Newtek Business Services Corp (NEWT) Exchange: NASDAQ
Data as of Dec. 6, 2024
$14.05 ($0.09) 0.64%
Newtek Business Services Corp - Daily Information
Click for more stock information on Newtek Business Services Corp.| Daily Information | Data |
|---|---|
| Date | Dec. 6, 2024 |
| Open | $14.06 |
| Previous Close | $14.05 |
| High | $14.25 |
| Low | $14.01 |
| Adjusted Open | $14.06 |
| Previous Adjusted Close | $14.05 |
| Adjusted High | $14.25 |
| Adjusted Low | $14.01 |
Invest in Newtek Business Services Corp (NEWT)
Key People Newtek Business Services Corp
| Employee | Position |
|---|---|
| Barry Sloane | Chairman, President & Chief Executive Officer |
| Brent M. Ciurlino | Senior Vice President-Risk & Operations |
| Nicolas Young | Chief Risk Officer |
| Michael Adam Schwartz | Secretary, Chief Legal & Compliance Officer |
| Peter Mathison Downs | Director & Chief Lending Officer |
| Brian Moon | Treasurer & Senior VP-Corporate Development |
| Nicholas J. Leger | Chief Accounting Officer |
| Jayne L. Cavuoto | Head-Investor & Public Relations |
| Salvatore F. Mulia | Independent Director |
| Richard J. Salute | Independent Director |
| Gregory L. Zink | Independent Director |
| Fernando Pérez-Hickman | Director |
| Halli Razon-Feingold | Director |
Company Profile Newtek Business Services Corp
Exchange: NASDAQ
IPO Date: Sept. 27, 2000
Employees: 110
Sector: Financial Services
Industry: Asset Management
Website: Newtek Business Services Corp Website
Address: 4800 T-Rex Avenue, Boca Raton, FL, United States, 33431
Historical Stock Data for Newtek Business Services Corp (NEWT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | $14.06 | $14.25 | $14.01 | $14.05 | $14.05 | 135,889 |
| 2024-12-05 | $14.17 | $14.44 | $13.92 | $13.96 | $13.96 | 105,980 |
| 2024-12-04 | $14.11 | $14.47 | $14.11 | $14.19 | $14.19 | 134,742 |
| 2024-12-03 | $14.38 | $14.45 | $14.10 | $14.11 | $14.11 | 63,728 |
| 2024-12-02 | $14.48 | $14.52 | $14.28 | $14.42 | $14.42 | 107,890 |
| 2024-11-29 | $14.59 | $14.60 | $14.45 | $14.50 | $14.50 | 71,603 |
| 2024-11-27 | $14.51 | $14.73 | $14.39 | $14.40 | $14.40 | 93,337 |
| 2024-11-26 | $14.75 | $14.80 | $14.33 | $14.37 | $14.37 | 92,828 |
| 2024-11-25 | $14.64 | $14.87 | $14.64 | $14.76 | $14.76 | 81,715 |
| 2024-11-22 | $14.08 | $14.56 | $14.02 | $14.53 | $14.53 | 119,273 |
| 2024-11-21 | $13.93 | $14.17 | $13.80 | $14.08 | $14.08 | 79,360 |
| 2024-11-20 | $13.85 | $13.95 | $13.69 | $13.80 | $13.80 | 129,733 |
| 2024-11-19 | $13.74 | $13.89 | $13.48 | $13.87 | $13.87 | 143,487 |
| 2024-11-18 | $14.06 | $14.14 | $13.76 | $13.80 | $13.80 | 133,754 |
| 2024-11-15 | $14.25 | $14.31 | $13.91 | $14.06 | $14.06 | 108,801 |
| 2024-11-14 | $14.52 | $14.66 | $14.11 | $14.17 | $14.17 | 144,302 |
| 2024-11-13 | $15.15 | $15.20 | $14.47 | $14.48 | $14.48 | 125,648 |
| 2024-11-12 | $15.40 | $15.41 | $14.98 | $15.17 | $15.17 | 187,600 |
| 2024-11-11 | $14.30 | $15.49 | $14.20 | $15.46 | $15.46 | 391,787 |
| 2024-11-08 | $14.19 | $14.19 | $13.76 | $14.08 | $14.08 | 145,957 |
| 2024-11-07 | $14.38 | $14.60 | $13.32 | $14.23 | $14.23 | 297,498 |
| 2024-11-06 | $13.76 | $14.73 | $13.76 | $14.60 | $14.60 | 346,598 |
| 2024-11-05 | $12.84 | $13.29 | $12.83 | $13.20 | $13.20 | 132,589 |
| 2024-11-04 | $12.98 | $13.22 | $12.87 | $12.91 | $12.91 | 167,425 |
| 2024-11-01 | $13.16 | $13.30 | $12.84 | $12.95 | $12.95 | 168,215 |
| 2024-10-31 | $13.40 | $13.43 | $13.02 | $13.08 | $13.08 | 127,526 |
| 2024-10-30 | $13.36 | $13.63 | $13.34 | $13.35 | $13.35 | 91,867 |
| 2024-10-29 | $13.56 | $13.57 | $13.32 | $13.40 | $13.40 | 127,143 |
| 2024-10-28 | $13.28 | $13.58 | $13.25 | $13.56 | $13.56 | 93,683 |
| 2024-10-25 | $13.40 | $13.53 | $13.22 | $13.27 | $13.27 | 119,741 |
| 2024-10-24 | $13.30 | $13.35 | $13.15 | $13.28 | $13.28 | 83,880 |
| 2024-10-23 | $13.55 | $13.61 | $13.13 | $13.23 | $13.23 | 124,628 |
| 2024-10-22 | $13.45 | $13.70 | $13.31 | $13.53 | $13.53 | 375,818 |
| 2024-10-21 | $13.73 | $13.80 | $13.40 | $13.46 | $13.46 | 131,246 |
| 2024-10-18 | $13.81 | $13.85 | $13.61 | $13.73 | $13.73 | 130,280 |
| 2024-10-17 | $13.67 | $13.74 | $13.55 | $13.74 | $13.74 | 97,807 |
| 2024-10-16 | $13.22 | $13.71 | $13.22 | $13.66 | $13.66 | 143,508 |
| 2024-10-15 | $12.93 | $13.34 | $12.93 | $13.19 | $13.19 | 160,327 |
| 2024-10-14 | $12.89 | $13.00 | $12.83 | $12.97 | $12.97 | 134,561 |
| 2024-10-11 | $12.42 | $12.96 | $12.42 | $12.96 | $12.96 | 134,613 |
| 2024-10-10 | $12.56 | $12.61 | $12.34 | $12.44 | $12.44 | 99,300 |
| 2024-10-09 | $12.81 | $12.92 | $12.57 | $12.65 | $12.65 | 214,482 |
| 2024-10-08 | $12.65 | $12.93 | $12.65 | $12.80 | $12.80 | 118,763 |
| 2024-10-07 | $12.64 | $12.93 | $12.60 | $12.69 | $12.69 | 128,539 |
| 2024-10-04 | $12.33 | $12.76 | $12.27 | $12.70 | $12.70 | 154,854 |
| 2024-10-03 | $12.16 | $12.18 | $11.98 | $12.14 | $12.14 | 123,877 |
| 2024-10-02 | $12.20 | $12.34 | $12.10 | $12.19 | $12.19 | 107,290 |
| 2024-10-01 | $12.40 | $12.42 | $12.11 | $12.25 | $12.25 | 120,877 |
| 2024-09-30 | $12.19 | $12.47 | $12.17 | $12.46 | $12.46 | 140,776 |
| 2024-09-27 | $11.99 | $12.27 | $11.93 | $12.20 | $12.20 | 302,737 |
| 2024-09-26 | $12.07 | $12.21 | $11.90 | $11.91 | $11.91 | 183,210 |
| 2024-09-25 | $12.13 | $12.16 | $11.94 | $12.01 | $12.01 | 211,709 |
| 2024-09-24 | $11.90 | $12.14 | $11.82 | $12.11 | $12.11 | 173,710 |
| 2024-09-23 | $11.70 | $11.94 | $11.65 | $11.87 | $11.87 | 170,719 |
| 2024-09-20 | $11.72 | $11.85 | $11.64 | $11.66 | $11.66 | 236,903 |
| 2024-09-19 | $11.90 | $11.90 | $11.53 | $11.78 | $11.78 | 185,768 |
| 2024-09-18 | $11.24 | $11.94 | $11.24 | $11.61 | $11.61 | 225,635 |
| 2024-09-17 | $11.36 | $11.70 | $11.24 | $11.33 | $11.33 | 191,445 |
| 2024-09-16 | $11.24 | $11.29 | $11.01 | $11.24 | $11.24 | 160,396 |
| 2024-09-13 | $11.15 | $11.36 | $11.12 | $11.24 | $11.24 | 129,097 |
| 2024-09-12 | $11.14 | $11.16 | $10.98 | $11.00 | $11.00 | 86,257 |
| 2024-09-11 | $11.26 | $11.32 | $10.85 | $11.09 | $11.09 | 221,817 |
| 2024-09-10 | $11.60 | $11.71 | $11.25 | $11.36 | $11.36 | 160,688 |
| 2024-09-09 | $11.25 | $11.61 | $11.25 | $11.56 | $11.56 | 236,102 |
| 2024-09-06 | $11.61 | $11.72 | $11.25 | $11.26 | $11.26 | 208,736 |
| 2024-09-05 | $11.51 | $11.71 | $11.45 | $11.66 | $11.66 | 183,462 |
| 2024-09-04 | $11.98 | $12.07 | $11.47 | $11.54 | $11.54 | 245,775 |
| 2024-09-03 | $12.34 | $12.43 | $12.13 | $12.24 | $12.24 | 111,221 |
| 2024-08-30 | $12.54 | $12.64 | $12.38 | $12.53 | $12.53 | 105,765 |
| 2024-08-29 | $12.47 | $12.65 | $12.40 | $12.52 | $12.52 | 135,947 |
| 2024-08-28 | $12.51 | $12.63 | $12.29 | $12.37 | $12.37 | 76,397 |
| 2024-08-27 | $12.75 | $12.83 | $12.52 | $12.60 | $12.60 | 169,202 |
| 2024-08-26 | $12.92 | $12.99 | $12.79 | $12.88 | $12.88 | 110,651 |
| 2024-08-23 | $12.56 | $12.87 | $12.45 | $12.82 | $12.82 | 98,623 |
| 2024-08-22 | $12.58 | $12.63 | $12.39 | $12.42 | $12.42 | 90,921 |
| 2024-08-21 | $12.58 | $12.70 | $12.49 | $12.62 | $12.62 | 97,097 |
| 2024-08-20 | $12.61 | $12.63 | $12.38 | $12.50 | $12.50 | 105,708 |
| 2024-08-19 | $12.84 | $12.94 | $12.63 | $12.66 | $12.66 | 102,802 |
| 2024-08-16 | $12.57 | $12.89 | $12.52 | $12.80 | $12.80 | 142,562 |
| 2024-08-15 | $12.48 | $12.70 | $12.27 | $12.63 | $12.63 | 197,424 |
| 2024-08-14 | $12.22 | $12.31 | $12.01 | $12.17 | $12.17 | 227,859 |
| 2024-08-13 | $12.02 | $12.23 | $11.94 | $12.13 | $12.13 | 131,633 |
| 2024-08-12 | $12.36 | $12.39 | $11.84 | $11.85 | $11.85 | 127,327 |
| 2024-08-09 | $12.41 | $12.48 | $12.12 | $12.22 | $12.22 | 129,284 |
| 2024-08-08 | $12.64 | $13.19 | $12.27 | $12.38 | $12.38 | 228,527 |
| 2024-08-07 | $12.83 | $12.89 | $12.21 | $12.39 | $12.39 | 254,820 |
| 2024-08-06 | $13.01 | $13.12 | $12.29 | $12.60 | $12.60 | 193,791 |
| 2024-08-05 | $12.55 | $12.57 | $12.12 | $12.50 | $12.50 | 187,721 |
| 2024-08-02 | $13.27 | $13.47 | $12.95 | $13.06 | $13.06 | 153,014 |
| 2024-08-01 | $14.00 | $14.24 | $13.70 | $13.82 | $13.82 | 254,249 |
| 2024-07-31 | $13.70 | $14.27 | $13.56 | $13.99 | $13.99 | 214,854 |
| 2024-07-30 | $13.90 | $13.90 | $13.43 | $13.59 | $13.59 | 128,536 |
| 2024-07-29 | $13.96 | $14.02 | $13.61 | $13.87 | $13.87 | 136,614 |
| 2024-07-26 | $14.38 | $14.47 | $13.75 | $13.87 | $13.87 | 365,381 |
| 2024-07-25 | $14.14 | $14.60 | $14.14 | $14.39 | $14.39 | 329,096 |
| 2024-07-24 | $14.72 | $14.93 | $14.26 | $14.30 | $14.30 | 100,684 |
| 2024-07-23 | $14.53 | $15.17 | $14.45 | $14.84 | $14.84 | 254,165 |
| 2024-07-22 | $14.33 | $14.82 | $14.14 | $14.66 | $14.66 | 127,463 |
| 2024-07-19 | $14.48 | $14.57 | $14.25 | $14.38 | $14.38 | 117,445 |
| 2024-07-18 | $14.90 | $15.22 | $14.43 | $14.46 | $14.46 | 161,290 |
| 2024-07-17 | $14.58 | $15.00 | $14.50 | $14.92 | $14.92 | 150,901 |
| 2024-07-16 | $14.23 | $14.76 | $14.23 | $14.74 | $14.74 | 138,370 |
| 2024-07-15 | $13.81 | $14.23 | $13.75 | $14.19 | $14.19 | 131,639 |
| 2024-07-12 | $13.70 | $13.75 | $13.48 | $13.68 | $13.68 | 121,271 |
| 2024-07-11 | $13.35 | $13.65 | $13.32 | $13.62 | $13.62 | 156,330 |
| 2024-07-10 | $12.54 | $13.14 | $12.43 | $13.13 | $13.13 | 128,670 |
| 2024-07-09 | $12.70 | $12.70 | $12.40 | $12.47 | $12.47 | 136,853 |
| 2024-07-08 | $12.50 | $12.89 | $12.46 | $12.89 | $12.89 | 157,277 |
| 2024-07-05 | $12.57 | $12.63 | $12.43 | $12.43 | $12.43 | 133,173 |
| 2024-07-03 | $12.71 | $12.76 | $12.63 | $12.67 | $12.67 | 52,420 |
| 2024-07-02 | $12.55 | $12.74 | $12.42 | $12.73 | $12.73 | 177,801 |
| 2024-07-01 | $12.56 | $12.72 | $12.36 | $12.51 | $12.51 | 152,531 |
| 2024-06-28 | $12.45 | $12.66 | $12.30 | $12.57 | $12.57 | 414,673 |
| 2024-06-27 | $12.22 | $12.39 | $12.08 | $12.36 | $12.36 | 254,267 |
| 2024-06-26 | $12.14 | $12.22 | $11.94 | $12.12 | $12.12 | 205,750 |
| 2024-06-25 | $12.31 | $12.40 | $12.12 | $12.24 | $12.24 | 137,117 |
| 2024-06-24 | $12.22 | $12.45 | $12.17 | $12.33 | $12.33 | 159,453 |
| 2024-06-21 | $12.47 | $12.56 | $12.20 | $12.20 | $12.20 | 182,026 |
| 2024-06-20 | $12.51 | $12.61 | $12.35 | $12.48 | $12.48 | 145,143 |
| 2024-06-18 | $12.89 | $12.90 | $12.47 | $12.59 | $12.59 | 149,400 |
| 2024-06-17 | $12.48 | $13.03 | $12.40 | $12.90 | $12.90 | 241,386 |
| 2024-06-14 | $12.77 | $12.97 | $12.40 | $12.50 | $12.50 | 182,157 |
| 2024-06-13 | $13.07 | $13.17 | $12.66 | $12.94 | $12.94 | 293,182 |
| 2024-06-12 | $13.49 | $13.62 | $13.05 | $13.07 | $13.07 | 186,233 |
| 2024-06-11 | $13.08 | $13.24 | $12.93 | $13.04 | $13.04 | 126,037 |
| 2024-06-10 | $13.15 | $13.34 | $13.09 | $13.12 | $13.12 | 128,953 |
| 2024-06-07 | $13.16 | $13.53 | $13.00 | $13.21 | $13.21 | 487,098 |
| 2024-06-06 | $13.25 | $13.29 | $13.09 | $13.19 | $13.19 | 186,242 |
| 2024-06-05 | $13.34 | $13.38 | $13.12 | $13.25 | $13.25 | 171,263 |
| 2024-06-04 | $13.44 | $13.44 | $13.14 | $13.24 | $13.24 | 884,655 |
| 2024-06-03 | $13.80 | $13.84 | $13.57 | $13.60 | $13.60 | 125,795 |
| 2024-05-31 | $13.46 | $13.92 | $13.35 | $13.75 | $13.75 | 119,636 |
| 2024-05-30 | $13.21 | $13.47 | $13.04 | $13.41 | $13.41 | 86,806 |
| 2024-05-29 | $13.09 | $13.32 | $13.02 | $13.05 | $13.05 | 62,648 |
| 2024-05-28 | $13.33 | $13.53 | $13.19 | $13.33 | $13.33 | 107,287 |
| 2024-05-24 | $13.11 | $13.30 | $12.99 | $13.25 | $13.25 | 137,213 |
| 2024-05-23 | $13.13 | $13.27 | $12.98 | $13.05 | $13.05 | 123,063 |
| 2024-05-22 | $13.36 | $13.54 | $12.97 | $13.11 | $13.11 | 133,655 |
| 2024-05-21 | $13.16 | $13.50 | $13.13 | $13.44 | $13.44 | 90,282 |
| 2024-05-20 | $13.59 | $13.68 | $13.16 | $13.20 | $13.20 | 114,137 |
| 2024-05-17 | $13.92 | $13.96 | $13.58 | $13.67 | $13.67 | 107,048 |
| 2024-05-16 | $13.92 | $14.12 | $13.79 | $14.02 | $14.02 | 117,187 |
| 2024-05-15 | $13.94 | $14.47 | $13.78 | $13.89 | $13.89 | 194,867 |
| 2024-05-14 | $13.17 | $14.09 | $13.15 | $13.94 | $13.94 | 242,537 |
| 2024-05-13 | $12.85 | $13.12 | $12.85 | $13.04 | $13.04 | 90,298 |
| 2024-05-10 | $13.12 | $13.18 | $12.76 | $12.78 | $12.78 | 95,937 |
| 2024-05-09 | $12.61 | $13.07 | $12.59 | $13.06 | $13.06 | 178,751 |
| 2024-05-08 | $12.11 | $12.65 | $11.96 | $12.59 | $12.59 | 231,577 |
| 2024-05-07 | $11.75 | $12.82 | $11.71 | $12.33 | $12.33 | 386,316 |
| 2024-05-06 | $11.15 | $11.23 | $11.04 | $11.08 | $11.08 | 137,241 |
| 2024-05-03 | $11.18 | $11.32 | $11.11 | $11.16 | $11.16 | 93,399 |
| 2024-05-02 | $10.82 | $11.02 | $10.80 | $11.01 | $11.01 | 99,891 |
| 2024-05-01 | $10.81 | $10.94 | $10.66 | $10.75 | $10.75 | 103,874 |
| 2024-04-30 | $11.04 | $11.07 | $10.79 | $10.79 | $10.79 | 86,346 |
| 2024-04-29 | $10.99 | $11.24 | $10.99 | $11.16 | $11.16 | 129,416 |
| 2024-04-26 | $10.86 | $11.11 | $10.86 | $11.00 | $11.00 | 91,587 |
| 2024-04-25 | $10.88 | $11.03 | $10.75 | $10.88 | $10.88 | 129,445 |
| 2024-04-24 | $10.85 | $11.02 | $10.73 | $11.00 | $11.00 | 96,248 |
| 2024-04-23 | $11.00 | $11.13 | $10.93 | $10.95 | $10.95 | 70,485 |
| 2024-04-22 | $10.87 | $11.24 | $10.80 | $11.06 | $11.06 | 70,534 |
| 2024-04-19 | $10.79 | $11.14 | $10.74 | $10.90 | $10.90 | 150,820 |
| 2024-04-18 | $10.96 | $11.03 | $10.81 | $10.88 | $10.88 | 84,597 |
| 2024-04-17 | $10.94 | $11.23 | $10.91 | $10.97 | $10.97 | 65,481 |
| 2024-04-16 | $11.06 | $11.06 | $10.69 | $10.88 | $10.88 | 130,799 |
| 2024-04-15 | $11.40 | $11.50 | $11.10 | $11.22 | $11.22 | 104,806 |
| 2024-04-12 | $11.67 | $11.70 | $11.31 | $11.36 | $11.36 | 93,565 |
| 2024-04-11 | $12.17 | $12.22 | $11.69 | $11.75 | $11.75 | 114,665 |
| 2024-04-10 | $12.00 | $12.48 | $11.99 | $12.15 | $12.15 | 213,172 |
| 2024-04-09 | $12.33 | $12.54 | $12.23 | $12.37 | $12.37 | 100,773 |
| 2024-04-08 | $12.16 | $12.48 | $12.05 | $12.27 | $12.27 | 133,701 |
| 2024-04-05 | $12.09 | $12.21 | $11.77 | $12.09 | $12.09 | 159,683 |
| 2024-04-04 | $11.51 | $12.36 | $11.50 | $12.13 | $12.13 | 275,718 |
| 2024-04-03 | $11.22 | $11.51 | $11.22 | $11.46 | $11.46 | 171,738 |
| 2024-04-02 | $11.33 | $11.49 | $11.00 | $11.30 | $11.30 | 174,015 |
| 2024-04-01 | $10.95 | $11.48 | $10.83 | $11.42 | $11.42 | 258,823 |
| 2024-03-28 | $11.04 | $11.27 | $10.95 | $11.00 | $11.00 | 223,297 |
| 2024-03-27 | $10.91 | $11.26 | $10.89 | $11.26 | $11.07 | 151,977 |
| 2024-03-26 | $10.65 | $10.87 | $10.63 | $10.81 | $10.63 | 97,049 |
| 2024-03-25 | $10.43 | $10.71 | $10.43 | $10.63 | $10.45 | 142,378 |
| 2024-03-22 | $10.65 | $10.67 | $10.30 | $10.36 | $10.18 | 140,958 |
| 2024-03-21 | $10.71 | $10.95 | $10.60 | $10.65 | $10.47 | 172,937 |
| 2024-03-20 | $10.16 | $10.78 | $10.07 | $10.70 | $10.52 | 238,289 |
| 2024-03-19 | $10.21 | $10.45 | $10.15 | $10.19 | $10.02 | 352,378 |
| 2024-03-18 | $10.74 | $10.74 | $10.11 | $10.17 | $10.00 | 421,598 |
| 2024-03-15 | $10.79 | $11.03 | $10.76 | $10.92 | $10.73 | 234,574 |
| 2024-03-14 | $11.14 | $11.14 | $10.80 | $10.80 | $10.62 | 139,524 |
| 2024-03-13 | $11.41 | $11.53 | $11.10 | $11.16 | $10.97 | 99,583 |
| 2024-03-12 | $11.67 | $11.80 | $11.44 | $11.46 | $11.27 | 85,081 |
| 2024-03-11 | $11.49 | $11.92 | $11.45 | $11.69 | $11.49 | 132,662 |
| 2024-03-08 | $11.71 | $12.09 | $11.51 | $11.56 | $11.56 | 138,891 |
| 2024-03-07 | $11.67 | $11.80 | $11.35 | $11.55 | $11.55 | 157,655 |
| 2024-03-06 | $11.29 | $12.24 | $10.95 | $11.65 | $11.65 | 330,372 |
| 2024-03-05 | $11.00 | $11.16 | $10.99 | $11.14 | $11.14 | 138,763 |
| 2024-03-04 | $11.22 | $11.46 | $11.05 | $11.07 | $11.07 | 122,640 |
| 2024-03-01 | $11.50 | $11.50 | $11.17 | $11.29 | $11.29 | 94,283 |
| 2024-02-29 | $11.48 | $11.63 | $11.44 | $11.54 | $11.54 | 92,053 |
| 2024-02-28 | $11.30 | $11.42 | $11.21 | $11.35 | $11.35 | 87,169 |
| 2024-02-27 | $11.00 | $11.45 | $10.98 | $11.41 | $11.41 | 126,768 |
| 2024-02-26 | $11.03 | $11.13 | $10.94 | $10.95 | $10.95 | 129,692 |
| 2024-02-23 | $11.21 | $11.27 | $11.03 | $11.11 | $11.11 | 108,723 |
| 2024-02-22 | $11.52 | $11.54 | $11.13 | $11.17 | $11.17 | 149,893 |
| 2024-02-21 | $11.48 | $11.62 | $11.31 | $11.39 | $11.39 | 95,476 |
| 2024-02-20 | $11.52 | $11.52 | $11.30 | $11.47 | $11.47 | 109,553 |
| 2024-02-16 | $11.67 | $11.76 | $11.52 | $11.68 | $11.68 | 91,795 |
| 2024-02-15 | $11.24 | $11.80 | $11.24 | $11.76 | $11.76 | 117,739 |
| 2024-02-14 | $11.04 | $11.19 | $10.91 | $11.16 | $11.16 | 106,880 |
| 2024-02-13 | $11.47 | $11.53 | $10.96 | $11.02 | $11.02 | 158,827 |
| 2024-02-12 | $11.15 | $11.66 | $11.15 | $11.57 | $11.57 | 126,675 |
| 2024-02-09 | $11.15 | $11.18 | $10.95 | $11.17 | $11.17 | 99,501 |
| 2024-02-08 | $11.00 | $11.20 | $10.89 | $11.18 | $11.18 | 125,465 |
| 2024-02-07 | $11.31 | $11.31 | $10.88 | $11.03 | $11.03 | 159,278 |
| 2024-02-06 | $11.45 | $11.67 | $11.29 | $11.34 | $11.34 | 205,849 |
| 2024-02-05 | $11.50 | $11.69 | $11.27 | $11.49 | $11.49 | 166,904 |
| 2024-02-02 | $11.53 | $11.80 | $11.50 | $11.65 | $11.65 | 173,284 |
| 2024-02-01 | $12.04 | $12.29 | $11.73 | $11.87 | $11.87 | 167,043 |
| 2024-01-31 | $12.54 | $12.65 | $11.96 | $12.01 | $12.01 | 169,034 |
| 2024-01-30 | $12.98 | $12.98 | $12.62 | $12.62 | $12.62 | 76,057 |
| 2024-01-29 | $12.93 | $12.99 | $12.75 | $12.96 | $12.96 | 67,329 |
| 2024-01-26 | $13.29 | $13.39 | $12.95 | $13.00 | $13.00 | 62,328 |
| 2024-01-25 | $12.76 | $13.19 | $12.76 | $13.14 | $13.14 | 109,587 |
| 2024-01-24 | $13.08 | $13.24 | $12.70 | $12.72 | $12.72 | 89,018 |
| 2024-01-23 | $12.91 | $13.00 | $12.81 | $12.98 | $12.98 | 101,136 |
| 2024-01-22 | $12.56 | $13.06 | $12.43 | $12.78 | $12.78 | 126,382 |
| 2024-01-19 | $12.44 | $12.61 | $12.20 | $12.57 | $12.57 | 101,870 |
| 2024-01-18 | $12.55 | $12.63 | $12.16 | $12.33 | $12.33 | 92,590 |
| 2024-01-17 | $12.57 | $12.77 | $12.40 | $12.53 | $12.53 | 98,286 |
| 2024-01-16 | $12.75 | $12.88 | $12.57 | $12.81 | $12.81 | 124,059 |
| 2024-01-12 | $13.01 | $13.12 | $12.71 | $12.79 | $12.79 | 102,715 |
| 2024-01-11 | $13.15 | $13.17 | $12.80 | $12.89 | $12.89 | 107,274 |
| 2024-01-10 | $13.07 | $13.33 | $13.02 | $13.19 | $13.19 | 119,318 |
| 2024-01-09 | $13.39 | $13.50 | $13.07 | $13.11 | $13.11 | 82,834 |
| 2024-01-08 | $13.08 | $13.60 | $13.01 | $13.57 | $13.57 | 219,682 |
| 2024-01-05 | $13.12 | $13.45 | $13.05 | $13.14 | $13.14 | 91,905 |
| 2024-01-04 | $13.40 | $13.54 | $13.15 | $13.16 | $13.16 | 129,124 |
| 2024-01-03 | $13.75 | $13.75 | $13.34 | $13.35 | $13.35 | 148,437 |
| 2024-01-02 | $13.73 | $14.14 | $13.64 | $13.76 | $13.76 | 266,909 |
| 2023-12-29 | $13.85 | $14.00 | $13.41 | $13.80 | $13.80 | 399,634 |
| 2023-12-28 | $14.15 | $14.31 | $14.03 | $14.13 | $14.13 | 121,543 |
| 2023-12-27 | $14.87 | $14.91 | $14.38 | $14.44 | $14.26 | 125,726 |
| 2023-12-26 | $14.37 | $14.85 | $14.37 | $14.83 | $14.64 | 203,131 |
| 2023-12-22 | $14.35 | $14.70 | $14.33 | $14.43 | $14.43 | 134,330 |
| 2023-12-21 | $14.34 | $14.49 | $14.13 | $14.31 | $14.31 | 145,813 |
| 2023-12-20 | $14.56 | $14.87 | $14.22 | $14.28 | $14.28 | 180,234 |
| 2023-12-19 | $14.49 | $14.79 | $14.32 | $14.71 | $14.71 | 244,314 |
| 2023-12-18 | $14.53 | $14.69 | $14.01 | $14.43 | $14.43 | 343,349 |
| 2023-12-15 | $14.68 | $15.12 | $14.48 | $14.84 | $14.84 | 475,974 |
| 2023-12-14 | $14.90 | $15.25 | $14.55 | $14.68 | $14.68 | 170,461 |
| 2023-12-13 | $13.29 | $14.57 | $13.29 | $14.50 | $14.50 | 501,320 |
| 2023-12-12 | $13.72 | $13.80 | $13.32 | $13.46 | $13.46 | 169,345 |
| 2023-12-11 | $14.20 | $14.24 | $13.37 | $13.76 | $13.76 | 236,084 |
| 2023-12-08 | $13.90 | $14.25 | $13.90 | $14.22 | $14.22 | 125,282 |
| 2023-12-07 | $13.69 | $13.97 | $13.62 | $13.97 | $13.97 | 128,004 |
| 2023-12-06 | $13.89 | $14.06 | $13.63 | $13.69 | $13.69 | 124,161 |
| 2023-12-05 | $13.82 | $13.96 | $13.39 | $13.79 | $13.79 | 109,164 |
| 2023-12-04 | $13.94 | $13.94 | $13.61 | $13.79 | $13.79 | 126,146 |
| 2023-12-01 | $13.46 | $13.99 | $13.33 | $13.94 | $13.94 | 147,927 |
| 2023-11-30 | $13.28 | $13.71 | $13.28 | $13.53 | $13.53 | 75,799 |
| 2023-11-29 | $13.08 | $13.62 | $13.08 | $13.28 | $13.28 | 109,503 |
| 2023-11-28 | $13.47 | $13.53 | $13.04 | $13.22 | $13.22 | 111,248 |
| 2023-11-27 | $13.01 | $13.52 | $12.89 | $13.47 | $13.47 | 172,094 |
| 2023-11-24 | $12.92 | $13.25 | $12.77 | $13.08 | $13.08 | 85,625 |
| 2023-11-22 | $13.24 | $13.24 | $12.95 | $12.99 | $12.99 | 88,731 |
| 2023-11-21 | $13.53 | $13.53 | $13.02 | $13.12 | $13.12 | 144,333 |
| 2023-11-20 | $13.49 | $13.70 | $13.38 | $13.56 | $13.56 | 141,083 |
| 2023-11-17 | $13.62 | $14.01 | $13.35 | $13.76 | $13.76 | 118,751 |
| 2023-11-16 | $13.65 | $13.73 | $13.40 | $13.47 | $13.47 | 84,284 |
| 2023-11-15 | $13.77 | $13.87 | $13.61 | $13.65 | $13.65 | 92,655 |
| 2023-11-14 | $13.74 | $14.27 | $13.66 | $13.89 | $13.89 | 262,148 |
| 2023-11-13 | $13.32 | $13.53 | $13.06 | $13.33 | $13.33 | 124,493 |
| 2023-11-10 | $13.99 | $13.99 | $13.51 | $13.51 | $13.51 | 94,268 |
| 2023-11-09 | $13.82 | $13.91 | $13.40 | $13.82 | $13.82 | 94,408 |
| 2023-11-08 | $14.50 | $14.50 | $12.84 | $13.61 | $13.61 | 278,351 |
| 2023-11-07 | $15.14 | $15.25 | $14.63 | $14.67 | $14.67 | 120,163 |
| 2023-11-06 | $15.65 | $15.65 | $14.96 | $15.18 | $15.18 | 87,497 |
| 2023-11-03 | $15.05 | $15.75 | $15.05 | $15.64 | $15.64 | 138,208 |
| 2023-11-02 | $14.49 | $15.01 | $14.26 | $14.93 | $14.93 | 115,135 |
| 2023-11-01 | $13.77 | $14.34 | $13.68 | $14.33 | $14.33 | 83,077 |
| 2023-10-31 | $14.52 | $14.56 | $13.70 | $13.87 | $13.87 | 121,367 |
| 2023-10-30 | $14.73 | $14.79 | $14.13 | $14.53 | $14.53 | 119,979 |
| 2023-10-27 | $14.50 | $14.88 | $14.26 | $14.70 | $14.70 | 137,497 |
| 2023-10-26 | $14.12 | $14.52 | $13.95 | $14.41 | $14.41 | 133,031 |
| 2023-10-25 | $13.76 | $14.15 | $13.59 | $14.05 | $14.05 | 118,391 |
| 2023-10-24 | $13.50 | $13.86 | $13.26 | $13.85 | $13.85 | 119,838 |
| 2023-10-23 | $13.31 | $13.59 | $13.07 | $13.47 | $13.47 | 206,855 |
| 2023-10-20 | $13.70 | $13.82 | $13.40 | $13.40 | $13.40 | 110,000 |
| 2023-10-19 | $13.69 | $13.95 | $13.43 | $13.63 | $13.63 | 91,833 |
| 2023-10-18 | $13.63 | $14.10 | $13.63 | $13.74 | $13.74 | 106,989 |
| 2023-10-17 | $13.60 | $14.03 | $13.60 | $13.93 | $13.93 | 90,494 |
| 2023-10-16 | $13.32 | $13.68 | $13.32 | $13.63 | $13.63 | 126,483 |
| 2023-10-13 | $13.64 | $13.76 | $13.29 | $13.31 | $13.31 | 76,973 |
| 2023-10-12 | $14.26 | $14.26 | $13.45 | $13.70 | $13.70 | 89,317 |
| 2023-10-11 | $14.12 | $14.33 | $13.92 | $14.29 | $14.29 | 109,312 |
| 2023-10-10 | $13.93 | $14.16 | $13.73 | $14.15 | $14.15 | 98,310 |
| 2023-10-09 | $13.67 | $14.04 | $13.51 | $13.98 | $13.98 | 108,788 |
| 2023-10-06 | $13.76 | $13.98 | $13.32 | $13.86 | $13.86 | 156,033 |
| 2023-10-05 | $14.05 | $14.29 | $13.75 | $13.87 | $13.87 | 157,316 |
| 2023-10-04 | $14.00 | $14.18 | $13.87 | $14.10 | $14.10 | 113,206 |
| 2023-10-03 | $14.44 | $14.44 | $14.01 | $14.10 | $14.10 | 140,579 |
| 2023-10-02 | $14.67 | $14.79 | $14.41 | $14.50 | $14.50 | 105,901 |
| 2023-09-29 | $14.69 | $14.79 | $14.58 | $14.75 | $14.75 | 83,080 |
| 2023-09-28 | $14.36 | $14.67 | $14.26 | $14.63 | $14.63 | 66,523 |
| 2023-09-27 | $14.00 | $14.43 | $13.95 | $14.35 | $14.35 | 102,024 |
| 2023-09-26 | $14.50 | $14.53 | $13.98 | $14.04 | $14.04 | 93,339 |
| 2023-09-25 | $14.64 | $14.85 | $14.51 | $14.59 | $14.59 | 123,975 |
| 2023-09-22 | $14.85 | $15.05 | $14.62 | $14.80 | $14.80 | 103,027 |
| 2023-09-21 | $15.38 | $15.48 | $14.75 | $14.77 | $14.77 | 143,497 |
| 2023-09-20 | $15.81 | $16.21 | $15.66 | $15.70 | $15.70 | 83,486 |
| 2023-09-19 | $16.02 | $16.16 | $15.63 | $15.82 | $15.82 | 105,314 |
| 2023-09-18 | $16.30 | $16.30 | $15.87 | $16.07 | $16.07 | 117,795 |
| 2023-09-15 | $16.71 | $16.85 | $16.05 | $16.29 | $16.29 | 422,703 |
| 2023-09-14 | $16.27 | $16.87 | $16.27 | $16.72 | $16.72 | 108,381 |
| 2023-09-13 | $16.28 | $16.63 | $16.01 | $16.07 | $16.07 | 149,380 |
| 2023-09-12 | $17.19 | $17.24 | $16.37 | $16.38 | $16.38 | 96,515 |
| 2023-09-11 | $17.15 | $17.34 | $17.01 | $17.19 | $17.19 | 74,730 |
| 2023-09-08 | $17.40 | $17.47 | $17.13 | $17.17 | $17.17 | 69,093 |
| 2023-09-07 | $17.08 | $17.58 | $17.04 | $17.30 | $17.30 | 118,606 |
| 2023-09-06 | $17.46 | $17.50 | $16.89 | $17.04 | $17.04 | 154,971 |
| 2023-09-05 | $17.52 | $17.78 | $17.34 | $17.52 | $17.52 | 107,976 |
| 2023-09-01 | $17.87 | $17.96 | $17.25 | $17.69 | $17.69 | 159,214 |
| 2023-08-31 | $18.34 | $18.54 | $17.85 | $17.91 | $17.91 | 136,625 |
| 2023-08-30 | $18.50 | $18.68 | $18.23 | $18.32 | $18.32 | 69,499 |
| 2023-08-29 | $18.30 | $18.59 | $18.18 | $18.56 | $18.56 | 129,645 |
| 2023-08-28 | $17.75 | $18.39 | $17.71 | $18.35 | $18.35 | 117,139 |
| 2023-08-25 | $17.72 | $17.81 | $17.44 | $17.78 | $17.78 | 104,525 |
| 2023-08-24 | $17.59 | $17.73 | $17.40 | $17.55 | $17.55 | 133,031 |
| 2023-08-23 | $17.45 | $17.80 | $17.44 | $17.73 | $17.73 | 120,035 |
| 2023-08-22 | $17.68 | $17.80 | $17.45 | $17.51 | $17.51 | 70,391 |
| 2023-08-21 | $17.50 | $17.67 | $17.42 | $17.62 | $17.62 | 68,554 |
| 2023-08-18 | $17.27 | $17.77 | $17.21 | $17.53 | $17.53 | 137,610 |
| 2023-08-17 | $17.57 | $17.85 | $17.45 | $17.47 | $17.47 | 82,204 |
| 2023-08-16 | $17.64 | $17.94 | $17.52 | $17.59 | $17.59 | 101,910 |
| 2023-08-15 | $17.78 | $18.09 | $17.49 | $17.59 | $17.59 | 223,384 |
| 2023-08-14 | $17.85 | $18.14 | $17.85 | $17.93 | $17.93 | 92,685 |
| 2023-08-11 | $18.02 | $18.07 | $17.82 | $17.83 | $17.83 | 99,716 |
| 2023-08-10 | $18.23 | $18.40 | $17.96 | $18.02 | $18.02 | 111,532 |
| 2023-08-09 | $19.06 | $19.09 | $18.11 | $18.12 | $18.12 | 171,734 |
| 2023-08-08 | $18.90 | $19.37 | $18.84 | $19.15 | $19.15 | 126,275 |
| 2023-08-07 | $18.48 | $19.27 | $18.43 | $19.24 | $19.24 | 278,874 |
| 2023-08-04 | $18.79 | $18.94 | $18.32 | $18.51 | $18.51 | 155,369 |
| 2023-08-03 | $18.25 | $19.26 | $18.10 | $18.62 | $18.62 | 487,051 |
| 2023-08-02 | $17.88 | $18.19 | $17.77 | $18.07 | $18.07 | 129,197 |
| 2023-08-01 | $17.76 | $18.06 | $17.50 | $17.95 | $17.95 | 149,422 |
| 2023-07-31 | $18.03 | $18.16 | $17.52 | $17.80 | $17.80 | 128,419 |
| 2023-07-28 | $18.09 | $18.34 | $17.99 | $18.07 | $18.07 | 86,741 |
| 2023-07-27 | $18.41 | $18.50 | $17.87 | $17.93 | $17.93 | 149,471 |
| 2023-07-26 | $17.86 | $18.47 | $17.85 | $18.41 | $18.41 | 162,905 |
| 2023-07-25 | $18.08 | $18.25 | $17.86 | $17.87 | $17.87 | 208,545 |
| 2023-07-24 | $17.90 | $18.52 | $17.82 | $18.18 | $18.18 | 193,968 |
| 2023-07-21 | $17.98 | $18.09 | $17.59 | $17.92 | $17.92 | 277,089 |
| 2023-07-20 | $17.44 | $17.91 | $17.42 | $17.87 | $17.87 | 227,518 |
| 2023-07-19 | $17.43 | $17.57 | $17.21 | $17.56 | $17.56 | 167,205 |
| 2023-07-18 | $17.34 | $17.53 | $17.21 | $17.44 | $17.44 | 200,727 |
| 2023-07-17 | $16.98 | $17.66 | $16.98 | $17.38 | $17.38 | 267,403 |
| 2023-07-14 | $16.90 | $17.05 | $16.75 | $16.92 | $16.92 | 105,681 |
| 2023-07-13 | $16.25 | $17.03 | $16.25 | $16.97 | $16.97 | 145,267 |
| 2023-07-12 | $16.90 | $17.03 | $16.19 | $16.22 | $16.22 | 158,423 |
| 2023-07-11 | $16.65 | $16.95 | $16.65 | $16.85 | $16.85 | 150,329 |
| 2023-07-10 | $16.50 | $16.91 | $16.50 | $16.74 | $16.74 | 154,409 |
| 2023-07-07 | $16.06 | $16.68 | $16.00 | $16.61 | $16.61 | 169,689 |
| 2023-07-06 | $16.32 | $16.45 | $16.02 | $16.42 | $16.42 | 118,929 |
| 2023-07-05 | $15.89 | $16.57 | $15.70 | $16.43 | $16.43 | 168,427 |
| 2023-07-03 | $15.90 | $16.08 | $15.84 | $15.94 | $15.94 | 89,745 |
| 2023-06-30 | $16.22 | $16.22 | $15.87 | $15.90 | $15.90 | 130,041 |
| 2023-06-29 | $16.02 | $16.20 | $15.69 | $16.12 | $16.12 | 146,630 |
| 2023-06-28 | $16.00 | $16.21 | $15.67 | $15.70 | $15.70 | 180,732 |
| 2023-06-27 | $15.86 | $16.18 | $15.67 | $16.05 | $16.05 | 296,119 |
| 2023-06-26 | $15.64 | $16.07 | $15.57 | $15.83 | $15.83 | 249,320 |
| 2023-06-23 | $16.30 | $16.39 | $15.50 | $15.66 | $15.66 | 3,356,586 |
| 2023-06-22 | $16.90 | $16.90 | $16.32 | $16.51 | $16.51 | 230,213 |
| 2023-06-21 | $16.94 | $17.22 | $16.57 | $17.03 | $17.03 | 567,504 |
| 2023-06-20 | $16.69 | $17.15 | $16.48 | $17.02 | $17.02 | 647,592 |
| 2023-06-16 | $16.45 | $16.58 | $15.51 | $16.58 | $16.58 | 2,020,928 |
| 2023-06-15 | $15.63 | $16.42 | $15.59 | $16.38 | $16.38 | 555,396 |
| 2023-06-14 | $15.90 | $16.23 | $15.83 | $16.09 | $16.09 | 434,890 |
| 2023-06-13 | $15.23 | $16.10 | $15.23 | $15.99 | $15.99 | 328,944 |
| 2023-06-12 | $14.62 | $15.26 | $14.62 | $15.17 | $15.17 | 247,788 |
| 2023-06-09 | $14.83 | $15.19 | $14.52 | $14.62 | $14.62 | 271,140 |
| 2023-06-08 | $14.89 | $15.32 | $14.89 | $14.94 | $14.94 | 278,086 |
| 2023-06-07 | $14.92 | $15.27 | $14.71 | $15.07 | $15.07 | 383,923 |
| 2023-06-06 | $14.40 | $15.47 | $14.40 | $14.91 | $14.91 | 469,161 |
| 2023-06-05 | $13.42 | $14.58 | $13.35 | $14.41 | $14.41 | 618,376 |
| 2023-06-02 | $12.85 | $13.34 | $12.73 | $13.28 | $13.28 | 237,003 |
| 2023-06-01 | $12.35 | $12.75 | $12.30 | $12.72 | $12.72 | 228,299 |
| 2023-05-31 | $12.31 | $12.41 | $12.03 | $12.31 | $12.31 | 150,340 |
| 2023-05-30 | $12.40 | $12.60 | $12.31 | $12.42 | $12.42 | 140,600 |
| 2023-05-26 | $12.26 | $12.53 | $12.25 | $12.45 | $12.45 | 125,748 |
| 2023-05-25 | $12.30 | $12.45 | $11.99 | $12.24 | $12.24 | 256,746 |
| 2023-05-24 | $12.25 | $12.67 | $12.22 | $12.41 | $12.41 | 343,176 |
| 2023-05-23 | $11.91 | $12.56 | $11.91 | $12.28 | $12.28 | 263,473 |
| 2023-05-22 | $11.60 | $12.05 | $11.49 | $12.01 | $12.01 | 229,587 |
| 2023-05-19 | $11.82 | $12.06 | $11.57 | $11.59 | $11.59 | 286,051 |
| 2023-05-18 | $11.44 | $11.58 | $11.32 | $11.50 | $11.50 | 133,697 |
| 2023-05-17 | $11.06 | $11.78 | $11.05 | $11.44 | $11.44 | 286,315 |
| 2023-05-16 | $11.28 | $11.46 | $10.89 | $11.05 | $11.05 | 146,318 |
| 2023-05-15 | $10.90 | $11.37 | $10.88 | $11.36 | $11.36 | 194,775 |
| 2023-05-12 | $11.13 | $11.20 | $10.75 | $10.96 | $10.96 | 201,485 |
| 2023-05-11 | $11.72 | $11.72 | $11.13 | $11.15 | $11.15 | 204,446 |
| 2023-05-10 | $11.88 | $11.88 | $11.57 | $11.72 | $11.72 | 216,221 |
| 2023-05-09 | $11.75 | $12.00 | $11.25 | $11.88 | $11.88 | 231,211 |
| 2023-05-08 | $11.57 | $11.87 | $11.57 | $11.76 | $11.76 | 203,084 |
| 2023-05-05 | $11.47 | $11.71 | $11.44 | $11.58 | $11.58 | 152,494 |
| 2023-05-04 | $11.49 | $11.57 | $11.20 | $11.30 | $11.30 | 260,235 |
| 2023-05-03 | $11.42 | $11.92 | $11.39 | $11.71 | $11.71 | 182,952 |
| 2023-05-02 | $11.10 | $11.56 | $10.80 | $11.42 | $11.42 | 337,308 |
| 2023-05-01 | $11.35 | $11.52 | $10.93 | $11.02 | $11.02 | 318,403 |
| 2023-04-28 | $11.43 | $11.62 | $11.30 | $11.36 | $11.36 | 126,162 |
| 2023-04-27 | $11.13 | $11.66 | $11.13 | $11.48 | $11.48 | 93,653 |
| 2023-04-26 | $11.31 | $11.69 | $10.91 | $11.17 | $11.17 | 269,308 |
| 2023-04-25 | $11.60 | $11.70 | $11.29 | $11.35 | $11.35 | 140,837 |
| 2023-04-24 | $11.91 | $12.09 | $11.64 | $11.68 | $11.68 | 254,232 |
| 2023-04-21 | $12.32 | $12.37 | $11.89 | $12.05 | $12.05 | 167,895 |
| 2023-04-20 | $12.55 | $12.55 | $12.27 | $12.41 | $12.41 | 90,000 |
| 2023-04-19 | $12.58 | $12.85 | $12.27 | $12.60 | $12.60 | 210,728 |
| 2023-04-18 | $13.10 | $13.10 | $12.68 | $12.68 | $12.68 | 107,881 |
| 2023-04-17 | $13.04 | $13.24 | $12.84 | $13.07 | $13.07 | 127,135 |
| 2023-04-14 | $12.85 | $13.09 | $12.72 | $13.05 | $13.05 | 148,745 |
| 2023-04-13 | $12.75 | $13.05 | $12.54 | $12.81 | $12.81 | 123,312 |
| 2023-04-12 | $13.00 | $13.18 | $12.71 | $12.75 | $12.75 | 150,240 |
| 2023-04-11 | $12.90 | $13.25 | $12.85 | $13.07 | $13.07 | 159,528 |
| 2023-04-10 | $12.41 | $12.98 | $12.40 | $12.85 | $12.85 | 205,583 |
| 2023-04-06 | $12.45 | $12.48 | $12.06 | $12.27 | $12.27 | 155,793 |
| 2023-04-05 | $12.16 | $12.56 | $12.11 | $12.44 | $12.44 | 264,766 |
| 2023-04-04 | $12.30 | $12.75 | $12.25 | $12.32 | $12.32 | 221,824 |
| 2023-04-03 | $12.55 | $12.69 | $11.92 | $12.24 | $12.24 | 235,324 |
| 2023-03-31 | $13.04 | $13.30 | $12.73 | $12.80 | $12.80 | 196,864 |
| 2023-03-30 | $13.14 | $13.14 | $12.70 | $13.02 | $13.02 | 172,324 |
| 2023-03-29 | $12.57 | $13.15 | $12.48 | $13.07 | $13.07 | 201,044 |
| 2023-03-28 | $12.81 | $13.09 | $12.46 | $12.56 | $12.56 | 93,982 |
| 2023-03-27 | $12.62 | $13.18 | $12.62 | $12.89 | $12.89 | 169,173 |
| 2023-03-24 | $11.80 | $12.60 | $11.65 | $12.51 | $12.51 | 156,489 |
| 2023-03-23 | $12.18 | $12.35 | $11.79 | $11.91 | $11.91 | 328,070 |
| 2023-03-22 | $12.73 | $12.93 | $12.11 | $12.11 | $12.11 | 261,929 |
| 2023-03-21 | $12.34 | $13.03 | $12.29 | $12.68 | $12.68 | 387,570 |
| 2023-03-20 | $11.51 | $12.43 | $11.50 | $12.03 | $12.03 | 529,851 |
| 2023-03-17 | $11.89 | $12.01 | $11.19 | $11.41 | $11.41 | 1,250,290 |
| 2023-03-16 | $11.97 | $12.00 | $11.24 | $11.91 | $11.91 | 468,305 |
| 2023-03-15 | $12.24 | $12.59 | $11.80 | $12.18 | $12.18 | 397,351 |
| 2023-03-14 | $12.58 | $13.39 | $12.49 | $12.66 | $12.66 | 450,315 |
| 2023-03-13 | $12.05 | $12.49 | $11.26 | $12.26 | $12.26 | 736,048 |
| 2023-03-10 | $13.52 | $13.53 | $12.37 | $12.44 | $12.44 | 658,597 |
| 2023-03-09 | $14.40 | $14.65 | $13.52 | $13.59 | $13.59 | 392,871 |
| 2023-03-08 | $14.88 | $14.92 | $14.25 | $14.52 | $14.52 | 416,575 |
| 2023-03-07 | $15.39 | $15.63 | $14.80 | $14.97 | $14.97 | 311,714 |
| 2023-03-06 | $15.52 | $15.95 | $15.36 | $15.50 | $15.50 | 449,630 |
| 2023-03-03 | $15.40 | $15.95 | $15.22 | $15.66 | $15.66 | 409,754 |
| 2023-03-02 | $15.08 | $15.77 | $15.02 | $15.36 | $15.36 | 600,673 |
| 2023-03-01 | $15.01 | $15.59 | $14.55 | $15.32 | $15.32 | 894,470 |
| 2023-02-28 | $16.27 | $17.67 | $14.84 | $15.31 | $15.31 | 2,649,459 |
| 2023-02-27 | $19.38 | $19.53 | $19.01 | $19.27 | $19.27 | 122,218 |
| 2023-02-24 | $18.84 | $19.34 | $18.80 | $19.08 | $19.08 | 116,225 |
| 2023-02-23 | $18.81 | $19.20 | $18.40 | $19.10 | $19.10 | 211,682 |
| 2023-02-22 | $19.72 | $19.72 | $17.95 | $18.64 | $18.64 | 637,943 |
| 2023-02-21 | $20.65 | $20.68 | $19.76 | $19.83 | $19.83 | 221,496 |
| 2023-02-17 | $20.34 | $20.83 | $20.08 | $20.70 | $20.70 | 198,187 |
| 2023-02-16 | $20.55 | $20.68 | $20.15 | $20.45 | $20.45 | 108,189 |
| 2023-02-15 | $20.05 | $20.74 | $20.04 | $20.61 | $20.61 | 171,561 |
| 2023-02-14 | $19.86 | $20.23 | $19.75 | $20.16 | $20.16 | 56,101 |
| 2023-02-13 | $19.50 | $19.85 | $19.27 | $19.85 | $19.85 | 128,742 |
| 2023-02-10 | $19.68 | $19.74 | $19.24 | $19.43 | $19.43 | 114,606 |
| 2023-02-09 | $19.97 | $20.28 | $19.70 | $19.79 | $19.79 | 204,432 |
| 2023-02-08 | $19.75 | $20.00 | $19.61 | $19.77 | $19.77 | 113,114 |
| 2023-02-07 | $19.32 | $19.95 | $19.30 | $19.87 | $19.87 | 173,169 |
| 2023-02-06 | $19.60 | $19.66 | $19.14 | $19.32 | $19.32 | 126,953 |
| 2023-02-03 | $18.90 | $19.63 | $18.82 | $19.41 | $19.41 | 102,623 |
| 2023-02-02 | $19.17 | $19.42 | $18.93 | $19.12 | $19.12 | 131,493 |
| 2023-02-01 | $18.57 | $19.31 | $18.50 | $18.98 | $18.98 | 241,536 |
| 2023-01-31 | $18.29 | $18.65 | $18.20 | $18.58 | $18.58 | 118,007 |
| 2023-01-30 | $18.53 | $18.65 | $18.18 | $18.34 | $18.34 | 142,570 |
| 2023-01-27 | $18.49 | $18.69 | $18.34 | $18.57 | $18.57 | 98,702 |
| 2023-01-26 | $18.50 | $18.59 | $18.21 | $18.53 | $18.53 | 88,965 |
| 2023-01-25 | $18.33 | $18.41 | $18.03 | $18.37 | $18.37 | 79,530 |
| 2023-01-24 | $18.51 | $18.74 | $18.27 | $18.37 | $18.37 | 114,952 |
| 2023-01-23 | $17.96 | $18.58 | $17.90 | $18.50 | $18.50 | 125,406 |
| 2023-01-20 | $18.02 | $18.06 | $17.45 | $17.99 | $17.99 | 137,194 |
| 2023-01-19 | $18.05 | $18.25 | $17.67 | $17.95 | $17.95 | 202,224 |
| 2023-01-18 | $18.75 | $18.98 | $17.95 | $18.25 | $18.25 | 258,704 |
| 2023-01-17 | $18.10 | $19.13 | $18.10 | $18.71 | $18.71 | 355,365 |
| 2023-01-13 | $17.42 | $18.48 | $17.36 | $18.21 | $18.21 | 335,881 |
| 2023-01-12 | $16.90 | $17.48 | $16.78 | $17.42 | $17.42 | 233,622 |
| 2023-01-11 | $16.01 | $16.89 | $16.01 | $16.80 | $16.80 | 211,544 |
| 2023-01-10 | $15.83 | $16.11 | $15.83 | $16.08 | $16.08 | 231,596 |
| 2023-01-09 | $15.75 | $16.04 | $15.75 | $15.84 | $15.84 | 273,006 |
| 2023-01-06 | $15.61 | $15.79 | $15.30 | $15.71 | $15.71 | 237,748 |
| 2023-01-05 | $16.35 | $16.35 | $15.56 | $15.60 | $15.60 | 180,220 |
| 2023-01-04 | $16.65 | $16.86 | $16.23 | $16.39 | $16.39 | 204,511 |
| 2023-01-03 | $16.45 | $16.64 | $16.05 | $16.60 | $16.60 | 196,088 |
| 2022-12-30 | $16.54 | $16.96 | $16.16 | $16.25 | $16.25 | 250,102 |
| 2022-12-29 | $16.50 | $16.63 | $16.10 | $16.55 | $16.55 | 165,816 |
| 2022-12-28 | $15.97 | $16.78 | $15.97 | $16.22 | $16.22 | 358,673 |
| 2022-12-27 | $16.64 | $16.78 | $15.98 | $16.02 | $16.02 | 181,712 |
| 2022-12-23 | $16.40 | $16.99 | $16.40 | $16.65 | $16.65 | 123,700 |
| 2022-12-22 | $16.45 | $16.63 | $16.06 | $16.59 | $16.59 | 190,810 |
| 2022-12-21 | $16.30 | $17.03 | $16.10 | $16.51 | $16.51 | 238,200 |
| 2022-12-20 | $16.35 | $16.60 | $15.88 | $16.23 | $16.23 | 329,725 |
| 2022-12-19 | $18.16 | $18.21 | $16.32 | $16.59 | $16.59 | 261,865 |
| 2022-12-16 | $19.12 | $19.18 | $18.78 | $18.94 | $18.17 | 372,557 |
| 2022-12-15 | $19.00 | $19.51 | $18.78 | $19.10 | $18.33 | 318,673 |
| 2022-12-14 | $18.46 | $19.17 | $18.45 | $18.87 | $18.11 | 183,845 |
| 2022-12-13 | $18.72 | $19.18 | $18.32 | $18.49 | $17.74 | 294,082 |
| 2022-12-12 | $18.11 | $18.58 | $18.00 | $18.37 | $17.63 | 269,811 |
| 2022-12-09 | $18.06 | $18.33 | $18.02 | $18.10 | $18.10 | 103,352 |
| 2022-12-08 | $18.18 | $18.43 | $18.00 | $18.20 | $18.20 | 158,472 |
| 2022-12-07 | $17.49 | $18.37 | $17.37 | $18.09 | $18.09 | 140,208 |
| 2022-12-06 | $18.46 | $18.62 | $17.46 | $17.57 | $17.57 | 254,065 |
| 2022-12-05 | $18.41 | $18.69 | $18.13 | $18.46 | $18.46 | 235,334 |
| 2022-12-02 | $18.30 | $18.65 | $18.17 | $18.40 | $18.40 | 216,619 |
| 2022-12-01 | $19.15 | $19.20 | $18.12 | $18.31 | $18.31 | 306,971 |
| 2022-11-30 | $18.16 | $18.89 | $18.05 | $18.88 | $18.88 | 180,193 |
| 2022-11-29 | $17.68 | $18.14 | $17.45 | $17.99 | $17.99 | 187,190 |
| 2022-11-28 | $17.66 | $18.12 | $17.56 | $17.59 | $17.59 | 162,007 |
| 2022-11-25 | $18.10 | $18.29 | $17.66 | $17.89 | $17.89 | 147,931 |
| 2022-11-23 | $17.07 | $17.79 | $17.07 | $17.75 | $17.75 | 134,825 |
| 2022-11-22 | $16.63 | $17.29 | $16.44 | $17.13 | $17.13 | 189,893 |
| 2022-11-21 | $15.75 | $16.95 | $15.70 | $16.65 | $16.65 | 393,902 |
| 2022-11-18 | $15.62 | $15.74 | $15.35 | $15.51 | $15.51 | 86,882 |
| 2022-11-17 | $15.27 | $15.49 | $15.16 | $15.46 | $15.46 | 69,446 |
| 2022-11-16 | $15.53 | $15.58 | $15.27 | $15.40 | $15.40 | 90,241 |
| 2022-11-15 | $15.85 | $16.19 | $15.58 | $15.62 | $15.62 | 130,574 |
| 2022-11-14 | $16.31 | $16.35 | $15.64 | $15.69 | $15.69 | 92,265 |
| 2022-11-11 | $15.44 | $16.33 | $15.31 | $16.14 | $16.14 | 133,431 |
| 2022-11-10 | $15.60 | $16.23 | $15.16 | $15.31 | $15.31 | 193,558 |
| 2022-11-09 | $16.25 | $16.45 | $15.20 | $15.34 | $15.34 | 220,037 |
| 2022-11-08 | $16.41 | $16.83 | $16.00 | $16.43 | $16.43 | 167,831 |
| 2022-11-07 | $15.86 | $16.27 | $15.80 | $16.26 | $16.26 | 119,219 |
| 2022-11-04 | $15.29 | $15.84 | $15.29 | $15.70 | $15.70 | 91,541 |
| 2022-11-03 | $15.31 | $15.54 | $15.21 | $15.26 | $15.26 | 134,434 |
| 2022-11-02 | $16.11 | $16.15 | $15.57 | $15.61 | $15.61 | 119,927 |
| 2022-11-01 | $16.27 | $16.38 | $15.90 | $16.11 | $16.11 | 86,706 |
| 2022-10-31 | $16.50 | $16.53 | $16.05 | $16.09 | $16.09 | 105,598 |
| 2022-10-28 | $16.10 | $16.61 | $16.10 | $16.57 | $16.57 | 136,902 |
| 2022-10-27 | $16.09 | $16.40 | $16.06 | $16.14 | $16.14 | 96,614 |
| 2022-10-26 | $16.23 | $16.47 | $15.90 | $15.92 | $15.92 | 81,103 |
| 2022-10-25 | $15.52 | $16.21 | $15.46 | $16.11 | $16.11 | 101,464 |
| 2022-10-24 | $15.45 | $15.67 | $15.31 | $15.53 | $15.53 | 94,979 |
| 2022-10-21 | $15.16 | $15.30 | $14.94 | $15.25 | $15.25 | 71,141 |
| 2022-10-20 | $15.16 | $15.51 | $15.10 | $15.16 | $15.16 | 82,946 |
| 2022-10-19 | $15.56 | $15.56 | $15.01 | $15.24 | $15.24 | 103,986 |
| 2022-10-18 | $15.63 | $15.91 | $15.50 | $15.65 | $15.65 | 82,502 |
| 2022-10-17 | $15.67 | $15.87 | $15.39 | $15.41 | $15.41 | 87,982 |
| 2022-10-14 | $15.62 | $15.74 | $15.32 | $15.41 | $15.41 | 88,676 |
| 2022-10-13 | $15.05 | $15.61 | $14.75 | $15.49 | $15.49 | 115,288 |
| 2022-10-12 | $15.27 | $15.45 | $14.93 | $15.28 | $15.28 | 134,816 |
| 2022-10-11 | $15.63 | $15.72 | $14.91 | $15.41 | $15.41 | 239,910 |
| 2022-10-10 | $16.30 | $16.44 | $15.59 | $15.64 | $15.64 | 129,699 |
| 2022-10-07 | $16.75 | $16.76 | $16.13 | $16.30 | $16.30 | 89,722 |
| 2022-10-06 | $16.99 | $17.25 | $16.67 | $16.72 | $16.72 | 101,473 |
| 2022-10-05 | $17.01 | $17.26 | $16.66 | $17.17 | $17.17 | 92,620 |
| 2022-10-04 | $16.66 | $17.26 | $16.66 | $17.18 | $17.18 | 140,641 |
| 2022-10-03 | $16.54 | $16.59 | $15.91 | $16.47 | $16.47 | 232,787 |
| 2022-09-30 | $16.33 | $17.11 | $16.20 | $16.32 | $16.32 | 280,262 |
| 2022-09-29 | $16.55 | $16.55 | $15.66 | $16.01 | $16.01 | 252,829 |
| 2022-09-28 | $15.76 | $16.71 | $15.70 | $16.56 | $16.56 | 238,868 |
| 2022-09-27 | $16.67 | $16.83 | $15.65 | $15.70 | $15.70 | 273,791 |
| 2022-09-26 | $17.45 | $17.57 | $16.51 | $16.55 | $16.55 | 251,995 |
| 2022-09-23 | $17.35 | $17.67 | $16.80 | $17.48 | $17.48 | 494,735 |
| 2022-09-22 | $18.71 | $18.96 | $17.71 | $17.74 | $17.74 | 196,519 |
| 2022-09-21 | $18.88 | $19.04 | $18.65 | $18.66 | $18.66 | 164,172 |
| 2022-09-20 | $19.19 | $19.21 | $18.75 | $18.93 | $18.93 | 186,722 |
| 2022-09-19 | $19.85 | $20.12 | $19.08 | $19.46 | $19.46 | 288,661 |
| 2022-09-16 | $21.51 | $21.66 | $20.88 | $20.98 | $20.30 | 221,566 |
| 2022-09-15 | $21.51 | $21.73 | $21.46 | $21.51 | $20.81 | 155,618 |
| 2022-09-14 | $21.30 | $21.48 | $21.13 | $21.44 | $20.75 | 160,224 |
| 2022-09-13 | $21.83 | $21.83 | $21.21 | $21.29 | $20.60 | 126,202 |
| 2022-09-12 | $22.22 | $22.22 | $21.77 | $21.83 | $21.83 | 130,695 |
| 2022-09-09 | $21.55 | $22.05 | $21.55 | $21.85 | $21.85 | 110,617 |
| 2022-09-08 | $21.04 | $21.55 | $20.97 | $21.52 | $21.52 | 159,960 |
| 2022-09-07 | $20.70 | $21.11 | $20.70 | $21.01 | $21.01 | 122,289 |
| 2022-09-06 | $21.00 | $21.06 | $20.66 | $20.71 | $20.71 | 165,325 |
| 2022-09-02 | $21.14 | $21.44 | $20.88 | $21.00 | $21.00 | 87,295 |
| 2022-09-01 | $21.26 | $21.33 | $20.70 | $20.97 | $20.97 | 107,263 |
| 2022-08-31 | $21.20 | $21.59 | $21.08 | $21.37 | $21.37 | 113,514 |
| 2022-08-30 | $21.42 | $21.42 | $20.94 | $21.14 | $21.14 | 144,293 |
| 2022-08-29 | $21.50 | $21.63 | $21.25 | $21.28 | $21.28 | 108,698 |
| 2022-08-26 | $21.92 | $22.03 | $21.52 | $21.64 | $21.64 | 134,079 |
| 2022-08-25 | $21.93 | $22.13 | $21.73 | $21.92 | $21.92 | 100,418 |
| 2022-08-24 | $21.70 | $22.00 | $21.58 | $21.78 | $21.78 | 86,243 |
| 2022-08-23 | $21.41 | $21.86 | $21.41 | $21.58 | $21.58 | 113,104 |
| 2022-08-22 | $22.00 | $22.00 | $21.15 | $21.41 | $21.41 | 163,925 |
| 2022-08-19 | $22.30 | $22.35 | $22.10 | $22.17 | $22.17 | 107,791 |
| 2022-08-18 | $22.53 | $22.69 | $22.32 | $22.50 | $22.50 | 74,924 |
| 2022-08-17 | $22.71 | $22.77 | $22.15 | $22.49 | $22.49 | 144,682 |
| 2022-08-16 | $22.41 | $23.11 | $22.29 | $22.89 | $22.89 | 132,640 |
| 2022-08-15 | $22.24 | $22.56 | $21.91 | $22.41 | $22.41 | 201,314 |
| 2022-08-12 | $21.59 | $22.21 | $21.57 | $21.89 | $21.89 | 122,162 |
| 2022-08-11 | $21.34 | $21.57 | $21.25 | $21.53 | $21.53 | 103,521 |
| 2022-08-10 | $20.88 | $21.42 | $20.88 | $21.16 | $21.16 | 97,816 |
| 2022-08-09 | $22.03 | $22.11 | $20.49 | $20.61 | $20.61 | 231,546 |
| 2022-08-08 | $21.99 | $22.37 | $21.50 | $22.17 | $22.17 | 263,514 |
| 2022-08-05 | $20.89 | $21.33 | $20.89 | $21.33 | $21.33 | 79,465 |
| 2022-08-04 | $21.81 | $21.81 | $20.80 | $20.89 | $20.89 | 150,820 |
| 2022-08-03 | $20.90 | $21.52 | $20.80 | $21.24 | $21.24 | 147,850 |
| 2022-08-02 | $20.83 | $21.00 | $20.42 | $20.90 | $20.90 | 97,207 |
| 2022-08-01 | $21.19 | $21.20 | $20.89 | $20.89 | $20.89 | 158,266 |
| 2022-07-29 | $20.80 | $21.35 | $20.74 | $21.11 | $21.11 | 131,792 |
| 2022-07-28 | $21.08 | $21.23 | $20.72 | $20.79 | $20.79 | 145,906 |
| 2022-07-27 | $20.38 | $21.00 | $20.29 | $20.83 | $20.83 | 142,192 |
| 2022-07-26 | $20.12 | $20.30 | $20.06 | $20.26 | $20.26 | 48,844 |
| 2022-07-25 | $20.37 | $20.37 | $20.05 | $20.21 | $20.21 | 101,738 |
| 2022-07-22 | $20.45 | $20.64 | $20.06 | $20.18 | $20.18 | 97,770 |
| 2022-07-21 | $20.38 | $20.43 | $20.02 | $20.35 | $20.35 | 80,700 |
| 2022-07-20 | $20.09 | $20.42 | $19.91 | $20.29 | $20.29 | 109,257 |
| 2022-07-19 | $19.83 | $20.10 | $19.78 | $19.99 | $19.99 | 105,126 |
| 2022-07-18 | $19.82 | $19.92 | $19.51 | $19.63 | $19.63 | 109,398 |
| 2022-07-15 | $19.41 | $19.58 | $19.03 | $19.48 | $19.48 | 85,795 |
| 2022-07-14 | $19.66 | $19.66 | $18.93 | $19.14 | $19.14 | 189,445 |
| 2022-07-13 | $20.12 | $20.31 | $19.86 | $19.90 | $19.90 | 81,141 |
| 2022-07-12 | $19.97 | $20.45 | $19.97 | $20.22 | $20.22 | 164,839 |
| 2022-07-11 | $20.42 | $20.43 | $19.73 | $20.04 | $20.04 | 124,526 |
| 2022-07-08 | $20.19 | $20.43 | $19.71 | $20.32 | $20.32 | 110,943 |
| 2022-07-07 | $19.77 | $20.14 | $19.77 | $19.98 | $19.98 | 81,348 |
| 2022-07-06 | $19.90 | $20.11 | $19.55 | $19.63 | $19.63 | 127,820 |
| 2022-07-05 | $19.44 | $19.87 | $19.04 | $19.86 | $19.86 | 113,781 |
| 2022-07-01 | $18.90 | $19.52 | $18.89 | $19.52 | $19.52 | 115,797 |
| 2022-06-30 | $18.79 | $19.13 | $18.42 | $18.93 | $18.93 | 205,783 |
| 2022-06-29 | $19.28 | $19.28 | $18.66 | $18.77 | $18.77 | 106,623 |
| 2022-06-28 | $19.11 | $19.73 | $19.08 | $19.14 | $19.14 | 173,853 |
| 2022-06-27 | $18.70 | $19.21 | $18.64 | $18.99 | $18.99 | 198,929 |
| 2022-06-24 | $18.27 | $18.75 | $18.03 | $18.65 | $18.65 | 306,863 |
| 2022-06-23 | $18.45 | $18.77 | $17.65 | $18.12 | $18.12 | 364,208 |
| 2022-06-22 | $18.98 | $19.05 | $18.35 | $18.48 | $18.48 | 307,185 |
| 2022-06-21 | $19.81 | $20.03 | $19.17 | $19.17 | $19.17 | 273,306 |
| 2022-06-17 | $19.18 | $19.80 | $19.07 | $19.18 | $19.18 | 676,869 |
| 2022-06-16 | $20.61 | $20.99 | $19.24 | $19.29 | $19.29 | 376,876 |
| 2022-06-15 | $22.25 | $22.73 | $21.45 | $21.82 | $21.00 | 446,495 |
| 2022-06-14 | $23.22 | $23.26 | $22.02 | $22.14 | $21.31 | 339,822 |
| 2022-06-13 | $24.30 | $24.49 | $22.74 | $22.82 | $21.97 | 382,179 |
| 2022-06-10 | $24.82 | $25.17 | $24.42 | $24.83 | $23.90 | 154,555 |
| 2022-06-09 | $24.99 | $25.55 | $24.90 | $25.08 | $24.14 | 194,716 |
| 2022-06-08 | $24.81 | $25.08 | $24.53 | $24.91 | $23.98 | 110,830 |
| 2022-06-07 | $24.80 | $24.94 | $24.63 | $24.88 | $23.95 | 112,146 |
| 2022-06-06 | $24.85 | $25.00 | $24.60 | $24.98 | $24.05 | 93,384 |
| 2022-06-03 | $24.86 | $24.92 | $24.42 | $24.61 | $23.69 | 112,954 |
| 2022-06-02 | $24.92 | $25.05 | $24.65 | $24.79 | $23.86 | 160,719 |
| 2022-06-01 | $24.31 | $24.84 | $24.16 | $24.79 | $23.86 | 199,222 |
| 2022-05-31 | $24.30 | $24.53 | $24.13 | $24.31 | $23.40 | 111,852 |
| 2022-05-27 | $23.81 | $24.45 | $23.74 | $24.29 | $23.38 | 178,445 |
| 2022-05-26 | $23.63 | $23.95 | $23.52 | $23.63 | $22.75 | 246,277 |
| 2022-05-25 | $23.39 | $23.85 | $23.17 | $23.55 | $22.67 | 290,039 |
| 2022-05-24 | $23.65 | $23.70 | $22.87 | $23.45 | $22.57 | 172,437 |
| 2022-05-23 | $23.13 | $23.79 | $23.07 | $23.39 | $22.51 | 146,569 |
| 2022-05-20 | $24.14 | $24.25 | $22.81 | $22.98 | $22.12 | 305,036 |
| 2022-05-19 | $24.28 | $24.59 | $23.86 | $24.06 | $23.16 | 214,895 |
| 2022-05-18 | $24.84 | $24.84 | $24.10 | $24.45 | $23.53 | 212,349 |
| 2022-05-17 | $25.34 | $25.40 | $24.80 | $24.92 | $23.99 | 322,060 |
| 2022-05-16 | $25.05 | $25.45 | $25.00 | $25.12 | $24.18 | 106,461 |
| 2022-05-13 | $24.95 | $25.27 | $24.65 | $25.16 | $24.22 | 97,482 |
| 2022-05-12 | $24.88 | $24.99 | $24.29 | $24.61 | $23.69 | 254,163 |
| 2022-05-11 | $25.00 | $25.22 | $24.63 | $24.86 | $23.93 | 240,397 |
| 2022-05-10 | $25.11 | $25.30 | $24.80 | $25.01 | $24.07 | 238,704 |
| 2022-05-09 | $25.00 | $25.13 | $24.81 | $24.91 | $23.98 | 152,978 |
| 2022-05-06 | $25.25 | $25.55 | $24.86 | $25.33 | $24.38 | 92,091 |
| 2022-05-05 | $26.55 | $26.57 | $24.80 | $25.31 | $24.36 | 191,166 |
| 2022-05-04 | $25.41 | $26.05 | $25.26 | $26.00 | $25.03 | 154,145 |
| 2022-05-03 | $25.03 | $25.54 | $24.73 | $25.34 | $24.39 | 77,225 |
| 2022-05-02 | $25.06 | $25.38 | $24.38 | $24.84 | $23.91 | 142,176 |
| 2022-04-29 | $25.96 | $26.01 | $25.03 | $25.04 | $24.10 | 108,190 |
| 2022-04-28 | $25.66 | $25.97 | $25.26 | $25.92 | $24.95 | 99,041 |
| 2022-04-27 | $25.52 | $26.01 | $25.46 | $25.46 | $24.51 | 119,078 |
| 2022-04-26 | $26.42 | $26.42 | $25.58 | $25.63 | $24.67 | 112,408 |
| 2022-04-25 | $25.84 | $26.41 | $25.72 | $26.40 | $25.41 | 110,708 |
| 2022-04-22 | $26.43 | $26.52 | $25.94 | $26.17 | $25.19 | 131,311 |
| 2022-04-21 | $26.54 | $26.75 | $26.09 | $26.58 | $25.59 | 134,490 |
| 2022-04-20 | $26.05 | $26.68 | $26.05 | $26.41 | $25.42 | 145,385 |
| 2022-04-19 | $25.61 | $26.00 | $25.59 | $25.75 | $24.79 | 77,670 |
| 2022-04-18 | $25.32 | $25.92 | $25.15 | $25.62 | $24.66 | 136,224 |
| 2022-04-14 | $25.49 | $25.84 | $25.26 | $25.36 | $24.41 | 108,852 |
| 2022-04-13 | $24.90 | $25.69 | $24.88 | $25.56 | $24.60 | 136,297 |
| 2022-04-12 | $25.03 | $25.32 | $24.80 | $24.87 | $23.94 | 160,116 |
| 2022-04-11 | $25.52 | $25.57 | $25.09 | $25.09 | $24.15 | 125,563 |
| 2022-04-08 | $25.96 | $25.98 | $25.50 | $25.62 | $24.66 | 131,408 |
| 2022-04-07 | $25.97 | $26.03 | $25.46 | $25.90 | $24.93 | 125,183 |
| 2022-04-06 | $26.61 | $26.78 | $26.00 | $26.09 | $25.11 | 176,926 |
| 2022-04-05 | $26.99 | $27.18 | $26.59 | $26.67 | $25.67 | 115,190 |
| 2022-04-04 | $26.85 | $27.01 | $26.66 | $26.90 | $25.89 | 92,055 |
| 2022-04-01 | $26.90 | $27.02 | $26.65 | $26.89 | $25.88 | 100,047 |
| 2022-03-31 | $26.93 | $27.30 | $26.70 | $26.70 | $25.70 | 144,213 |
| 2022-03-30 | $27.18 | $27.18 | $26.69 | $26.81 | $25.81 | 91,556 |
| 2022-03-29 | $26.81 | $27.29 | $26.81 | $27.11 | $26.10 | 96,859 |
| 2022-03-28 | $27.20 | $27.20 | $26.75 | $26.81 | $25.81 | 106,174 |
| 2022-03-25 | $26.85 | $27.23 | $26.68 | $27.19 | $26.17 | 100,814 |
| 2022-03-24 | $27.14 | $27.14 | $26.71 | $26.85 | $25.85 | 121,031 |
| 2022-03-23 | $27.05 | $27.11 | $26.77 | $26.86 | $25.85 | 115,969 |
| 2022-03-22 | $26.69 | $26.96 | $26.63 | $26.90 | $25.89 | 175,447 |
| 2022-03-21 | $26.83 | $27.08 | $26.54 | $26.57 | $25.58 | 191,950 |
| 2022-03-18 | $27.66 | $27.89 | $26.54 | $26.63 | $25.63 | 997,748 |
| 2022-03-17 | $27.71 | $28.42 | $27.63 | $28.38 | $26.57 | 368,402 |
| 2022-03-16 | $27.57 | $28.10 | $27.32 | $27.61 | $25.85 | 203,523 |
| 2022-03-15 | $27.30 | $27.85 | $27.22 | $27.32 | $25.58 | 177,864 |
| 2022-03-14 | $27.75 | $28.25 | $27.20 | $27.32 | $25.58 | 183,469 |
| 2022-03-11 | $27.53 | $27.70 | $27.21 | $27.52 | $25.76 | 126,771 |
| 2022-03-10 | $26.91 | $27.48 | $26.77 | $27.31 | $25.57 | 152,045 |
| 2022-03-09 | $27.08 | $27.39 | $26.72 | $27.15 | $25.42 | 285,807 |
| 2022-03-08 | $26.94 | $26.98 | $25.95 | $26.71 | $25.01 | 209,884 |
| 2022-03-07 | $26.93 | $26.94 | $26.08 | $26.15 | $24.48 | 114,950 |
| 2022-03-04 | $27.11 | $27.16 | $26.77 | $27.00 | $25.28 | 106,882 |
| 2022-03-03 | $27.75 | $27.75 | $27.09 | $27.22 | $25.48 | 113,649 |
| 2022-03-02 | $27.16 | $27.80 | $27.16 | $27.61 | $25.85 | 95,636 |
| 2022-03-01 | $26.98 | $27.36 | $26.71 | $27.01 | $25.29 | 137,328 |
| 2022-02-28 | $26.00 | $27.37 | $25.90 | $27.29 | $25.55 | 146,723 |
| 2022-02-25 | $25.43 | $26.26 | $25.43 | $26.05 | $24.39 | 140,014 |
| 2022-02-24 | $25.05 | $25.87 | $24.00 | $25.79 | $24.14 | 240,837 |
| 2022-02-23 | $26.45 | $26.94 | $26.18 | $26.25 | $24.58 | 171,158 |
| 2022-02-22 | $27.50 | $27.50 | $25.83 | $26.26 | $24.58 | 297,506 |
| 2022-02-18 | $27.47 | $27.73 | $27.15 | $27.50 | $25.75 | 124,733 |
| 2022-02-17 | $27.31 | $27.58 | $26.88 | $27.41 | $25.66 | 125,229 |
| 2022-02-16 | $26.75 | $27.51 | $26.75 | $27.26 | $25.52 | 114,664 |
| 2022-02-15 | $26.74 | $26.91 | $26.36 | $26.69 | $24.99 | 121,723 |
| 2022-02-14 | $26.61 | $26.65 | $26.15 | $26.33 | $24.65 | 141,863 |
| 2022-02-11 | $26.35 | $26.87 | $26.30 | $26.67 | $24.97 | 169,701 |
| 2022-02-10 | $26.55 | $26.99 | $26.08 | $26.13 | $24.46 | 147,892 |
| 2022-02-09 | $27.20 | $27.30 | $26.41 | $26.56 | $24.87 | 270,916 |
| 2022-02-08 | $26.99 | $27.30 | $26.81 | $27.08 | $25.35 | 311,913 |
| 2022-02-07 | $27.15 | $27.38 | $26.77 | $26.94 | $25.22 | 132,581 |
| 2022-02-04 | $26.85 | $27.28 | $26.70 | $27.09 | $25.36 | 71,335 |
| 2022-02-03 | $26.69 | $27.03 | $26.69 | $26.81 | $25.10 | 69,398 |
| 2022-02-02 | $26.87 | $27.12 | $26.64 | $26.88 | $25.17 | 67,468 |
| 2022-02-01 | $26.73 | $27.13 | $26.60 | $26.85 | $25.14 | 104,351 |
| 2022-01-31 | $26.08 | $26.89 | $26.08 | $26.69 | $24.99 | 85,855 |
| 2022-01-28 | $26.10 | $26.81 | $25.57 | $26.33 | $24.65 | 138,798 |
| 2022-01-27 | $26.32 | $26.88 | $26.01 | $26.10 | $24.44 | 93,705 |
| 2022-01-26 | $26.38 | $27.24 | $26.04 | $26.32 | $24.64 | 200,735 |
| 2022-01-25 | $26.15 | $26.50 | $25.90 | $26.09 | $24.43 | 152,122 |
| 2022-01-24 | $25.67 | $26.41 | $24.68 | $26.29 | $24.61 | 624,271 |
| 2022-01-21 | $26.07 | $26.31 | $25.51 | $26.30 | $24.62 | 325,131 |
| 2022-01-20 | $27.06 | $27.25 | $26.37 | $26.45 | $24.76 | 211,566 |
| 2022-01-19 | $27.90 | $27.90 | $27.03 | $27.11 | $25.38 | 159,782 |
| 2022-01-18 | $27.80 | $27.90 | $27.24 | $27.80 | $26.03 | 213,319 |
| 2022-01-14 | $27.62 | $28.05 | $27.55 | $27.82 | $26.05 | 98,332 |
| 2022-01-13 | $28.12 | $28.45 | $27.67 | $27.75 | $25.98 | 64,194 |
| 2022-01-12 | $28.44 | $28.70 | $27.89 | $27.95 | $26.17 | 158,259 |
| 2022-01-11 | $28.08 | $28.50 | $27.79 | $28.32 | $26.51 | 159,331 |
| 2022-01-10 | $27.47 | $27.91 | $27.35 | $27.91 | $26.13 | 121,626 |
| 2022-01-07 | $27.22 | $27.59 | $27.15 | $27.52 | $25.76 | 116,421 |
| 2022-01-06 | $26.64 | $27.26 | $26.64 | $27.13 | $25.40 | 108,721 |
| 2022-01-05 | $27.44 | $27.52 | $26.57 | $26.68 | $24.98 | 156,281 |
| 2022-01-04 | $27.50 | $27.63 | $27.25 | $27.30 | $25.56 | 127,619 |
| 2022-01-03 | $27.70 | $27.85 | $27.09 | $27.32 | $25.58 | 171,394 |
| 2021-12-31 | $27.41 | $27.95 | $27.39 | $27.63 | $25.87 | 178,976 |
| 2021-12-30 | $27.46 | $28.25 | $27.33 | $27.39 | $25.64 | 203,051 |
| 2021-12-29 | $27.82 | $27.88 | $27.23 | $27.28 | $25.54 | 148,742 |
| 2021-12-28 | $27.54 | $28.39 | $27.53 | $27.76 | $25.99 | 208,372 |
| 2021-12-27 | $28.01 | $28.43 | $27.57 | $27.63 | $25.87 | 154,987 |
| 2021-12-23 | $27.45 | $28.12 | $27.27 | $27.88 | $26.10 | 184,233 |
| 2021-12-22 | $26.96 | $27.77 | $26.86 | $27.45 | $25.70 | 195,339 |
| 2021-12-21 | $26.62 | $27.15 | $26.35 | $26.87 | $25.16 | 292,136 |
| 2021-12-20 | $26.45 | $26.66 | $25.63 | $26.39 | $24.71 | 393,711 |
| 2021-12-17 | $28.60 | $28.82 | $26.62 | $27.22 | $25.48 | 832,993 |
| 2021-12-16 | $30.90 | $30.90 | $29.86 | $29.92 | $26.97 | 397,472 |
| 2021-12-15 | $30.78 | $30.82 | $30.04 | $30.46 | $27.46 | 305,071 |
| 2021-12-14 | $30.90 | $31.36 | $30.21 | $30.59 | $27.57 | 272,604 |
| 2021-12-13 | $31.00 | $31.49 | $30.68 | $30.90 | $27.85 | 312,185 |
| 2021-12-10 | $30.66 | $30.99 | $30.29 | $30.88 | $27.84 | 180,351 |
| 2021-12-09 | $30.33 | $30.79 | $30.20 | $30.64 | $27.62 | 164,009 |
| 2021-12-08 | $30.35 | $30.95 | $30.18 | $30.33 | $27.34 | 142,381 |
| 2021-12-07 | $30.17 | $30.71 | $30.12 | $30.29 | $27.30 | 179,033 |
| 2021-12-06 | $29.80 | $30.12 | $29.04 | $30.01 | $27.05 | 153,108 |
| 2021-12-03 | $30.16 | $30.50 | $29.42 | $29.69 | $26.76 | 166,608 |
| 2021-12-02 | $29.75 | $30.29 | $29.60 | $29.97 | $27.02 | 147,499 |
| 2021-12-01 | $30.52 | $30.84 | $29.46 | $29.55 | $26.64 | 172,901 |
| 2021-11-30 | $30.19 | $30.45 | $29.91 | $30.18 | $27.21 | 120,308 |
| 2021-11-29 | $30.04 | $30.44 | $29.81 | $30.20 | $27.22 | 149,846 |
| 2021-11-26 | $30.02 | $30.02 | $28.96 | $29.77 | $26.84 | 182,985 |
| 2021-11-24 | $30.35 | $30.58 | $30.12 | $30.16 | $27.19 | 150,757 |
| 2021-11-23 | $30.03 | $30.50 | $29.90 | $30.35 | $27.36 | 113,619 |
| 2021-11-22 | $29.60 | $30.46 | $29.55 | $30.06 | $27.10 | 155,541 |
| 2021-11-19 | $29.90 | $29.90 | $29.26 | $29.60 | $26.68 | 181,592 |
| 2021-11-18 | $30.31 | $30.60 | $29.64 | $29.96 | $27.01 | 180,978 |
| 2021-11-17 | $30.22 | $30.59 | $30.12 | $30.30 | $27.31 | 124,225 |
| 2021-11-16 | $30.31 | $30.71 | $30.01 | $30.43 | $27.43 | 173,009 |
| 2021-11-15 | $30.26 | $30.61 | $29.92 | $30.09 | $27.12 | 152,090 |
| 2021-11-12 | $29.99 | $30.43 | $29.77 | $29.92 | $26.97 | 162,886 |
| 2021-11-11 | $29.08 | $29.98 | $29.08 | $29.81 | $26.87 | 155,757 |
| 2021-11-10 | $28.94 | $29.30 | $28.76 | $29.04 | $26.18 | 198,819 |
| 2021-11-09 | $30.70 | $31.20 | $27.50 | $29.03 | $26.17 | 1,209,769 |
| 2021-11-08 | $31.77 | $32.38 | $31.43 | $32.27 | $29.09 | 242,182 |
| 2021-11-05 | $31.17 | $31.86 | $31.12 | $31.74 | $28.61 | 187,399 |
| 2021-11-04 | $30.70 | $31.37 | $30.66 | $30.82 | $27.78 | 205,955 |
| 2021-11-03 | $30.30 | $30.81 | $30.30 | $30.60 | $27.58 | 129,103 |
| 2021-11-02 | $30.16 | $30.66 | $30.01 | $30.49 | $27.48 | 193,257 |
| 2021-11-01 | $30.20 | $30.70 | $29.89 | $30.16 | $27.19 | 133,046 |
| 2021-10-29 | $29.92 | $30.16 | $29.75 | $30.04 | $27.08 | 107,533 |
| 2021-10-28 | $29.43 | $29.93 | $29.39 | $29.92 | $26.97 | 106,333 |
| 2021-10-27 | $29.64 | $30.06 | $29.37 | $29.39 | $26.49 | 314,009 |
| 2021-10-26 | $29.74 | $29.93 | $29.30 | $29.64 | $26.72 | 185,447 |
| 2021-10-25 | $30.00 | $30.10 | $29.45 | $29.74 | $26.81 | 258,522 |
| 2021-10-22 | $30.19 | $30.51 | $29.60 | $30.02 | $27.06 | 479,052 |
| 2021-10-21 | $29.41 | $30.37 | $29.18 | $30.14 | $27.17 | 404,353 |
| 2021-10-20 | $28.60 | $29.51 | $27.85 | $29.35 | $26.46 | 1,467,788 |
| 2021-10-19 | $28.83 | $28.83 | $28.00 | $28.38 | $25.58 | 973,211 |
| 2021-10-18 | $28.00 | $28.86 | $27.80 | $28.64 | $25.82 | 324,470 |
| 2021-10-15 | $28.54 | $28.64 | $27.92 | $28.05 | $25.29 | 239,648 |
| 2021-10-14 | $28.40 | $28.40 | $27.75 | $28.15 | $25.38 | 529,855 |
| 2021-10-13 | $28.38 | $28.50 | $28.11 | $28.41 | $25.61 | 133,622 |
| 2021-10-12 | $27.96 | $28.40 | $27.87 | $28.32 | $25.53 | 143,938 |
| 2021-10-11 | $28.05 | $28.50 | $27.99 | $27.99 | $25.23 | 119,234 |
| 2021-10-08 | $28.24 | $28.46 | $27.81 | $28.19 | $25.41 | 90,294 |
| 2021-10-07 | $28.72 | $28.82 | $28.20 | $28.24 | $25.46 | 107,768 |
| 2021-10-06 | $28.09 | $28.71 | $27.90 | $28.59 | $25.77 | 90,552 |
| 2021-10-05 | $28.03 | $28.48 | $27.76 | $28.23 | $25.45 | 111,820 |
| 2021-10-04 | $28.00 | $28.45 | $27.64 | $28.04 | $25.28 | 133,439 |
| 2021-10-01 | $27.90 | $28.37 | $27.71 | $28.09 | $25.32 | 128,522 |
| 2021-09-30 | $27.80 | $28.35 | $27.60 | $27.73 | $25.00 | 183,588 |
| 2021-09-29 | $27.55 | $27.84 | $27.13 | $27.55 | $24.83 | 165,612 |
| 2021-09-28 | $27.49 | $27.88 | $27.12 | $27.26 | $24.57 | 155,192 |
| 2021-09-27 | $27.80 | $28.38 | $27.56 | $27.59 | $24.87 | 164,878 |
| 2021-09-24 | $27.51 | $27.97 | $27.51 | $27.78 | $25.04 | 114,506 |
| 2021-09-23 | $28.19 | $28.24 | $27.67 | $27.74 | $25.01 | 101,283 |
| 2021-09-22 | $27.32 | $28.06 | $27.07 | $27.79 | $25.05 | 148,990 |
| 2021-09-21 | $26.65 | $27.29 | $26.55 | $26.99 | $24.33 | 151,720 |
| 2021-09-20 | $26.28 | $26.61 | $25.82 | $26.48 | $23.87 | 375,678 |
| 2021-09-17 | $28.25 | $28.25 | $26.89 | $26.97 | $24.31 | 747,912 |
| 2021-09-16 | $30.10 | $30.45 | $29.18 | $29.24 | $25.51 | 456,553 |
| 2021-09-15 | $29.66 | $30.32 | $29.40 | $30.24 | $26.38 | 417,875 |
| 2021-09-14 | $29.65 | $29.87 | $29.40 | $29.53 | $25.76 | 239,372 |
| 2021-09-13 | $29.51 | $29.65 | $29.26 | $29.55 | $25.78 | 353,475 |
| 2021-09-10 | $29.36 | $29.48 | $29.19 | $29.32 | $25.58 | 192,664 |
| 2021-09-09 | $29.15 | $29.55 | $29.00 | $29.34 | $25.59 | 218,427 |
| 2021-09-08 | $29.44 | $29.62 | $28.68 | $29.24 | $25.51 | 201,548 |
| 2021-09-07 | $29.91 | $29.95 | $29.06 | $29.41 | $25.66 | 262,511 |
| 2021-09-03 | $30.07 | $30.08 | $29.41 | $29.96 | $26.13 | 198,386 |
| 2021-09-02 | $29.86 | $30.18 | $29.56 | $29.97 | $26.14 | 265,716 |
| 2021-09-01 | $29.21 | $29.68 | $29.00 | $29.63 | $25.85 | 187,719 |
| 2021-08-31 | $28.46 | $29.29 | $28.46 | $29.02 | $25.31 | 250,822 |
| 2021-08-30 | $28.99 | $29.03 | $28.19 | $28.46 | $24.83 | 238,729 |
| 2021-08-27 | $28.53 | $29.05 | $28.35 | $28.76 | $25.09 | 209,592 |
| 2021-08-26 | $28.15 | $28.53 | $27.75 | $28.27 | $24.66 | 169,959 |
| 2021-08-25 | $27.81 | $28.44 | $27.67 | $28.12 | $24.53 | 189,495 |
| 2021-08-24 | $27.70 | $28.17 | $27.67 | $27.67 | $24.14 | 186,752 |
| 2021-08-23 | $27.67 | $27.88 | $27.35 | $27.63 | $24.10 | 290,566 |
| 2021-08-20 | $26.85 | $27.62 | $26.85 | $27.39 | $23.89 | 119,553 |
| 2021-08-19 | $26.90 | $27.17 | $26.50 | $26.77 | $23.35 | 237,785 |
| 2021-08-18 | $27.06 | $27.83 | $26.90 | $27.18 | $23.71 | 189,184 |
| 2021-08-17 | $27.50 | $27.53 | $26.78 | $27.05 | $23.60 | 205,599 |
| 2021-08-16 | $28.16 | $28.60 | $27.38 | $27.57 | $24.05 | 364,299 |
| 2021-08-13 | $27.16 | $28.48 | $27.16 | $28.37 | $24.75 | 377,477 |
| 2021-08-12 | $26.65 | $27.35 | $26.23 | $27.23 | $23.75 | 397,165 |
| 2021-08-11 | $26.70 | $27.43 | $26.33 | $26.55 | $23.16 | 696,124 |
| 2021-08-10 | $26.05 | $26.56 | $25.60 | $25.79 | $22.50 | 325,725 |
| 2021-08-09 | $26.39 | $26.39 | $25.43 | $26.24 | $22.89 | 340,822 |
| 2021-08-06 | $27.12 | $27.44 | $25.90 | $26.21 | $22.86 | 427,644 |
| 2021-08-05 | $25.40 | $27.19 | $25.18 | $27.05 | $23.60 | 798,767 |
| 2021-08-04 | $24.61 | $26.10 | $24.11 | $25.39 | $22.15 | 1,532,315 |
| 2021-08-03 | $31.68 | $31.68 | $24.07 | $25.13 | $21.92 | 4,271,630 |
| 2021-08-02 | $35.14 | $35.39 | $34.50 | $34.59 | $30.17 | 157,009 |
| 2021-07-30 | $35.22 | $35.50 | $34.61 | $34.89 | $30.44 | 144,873 |
| 2021-07-29 | $35.20 | $35.49 | $35.07 | $35.22 | $30.72 | 170,224 |
| 2021-07-28 | $35.00 | $35.21 | $34.70 | $35.00 | $30.53 | 92,249 |
| 2021-07-27 | $35.80 | $35.85 | $34.75 | $34.97 | $30.51 | 156,147 |
| 2021-07-26 | $34.97 | $35.62 | $34.90 | $35.61 | $31.06 | 285,962 |
| 2021-07-23 | $34.71 | $35.33 | $34.68 | $34.69 | $30.26 | 72,161 |
| 2021-07-22 | $35.00 | $35.35 | $34.49 | $34.70 | $30.27 | 69,412 |
| 2021-07-21 | $34.72 | $35.63 | $34.72 | $35.07 | $30.59 | 87,100 |
| 2021-07-20 | $34.48 | $34.85 | $33.82 | $34.63 | $30.21 | 98,464 |
| 2021-07-19 | $34.04 | $34.21 | $32.60 | $33.83 | $29.51 | 364,530 |
| 2021-07-16 | $35.23 | $35.27 | $34.62 | $34.82 | $30.37 | 115,270 |
| 2021-07-15 | $34.96 | $35.74 | $34.70 | $35.05 | $30.58 | 94,799 |
| 2021-07-14 | $36.04 | $36.07 | $34.86 | $35.26 | $30.76 | 134,094 |
| 2021-07-13 | $36.14 | $36.25 | $35.51 | $35.78 | $31.21 | 109,818 |
| 2021-07-12 | $35.75 | $36.41 | $35.72 | $36.27 | $31.64 | 119,483 |
| 2021-07-09 | $35.40 | $35.75 | $35.18 | $35.75 | $31.19 | 68,474 |
| 2021-07-08 | $34.69 | $35.40 | $34.33 | $35.19 | $30.70 | 132,085 |
| 2021-07-07 | $36.00 | $36.00 | $34.55 | $35.34 | $30.83 | 108,467 |
| 2021-07-06 | $36.07 | $36.12 | $35.52 | $35.94 | $31.35 | 109,792 |
| 2021-07-02 | $35.36 | $36.00 | $35.07 | $36.00 | $31.40 | 97,997 |
| 2021-07-01 | $35.06 | $35.75 | $34.84 | $35.30 | $30.79 | 109,445 |
| 2021-06-30 | $34.32 | $35.15 | $34.16 | $34.92 | $30.46 | 138,156 |
| 2021-06-29 | $34.43 | $34.56 | $34.01 | $34.32 | $29.94 | 88,515 |
| 2021-06-28 | $34.16 | $34.66 | $33.80 | $34.38 | $29.99 | 129,185 |
| 2021-06-25 | $34.96 | $35.18 | $33.84 | $34.16 | $29.80 | 177,902 |
| 2021-06-24 | $35.18 | $35.34 | $34.87 | $34.98 | $30.51 | 75,532 |
| 2021-06-23 | $35.04 | $35.33 | $34.87 | $35.01 | $30.54 | 71,744 |
| 2021-06-22 | $35.15 | $35.48 | $34.52 | $34.75 | $30.31 | 148,988 |
| 2021-06-21 | $33.94 | $35.70 | $33.89 | $35.16 | $30.67 | 195,065 |
| 2021-06-18 | $34.22 | $34.58 | $33.53 | $33.59 | $29.30 | 528,129 |
| 2021-06-17 | $35.54 | $35.85 | $34.13 | $34.65 | $30.23 | 259,853 |
| 2021-06-16 | $35.48 | $35.78 | $34.91 | $35.45 | $30.92 | 182,785 |
| 2021-06-15 | $37.13 | $37.24 | $34.82 | $34.98 | $30.51 | 465,437 |
| 2021-06-14 | $37.21 | $37.63 | $35.98 | $37.32 | $32.56 | 309,643 |
| 2021-06-11 | $37.55 | $38.38 | $37.55 | $37.62 | $32.21 | 304,471 |
| 2021-06-10 | $37.50 | $37.68 | $36.80 | $37.39 | $32.02 | 151,812 |
| 2021-06-09 | $37.42 | $37.42 | $36.47 | $37.21 | $31.86 | 264,891 |
| 2021-06-08 | $35.73 | $37.32 | $35.31 | $37.13 | $31.79 | 437,179 |
| 2021-06-07 | $38.25 | $38.25 | $32.58 | $35.20 | $30.14 | 1,448,347 |
| 2021-06-04 | $37.58 | $38.78 | $37.42 | $38.70 | $33.14 | 205,837 |
| 2021-06-03 | $36.70 | $37.98 | $36.50 | $37.41 | $32.03 | 201,930 |
| 2021-06-02 | $36.55 | $36.83 | $36.00 | $36.72 | $31.44 | 130,779 |
| 2021-06-01 | $35.50 | $36.47 | $35.40 | $36.24 | $31.03 | 173,158 |
| 2021-05-28 | $35.27 | $35.39 | $34.68 | $35.27 | $30.20 | 123,470 |
| 2021-05-27 | $35.25 | $35.56 | $34.25 | $34.95 | $29.93 | 204,273 |
| 2021-05-26 | $33.34 | $35.43 | $33.34 | $35.10 | $30.05 | 237,475 |
| 2021-05-25 | $33.90 | $34.30 | $33.31 | $33.34 | $28.55 | 165,361 |
| 2021-05-24 | $33.30 | $33.77 | $32.90 | $33.66 | $28.82 | 248,065 |
| 2021-05-21 | $32.05 | $33.55 | $32.05 | $32.88 | $28.15 | 154,499 |
| 2021-05-20 | $32.10 | $32.10 | $31.17 | $31.78 | $27.21 | 110,033 |
| 2021-05-19 | $32.40 | $32.40 | $30.80 | $31.93 | $27.34 | 255,877 |
| 2021-05-18 | $32.70 | $32.71 | $31.64 | $32.56 | $27.88 | 207,579 |
| 2021-05-17 | $30.50 | $32.40 | $30.50 | $31.82 | $27.25 | 224,473 |
| 2021-05-14 | $31.11 | $31.20 | $29.70 | $30.50 | $26.12 | 207,856 |
| 2021-05-13 | $28.75 | $31.24 | $28.75 | $30.88 | $26.44 | 299,830 |
| 2021-05-12 | $29.08 | $30.20 | $28.51 | $28.65 | $24.53 | 424,567 |
| 2021-05-11 | $27.84 | $27.84 | $27.01 | $27.39 | $23.45 | 137,972 |
| 2021-05-10 | $28.20 | $28.20 | $27.80 | $27.95 | $23.93 | 101,486 |
| 2021-05-07 | $27.70 | $28.20 | $27.55 | $28.01 | $23.98 | 66,865 |
| 2021-05-06 | $28.40 | $28.40 | $27.39 | $27.91 | $23.90 | 163,224 |
| 2021-05-05 | $28.50 | $28.51 | $28.18 | $28.45 | $24.36 | 56,533 |
| 2021-05-04 | $28.12 | $28.40 | $27.95 | $28.35 | $24.28 | 60,926 |
| 2021-05-03 | $28.00 | $28.40 | $27.90 | $28.12 | $24.08 | 55,860 |
| 2021-04-30 | $27.88 | $28.28 | $27.76 | $27.88 | $23.87 | 73,178 |
| 2021-04-29 | $27.60 | $28.28 | $27.51 | $28.01 | $23.98 | 127,913 |
| 2021-04-28 | $27.25 | $27.59 | $27.13 | $27.40 | $23.46 | 44,662 |
| 2021-04-27 | $27.10 | $27.35 | $27.05 | $27.06 | $23.17 | 38,072 |
| 2021-04-26 | $26.90 | $27.65 | $26.90 | $27.08 | $23.19 | 96,196 |
| 2021-04-23 | $26.85 | $27.09 | $26.80 | $26.84 | $22.98 | 50,261 |
| 2021-04-22 | $27.14 | $27.39 | $26.71 | $26.73 | $22.88 | 104,041 |
| 2021-04-21 | $27.26 | $27.60 | $27.12 | $27.16 | $23.26 | 69,242 |
| 2021-04-20 | $26.74 | $27.43 | $26.64 | $27.04 | $23.15 | 136,462 |
| 2021-04-19 | $26.99 | $27.12 | $26.41 | $26.51 | $22.70 | 99,991 |
| 2021-04-16 | $27.05 | $27.16 | $26.95 | $26.99 | $23.11 | 44,325 |
| 2021-04-15 | $27.13 | $27.40 | $26.92 | $27.01 | $23.13 | 90,959 |
| 2021-04-14 | $27.43 | $27.73 | $27.02 | $27.16 | $23.26 | 67,255 |
| 2021-04-13 | $27.50 | $27.60 | $27.16 | $27.48 | $23.53 | 69,408 |
| 2021-04-12 | $27.60 | $27.73 | $27.54 | $27.54 | $23.58 | 69,628 |
| 2021-04-09 | $27.52 | $27.80 | $27.42 | $27.55 | $23.59 | 71,510 |
| 2021-04-08 | $27.50 | $27.74 | $27.39 | $27.54 | $23.58 | 67,168 |
| 2021-04-07 | $27.50 | $27.75 | $27.42 | $27.58 | $23.62 | 93,617 |
| 2021-04-06 | $27.14 | $27.60 | $27.09 | $27.50 | $23.55 | 82,875 |
| 2021-04-05 | $27.00 | $27.30 | $26.92 | $27.14 | $23.24 | 138,206 |
| 2021-04-01 | $26.59 | $26.89 | $26.42 | $26.89 | $23.02 | 100,645 |
| 2021-03-31 | $27.04 | $27.17 | $26.70 | $26.70 | $22.86 | 137,400 |
| 2021-03-30 | $27.39 | $27.39 | $26.65 | $26.98 | $23.10 | 86,297 |
| 2021-03-29 | $26.86 | $27.97 | $26.86 | $27.23 | $23.32 | 126,081 |
| 2021-03-26 | $27.16 | $27.20 | $26.21 | $26.86 | $23.00 | 153,967 |
| 2021-03-25 | $25.95 | $27.12 | $25.71 | $27.08 | $23.19 | 200,008 |
| 2021-03-24 | $26.00 | $26.62 | $25.65 | $25.85 | $22.13 | 136,906 |
| 2021-03-23 | $26.70 | $27.75 | $25.61 | $25.83 | $22.12 | 312,145 |
| 2021-03-22 | $25.90 | $26.72 | $24.33 | $25.74 | $22.04 | 320,428 |
| 2021-03-19 | $26.66 | $26.96 | $25.92 | $25.92 | $22.19 | 380,164 |
| 2021-03-18 | $28.63 | $28.63 | $27.13 | $27.15 | $22.81 | 318,810 |
| 2021-03-17 | $27.78 | $28.45 | $27.56 | $28.40 | $23.86 | 239,165 |
| 2021-03-16 | $27.76 | $28.15 | $26.85 | $27.80 | $23.35 | 202,661 |
| 2021-03-15 | $27.40 | $27.84 | $27.19 | $27.65 | $23.23 | 181,487 |
| 2021-03-12 | $26.76 | $27.38 | $26.63 | $27.12 | $22.78 | 178,367 |
| 2021-03-11 | $25.60 | $26.78 | $25.60 | $26.72 | $22.45 | 204,882 |
| 2021-03-10 | $25.62 | $25.92 | $25.24 | $25.69 | $21.58 | 164,989 |
| 2021-03-09 | $24.50 | $25.24 | $24.33 | $25.07 | $21.06 | 209,421 |
| 2021-03-08 | $23.61 | $24.45 | $23.51 | $24.33 | $20.44 | 195,393 |
| 2021-03-05 | $23.59 | $23.81 | $22.88 | $23.34 | $19.61 | 111,104 |
| 2021-03-04 | $23.87 | $23.98 | $23.20 | $23.55 | $19.78 | 102,250 |
| 2021-03-03 | $23.63 | $23.99 | $23.41 | $23.83 | $20.02 | 118,348 |
| 2021-03-02 | $23.36 | $23.59 | $23.10 | $23.37 | $19.63 | 143,924 |
| 2021-03-01 | $23.25 | $23.49 | $23.06 | $23.35 | $19.62 | 124,612 |
| 2021-02-26 | $22.56 | $23.30 | $22.56 | $22.98 | $19.30 | 124,696 |
| 2021-02-25 | $23.24 | $23.39 | $22.63 | $22.80 | $19.15 | 102,069 |
| 2021-02-24 | $22.56 | $23.17 | $22.55 | $23.11 | $19.41 | 198,110 |
| 2021-02-23 | $22.25 | $22.77 | $21.92 | $22.62 | $19.00 | 171,810 |
| 2021-02-22 | $22.07 | $22.23 | $21.89 | $21.98 | $18.46 | 124,770 |
| 2021-02-19 | $21.80 | $22.08 | $21.80 | $21.98 | $18.46 | 81,953 |
| 2021-02-18 | $21.85 | $21.92 | $21.60 | $21.81 | $18.32 | 67,029 |
| 2021-02-17 | $21.77 | $22.07 | $21.70 | $21.84 | $18.35 | 92,333 |
| 2021-02-16 | $21.80 | $22.13 | $21.67 | $21.74 | $18.26 | 106,289 |
| 2021-02-12 | $21.50 | $21.77 | $21.50 | $21.58 | $18.13 | 60,865 |
| 2021-02-11 | $21.87 | $21.89 | $21.54 | $21.58 | $18.13 | 85,672 |
| 2021-02-10 | $21.70 | $22.13 | $21.67 | $21.79 | $18.30 | 104,439 |
| 2021-02-09 | $21.57 | $21.89 | $21.56 | $21.67 | $18.20 | 92,729 |
| 2021-02-08 | $21.85 | $21.96 | $21.44 | $21.65 | $18.19 | 191,380 |
| 2021-02-05 | $21.65 | $21.90 | $21.60 | $21.79 | $18.30 | 122,017 |
| 2021-02-04 | $21.86 | $21.87 | $21.43 | $21.62 | $18.16 | 130,656 |
| 2021-02-03 | $21.69 | $21.77 | $21.36 | $21.64 | $18.18 | 191,236 |
| 2021-02-02 | $21.48 | $21.98 | $21.32 | $21.63 | $18.17 | 243,090 |
| 2021-02-01 | $20.83 | $21.49 | $20.81 | $21.28 | $17.88 | 283,570 |
| 2021-01-29 | $20.88 | $20.98 | $20.30 | $20.57 | $17.28 | 139,598 |
| 2021-01-28 | $21.41 | $21.65 | $20.91 | $20.91 | $17.57 | 152,451 |
| 2021-01-27 | $21.42 | $21.70 | $21.31 | $21.38 | $17.96 | 126,095 |
| 2021-01-26 | $21.05 | $21.84 | $20.94 | $21.50 | $18.06 | 446,699 |
| 2021-01-25 | $20.96 | $20.99 | $20.64 | $20.88 | $17.54 | 149,098 |
| 2021-01-22 | $20.76 | $20.89 | $20.59 | $20.86 | $17.52 | 159,954 |
| 2021-01-21 | $20.29 | $20.92 | $20.29 | $20.77 | $17.45 | 206,717 |
| 2021-01-20 | $19.94 | $20.80 | $19.94 | $20.37 | $17.11 | 178,763 |
| 2021-01-19 | $20.00 | $20.02 | $19.67 | $19.87 | $16.69 | 152,447 |
| 2021-01-15 | $19.60 | $20.15 | $19.60 | $19.94 | $16.75 | 196,105 |
| 2021-01-14 | $19.41 | $19.75 | $19.35 | $19.71 | $16.56 | 108,747 |
| 2021-01-13 | $19.45 | $19.54 | $19.27 | $19.52 | $16.40 | 84,434 |
| 2021-01-12 | $19.47 | $19.53 | $19.31 | $19.37 | $16.27 | 80,851 |
| 2021-01-11 | $18.80 | $19.50 | $18.80 | $19.33 | $16.24 | 136,061 |
| 2021-01-08 | $18.99 | $19.11 | $18.77 | $18.99 | $15.95 | 79,992 |
| 2021-01-07 | $19.15 | $19.23 | $18.85 | $18.99 | $15.95 | 134,550 |
| 2021-01-06 | $19.30 | $19.52 | $18.88 | $19.05 | $16.00 | 123,846 |
| 2021-01-05 | $19.07 | $19.44 | $18.90 | $19.17 | $16.10 | 155,588 |
| 2021-01-04 | $19.90 | $19.90 | $19.00 | $19.06 | $16.01 | 237,139 |
| 2020-12-31 | $18.80 | $19.82 | $18.80 | $19.69 | $16.54 | 423,568 |
| 2020-12-30 | $18.17 | $19.15 | $18.17 | $18.65 | $15.67 | 363,486 |
| 2020-12-29 | $18.27 | $18.29 | $17.93 | $18.04 | $15.15 | 147,017 |
| 2020-12-28 | $18.23 | $18.70 | $18.10 | $18.18 | $15.27 | 181,703 |
| 2020-12-24 | $18.46 | $18.46 | $18.11 | $18.15 | $15.25 | 72,213 |
| 2020-12-23 | $17.85 | $18.59 | $17.80 | $18.33 | $15.40 | 285,086 |
| 2020-12-22 | $17.83 | $17.96 | $17.21 | $17.36 | $14.58 | 261,971 |
| 2020-12-21 | $17.78 | $18.21 | $17.72 | $17.86 | $15.00 | 157,051 |
| 2020-12-18 | $18.32 | $18.45 | $17.80 | $17.91 | $15.05 | 309,542 |
| 2020-12-17 | $18.86 | $18.86 | $18.26 | $18.37 | $15.43 | 249,978 |
| 2020-12-16 | $18.99 | $19.32 | $18.90 | $19.15 | $15.69 | 249,346 |
| 2020-12-15 | $18.75 | $18.93 | $18.63 | $18.91 | $15.49 | 153,477 |
| 2020-12-14 | $18.52 | $18.97 | $18.39 | $18.59 | $15.23 | 228,791 |
| 2020-12-11 | $18.15 | $18.49 | $18.15 | $18.27 | $14.97 | 97,265 |
| 2020-12-10 | $18.34 | $18.35 | $18.02 | $18.24 | $14.94 | 117,221 |
| 2020-12-09 | $18.32 | $18.44 | $18.07 | $18.39 | $15.06 | 144,991 |
| 2020-12-08 | $18.35 | $18.36 | $18.02 | $18.23 | $14.93 | 152,588 |
| 2020-12-07 | $18.60 | $18.70 | $18.28 | $18.34 | $15.02 | 130,506 |
| 2020-12-04 | $18.51 | $18.74 | $18.45 | $18.54 | $15.19 | 188,032 |
| 2020-12-03 | $18.34 | $18.54 | $18.16 | $18.36 | $15.04 | 134,857 |
| 2020-12-02 | $18.23 | $18.45 | $18.10 | $18.29 | $14.98 | 97,866 |
| 2020-12-01 | $18.12 | $18.50 | $18.12 | $18.21 | $14.92 | 101,888 |
| 2020-11-30 | $18.10 | $18.25 | $17.90 | $18.03 | $14.77 | 118,933 |
| 2020-11-27 | $18.24 | $18.35 | $18.13 | $18.28 | $14.97 | 80,657 |
| 2020-11-25 | $18.27 | $18.51 | $18.20 | $18.30 | $14.99 | 90,372 |
| 2020-11-24 | $18.08 | $18.52 | $17.95 | $18.26 | $14.96 | 184,978 |
| 2020-11-23 | $17.72 | $18.25 | $17.65 | $17.91 | $14.67 | 178,172 |
| 2020-11-20 | $17.71 | $17.83 | $17.45 | $17.53 | $14.36 | 102,007 |
| 2020-11-19 | $17.80 | $17.99 | $17.63 | $17.77 | $14.56 | 168,348 |
| 2020-11-18 | $17.76 | $18.30 | $17.69 | $17.77 | $14.56 | 226,662 |
| 2020-11-17 | $17.37 | $17.93 | $17.35 | $17.74 | $14.53 | 133,055 |
| 2020-11-16 | $17.50 | $17.97 | $17.37 | $17.52 | $14.35 | 281,141 |
| 2020-11-13 | $17.31 | $17.50 | $17.20 | $17.26 | $14.14 | 120,663 |
| 2020-11-12 | $17.28 | $17.53 | $17.05 | $17.15 | $14.05 | 90,983 |
| 2020-11-11 | $17.52 | $17.64 | $17.25 | $17.38 | $14.24 | 238,730 |
| 2020-11-10 | $17.44 | $17.86 | $17.30 | $17.52 | $14.35 | 114,404 |
| 2020-11-09 | $17.55 | $17.75 | $16.97 | $17.32 | $14.19 | 218,360 |
| 2020-11-06 | $17.02 | $17.10 | $16.40 | $16.60 | $13.60 | 196,844 |
| 2020-11-05 | $16.82 | $17.57 | $16.80 | $17.03 | $13.95 | 202,071 |
| 2020-11-04 | $17.22 | $17.22 | $16.62 | $16.85 | $13.80 | 104,904 |
| 2020-11-03 | $16.90 | $17.34 | $16.90 | $17.18 | $14.07 | 60,643 |
| 2020-11-02 | $16.77 | $17.03 | $16.66 | $16.74 | $13.71 | 83,717 |
| 2020-10-30 | $16.37 | $16.85 | $16.24 | $16.58 | $13.58 | 100,516 |
| 2020-10-29 | $16.76 | $16.82 | $16.26 | $16.37 | $13.41 | 177,238 |
| 2020-10-28 | $17.40 | $17.42 | $16.80 | $16.85 | $13.80 | 135,348 |
| 2020-10-27 | $17.65 | $17.97 | $17.57 | $17.62 | $14.43 | 70,674 |
| 2020-10-26 | $18.13 | $18.26 | $17.55 | $17.67 | $14.47 | 76,960 |
| 2020-10-23 | $17.71 | $18.50 | $17.71 | $18.33 | $15.01 | 90,041 |
| 2020-10-22 | $17.60 | $17.75 | $17.45 | $17.71 | $14.51 | 418,377 |
| 2020-10-21 | $17.79 | $17.88 | $17.52 | $17.59 | $14.41 | 67,916 |
| 2020-10-20 | $17.85 | $18.09 | $17.59 | $17.79 | $14.57 | 86,791 |
| 2020-10-19 | $18.55 | $18.59 | $17.60 | $17.83 | $14.60 | 183,980 |
| 2020-10-16 | $18.48 | $18.57 | $18.27 | $18.50 | $15.15 | 65,474 |
| 2020-10-15 | $18.04 | $18.65 | $18.04 | $18.47 | $15.13 | 85,813 |
| 2020-10-14 | $18.26 | $18.60 | $18.05 | $18.12 | $14.84 | 84,570 |
| 2020-10-13 | $18.15 | $18.43 | $17.99 | $18.26 | $14.96 | 168,105 |
| 2020-10-12 | $18.71 | $18.86 | $18.15 | $18.19 | $14.90 | 196,275 |
| 2020-10-09 | $18.78 | $18.97 | $18.69 | $18.75 | $15.36 | 67,057 |
| 2020-10-08 | $19.06 | $19.22 | $18.65 | $18.79 | $15.39 | 73,866 |
| 2020-10-07 | $18.90 | $19.22 | $18.71 | $18.98 | $15.55 | 74,371 |
| 2020-10-06 | $19.11 | $19.17 | $18.61 | $18.72 | $15.33 | 60,509 |
| 2020-10-05 | $19.36 | $19.47 | $19.04 | $19.10 | $15.64 | 84,258 |
| 2020-10-02 | $18.53 | $19.35 | $18.46 | $19.31 | $15.82 | 94,976 |
| 2020-10-01 | $18.58 | $18.94 | $18.54 | $18.86 | $15.45 | 124,522 |
| 2020-09-30 | $18.60 | $19.09 | $18.52 | $18.57 | $15.21 | 140,024 |
| 2020-09-29 | $18.84 | $18.96 | $18.41 | $18.45 | $15.11 | 57,599 |
| 2020-09-28 | $18.59 | $19.12 | $18.56 | $18.96 | $15.53 | 162,770 |
| 2020-09-25 | $17.57 | $18.30 | $17.57 | $18.19 | $14.90 | 119,994 |
| 2020-09-24 | $17.91 | $18.08 | $17.42 | $17.62 | $14.43 | 221,006 |
| 2020-09-23 | $18.65 | $18.89 | $17.93 | $17.96 | $14.71 | 127,585 |
| 2020-09-22 | $18.52 | $18.80 | $18.47 | $18.62 | $15.25 | 152,135 |
| 2020-09-21 | $18.86 | $18.92 | $18.40 | $18.47 | $15.13 | 241,499 |
| 2020-09-18 | $19.36 | $19.40 | $18.72 | $19.14 | $15.68 | 514,823 |
| 2020-09-17 | $20.00 | $20.05 | $19.85 | $19.92 | $15.84 | 306,956 |
| 2020-09-16 | $19.88 | $20.14 | $19.79 | $19.89 | $15.81 | 206,452 |
| 2020-09-15 | $19.88 | $20.12 | $19.61 | $19.71 | $15.67 | 179,964 |
| 2020-09-14 | $20.02 | $20.36 | $19.65 | $19.85 | $15.78 | 250,454 |
| 2020-09-11 | $19.60 | $20.16 | $19.60 | $19.85 | $15.78 | 174,154 |
| 2020-09-10 | $19.82 | $19.98 | $19.36 | $19.54 | $15.53 | 106,937 |
| 2020-09-09 | $19.29 | $19.82 | $19.20 | $19.72 | $15.68 | 125,095 |
| 2020-09-08 | $18.90 | $19.29 | $18.53 | $19.12 | $15.20 | 176,509 |
| 2020-09-04 | $19.30 | $19.30 | $18.52 | $18.99 | $15.10 | 114,161 |
| 2020-09-03 | $19.45 | $19.69 | $18.93 | $18.99 | $15.10 | 112,630 |
| 2020-09-02 | $19.27 | $19.49 | $19.18 | $19.42 | $15.44 | 87,171 |
| 2020-09-01 | $19.00 | $19.41 | $18.95 | $19.18 | $15.25 | 122,317 |
| 2020-08-31 | $19.02 | $19.25 | $18.93 | $18.93 | $15.05 | 93,401 |
| 2020-08-28 | $18.89 | $19.08 | $18.83 | $19.00 | $15.11 | 80,264 |
| 2020-08-27 | $18.65 | $18.87 | $18.58 | $18.69 | $14.86 | 96,240 |
| 2020-08-26 | $18.91 | $18.95 | $18.55 | $18.61 | $14.80 | 106,487 |
| 2020-08-25 | $18.99 | $19.05 | $18.84 | $18.96 | $15.07 | 66,146 |
| 2020-08-24 | $18.99 | $19.10 | $18.75 | $18.94 | $15.06 | 124,814 |
| 2020-08-21 | $18.92 | $19.30 | $18.92 | $18.98 | $15.09 | 137,420 |
| 2020-08-20 | $19.01 | $19.21 | $18.73 | $18.86 | $14.99 | 105,014 |
| 2020-08-19 | $18.95 | $19.17 | $18.75 | $19.06 | $15.15 | 174,915 |
| 2020-08-18 | $19.45 | $19.45 | $18.80 | $18.81 | $14.95 | 124,616 |
| 2020-08-17 | $19.34 | $19.47 | $19.10 | $19.44 | $15.46 | 154,500 |
| 2020-08-14 | $19.47 | $19.64 | $19.30 | $19.47 | $15.48 | 168,850 |
| 2020-08-13 | $19.66 | $19.81 | $19.48 | $19.59 | $15.57 | 100,506 |
| 2020-08-12 | $20.13 | $20.20 | $19.53 | $19.69 | $15.65 | 125,210 |
| 2020-08-11 | $19.69 | $20.50 | $19.69 | $19.82 | $15.76 | 249,853 |
| 2020-08-10 | $19.50 | $20.39 | $19.47 | $19.87 | $15.80 | 260,684 |
| 2020-08-07 | $19.18 | $19.61 | $19.18 | $19.58 | $15.57 | 130,845 |
| 2020-08-06 | $19.80 | $19.87 | $19.10 | $19.26 | $15.31 | 184,637 |
| 2020-08-05 | $19.47 | $19.75 | $19.35 | $19.75 | $15.70 | 117,713 |
| 2020-08-04 | $19.30 | $19.52 | $19.02 | $19.32 | $15.36 | 162,221 |
| 2020-08-03 | $18.88 | $19.66 | $18.85 | $19.33 | $15.37 | 214,474 |
| 2020-07-31 | $18.75 | $19.23 | $18.55 | $18.73 | $14.89 | 260,701 |
| 2020-07-30 | $18.19 | $18.69 | $18.08 | $18.57 | $14.76 | 184,504 |
| 2020-07-29 | $18.05 | $18.55 | $17.91 | $18.37 | $14.60 | 168,770 |
| 2020-07-28 | $18.04 | $18.40 | $17.89 | $17.99 | $14.30 | 253,438 |
| 2020-07-27 | $17.50 | $18.33 | $17.50 | $18.15 | $14.43 | 232,704 |
| 2020-07-24 | $17.68 | $17.80 | $17.10 | $17.41 | $13.84 | 206,855 |
| 2020-07-23 | $18.00 | $18.00 | $17.50 | $17.82 | $14.17 | 125,242 |
| 2020-07-22 | $17.78 | $17.97 | $17.70 | $17.96 | $14.28 | 100,447 |
| 2020-07-21 | $17.63 | $17.80 | $17.35 | $17.78 | $14.14 | 206,122 |
| 2020-07-20 | $17.13 | $17.59 | $16.96 | $17.42 | $13.85 | 143,435 |
| 2020-07-17 | $17.25 | $17.41 | $16.97 | $17.13 | $13.62 | 103,141 |
| 2020-07-16 | $17.21 | $17.51 | $17.10 | $17.29 | $13.75 | 114,041 |
| 2020-07-15 | $17.35 | $17.57 | $17.04 | $17.45 | $13.87 | 156,723 |
| 2020-07-14 | $17.52 | $17.65 | $17.17 | $17.38 | $13.82 | 156,326 |
| 2020-07-13 | $18.07 | $18.40 | $17.84 | $18.00 | $13.86 | 287,647 |
| 2020-07-10 | $17.25 | $17.99 | $17.25 | $17.83 | $13.73 | 207,654 |
| 2020-07-09 | $17.97 | $18.07 | $16.73 | $17.17 | $13.22 | 314,195 |
| 2020-07-08 | $18.00 | $18.17 | $17.87 | $17.96 | $13.83 | 106,047 |
| 2020-07-07 | $18.05 | $18.18 | $17.93 | $17.98 | $13.85 | 130,767 |
| 2020-07-06 | $18.14 | $18.39 | $18.02 | $18.05 | $13.90 | 150,478 |
| 2020-07-02 | $18.05 | $18.15 | $17.78 | $17.86 | $13.76 | 160,724 |
| 2020-07-01 | $18.26 | $18.45 | $17.77 | $17.95 | $13.83 | 179,706 |
| 2020-06-30 | $18.13 | $18.77 | $17.97 | $18.22 | $14.03 | 165,200 |
| 2020-06-29 | $17.95 | $18.33 | $17.60 | $18.16 | $13.99 | 94,951 |
| 2020-06-26 | $18.37 | $18.37 | $17.39 | $17.84 | $13.74 | 198,104 |
| 2020-06-25 | $18.49 | $18.71 | $18.25 | $18.44 | $14.20 | 137,165 |
| 2020-06-24 | $17.95 | $18.56 | $17.76 | $18.25 | $14.06 | 118,012 |
| 2020-06-23 | $18.48 | $18.65 | $17.90 | $18.06 | $13.91 | 136,672 |
| 2020-06-22 | $18.04 | $18.57 | $17.88 | $18.21 | $14.03 | 203,206 |
| 2020-06-19 | $17.94 | $18.22 | $17.35 | $17.53 | $13.50 | 227,946 |
| 2020-06-18 | $18.22 | $18.46 | $17.82 | $17.97 | $13.84 | 106,497 |
| 2020-06-17 | $18.19 | $18.54 | $18.16 | $18.22 | $14.03 | 91,005 |
| 2020-06-16 | $18.55 | $18.55 | $17.79 | $18.38 | $14.16 | 197,069 |
| 2020-06-15 | $17.88 | $18.44 | $17.40 | $18.06 | $13.91 | 208,009 |
| 2020-06-12 | $16.74 | $18.27 | $16.36 | $18.18 | $14.00 | 332,026 |
| 2020-06-11 | $16.09 | $16.35 | $15.00 | $15.68 | $12.08 | 404,908 |
| 2020-06-10 | $17.85 | $18.17 | $16.42 | $16.76 | $12.91 | 227,694 |
| 2020-06-09 | $18.25 | $18.27 | $17.46 | $17.86 | $13.76 | 156,270 |
| 2020-06-08 | $18.27 | $18.84 | $18.13 | $18.61 | $14.33 | 168,315 |
| 2020-06-05 | $18.15 | $18.74 | $17.81 | $17.90 | $13.79 | 176,822 |
| 2020-06-04 | $17.57 | $17.94 | $17.32 | $17.83 | $13.73 | 101,714 |
| 2020-06-03 | $17.52 | $18.22 | $17.32 | $17.69 | $13.62 | 200,106 |
| 2020-06-02 | $17.50 | $17.67 | $17.01 | $17.23 | $13.27 | 154,465 |
| 2020-06-01 | $17.20 | $17.65 | $17.03 | $17.24 | $13.28 | 166,164 |
| 2020-05-29 | $16.73 | $17.58 | $16.38 | $17.16 | $13.22 | 134,570 |
| 2020-05-28 | $17.50 | $17.55 | $16.81 | $16.97 | $13.07 | 124,260 |
| 2020-05-27 | $17.49 | $17.71 | $16.85 | $17.55 | $13.52 | 112,912 |
| 2020-05-26 | $17.34 | $17.73 | $16.97 | $17.05 | $13.13 | 137,788 |
| 2020-05-22 | $16.05 | $16.95 | $15.98 | $16.78 | $12.92 | 127,453 |
| 2020-05-21 | $15.54 | $16.09 | $15.54 | $15.84 | $12.20 | 187,316 |
| 2020-05-20 | $15.72 | $16.09 | $15.56 | $15.69 | $12.08 | 109,872 |
| 2020-05-19 | $15.72 | $16.20 | $15.28 | $15.58 | $12.00 | 157,708 |
| 2020-05-18 | $15.14 | $15.92 | $15.13 | $15.59 | $12.01 | 190,614 |
| 2020-05-15 | $14.42 | $15.15 | $14.17 | $14.86 | $11.45 | 146,680 |
| 2020-05-14 | $13.43 | $14.43 | $12.90 | $14.27 | $10.99 | 147,881 |
| 2020-05-13 | $14.97 | $14.99 | $13.33 | $13.79 | $10.62 | 195,658 |
| 2020-05-12 | $15.05 | $15.37 | $14.68 | $15.01 | $11.56 | 123,988 |
| 2020-05-11 | $14.52 | $15.40 | $14.52 | $15.00 | $11.55 | 147,608 |
| 2020-05-08 | $15.30 | $15.67 | $14.46 | $14.85 | $11.44 | 190,343 |
| 2020-05-07 | $14.74 | $15.15 | $14.51 | $14.99 | $11.55 | 226,050 |
| 2020-05-06 | $14.33 | $14.71 | $13.97 | $14.64 | $11.28 | 89,917 |
| 2020-05-05 | $14.24 | $14.94 | $14.17 | $14.33 | $11.04 | 151,392 |
| 2020-05-04 | $13.57 | $14.03 | $12.88 | $13.93 | $10.73 | 154,290 |
| 2020-05-01 | $14.75 | $14.75 | $13.74 | $13.76 | $10.60 | 197,428 |
| 2020-04-30 | $14.63 | $15.03 | $14.51 | $15.00 | $11.55 | 192,710 |
| 2020-04-29 | $15.43 | $15.50 | $14.97 | $14.99 | $11.55 | 269,853 |
| 2020-04-28 | $15.88 | $16.05 | $15.04 | $15.04 | $11.58 | 136,311 |
| 2020-04-27 | $15.00 | $15.88 | $15.00 | $15.58 | $12.00 | 168,935 |
| 2020-04-24 | $14.67 | $15.05 | $14.38 | $14.92 | $11.49 | 118,313 |
| 2020-04-23 | $14.53 | $15.01 | $14.25 | $14.65 | $11.28 | 128,574 |
| 2020-04-22 | $15.11 | $15.17 | $14.40 | $14.44 | $11.12 | 114,683 |
| 2020-04-21 | $14.49 | $14.85 | $14.21 | $14.76 | $11.37 | 141,747 |
| 2020-04-20 | $14.65 | $15.23 | $14.55 | $14.69 | $11.31 | 192,741 |
| 2020-04-17 | $15.73 | $15.82 | $14.77 | $15.04 | $11.58 | 247,856 |
| 2020-04-16 | $15.73 | $16.00 | $14.66 | $14.82 | $11.41 | 329,234 |
| 2020-04-15 | $15.46 | $16.03 | $15.01 | $15.87 | $12.22 | 202,725 |
| 2020-04-14 | $16.11 | $16.65 | $15.68 | $16.18 | $12.46 | 301,059 |
| 2020-04-13 | $15.64 | $16.25 | $14.50 | $15.88 | $12.23 | 388,504 |
| 2020-04-09 | $14.77 | $16.80 | $14.50 | $15.64 | $12.05 | 986,762 |
| 2020-04-08 | $12.49 | $14.85 | $12.03 | $13.70 | $10.55 | 554,705 |
| 2020-04-07 | $11.75 | $12.69 | $11.57 | $12.18 | $9.38 | 531,146 |
| 2020-04-06 | $11.23 | $11.66 | $10.64 | $11.01 | $8.48 | 433,437 |
| 2020-04-03 | $11.31 | $11.33 | $9.03 | $10.36 | $7.98 | 623,213 |
| 2020-04-02 | $11.50 | $11.89 | $10.78 | $11.39 | $8.77 | 511,258 |
| 2020-04-01 | $12.58 | $12.75 | $11.17 | $11.51 | $8.86 | 426,893 |
| 2020-03-31 | $15.85 | $15.86 | $12.70 | $13.21 | $10.17 | 521,287 |
| 2020-03-30 | $16.52 | $17.08 | $15.75 | $15.90 | $12.25 | 571,519 |
| 2020-03-27 | $16.28 | $17.91 | $15.28 | $16.88 | $13.00 | 596,745 |
| 2020-03-26 | $13.45 | $19.48 | $13.09 | $16.69 | $12.85 | 948,247 |
| 2020-03-25 | $11.68 | $15.46 | $11.68 | $13.25 | $10.21 | 765,250 |
| 2020-03-24 | $10.08 | $11.79 | $10.06 | $11.48 | $8.84 | 437,890 |
| 2020-03-23 | $10.36 | $10.72 | $9.27 | $9.75 | $7.51 | 544,276 |
| 2020-03-20 | $10.37 | $13.31 | $10.27 | $10.64 | $8.19 | 574,065 |
| 2020-03-19 | $10.00 | $10.85 | $8.61 | $10.26 | $7.90 | 546,053 |
| 2020-03-18 | $10.76 | $11.48 | $7.59 | $10.19 | $7.85 | 946,494 |
| 2020-03-17 | $12.33 | $12.45 | $11.35 | $11.38 | $8.76 | 398,639 |
| 2020-03-16 | $13.00 | $13.42 | $12.16 | $12.50 | $9.27 | 328,515 |
| 2020-03-13 | $13.99 | $14.11 | $12.63 | $13.77 | $10.21 | 436,350 |
| 2020-03-12 | $14.30 | $14.40 | $11.89 | $13.22 | $9.80 | 711,144 |
| 2020-03-11 | $16.21 | $16.21 | $15.01 | $15.30 | $11.35 | 366,976 |
| 2020-03-10 | $16.58 | $16.74 | $15.95 | $16.42 | $12.18 | 317,433 |
| 2020-03-09 | $15.25 | $16.67 | $14.95 | $15.93 | $11.81 | 522,837 |
| 2020-03-06 | $17.47 | $18.15 | $17.33 | $17.65 | $13.09 | 512,746 |
| 2020-03-05 | $19.22 | $19.35 | $18.25 | $18.26 | $13.54 | 733,815 |
| 2020-03-04 | $19.20 | $19.77 | $18.96 | $19.67 | $14.59 | 248,780 |
| 2020-03-03 | $19.45 | $19.67 | $19.01 | $19.07 | $14.14 | 235,546 |
| 2020-03-02 | $19.00 | $19.85 | $18.70 | $19.15 | $14.20 | 841,035 |
| 2020-02-28 | $19.43 | $19.48 | $18.51 | $18.96 | $14.06 | 449,551 |
| 2020-02-27 | $19.50 | $20.29 | $18.27 | $19.87 | $14.73 | 747,581 |
| 2020-02-26 | $19.97 | $20.38 | $19.83 | $19.90 | $14.76 | 207,882 |
| 2020-02-25 | $20.85 | $21.04 | $19.65 | $19.94 | $14.79 | 440,633 |
| 2020-02-24 | $21.23 | $21.30 | $20.53 | $20.85 | $15.46 | 346,466 |
| 2020-02-21 | $21.65 | $21.78 | $21.45 | $21.59 | $16.01 | 86,728 |
| 2020-02-20 | $21.56 | $21.82 | $21.51 | $21.71 | $16.10 | 78,026 |
| 2020-02-19 | $21.29 | $21.65 | $21.29 | $21.60 | $16.02 | 102,681 |
| 2020-02-18 | $21.10 | $21.63 | $21.10 | $21.28 | $15.78 | 123,760 |
| 2020-02-14 | $21.08 | $21.22 | $21.00 | $21.11 | $15.65 | 167,304 |
| 2020-02-13 | $21.04 | $21.18 | $21.01 | $21.07 | $15.62 | 97,754 |
| 2020-02-12 | $21.29 | $21.36 | $20.65 | $21.08 | $15.63 | 275,285 |
| 2020-02-11 | $21.74 | $21.76 | $20.83 | $21.28 | $15.78 | 344,922 |
| 2020-02-10 | $21.77 | $21.88 | $21.59 | $21.74 | $16.12 | 210,453 |
| 2020-02-07 | $21.70 | $22.05 | $21.70 | $21.77 | $16.14 | 166,634 |
| 2020-02-06 | $21.71 | $21.93 | $21.68 | $21.74 | $16.12 | 160,225 |
| 2020-02-05 | $20.80 | $21.80 | $20.80 | $21.70 | $16.09 | 289,457 |
| 2020-02-04 | $20.69 | $21.19 | $20.66 | $20.98 | $15.56 | 217,376 |
| 2020-02-03 | $20.76 | $20.83 | $20.50 | $20.61 | $15.28 | 190,230 |
| 2020-01-31 | $21.13 | $21.24 | $20.63 | $20.71 | $15.36 | 177,536 |
| 2020-01-30 | $20.64 | $21.15 | $20.60 | $21.12 | $15.66 | 357,924 |
| 2020-01-29 | $21.59 | $21.71 | $20.71 | $20.87 | $15.48 | 501,470 |
| 2020-01-28 | $21.88 | $21.92 | $21.59 | $21.59 | $16.01 | 137,088 |
| 2020-01-27 | $21.64 | $21.96 | $21.64 | $21.87 | $16.22 | 133,119 |
| 2020-01-24 | $21.75 | $21.89 | $21.69 | $21.71 | $16.10 | 142,192 |
| 2020-01-23 | $21.65 | $21.76 | $21.60 | $21.74 | $16.12 | 142,966 |
| 2020-01-22 | $21.70 | $21.78 | $21.60 | $21.68 | $16.08 | 198,395 |
| 2020-01-21 | $21.83 | $21.89 | $21.56 | $21.66 | $16.06 | 215,937 |
| 2020-01-17 | $21.82 | $21.95 | $21.77 | $21.83 | $16.19 | 134,134 |
| 2020-01-16 | $21.81 | $21.95 | $21.70 | $21.78 | $16.15 | 136,144 |
| 2020-01-15 | $21.81 | $21.89 | $21.75 | $21.79 | $16.16 | 91,039 |
| 2020-01-14 | $22.00 | $22.09 | $21.81 | $21.81 | $16.17 | 115,945 |
| 2020-01-13 | $21.97 | $22.07 | $21.69 | $21.95 | $16.28 | 176,057 |
| 2020-01-10 | $22.01 | $22.14 | $21.86 | $21.97 | $16.29 | 112,182 |
| 2020-01-09 | $22.06 | $22.29 | $21.54 | $22.06 | $16.36 | 377,000 |
| 2020-01-08 | $22.50 | $22.68 | $22.00 | $22.12 | $16.40 | 436,784 |
| 2020-01-07 | $22.90 | $23.09 | $22.81 | $22.83 | $16.93 | 96,165 |
| 2020-01-06 | $22.68 | $23.00 | $22.68 | $22.89 | $16.97 | 125,956 |
| 2020-01-03 | $22.63 | $22.95 | $22.63 | $22.85 | $16.94 | 85,084 |
| 2020-01-02 | $22.70 | $22.87 | $22.61 | $22.79 | $16.90 | 152,804 |
| 2019-12-31 | $22.34 | $22.87 | $22.31 | $22.65 | $16.80 | 205,701 |
| 2019-12-30 | $22.79 | $22.85 | $22.34 | $22.37 | $16.59 | 234,276 |
| 2019-12-27 | $22.72 | $22.80 | $22.57 | $22.67 | $16.81 | 102,211 |
| 2019-12-26 | $22.80 | $22.92 | $22.71 | $22.71 | $16.84 | 110,739 |
| 2019-12-24 | $22.71 | $22.79 | $22.64 | $22.70 | $16.83 | 45,232 |
| 2019-12-23 | $22.69 | $23.11 | $22.56 | $22.70 | $16.83 | 126,537 |
| 2019-12-20 | $22.64 | $22.96 | $22.59 | $22.82 | $16.92 | 639,216 |
| 2019-12-19 | $22.78 | $23.07 | $22.54 | $22.55 | $16.72 | 134,308 |
| 2019-12-18 | $23.42 | $23.45 | $22.86 | $22.92 | $17.00 | 178,977 |
| 2019-12-17 | $23.20 | $23.49 | $23.20 | $23.43 | $17.37 | 188,728 |
| 2019-12-16 | $22.82 | $23.61 | $22.82 | $23.24 | $17.23 | 470,527 |
| 2019-12-13 | $22.88 | $22.95 | $22.58 | $22.81 | $16.91 | 230,622 |
| 2019-12-12 | $23.55 | $23.71 | $23.39 | $23.52 | $16.91 | 229,375 |
| 2019-12-11 | $23.71 | $23.71 | $23.38 | $23.50 | $16.90 | 217,841 |
| 2019-12-10 | $23.35 | $23.73 | $23.30 | $23.72 | $17.06 | 184,491 |
| 2019-12-09 | $23.55 | $23.65 | $23.25 | $23.38 | $16.81 | 188,681 |
| 2019-12-06 | $23.40 | $23.68 | $23.34 | $23.55 | $16.94 | 198,856 |
| 2019-12-05 | $23.37 | $23.44 | $23.25 | $23.26 | $16.73 | 134,587 |
| 2019-12-04 | $23.42 | $23.50 | $23.21 | $23.23 | $16.71 | 159,346 |
| 2019-12-03 | $23.35 | $23.43 | $23.29 | $23.31 | $16.76 | 139,859 |
| 2019-12-02 | $23.49 | $23.50 | $23.30 | $23.41 | $16.84 | 201,331 |
| 2019-11-29 | $23.40 | $23.40 | $23.27 | $23.37 | $16.81 | 87,704 |
| 2019-11-27 | $23.37 | $23.40 | $23.23 | $23.36 | $16.80 | 90,740 |
| 2019-11-26 | $23.40 | $23.44 | $23.10 | $23.29 | $16.75 | 134,428 |
| 2019-11-25 | $23.40 | $23.45 | $23.16 | $23.39 | $16.82 | 200,624 |
| 2019-11-22 | $22.88 | $22.99 | $22.85 | $22.95 | $16.50 | 106,205 |
| 2019-11-21 | $23.09 | $23.10 | $22.83 | $22.87 | $16.45 | 87,268 |
| 2019-11-20 | $23.00 | $23.25 | $22.96 | $23.10 | $16.61 | 113,105 |
| 2019-11-19 | $22.98 | $23.35 | $22.98 | $23.12 | $16.63 | 99,493 |
| 2019-11-18 | $22.99 | $23.00 | $22.83 | $22.91 | $16.48 | 115,503 |
| 2019-11-15 | $22.81 | $23.04 | $22.60 | $22.96 | $16.51 | 172,608 |
| 2019-11-14 | $22.80 | $22.97 | $22.62 | $22.65 | $16.29 | 82,832 |
| 2019-11-13 | $22.85 | $22.93 | $22.58 | $22.81 | $16.40 | 86,371 |
| 2019-11-12 | $22.56 | $22.97 | $22.55 | $22.93 | $16.49 | 144,287 |
| 2019-11-11 | $22.50 | $22.75 | $22.49 | $22.56 | $16.22 | 95,701 |
| 2019-11-08 | $22.27 | $22.75 | $22.12 | $22.52 | $16.20 | 115,997 |
| 2019-11-07 | $22.80 | $23.60 | $22.61 | $22.87 | $16.45 | 333,769 |
| 2019-11-06 | $22.44 | $22.59 | $22.01 | $22.09 | $15.89 | 215,877 |
| 2019-11-05 | $22.44 | $22.76 | $22.44 | $22.48 | $16.17 | 96,734 |
| 2019-11-04 | $22.30 | $22.56 | $22.13 | $22.40 | $16.11 | 205,501 |
| 2019-11-01 | $22.00 | $22.27 | $22.00 | $22.12 | $15.91 | 76,194 |
| 2019-10-31 | $22.01 | $22.24 | $21.88 | $22.03 | $15.84 | 76,089 |
| 2019-10-30 | $22.07 | $22.18 | $21.84 | $22.01 | $15.83 | 108,244 |
| 2019-10-29 | $21.94 | $22.13 | $21.90 | $21.91 | $15.76 | 74,833 |
| 2019-10-28 | $22.27 | $22.39 | $21.90 | $21.94 | $15.78 | 122,206 |
| 2019-10-25 | $22.26 | $22.31 | $22.03 | $22.10 | $15.89 | 89,188 |
| 2019-10-24 | $22.35 | $22.43 | $22.10 | $22.26 | $16.01 | 71,667 |
| 2019-10-23 | $22.32 | $22.47 | $22.30 | $22.35 | $16.07 | 87,361 |
| 2019-10-22 | $22.29 | $22.47 | $22.23 | $22.25 | $16.00 | 68,164 |
| 2019-10-21 | $22.10 | $22.34 | $22.08 | $22.27 | $16.02 | 169,295 |
| 2019-10-18 | $21.70 | $22.12 | $21.68 | $22.05 | $15.86 | 129,798 |
| 2019-10-17 | $21.80 | $21.89 | $21.67 | $21.73 | $15.63 | 99,913 |
| 2019-10-16 | $21.92 | $22.05 | $21.65 | $21.72 | $15.62 | 104,973 |
| 2019-10-15 | $21.65 | $22.00 | $21.65 | $21.81 | $15.68 | 168,355 |
| 2019-10-14 | $21.50 | $21.80 | $21.48 | $21.63 | $15.56 | 159,330 |
| 2019-10-11 | $21.66 | $21.93 | $21.36 | $21.43 | $15.41 | 203,670 |
| 2019-10-10 | $21.50 | $22.53 | $21.33 | $21.40 | $15.39 | 278,133 |
| 2019-10-09 | $21.15 | $21.26 | $21.09 | $21.10 | $15.17 | 130,843 |
| 2019-10-08 | $21.19 | $21.45 | $20.96 | $21.09 | $15.17 | 160,017 |
| 2019-10-07 | $21.57 | $21.70 | $20.75 | $21.36 | $15.36 | 312,589 |
| 2019-10-04 | $21.92 | $22.05 | $21.67 | $21.72 | $15.62 | 117,202 |
| 2019-10-03 | $21.55 | $21.97 | $21.55 | $21.88 | $15.73 | 149,672 |
| 2019-10-02 | $22.22 | $22.50 | $21.50 | $21.57 | $15.51 | 194,559 |
| 2019-10-01 | $22.71 | $22.83 | $22.25 | $22.29 | $16.03 | 90,424 |
| 2019-09-30 | $22.78 | $22.83 | $22.55 | $22.58 | $16.24 | 88,442 |
| 2019-09-27 | $22.87 | $22.90 | $22.50 | $22.66 | $16.30 | 68,727 |
| 2019-09-26 | $22.34 | $22.94 | $22.34 | $22.67 | $16.30 | 77,831 |
| 2019-09-25 | $22.46 | $22.50 | $22.28 | $22.33 | $16.06 | 38,510 |
| 2019-09-24 | $22.56 | $22.83 | $22.42 | $22.43 | $16.13 | 78,956 |
| 2019-09-23 | $23.00 | $23.06 | $22.42 | $22.51 | $16.19 | 148,742 |
| 2019-09-20 | $23.24 | $23.46 | $22.95 | $23.14 | $16.64 | 127,366 |
| 2019-09-19 | $23.31 | $23.65 | $23.24 | $23.31 | $16.76 | 138,776 |
| 2019-09-18 | $23.85 | $23.93 | $23.52 | $23.85 | $16.74 | 213,317 |
| 2019-09-17 | $23.47 | $23.99 | $23.47 | $23.81 | $16.71 | 170,301 |
| 2019-09-16 | $23.05 | $23.55 | $23.05 | $23.45 | $16.45 | 117,182 |
| 2019-09-13 | $23.00 | $23.38 | $22.94 | $23.24 | $16.31 | 172,991 |
| 2019-09-12 | $22.94 | $23.00 | $22.66 | $22.91 | $16.08 | 113,378 |
| 2019-09-11 | $22.86 | $22.97 | $22.72 | $22.94 | $16.10 | 126,650 |
| 2019-09-10 | $22.79 | $22.98 | $22.70 | $22.74 | $15.96 | 101,011 |
| 2019-09-09 | $22.73 | $23.00 | $22.62 | $22.71 | $15.94 | 159,048 |
| 2019-09-06 | $22.79 | $22.84 | $22.22 | $22.67 | $15.91 | 132,333 |
| 2019-09-05 | $22.87 | $22.93 | $22.62 | $22.76 | $15.97 | 105,828 |
| 2019-09-04 | $22.76 | $22.87 | $22.74 | $22.74 | $15.96 | 118,760 |
| 2019-09-03 | $22.70 | $22.82 | $22.51 | $22.72 | $15.94 | 86,662 |
| 2019-08-30 | $23.10 | $23.10 | $22.75 | $22.81 | $16.01 | 91,711 |
| 2019-08-29 | $23.07 | $23.10 | $22.76 | $23.06 | $16.18 | 76,981 |
| 2019-08-28 | $22.86 | $23.04 | $22.84 | $23.00 | $16.14 | 137,320 |
| 2019-08-27 | $22.66 | $22.88 | $22.66 | $22.86 | $16.04 | 99,170 |
| 2019-08-26 | $22.64 | $22.78 | $22.61 | $22.64 | $15.89 | 76,535 |
| 2019-08-23 | $22.63 | $22.77 | $22.40 | $22.45 | $15.75 | 129,229 |
| 2019-08-22 | $22.53 | $22.75 | $22.47 | $22.57 | $15.84 | 255,211 |
| 2019-08-21 | $22.46 | $22.50 | $22.25 | $22.40 | $15.72 | 352,185 |
| 2019-08-20 | $21.57 | $22.00 | $21.57 | $21.71 | $15.23 | 85,512 |
| 2019-08-19 | $21.60 | $22.04 | $21.44 | $21.55 | $15.12 | 147,209 |
| 2019-08-16 | $20.99 | $21.43 | $20.86 | $21.33 | $14.97 | 64,437 |
| 2019-08-15 | $20.74 | $21.13 | $20.74 | $20.90 | $14.67 | 70,191 |
| 2019-08-14 | $20.91 | $21.06 | $20.50 | $20.69 | $14.52 | 69,472 |
| 2019-08-13 | $21.26 | $21.48 | $21.12 | $21.20 | $14.88 | 73,444 |
| 2019-08-12 | $20.69 | $21.43 | $20.66 | $21.21 | $14.88 | 90,834 |
| 2019-08-09 | $20.62 | $21.04 | $20.56 | $20.87 | $14.64 | 65,956 |
| 2019-08-08 | $20.43 | $20.82 | $20.43 | $20.70 | $14.52 | 76,808 |
| 2019-08-07 | $20.37 | $20.72 | $20.21 | $20.42 | $14.33 | 137,128 |
| 2019-08-06 | $20.57 | $21.00 | $20.38 | $20.77 | $14.57 | 124,609 |
| 2019-08-05 | $21.04 | $21.06 | $20.36 | $20.46 | $14.36 | 209,267 |
| 2019-08-02 | $21.18 | $21.25 | $21.02 | $21.16 | $14.85 | 50,370 |
| 2019-08-01 | $21.58 | $21.78 | $21.11 | $21.23 | $14.90 | 59,481 |
| 2019-07-31 | $22.16 | $22.16 | $21.36 | $21.56 | $15.13 | 77,644 |
| 2019-07-30 | $22.03 | $22.27 | $21.26 | $22.19 | $15.57 | 143,282 |
| 2019-07-29 | $22.10 | $22.10 | $20.55 | $21.02 | $14.75 | 307,565 |
| 2019-07-26 | $21.79 | $22.13 | $21.79 | $22.10 | $15.51 | 87,110 |
| 2019-07-25 | $21.68 | $21.97 | $21.46 | $21.70 | $15.23 | 48,607 |
| 2019-07-24 | $21.15 | $21.66 | $21.15 | $21.59 | $15.15 | 84,685 |
| 2019-07-23 | $21.21 | $21.38 | $21.06 | $21.25 | $14.91 | 83,942 |
| 2019-07-22 | $21.75 | $21.75 | $20.81 | $21.20 | $14.88 | 213,791 |
| 2019-07-19 | $21.86 | $22.04 | $21.80 | $21.80 | $15.30 | 58,223 |
| 2019-07-18 | $22.18 | $22.18 | $21.69 | $21.76 | $15.27 | 66,421 |
| 2019-07-17 | $22.01 | $22.19 | $21.90 | $22.12 | $15.52 | 73,249 |
| 2019-07-16 | $22.08 | $22.20 | $21.85 | $22.04 | $15.47 | 108,743 |
| 2019-07-15 | $22.08 | $22.42 | $21.93 | $22.10 | $15.51 | 110,354 |
| 2019-07-12 | $22.01 | $22.16 | $21.85 | $22.11 | $15.51 | 83,485 |
| 2019-07-11 | $22.32 | $22.38 | $22.01 | $22.05 | $15.47 | 68,224 |
| 2019-07-10 | $22.32 | $22.49 | $22.26 | $22.27 | $15.63 | 76,277 |
| 2019-07-09 | $22.36 | $22.48 | $22.21 | $22.41 | $15.72 | 186,746 |
| 2019-07-08 | $22.70 | $22.70 | $21.92 | $22.56 | $15.83 | 254,173 |
| 2019-07-05 | $22.63 | $23.22 | $22.63 | $23.10 | $16.21 | 47,707 |
| 2019-07-03 | $22.83 | $23.12 | $22.80 | $22.80 | $16.00 | 32,860 |
| 2019-07-02 | $22.78 | $22.90 | $22.56 | $22.83 | $16.02 | 53,469 |
| 2019-07-01 | $23.22 | $23.40 | $22.66 | $22.77 | $15.98 | 94,386 |
| 2019-06-28 | $23.00 | $23.21 | $22.48 | $23.00 | $16.14 | 114,396 |
| 2019-06-27 | $22.48 | $23.00 | $22.48 | $22.95 | $16.10 | 63,952 |
| 2019-06-26 | $22.41 | $22.90 | $22.35 | $22.48 | $15.77 | 74,999 |
| 2019-06-25 | $22.95 | $23.00 | $21.91 | $22.31 | $15.65 | 155,849 |
| 2019-06-24 | $23.10 | $23.40 | $23.00 | $23.00 | $16.14 | 162,913 |
| 2019-06-21 | $22.90 | $23.09 | $22.79 | $22.89 | $16.06 | 84,821 |
| 2019-06-20 | $22.80 | $22.90 | $22.52 | $22.84 | $16.03 | 79,763 |
| 2019-06-19 | $22.80 | $22.96 | $22.64 | $22.68 | $15.91 | 57,345 |
| 2019-06-18 | $22.50 | $22.96 | $22.45 | $22.83 | $16.02 | 121,239 |
| 2019-06-17 | $22.50 | $22.56 | $22.03 | $22.50 | $15.79 | 133,413 |
| 2019-06-14 | $22.59 | $22.68 | $22.35 | $22.60 | $15.86 | 98,106 |
| 2019-06-13 | $22.70 | $22.75 | $22.46 | $22.52 | $15.80 | 101,065 |
| 2019-06-12 | $22.92 | $23.24 | $22.83 | $22.94 | $15.77 | 116,532 |
| 2019-06-11 | $22.84 | $23.15 | $22.59 | $22.94 | $15.77 | 87,216 |
| 2019-06-10 | $22.90 | $22.96 | $22.58 | $22.83 | $15.70 | 112,812 |
| 2019-06-07 | $22.36 | $22.72 | $22.35 | $22.67 | $15.59 | 70,741 |
| 2019-06-06 | $22.35 | $22.44 | $22.13 | $22.31 | $15.34 | 58,699 |
| 2019-06-05 | $22.12 | $22.62 | $22.01 | $22.40 | $15.40 | 92,643 |
| 2019-06-04 | $20.94 | $22.00 | $20.86 | $21.98 | $15.11 | 133,057 |
| 2019-06-03 | $21.05 | $21.20 | $20.52 | $20.78 | $14.29 | 117,802 |
| 2019-05-31 | $21.30 | $21.37 | $20.86 | $21.09 | $14.50 | 155,637 |
| 2019-05-30 | $21.49 | $21.59 | $21.34 | $21.47 | $14.76 | 32,269 |
| 2019-05-29 | $21.65 | $21.76 | $21.32 | $21.50 | $14.78 | 89,031 |
| 2019-05-28 | $21.75 | $21.90 | $21.65 | $21.66 | $14.89 | 80,513 |
| 2019-05-24 | $21.87 | $22.01 | $21.63 | $21.83 | $15.01 | 60,771 |
| 2019-05-23 | $21.89 | $21.99 | $21.51 | $21.74 | $14.95 | 73,229 |
| 2019-05-22 | $22.46 | $22.46 | $21.90 | $22.03 | $15.15 | 59,397 |
| 2019-05-21 | $22.61 | $22.70 | $22.27 | $22.50 | $15.47 | 67,384 |
| 2019-05-20 | $22.38 | $22.62 | $22.36 | $22.62 | $15.55 | 42,543 |
| 2019-05-17 | $22.30 | $22.59 | $22.25 | $22.41 | $15.41 | 43,341 |
| 2019-05-16 | $22.22 | $22.41 | $22.21 | $22.33 | $15.35 | 59,532 |
| 2019-05-15 | $22.09 | $22.38 | $22.02 | $22.16 | $15.24 | 59,235 |
| 2019-05-14 | $22.30 | $22.44 | $22.22 | $22.27 | $15.31 | 47,396 |
| 2019-05-13 | $22.21 | $22.45 | $22.11 | $22.21 | $15.27 | 62,856 |
| 2019-05-10 | $22.43 | $22.58 | $22.29 | $22.39 | $15.40 | 46,509 |
| 2019-05-09 | $22.46 | $22.59 | $22.30 | $22.50 | $15.47 | 50,472 |
| 2019-05-08 | $22.70 | $22.76 | $22.55 | $22.59 | $15.53 | 47,556 |
| 2019-05-07 | $22.93 | $23.28 | $22.60 | $22.77 | $15.66 | 86,631 |
| 2019-05-06 | $22.10 | $23.83 | $22.10 | $22.96 | $15.79 | 144,299 |
| 2019-05-03 | $22.29 | $22.61 | $22.05 | $22.46 | $15.44 | 127,629 |
| 2019-05-02 | $21.50 | $22.76 | $21.34 | $22.15 | $15.23 | 159,593 |
| 2019-05-01 | $20.92 | $21.50 | $20.87 | $21.40 | $14.72 | 171,655 |
| 2019-04-30 | $20.96 | $21.05 | $20.65 | $20.92 | $14.39 | 64,458 |
| 2019-04-29 | $21.00 | $21.15 | $20.83 | $21.02 | $14.45 | 101,992 |
| 2019-04-26 | $20.77 | $21.09 | $20.49 | $20.94 | $14.40 | 85,366 |
| 2019-04-25 | $20.65 | $20.79 | $20.40 | $20.75 | $14.27 | 49,858 |
| 2019-04-24 | $20.67 | $20.88 | $20.57 | $20.67 | $14.21 | 65,870 |
| 2019-04-23 | $20.62 | $20.97 | $20.62 | $20.71 | $14.24 | 57,647 |
| 2019-04-22 | $20.77 | $20.96 | $20.53 | $20.62 | $14.18 | 91,465 |
| 2019-04-18 | $20.88 | $20.92 | $20.57 | $20.77 | $14.28 | 72,072 |
| 2019-04-17 | $21.08 | $21.08 | $20.76 | $20.81 | $14.31 | 56,475 |
| 2019-04-16 | $20.94 | $21.19 | $20.80 | $21.02 | $14.45 | 64,281 |
| 2019-04-15 | $21.23 | $21.29 | $20.65 | $20.85 | $14.34 | 116,749 |
| 2019-04-12 | $21.03 | $21.30 | $21.03 | $21.25 | $14.61 | 68,525 |
| 2019-04-11 | $20.95 | $21.13 | $20.84 | $21.02 | $14.45 | 49,413 |
| 2019-04-10 | $21.03 | $21.13 | $20.80 | $20.92 | $14.39 | 53,272 |
| 2019-04-09 | $21.21 | $21.25 | $20.89 | $21.03 | $14.46 | 94,000 |
| 2019-04-08 | $21.22 | $21.30 | $21.08 | $21.21 | $14.58 | 115,526 |
| 2019-04-05 | $20.88 | $21.26 | $20.80 | $21.18 | $14.56 | 111,891 |
| 2019-04-04 | $20.60 | $20.83 | $20.54 | $20.76 | $14.28 | 123,398 |
| 2019-04-03 | $20.61 | $20.79 | $20.52 | $20.60 | $14.17 | 108,504 |
| 2019-04-02 | $19.98 | $20.69 | $19.89 | $20.47 | $14.08 | 253,347 |
| 2019-04-01 | $19.75 | $20.02 | $19.70 | $19.73 | $13.57 | 121,628 |
| 2019-03-29 | $20.13 | $20.19 | $19.63 | $19.64 | $13.51 | 191,090 |
| 2019-03-28 | $19.91 | $20.22 | $19.86 | $20.09 | $13.81 | 156,514 |
| 2019-03-27 | $19.21 | $19.92 | $19.17 | $19.80 | $13.62 | 172,880 |
| 2019-03-26 | $18.84 | $19.25 | $18.65 | $19.22 | $13.22 | 91,888 |
| 2019-03-25 | $18.44 | $18.83 | $18.22 | $18.74 | $12.89 | 131,088 |
| 2019-03-22 | $18.93 | $18.94 | $18.35 | $18.50 | $12.72 | 255,194 |
| 2019-03-21 | $19.50 | $19.66 | $18.85 | $18.99 | $13.06 | 291,769 |
| 2019-03-20 | $19.91 | $19.98 | $19.52 | $19.71 | $13.55 | 189,421 |
| 2019-03-19 | $19.95 | $20.20 | $19.86 | $19.93 | $13.70 | 117,660 |
| 2019-03-18 | $20.28 | $20.35 | $19.88 | $20.00 | $13.75 | 121,450 |
| 2019-03-15 | $20.33 | $20.57 | $20.06 | $20.28 | $13.95 | 112,089 |
| 2019-03-14 | $20.00 | $20.44 | $19.88 | $20.31 | $13.97 | 145,858 |
| 2019-03-13 | $20.05 | $20.55 | $20.05 | $20.47 | $13.80 | 151,715 |
| 2019-03-12 | $20.32 | $20.34 | $20.03 | $20.04 | $13.51 | 130,523 |
| 2019-03-11 | $20.35 | $20.50 | $20.20 | $20.20 | $13.62 | 127,521 |
| 2019-03-08 | $19.91 | $20.35 | $19.91 | $20.32 | $13.70 | 106,717 |
| 2019-03-07 | $20.21 | $20.74 | $19.75 | $20.00 | $13.49 | 153,603 |
| 2019-03-06 | $20.29 | $20.51 | $19.94 | $20.19 | $13.62 | 91,150 |
| 2019-03-05 | $20.12 | $20.20 | $19.85 | $20.13 | $13.57 | 91,827 |
| 2019-03-04 | $20.20 | $20.28 | $19.93 | $20.11 | $13.56 | 65,435 |
| 2019-03-01 | $19.94 | $20.19 | $19.68 | $20.15 | $13.59 | 85,310 |
| 2019-02-28 | $19.80 | $19.90 | $19.40 | $19.84 | $13.38 | 85,065 |
| 2019-02-27 | $19.80 | $19.84 | $19.52 | $19.73 | $13.31 | 94,214 |
| 2019-02-26 | $19.93 | $20.01 | $19.52 | $19.81 | $13.36 | 130,899 |
| 2019-02-25 | $20.50 | $20.64 | $19.61 | $20.06 | $13.53 | 191,274 |
| 2019-02-22 | $20.22 | $20.45 | $20.00 | $20.40 | $13.76 | 88,435 |
| 2019-02-21 | $19.88 | $20.36 | $19.75 | $20.12 | $13.57 | 127,536 |
| 2019-02-20 | $19.72 | $19.84 | $19.60 | $19.81 | $13.36 | 64,692 |
| 2019-02-19 | $19.54 | $19.79 | $19.37 | $19.79 | $13.35 | 107,300 |
| 2019-02-15 | $19.74 | $19.74 | $19.35 | $19.60 | $13.22 | 191,670 |
| 2019-02-14 | $19.62 | $19.70 | $19.53 | $19.65 | $13.25 | 66,540 |
| 2019-02-13 | $19.46 | $19.66 | $19.45 | $19.58 | $13.20 | 64,011 |
| 2019-02-12 | $19.68 | $19.70 | $19.41 | $19.45 | $13.12 | 60,294 |
| 2019-02-11 | $19.45 | $19.57 | $19.36 | $19.57 | $13.20 | 94,385 |
| 2019-02-08 | $19.17 | $19.42 | $19.17 | $19.33 | $13.04 | 46,440 |
| 2019-02-07 | $19.48 | $19.48 | $19.24 | $19.25 | $12.98 | 53,243 |
| 2019-02-06 | $19.44 | $19.47 | $19.34 | $19.45 | $13.12 | 78,382 |
| 2019-02-05 | $19.44 | $19.46 | $19.23 | $19.44 | $13.11 | 66,459 |
| 2019-02-04 | $19.27 | $19.46 | $19.11 | $19.37 | $13.06 | 98,716 |
| 2019-02-01 | $19.39 | $19.47 | $19.12 | $19.16 | $12.92 | 106,344 |
| 2019-01-31 | $19.09 | $19.35 | $19.05 | $19.29 | $13.01 | 153,751 |
| 2019-01-30 | $19.10 | $19.20 | $18.90 | $19.08 | $12.87 | 105,236 |
| 2019-01-29 | $18.99 | $19.24 | $18.77 | $18.97 | $12.79 | 94,719 |
| 2019-01-28 | $18.81 | $19.14 | $18.75 | $18.96 | $12.79 | 119,314 |
| 2019-01-25 | $18.83 | $18.96 | $18.75 | $18.95 | $12.78 | 131,709 |
| 2019-01-24 | $18.63 | $18.80 | $18.56 | $18.71 | $12.62 | 75,944 |
| 2019-01-23 | $18.95 | $19.10 | $18.11 | $18.63 | $12.56 | 195,123 |
| 2019-01-22 | $19.34 | $19.47 | $18.86 | $18.96 | $12.79 | 157,378 |
| 2019-01-18 | $19.33 | $19.46 | $19.28 | $19.38 | $13.07 | 235,077 |
| 2019-01-17 | $19.20 | $19.40 | $19.02 | $19.25 | $12.98 | 194,519 |
| 2019-01-16 | $19.32 | $19.45 | $19.16 | $19.20 | $12.95 | 239,533 |
| 2019-01-15 | $18.84 | $19.44 | $18.84 | $19.30 | $13.02 | 120,786 |
| 2019-01-14 | $18.77 | $19.06 | $18.61 | $18.87 | $12.73 | 67,173 |
| 2019-01-11 | $18.42 | $18.89 | $18.31 | $18.88 | $12.73 | 98,027 |
| 2019-01-10 | $18.46 | $18.69 | $18.37 | $18.54 | $12.50 | 104,405 |
| 2019-01-09 | $18.67 | $18.70 | $18.40 | $18.52 | $12.49 | 155,464 |
| 2019-01-08 | $18.70 | $18.94 | $18.55 | $18.60 | $12.54 | 82,710 |
| 2019-01-07 | $18.24 | $18.67 | $18.07 | $18.60 | $12.54 | 128,481 |
| 2019-01-04 | $17.75 | $18.52 | $17.75 | $18.20 | $12.27 | 190,746 |
| 2019-01-03 | $17.80 | $18.13 | $17.55 | $17.61 | $11.88 | 171,108 |
| 2019-01-02 | $17.28 | $18.19 | $17.23 | $17.84 | $12.03 | 233,065 |
| 2018-12-31 | $17.40 | $17.73 | $17.26 | $17.44 | $11.76 | 263,908 |
| 2018-12-28 | $17.69 | $18.00 | $17.23 | $17.28 | $11.65 | 289,709 |
| 2018-12-27 | $17.12 | $17.84 | $16.87 | $17.36 | $11.71 | 225,121 |
| 2018-12-26 | $16.16 | $17.50 | $16.16 | $17.37 | $11.71 | 440,578 |
| 2018-12-24 | $16.21 | $16.97 | $15.76 | $16.05 | $10.82 | 262,989 |
| 2018-12-21 | $16.35 | $16.60 | $15.59 | $15.68 | $10.57 | 907,420 |
| 2018-12-20 | $16.42 | $16.59 | $15.91 | $16.33 | $11.01 | 406,934 |
| 2018-12-19 | $17.32 | $17.32 | $16.52 | $16.55 | $11.16 | 399,810 |
| 2018-12-18 | $17.43 | $18.48 | $17.05 | $17.20 | $11.60 | 393,247 |
| 2018-12-17 | $18.67 | $18.67 | $17.02 | $17.29 | $11.66 | 687,842 |
| 2018-12-14 | $19.65 | $19.87 | $19.32 | $19.33 | $12.67 | 183,290 |
| 2018-12-13 | $20.22 | $20.22 | $19.78 | $19.78 | $12.96 | 145,473 |
| 2018-12-12 | $19.97 | $20.41 | $19.92 | $19.96 | $13.08 | 187,352 |
| 2018-12-11 | $20.25 | $20.25 | $19.83 | $19.88 | $13.03 | 191,449 |
| 2018-12-10 | $20.10 | $20.44 | $19.96 | $20.00 | $13.11 | 145,199 |
| 2018-12-07 | $20.26 | $20.54 | $19.98 | $20.01 | $13.11 | 127,218 |
| 2018-12-06 | $20.70 | $20.85 | $19.92 | $20.29 | $13.30 | 320,715 |
| 2018-12-04 | $21.50 | $21.50 | $20.85 | $20.88 | $13.68 | 229,538 |
| 2018-12-03 | $21.53 | $21.85 | $21.22 | $21.47 | $14.07 | 124,093 |
| 2018-11-30 | $21.50 | $21.77 | $21.20 | $21.34 | $13.99 | 137,463 |
| 2018-11-29 | $21.57 | $21.71 | $21.49 | $21.54 | $14.12 | 76,990 |
| 2018-11-28 | $21.07 | $21.76 | $21.07 | $21.72 | $14.24 | 102,731 |
| 2018-11-27 | $20.94 | $21.18 | $20.76 | $21.06 | $13.80 | 90,328 |
| 2018-11-26 | $20.72 | $21.20 | $20.71 | $20.95 | $13.73 | 137,810 |
| 2018-11-23 | $20.35 | $20.60 | $20.21 | $20.52 | $13.45 | 57,970 |
| 2018-11-21 | $20.22 | $20.64 | $20.20 | $20.46 | $13.41 | 152,947 |
| 2018-11-20 | $20.35 | $20.49 | $19.87 | $20.16 | $13.21 | 214,207 |
| 2018-11-19 | $20.26 | $21.24 | $19.81 | $20.43 | $13.39 | 476,086 |
| 2018-11-16 | $19.54 | $19.68 | $19.31 | $19.60 | $12.85 | 66,978 |
| 2018-11-15 | $19.26 | $19.61 | $19.20 | $19.50 | $12.78 | 76,792 |
| 2018-11-14 | $19.79 | $20.00 | $19.32 | $19.41 | $12.72 | 77,027 |
| 2018-11-13 | $19.82 | $20.22 | $19.44 | $19.62 | $12.86 | 138,837 |
| 2018-11-12 | $20.50 | $20.50 | $19.76 | $19.81 | $12.98 | 127,270 |
| 2018-11-09 | $20.62 | $20.65 | $20.16 | $20.58 | $13.49 | 123,515 |
| 2018-11-08 | $19.95 | $20.89 | $19.71 | $20.62 | $13.51 | 222,210 |
| 2018-11-07 | $19.98 | $20.13 | $19.35 | $19.43 | $12.73 | 221,956 |
| 2018-11-06 | $19.47 | $19.91 | $19.45 | $19.85 | $13.01 | 72,615 |
| 2018-11-05 | $19.31 | $19.59 | $19.14 | $19.45 | $12.75 | 80,983 |
| 2018-11-02 | $19.69 | $19.86 | $19.05 | $19.34 | $12.68 | 103,758 |
| 2018-11-01 | $19.52 | $19.69 | $19.25 | $19.58 | $12.83 | 95,537 |
| 2018-10-31 | $19.20 | $19.66 | $19.10 | $19.39 | $12.71 | 127,779 |
| 2018-10-30 | $18.66 | $19.21 | $18.56 | $18.99 | $12.45 | 146,212 |
| 2018-10-29 | $18.28 | $18.81 | $18.15 | $18.66 | $12.23 | 177,805 |
| 2018-10-26 | $18.11 | $18.44 | $17.64 | $18.06 | $11.84 | 133,842 |
| 2018-10-25 | $17.81 | $18.42 | $17.81 | $18.27 | $11.97 | 115,101 |
| 2018-10-24 | $18.17 | $18.23 | $17.78 | $17.79 | $11.66 | 138,166 |
| 2018-10-23 | $18.04 | $18.24 | $17.78 | $18.24 | $11.95 | 135,876 |
| 2018-10-22 | $18.51 | $18.75 | $18.24 | $18.27 | $11.97 | 118,014 |
| 2018-10-19 | $18.75 | $19.23 | $18.48 | $18.60 | $12.19 | 226,483 |
| 2018-10-18 | $19.60 | $19.60 | $18.62 | $18.70 | $12.26 | 172,718 |
| 2018-10-17 | $18.82 | $19.85 | $18.82 | $19.65 | $12.88 | 352,833 |
| 2018-10-16 | $18.63 | $18.88 | $18.34 | $18.82 | $12.33 | 176,361 |
| 2018-10-15 | $19.01 | $19.15 | $18.53 | $18.57 | $12.17 | 150,300 |
| 2018-10-12 | $18.25 | $19.02 | $18.21 | $18.91 | $12.39 | 433,963 |
| 2018-10-11 | $19.11 | $19.40 | $17.61 | $17.98 | $11.78 | 1,020,700 |
| 2018-10-10 | $19.71 | $19.96 | $19.20 | $19.30 | $12.65 | 195,266 |
| 2018-10-09 | $19.74 | $19.92 | $19.45 | $19.70 | $12.91 | 187,434 |
| 2018-10-08 | $20.54 | $20.63 | $19.76 | $19.93 | $13.06 | 153,142 |
| 2018-10-05 | $20.23 | $20.61 | $20.20 | $20.53 | $13.46 | 110,959 |
| 2018-10-04 | $20.20 | $20.46 | $20.20 | $20.26 | $13.28 | 87,972 |
| 2018-10-03 | $20.43 | $20.44 | $20.14 | $20.20 | $13.24 | 163,158 |
| 2018-10-02 | $20.80 | $20.87 | $20.42 | $20.51 | $13.44 | 167,954 |
| 2018-10-01 | $21.05 | $21.14 | $20.75 | $20.81 | $13.64 | 128,438 |
| 2018-09-28 | $21.21 | $21.37 | $20.93 | $20.94 | $13.72 | 151,327 |
| 2018-09-27 | $21.76 | $21.78 | $21.11 | $21.19 | $13.89 | 142,098 |
| 2018-09-26 | $21.48 | $21.59 | $21.30 | $21.32 | $13.97 | 90,798 |
| 2018-09-25 | $21.42 | $21.55 | $21.27 | $21.47 | $14.07 | 184,474 |
| 2018-09-24 | $21.63 | $21.66 | $21.31 | $21.34 | $13.99 | 88,813 |
| 2018-09-21 | $21.96 | $21.98 | $21.48 | $21.54 | $14.12 | 133,104 |
| 2018-09-20 | $21.40 | $21.95 | $21.30 | $21.89 | $14.35 | 130,070 |
| 2018-09-19 | $22.06 | $22.24 | $21.37 | $21.45 | $14.06 | 226,052 |
| 2018-09-18 | $22.35 | $22.36 | $22.00 | $22.06 | $14.46 | 95,506 |
| 2018-09-17 | $22.34 | $22.66 | $22.25 | $22.35 | $14.65 | 75,292 |
| 2018-09-14 | $22.77 | $22.83 | $22.21 | $22.38 | $14.67 | 104,580 |
| 2018-09-13 | $23.20 | $23.48 | $22.91 | $23.05 | $14.79 | 151,288 |
| 2018-09-12 | $23.00 | $23.25 | $22.97 | $23.13 | $14.84 | 291,750 |
| 2018-09-11 | $23.25 | $23.50 | $22.95 | $23.05 | $14.79 | 150,415 |
| 2018-09-10 | $23.19 | $23.47 | $23.09 | $23.24 | $14.91 | 77,064 |
| 2018-09-07 | $23.66 | $23.66 | $23.16 | $23.19 | $14.88 | 81,988 |
| 2018-09-06 | $23.70 | $23.84 | $23.51 | $23.57 | $15.12 | 64,176 |
| 2018-09-05 | $23.77 | $23.77 | $23.42 | $23.69 | $15.20 | 79,153 |
| 2018-09-04 | $23.18 | $23.64 | $23.18 | $23.62 | $15.16 | 105,761 |
| 2018-08-31 | $23.17 | $23.27 | $23.06 | $23.16 | $14.86 | 78,067 |
| 2018-08-30 | $23.37 | $23.49 | $23.02 | $23.21 | $14.89 | 111,750 |
| 2018-08-29 | $22.86 | $23.54 | $22.86 | $23.40 | $15.01 | 151,936 |
| 2018-08-28 | $22.47 | $22.87 | $21.14 | $22.85 | $14.66 | 526,414 |
| 2018-08-27 | $23.52 | $23.87 | $23.48 | $23.63 | $15.16 | 109,775 |
| 2018-08-24 | $23.74 | $23.95 | $23.32 | $23.42 | $15.03 | 84,834 |
| 2018-08-23 | $23.34 | $24.12 | $23.24 | $23.69 | $15.20 | 143,484 |
| 2018-08-22 | $23.24 | $23.59 | $23.13 | $23.29 | $14.94 | 110,301 |
| 2018-08-21 | $23.40 | $23.53 | $23.19 | $23.25 | $14.92 | 91,491 |
| 2018-08-20 | $23.32 | $23.60 | $23.21 | $23.36 | $14.99 | 56,618 |
| 2018-08-17 | $23.49 | $23.55 | $23.17 | $23.31 | $14.96 | 79,832 |
| 2018-08-16 | $23.18 | $23.56 | $23.13 | $23.44 | $15.04 | 101,701 |
| 2018-08-15 | $23.70 | $23.79 | $22.31 | $23.17 | $14.87 | 301,232 |
| 2018-08-14 | $21.99 | $24.24 | $21.99 | $23.82 | $15.28 | 587,735 |
| 2018-08-13 | $21.82 | $21.94 | $21.75 | $21.90 | $14.05 | 48,044 |
| 2018-08-10 | $21.69 | $21.86 | $21.67 | $21.74 | $13.95 | 38,334 |
| 2018-08-09 | $21.66 | $21.95 | $21.63 | $21.75 | $13.96 | 64,837 |
| 2018-08-08 | $21.64 | $21.87 | $21.55 | $21.66 | $13.90 | 73,724 |
| 2018-08-07 | $21.81 | $21.94 | $21.55 | $21.64 | $13.89 | 77,735 |
| 2018-08-06 | $21.44 | $21.81 | $21.44 | $21.74 | $13.95 | 81,294 |
| 2018-08-03 | $21.28 | $21.43 | $21.08 | $21.40 | $13.73 | 74,114 |
| 2018-08-02 | $20.95 | $21.31 | $20.78 | $21.12 | $13.55 | 94,718 |
| 2018-08-01 | $20.98 | $21.10 | $20.81 | $20.92 | $13.42 | 81,844 |
| 2018-07-31 | $21.20 | $21.20 | $20.80 | $21.02 | $13.49 | 150,146 |
| 2018-07-30 | $20.70 | $21.21 | $20.70 | $21.15 | $13.57 | 102,193 |
| 2018-07-27 | $20.94 | $20.96 | $20.55 | $20.83 | $13.37 | 160,862 |
| 2018-07-26 | $20.91 | $21.05 | $20.80 | $20.94 | $13.44 | 48,521 |
| 2018-07-25 | $20.77 | $21.05 | $20.57 | $20.92 | $13.42 | 75,842 |
| 2018-07-24 | $20.81 | $20.95 | $20.61 | $20.78 | $13.33 | 56,221 |
| 2018-07-23 | $20.80 | $20.96 | $20.66 | $20.74 | $13.31 | 53,588 |
| 2018-07-20 | $20.84 | $20.99 | $20.75 | $20.80 | $13.35 | 48,216 |
| 2018-07-19 | $21.04 | $21.05 | $20.81 | $20.88 | $13.40 | 64,629 |
| 2018-07-18 | $20.75 | $21.11 | $20.75 | $21.05 | $13.51 | 107,697 |
| 2018-07-17 | $20.46 | $20.79 | $20.46 | $20.75 | $13.31 | 57,144 |
| 2018-07-16 | $20.55 | $20.64 | $20.40 | $20.55 | $13.19 | 65,291 |
| 2018-07-13 | $20.24 | $20.65 | $20.24 | $20.55 | $13.19 | 64,963 |
| 2018-07-12 | $20.49 | $20.55 | $20.22 | $20.23 | $12.98 | 74,273 |
| 2018-07-11 | $20.29 | $20.54 | $20.26 | $20.47 | $13.13 | 54,514 |
| 2018-07-10 | $20.43 | $20.49 | $20.28 | $20.35 | $13.06 | 48,300 |
| 2018-07-09 | $20.54 | $20.54 | $20.37 | $20.45 | $13.12 | 80,144 |
| 2018-07-06 | $20.59 | $20.59 | $20.37 | $20.49 | $13.15 | 80,406 |
| 2018-07-05 | $20.49 | $20.60 | $20.40 | $20.58 | $13.20 | 113,966 |
| 2018-07-03 | $20.39 | $20.56 | $20.32 | $20.42 | $13.10 | 59,629 |
| 2018-07-02 | $19.98 | $20.51 | $19.93 | $20.42 | $13.10 | 113,764 |
| 2018-06-29 | $19.80 | $20.17 | $19.80 | $19.91 | $12.78 | 131,846 |
| 2018-06-28 | $20.05 | $20.14 | $19.66 | $19.84 | $12.73 | 140,234 |
| 2018-06-27 | $19.92 | $20.31 | $19.85 | $20.04 | $12.86 | 209,164 |
| 2018-06-26 | $19.93 | $20.09 | $19.81 | $19.82 | $12.72 | 136,851 |
| 2018-06-25 | $19.51 | $20.11 | $19.31 | $19.92 | $12.78 | 251,445 |
| 2018-06-22 | $19.24 | $19.34 | $19.12 | $19.15 | $12.29 | 50,082 |
| 2018-06-21 | $19.40 | $19.50 | $19.15 | $19.20 | $12.32 | 43,405 |
| 2018-06-20 | $19.69 | $19.69 | $19.36 | $19.39 | $12.44 | 58,669 |
| 2018-06-19 | $19.53 | $19.67 | $19.32 | $19.45 | $12.48 | 77,312 |
| 2018-06-18 | $19.10 | $19.67 | $19.10 | $19.59 | $12.57 | 134,823 |
| 2018-06-15 | $19.34 | $19.39 | $19.00 | $19.10 | $12.26 | 282,569 |
| 2018-06-14 | $19.43 | $19.61 | $19.25 | $19.38 | $12.43 | 105,708 |
| 2018-06-13 | $20.31 | $20.31 | $19.86 | $19.95 | $12.53 | 107,972 |
| 2018-06-12 | $19.95 | $20.26 | $19.80 | $20.20 | $12.69 | 147,681 |
| 2018-06-11 | $20.25 | $20.37 | $19.60 | $19.85 | $12.47 | 147,379 |
| 2018-06-08 | $20.18 | $20.53 | $19.81 | $20.12 | $12.64 | 159,365 |
| 2018-06-07 | $19.92 | $20.32 | $19.87 | $20.17 | $12.67 | 156,367 |
| 2018-06-06 | $19.60 | $19.95 | $19.60 | $19.93 | $12.52 | 184,005 |
| 2018-06-05 | $20.10 | $20.10 | $17.70 | $19.60 | $12.31 | 604,757 |
| 2018-06-04 | $20.20 | $20.76 | $20.20 | $20.70 | $13.00 | 91,420 |
| 2018-06-01 | $20.20 | $20.35 | $20.14 | $20.18 | $12.67 | 93,724 |
| 2018-05-31 | $20.12 | $20.28 | $20.02 | $20.17 | $12.67 | 71,237 |
| 2018-05-30 | $19.97 | $20.19 | $19.96 | $20.11 | $12.63 | 59,390 |
| 2018-05-29 | $19.99 | $20.03 | $19.78 | $19.92 | $12.51 | 56,171 |
| 2018-05-25 | $19.79 | $20.05 | $19.76 | $20.03 | $12.58 | 64,070 |
| 2018-05-24 | $19.70 | $19.89 | $19.62 | $19.87 | $12.48 | 43,336 |
| 2018-05-23 | $19.61 | $19.75 | $19.61 | $19.70 | $12.37 | 66,978 |
| 2018-05-22 | $19.59 | $19.74 | $19.59 | $19.66 | $12.35 | 72,042 |
| 2018-05-21 | $19.71 | $19.72 | $19.54 | $19.60 | $12.31 | 73,492 |
| 2018-05-18 | $19.26 | $19.59 | $19.20 | $19.57 | $12.29 | 75,036 |
| 2018-05-17 | $19.05 | $19.47 | $19.00 | $19.22 | $12.07 | 93,645 |
| 2018-05-16 | $18.85 | $19.15 | $18.80 | $18.98 | $11.92 | 57,727 |
| 2018-05-15 | $18.83 | $18.89 | $18.69 | $18.81 | $11.81 | 75,093 |
| 2018-05-14 | $18.78 | $19.10 | $18.78 | $18.82 | $11.82 | 96,312 |
| 2018-05-11 | $18.75 | $18.87 | $18.69 | $18.79 | $11.80 | 48,487 |
| 2018-05-10 | $18.90 | $18.90 | $18.50 | $18.73 | $11.76 | 88,400 |
| 2018-05-09 | $18.69 | $18.99 | $18.69 | $18.83 | $11.83 | 104,811 |
| 2018-05-08 | $18.56 | $18.82 | $18.43 | $18.68 | $11.73 | 71,646 |
| 2018-05-07 | $18.66 | $18.82 | $18.38 | $18.56 | $11.66 | 88,627 |
| 2018-05-04 | $18.47 | $18.89 | $18.45 | $18.65 | $11.71 | 103,746 |
| 2018-05-03 | $18.21 | $18.56 | $18.15 | $18.43 | $11.57 | 147,455 |
| 2018-05-02 | $17.79 | $18.39 | $17.79 | $18.25 | $11.46 | 90,085 |
| 2018-05-01 | $17.98 | $17.98 | $17.63 | $17.78 | $11.17 | 99,210 |
| 2018-04-30 | $17.96 | $18.09 | $17.92 | $17.97 | $11.29 | 56,245 |
| 2018-04-27 | $17.79 | $18.09 | $17.76 | $18.01 | $11.31 | 45,363 |
| 2018-04-26 | $17.76 | $17.89 | $17.70 | $17.79 | $11.17 | 47,872 |
| 2018-04-25 | $17.89 | $17.91 | $17.67 | $17.74 | $11.14 | 87,894 |
| 2018-04-24 | $17.93 | $18.02 | $17.81 | $17.88 | $11.23 | 69,716 |
| 2018-04-23 | $17.97 | $18.06 | $17.85 | $17.89 | $11.24 | 30,135 |
| 2018-04-20 | $17.98 | $18.06 | $17.90 | $17.92 | $11.25 | 56,509 |
| 2018-04-19 | $18.04 | $18.05 | $17.92 | $18.00 | $11.30 | 41,105 |
| 2018-04-18 | $18.17 | $18.17 | $18.00 | $18.09 | $11.36 | 30,250 |
| 2018-04-17 | $18.00 | $18.19 | $18.00 | $18.12 | $11.38 | 50,982 |
| 2018-04-16 | $17.99 | $18.03 | $17.92 | $17.93 | $11.26 | 28,243 |
| 2018-04-13 | $18.00 | $18.01 | $17.88 | $17.93 | $11.26 | 54,743 |
| 2018-04-12 | $17.98 | $18.08 | $17.90 | $17.92 | $11.25 | 54,523 |
| 2018-04-11 | $17.91 | $18.06 | $17.90 | $17.93 | $11.26 | 52,154 |
| 2018-04-10 | $18.06 | $18.09 | $17.85 | $17.93 | $11.26 | 72,310 |
| 2018-04-09 | $18.00 | $18.11 | $17.89 | $17.92 | $11.25 | 55,996 |
| 2018-04-06 | $17.94 | $18.14 | $17.85 | $17.94 | $11.27 | 55,447 |
| 2018-04-05 | $17.96 | $18.12 | $17.88 | $17.97 | $11.29 | 79,957 |
| 2018-04-04 | $17.61 | $18.20 | $17.61 | $18.06 | $11.34 | 86,821 |
| 2018-04-03 | $17.70 | $17.98 | $17.66 | $17.76 | $11.15 | 90,130 |
| 2018-04-02 | $18.12 | $18.16 | $17.53 | $17.62 | $11.07 | 98,772 |
| 2018-03-29 | $18.10 | $18.23 | $17.94 | $18.07 | $11.35 | 149,629 |
| 2018-03-28 | $17.87 | $18.13 | $17.84 | $17.99 | $11.30 | 74,759 |
| 2018-03-27 | $18.02 | $18.13 | $17.75 | $17.85 | $11.21 | 90,379 |
| 2018-03-26 | $17.93 | $18.02 | $17.88 | $17.97 | $11.29 | 63,346 |
| 2018-03-23 | $18.17 | $18.38 | $17.73 | $17.78 | $11.17 | 155,207 |
| 2018-03-22 | $17.85 | $18.30 | $17.78 | $18.11 | $11.37 | 126,520 |
| 2018-03-21 | $18.15 | $18.30 | $17.88 | $17.94 | $11.27 | 100,310 |
| 2018-03-20 | $18.28 | $18.36 | $18.04 | $18.15 | $11.40 | 132,780 |
| 2018-03-19 | $18.54 | $18.54 | $18.10 | $18.29 | $11.49 | 179,827 |
| 2018-03-16 | $18.50 | $18.91 | $18.39 | $18.81 | $11.56 | 252,550 |
| 2018-03-15 | $18.95 | $18.95 | $18.53 | $18.60 | $11.43 | 120,935 |
| 2018-03-14 | $18.83 | $18.93 | $18.68 | $18.91 | $11.62 | 89,471 |
| 2018-03-13 | $18.64 | $18.86 | $18.47 | $18.83 | $11.57 | 117,943 |
| 2018-03-12 | $18.56 | $18.69 | $18.30 | $18.59 | $11.43 | 92,609 |
| 2018-03-09 | $18.55 | $18.65 | $18.39 | $18.58 | $11.42 | 95,335 |
| 2018-03-08 | $18.36 | $18.57 | $18.16 | $18.48 | $11.36 | 108,224 |
| 2018-03-07 | $17.91 | $18.49 | $17.72 | $18.37 | $11.29 | 151,019 |
| 2018-03-06 | $17.41 | $18.07 | $17.41 | $17.97 | $11.04 | 222,198 |
| 2018-03-05 | $17.18 | $17.55 | $17.09 | $17.51 | $10.76 | 153,277 |
| 2018-03-02 | $17.00 | $17.24 | $16.83 | $17.22 | $10.58 | 70,516 |
| 2018-03-01 | $16.91 | $17.28 | $16.87 | $17.04 | $10.47 | 84,114 |
| 2018-02-28 | $17.21 | $17.30 | $16.86 | $16.89 | $10.38 | 92,541 |
| 2018-02-27 | $17.20 | $17.38 | $17.11 | $17.16 | $10.55 | 43,619 |
| 2018-02-26 | $17.13 | $17.30 | $17.13 | $17.28 | $10.62 | 60,409 |
| 2018-02-23 | $17.24 | $17.40 | $17.07 | $17.10 | $10.51 | 76,508 |
| 2018-02-22 | $17.15 | $17.31 | $17.10 | $17.22 | $10.58 | 64,210 |
| 2018-02-21 | $17.08 | $17.47 | $17.05 | $17.07 | $10.49 | 80,695 |
| 2018-02-20 | $17.41 | $17.48 | $17.01 | $17.06 | $10.48 | 87,173 |
| 2018-02-16 | $17.26 | $17.53 | $17.26 | $17.45 | $10.72 | 77,577 |
| 2018-02-15 | $17.25 | $17.42 | $17.18 | $17.25 | $10.60 | 68,715 |
| 2018-02-14 | $17.40 | $17.49 | $17.06 | $17.19 | $10.56 | 97,587 |
| 2018-02-13 | $17.00 | $17.40 | $17.00 | $17.37 | $10.68 | 132,163 |
| 2018-02-12 | $16.56 | $17.22 | $16.53 | $17.01 | $10.45 | 251,038 |
| 2018-02-09 | $16.98 | $17.07 | $16.25 | $16.47 | $10.12 | 229,501 |
| 2018-02-08 | $17.03 | $17.14 | $16.81 | $16.86 | $10.36 | 98,453 |
| 2018-02-07 | $16.67 | $17.22 | $16.67 | $17.03 | $10.47 | 142,420 |
| 2018-02-06 | $16.39 | $16.72 | $16.07 | $16.68 | $10.25 | 257,739 |
| 2018-02-05 | $16.80 | $17.13 | $16.50 | $16.63 | $10.22 | 231,519 |
| 2018-02-02 | $17.33 | $17.33 | $16.94 | $16.97 | $10.43 | 114,643 |
| 2018-02-01 | $17.03 | $17.45 | $17.03 | $17.36 | $10.67 | 96,323 |
| 2018-01-31 | $17.50 | $17.53 | $16.83 | $17.09 | $10.50 | 318,802 |
| 2018-01-30 | $17.56 | $17.67 | $17.36 | $17.38 | $10.68 | 120,479 |
| 2018-01-29 | $17.71 | $17.78 | $17.60 | $17.65 | $10.85 | 135,622 |
| 2018-01-26 | $17.91 | $17.92 | $17.61 | $17.74 | $10.90 | 84,009 |
| 2018-01-25 | $17.82 | $17.98 | $17.72 | $17.84 | $10.96 | 87,323 |
| 2018-01-24 | $17.85 | $17.98 | $17.70 | $17.80 | $10.94 | 98,557 |
| 2018-01-23 | $17.84 | $17.89 | $17.75 | $17.77 | $10.92 | 94,641 |
| 2018-01-22 | $17.83 | $18.02 | $17.79 | $17.91 | $11.01 | 80,580 |
| 2018-01-19 | $17.99 | $18.00 | $17.75 | $17.82 | $10.95 | 102,180 |
| 2018-01-18 | $18.07 | $18.25 | $18.00 | $18.00 | $11.06 | 162,391 |
| 2018-01-17 | $17.85 | $18.16 | $17.78 | $18.12 | $11.14 | 118,633 |
| 2018-01-16 | $17.77 | $17.97 | $17.75 | $17.78 | $10.93 | 131,591 |
| 2018-01-12 | $18.00 | $18.00 | $17.42 | $17.77 | $10.92 | 346,854 |
| 2018-01-11 | $18.01 | $18.01 | $17.81 | $17.96 | $11.04 | 212,619 |
| 2018-01-10 | $18.04 | $18.16 | $17.95 | $17.99 | $11.06 | 89,758 |
| 2018-01-09 | $18.12 | $18.20 | $18.00 | $18.08 | $11.11 | 75,959 |
| 2018-01-08 | $18.12 | $18.21 | $17.92 | $18.06 | $11.10 | 112,044 |
| 2018-01-05 | $18.20 | $18.24 | $18.00 | $18.10 | $11.12 | 99,248 |
| 2018-01-04 | $18.11 | $18.67 | $18.06 | $18.13 | $11.14 | 334,981 |
| 2018-01-03 | $18.34 | $18.38 | $18.03 | $18.14 | $11.15 | 105,992 |
| 2018-01-02 | $18.55 | $18.57 | $17.95 | $18.31 | $11.25 | 190,284 |
| 2017-12-29 | $18.50 | $18.65 | $18.49 | $18.49 | $11.36 | 140,606 |
| 2017-12-28 | $18.63 | $18.74 | $18.46 | $18.50 | $11.37 | 91,406 |
| 2017-12-27 | $18.86 | $18.86 | $18.50 | $18.56 | $11.41 | 105,798 |
| 2017-12-26 | $18.68 | $18.95 | $18.55 | $18.85 | $11.58 | 99,228 |
| 2017-12-22 | $18.55 | $18.77 | $18.43 | $18.70 | $11.49 | 211,080 |
| 2017-12-21 | $18.40 | $18.52 | $18.30 | $18.47 | $11.35 | 206,289 |
| 2017-12-20 | $18.62 | $18.83 | $18.22 | $18.31 | $11.25 | 164,190 |
| 2017-12-19 | $18.74 | $18.74 | $18.54 | $18.61 | $11.44 | 254,842 |
| 2017-12-18 | $19.03 | $19.11 | $18.56 | $18.64 | $11.46 | 237,851 |
| 2017-12-15 | $18.67 | $19.00 | $18.43 | $18.99 | $11.67 | 1,241,106 |
| 2017-12-14 | $19.24 | $19.40 | $19.01 | $19.07 | $11.45 | 321,149 |
| 2017-12-13 | $19.20 | $19.30 | $19.15 | $19.20 | $11.53 | 205,437 |
| 2017-12-12 | $19.05 | $19.22 | $18.96 | $19.19 | $11.53 | 255,302 |
| 2017-12-11 | $18.53 | $19.09 | $18.53 | $19.00 | $11.41 | 549,608 |
| 2017-12-08 | $18.45 | $18.64 | $18.34 | $18.52 | $11.12 | 391,510 |
| 2017-12-07 | $17.89 | $18.49 | $17.89 | $18.32 | $11.00 | 323,632 |
| 2017-12-06 | $17.60 | $17.86 | $17.60 | $17.85 | $10.72 | 260,950 |
| 2017-12-05 | $17.66 | $17.66 | $17.54 | $17.60 | $10.57 | 60,175 |
| 2017-12-04 | $17.71 | $17.84 | $17.61 | $17.66 | $10.61 | 205,914 |
| 2017-12-01 | $17.70 | $17.84 | $17.42 | $17.63 | $10.59 | 140,761 |
| 2017-11-30 | $17.76 | $17.86 | $17.58 | $17.69 | $10.63 | 124,913 |
| 2017-11-29 | $17.63 | $17.78 | $17.57 | $17.73 | $10.65 | 218,652 |
| 2017-11-28 | $17.44 | $17.64 | $17.29 | $17.60 | $10.57 | 169,394 |
| 2017-11-27 | $17.50 | $17.56 | $17.31 | $17.44 | $10.48 | 138,482 |
| 2017-11-24 | $17.57 | $17.57 | $17.46 | $17.50 | $10.51 | 51,810 |
| 2017-11-22 | $17.68 | $17.68 | $17.42 | $17.47 | $10.49 | 129,684 |
| 2017-11-21 | $17.62 | $17.66 | $17.45 | $17.57 | $10.55 | 86,861 |
| 2017-11-20 | $17.42 | $17.66 | $17.30 | $17.61 | $10.58 | 140,600 |
| 2017-11-17 | $17.06 | $17.43 | $17.06 | $17.30 | $10.39 | 228,797 |
| 2017-11-16 | $17.16 | $17.22 | $16.96 | $17.05 | $10.24 | 134,885 |
| 2017-11-15 | $17.18 | $17.25 | $16.91 | $17.15 | $10.30 | 222,012 |
| 2017-11-14 | $17.19 | $17.33 | $17.15 | $17.22 | $10.34 | 53,939 |
| 2017-11-13 | $17.00 | $17.25 | $17.00 | $17.21 | $10.34 | 106,953 |
| 2017-11-10 | $16.94 | $17.10 | $16.86 | $17.03 | $10.23 | 76,201 |
| 2017-11-09 | $16.76 | $17.02 | $16.72 | $16.93 | $10.17 | 64,806 |
| 2017-11-08 | $16.87 | $16.93 | $16.71 | $16.81 | $10.10 | 94,719 |
| 2017-11-07 | $16.86 | $17.09 | $16.78 | $16.85 | $10.12 | 121,988 |
| 2017-11-06 | $16.48 | $17.00 | $16.48 | $16.84 | $10.12 | 207,024 |
| 2017-11-03 | $16.72 | $16.72 | $16.25 | $16.48 | $9.90 | 229,152 |
| 2017-11-02 | $17.21 | $17.27 | $16.51 | $16.74 | $10.06 | 322,517 |
| 2017-11-01 | $17.19 | $17.28 | $17.08 | $17.19 | $10.33 | 73,078 |
| 2017-10-31 | $17.39 | $17.43 | $17.17 | $17.17 | $10.31 | 104,047 |
| 2017-10-30 | $17.31 | $17.42 | $17.23 | $17.38 | $10.44 | 49,748 |
| 2017-10-27 | $17.20 | $17.40 | $17.16 | $17.34 | $10.42 | 158,047 |
| 2017-10-26 | $17.28 | $17.48 | $17.25 | $17.31 | $10.40 | 128,263 |
| 2017-10-25 | $17.43 | $17.45 | $17.20 | $17.27 | $10.37 | 102,026 |
| 2017-10-24 | $17.40 | $17.53 | $17.28 | $17.41 | $10.46 | 129,811 |
| 2017-10-23 | $17.47 | $17.60 | $17.31 | $17.36 | $10.43 | 69,661 |
| 2017-10-20 | $17.47 | $17.60 | $17.36 | $17.46 | $10.49 | 97,307 |
| 2017-10-19 | $17.21 | $17.44 | $17.00 | $17.32 | $10.40 | 128,377 |
| 2017-10-18 | $17.12 | $17.35 | $17.12 | $17.21 | $10.34 | 128,952 |
| 2017-10-17 | $17.00 | $17.23 | $17.00 | $17.10 | $10.27 | 122,715 |
| 2017-10-16 | $17.22 | $17.25 | $16.75 | $16.99 | $10.21 | 291,441 |
| 2017-10-13 | $17.92 | $17.95 | $16.01 | $17.20 | $10.33 | 1,526,362 |
| 2017-10-12 | $17.84 | $18.06 | $17.84 | $17.99 | $10.81 | 110,669 |
| 2017-10-11 | $17.97 | $17.99 | $17.80 | $17.88 | $10.74 | 66,325 |
| 2017-10-10 | $18.00 | $18.00 | $17.85 | $17.95 | $10.78 | 57,711 |
| 2017-10-09 | $17.80 | $18.00 | $17.75 | $17.97 | $10.79 | 81,174 |
| 2017-10-06 | $17.76 | $17.83 | $17.70 | $17.76 | $10.67 | 74,060 |
| 2017-10-05 | $17.79 | $17.79 | $17.71 | $17.76 | $10.67 | 145,219 |
| 2017-10-04 | $17.84 | $17.87 | $17.69 | $17.77 | $10.67 | 136,867 |
| 2017-10-03 | $17.82 | $17.87 | $17.76 | $17.80 | $10.69 | 63,384 |
| 2017-10-02 | $17.92 | $17.92 | $17.61 | $17.78 | $10.68 | 122,507 |
| 2017-09-29 | $17.73 | $17.89 | $17.55 | $17.82 | $10.70 | 109,743 |
| 2017-09-28 | $17.60 | $17.70 | $17.50 | $17.70 | $10.63 | 149,652 |
| 2017-09-27 | $17.41 | $17.68 | $17.38 | $17.60 | $10.57 | 138,356 |
| 2017-09-26 | $17.31 | $17.37 | $17.17 | $17.29 | $10.39 | 87,284 |
| 2017-09-25 | $17.42 | $17.44 | $17.26 | $17.32 | $10.40 | 82,607 |
| 2017-09-22 | $17.50 | $17.58 | $17.40 | $17.46 | $10.49 | 82,552 |
| 2017-09-21 | $17.61 | $17.74 | $17.51 | $17.55 | $10.54 | 141,092 |
| 2017-09-20 | $18.07 | $18.10 | $17.95 | $17.99 | $10.54 | 239,536 |
| 2017-09-19 | $18.05 | $18.16 | $18.00 | $18.05 | $10.58 | 202,000 |
| 2017-09-18 | $18.06 | $18.12 | $17.92 | $18.09 | $10.60 | 230,255 |
| 2017-09-15 | $17.74 | $17.93 | $17.74 | $17.87 | $10.47 | 160,829 |
| 2017-09-14 | $17.69 | $17.83 | $17.63 | $17.74 | $10.40 | 105,375 |
| 2017-09-13 | $17.64 | $17.69 | $17.58 | $17.66 | $10.35 | 121,385 |
| 2017-09-12 | $17.59 | $17.67 | $17.36 | $17.58 | $10.30 | 146,099 |
| 2017-09-11 | $17.52 | $17.69 | $17.45 | $17.50 | $10.25 | 138,318 |
| 2017-09-08 | $17.10 | $17.57 | $17.10 | $17.45 | $10.23 | 114,556 |
| 2017-09-07 | $17.04 | $17.24 | $17.00 | $17.14 | $10.04 | 217,432 |
| 2017-09-06 | $17.08 | $17.18 | $16.92 | $16.99 | $9.96 | 275,350 |
| 2017-09-05 | $17.43 | $17.43 | $16.98 | $17.06 | $10.00 | 184,507 |
| 2017-09-01 | $17.22 | $17.42 | $17.22 | $17.37 | $10.18 | 54,218 |
| 2017-08-31 | $17.39 | $17.42 | $17.20 | $17.22 | $10.09 | 114,622 |
| 2017-08-30 | $17.14 | $17.38 | $17.14 | $17.32 | $10.15 | 124,594 |
| 2017-08-29 | $17.22 | $17.29 | $17.02 | $17.13 | $10.04 | 130,301 |
| 2017-08-28 | $17.22 | $17.40 | $17.16 | $17.32 | $10.15 | 120,804 |
| 2017-08-25 | $17.19 | $17.22 | $17.02 | $17.09 | $10.01 | 68,322 |
| 2017-08-24 | $17.06 | $17.23 | $16.99 | $17.15 | $10.05 | 50,878 |
| 2017-08-23 | $17.05 | $17.10 | $16.90 | $17.01 | $9.97 | 95,515 |
| 2017-08-22 | $17.24 | $17.24 | $16.99 | $17.10 | $10.02 | 106,874 |
| 2017-08-21 | $16.76 | $17.19 | $16.76 | $17.15 | $10.05 | 99,999 |
| 2017-08-18 | $16.68 | $16.79 | $16.63 | $16.71 | $9.79 | 45,697 |
| 2017-08-17 | $17.02 | $17.10 | $16.71 | $16.77 | $9.83 | 79,705 |
| 2017-08-16 | $17.00 | $17.10 | $16.80 | $16.97 | $9.94 | 57,041 |
| 2017-08-15 | $17.02 | $17.10 | $16.82 | $17.00 | $9.96 | 96,588 |
| 2017-08-14 | $16.46 | $16.92 | $16.40 | $16.91 | $9.91 | 98,106 |
| 2017-08-11 | $16.42 | $16.58 | $16.25 | $16.40 | $9.61 | 162,825 |
| 2017-08-10 | $17.03 | $17.03 | $16.30 | $16.45 | $9.64 | 233,889 |
| 2017-08-09 | $17.15 | $17.15 | $16.85 | $17.02 | $9.97 | 129,077 |
| 2017-08-08 | $17.20 | $17.33 | $17.12 | $17.20 | $10.08 | 80,578 |
| 2017-08-07 | $17.10 | $17.33 | $16.89 | $17.26 | $10.11 | 131,114 |
| 2017-08-04 | $17.23 | $17.30 | $16.84 | $17.03 | $9.98 | 115,619 |
| 2017-08-03 | $17.15 | $17.34 | $17.00 | $17.22 | $10.09 | 84,613 |
| 2017-08-02 | $17.11 | $17.26 | $17.03 | $17.16 | $10.06 | 102,060 |
| 2017-08-01 | $17.02 | $17.12 | $16.82 | $17.02 | $9.97 | 66,836 |
| 2017-07-31 | $16.96 | $17.02 | $16.81 | $17.00 | $9.96 | 53,313 |
| 2017-07-28 | $17.10 | $17.17 | $16.86 | $16.96 | $9.94 | 47,710 |
| 2017-07-27 | $17.28 | $17.29 | $17.05 | $17.15 | $10.05 | 81,916 |
| 2017-07-26 | $17.10 | $17.32 | $17.10 | $17.27 | $10.12 | 107,798 |
| 2017-07-25 | $17.00 | $17.13 | $16.93 | $17.11 | $10.03 | 45,527 |
| 2017-07-24 | $16.78 | $17.00 | $16.78 | $16.94 | $9.93 | 72,407 |
| 2017-07-21 | $16.94 | $17.02 | $16.76 | $16.79 | $9.84 | 91,266 |
| 2017-07-20 | $17.07 | $17.07 | $16.90 | $16.93 | $9.92 | 80,768 |
| 2017-07-19 | $17.13 | $17.13 | $16.93 | $16.97 | $9.94 | 96,805 |
| 2017-07-18 | $16.89 | $17.03 | $16.67 | $17.01 | $9.97 | 179,678 |
| 2017-07-17 | $16.65 | $17.22 | $16.58 | $16.80 | $9.84 | 121,898 |
| 2017-07-14 | $16.70 | $16.70 | $16.51 | $16.55 | $9.70 | 49,525 |
| 2017-07-13 | $16.55 | $16.70 | $16.53 | $16.66 | $9.76 | 96,251 |
| 2017-07-12 | $16.38 | $16.69 | $16.38 | $16.51 | $9.67 | 46,653 |
| 2017-07-11 | $16.44 | $16.44 | $16.22 | $16.38 | $9.60 | 43,115 |
| 2017-07-10 | $16.27 | $16.39 | $16.25 | $16.36 | $9.59 | 77,477 |
| 2017-07-07 | $16.09 | $16.29 | $15.90 | $16.26 | $9.53 | 89,431 |
| 2017-07-06 | $16.33 | $16.42 | $15.68 | $15.98 | $9.36 | 270,353 |
| 2017-07-05 | $16.17 | $16.35 | $16.11 | $16.32 | $9.56 | 102,628 |
| 2017-07-03 | $16.31 | $16.37 | $16.17 | $16.18 | $9.48 | 70,283 |
| 2017-06-30 | $16.36 | $16.39 | $16.15 | $16.29 | $9.55 | 95,689 |
| 2017-06-29 | $16.37 | $16.43 | $16.26 | $16.35 | $9.58 | 52,791 |
| 2017-06-28 | $16.49 | $16.49 | $16.34 | $16.37 | $9.59 | 85,312 |
| 2017-06-27 | $16.48 | $16.75 | $16.39 | $16.44 | $9.63 | 100,931 |
| 2017-06-26 | $16.70 | $16.80 | $16.44 | $16.49 | $9.66 | 115,623 |
| 2017-06-23 | $16.66 | $16.68 | $16.60 | $16.68 | $9.77 | 40,895 |
| 2017-06-22 | $16.55 | $16.74 | $16.45 | $16.67 | $9.77 | 70,494 |
| 2017-06-21 | $16.48 | $16.65 | $16.43 | $16.53 | $9.69 | 80,270 |
| 2017-06-20 | $16.39 | $16.58 | $16.35 | $16.47 | $9.65 | 55,303 |
| 2017-06-19 | $16.12 | $16.76 | $16.12 | $16.41 | $9.62 | 158,455 |
| 2017-06-16 | $16.50 | $16.51 | $16.09 | $16.40 | $9.61 | 147,894 |
| 2017-06-15 | $16.66 | $16.66 | $16.31 | $16.51 | $9.67 | 137,123 |
| 2017-06-14 | $16.68 | $16.80 | $16.54 | $16.67 | $9.77 | 73,761 |
| 2017-06-13 | $16.75 | $16.82 | $16.63 | $16.78 | $9.83 | 56,602 |
| 2017-06-12 | $16.97 | $17.12 | $16.49 | $16.64 | $9.75 | 151,558 |
| 2017-06-09 | $17.02 | $17.16 | $16.82 | $16.90 | $9.90 | 62,023 |
| 2017-06-08 | $16.72 | $16.97 | $16.70 | $16.92 | $9.91 | 77,799 |
| 2017-06-07 | $16.75 | $16.91 | $16.63 | $16.71 | $9.79 | 97,275 |
| 2017-06-06 | $16.90 | $17.05 | $16.65 | $16.75 | $9.82 | 223,012 |
| 2017-06-05 | $17.28 | $17.28 | $16.85 | $16.99 | $9.96 | 144,023 |
| 2017-06-02 | $17.20 | $17.36 | $17.18 | $17.21 | $10.08 | 99,167 |
| 2017-06-01 | $16.91 | $17.17 | $16.91 | $17.12 | $10.03 | 68,257 |
| 2017-05-31 | $17.06 | $17.13 | $16.85 | $16.92 | $9.91 | 113,146 |
| 2017-05-30 | $16.95 | $17.37 | $16.95 | $17.07 | $10.00 | 134,716 |
| 2017-05-26 | $17.20 | $17.37 | $16.61 | $16.95 | $9.93 | 242,447 |
| 2017-05-25 | $17.75 | $17.75 | $17.35 | $17.50 | $10.02 | 373,535 |
| 2017-05-24 | $17.82 | $18.00 | $17.43 | $17.66 | $10.11 | 581,455 |
| 2017-05-23 | $17.79 | $17.84 | $17.38 | $17.82 | $10.20 | 202,584 |
| 2017-05-22 | $17.67 | $17.71 | $17.56 | $17.66 | $10.11 | 170,006 |
| 2017-05-19 | $17.40 | $17.65 | $17.36 | $17.52 | $10.03 | 140,980 |
| 2017-05-18 | $17.30 | $17.61 | $17.17 | $17.39 | $9.96 | 164,756 |
| 2017-05-17 | $17.19 | $17.40 | $17.11 | $17.26 | $9.88 | 104,071 |
| 2017-05-16 | $17.60 | $17.62 | $17.16 | $17.25 | $9.88 | 118,816 |
| 2017-05-15 | $17.28 | $17.63 | $17.24 | $17.58 | $10.06 | 150,605 |
| 2017-05-12 | $16.91 | $17.24 | $16.91 | $17.16 | $9.82 | 165,480 |
| 2017-05-11 | $16.65 | $17.06 | $16.65 | $16.95 | $9.70 | 107,769 |
| 2017-05-10 | $16.91 | $16.99 | $16.68 | $16.73 | $9.58 | 114,633 |
| 2017-05-09 | $17.02 | $17.15 | $16.82 | $16.82 | $9.63 | 85,040 |
| 2017-05-08 | $17.11 | $17.23 | $16.92 | $17.02 | $9.74 | 159,136 |
| 2017-05-05 | $17.00 | $17.25 | $16.64 | $17.02 | $9.74 | 279,426 |
| 2017-05-04 | $16.40 | $16.90 | $15.80 | $16.85 | $9.65 | 386,312 |
| 2017-05-03 | $16.67 | $16.67 | $16.22 | $16.32 | $9.34 | 165,810 |
| 2017-05-02 | $16.60 | $16.67 | $16.53 | $16.63 | $9.52 | 132,333 |
| 2017-05-01 | $16.60 | $16.76 | $16.39 | $16.60 | $9.50 | 151,177 |
| 2017-04-28 | $16.72 | $16.82 | $16.36 | $16.51 | $9.45 | 88,759 |
| 2017-04-27 | $16.81 | $16.90 | $16.54 | $16.65 | $9.53 | 85,175 |
| 2017-04-26 | $16.69 | $16.81 | $16.62 | $16.73 | $9.58 | 119,221 |
| 2017-04-25 | $16.66 | $16.79 | $16.59 | $16.69 | $9.55 | 82,250 |
| 2017-04-24 | $16.64 | $16.76 | $16.50 | $16.54 | $9.47 | 112,177 |
| 2017-04-21 | $16.49 | $16.60 | $16.42 | $16.54 | $9.47 | 101,900 |
| 2017-04-20 | $16.43 | $16.56 | $16.39 | $16.42 | $9.40 | 135,219 |
| 2017-04-19 | $16.35 | $16.58 | $16.25 | $16.41 | $9.39 | 190,919 |
| 2017-04-18 | $15.99 | $16.31 | $15.74 | $16.28 | $9.32 | 284,320 |
| 2017-04-17 | $15.75 | $16.10 | $15.74 | $16.02 | $9.17 | 141,356 |
| 2017-04-13 | $16.07 | $16.10 | $15.68 | $15.74 | $9.01 | 301,967 |
| 2017-04-12 | $16.12 | $16.17 | $16.04 | $16.09 | $9.21 | 115,025 |
| 2017-04-11 | $16.20 | $16.26 | $16.14 | $16.17 | $9.26 | 102,604 |
| 2017-04-10 | $16.45 | $16.60 | $16.22 | $16.23 | $9.29 | 101,309 |
| 2017-04-07 | $16.40 | $16.63 | $16.39 | $16.45 | $9.42 | 84,028 |
| 2017-04-06 | $16.32 | $16.50 | $16.27 | $16.36 | $9.37 | 116,777 |
| 2017-04-05 | $16.76 | $16.76 | $16.30 | $16.31 | $9.34 | 189,565 |
| 2017-04-04 | $16.68 | $16.85 | $16.66 | $16.76 | $9.59 | 90,623 |
| 2017-04-03 | $16.94 | $16.97 | $16.63 | $16.68 | $9.55 | 99,051 |
| 2017-03-31 | $17.11 | $17.19 | $16.77 | $16.98 | $9.72 | 233,419 |
| 2017-03-30 | $16.93 | $17.18 | $16.76 | $17.06 | $9.77 | 198,684 |
| 2017-03-29 | $16.74 | $16.94 | $16.64 | $16.93 | $9.69 | 218,149 |
| 2017-03-28 | $16.20 | $16.76 | $16.20 | $16.69 | $9.55 | 195,674 |
| 2017-03-27 | $16.50 | $16.52 | $16.12 | $16.28 | $9.32 | 243,798 |
| 2017-03-24 | $16.32 | $16.80 | $16.32 | $16.65 | $9.53 | 131,685 |
| 2017-03-23 | $16.51 | $16.75 | $16.30 | $16.31 | $9.34 | 181,582 |
| 2017-03-22 | $16.84 | $16.90 | $16.06 | $16.52 | $9.46 | 301,354 |
| 2017-03-21 | $16.59 | $17.14 | $16.50 | $16.84 | $9.64 | 313,350 |
| 2017-03-20 | $16.95 | $16.95 | $16.59 | $16.67 | $9.54 | 151,905 |
| 2017-03-17 | $17.11 | $17.37 | $16.91 | $16.97 | $9.71 | 176,043 |
| 2017-03-16 | $17.07 | $17.58 | $17.03 | $17.15 | $9.82 | 457,927 |
| 2017-03-15 | $17.37 | $17.49 | $17.32 | $17.39 | $9.75 | 215,559 |
| 2017-03-14 | $17.35 | $17.37 | $17.11 | $17.33 | $9.72 | 182,242 |
| 2017-03-13 | $17.10 | $17.37 | $17.10 | $17.32 | $9.71 | 192,983 |
| 2017-03-10 | $16.99 | $17.11 | $16.85 | $17.10 | $9.59 | 207,607 |
| 2017-03-09 | $16.75 | $16.91 | $16.61 | $16.85 | $9.45 | 271,219 |
| 2017-03-08 | $16.37 | $16.75 | $16.36 | $16.72 | $9.37 | 187,579 |
| 2017-03-07 | $16.60 | $16.60 | $15.61 | $16.35 | $9.17 | 483,195 |
| 2017-03-06 | $16.60 | $16.74 | $16.56 | $16.67 | $9.35 | 246,439 |
| 2017-03-03 | $16.58 | $16.60 | $16.32 | $16.56 | $9.29 | 107,855 |
| 2017-03-02 | $16.62 | $16.65 | $16.39 | $16.48 | $9.24 | 185,433 |
| 2017-03-01 | $16.38 | $16.63 | $16.21 | $16.53 | $9.27 | 187,168 |
| 2017-02-28 | $16.30 | $16.30 | $16.08 | $16.19 | $9.08 | 113,124 |
| 2017-02-27 | $16.20 | $16.35 | $16.13 | $16.23 | $9.10 | 150,311 |
| 2017-02-24 | $16.30 | $16.34 | $16.12 | $16.34 | $9.16 | 94,541 |
| 2017-02-23 | $16.29 | $16.29 | $16.07 | $16.27 | $9.12 | 111,640 |
| 2017-02-22 | $16.18 | $16.22 | $15.97 | $16.20 | $9.08 | 92,694 |
| 2017-02-21 | $16.21 | $16.28 | $16.08 | $16.18 | $9.07 | 111,285 |
| 2017-02-17 | $16.02 | $16.22 | $16.02 | $16.20 | $9.08 | 104,441 |
| 2017-02-16 | $16.14 | $16.14 | $15.98 | $16.11 | $9.03 | 85,932 |
| 2017-02-15 | $16.20 | $16.20 | $16.02 | $16.12 | $9.04 | 67,482 |
| 2017-02-14 | $16.19 | $16.19 | $15.92 | $16.18 | $9.07 | 135,296 |
| 2017-02-13 | $16.00 | $16.18 | $15.82 | $16.16 | $9.06 | 174,237 |
| 2017-02-10 | $16.00 | $16.10 | $15.76 | $15.82 | $8.87 | 165,262 |
| 2017-02-09 | $15.68 | $16.00 | $15.68 | $15.97 | $8.95 | 168,974 |
| 2017-02-08 | $15.56 | $15.85 | $15.44 | $15.71 | $8.81 | 228,730 |
| 2017-02-07 | $15.50 | $15.60 | $15.43 | $15.52 | $8.70 | 176,078 |
| 2017-02-06 | $15.50 | $15.60 | $15.31 | $15.52 | $8.70 | 149,903 |
| 2017-02-03 | $15.34 | $15.51 | $15.33 | $15.45 | $8.66 | 240,405 |
| 2017-02-02 | $15.37 | $15.48 | $15.25 | $15.27 | $8.56 | 217,670 |
| 2017-02-01 | $15.45 | $15.57 | $15.26 | $15.39 | $8.63 | 261,352 |
| 2017-01-31 | $15.35 | $15.58 | $15.30 | $15.45 | $8.66 | 277,104 |
| 2017-01-30 | $15.35 | $15.40 | $15.16 | $15.32 | $8.59 | 353,498 |
| 2017-01-27 | $15.42 | $15.46 | $15.25 | $15.34 | $8.60 | 317,322 |
| 2017-01-26 | $15.35 | $15.54 | $15.35 | $15.40 | $8.63 | 521,202 |
| 2017-01-25 | $15.23 | $15.44 | $15.15 | $15.40 | $8.63 | 1,695,105 |
| 2017-01-24 | $15.90 | $16.36 | $15.73 | $16.25 | $9.11 | 202,302 |
| 2017-01-23 | $15.65 | $15.90 | $15.58 | $15.88 | $8.90 | 102,918 |
| 2017-01-20 | $15.30 | $16.03 | $15.30 | $15.56 | $8.72 | 125,692 |
| 2017-01-19 | $15.75 | $15.75 | $15.31 | $15.37 | $8.62 | 166,936 |
| 2017-01-18 | $15.43 | $16.09 | $15.37 | $15.76 | $8.84 | 246,446 |
| 2017-01-17 | $15.57 | $15.81 | $15.42 | $15.45 | $8.66 | 159,471 |
| 2017-01-13 | $15.70 | $15.83 | $15.45 | $15.57 | $8.73 | 173,154 |
| 2017-01-12 | $15.55 | $15.70 | $15.48 | $15.66 | $8.78 | 109,155 |
| 2017-01-11 | $15.85 | $15.89 | $15.31 | $15.50 | $8.69 | 335,616 |
| 2017-01-10 | $16.40 | $16.43 | $15.90 | $15.95 | $8.94 | 202,432 |
| 2017-01-09 | $16.70 | $16.80 | $16.22 | $16.25 | $9.11 | 112,692 |
| 2017-01-06 | $16.62 | $16.84 | $16.45 | $16.68 | $9.35 | 106,035 |
| 2017-01-05 | $16.52 | $16.75 | $16.29 | $16.61 | $9.31 | 133,566 |
| 2017-01-04 | $16.38 | $16.50 | $16.27 | $16.47 | $9.23 | 195,389 |
| 2017-01-03 | $16.00 | $16.25 | $15.81 | $16.23 | $9.10 | 199,847 |
| 2016-12-30 | $15.99 | $15.99 | $15.84 | $15.90 | $8.92 | 119,115 |
| 2016-12-29 | $15.79 | $15.95 | $15.79 | $15.91 | $8.92 | 55,973 |
| 2016-12-28 | $15.80 | $15.93 | $15.64 | $15.79 | $8.85 | 65,680 |
| 2016-12-27 | $15.71 | $15.95 | $15.71 | $15.81 | $8.86 | 111,071 |
| 2016-12-23 | $15.63 | $15.75 | $15.58 | $15.71 | $8.81 | 39,425 |
| 2016-12-22 | $15.66 | $15.75 | $15.51 | $15.57 | $8.73 | 37,527 |
| 2016-12-21 | $15.90 | $15.90 | $15.45 | $15.63 | $8.76 | 99,842 |
| 2016-12-20 | $15.98 | $15.98 | $15.63 | $15.82 | $8.87 | 103,477 |
| 2016-12-19 | $15.34 | $15.95 | $15.26 | $15.89 | $8.91 | 153,075 |
| 2016-12-16 | $15.62 | $15.79 | $15.35 | $15.45 | $8.66 | 90,102 |
| 2016-12-15 | $15.64 | $15.79 | $15.48 | $15.68 | $8.79 | 101,191 |
| 2016-12-14 | $15.51 | $16.00 | $15.34 | $15.55 | $8.72 | 113,740 |
| 2016-12-13 | $15.44 | $15.66 | $15.25 | $15.59 | $8.74 | 159,031 |
| 2016-12-12 | $16.02 | $16.09 | $15.72 | $15.85 | $8.66 | 230,713 |
| 2016-12-09 | $15.91 | $16.00 | $15.80 | $15.98 | $8.74 | 121,988 |
| 2016-12-08 | $15.71 | $15.93 | $15.68 | $15.84 | $8.66 | 123,032 |
| 2016-12-07 | $15.57 | $15.84 | $15.56 | $15.71 | $8.59 | 125,569 |
| 2016-12-06 | $15.83 | $15.85 | $15.44 | $15.68 | $8.57 | 128,856 |
| 2016-12-05 | $15.29 | $15.88 | $15.27 | $15.72 | $8.59 | 241,502 |
| 2016-12-02 | $15.15 | $15.29 | $15.02 | $15.15 | $8.28 | 76,791 |
| 2016-12-01 | $15.30 | $15.32 | $15.02 | $15.11 | $8.26 | 76,104 |
| 2016-11-30 | $15.59 | $15.59 | $15.25 | $15.32 | $8.38 | 190,121 |
| 2016-11-29 | $15.06 | $15.56 | $14.70 | $15.47 | $8.46 | 307,385 |
| 2016-11-28 | $15.71 | $15.71 | $15.25 | $15.37 | $8.40 | 135,244 |
| 2016-11-25 | $15.77 | $15.78 | $15.59 | $15.71 | $8.59 | 36,972 |
| 2016-11-23 | $15.49 | $15.76 | $15.36 | $15.74 | $8.60 | 195,304 |
| 2016-11-22 | $15.60 | $15.78 | $15.34 | $15.55 | $8.50 | 173,560 |
| 2016-11-21 | $15.24 | $15.60 | $15.13 | $15.58 | $8.52 | 261,309 |
| 2016-11-18 | $15.00 | $15.18 | $14.96 | $15.09 | $8.25 | 103,313 |
| 2016-11-17 | $14.90 | $15.17 | $14.90 | $14.97 | $8.18 | 151,015 |
| 2016-11-16 | $14.79 | $15.01 | $14.77 | $14.98 | $8.19 | 78,650 |
| 2016-11-15 | $14.85 | $14.97 | $14.77 | $14.93 | $8.16 | 82,900 |
| 2016-11-14 | $15.05 | $15.13 | $14.69 | $14.85 | $8.12 | 109,089 |
| 2016-11-11 | $14.62 | $15.10 | $14.62 | $15.03 | $8.22 | 98,529 |
| 2016-11-10 | $14.90 | $14.95 | $14.57 | $14.67 | $8.02 | 108,026 |
| 2016-11-09 | $14.01 | $15.03 | $14.00 | $14.87 | $8.13 | 157,729 |
| 2016-11-08 | $14.70 | $14.79 | $14.38 | $14.38 | $7.86 | 118,319 |
| 2016-11-07 | $14.40 | $14.99 | $14.40 | $14.75 | $8.06 | 214,013 |
| 2016-11-04 | $14.20 | $14.63 | $14.12 | $14.37 | $7.86 | 156,540 |
| 2016-11-03 | $15.10 | $15.14 | $14.13 | $14.16 | $7.74 | 260,190 |
| 2016-11-02 | $15.00 | $15.08 | $14.69 | $14.86 | $8.12 | 115,451 |
| 2016-11-01 | $15.25 | $15.26 | $14.85 | $14.93 | $8.16 | 141,461 |
| 2016-10-31 | $15.37 | $15.37 | $14.75 | $15.15 | $8.28 | 474,892 |
| 2016-10-28 | $14.36 | $14.61 | $14.34 | $14.53 | $7.94 | 149,814 |
| 2016-10-27 | $14.36 | $14.45 | $14.27 | $14.30 | $7.82 | 64,129 |
| 2016-10-26 | $14.46 | $14.47 | $14.31 | $14.35 | $7.84 | 60,742 |
| 2016-10-25 | $14.21 | $14.56 | $14.14 | $14.46 | $7.90 | 192,285 |
| 2016-10-24 | $14.17 | $14.26 | $14.03 | $14.19 | $7.76 | 41,202 |
| 2016-10-21 | $13.90 | $14.21 | $13.90 | $14.12 | $7.72 | 68,749 |
| 2016-10-20 | $14.08 | $14.14 | $13.93 | $13.93 | $7.62 | 65,436 |
| 2016-10-19 | $14.08 | $14.21 | $13.96 | $14.11 | $7.71 | 54,141 |
| 2016-10-18 | $13.97 | $14.22 | $13.79 | $14.17 | $7.75 | 111,682 |
| 2016-10-17 | $13.76 | $14.02 | $13.76 | $13.95 | $7.63 | 33,690 |
| 2016-10-14 | $14.00 | $14.06 | $13.76 | $13.81 | $7.55 | 96,081 |
| 2016-10-13 | $14.05 | $14.15 | $13.82 | $13.95 | $7.63 | 60,665 |
| 2016-10-12 | $14.04 | $14.11 | $14.01 | $14.06 | $7.69 | 52,575 |
| 2016-10-11 | $13.98 | $14.10 | $13.96 | $14.02 | $7.66 | 64,695 |
| 2016-10-10 | $14.23 | $14.30 | $13.98 | $14.01 | $7.66 | 71,216 |
| 2016-10-07 | $14.30 | $14.30 | $14.08 | $14.12 | $7.72 | 60,569 |
| 2016-10-06 | $14.26 | $14.40 | $14.14 | $14.27 | $7.80 | 61,244 |
| 2016-10-05 | $14.25 | $14.45 | $14.14 | $14.21 | $7.77 | 86,428 |
| 2016-10-04 | $14.30 | $14.40 | $14.18 | $14.25 | $7.79 | 84,427 |
| 2016-10-03 | $14.36 | $14.64 | $14.26 | $14.41 | $7.88 | 160,474 |
| 2016-09-30 | $14.19 | $14.40 | $13.95 | $14.26 | $7.80 | 224,428 |
| 2016-09-29 | $13.85 | $14.15 | $13.76 | $14.11 | $7.71 | 131,056 |
| 2016-09-28 | $14.00 | $14.05 | $13.81 | $13.95 | $7.63 | 66,969 |
| 2016-09-27 | $13.75 | $14.06 | $13.66 | $13.96 | $7.63 | 107,450 |
| 2016-09-26 | $13.93 | $13.94 | $13.60 | $13.71 | $7.49 | 66,406 |
| 2016-09-23 | $13.93 | $14.18 | $13.91 | $14.03 | $7.67 | 140,888 |
| 2016-09-22 | $13.75 | $13.95 | $13.67 | $13.87 | $7.58 | 48,270 |
| 2016-09-21 | $13.65 | $13.90 | $13.65 | $13.77 | $7.53 | 56,279 |
| 2016-09-20 | $13.82 | $13.94 | $13.56 | $13.60 | $7.43 | 66,281 |
| 2016-09-19 | $13.84 | $14.02 | $13.80 | $13.82 | $7.56 | 82,633 |
| 2016-09-16 | $13.81 | $14.00 | $13.79 | $13.84 | $7.57 | 100,518 |
| 2016-09-15 | $14.19 | $14.41 | $14.06 | $14.34 | $7.60 | 165,301 |
| 2016-09-14 | $14.13 | $14.27 | $14.06 | $14.14 | $7.50 | 96,250 |
| 2016-09-13 | $14.15 | $14.19 | $14.02 | $14.05 | $7.45 | 104,884 |
| 2016-09-12 | $14.10 | $14.23 | $13.87 | $14.19 | $7.52 | 115,017 |
| 2016-09-09 | $14.14 | $14.30 | $14.03 | $14.14 | $7.50 | 110,005 |
| 2016-09-08 | $14.30 | $14.30 | $14.02 | $14.20 | $7.53 | 93,059 |
| 2016-09-07 | $13.75 | $14.44 | $13.61 | $14.30 | $7.58 | 213,701 |
| 2016-09-06 | $13.59 | $13.70 | $13.39 | $13.68 | $7.25 | 62,640 |
| 2016-09-02 | $13.28 | $13.58 | $13.28 | $13.42 | $7.12 | 73,176 |
| 2016-09-01 | $13.54 | $13.57 | $13.22 | $13.28 | $7.04 | 72,804 |
| 2016-08-31 | $13.34 | $13.50 | $13.27 | $13.47 | $7.14 | 45,262 |
| 2016-08-30 | $13.23 | $13.47 | $13.20 | $13.41 | $7.11 | 53,501 |
| 2016-08-29 | $13.25 | $13.38 | $13.17 | $13.28 | $7.04 | 56,016 |
| 2016-08-26 | $13.68 | $13.68 | $13.13 | $13.27 | $7.04 | 43,833 |
| 2016-08-25 | $13.52 | $13.55 | $13.35 | $13.38 | $7.09 | 33,720 |
| 2016-08-24 | $13.66 | $13.72 | $13.27 | $13.48 | $7.15 | 82,624 |
| 2016-08-23 | $13.49 | $13.84 | $13.49 | $13.58 | $7.20 | 77,942 |
| 2016-08-22 | $13.26 | $13.49 | $13.15 | $13.45 | $7.13 | 62,038 |
| 2016-08-19 | $13.15 | $13.28 | $13.08 | $13.28 | $7.04 | 66,048 |
| 2016-08-18 | $13.20 | $13.32 | $13.12 | $13.15 | $6.97 | 58,831 |
| 2016-08-17 | $13.30 | $13.36 | $12.97 | $13.18 | $6.99 | 125,599 |
| 2016-08-16 | $13.35 | $13.35 | $13.26 | $13.27 | $7.04 | 58,567 |
| 2016-08-15 | $13.47 | $13.47 | $13.26 | $13.35 | $7.08 | 79,322 |
| 2016-08-12 | $13.52 | $13.55 | $13.34 | $13.40 | $7.10 | 59,033 |
| 2016-08-11 | $13.45 | $13.68 | $13.22 | $13.54 | $7.18 | 163,181 |
| 2016-08-10 | $13.63 | $13.94 | $13.22 | $13.42 | $7.12 | 121,619 |
| 2016-08-09 | $13.84 | $13.93 | $13.44 | $13.67 | $7.25 | 163,877 |
| 2016-08-08 | $13.82 | $14.12 | $13.71 | $14.06 | $7.45 | 113,150 |
| 2016-08-05 | $13.74 | $13.99 | $13.58 | $13.79 | $7.31 | 109,743 |
| 2016-08-04 | $13.58 | $13.71 | $13.52 | $13.65 | $7.24 | 73,222 |
| 2016-08-03 | $13.59 | $13.59 | $13.30 | $13.53 | $7.17 | 76,977 |
| 2016-08-02 | $13.35 | $13.56 | $13.26 | $13.54 | $7.18 | 101,610 |
| 2016-08-01 | $13.03 | $13.31 | $13.00 | $13.30 | $7.05 | 92,094 |
| 2016-07-29 | $13.09 | $13.10 | $12.98 | $13.05 | $6.92 | 57,970 |
| 2016-07-28 | $13.05 | $13.25 | $12.91 | $13.05 | $6.92 | 54,699 |
| 2016-07-27 | $12.91 | $13.18 | $12.88 | $13.13 | $6.96 | 50,118 |
| 2016-07-26 | $13.11 | $13.26 | $12.86 | $12.90 | $6.84 | 44,760 |
| 2016-07-25 | $12.99 | $13.14 | $12.85 | $13.11 | $6.95 | 93,938 |
| 2016-07-22 | $12.74 | $12.99 | $12.71 | $12.96 | $6.87 | 67,373 |
| 2016-07-21 | $12.88 | $12.96 | $12.63 | $12.69 | $6.73 | 62,414 |
| 2016-07-20 | $12.74 | $12.94 | $12.56 | $12.89 | $6.83 | 101,113 |
| 2016-07-19 | $12.54 | $12.75 | $12.42 | $12.73 | $6.75 | 58,876 |
| 2016-07-18 | $12.51 | $12.75 | $12.51 | $12.59 | $6.68 | 76,146 |
| 2016-07-15 | $12.51 | $12.58 | $12.40 | $12.51 | $6.63 | 53,602 |
| 2016-07-14 | $12.47 | $12.63 | $12.36 | $12.45 | $6.60 | 44,782 |
| 2016-07-13 | $12.40 | $12.47 | $12.30 | $12.44 | $6.60 | 95,221 |
| 2016-07-12 | $12.36 | $12.49 | $12.26 | $12.36 | $6.55 | 127,318 |
| 2016-07-11 | $12.49 | $12.59 | $12.31 | $12.35 | $6.55 | 113,611 |
| 2016-07-08 | $12.72 | $12.72 | $12.46 | $12.49 | $6.62 | 136,856 |
| 2016-07-07 | $12.69 | $12.74 | $12.51 | $12.67 | $6.72 | 74,539 |
| 2016-07-06 | $12.49 | $12.68 | $12.43 | $12.63 | $6.70 | 56,859 |
| 2016-07-05 | $12.82 | $12.87 | $12.40 | $12.50 | $6.63 | 53,037 |
| 2016-07-01 | $12.72 | $13.07 | $12.69 | $12.92 | $6.85 | 77,585 |
| 2016-06-30 | $12.62 | $12.72 | $12.44 | $12.72 | $6.74 | 94,630 |
| 2016-06-29 | $12.30 | $12.55 | $12.22 | $12.51 | $6.63 | 116,794 |
| 2016-06-28 | $12.12 | $12.29 | $12.12 | $12.21 | $6.47 | 49,992 |
| 2016-06-27 | $12.20 | $12.25 | $12.01 | $12.11 | $6.42 | 78,398 |
| 2016-06-24 | $12.01 | $12.37 | $11.83 | $12.23 | $6.48 | 123,998 |
| 2016-06-23 | $12.40 | $12.49 | $12.22 | $12.37 | $6.56 | 64,787 |
| 2016-06-22 | $12.55 | $12.59 | $12.29 | $12.32 | $6.53 | 70,381 |
| 2016-06-21 | $12.35 | $12.53 | $12.23 | $12.49 | $6.62 | 73,000 |
| 2016-06-20 | $12.47 | $12.53 | $12.17 | $12.36 | $6.55 | 125,987 |
| 2016-06-17 | $12.17 | $12.57 | $12.08 | $12.38 | $6.56 | 249,439 |
| 2016-06-16 | $12.41 | $12.54 | $12.03 | $12.25 | $6.49 | 245,991 |
| 2016-06-15 | $12.60 | $12.75 | $12.48 | $12.50 | $6.44 | 208,684 |
| 2016-06-14 | $12.66 | $12.75 | $12.53 | $12.58 | $6.48 | 113,918 |
| 2016-06-13 | $12.98 | $12.98 | $12.66 | $12.72 | $6.56 | 115,219 |
| 2016-06-10 | $12.84 | $13.02 | $12.75 | $12.93 | $6.67 | 115,569 |
| 2016-06-09 | $12.86 | $12.91 | $12.64 | $12.85 | $6.62 | 90,778 |
| 2016-06-08 | $12.96 | $12.96 | $12.86 | $12.89 | $6.64 | 98,201 |
| 2016-06-07 | $13.05 | $13.05 | $12.87 | $12.93 | $6.67 | 104,174 |
| 2016-06-06 | $13.04 | $13.06 | $12.95 | $13.04 | $6.72 | 62,555 |
| 2016-06-03 | $13.10 | $13.10 | $12.96 | $12.99 | $6.70 | 79,103 |
| 2016-06-02 | $13.17 | $13.18 | $13.03 | $13.13 | $6.77 | 74,885 |
| 2016-06-01 | $13.07 | $13.21 | $13.02 | $13.15 | $6.78 | 49,780 |
| 2016-05-31 | $12.99 | $13.12 | $12.98 | $13.08 | $6.74 | 61,244 |
| 2016-05-27 | $12.90 | $13.00 | $12.83 | $12.97 | $6.69 | 30,565 |
| 2016-05-26 | $13.09 | $13.10 | $12.75 | $12.89 | $6.64 | 50,359 |
| 2016-05-25 | $13.07 | $13.10 | $12.99 | $13.08 | $6.74 | 55,433 |
| 2016-05-24 | $13.00 | $13.10 | $12.99 | $13.05 | $6.73 | 33,682 |
| 2016-05-23 | $12.83 | $13.05 | $12.83 | $13.01 | $6.71 | 37,363 |
| 2016-05-20 | $12.78 | $12.99 | $12.72 | $12.88 | $6.64 | 39,638 |
| 2016-05-19 | $12.82 | $12.89 | $12.63 | $12.73 | $6.56 | 41,502 |
| 2016-05-18 | $12.77 | $13.04 | $12.77 | $12.92 | $6.66 | 39,933 |
| 2016-05-17 | $12.90 | $13.10 | $12.76 | $12.80 | $6.60 | 59,754 |
| 2016-05-16 | $12.85 | $13.07 | $12.83 | $12.96 | $6.68 | 52,659 |
| 2016-05-13 | $12.88 | $13.05 | $12.83 | $12.86 | $6.63 | 61,937 |
| 2016-05-12 | $13.03 | $13.08 | $12.71 | $12.84 | $6.62 | 75,611 |
| 2016-05-11 | $12.94 | $13.06 | $12.79 | $12.96 | $6.68 | 102,758 |
| 2016-05-10 | $12.80 | $13.00 | $12.54 | $12.95 | $6.68 | 79,178 |
| 2016-05-09 | $13.04 | $13.04 | $12.51 | $12.69 | $6.54 | 99,530 |
| 2016-05-06 | $13.02 | $13.25 | $12.72 | $12.95 | $6.68 | 84,554 |
| 2016-05-05 | $12.56 | $13.36 | $12.53 | $13.04 | $6.72 | 285,571 |
| 2016-05-04 | $12.39 | $12.53 | $12.33 | $12.50 | $6.44 | 77,008 |
| 2016-05-03 | $12.36 | $12.53 | $12.33 | $12.49 | $6.44 | 82,111 |
| 2016-05-02 | $12.67 | $12.74 | $12.26 | $12.37 |