07 | $22.35 | $22.95 | $22.15 | $22.55 | $13.69 | 249,162 |
| 2018-09-06 | $22.10 | $22.50 | $22.05 | $22.40 | $13.59 | 215,053 |
| 2018-09-05 | $21.75 | $22.45 | $21.60 | $22.15 | $13.44 | 300,828 |
| 2018-09-04 | $21.95 | $22.10 | $21.65 | $21.80 | $13.23 | 581,734 |
| 2018-08-31 | $21.95 | $22.15 | $21.60 | $22.05 | $13.38 | 316,815 |
| 2018-08-30 | $22.05 | $22.30 | $21.95 | $22.00 | $13.35 | 311,719 |
| 2018-08-29 | $22.45 | $22.55 | $21.70 | $22.05 | $13.38 | 609,001 |
| 2018-08-28 | $22.25 | $22.35 | $21.75 | $21.85 | $13.26 | 224,409 |
| 2018-08-27 | $22.00 | $22.40 | $21.95 | $22.15 | $13.44 | 300,780 |
| 2018-08-24 | $22.15 | $22.30 | $21.95 | $22.00 | $13.35 | 154,579 |
| 2018-08-23 | $22.60 | $22.90 | $22.10 | $22.15 | $13.44 | 233,671 |
| 2018-08-22 | $23.00 | $23.10 | $22.50 | $22.65 | $13.75 | 216,540 |
| 2018-08-21 | $22.85 | $23.15 | $22.65 | $22.95 | $13.93 | 267,844 |
| 2018-08-20 | $22.55 | $22.80 | $22.45 | $22.75 | $13.81 | 183,061 |
| 2018-08-17 | $22.45 | $22.70 | $22.35 | $22.60 | $13.72 | 183,421 |
| 2018-08-16 | $22.45 | $22.75 | $22.15 | $22.55 | $13.69 | 177,468 |
| 2018-08-15 | $22.70 | $22.70 | $21.90 | $22.35 | $13.56 | 308,503 |
| 2018-08-14 | $22.45 | $22.85 | $22.45 | $22.75 | $13.81 | 256,605 |
| 2018-08-13 | $22.60 | $22.60 | $22.30 | $22.45 | $13.63 | 368,359 |
| 2018-08-10 | $22.10 | $22.55 | $21.85 | $22.53 | $13.67 | 288,201 |
| 2018-08-09 | $22.45 | $22.55 | $22.00 | $22.20 | $13.47 | 162,687 |
| 2018-08-08 | $22.45 | $22.50 | $22.15 | $22.40 | $13.59 | 249,405 |
| 2018-08-07 | $22.45 | $22.65 | $22.25 | $22.40 | $13.59 | 417,703 |
| 2018-08-06 | $22.10 | $22.35 | $22.00 | $22.35 | $13.56 | 554,241 |
| 2018-08-03 | $21.40 | $22.45 | $21.40 | $22.10 | $13.41 | 395,019 |
| 2018-08-02 | $21.40 | $22.45 | $21.40 | $22.25 | $13.50 | 421,764 |
| 2018-08-01 | $21.80 | $21.83 | $21.20 | $21.50 | $13.05 | 481,906 |
| 2018-07-31 | $21.00 | $22.10 | $21.00 | $21.85 | $13.26 | 479,796 |
| 2018-07-30 | $20.90 | $21.40 | $20.80 | $20.95 | $12.71 | 460,804 |
| 2018-07-27 | $21.55 | $21.70 | $20.95 | $21.00 | $12.75 | 618,204 |
| 2018-07-26 | $21.90 | $22.00 | $21.20 | $21.60 | $13.11 | 1,028,779 |
| 2018-07-25 | $22.15 | $22.33 | $21.50 | $21.95 | $13.32 | 637,054 |
| 2018-07-24 | $24.00 | $24.10 | $21.80 | $22.10 | $13.41 | 652,447 |
| 2018-07-23 | $23.55 | $23.83 | $23.28 | $23.75 | $14.41 | 1,010,431 |
| 2018-07-20 | $23.45 | $23.75 | $23.40 | $23.55 | $14.29 | 818,799 |
| 2018-07-19 | $23.35 | $23.75 | $23.15 | $23.50 | $14.26 | 597,663 |
| 2018-07-18 | $23.25 | $23.95 | $22.35 | $23.45 | $14.23 | 1,994,662 |
| 2018-07-17 | $22.25 | $22.70 | $22.00 | $22.15 | $13.44 | 708,624 |
| 2018-07-16 | $22.65 | $22.80 | $21.75 | $22.10 | $13.41 | 594,246 |
| 2018-07-13 | $22.65 | $22.90 | $22.45 | $22.55 | $13.69 | 275,985 |
| 2018-07-12 | $23.10 | $23.10 | $22.50 | $22.70 | $13.78 | 511,815 |
| 2018-07-11 | $23.15 | $23.40 | $22.75 | $22.95 | $13.93 | 566,812 |
| 2018-07-10 | $23.20 | $23.50 | $22.53 | $23.25 | $14.11 | 760,576 |
| 2018-07-09 | $24.15 | $24.55 | $23.95 | $24.35 | $14.78 | 170,398 |
| 2018-07-06 | $23.85 | $24.25 | $23.58 | $24.05 | $14.60 | 141,654 |
| 2018-07-05 | $23.75 | $23.85 | $23.40 | $23.80 | $14.44 | 160,965 |
| 2018-07-03 | $23.90 | $24.00 | $23.55 | $23.60 | $14.32 | 120,411 |
| 2018-07-02 | $23.25 | $23.85 | $23.25 | $23.85 | $14.47 | 227,911 |
| 2018-06-29 | $23.05 | $23.70 | $23.05 | $23.45 | $14.23 | 339,802 |
| 2018-06-28 | $23.30 | $23.35 | $22.85 | $23.10 | $14.02 | 235,009 |
| 2018-06-27 | $23.45 | $23.65 | $23.10 | $23.35 | $14.17 | 327,777 |
| 2018-06-26 | $23.35 | $23.65 | $23.00 | $23.50 | $14.26 | 368,359 |
| 2018-06-25 | $23.90 | $23.90 | $23.03 | $23.20 | $14.08 | 226,792 |
| 2018-06-22 | $24.00 | $24.10 | $23.70 | $24.00 | $14.57 | 1,440,990 |
| 2018-06-21 | $23.95 | $24.13 | $23.55 | $23.75 | $14.41 | 374,622 |
| 2018-06-20 | $23.75 | $24.05 | $23.45 | $24.00 | $14.57 | 196,426 |
| 2018-06-19 | $23.75 | $23.75 | $23.15 | $23.60 | $14.32 | 305,119 |
| 2018-06-18 | $24.00 | $24.25 | $23.25 | $23.80 | $14.44 | 252,232 |
| 2018-06-15 | $23.10 | $24.20 | $23.05 | $24.05 | $14.60 | 565,849 |
| 2018-06-14 | $23.55 | $23.60 | $23.05 | $23.10 | $14.02 | 241,038 |
| 2018-06-13 | $24.05 | $24.15 | $23.45 | $23.45 | $14.22 | 455,598 |
| 2018-06-12 | $23.90 | $24.28 | $23.50 | $24.05 | $14.58 | 369,115 |
| 2018-06-11 | $23.45 | $23.95 | $23.40 | $23.80 | $14.43 | 266,440 |
| 2018-06-08 | $22.70 | $23.65 | $22.70 | $23.55 | $14.28 | 393,877 |
| 2018-06-07 | $22.50 | $22.85 | $22.40 | $22.65 | $13.73 | 521,653 |
| 2018-06-06 | $22.70 | $23.00 | $22.40 | $22.50 | $13.64 | 530,407 |
| 2018-06-05 | $22.80 | $22.95 | $22.45 | $22.60 | $13.70 | 670,816 |
| 2018-06-04 | $23.25 | $23.50 | $21.95 | $22.75 | $13.79 | 918,835 |
| 2018-06-01 | $22.90 | $23.25 | $22.85 | $23.20 | $14.07 | 411,526 |
| 2018-05-31 | $22.95 | $23.00 | $22.65 | $22.80 | $13.82 | 742,311 |
| 2018-05-30 | $22.35 | $23.15 | $22.35 | $22.90 | $13.88 | 438,460 |
| 2018-05-29 | $22.00 | $22.30 | $21.85 | $22.20 | $13.46 | 525,867 |
| 2018-05-25 | $22.15 | $22.15 | $21.95 | $22.15 | $13.43 | 346,356 |
| 2018-05-24 | $21.90 | $22.20 | $21.80 | $22.10 | $13.40 | 364,302 |
| 2018-05-23 | $21.75 | $21.95 | $21.28 | $21.95 | $13.31 | 546,549 |
| 2018-05-22 | $22.20 | $22.40 | $21.65 | $21.80 | $13.22 | 664,803 |
| 2018-05-21 | $21.55 | $22.25 | $19.30 | $22.10 | $13.40 | 461,602 |
| 2018-05-18 | $21.20 | $21.50 | $21.10 | $21.40 | $12.97 | 255,763 |
| 2018-05-17 | $20.65 | $21.20 | $20.65 | $21.10 | $12.79 | 351,540 |
| 2018-05-16 | $20.60 | $20.88 | $20.40 | $20.60 | $12.49 | 741,852 |
| 2018-05-15 | $20.65 | $20.75 | $20.00 | $20.55 | $12.46 | 252,919 |
| 2018-05-14 | $20.90 | $21.08 | $20.68 | $20.70 | $12.55 | 248,124 |
| 2018-05-11 | $20.65 | $21.10 | $20.60 | $20.85 | $12.64 | 208,923 |
| 2018-05-10 | $20.50 | $20.75 | $20.40 | $20.60 | $12.49 | 197,842 |
| 2018-05-09 | $20.45 | $20.55 | $20.20 | $20.50 | $12.43 | 528,150 |
| 2018-05-08 | $19.75 | $20.45 | $19.75 | $20.35 | $12.34 | 1,010,496 |
| 2018-05-07 | $19.95 | $19.95 | $19.75 | $19.80 | $12.00 | 581,380 |
| 2018-05-04 | $19.60 | $20.05 | $19.40 | $19.90 | $12.06 | 661,267 |
| 2018-05-03 | $19.70 | $19.95 | $19.45 | $19.60 | $11.88 | 777,844 |
| 2018-05-02 | $19.50 | $19.75 | $19.45 | $19.70 | $11.94 | 754,518 |
| 2018-05-01 | $19.50 | $19.65 | $19.30 | $19.60 | $11.88 | 496,731 |
| 2018-04-30 | $19.65 | $19.77 | $19.35 | $19.50 | $11.82 | 764,524 |
| 2018-04-27 | $20.15 | $20.15 | $19.40 | $19.60 | $11.88 | 756,672 |
| 2018-04-26 | $21.00 | $21.05 | $20.08 | $20.20 | $12.25 | 586,738 |
| 2018-04-25 | $20.40 | $20.95 | $19.95 | $20.85 | $12.64 | 2,200,549 |
| 2018-04-24 | $20.85 | $21.10 | $19.85 | $20.45 | $12.40 | 1,071,252 |
| 2018-04-23 | $21.25 | $21.50 | $20.70 | $20.80 | $12.61 | 669,202 |
| 2018-04-20 | $20.75 | $22.35 | $20.50 | $21.30 | $12.91 | 806,910 |
| 2018-04-19 | $23.80 | $23.97 | $23.30 | $23.35 | $14.16 | 598,030 |
| 2018-04-18 | $23.90 | $24.00 | $23.55 | $23.85 | $14.46 | 261,337 |
| 2018-04-17 | $23.70 | $23.85 | $23.25 | $23.80 | $14.43 | 254,943 |
| 2018-04-16 | $22.95 | $23.65 | $22.95 | $23.50 | $14.25 | 691,332 |
| 2018-04-13 | $22.70 | $22.85 | $22.43 | $22.85 | $13.85 | 649,449 |
| 2018-04-12 | $22.45 | $22.90 | $22.30 | $22.65 | $13.73 | 399,571 |
| 2018-04-11 | $22.40 | $22.45 | $21.30 | $22.35 | $13.55 | 326,367 |
| 2018-04-10 | $22.25 | $22.35 | $21.85 | $22.30 | $13.52 | 452,731 |
| 2018-04-09 | $22.40 | $22.45 | $21.80 | $21.90 | $13.28 | 526,629 |
| 2018-04-06 | $22.55 | $22.70 | $22.00 | $22.15 | $13.43 | 623,004 |
| 2018-04-05 | $23.30 | $23.30 | $22.65 | $22.90 | $13.88 | 741,259 |
| 2018-04-04 | $22.65 | $23.20 | $22.30 | $23.15 | $14.03 | 352,969 |
| 2018-04-03 | $22.55 | $23.10 | $22.55 | $22.85 | $13.85 | 394,200 |
| 2018-04-02 | $22.80 | $23.12 | $22.30 | $22.50 | $13.64 | 286,246 |
| 2018-03-29 | $22.65 | $23.10 | $22.55 | $22.80 | $13.82 | 350,683 |
| 2018-03-28 | $22.35 | $22.80 | $21.95 | $22.55 | $13.67 | 391,419 |
| 2018-03-27 | $23.40 | $23.40 | $22.18 | $22.25 | $13.49 | 527,239 |
| 2018-03-26 | $23.35 | $24.30 | $22.95 | $23.25 | $14.10 | 235,429 |
| 2018-03-23 | $23.90 | $23.90 | $23.05 | $23.05 | $13.97 | 374,334 |
| 2018-03-22 | $24.40 | $24.45 | $23.70 | $23.75 | $14.40 | 314,992 |
| 2018-03-21 | $23.70 | $24.75 | $23.70 | $24.60 | $14.91 | 517,059 |
| 2018-03-20 | $23.50 | $23.80 | $23.45 | $23.70 | $14.37 | 153,361 |
| 2018-03-19 | $23.70 | $23.85 | $23.25 | $23.55 | $14.28 | 234,856 |
| 2018-03-16 | $23.75 | $23.90 | $23.45 | $23.75 | $14.40 | 686,611 |
| 2018-03-15 | $23.25 | $23.70 | $22.95 | $23.65 | $14.32 | 775,639 |
| 2018-03-14 | $22.90 | $23.10 | $22.68 | $23.10 | $13.99 | 513,393 |
| 2018-03-13 | $23.10 | $23.35 | $22.85 | $22.90 | $13.87 | 272,122 |
| 2018-03-12 | $22.85 | $23.00 | $22.65 | $22.90 | $13.87 | 326,278 |
| 2018-03-09 | $22.15 | $22.90 | $22.10 | $22.90 | $13.87 | 391,000 |
| 2018-03-08 | $21.85 | $22.15 | $21.80 | $22.05 | $13.35 | 230,014 |
| 2018-03-07 | $21.60 | $21.90 | $21.35 | $21.85 | $13.23 | 416,595 |
| 2018-03-06 | $21.85 | $21.90 | $21.50 | $21.75 | $13.17 | 317,829 |
| 2018-03-05 | $21.70 | $21.83 | $21.25 | $21.75 | $13.17 | 415,204 |
| 2018-03-02 | $21.45 | $21.90 | $21.28 | $21.80 | $13.20 | 298,476 |
| 2018-03-01 | $21.60 | $21.95 | $21.45 | $21.60 | $13.08 | 374,098 |
| 2018-02-28 | $22.35 | $22.35 | $21.60 | $21.65 | $13.11 | 600,174 |
| 2018-02-27 | $22.45 | $22.55 | $22.18 | $22.25 | $13.47 | 425,113 |
| 2018-02-26 | $22.30 | $22.50 | $22.23 | $22.40 | $13.57 | 259,500 |
| 2018-02-23 | $22.65 | $22.85 | $22.10 | $22.30 | $13.51 | 360,561 |
| 2018-02-22 | $22.30 | $22.90 | $22.20 | $22.65 | $13.72 | 596,719 |
| 2018-02-21 | $21.50 | $22.40 | $21.20 | $22.20 | $13.44 | 478,743 |
| 2018-02-20 | $22.05 | $22.15 | $21.45 | $21.50 | $13.02 | 424,753 |
| 2018-02-16 | $22.00 | $22.33 | $22.00 | $22.10 | $13.38 | 440,443 |
| 2018-02-15 | $22.45 | $22.85 | $21.80 | $22.10 | $13.38 | 521,092 |
| 2018-02-14 | $21.75 | $22.35 | $21.70 | $22.30 | $13.51 | 512,062 |
| 2018-02-13 | $21.20 | $21.95 | $21.10 | $21.75 | $13.17 | 1,244,088 |
| 2018-02-12 | $21.60 | $21.90 | $21.00 | $21.35 | $12.93 | 461,442 |
| 2018-02-09 | $21.90 | $23.10 | $21.20 | $21.55 | $13.05 | 486,072 |
| 2018-02-08 | $22.45 | $22.45 | $21.65 | $21.65 | $13.11 | 365,377 |
| 2018-02-07 | $22.10 | $22.70 | $21.95 | $22.45 | $13.60 | 269,527 |
| 2018-02-06 | $21.95 | $22.50 | $21.55 | $22.05 | $13.35 | 429,171 |
| 2018-02-05 | $23.10 | $23.50 | $22.35 | $22.45 | $13.60 | 350,851 |
| 2018-02-02 | $23.20 | $23.50 | $23.15 | $23.35 | $14.14 | 454,951 |
| 2018-02-01 | $23.00 | $23.65 | $22.75 | $23.45 | $14.20 | 656,680 |
| 2018-01-31 | $23.20 | $23.70 | $22.90 | $23.20 | $14.05 | 507,604 |
| 2018-01-30 | $22.50 | $23.20 | $22.40 | $23.15 | $14.02 | 521,466 |
| 2018-01-29 | $22.85 | $23.05 | $22.15 | $22.55 | $13.66 | 462,579 |
| 2018-01-26 | $28.45 | $29.60 | $22.45 | $22.60 | $13.69 | 2,022,951 |
| 2018-01-25 | $21.75 | $22.05 | $21.35 | $22.00 | $13.32 | 393,696 |
| 2018-01-24 | $21.85 | $22.05 | $21.60 | $21.75 | $13.17 | 198,546 |
| 2018-01-23 | $21.85 | $21.98 | $21.65 | $21.80 | $13.20 | 151,434 |
| 2018-01-22 | $22.05 | $22.15 | $21.80 | $21.90 | $13.26 | 224,608 |
| 2018-01-19 | $21.80 | $22.25 | $21.80 | $22.05 | $13.35 | 230,851 |
| 2018-01-18 | $21.90 | $22.05 | $21.35 | $21.80 | $13.20 | 262,701 |
| 2018-01-17 | $21.80 | $21.95 | $21.50 | $21.95 | $13.29 | 254,499 |
| 2018-01-16 | $22.10 | $22.28 | $21.45 | $21.75 | $13.17 | 369,358 |
| 2018-01-12 | $22.35 | $22.35 | $21.90 | $22.05 | $13.35 | 292,524 |
| 2018-01-11 | $21.75 | $22.35 | $21.75 | $22.30 | $13.51 | 426,348 |
| 2018-01-10 | $21.35 | $21.75 | $21.25 | $21.65 | $13.11 | 316,341 |
| 2018-01-09 | $21.30 | $21.63 | $21.20 | $21.45 | $12.99 | 616,389 |
| 2018-01-08 | $20.55 | $21.25 | $20.30 | $21.20 | $12.84 | 492,279 |
| 2018-01-05 | $20.65 | $20.90 | $20.25 | $20.60 | $12.48 | 312,528 |
| 2018-01-04 | $20.75 | $21.10 | $20.45 | $20.60 | $12.48 | 220,699 |
| 2018-01-03 | $20.65 | $20.90 | $20.57 | $20.70 | $12.54 | 440,398 |
| 2018-01-02 | $20.55 | $20.85 | $20.40 | $20.75 | $12.57 | 583,780 |
| 2017-12-29 | $20.15 | $20.50 | $20.15 | $20.30 | $12.29 | 289,539 |
| 2017-12-28 | $20.30 | $20.30 | $20.00 | $20.10 | $12.17 | 157,462 |
| 2017-12-27 | $20.25 | $20.50 | $20.15 | $20.30 | $12.29 | 157,170 |
| 2017-12-26 | $20.40 | $20.55 | $20.25 | $20.30 | $12.29 | 152,616 |
| 2017-12-22 | $20.30 | $20.48 | $20.20 | $20.40 | $12.35 | 111,382 |
| 2017-12-21 | $20.50 | $20.50 | $20.10 | $20.35 | $12.32 | 188,391 |
| 2017-12-20 | $20.75 | $20.78 | $20.48 | $20.50 | $12.40 | 195,028 |
| 2017-12-19 | $20.55 | $20.68 | $20.25 | $20.60 | $12.46 | 315,403 |
| 2017-12-18 | $20.60 | $21.05 | $20.45 | $20.55 | $12.43 | 280,444 |
| 2017-12-15 | $20.10 | $20.75 | $20.10 | $20.45 | $12.37 | 662,203 |
| 2017-12-14 | $20.50 | $20.50 | $19.90 | $20.10 | $12.16 | 290,713 |
| 2017-12-13 | $20.05 | $20.75 | $20.05 | $20.45 | $12.37 | 379,752 |
| 2017-12-12 | $20.10 | $20.20 | $20.00 | $20.05 | $12.13 | 263,964 |
| 2017-12-11 | $20.05 | $20.40 | $20.00 | $20.10 | $12.16 | 348,409 |
| 2017-12-08 | $20.20 | $20.35 | $19.90 | $20.05 | $12.13 | 596,047 |
| 2017-12-07 | $19.80 | $20.10 | $19.80 | $20.00 | $12.10 | 347,515 |
| 2017-12-06 | $19.95 | $20.05 | $19.75 | $19.85 | $12.01 | 256,665 |
| 2017-12-05 | $20.35 | $20.35 | $19.85 | $19.90 | $12.04 | 214,036 |
| 2017-12-04 | $20.30 | $20.55 | $20.25 | $20.30 | $12.28 | 306,942 |
| 2017-12-01 | $20.20 | $20.25 | $19.35 | $20.00 | $12.10 | 380,467 |
| 2017-11-30 | $20.15 | $20.35 | $20.00 | $20.15 | $12.19 | 404,206 |
| 2017-11-29 | $19.80 | $20.15 | $19.65 | $19.95 | $12.07 | 788,305 |
| 2017-11-28 | $19.35 | $19.80 | $19.20 | $19.80 | $11.98 | 209,923 |
| 2017-11-27 | $19.10 | $19.40 | $19.05 | $19.30 | $11.67 | 458,967 |
| 2017-11-24 | $19.35 | $19.40 | $18.95 | $19.00 | $11.49 | 134,998 |
| 2017-11-22 | $19.35 | $19.50 | $19.10 | $19.30 | $11.67 | 169,668 |
| 2017-11-21 | $19.10 | $19.50 | $19.00 | $19.40 | $11.73 | 273,553 |
| 2017-11-20 | $18.90 | $19.10 | $18.70 | $18.95 | $11.46 | 242,508 |
| 2017-11-17 | $18.75 | $18.95 | $18.60 | $18.90 | $11.43 | 232,254 |
| 2017-11-16 | $18.75 | $19.00 | $18.75 | $18.85 | $11.40 | 421,890 |
| 2017-11-15 | $18.90 | $19.30 | $18.55 | $18.70 | $11.31 | 291,514 |
| 2017-11-14 | $18.80 | $19.10 | $18.63 | $19.00 | $11.49 | 407,901 |
| 2017-11-13 | $18.65 | $18.96 | $18.45 | $18.85 | $11.40 | 458,244 |
| 2017-11-10 | $18.75 | $19.05 | $18.55 | $18.85 | $11.40 | 542,110 |
| 2017-11-09 | $18.65 | $18.75 | $18.40 | $18.70 | $11.31 | 298,620 |
| 2017-11-08 | $18.55 | $18.90 | $18.40 | $18.70 | $11.31 | 258,720 |
| 2017-11-07 | $19.00 | $19.10 | $18.40 | $18.75 | $11.34 | 431,700 |
| 2017-11-06 | $19.20 | $19.45 | $19.00 | $19.25 | $11.64 | 269,709 |
| 2017-11-03 | $19.65 | $19.75 | $19.05 | $19.15 | $11.58 | 309,495 |
| 2017-11-02 | $19.50 | $19.85 | $19.35 | $19.75 | $11.95 | 303,232 |
| 2017-11-01 | $19.70 | $19.85 | $19.20 | $19.55 | $11.83 | 200,442 |
| 2017-10-31 | $19.50 | $19.80 | $19.48 | $19.65 | $11.89 | 338,043 |
| 2017-10-30 | $20.00 | $20.00 | $19.20 | $19.45 | $11.76 | 204,528 |
| 2017-10-27 | $19.85 | $20.10 | $19.70 | $20.00 | $12.10 | 305,655 |
| 2017-10-26 | $19.35 | $20.03 | $19.35 | $19.80 | $11.98 | 428,283 |
| 2017-10-25 | $19.45 | $19.45 | $18.95 | $19.15 | $11.58 | 236,089 |
| 2017-10-24 | $18.95 | $19.53 | $18.95 | $19.40 | $11.73 | 384,745 |
| 2017-10-23 | $19.10 | $19.35 | $19.00 | $19.05 | $11.52 | 383,041 |
| 2017-10-20 | $19.00 | $19.40 | $17.50 | $19.15 | $11.58 | 601,831 |
| 2017-10-19 | $18.85 | $19.10 | $18.60 | $19.00 | $11.49 | 429,624 |
| 2017-10-18 | $18.70 | $19.30 | $18.70 | $19.05 | $11.52 | 324,972 |
| 2017-10-17 | $19.00 | $19.05 | $18.65 | $18.70 | $11.31 | 189,127 |
| 2017-10-16 | $19.25 | $19.75 | $18.60 | $19.00 | $11.49 | 352,219 |
| 2017-10-13 | $19.65 | $19.70 | $19.05 | $19.10 | $11.55 | 281,196 |
| 2017-10-12 | $19.65 | $19.85 | $19.40 | $19.50 | $11.79 | 255,714 |
| 2017-10-11 | $19.85 | $19.95 | $19.65 | $19.75 | $11.95 | 225,087 |
| 2017-10-10 | $19.95 | $20.00 | $19.65 | $19.90 | $12.04 | 172,273 |
| 2017-10-09 | $19.65 | $19.95 | $19.45 | $19.80 | $11.98 | 328,866 |
| 2017-10-06 | $19.85 | $20.10 | $19.55 | $19.60 | $11.86 | 362,121 |
| 2017-10-05 | $20.00 | $20.00 | $19.55 | $19.85 | $12.01 | 223,851 |
| 2017-10-04 | $20.00 | $20.05 | $19.70 | $20.00 | $12.10 | 322,066 |
| 2017-10-03 | $20.35 | $20.50 | $19.85 | $19.95 | $12.07 | 579,585 |
| 2017-10-02 | $20.60 | $20.95 | $20.15 | $20.30 | $12.28 | 464,749 |
| 2017-09-29 | $19.55 | $21.15 | $19.50 | $20.55 | $12.43 | 914,149 |
| 2017-09-28 | $19.65 | $19.80 | $19.30 | $19.40 | $11.73 | 213,411 |
| 2017-09-27 | $19.30 | $19.75 | $19.20 | $19.70 | $11.92 | 215,893 |
| 2017-09-26 | $19.05 | $19.35 | $18.78 | $19.15 | $11.58 | 321,193 |
| 2017-09-25 | $18.95 | $19.05 | $18.70 | $19.00 | $11.49 | 179,395 |
| 2017-09-22 | $18.80 | $19.05 | $18.70 | $18.90 | $11.43 | 127,236 |
| 2017-09-21 | $18.70 | $18.85 | $18.60 | $18.80 | $11.37 | 113,497 |
| 2017-09-20 | $18.30 | $18.75 | $18.30 | $18.65 | $11.28 | 138,807 |
| 2017-09-19 | $18.45 | $18.60 | $18.25 | $18.25 | $11.04 | 172,140 |
| 2017-09-18 | $18.55 | $18.75 | $18.40 | $18.45 | $11.16 | 174,844 |
| 2017-09-15 | $18.45 | $18.60 | $18.30 | $18.55 | $11.22 | 405,738 |
| 2017-09-14 | $18.70 | $18.70 | $18.33 | $18.40 | $11.13 | 128,803 |
| 2017-09-13 | $18.80 | $18.85 | $18.55 | $18.75 | $11.33 | 266,323 |
| 2017-09-12 | $18.55 | $19.00 | $18.35 | $18.95 | $11.45 | 379,006 |
| 2017-09-11 | $18.55 | $18.68 | $18.40 | $18.55 | $11.21 | 148,978 |
| 2017-09-08 | $18.20 | $18.55 | $18.05 | $18.40 | $11.11 | 274,549 |
| 2017-09-07 | $17.85 | $18.25 | $17.70 | $18.20 | $10.99 | 228,321 |
| 2017-09-06 | $17.80 | $17.95 | $17.65 | $17.75 | $10.72 | 588,006 |
| 2017-09-05 | $17.55 | $17.85 | $17.50 | $17.80 | $10.75 | 260,113 |
| 2017-09-01 | $17.20 | $17.70 | $17.05 | $17.55 | $10.60 | 244,474 |
| 2017-08-31 | $17.05 | $17.20 | $16.70 | $17.15 | $10.36 | 279,735 |
| 2017-08-30 | $16.55 | $17.20 | $16.55 | $17.05 | $10.30 | 531,553 |
| 2017-08-29 | $16.10 | $16.65 | $16.05 | $16.55 | $10.00 | 186,259 |
| 2017-08-28 | $15.90 | $16.30 | $15.80 | $16.25 | $9.82 | 434,587 |
| 2017-08-25 | $15.85 | $16.00 | $15.75 | $15.90 | $9.60 | 185,980 |
| 2017-08-24 | $15.90 | $15.93 | $15.60 | $15.70 | $9.48 | 189,340 |
| 2017-08-23 | $15.95 | $16.00 | $15.80 | $15.80 | $9.54 | 81,864 |
| 2017-08-22 | $15.90 | $16.15 | $15.80 | $16.00 | $9.66 | 140,887 |
| 2017-08-21 | $15.85 | $16.00 | $15.70 | $15.85 | $9.57 | 170,022 |
| 2017-08-18 | $15.70 | $15.90 | $15.60 | $15.80 | $9.54 | 115,987 |
| 2017-08-17 | $16.15 | $16.25 | $15.80 | $15.85 | $9.57 | 155,812 |
| 2017-08-16 | $16.30 | $16.50 | $16.05 | $16.20 | $9.79 | 129,603 |
| 2017-08-15 | $16.35 | $16.45 | $16.15 | $16.30 | $9.85 | 182,124 |
| 2017-08-14 | $16.15 | $16.45 | $16.13 | $16.30 | $9.85 | 181,251 |
| 2017-08-11 | $16.15 | $16.20 | $15.95 | $16.05 | $9.70 | 191,857 |
| 2017-08-10 | $16.25 | $16.30 | $15.90 | $16.00 | $9.66 | 167,212 |
| 2017-08-09 | $16.25 | $16.55 | $16.15 | $16.35 | $9.88 | 215,833 |
| 2017-08-08 | $16.35 | $16.75 | $16.25 | $16.35 | $9.88 | 116,131 |
| 2017-08-07 | $16.45 | $16.62 | $16.15 | $16.40 | $9.91 | 133,305 |
| 2017-08-04 | $16.25 | $16.60 | $16.15 | $16.35 | $9.88 | 139,392 |
| 2017-08-03 | $16.30 | $16.40 | $16.05 | $16.15 | $9.76 | 131,341 |
| 2017-08-02 | $16.40 | $16.45 | $16.00 | $16.20 | $9.79 | 158,350 |
| 2017-08-01 | $16.10 | $16.45 | $15.90 | $16.45 | $9.94 | 277,230 |
| 2017-07-31 | $16.30 | $16.35 | $15.95 | $15.95 | $9.63 | 228,840 |
| 2017-07-28 | $15.85 | $16.25 | $15.80 | $16.20 | $9.79 | 176,530 |
| 2017-07-27 | $16.35 | $16.50 | $15.70 | $15.85 | $9.57 | 247,281 |
| 2017-07-26 | $16.40 | $16.55 | $16.20 | $16.30 | $9.85 | 376,078 |
| 2017-07-25 | $16.50 | $16.55 | $16.35 | $16.40 | $9.91 | 295,063 |
| 2017-07-24 | $16.50 | $16.60 | $16.20 | $16.35 | $9.88 | 244,735 |
| 2017-07-21 | $17.90 | $17.90 | $16.15 | $16.55 | $10.00 | 407,550 |
| 2017-07-20 | $16.00 | $16.25 | $15.80 | $16.20 | $9.79 | 131,479 |
| 2017-07-19 | $16.05 | $16.38 | $15.95 | $16.00 | $9.66 | 136,155 |
| 2017-07-18 | $16.25 | $16.45 | $16.05 | $16.10 | $9.73 | 138,574 |
| 2017-07-17 | $16.35 | $16.40 | $16.15 | $16.35 | $9.88 | 125,355 |
| 2017-07-14 | $16.45 | $16.45 | $16.23 | $16.40 | $9.91 | 148,312 |
| 2017-07-13 | $16.45 | $16.45 | $16.25 | $16.40 | $9.91 | 200,344 |
| 2017-07-12 | $16.00 | $16.40 | $16.00 | $16.35 | $9.88 | 178,908 |
| 2017-07-11 | $16.15 | $16.30 | $15.70 | $16.00 | $9.66 | 301,416 |
| 2017-07-10 | $16.40 | $16.40 | $16.15 | $16.25 | $9.82 | 284,850 |
| 2017-07-07 | $27.10 | $27.35 | $26.80 | $27.30 | $9.89 | 178,050 |
| 2017-07-06 | $27.00 | $27.40 | $26.65 | $26.95 | $9.77 | 304,557 |
| 2017-07-05 | $27.65 | $27.78 | $27.15 | $27.20 | $9.86 | 256,867 |
| 2017-07-03 | $27.65 | $27.90 | $27.25 | $27.80 | $10.08 | 167,490 |
| 2017-06-30 | $27.50 | $27.65 | $27.10 | $27.40 | $9.93 | 283,122 |
| 2017-06-29 | $27.80 | $27.85 | $27.23 | $27.40 | $9.93 | 161,005 |
| 2017-06-28 | $27.20 | $27.80 | $27.20 | $27.65 | $10.02 | 293,332 |
| 2017-06-27 | $27.50 | $27.54 | $27.05 | $27.05 | $9.80 | 214,312 |
| 2017-06-26 | $27.35 | $27.58 | $27.00 | $27.35 | $9.91 | 170,335 |
| 2017-06-23 | $27.00 | $27.40 | $26.90 | $27.15 | $9.84 | 342,282 |
| 2017-06-22 | $27.15 | $27.40 | $26.80 | $27.05 | $9.80 | 331,710 |
| 2017-06-21 | $27.60 | $27.60 | $27.10 | $27.20 | $9.86 | 227,802 |
| 2017-06-20 | $28.25 | $28.25 | $27.50 | $27.55 | $9.98 | 212,740 |
| 2017-06-19 | $27.65 | $28.25 | $27.55 | $28.20 | $10.22 | 378,387 |
| 2017-06-16 | $27.10 | $27.85 | $26.65 | $27.65 | $10.02 | 434,222 |
| 2017-06-15 | $26.95 | $27.50 | $26.95 | $27.35 | $9.91 | 197,352 |
| 2017-06-14 | $27.35 | $27.75 | $27.05 | $27.30 | $9.89 | 273,627 |
| 2017-06-13 | $27.70 | $27.81 | $27.25 | $27.40 | $9.92 | 296,767 |
| 2017-06-12 | $27.50 | $27.90 | $27.40 | $27.50 | $9.96 | 505,990 |
| 2017-06-09 | $26.90 | $27.85 | $26.75 | $27.58 | $9.98 | 760,085 |
| 2017-06-08 | $26.50 | $26.95 | $26.20 | $26.90 | $9.74 | 459,402 |
| 2017-06-07 | $25.55 | $26.45 | $25.53 | $26.45 | $9.58 | 292,797 |
| 2017-06-06 | $25.35 | $25.85 | $25.20 | $25.60 | $9.27 | 364,532 |
| 2017-06-05 | $25.55 | $25.75 | $25.35 | $25.50 | $9.23 | 261,287 |
| 2017-06-02 | $25.10 | $25.70 | $24.90 | $25.65 | $9.29 | 307,330 |
| 2017-06-01 | $24.85 | $25.05 | $24.70 | $25.05 | $9.07 | 160,480 |
| 2017-05-31 | $24.95 | $25.05 | $24.60 | $24.75 | $8.96 | 240,042 |
| 2017-05-30 | $24.70 | $25.15 | $24.60 | $24.95 | $9.03 | 405,707 |
| 2017-05-26 | $24.85 | $24.95 | $24.60 | $24.80 | $8.98 | 211,220 |
| 2017-05-25 | $24.80 | $25.00 | $24.55 | $24.95 | $9.03 | 157,935 |
| 2017-05-24 | $24.40 | $24.90 | $24.35 | $24.65 | $8.93 | 343,007 |
| 2017-05-23 | $24.15 | $24.45 | $23.70 | $24.35 | $8.82 | 488,080 |
| 2017-05-22 | $23.90 | $24.10 | $23.70 | $24.05 | $8.71 | 473,312 |
| 2017-05-19 | $24.05 | $24.15 | $23.70 | $23.75 | $8.60 | 314,075 |
| 2017-05-18 | $23.85 | $24.25 | $23.80 | $24.05 | $8.71 | 268,520 |
| 2017-05-17 | $23.85 | $24.15 | $23.65 | $23.85 | $8.64 | 355,775 |
| 2017-05-16 | $24.20 | $24.40 | $23.85 | $24.25 | $8.78 | 294,117 |
| 2017-05-15 | $24.15 | $24.40 | $24.08 | $24.20 | $8.76 | 192,232 |
| 2017-05-12 | $24.30 | $24.50 | $23.95 | $24.10 | $8.73 | 447,922 |
| 2017-05-11 | $23.80 | $24.45 | $23.56 | $24.35 | $8.82 | 360,067 |
| 2017-05-10 | $24.00 | $24.10 | $23.75 | $23.95 | $8.67 | 304,097 |
| 2017-05-09 | $24.10 | $24.18 | $23.83 | $24.10 | $8.73 | 307,960 |
| 2017-05-08 | $24.15 | $24.45 | $24.05 | $24.10 | $8.73 | 148,800 |
| 2017-05-05 | $24.45 | $24.45 | $24.00 | $24.20 | $8.76 | 164,297 |
| 2017-05-04 | $24.60 | $24.65 | $24.20 | $24.35 | $8.82 | 98,902 |
| 2017-05-03 | $24.35 | $24.58 | $23.95 | $24.50 | $8.87 | 210,860 |
| 2017-05-02 | $24.80 | $24.80 | $24.35 | $24.45 | $8.85 | 177,270 |
| 2017-05-01 | $24.90 | $25.05 | $24.60 | $24.80 | $8.98 | 153,932 |
| 2017-04-28 | $25.05 | $25.15 | $24.65 | $24.80 | $8.98 | 314,462 |
| 2017-04-27 | $24.85 | $25.20 | $24.85 | $25.00 | $9.05 | 206,957 |
| 2017-04-26 | $24.70 | $25.15 | $24.63 | $24.80 | $8.98 | 352,425 |
| 2017-04-25 | $24.85 | $25.45 | $24.75 | $24.80 | $8.98 | 624,790 |
| 2017-04-24 | $24.05 | $25.15 | $24.00 | $24.75 | $8.96 | 362,827 |
| 2017-04-21 | $22.55 | $24.60 | $22.55 | $23.95 | $8.67 | 860,122 |
| 2017-04-20 | $21.85 | $22.10 | $21.80 | $22.00 | $7.97 | 815,965 |
| 2017-04-19 | $22.05 | $22.40 | $21.65 | $21.70 | $7.86 | 710,925 |
| 2017-04-18 | $22.40 | $22.45 | $21.80 | $21.85 | $7.91 | 364,640 |
| 2017-04-17 | $22.45 | $22.70 | $22.30 | $22.50 | $8.15 | 295,707 |
| 2017-04-13 | $22.90 | $23.05 | $22.35 | $22.40 | $8.11 | 203,747 |
| 2017-04-12 | $23.65 | $23.65 | $22.90 | $22.95 | $8.31 | 182,402 |
| 2017-04-11 | $23.65 | $23.85 | $23.35 | $23.65 | $8.56 | 319,767 |
| 2017-04-10 | $23.15 | $24.45 | $23.15 | $23.90 | $8.65 | 597,422 |
| 2017-04-07 | $22.65 | $22.98 | $22.60 | $22.90 | $8.29 | 168,947 |
| 2017-04-06 | $22.70 | $22.90 | $22.48 | $22.80 | $8.26 | 306,980 |
| 2017-04-05 | $23.15 | $23.35 | $22.58 | $22.80 | $8.26 | 383,797 |
| 2017-04-04 | $23.00 | $23.35 | $22.80 | $23.00 | $8.33 | 190,810 |
| 2017-04-03 | $23.45 | $23.75 | $23.00 | $23.10 | $8.36 | 309,535 |
| 2017-03-31 | $23.90 | $24.00 | $23.45 | $23.45 | $8.49 | 417,597 |
| 2017-03-30 | $23.85 | $24.05 | $23.50 | $23.90 | $8.65 | 2,342 |
| 2017-03-29 | $23.80 | $24.05 | $23.55 | $23.90 | $8.65 | 1,415 |
| 2017-03-28 | $23.55 | $24.08 | $23.35 | $24.00 | $8.69 | 142,295 |
| 2017-03-27 | $23.65 | $23.90 | $23.40 | $23.70 | $8.58 | 140,167 |
| 2017-03-24 | $23.95 | $24.10 | $23.70 | $23.95 | $8.67 | 305,612 |
| 2017-03-23 | $23.75 | $24.05 | $23.65 | $23.95 | $8.67 | 160,627 |
| 2017-03-22 | $23.60 | $23.90 | $23.40 | $23.75 | $8.60 | 192,275 |
| 2017-03-21 | $24.40 | $24.40 | $23.50 | $23.75 | $8.59 | 220,432 |
| 2017-03-20 | $24.50 | $24.85 | $24.08 | $24.30 | $8.79 | 307,615 |
| 2017-03-17 | $24.10 | $24.60 | $24.10 | $24.60 | $8.90 | 570,975 |
| 2017-03-16 | $24.25 | $24.35 | $24.03 | $24.20 | $8.75 | 144,735 |
| 2017-03-15 | $23.85 | $24.40 | $23.75 | $24.20 | $8.75 | 186,090 |
| 2017-03-14 | $23.65 | $23.75 | $23.55 | $23.70 | $8.57 | 163,497 |
| 2017-03-13 | $23.75 | $24.00 | $23.70 | $23.75 | $8.59 | 109,912 |
| 2017-03-10 | $23.55 | $23.90 | $23.55 | $23.85 | $8.63 | 215,225 |
| 2017-03-09 | $24.15 | $24.45 | $23.50 | $23.50 | $8.50 | 179,420 |
| 2017-03-08 | $24.45 | $24.45 | $23.90 | $24.25 | $8.77 | 212,745 |
| 2017-03-07 | $24.25 | $24.40 | $24.10 | $24.30 | $8.79 | 307,322 |
| 2017-03-06 | $24.30 | $24.45 | $24.00 | $24.38 | $8.82 | 214,912 |
| 2017-03-03 | $24.60 | $24.70 | $23.95 | $24.50 | $8.86 | 261,342 |
| 2017-03-02 | $25.20 | $25.20 | $24.45 | $24.65 | $8.92 | 239,962 |
| 2017-03-01 | $24.95 | $25.40 | $24.80 | $25.35 | $9.17 | 381,415 |
| 2017-02-28 | $24.65 | $24.80 | $24.25 | $24.55 | $8.88 | 294,625 |
| 2017-02-27 | $24.50 | $24.80 | $24.30 | $24.70 | $8.93 | 414,555 |
| 2017-02-24 | $24.15 | $24.50 | $24.00 | $24.35 | $8.81 | 161,367 |
| 2017-02-23 | $24.45 | $24.45 | $23.95 | $24.35 | $8.81 | 453,865 |
| 2017-02-22 | $24.35 | $24.35 | $23.75 | $24.35 | $8.81 | 240,637 |
| 2017-02-21 | $23.90 | $24.40 | $23.70 | $24.30 | $8.79 | 285,057 |
| 2017-02-17 | $24.00 | $24.10 | $23.63 | $23.90 | $8.65 | 266,412 |
| 2017-02-16 | $23.90 | $24.05 | $23.65 | $24.00 | $8.68 | 220,535 |
| 2017-02-15 | $23.55 | $23.95 | $23.30 | $23.90 | $8.65 | 334,300 |
| 2017-02-14 | $22.90 | $23.70 | $22.74 | $23.60 | $8.54 | 344,442 |
| 2017-02-13 | $23.35 | $23.55 | $22.85 | $23.05 | $8.34 | 195,357 |
| 2017-02-10 | $23.20 | $23.95 | $22.90 | $23.20 | $8.39 | 380,437 |
| 2017-02-09 | $22.30 | $22.80 | $22.00 | $22.30 | $8.07 | 151,270 |
| 2017-02-08 | $22.25 | $22.35 | $21.85 | $22.30 | $8.07 | 164,087 |
| 2017-02-07 | $22.90 | $23.00 | $22.25 | $22.30 | $8.07 | 172,267 |
| 2017-02-06 | $23.15 | $23.25 | $22.75 | $22.90 | $8.28 | 96,167 |
| 2017-02-03 | $22.90 | $23.15 | $22.67 | $23.15 | $8.37 | 133,700 |
| 2017-02-02 | $22.90 | $23.10 | $22.35 | $22.65 | $8.19 | 247,452 |
| 2017-02-01 | $22.95 | $23.31 | $22.50 | $23.05 | $8.34 | 170,942 |
| 2017-01-31 | $22.90 | $22.90 | $22.50 | $22.85 | $8.27 | 214,932 |
| 2017-01-30 | $23.05 | $23.08 | $22.50 | $23.00 | $8.32 | 219,742 |
| 2017-01-27 | $23.00 | $23.75 | $21.35 | $22.95 | $8.30 | 175,830 |
| 2017-01-26 | $23.65 | $23.65 | $22.85 | $23.10 | $8.36 | 141,982 |
| 2017-01-25 | $23.40 | $24.48 | $23.40 | $23.70 | $8.57 | 131,297 |
| 2017-01-24 | $22.90 | $23.55 | $22.45 | $23.20 | $8.39 | 172,737 |
| 2017-01-23 | $23.05 | $23.25 | $22.70 | $22.85 | $8.27 | 144,667 |
| 2017-01-20 | $23.10 | $23.25 | $23.00 | $23.15 | $8.37 | 107,935 |
| 2017-01-19 | $23.60 | $23.80 | $23.05 | $23.10 | $8.36 | 105,945 |
| 2017-01-18 | $23.20 | $23.55 | $23.20 | $23.50 | $8.50 | 128,045 |
| 2017-01-17 | $23.80 | $23.80 | $23.15 | $23.15 | $8.37 | 218,347 |
| 2017-01-13 | $22.90 | $24.05 | $22.90 | $23.85 | $8.63 | 527,980 |
| 2017-01-12 | $23.05 | $23.05 | $22.75 | $22.85 | $8.27 | 296,972 |
| 2017-01-11 | $23.10 | $23.10 | $22.90 | $23.10 | $8.36 | 430,620 |
| 2017-01-10 | $22.90 | $23.15 | $22.85 | $23.05 | $8.34 | 301,300 |
| 2017-01-09 | $23.15 | $23.35 | $22.70 | $22.95 | $8.30 | 130,852 |
| 2017-01-06 | $23.50 | $23.60 | $23.20 | $23.25 | $8.41 | 208,645 |
| 2017-01-05 | $23.85 | $24.00 | $23.35 | $23.40 | $8.46 | 198,647 |
| 2017-01-04 | $23.90 | $24.00 | $23.45 | $24.00 | $8.68 | 311,780 |
| 2017-01-03 | $23.60 | $23.90 | $23.10 | $23.65 | $8.55 | 447,837 |
| 2016-12-30 | $23.50 | $23.50 | $23.10 | $23.30 | $8.43 | 294,372 |
| 2016-12-29 | $23.45 | $23.60 | $23.15 | $23.40 | $8.46 | 104,065 |
| 2016-12-28 | $23.75 | $23.75 | $23.25 | $23.40 | $8.46 | 171,677 |
| 2016-12-27 | $23.80 | $24.20 | $23.60 | $23.60 | $8.54 | 151,922 |
| 2016-12-23 | $23.50 | $23.95 | $23.50 | $23.80 | $8.61 | 157,352 |
| 2016-12-22 | $23.95 | $23.95 | $23.45 | $23.50 | $8.50 | 244,260 |
| 2016-12-21 | $24.15 | $24.15 | $23.75 | $23.95 | $8.66 | 142,357 |
| 2016-12-20 | $23.80 | $24.35 | $23.75 | $24.10 | $8.72 | 425,742 |
| 2016-12-19 | $23.80 | $24.35 | $23.35 | $23.90 | $8.65 | 314,685 |
| 2016-12-16 | $24.90 | $24.90 | $23.80 | $23.90 | $8.65 | 1,253,610 |
| 2016-12-15 | $25.35 | $25.55 | $25.15 | $25.20 | $9.12 | 239,145 |
| 2016-12-14 | $25.40 | $25.55 | $25.05 | $25.30 | $9.15 | 262,747 |
| 2016-12-13 | $25.65 | $25.65 | $24.94 | $25.30 | $9.15 | 262,712 |
| 2016-12-12 | $26.05 | $26.10 | $25.05 | $25.45 | $9.21 | 301,910 |
| 2016-12-09 | $26.90 | $27.05 | $25.95 | $26.20 | $9.47 | 438,437 |
| 2016-12-08 | $25.95 | $26.68 | $25.65 | $26.65 | $9.63 | 444,175 |
| 2016-12-07 | $24.85 | $25.95 | $24.75 | $25.75 | $9.31 | 371,907 |
| 2016-12-06 | $24.95 | $25.00 | $24.65 | $24.85 | $8.98 | 350,572 |
| 2016-12-05 | $25.15 | $25.35 | $24.80 | $24.80 | $8.96 | 389,080 |
| 2016-12-02 | $24.65 | $25.10 | $24.65 | $24.95 | $9.02 | 293,040 |
| 2016-12-01 | $24.15 | $24.85 | $24.00 | $24.80 | $8.96 | 256,407 |
| 2016-11-30 | $24.95 | $25.25 | $24.24 | $24.35 | $8.80 | 182,457 |
| 2016-11-29 | $24.40 | $25.10 | $24.39 | $24.65 | $8.91 | 208,167 |
| 2016-11-28 | $24.20 | $24.45 | $23.85 | $24.40 | $8.82 | 275,105 |
| 2016-11-25 | $24.05 | $24.40 | $23.95 | $24.25 | $8.76 | 83,112 |
| 2016-11-23 | $23.60 | $23.95 | $23.23 | $23.90 | $8.64 | 361,042 |
| 2016-11-22 | $23.80 | $23.80 | $23.30 | $23.45 | $8.47 | 353,270 |
| 2016-11-21 | $23.90 | $23.95 | $23.45 | $23.80 | $8.60 | 310,967 |
| 2016-11-18 | $23.85 | $23.95 | $23.45 | $23.60 | $8.53 | 320,410 |
| 2016-11-17 | $23.55 | $24.00 | $23.55 | $23.90 | $8.64 | 293,660 |
| 2016-11-16 | $23.30 | $23.90 | $22.95 | $23.35 | $8.44 | 600,277 |
| 2016-11-15 | $22.80 | $23.40 | $22.80 | $23.30 | $8.42 | 256,115 |
| 2016-11-14 | $22.15 | $23.50 | $21.90 | $23.05 | $8.33 | 381,780 |
| 2016-11-11 | $22.50 | $24.00 | $20.95 | $21.85 | $7.90 | 970,902 |
| 2016-11-10 | $21.35 | $22.48 | $20.80 | $22.40 | $8.09 | 924,027 |
| 2016-11-09 | $20.90 | $21.33 | $20.88 | $21.20 | $7.66 | 420,457 |
| 2016-11-08 | $20.40 | $21.20 | $20.10 | $21.00 | $7.59 | 167,125 |
| 2016-11-07 | $20.50 | $20.90 | $20.20 | $20.30 | $7.34 | 315,252 |
| 2016-11-04 | $20.30 | $20.45 | $20.10 | $20.15 | $7.28 | 222,832 |
| 2016-11-03 | $20.15 | $20.40 | $20.05 | $20.25 | $7.32 | 143,227 |
| 2016-11-02 | $20.20 | $20.70 | $19.90 | $19.95 | $7.21 | 129,032 |
| 2016-11-01 | $20.70 | $20.70 | $20.20 | $20.25 | $7.32 | 214,197 |
| 2016-10-31 | $20.00 | $20.65 | $19.75 | $20.50 | $7.41 | 276,885 |
| 2016-10-28 | $20.15 | $20.45 | $19.90 | $20.00 | $7.23 | 201,957 |
| 2016-10-27 | $20.35 | $20.40 | $20.20 | $20.25 | $7.32 | 139,497 |
| 2016-10-26 | $20.05 | $20.60 | $20.05 | $20.25 | $7.32 | 217,700 |
| 2016-10-25 | $20.45 | $20.65 | $20.00 | $20.15 | $7.28 | 284,150 |
| 2016-10-24 | $20.20 | $20.90 | $20.20 | $20.50 | $7.41 | 158,177 |
| 2016-10-21 | $19.50 | $20.65 | $19.50 | $20.10 | $7.26 | 264,825 |
| 2016-10-20 | $19.45 | $19.85 | $19.30 | $19.60 | $7.08 | 64,350 |
| 2016-10-19 | $19.60 | $19.90 | $19.40 | $19.55 | $7.06 | 228,330 |
| 2016-10-18 | $19.60 | $19.75 | $19.30 | $19.55 | $7.06 | 116,642 |
| 2016-10-17 | $19.55 | $19.75 | $18.70 | $19.35 | $6.99 | 125,215 |
| 2016-10-14 | $20.25 | $20.35 | $19.60 | $19.70 | $7.12 | 90,102 |
| 2016-10-13 | $20.45 | $20.45 | $20.00 | $20.30 | $7.34 | 220,760 |
| 2016-10-12 | $20.65 | $20.70 | $20.30 | $20.50 | $7.41 | 108,282 |
| 2016-10-11 | $21.00 | $21.00 | $20.35 | $20.50 | $7.41 | 148,062 |
| 2016-10-10 | $20.90 | $20.90 | $20.10 | $20.80 | $7.52 | 49,062 |
| 2016-10-07 | $20.72 | $20.86 | $20.46 | $20.72 | $7.49 | 130,850 |
| 2016-10-06 | $20.86 | $21.05 | $20.71 | $20.77 | $7.51 | 130,607 |
| 2016-10-05 | $21.06 | $21.23 | $20.88 | $21.00 | $7.59 | 211,752 |
| 2016-10-04 | $21.21 | $21.40 | $20.96 | $20.99 | $7.59 | 131,077 |
| 2016-10-03 | $20.87 | $21.28 | $20.83 | $21.21 | $7.66 | 451,802 |
| 2016-09-30 | $20.93 | $21.21 | $20.91 | $21.00 | $7.59 | 275,330 |
| 2016-09-29 | $20.95 | $21.06 | $20.72 | $20.91 | $7.56 | 135,597 |
| 2016-09-28 | $20.78 | $20.93 | $20.58 | $20.93 | $7.56 | 173,485 |
| 2016-09-27 | $21.22 | $21.22 | $20.70 | $20.72 | $7.49 | 294,805 |
| 2016-09-26 | $21.28 | $21.60 | $21.24 | $21.26 | $7.68 | 125,117 |
| 2016-09-23 | $21.60 | $21.77 | $21.34 | $21.46 | $7.75 | 112,095 |
| 2016-09-22 | $21.72 | $21.79 | $21.50 | $21.68 | $7.83 | 152,620 |
| 2016-09-21 | $21.60 | $21.75 | $21.39 | $21.53 | $7.78 | 133,115 |
| 2016-09-20 | $21.73 | $21.77 | $21.46 | $21.48 | $7.76 | 102,300 |
| 2016-09-19 | $21.74 | $22.04 | $21.58 | $21.71 | $7.85 | 71,232 |
| 2016-09-16 | $21.65 | $22.03 | $21.45 | $21.60 | $7.81 | 288,517 |
| 2016-09-15 | $21.31 | $21.65 | $21.09 | $21.61 | $7.81 | 172,397 |
| 2016-09-14 | $21.38 | $21.45 | $21.24 | $21.25 | $7.68 | 104,905 |
| 2016-09-13 | $21.48 | $21.60 | $21.29 | $21.34 | $7.71 | 206,055 |
| 2016-09-12 | $21.34 | $21.76 | $21.29 | $21.72 | $7.85 | 173,672 |
| 2016-09-09 | $22.01 | $22.01 | $21.36 | $21.38 | $7.73 | 214,800 |
| 2016-09-08 | $22.10 | $22.19 | $21.77 | $22.12 | $7.98 | 195,487 |
| 2016-09-07 | $22.04 | $22.27 | $21.97 | $22.20 | $8.01 | 170,395 |
| 2016-09-06 | $22.10 | $22.26 | $21.94 | $21.97 | $7.93 | 135,677 |
| 2016-09-02 | $21.91 | $22.22 | $21.91 | $22.13 | $7.99 | 167,912 |
| 2016-09-01 | $21.65 | $21.96 | $21.39 | $21.93 | $7.92 | 134,705 |
| 2016-08-31 | $21.69 | $21.78 | $21.43 | $21.57 | $7.79 | 215,800 |
| 2016-08-30 | $21.28 | $21.66 | $21.28 | $21.56 | $7.78 | 171,590 |
| 2016-08-29 | $21.40 | $21.53 | $21.27 | $21.40 | $7.72 | 178,345 |
| 2016-08-26 | $21.73 | $21.87 | $21.33 | $21.38 | $7.72 | 141,265 |
| 2016-08-25 | $21.76 | $21.84 | $21.56 | $21.71 | $7.84 | 174,052 |
| 2016-08-24 | $21.76 | $21.98 | $21.70 | $21.78 | $7.86 | 115,280 |
| 2016-08-23 | $21.73 | $21.94 | $21.73 | $21.80 | $7.87 | 125,102 |
| 2016-08-22 | $21.59 | $21.78 | $21.49 | $21.72 | $7.84 | 140,767 |
| 2016-08-19 | $21.57 | $21.87 | $21.56 | $21.66 | $7.82 | 249,535 |
| 2016-08-18 | $21.63 | $21.63 | $21.38 | $21.59 | $7.79 | 197,492 |
| 2016-08-17 | $21.50 | $21.59 | $21.27 | $21.45 | $7.74 | 136,995 |
| 2016-08-16 | $21.46 | $21.55 | $21.13 | $21.43 | $7.73 | 212,090 |
| 2016-08-15 | $21.53 | $21.68 | $21.50 | $21.63 | $7.81 | 201,685 |
| 2016-08-12 | $21.53 | $21.65 | $21.27 | $21.42 | $7.73 | 80,065 |
| 2016-08-11 | $21.50 | $21.71 | $21.44 | $21.51 | $7.76 | 161,117 |
| 2016-08-10 | $21.48 | $21.75 | $21.24 | $21.40 | $7.72 | 127,767 |
| 2016-08-09 | $21.70 | $21.76 | $21.45 | $21.52 | $7.77 | 241,737 |
| 2016-08-08 | $21.99 | $22.09 | $21.73 | $21.75 | $7.85 | 107,122 |
| 2016-08-05 | $21.58 | $22.09 | $21.58 | $21.98 | $7.93 | 270,422 |
| 2016-08-04 | $21.42 | $21.62 | $21.34 | $21.52 | $7.77 | 275,402 |
| 2016-08-03 | $21.22 | $21.47 | $21.10 | $21.43 | $7.73 | 154,850 |
| 2016-08-02 | $21.41 | $21.44 | $21.11 | $21.17 | $7.64 | 238,695 |
| 2016-08-01 | $21.71 | $21.71 | $21.40 | $21.48 | $7.75 | 163,905 |
| 2016-07-29 | $21.82 | $21.85 | $21.51 | $21.65 | $7.81 | 415,335 |
| 2016-07-28 | $21.69 | $21.93 | $21.42 | $21.89 | $7.90 | 315,695 |
| 2016-07-27 | $21.71 | $21.90 | $21.59 | $21.69 | $7.83 | 407,472 |
| 2016-07-26 | $21.44 | $21.68 | $21.36 | $21.61 | $7.80 | 306,535 |
| 2016-07-25 | $21.60 | $21.67 | $21.29 | $21.37 | $7.71 | 219,525 |
| 2016-07-22 | $20.93 | $21.59 | $20.84 | $21.57 | $7.79 | 368,955 |
| 2016-07-21 | $21.41 | $21.51 | $21.14 | $21.32 | $7.70 | 185,942 |
| 2016-07-20 | $21.50 | $21.98 | $21.22 | $21.47 | $7.75 | 426,707 |
| 2016-07-19 | $21.74 | $21.74 | $21.30 | $21.40 | $7.72 | 238,062 |
| 2016-07-18 | $21.57 | $21.87 | $21.56 | $21.71 | $7.84 | 489,165 |
| 2016-07-15 | $21.79 | $21.88 | $21.48 | $21.69 | $7.83 | 200,070 |
| 2016-07-14 | $21.80 | $22.09 | $21.50 | $21.56 | $7.78 | 346,480 |
| 2016-07-13 | $21.61 | $21.80 | $21.36 | $21.74 | $7.85 | 264,555 |
| 2016-07-12 | $21.01 | $21.68 | $21.00 | $21.56 | $7.78 | 377,035 |
| 2016-07-11 | $21.60 | $21.60 | $21.22 | $21.49 | $7.76 | 564,215 |
| 2016-07-08 | $20.54 | $21.54 | $20.54 | $21.47 | $7.75 | 632,960 |
| 2016-07-07 | $20.30 | $20.56 | $19.98 | $20.42 | $7.37 | 792,742 |
| 2016-07-06 | $20.08 | $20.32 | $19.90 | $20.20 | $7.29 | 214,242 |
| 2016-07-05 | $20.23 | $20.62 | $20.01 | $20.20 | $7.29 | 172,000 |
| 2016-07-01 | $19.75 | $20.47 | $19.75 | $20.40 | $7.36 | 651,240 |
| 2016-06-30 | $19.88 | $20.04 | $19.40 | $19.80 | $7.15 | 798,762 |
| 2016-06-29 | $19.39 | $19.86 | $19.33 | $19.78 | $7.14 | 224,192 |
| 2016-06-28 | $19.87 | $20.29 | $19.13 | $19.17 | $6.92 | 412,825 |
| 2016-06-27 | $19.79 | $19.88 | $19.47 | $19.65 | $7.09 | 438,810 |
| 2016-06-24 | $19.49 | $20.18 | $19.49 | $20.16 | $7.28 | 666,040 |
| 2016-06-23 | $20.07 | $20.52 | $19.90 | $20.46 | $7.38 | 425,167 |
| 2016-06-22 | $19.85 | $20.09 | $19.59 | $19.97 | $7.21 | 487,537 |
| 2016-06-21 | $20.25 | $20.29 | $19.72 | $19.86 | $7.17 | 353,302 |
| 2016-06-20 | $19.95 | $20.66 | $19.95 | $20.54 | $7.41 | 312,320 |
| 2016-06-17 | $19.76 | $19.91 | $19.60 | $19.64 | $7.09 | 597,032 |
| 2016-06-16 | $19.47 | $19.87 | $19.25 | $19.72 | $7.12 | 201,892 |
| 2016-06-15 | $19.84 | $19.98 | $19.53 | $19.65 | $7.09 | 249,855 |
| 2016-06-14 | $19.77 | $19.94 | $19.72 | $19.88 | $7.18 | 237,245 |
| 2016-06-13 | $19.74 | $19.93 | $19.55 | $19.80 | $7.15 | 200,387 |
| 2016-06-10 | $19.68 | $19.92 | $19.50 | $19.85 | $7.16 | 307,870 |
| 2016-06-09 | $19.85 | $19.97 | $19.72 | $19.90 | $7.17 | 214,620 |
| 2016-06-08 | $19.81 | $20.01 | $19.58 | $19.97 | $7.20 | 157,057 |
| 2016-06-07 | $19.83 | $19.88 | $19.56 | $19.76 | $7.12 | 137,170 |
| 2016-06-06 | $19.59 | $19.89 | $19.54 | $19.81 | $7.14 | 188,365 |
| 2016-06-03 | $19.50 | $19.62 | $19.04 | $19.54 | $7.04 | 203,872 |
| 2016-06-02 | $19.78 | $19.78 | $19.44 | $19.54 | $7.04 | 202,585 |
| 2016-06-01 | $19.82 | $19.90 | $19.48 | $19.86 | $7.16 | 232,970 |
| 2016-05-31 | $20.00 | $20.08 | $19.73 | $19.82 | $7.14 | 237,807 |
| 2016-05-27 | $19.56 | $19.86 | $19.47 | $19.83 | $7.15 | 500,377 |
| 2016-05-26 | $19.80 | $19.93 | $19.49 | $19.54 | $7.04 | 805,732 |
| 2016-05-25 | $19.50 | $19.89 | $19.48 | $19.81 | $7.14 | 291,335 |
| 2016-05-24 | $18.85 | $19.53 | $18.84 | $19.48 | $7.02 | 480,095 |
| 2016-05-23 | $19.24 | $19.26 | $18.77 | $18.77 | $6.77 | 519,840 |
| 2016-05-20 | $18.98 | $19.27 | $18.56 | $19.18 | $6.91 | 236,395 |
| 2016-05-19 | $18.37 | $18.90 | $18.37 | $18.85 | $6.80 | 305,147 |
| 2016-05-18 | $18.48 | $18.62 | $18.18 | $18.44 | $6.65 | 286,575 |
| 2016-05-17 | $18.41 | $19.09 | $18.17 | $18.52 | $6.68 | 340,942 |
| 2016-05-16 | $18.30 | $18.67 | $18.24 | $18.47 | $6.66 | 331,315 |
| 2016-05-13 | $18.54 | $18.59 | $18.11 | $18.22 | $6.57 | 246,197 |
| 2016-05-12 | $18.68 | $19.04 | $18.42 | $18.60 | $6.71 | 323,915 |
| 2016-05-11 | $18.66 | $18.80 | $18.55 | $18.64 | $6.72 | 239,077 |
| 2016-05-10 | $18.53 | $18.84 | $18.50 | $18.67 | $6.73 | 270,457 |
| 2016-05-09 | $18.49 | $18.80 | $18.35 | $18.49 | $6.67 | 199,480 |
| 2016-05-06 | $18.24 | $18.58 | $18.23 | $18.54 | $6.68 | 323,827 |
| 2016-05-05 | $18.31 | $18.49 | $18.27 | $18.36 | $6.62 | 226,805 |
| 2016-05-04 | $18.51 | $19.00 | $18.32 | $18.32 | $6.60 | 249,240 |
| 2016-05-03 | $18.56 | $18.91 | $18.37 | $18.69 | $6.74 | 202,507 |
| 2016-05-02 | $18.67 | $19.01 | $18.63 | $18.81 | $6.78 | 241,457 |
| 2016-04-29 | $19.22 | $19.32 | $18.48 | $18.66 | $6.73 | 204,065 |
| 2016-04-28 | $19.22 | $19.38 | $19.04 | $19.19 | $6.92 | 473,807 |
| 2016-04-27 | $18.98 | $19.46 | $18.84 | $19.31 | $6.96 | 546,802 |
| 2016-04-26 | $18.55 | $19.12 | $18.41 | $18.98 | $6.84 | 585,702 |
| 2016-04-25 | $19.11 | $19.25 | $18.43 | $18.65 | $6.72 | 353,970 |
| 2016-04-22 | $18.59 | $20.46 | $18.59 | $19.31 | $6.96 | 1,305,670 |
| 2016-04-21 | $18.62 | $18.74 | $18.05 | $18.57 | $6.69 | 627,077 |
| 2016-04-20 | $18.76 | $18.85 | $18.57 | $18.79 | $6.77 | 165,677 |
| 2016-04-19 | $18.60 | $19.13 | $18.60 | $18.72 | $6.75 | 381,537 |
| 2016-04-18 | $18.34 | $18.56 | $17.96 | $18.53 | $6.68 | 353,960 |
| 2016-04-15 | $17.96 | $18.36 | $17.40 | $18.34 | $6.61 | 264,627 |
| 2016-04-14 | $17.83 | $18.15 | $17.72 | $18.04 | $6.50 | 235,830 |
| 2016-04-13 | $17.40 | $18.00 | $17.36 | $17.94 | $6.47 | 227,645 |
| 2016-04-12 | $17.25 | $17.33 | $17.05 | $17.25 | $6.22 | 308,120 |
| 2016-04-11 | $17.28 | $17.59 | $17.09 | $17.23 | $6.21 | 294,382 |
| 2016-04-08 | $17.15 | $17.44 | $17.03 | $17.24 | $6.21 | 287,285 |
| 2016-04-07 | $17.60 | $17.62 | $16.90 | $17.15 | $6.18 | 1,342,765 |
| 2016-04-06 | $18.24 | $18.29 | $17.76 | $18.26 | $6.58 | 177,767 |
| 2016-04-05 | $18.46 | $18.55 | $18.14 | $18.21 | $6.56 | 228,867 |
| 2016-04-04 | $18.61 | $18.86 | $18.46 | $18.55 | $6.69 | 229,925 |
| 2016-04-01 | $18.55 | $18.75 | $18.08 | $18.66 | $6.73 | 165,347 |
| 2016-03-31 | $18.78 | $18.85 | $18.42 | $18.72 | $6.75 | 301,432 |
| 2016-03-30 | $18.16 | $19.03 | $18.15 | $18.86 | $6.80 | 292,550 |
| 2016-03-29 | $17.83 | $18.28 | $17.70 | $18.14 | $6.54 | 270,072 |
| 2016-03-28 | $18.53 | $18.84 | $17.60 | $17.90 | $6.45 | 248,917 |
| 2016-03-24 | $18.00 | $18.49 | $17.85 | $18.40 | $6.63 | 229,530 |
| 2016-03-23 | $17.96 | $18.35 | $17.86 | $18.10 | $6.52 | 260,625 |
| 2016-03-22 | $18.39 | $18.50 | $18.06 | $18.10 | $6.52 | 144,387 |
| 2016-03-21 | $18.70 | $19.00 | $18.51 | $18.53 | $6.68 | 470,505 |
| 2016-03-18 | $18.57 | $18.89 | $18.44 | $18.66 | $6.73 | 539,545 |
| 2016-03-17 | $17.98 | $18.55 | $17.96 | $18.45 | $6.65 | 859,905 |
| 2016-03-16 | $17.87 | $18.10 | $17.44 | $18.01 | $6.49 | 149,792 |
| 2016-03-15 | $17.89 | $18.09 | $17.67 | $17.96 | $6.47 | 253,955 |
| 2016-03-14 | $17.90 | $18.20 | $17.84 | $17.91 | $6.46 | 334,732 |
| 2016-03-11 | $17.85 | $18.01 | $17.51 | $17.99 | $6.49 | 393,862 |
| 2016-03-10 | $17.38 | $17.97 | $17.30 | $17.80 | $6.41 | 348,497 |
| 2016-03-09 | $16.79 | $17.46 | $16.71 | $17.37 | $6.25 | 279,297 |
| 2016-03-08 | $16.65 | $16.77 | $16.57 | $16.67 | $6.00 | 422,010 |
| 2016-03-07 | $16.40 | $17.02 | $16.25 | $16.77 | $6.04 | 381,532 |
| 2016-03-04 | $16.34 | $16.64 | $16.17 | $16.53 | $5.95 | 800,637 |
| 2016-03-03 | $16.33 | $16.53 | $16.08 | $16.27 | $5.86 | 231,167 |
| 2016-03-02 | $16.57 | $16.67 | $16.06 | $16.34 | $5.88 | 251,785 |
| 2016-03-01 | $16.51 | $16.57 | $16.34 | $16.55 | $5.96 | 375,265 |
| 2016-02-29 | $16.79 | $16.79 | $16.36 | $16.40 | $5.90 | 248,527 |
| 2016-02-26 | $16.81 | $17.09 | $16.59 | $16.71 | $6.02 | 235,617 |
| 2016-02-25 | $16.56 | $16.79 | $16.32 | $16.78 | $6.04 | 181,512 |
| 2016-02-24 | $16.50 | $16.75 | $16.25 | $16.57 | $5.96 | 263,320 |
| 2016-02-23 | $16.90 | $16.99 | $16.59 | $16.70 | $6.01 | 287,402 |
| 2016-02-22 | $17.11 | $17.23 | $16.83 | $16.90 | $6.08 | 301,350 |
| 2016-02-19 | $17.22 | $17.23 | $16.86 | $17.00 | $6.12 | 330,132 |
| 2016-02-18 | $17.46 | $17.67 | $17.07 | $17.28 | $6.22 | 270,340 |
| 2016-02-17 | $17.65 | $17.94 | $17.42 | $17.46 | $6.29 | 591,655 |
| 2016-02-16 | $17.56 | $17.79 | $17.14 | $17.57 | $6.32 | 644,872 |
| 2016-02-12 | $17.26 | $17.47 | $17.10 | $17.26 | $6.21 | 409,345 |
| 2016-02-11 | $17.13 | $17.34 | $16.83 | $17.05 | $6.14 | 238,155 |
| 2016-02-10 | $17.67 | $17.94 | $17.27 | $17.33 | $6.24 | 326,425 |
| 2016-02-09 | $17.15 | $17.67 | $17.13 | $17.55 | $6.32 | 418,370 |
| 2016-02-08 | $17.15 | $17.52 | $17.15 | $17.24 | $6.21 | 563,230 |
| 2016-02-05 | $17.65 | $17.75 | $17.41 | $17.41 | $6.27 | 437,835 |
| 2016-02-04 | $17.15 | $17.91 | $17.15 | $17.69 | $6.37 | 743,327 |
| 2016-02-03 | $16.94 | $17.16 | $16.68 | $17.09 | $6.15 | 454,010 |
| 2016-02-02 | $16.93 | $17.15 | $16.82 | $16.87 | $6.07 | 263,360 |
| 2016-02-01 | $16.66 | $17.37 | $16.60 | $17.18 | $6.18 | 590,762 |
| 2016-01-29 | $16.52 | $17.00 | $16.51 | $16.78 | $6.04 | 718,450 |
| 2016-01-28 | $16.64 | $16.71 | $16.10 | $16.50 | $5.94 | 456,570 |
| 2016-01-27 | $16.95 | $17.12 | $16.05 | $16.35 | $5.89 | 576,127 |
| 2016-01-26 | $16.55 | $17.51 | $16.48 | $17.15 | $6.17 | 728,642 |
| 2016-01-25 | $16.63 | $17.11 | $16.20 | $16.42 | $5.91 | 293,860 |
| 2016-01-22 | $16.86 | $17.20 | $16.38 | $16.75 | $6.03 | 652,962 |
| 2016-01-21 | $16.46 | $17.23 | $16.15 | $16.66 | $6.00 | 493,757 |
| 2016-01-20 | $15.61 | $16.69 | $15.52 | $16.46 | $5.93 | 316,005 |
| 2016-01-19 | $16.63 | $16.63 | $15.85 | $15.91 | $5.73 | 350,705 |
| 2016-01-15 | $15.56 | $16.44 | $15.49 | $16.25 | $5.85 | 380,722 |
| 2016-01-14 | $16.01 | $16.64 | $15.52 | $16.13 | $5.81 | 366,595 |
| 2016-01-13 | $16.89 | $16.89 | $15.73 | $15.86 | $5.71 | 325,472 |
| 2016-01-12 | $16.83 | $17.64 | $16.35 | $16.86 | $6.07 | 385,212 |
| 2016-01-11 | $16.17 | $16.77 | $15.93 | $16.64 | $5.99 | 287,630 |
| 2016-01-08 | $16.23 | $16.43 | $15.86 | $16.18 | $5.82 | 418,770 |
| 2016-01-07 | $16.61 | $16.87 | $16.14 | $16.17 | $5.82 | 446,175 |
| 2016-01-06 | $16.96 | $17.24 | $16.78 | $16.85 | $6.07 | 359,815 |
| 2016-01-05 | $17.42 | $17.45 | $16.85 | $17.31 | $6.23 | 242,530 |
| 2016-01-04 | $17.37 | $17.79 | $16.48 | $17.45 | $6.28 | 353,927 |
| 2015-12-31 | $17.71 | $18.11 | $17.53 | $17.70 | $6.37 | 284,150 |
| 2015-12-30 | $17.73 | $17.93 | $17.54 | $17.82 | $6.41 | 210,895 |
| 2015-12-29 | $17.64 | $17.90 | $17.30 | $17.81 | $6.41 | 160,400 |
| 2015-12-28 | $17.33 | $17.60 | $17.00 | $17.57 | $6.32 | 267,367 |
| 2015-12-24 | $17.36 | $17.59 | $17.35 | $17.44 | $6.28 | 83,312 |
| 2015-12-23 | $17.19 | $17.79 | $17.09 | $17.43 | $6.27 | 299,030 |
| 2015-12-22 | $17.05 | $17.38 | $16.87 | $17.12 | $6.16 | 382,532 |
| 2015-12-21 | $16.97 | $17.39 | $16.77 | $17.06 | $6.14 | 522,342 |
| 2015-12-18 | $17.34 | $17.34 | $16.60 | $16.87 | $6.07 | 1,503,840 |
| 2015-12-17 | $17.65 | $17.73 | $17.35 | $17.49 | $6.30 | 344,815 |
| 2015-12-16 | $17.02 | $17.60 | $16.98 | $17.60 | $6.34 | 230,912 |
| 2015-12-15 | $16.91 | $17.39 | $16.81 | $16.97 | $6.11 | 312,820 |
| 2015-12-14 | $16.31 | $17.04 | $16.24 | $16.81 | $6.05 | 395,797 |
| 2015-12-11 | $16.34 | $16.58 | $16.17 | $16.32 | $5.87 | 243,152 |
| 2015-12-10 | $16.70 | $16.94 | $16.60 | $16.71 | $6.01 | 223,845 |
| 2015-12-09 | $16.57 | $17.01 | $16.56 | $16.64 | $5.98 | 179,305 |
| 2015-12-08 | $16.66 | $17.00 | $16.43 | $16.68 | $6.00 | 382,265 |
| 2015-12-07 | $16.99 | $16.99 | $16.64 | $16.91 | $6.08 | 277,560 |
| 2015-12-04 | $16.87 | $17.18 | $16.64 | $17.07 | $6.14 | 245,502 |
| 2015-12-03 | $17.51 | $17.55 | $16.74 | $16.93 | $6.09 | 229,575 |
| 2015-12-02 | $18.06 | $18.06 | $17.34 | $17.40 | $6.25 | 214,472 |
| 2015-12-01 | $18.05 | $18.21 | $17.69 | $18.10 | $6.51 | 417,165 |
| 2015-11-30 | $18.50 | $18.58 | $18.04 | $18.08 | $6.50 | 331,797 |
| 2015-11-27 | $17.81 | $18.46 | $17.79 | $18.41 | $6.62 | 215,965 |
| 2015-11-25 | $17.78 | $17.99 | $17.68 | $17.85 | $6.42 | 298,707 |
| 2015-11-24 | $17.92 | $18.07 | $17.66 | $17.81 | $6.40 | 473,520 |
| 2015-11-23 | $17.88 | $18.09 | $17.59 | $18.08 | $6.50 | 352,597 |
| 2015-11-20 | $17.66 | $17.86 | $17.49 | $17.77 | $6.39 | 338,055 |
| 2015-11-19 | $16.94 | $17.64 | $16.92 | $17.56 | $6.31 | 241,035 |
| 2015-11-18 | $16.74 | $16.94 | $16.64 | $16.90 | $6.07 | 331,555 |
| 2015-11-17 | $16.64 | $16.85 | $16.38 | $16.62 | $5.97 | 353,387 |
| 2015-11-16 | $16.48 | $16.65 | $16.26 | $16.62 | $5.97 | 268,567 |
| 2015-11-13 | $16.70 | $16.90 | $16.35 | $16.46 | $5.92 | 291,900 |
| 2015-11-12 | $16.94 | $16.97 | $16.78 | $16.81 | $6.04 | 212,120 |
| 2015-11-11 | $17.00 | $17.18 | $16.70 | $17.10 | $6.15 | 341,602 |
| 2015-11-10 | $17.09 | $17.31 | $16.85 | $17.03 | $6.12 | 360,227 |
| 2015-11-09 | $17.37 | $17.37 | $16.78 | $17.15 | $6.16 | 287,147 |
| 2015-11-06 | $17.30 | $17.57 | $17.17 | $17.43 | $6.26 | 189,740 |
| 2015-11-05 | $17.20 | $18.08 | $17.18 | $17.40 | $6.25 | 214,297 |
| 2015-11-04 | $17.49 | $18.27 | $16.93 | $16.96 | $6.10 | 272,080 |
| 2015-11-03 | $17.24 | $17.49 | $17.00 | $17.40 | $6.25 | 381,185 |
| 2015-11-02 | $16.41 | $17.32 | $16.41 | $17.25 | $6.20 | 422,845 |
| 2015-10-30 | $16.43 | $17.21 | $16.19 | $16.39 | $5.89 | 461,225 |
| 2015-10-29 | $15.25 | $16.48 | $14.62 | $16.44 | $5.91 | 424,670 |
| 2015-10-28 | $15.68 | $16.15 | $14.89 | $15.25 | $5.48 | 733,085 |
| 2015-10-27 | $16.73 | $16.74 | $15.53 | $15.69 | $5.64 | 469,557 |
| 2015-10-26 | $16.95 | $17.24 | $16.71 | $16.95 | $6.09 | 409,465 |
| 2015-10-23 | $16.77 | $17.09 | $16.70 | $17.04 | $6.12 | 202,195 |
| 2015-10-22 | $17.02 | $17.35 | $16.53 | $16.67 | $5.99 | 287,737 |
| 2015-10-21 | $16.61 | $17.28 | $16.51 | $16.92 | $6.08 | 491,170 |
| 2015-10-20 | $16.46 | $16.84 | $16.23 | $16.67 | $5.99 | 670,210 |
| 2015-10-19 | $17.05 | $17.38 | $16.40 | $16.66 | $5.99 | 581,027 |
| 2015-10-16 | $17.55 | $17.55 | $17.05 | $17.21 | $6.19 | 258,910 |
| 2015-10-15 | $17.26 | $17.49 | $17.01 | $17.48 | $6.28 | 237,147 |
| 2015-10-14 | $17.11 | $17.36 | $17.11 | $17.17 | $6.17 | 200,532 |
| 2015-10-13 | $17.50 | $17.91 | $17.09 | $17.16 | $6.17 | 311,895 |
| 2015-10-12 | $17.38 | $17.62 | $17.13 | $17.55 | $6.31 | 182,832 |
| 2015-10-09 | $17.38 | $17.63 | $17.29 | $17.41 | $6.26 | 180,170 |
| 2015-10-08 | $16.97 | $17.29 | $16.61 | $17.26 | $6.20 | 270,032 |
| 2015-10-07 | $17.02 | $17.17 | $16.66 | $17.07 | $6.14 | 1,209,962 |
| 2015-10-06 | $16.98 | $17.06 | $16.70 | $16.90 | $6.07 | 257,250 |
| 2015-10-05 | $16.50 | $17.01 | $16.50 | $16.98 | $6.10 | 292,250 |
| 2015-10-02 | $15.92 | $16.31 | $15.86 | $16.31 | $5.86 | 167,427 |
| 2015-10-01 | $16.16 | $16.25 | $15.81 | $16.10 | $5.79 | 269,600 |
| 2015-09-30 | $16.60 | $16.78 | $16.12 | $16.17 | $5.81 | 256,167 |
| 2015-09-29 | $16.14 | $16.53 | $16.05 | $16.45 | $5.91 | 138,902 |
| 2015-09-28 | $16.49 | $16.63 | $15.99 | $16.15 | $5.80 | 492,877 |
| 2015-09-25 | $16.99 | $16.99 | $16.47 | $16.65 | $5.98 | 514,697 |
| 2015-09-24 | $17.27 | $17.27 | $16.68 | $16.86 | $6.06 | 438,090 |
| 2015-09-23 | $17.67 | $17.90 | $17.30 | $17.50 | $6.29 | 487,935 |
| 2015-09-22 | $18.10 | $18.10 | $17.56 | $17.72 | $6.37 | 355,090 |
| 2015-09-21 | $18.19 | $18.45 | $18.02 | $18.28 | $6.57 | 198,040 |
| 2015-09-18 | $18.75 | $18.98 | $17.84 | $18.08 | $6.50 | 855,390 |
| 2015-09-17 | $18.99 | $19.39 | $18.99 | $19.10 | $6.87 | 277,070 |
| 2015-09-16 | $18.62 | $19.35 | $18.62 | $19.06 | $6.85 | 292,070 |
| 2015-09-15 | $18.61 | $18.95 | $18.23 | $18.70 | $6.72 | 407,800 |
| 2015-09-14 | $18.90 | $18.90 | $18.46 | $18.62 | $6.69 | 148,107 |
| 2015-09-11 | $18.32 | $19.21 | $18.32 | $18.91 | $6.79 | 283,610 |
| 2015-09-10 | $18.74 | $19.00 | $18.41 | $18.49 | $6.64 | 273,655 |
| 2015-09-09 | $19.04 | $19.04 | $18.40 | $18.63 | $6.69 | 282,170 |
| 2015-09-08 | $18.80 | $19.12 | $18.60 | $18.80 | $6.75 | 372,787 |
| 2015-09-04 | $18.38 | $18.76 | $18.38 | $18.52 | $6.65 | 258,455 |
Marten Transport Ltd (MRTN) News Headlines
.jpg)
Recent Marten Transport Ltd (MRTN) News
Similar Companies to Marten Transport Ltd (MRTN) in the Trucking Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TFI International Inc | TFII | Trucking | Industrials | 28,000 |
| Old Dominion Freight Line Inc | ODFL | Trucking | Industrials | 23,000 |
| Schneider National Inc - Class B | SNDR | Trucking | Industrials | 20,000 |
| Knight-Swift Transportation Holdings Inc - Class A | KNX | Trucking | Industrials | 19,000 |
| ArcBest Corp | ARCB | Trucking | Industrials | 12,000 |
| Werner Enterprises Inc | WERN | Trucking | Industrials | 12,000 |
| Roadrunner Transportation Systems Inc | RRTS | Trucking | Industrials | 11,300 |
| U.S. Xpress Enterprises Inc - Class A | USX | Trucking | Industrials | 10,000 |
| Saia Inc | SAIA | Trucking | Industrials | 8,400 |
| Heartland Express Inc | HTLD | Trucking | Industrials | 8,400 |