Quanex Building Products Corp (NX) Exchange: NYSE
Data as of May 2, 2025
$18.20 ($1.52) 9.11%
Quanex Building Products Corp - Daily Information
Click for more stock information on Quanex Building Products Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.96 |
| Previous Close | $18.20 |
| High | $18.32 |
| Low | $16.89 |
| Adjusted Open | $16.96 |
| Previous Adjusted Close | $18.20 |
| Adjusted High | $18.32 |
| Adjusted Low | $16.89 |
About Quanex Building Products Corp (NX)
Quanex Building Products Corp, a company of leading suppliers of value-added components, specialty building products and materials for the window, door, and patio enclosure markets, has been in existence since 1973 and is publically traded on the New York Stock Exchange under the ticker symbol NX. It has grown significantly in the past few decades, with 2018 sales of $721.8 million, a 3.2% increase over 2017. Quanex employs over 3,400 people and is headquartered in Houston, Texas being a global business with operations in the United States, Canada, and Europe.
Invest in Quanex Building Products Corp (NX)
Historical Stock Data for Quanex Building Products Corp (NX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $16.96 | $18.32 | $16.89 | $18.20 | $18.20 | 442,946 |
| 2025-05-01 | $16.59 | $16.86 | $16.26 | $16.68 | $16.68 | 386,678 |
| 2025-04-30 | $16.35 | $16.55 | $15.85 | $16.44 | $16.44 | 365,460 |
| 2025-04-29 | $16.28 | $16.64 | $16.06 | $16.63 | $16.63 | 349,611 |
| 2025-04-28 | $16.34 | $16.69 | $16.18 | $16.37 | $16.37 | 363,779 |
| 2025-04-25 | $16.44 | $16.53 | $16.06 | $16.41 | $16.41 | 294,441 |
| 2025-04-24 | $16.14 | $16.71 | $15.85 | $16.60 | $16.60 | 452,177 |
| 2025-04-23 | $16.60 | $16.90 | $15.79 | $15.98 | $15.98 | 610,705 |
| 2025-04-22 | $15.87 | $16.21 | $15.40 | $16.09 | $16.09 | 422,782 |
| 2025-04-21 | $15.89 | $16.06 | $15.30 | $15.50 | $15.50 | 432,710 |
| 2025-04-17 | $15.82 | $16.30 | $15.82 | $16.18 | $16.18 | 343,066 |
| 2025-04-16 | $16.58 | $16.73 | $15.65 | $15.82 | $15.82 | 364,916 |
| 2025-04-15 | $17.18 | $17.44 | $16.52 | $16.73 | $16.73 | 330,685 |
| 2025-04-14 | $17.66 | $17.66 | $16.78 | $17.23 | $17.23 | 258,372 |
| 2025-04-11 | $17.19 | $17.53 | $16.65 | $17.45 | $17.45 | 310,853 |
| 2025-04-10 | $17.83 | $17.90 | $16.80 | $17.43 | $17.43 | 329,161 |
| 2025-04-09 | $16.10 | $18.68 | $16.04 | $18.29 | $18.29 | 632,980 |
| 2025-04-08 | $17.20 | $17.44 | $15.95 | $16.24 | $16.24 | 659,117 |
| 2025-04-07 | $16.71 | $18.30 | $16.71 | $17.08 | $17.08 | 995,839 |
| 2025-04-04 | $15.78 | $17.76 | $15.53 | $17.60 | $17.60 | 926,763 |
| 2025-04-03 | $18.10 | $18.27 | $16.61 | $16.62 | $16.62 | 527,183 |
| 2025-04-02 | $17.90 | $18.98 | $17.88 | $18.96 | $18.96 | 284,838 |
| 2025-04-01 | $18.59 | $18.62 | $18.14 | $18.31 | $18.31 | 264,057 |
| 2025-03-31 | $18.80 | $18.96 | $18.22 | $18.59 | $18.59 | 528,788 |
| 2025-03-28 | $19.68 | $19.88 | $18.82 | $19.09 | $19.09 | 307,348 |
| 2025-03-27 | $19.71 | $19.99 | $19.60 | $19.73 | $19.73 | 380,125 |
| 2025-03-26 | $19.75 | $20.18 | $19.53 | $19.71 | $19.71 | 378,939 |
| 2025-03-25 | $20.23 | $20.47 | $19.68 | $19.77 | $19.77 | 388,872 |
| 2025-03-24 | $20.01 | $20.43 | $19.93 | $20.35 | $20.35 | 464,953 |
| 2025-03-21 | $19.82 | $19.91 | $19.25 | $19.70 | $19.70 | 1,850,256 |
| 2025-03-20 | $19.97 | $20.82 | $19.97 | $20.17 | $20.17 | 364,755 |
| 2025-03-19 | $19.91 | $20.21 | $19.63 | $20.16 | $20.16 | 382,147 |
| 2025-03-18 | $19.75 | $20.12 | $19.62 | $19.84 | $19.84 | 411,544 |
| 2025-03-17 | $19.66 | $20.30 | $19.55 | $19.85 | $19.85 | 455,022 |
| 2025-03-14 | $19.46 | $20.00 | $19.32 | $19.73 | $19.65 | 759,047 |
| 2025-03-13 | $18.51 | $19.31 | $18.46 | $19.13 | $19.05 | 658,422 |
| 2025-03-12 | $18.59 | $18.79 | $18.16 | $18.66 | $18.59 | 700,504 |
| 2025-03-11 | $20.52 | $21.51 | $18.32 | $18.54 | $18.47 | 1,355,808 |
| 2025-03-10 | $20.22 | $21.22 | $19.92 | $20.42 | $20.34 | 807,479 |
| 2025-03-07 | $19.84 | $20.27 | $19.65 | $20.22 | $20.22 | 458,451 |
| 2025-03-06 | $19.46 | $19.97 | $19.11 | $19.96 | $19.96 | 607,256 |
| 2025-03-05 | $18.87 | $19.58 | $18.69 | $19.50 | $19.50 | 508,921 |
| 2025-03-04 | $18.51 | $19.29 | $18.14 | $18.68 | $18.68 | 482,597 |
| 2025-03-03 | $19.36 | $19.49 | $18.77 | $18.89 | $18.89 | 667,036 |
| 2025-02-28 | $19.69 | $19.72 | $18.99 | $19.29 | $19.29 | 571,613 |
| 2025-02-27 | $20.04 | $20.09 | $19.54 | $19.62 | $19.62 | 484,024 |
| 2025-02-26 | $20.67 | $20.75 | $20.04 | $20.11 | $20.11 | 352,179 |
| 2025-02-25 | $20.47 | $21.11 | $20.33 | $20.52 | $20.52 | 396,215 |
| 2025-02-24 | $20.33 | $20.46 | $19.66 | $20.35 | $20.35 | 521,935 |
| 2025-02-21 | $21.02 | $21.07 | $19.97 | $20.38 | $20.38 | 593,225 |
| 2025-02-20 | $21.25 | $21.30 | $20.42 | $20.73 | $20.73 | 460,595 |
| 2025-02-19 | $22.11 | $22.13 | $21.29 | $21.33 | $21.33 | 436,080 |
| 2025-02-18 | $22.87 | $23.13 | $22.18 | $22.39 | $22.39 | 496,797 |
| 2025-02-14 | $22.66 | $23.72 | $22.33 | $23.09 | $23.09 | 659,382 |
| 2025-02-13 | $22.11 | $22.29 | $21.47 | $22.19 | $22.19 | 378,050 |
| 2025-02-12 | $21.71 | $21.94 | $21.14 | $21.85 | $21.85 | 543,093 |
| 2025-02-11 | $21.41 | $22.52 | $21.24 | $22.24 | $22.24 | 401,849 |
| 2025-02-10 | $21.52 | $21.96 | $21.34 | $21.49 | $21.49 | 336,756 |
| 2025-02-07 | $22.07 | $22.17 | $20.98 | $21.34 | $21.34 | 516,463 |
| 2025-02-06 | $20.85 | $22.25 | $20.85 | $22.03 | $22.03 | 677,225 |
| 2025-02-05 | $20.22 | $20.82 | $19.89 | $20.56 | $20.56 | 415,786 |
| 2025-02-04 | $19.80 | $20.10 | $19.57 | $19.97 | $19.97 | 406,887 |
| 2025-02-03 | $20.31 | $20.45 | $19.76 | $19.99 | $19.99 | 482,279 |
| 2025-01-31 | $21.69 | $21.72 | $20.90 | $21.00 | $21.00 | 738,380 |
| 2025-01-30 | $22.10 | $22.20 | $21.53 | $21.72 | $21.72 | 403,234 |
| 2025-01-29 | $22.50 | $22.78 | $21.91 | $21.93 | $21.93 | 358,380 |
| 2025-01-28 | $23.07 | $23.10 | $22.35 | $22.55 | $22.55 | 275,597 |
| 2025-01-27 | $22.75 | $23.54 | $22.75 | $23.10 | $23.10 | 355,794 |
| 2025-01-24 | $23.32 | $23.61 | $22.62 | $22.70 | $22.70 | 278,862 |
| 2025-01-23 | $23.16 | $23.77 | $23.13 | $23.40 | $23.40 | 340,251 |
| 2025-01-22 | $23.97 | $24.20 | $23.39 | $23.43 | $23.43 | 295,644 |
| 2025-01-21 | $24.56 | $24.79 | $24.03 | $24.15 | $24.15 | 305,019 |
| 2025-01-17 | $24.12 | $24.43 | $23.91 | $24.18 | $24.18 | 339,310 |
| 2025-01-16 | $23.79 | $23.92 | $23.41 | $23.80 | $23.80 | 382,793 |
| 2025-01-15 | $23.79 | $23.91 | $23.41 | $23.83 | $23.83 | 371,359 |
| 2025-01-14 | $22.58 | $23.60 | $22.37 | $22.89 | $22.89 | 413,520 |
| 2025-01-13 | $21.48 | $22.41 | $21.48 | $22.31 | $22.31 | 452,512 |
| 2025-01-10 | $22.16 | $22.35 | $21.70 | $21.80 | $21.80 | 335,299 |
| 2025-01-08 | $22.51 | $23.13 | $22.17 | $22.69 | $22.69 | 329,176 |
| 2025-01-07 | $23.26 | $23.50 | $22.61 | $23.10 | $23.10 | 331,520 |
| 2025-01-06 | $23.67 | $24.22 | $23.24 | $23.28 | $23.28 | 301,898 |
| 2025-01-03 | $23.64 | $23.74 | $23.22 | $23.51 | $23.51 | 251,167 |
| 2025-01-02 | $24.56 | $24.60 | $23.40 | $23.52 | $23.52 | 284,607 |
| 2024-12-31 | $24.27 | $24.57 | $24.11 | $24.24 | $24.24 | 322,188 |
| 2024-12-30 | $24.42 | $24.42 | $23.82 | $24.06 | $24.06 | 302,013 |
| 2024-12-27 | $25.06 | $25.33 | $24.39 | $24.47 | $24.47 | 329,256 |
| 2024-12-26 | $24.89 | $25.41 | $24.69 | $25.24 | $25.24 | 354,329 |
| 2024-12-24 | $24.96 | $25.23 | $24.75 | $25.18 | $25.18 | 242,562 |
| 2024-12-23 | $24.88 | $25.19 | $24.43 | $25.04 | $25.04 | 468,332 |
| 2024-12-20 | $23.22 | $25.67 | $23.20 | $25.10 | $25.10 | 3,371,417 |
| 2024-12-19 | $24.41 | $24.78 | $22.92 | $23.13 | $23.13 | 986,791 |
| 2024-12-18 | $26.64 | $26.64 | $24.33 | $24.48 | $24.48 | 1,090,108 |
| 2024-12-17 | $27.43 | $27.43 | $26.08 | $26.44 | $26.44 | 909,603 |
| 2024-12-16 | $27.99 | $28.24 | $26.80 | $27.77 | $27.77 | 921,194 |
| 2024-12-13 | $26.99 | $28.71 | $26.51 | $28.23 | $28.23 | 2,049,731 |
| 2024-12-12 | $29.67 | $29.67 | $28.36 | $28.91 | $28.91 | 597,363 |
| 2024-12-11 | $29.03 | $29.50 | $28.88 | $29.35 | $29.35 | 402,079 |
| 2024-12-10 | $29.10 | $29.16 | $28.28 | $28.86 | $28.86 | 251,997 |
| 2024-12-09 | $29.52 | $29.69 | $29.26 | $29.41 | $29.41 | 345,295 |
| 2024-12-06 | $29.54 | $29.54 | $28.79 | $29.19 | $29.19 | 225,963 |
| 2024-12-05 | $29.56 | $29.66 | $28.67 | $29.16 | $29.16 | 285,825 |
| 2024-12-04 | $28.95 | $29.70 | $28.66 | $29.58 | $29.58 | 421,790 |
| 2024-12-03 | $29.62 | $29.69 | $28.51 | $29.03 | $29.03 | 350,639 |
| 2024-12-02 | $29.76 | $29.83 | $28.94 | $29.59 | $29.59 | 333,320 |
| 2024-11-29 | $29.22 | $29.90 | $29.03 | $29.76 | $29.76 | 273,419 |
| 2024-11-27 | $30.99 | $31.02 | $28.80 | $28.81 | $28.81 | 438,875 |
| 2024-11-26 | $31.07 | $31.22 | $30.41 | $30.87 | $30.87 | 295,567 |
| 2024-11-25 | $31.18 | $32.23 | $31.18 | $31.51 | $31.51 | 444,313 |
| 2024-11-22 | $30.29 | $30.95 | $30.29 | $30.88 | $30.88 | 273,295 |
| 2024-11-21 | $29.79 | $30.24 | $29.79 | $30.07 | $30.07 | 251,292 |
| 2024-11-20 | $29.84 | $29.99 | $29.34 | $29.72 | $29.72 | 221,231 |
| 2024-11-19 | $29.83 | $30.00 | $29.51 | $29.89 | $29.89 | 202,463 |
| 2024-11-18 | $29.99 | $30.41 | $29.90 | $30.05 | $30.05 | 251,795 |
| 2024-11-15 | $30.63 | $30.67 | $29.84 | $29.95 | $29.95 | 172,148 |
| 2024-11-14 | $30.78 | $30.86 | $30.36 | $30.47 | $30.47 | 320,439 |
| 2024-11-13 | $30.96 | $31.00 | $30.48 | $30.71 | $30.71 | 222,581 |
| 2024-11-12 | $30.64 | $30.99 | $30.30 | $30.63 | $30.63 | 264,324 |
| 2024-11-11 | $30.92 | $31.17 | $30.65 | $30.97 | $30.97 | 257,110 |
| 2024-11-08 | $30.64 | $30.84 | $30.35 | $30.51 | $30.51 | 302,144 |
| 2024-11-07 | $31.14 | $31.51 | $30.39 | $30.44 | $30.44 | 298,038 |
| 2024-11-06 | $30.57 | $31.43 | $30.31 | $31.15 | $31.15 | 423,579 |
| 2024-11-05 | $28.54 | $29.94 | $28.41 | $29.83 | $29.83 | 244,329 |
| 2024-11-04 | $28.97 | $29.67 | $28.91 | $29.14 | $29.14 | 174,191 |
| 2024-11-01 | $29.23 | $29.41 | $28.82 | $29.02 | $29.02 | 191,441 |
| 2024-10-31 | $29.37 | $29.49 | $29.00 | $29.06 | $29.06 | 219,356 |
| 2024-10-30 | $29.29 | $30.00 | $29.28 | $29.41 | $29.41 | 206,871 |
| 2024-10-29 | $29.65 | $29.70 | $29.01 | $29.31 | $29.31 | 239,413 |
| 2024-10-28 | $29.78 | $30.36 | $29.78 | $30.14 | $30.14 | 176,155 |
| 2024-10-25 | $30.09 | $30.14 | $29.31 | $29.34 | $29.34 | 253,390 |
| 2024-10-24 | $29.56 | $30.00 | $29.26 | $29.85 | $29.85 | 279,823 |
| 2024-10-23 | $29.73 | $30.28 | $29.39 | $29.56 | $29.56 | 645,456 |
| 2024-10-22 | $30.08 | $30.56 | $29.90 | $30.00 | $30.00 | 1,054,286 |
| 2024-10-21 | $30.71 | $30.71 | $29.91 | $30.22 | $30.22 | 397,202 |
| 2024-10-18 | $30.44 | $30.76 | $30.20 | $30.59 | $30.59 | 288,415 |
| 2024-10-17 | $30.41 | $30.62 | $29.99 | $30.27 | $30.27 | 402,865 |
| 2024-10-16 | $29.41 | $30.51 | $29.41 | $30.51 | $30.51 | 1,411,641 |
| 2024-10-15 | $29.09 | $29.42 | $29.04 | $29.07 | $29.07 | 289,674 |
| 2024-10-14 | $28.66 | $29.60 | $28.58 | $29.26 | $29.26 | 477,381 |
| 2024-10-11 | $27.58 | $28.56 | $27.58 | $28.46 | $28.46 | 318,445 |
| 2024-10-10 | $27.66 | $27.91 | $27.24 | $27.71 | $27.71 | 369,216 |
| 2024-10-09 | $27.81 | $28.37 | $27.63 | $28.03 | $28.03 | 330,914 |
| 2024-10-08 | $27.68 | $27.74 | $27.19 | $27.70 | $27.70 | 494,007 |
| 2024-10-07 | $27.21 | $27.75 | $27.10 | $27.69 | $27.69 | 401,784 |
| 2024-10-04 | $27.06 | $27.31 | $26.40 | $27.30 | $27.30 | 306,486 |
| 2024-10-03 | $26.85 | $27.02 | $26.50 | $26.53 | $26.53 | 272,435 |
| 2024-10-02 | $27.50 | $27.79 | $26.99 | $27.13 | $27.13 | 410,224 |
| 2024-10-01 | $27.69 | $27.80 | $27.36 | $27.53 | $27.53 | 308,390 |
| 2024-09-30 | $27.50 | $27.89 | $27.41 | $27.75 | $27.75 | 410,664 |
| 2024-09-27 | $27.63 | $28.15 | $27.44 | $27.66 | $27.66 | 287,664 |
| 2024-09-26 | $27.38 | $27.73 | $27.21 | $27.32 | $27.32 | 378,822 |
| 2024-09-25 | $27.45 | $27.58 | $26.77 | $26.95 | $26.95 | 525,243 |
| 2024-09-24 | $27.80 | $27.94 | $27.36 | $27.47 | $27.47 | 623,280 |
| 2024-09-23 | $28.33 | $28.50 | $27.43 | $27.64 | $27.64 | 664,257 |
| 2024-09-20 | $28.26 | $28.46 | $27.82 | $28.20 | $28.20 | 2,228,617 |
| 2024-09-19 | $28.92 | $28.92 | $28.19 | $28.44 | $28.44 | 594,419 |
| 2024-09-18 | $28.16 | $29.33 | $28.11 | $28.28 | $28.28 | 791,570 |
| 2024-09-17 | $28.27 | $28.52 | $27.89 | $28.16 | $28.16 | 516,751 |
| 2024-09-16 | $27.67 | $27.80 | $27.44 | $27.78 | $27.78 | 441,932 |
| 2024-09-13 | $27.43 | $27.73 | $27.27 | $27.52 | $27.52 | 480,142 |
| 2024-09-12 | $26.33 | $27.18 | $26.30 | $26.91 | $26.91 | 587,182 |
| 2024-09-11 | $25.95 | $26.63 | $25.39 | $26.15 | $26.15 | 679,018 |
| 2024-09-10 | $27.02 | $27.03 | $25.62 | $26.17 | $26.17 | 916,215 |
| 2024-09-09 | $29.99 | $30.12 | $27.03 | $27.04 | $27.04 | 967,469 |
| 2024-09-06 | $30.00 | $30.93 | $28.21 | $30.29 | $30.29 | 2,424,339 |
| 2024-09-05 | $25.34 | $25.50 | $24.85 | $24.86 | $24.86 | 554,594 |
| 2024-09-04 | $25.41 | $25.87 | $25.00 | $25.27 | $25.27 | 870,896 |
| 2024-09-03 | $27.52 | $27.65 | $25.62 | $25.64 | $25.64 | 435,409 |
| 2024-08-30 | $27.59 | $27.70 | $27.15 | $27.63 | $27.63 | 425,673 |
| 2024-08-29 | $27.98 | $27.98 | $27.26 | $27.32 | $27.32 | 379,059 |
| 2024-08-28 | $27.66 | $28.10 | $27.60 | $27.74 | $27.74 | 384,968 |
| 2024-08-27 | $28.45 | $28.50 | $27.86 | $28.10 | $28.10 | 272,584 |
| 2024-08-26 | $29.14 | $29.30 | $28.62 | $28.66 | $28.66 | 708,587 |
| 2024-08-23 | $27.89 | $28.93 | $27.61 | $28.86 | $28.86 | 592,315 |
| 2024-08-22 | $27.81 | $27.87 | $27.41 | $27.63 | $27.63 | 504,543 |
| 2024-08-21 | $27.92 | $27.92 | $27.18 | $27.81 | $27.81 | 769,830 |
| 2024-08-20 | $27.84 | $28.14 | $27.33 | $27.61 | $27.61 | 1,055,405 |
| 2024-08-19 | $27.46 | $27.88 | $27.27 | $27.81 | $27.81 | 1,716,959 |
| 2024-08-16 | $27.33 | $28.18 | $27.10 | $27.17 | $27.17 | 1,184,988 |
| 2024-08-15 | $27.26 | $27.46 | $26.57 | $27.40 | $27.40 | 1,118,457 |
| 2024-08-14 | $26.77 | $27.05 | $26.35 | $26.59 | $26.59 | 1,439,541 |
| 2024-08-13 | $26.85 | $26.96 | $26.24 | $26.59 | $26.59 | 471,238 |
| 2024-08-12 | $26.62 | $26.88 | $26.20 | $26.72 | $26.72 | 401,987 |
| 2024-08-09 | $27.29 | $27.29 | $26.01 | $26.57 | $26.57 | 681,262 |
| 2024-08-08 | $28.08 | $28.26 | $27.06 | $27.28 | $27.28 | 722,753 |
| 2024-08-07 | $28.88 | $28.91 | $27.44 | $27.75 | $27.75 | 438,077 |
| 2024-08-06 | $28.23 | $29.05 | $27.91 | $28.57 | $28.57 | 440,246 |
| 2024-08-05 | $29.28 | $29.71 | $28.26 | $28.46 | $28.46 | 547,699 |
| 2024-08-02 | $30.44 | $31.14 | $30.01 | $30.54 | $30.54 | 3,059,770 |
| 2024-08-01 | $33.30 | $33.48 | $31.62 | $31.83 | $31.83 | 760,505 |
| 2024-07-31 | $33.57 | $34.43 | $32.37 | $33.40 | $33.40 | 2,587,699 |
| 2024-07-30 | $34.45 | $34.97 | $33.40 | $33.45 | $33.45 | 502,798 |
| 2024-07-29 | $34.14 | $34.91 | $34.00 | $34.28 | $34.28 | 487,541 |
| 2024-07-26 | $33.67 | $34.65 | $33.67 | $34.07 | $34.07 | 322,598 |
| 2024-07-25 | $32.20 | $34.01 | $32.20 | $33.19 | $33.19 | 607,553 |
| 2024-07-24 | $32.31 | $33.33 | $31.80 | $32.08 | $32.08 | 344,230 |
| 2024-07-23 | $30.97 | $32.71 | $30.88 | $32.54 | $32.54 | 415,039 |
| 2024-07-22 | $31.04 | $31.39 | $30.69 | $31.24 | $31.24 | 332,829 |
| 2024-07-19 | $30.86 | $31.45 | $30.74 | $31.22 | $31.22 | 350,925 |
| 2024-07-18 | $31.39 | $32.29 | $30.76 | $30.81 | $30.81 | 450,070 |
| 2024-07-17 | $30.34 | $31.83 | $30.34 | $31.60 | $31.60 | 427,091 |
| 2024-07-16 | $28.20 | $30.75 | $28.20 | $30.66 | $30.66 | 552,962 |
| 2024-07-15 | $28.23 | $28.34 | $27.79 | $28.03 | $28.03 | 444,282 |
| 2024-07-12 | $27.53 | $28.45 | $27.53 | $27.89 | $27.89 | 444,534 |
| 2024-07-11 | $26.40 | $27.69 | $26.38 | $27.48 | $27.48 | 361,140 |
| 2024-07-10 | $26.36 | $26.59 | $26.13 | $26.24 | $26.24 | 253,224 |
| 2024-07-09 | $26.74 | $26.74 | $26.29 | $26.33 | $26.33 | 153,100 |
| 2024-07-08 | $26.94 | $27.28 | $26.75 | $26.82 | $26.82 | 229,455 |
| 2024-07-05 | $26.84 | $26.88 | $26.25 | $26.70 | $26.70 | 188,735 |
| 2024-07-03 | $27.03 | $27.49 | $26.87 | $26.91 | $26.91 | 172,049 |
| 2024-07-02 | $26.75 | $27.20 | $26.63 | $27.11 | $27.11 | 251,992 |
| 2024-07-01 | $27.73 | $27.73 | $26.49 | $26.66 | $26.66 | 308,815 |
| 2024-06-28 | $28.59 | $28.62 | $27.41 | $27.65 | $27.65 | 480,627 |
| 2024-06-27 | $28.24 | $28.42 | $27.57 | $28.22 | $28.22 | 195,462 |
| 2024-06-26 | $27.63 | $28.25 | $27.55 | $28.22 | $28.22 | 224,794 |
| 2024-06-25 | $28.31 | $28.31 | $27.41 | $27.81 | $27.81 | 200,267 |
| 2024-06-24 | $28.77 | $28.97 | $28.28 | $28.51 | $28.51 | 201,098 |
| 2024-06-21 | $28.78 | $28.91 | $28.43 | $28.70 | $28.70 | 645,498 |
| 2024-06-20 | $29.20 | $29.72 | $28.85 | $28.86 | $28.86 | 172,203 |
| 2024-06-18 | $29.24 | $29.48 | $29.05 | $29.43 | $29.43 | 202,908 |
| 2024-06-17 | $28.71 | $29.48 | $28.71 | $29.37 | $29.37 | 307,124 |
| 2024-06-14 | $28.71 | $28.81 | $28.23 | $28.72 | $28.72 | 197,010 |
| 2024-06-13 | $29.65 | $29.65 | $28.82 | $29.13 | $29.05 | 191,050 |
| 2024-06-12 | $30.47 | $30.74 | $29.46 | $29.63 | $29.55 | 214,696 |
| 2024-06-11 | $30.02 | $30.02 | $29.25 | $29.55 | $29.55 | 215,579 |
| 2024-06-10 | $31.05 | $31.05 | $29.86 | $30.21 | $30.21 | 338,033 |
| 2024-06-07 | $31.84 | $32.13 | $30.08 | $31.68 | $31.68 | 334,976 |
| 2024-06-06 | $30.88 | $31.03 | $30.40 | $30.47 | $30.47 | 210,230 |
| 2024-06-05 | $31.23 | $31.31 | $30.57 | $30.82 | $30.82 | 170,225 |
| 2024-06-04 | $31.48 | $32.32 | $31.08 | $31.14 | $31.14 | 557,514 |
| 2024-06-03 | $33.25 | $33.25 | $31.59 | $31.73 | $31.73 | 150,388 |
| 2024-05-31 | $32.31 | $33.00 | $32.07 | $32.96 | $32.96 | 338,409 |
| 2024-05-30 | $31.96 | $32.57 | $31.96 | $32.15 | $32.15 | 173,310 |
| 2024-05-29 | $31.74 | $32.67 | $31.51 | $31.70 | $31.70 | 304,849 |
| 2024-05-28 | $32.57 | $32.80 | $31.73 | $31.87 | $31.87 | 157,782 |
| 2024-05-24 | $32.53 | $32.69 | $32.38 | $32.50 | $32.50 | 142,098 |
| 2024-05-23 | $32.70 | $32.78 | $32.04 | $32.30 | $32.30 | 185,222 |
| 2024-05-22 | $32.64 | $32.81 | $32.26 | $32.52 | $32.52 | 127,322 |
| 2024-05-21 | $32.55 | $33.04 | $32.44 | $32.78 | $32.78 | 220,397 |
| 2024-05-20 | $33.81 | $33.92 | $32.73 | $32.75 | $32.75 | 148,648 |
| 2024-05-17 | $34.22 | $34.22 | $33.70 | $33.93 | $33.93 | 88,190 |
| 2024-05-16 | $34.60 | $34.85 | $34.01 | $34.20 | $34.20 | 176,716 |
| 2024-05-15 | $35.25 | $35.25 | $34.42 | $34.67 | $34.67 | 173,595 |
| 2024-05-14 | $34.83 | $35.02 | $34.60 | $34.90 | $34.90 | 110,971 |
| 2024-05-13 | $35.02 | $35.02 | $34.35 | $34.51 | $34.51 | 97,052 |
| 2024-05-10 | $34.94 | $35.26 | $34.42 | $34.75 | $34.75 | 101,268 |
| 2024-05-09 | $34.85 | $35.06 | $34.48 | $34.93 | $34.93 | 135,283 |
| 2024-05-08 | $34.53 | $34.71 | $34.24 | $34.62 | $34.62 | 123,106 |
| 2024-05-07 | $35.11 | $35.20 | $34.65 | $34.69 | $34.69 | 146,001 |
| 2024-05-06 | $35.03 | $35.92 | $35.02 | $35.11 | $35.11 | 146,614 |
| 2024-05-03 | $34.90 | $35.00 | $34.27 | $34.78 | $34.78 | 201,791 |
| 2024-05-02 | $33.42 | $34.27 | $32.68 | $34.22 | $34.22 | 262,162 |
| 2024-05-01 | $33.23 | $33.84 | $32.90 | $33.09 | $33.09 | 157,642 |
| 2024-04-30 | $33.64 | $33.64 | $32.79 | $33.22 | $33.22 | 242,362 |
| 2024-04-29 | $33.96 | $34.05 | $33.29 | $33.82 | $33.82 | 158,209 |
| 2024-04-26 | $33.78 | $33.99 | $33.59 | $33.81 | $33.81 | 164,779 |
| 2024-04-25 | $33.35 | $33.92 | $32.86 | $33.66 | $33.66 | 201,088 |
| 2024-04-24 | $34.81 | $35.14 | $33.24 | $33.70 | $33.70 | 332,392 |
| 2024-04-23 | $33.79 | $34.98 | $33.79 | $34.75 | $34.75 | 476,707 |
| 2024-04-22 | $33.56 | $33.88 | $32.62 | $33.69 | $33.69 | 347,994 |
| 2024-04-19 | $34.14 | $34.72 | $34.10 | $34.64 | $34.64 | 152,203 |
| 2024-04-18 | $34.72 | $35.04 | $34.18 | $34.24 | $34.24 | 120,051 |
| 2024-04-17 | $35.68 | $35.68 | $34.32 | $34.50 | $34.50 | 158,896 |
| 2024-04-16 | $35.13 | $35.63 | $34.86 | $35.47 | $35.47 | 150,875 |
| 2024-04-15 | $36.05 | $36.30 | $35.26 | $35.45 | $35.45 | 106,192 |
| 2024-04-12 | $36.22 | $36.48 | $35.63 | $35.87 | $35.87 | 286,160 |
| 2024-04-11 | $36.70 | $36.70 | $36.18 | $36.51 | $36.51 | 127,230 |
| 2024-04-10 | $37.13 | $37.36 | $36.19 | $36.61 | $36.61 | 184,424 |
| 2024-04-09 | $38.60 | $38.92 | $37.81 | $38.11 | $38.11 | 153,937 |
| 2024-04-08 | $38.48 | $38.98 | $38.38 | $38.60 | $38.60 | 160,002 |
| 2024-04-05 | $37.73 | $38.87 | $37.73 | $38.33 | $38.33 | 259,160 |
| 2024-04-04 | $38.40 | $38.64 | $37.58 | $37.72 | $37.72 | 139,257 |
| 2024-04-03 | $37.01 | $38.57 | $36.52 | $38.05 | $38.05 | 192,227 |
| 2024-04-02 | $36.85 | $37.56 | $36.67 | $37.16 | $37.16 | 280,686 |
| 2024-04-01 | $38.69 | $38.77 | $36.77 | $37.08 | $37.08 | 419,973 |
| 2024-03-28 | $38.85 | $39.31 | $38.13 | $38.43 | $38.43 | 286,075 |
| 2024-03-27 | $38.23 | $38.92 | $38.11 | $38.79 | $38.79 | 175,710 |
| 2024-03-26 | $37.83 | $38.13 | $37.52 | $37.95 | $37.95 | 146,947 |
| 2024-03-25 | $37.85 | $38.00 | $37.55 | $37.71 | $37.71 | 154,797 |
| 2024-03-22 | $38.30 | $38.30 | $37.70 | $37.86 | $37.86 | 142,772 |
| 2024-03-21 | $37.34 | $38.65 | $37.26 | $38.24 | $38.24 | 308,327 |
| 2024-03-20 | $37.15 | $37.75 | $36.40 | $37.34 | $37.34 | 302,560 |
| 2024-03-19 | $35.71 | $37.46 | $35.70 | $37.38 | $37.38 | 346,476 |
| 2024-03-18 | $35.92 | $36.00 | $35.19 | $35.73 | $35.73 | 213,739 |
| 2024-03-15 | $34.94 | $36.04 | $34.94 | $35.95 | $35.95 | 371,058 |
| 2024-03-14 | $35.64 | $35.81 | $34.85 | $34.98 | $34.98 | 137,674 |
| 2024-03-13 | $34.97 | $35.81 | $34.97 | $35.76 | $35.68 | 137,952 |
| 2024-03-12 | $35.36 | $35.36 | $34.30 | $34.93 | $34.85 | 150,033 |
| 2024-03-11 | $33.74 | $34.90 | $33.22 | $34.77 | $34.69 | 146,841 |
| 2024-03-08 | $35.32 | $36.57 | $33.33 | $33.92 | $33.92 | 219,628 |
| 2024-03-07 | $35.12 | $35.27 | $34.61 | $34.77 | $34.77 | 254,250 |
| 2024-03-06 | $34.91 | $34.94 | $34.54 | $34.71 | $34.71 | 103,832 |
| 2024-03-05 | $34.80 | $35.22 | $34.38 | $34.50 | $34.50 | 122,364 |
| 2024-03-04 | $35.40 | $35.67 | $34.81 | $34.93 | $34.93 | 99,785 |
| 2024-03-01 | $34.58 | $35.32 | $34.32 | $35.17 | $35.17 | 131,738 |
| 2024-02-29 | $35.14 | $35.14 | $34.31 | $34.58 | $34.58 | 119,110 |
| 2024-02-28 | $34.15 | $34.75 | $34.15 | $34.60 | $34.60 | 134,975 |
| 2024-02-27 | $34.12 | $34.60 | $34.06 | $34.46 | $34.46 | 114,130 |
| 2024-02-26 | $33.62 | $34.02 | $33.49 | $33.81 | $33.81 | 66,565 |
| 2024-02-23 | $33.70 | $34.05 | $33.46 | $33.77 | $33.77 | 74,120 |
| 2024-02-22 | $33.05 | $33.70 | $33.05 | $33.70 | $33.70 | 126,939 |
| 2024-02-21 | $32.79 | $32.95 | $32.28 | $32.89 | $32.89 | 84,776 |
| 2024-02-20 | $32.89 | $33.14 | $32.66 | $32.73 | $32.73 | 92,982 |
| 2024-02-16 | $33.63 | $33.84 | $33.36 | $33.45 | $33.45 | 94,340 |
| 2024-02-15 | $33.50 | $33.97 | $33.22 | $33.97 | $33.97 | 147,567 |
| 2024-02-14 | $32.85 | $33.27 | $32.39 | $33.25 | $33.25 | 100,217 |
| 2024-02-13 | $32.55 | $33.13 | $31.86 | $32.35 | $32.35 | 162,477 |
| 2024-02-12 | $33.17 | $34.14 | $33.17 | $33.80 | $33.80 | 138,225 |
| 2024-02-09 | $32.48 | $33.19 | $32.29 | $33.16 | $33.16 | 93,943 |
| 2024-02-08 | $31.35 | $32.39 | $31.35 | $32.36 | $32.36 | 92,624 |
| 2024-02-07 | $31.19 | $31.46 | $30.95 | $31.35 | $31.35 | 61,704 |
| 2024-02-06 | $30.88 | $31.17 | $30.78 | $31.11 | $31.11 | 48,304 |
| 2024-02-05 | $31.20 | $31.28 | $30.58 | $30.96 | $30.96 | 88,981 |
| 2024-02-02 | $31.42 | $32.01 | $31.26 | $31.66 | $31.66 | 88,757 |
| 2024-02-01 | $31.49 | $31.93 | $31.22 | $31.81 | $31.81 | 81,644 |
| 2024-01-31 | $32.14 | $32.27 | $31.20 | $31.22 | $31.22 | 157,616 |
| 2024-01-30 | $31.76 | $32.21 | $31.76 | $32.16 | $32.16 | 87,658 |
| 2024-01-29 | $31.65 | $31.98 | $31.45 | $31.94 | $31.94 | 87,912 |
| 2024-01-26 | $31.67 | $31.77 | $31.33 | $31.65 | $31.65 | 87,927 |
| 2024-01-25 | $31.16 | $31.45 | $30.88 | $31.42 | $31.42 | 96,158 |
| 2024-01-24 | $31.36 | $31.36 | $30.53 | $30.56 | $30.56 | 102,176 |
| 2024-01-23 | $31.82 | $31.99 | $30.93 | $30.94 | $30.94 | 142,794 |
| 2024-01-22 | $31.45 | $31.78 | $31.42 | $31.67 | $31.67 | 128,975 |
| 2024-01-19 | $31.03 | $31.09 | $30.49 | $31.07 | $31.07 | 101,889 |
| 2024-01-18 | $30.94 | $31.01 | $30.42 | $30.93 | $30.93 | 91,586 |
| 2024-01-17 | $30.12 | $30.68 | $30.12 | $30.67 | $30.67 | 100,935 |
| 2024-01-16 | $30.38 | $30.69 | $30.07 | $30.57 | $30.57 | 100,253 |
| 2024-01-12 | $31.29 | $31.42 | $30.54 | $30.69 | $30.69 | 87,859 |
| 2024-01-11 | $30.95 | $30.98 | $30.22 | $30.80 | $30.80 | 141,399 |
| 2024-01-10 | $30.25 | $31.02 | $29.96 | $30.99 | $30.99 | 141,755 |
| 2024-01-09 | $30.34 | $30.34 | $29.98 | $30.16 | $30.16 | 117,593 |
| 2024-01-08 | $30.19 | $30.62 | $30.10 | $30.61 | $30.61 | 96,263 |
| 2024-01-05 | $30.44 | $30.91 | $30.17 | $30.19 | $30.19 | 142,330 |
| 2024-01-04 | $30.46 | $31.03 | $30.19 | $30.69 | $30.69 | 250,121 |
| 2024-01-03 | $31.00 | $31.00 | $30.03 | $30.25 | $30.25 | 189,653 |
| 2024-01-02 | $30.22 | $31.32 | $30.16 | $31.20 | $31.20 | 294,032 |
| 2023-12-29 | $30.87 | $31.05 | $30.57 | $30.57 | $30.57 | 127,944 |
| 2023-12-28 | $30.78 | $31.06 | $30.65 | $31.00 | $31.00 | 100,346 |
| 2023-12-27 | $31.02 | $31.02 | $30.60 | $30.82 | $30.82 | 132,803 |
| 2023-12-26 | $31.07 | $31.09 | $30.80 | $30.92 | $30.92 | 95,843 |
| 2023-12-22 | $30.92 | $31.11 | $30.55 | $30.92 | $30.92 | 143,828 |
| 2023-12-21 | $30.81 | $30.95 | $30.39 | $30.86 | $30.86 | 149,999 |
| 2023-12-20 | $31.23 | $31.48 | $30.46 | $30.49 | $30.49 | 200,331 |
| 2023-12-19 | $31.23 | $31.43 | $30.74 | $31.19 | $31.19 | 226,606 |
| 2023-12-18 | $31.20 | $31.33 | $30.31 | $30.85 | $30.85 | 235,801 |
| 2023-12-15 | $33.65 | $33.65 | $30.22 | $30.91 | $30.91 | 1,239,776 |
| 2023-12-14 | $33.93 | $35.03 | $33.70 | $34.70 | $34.70 | 462,200 |
| 2023-12-13 | $32.73 | $33.28 | $31.98 | $33.23 | $33.23 | 390,076 |
| 2023-12-12 | $32.57 | $32.75 | $32.26 | $32.70 | $32.70 | 150,983 |
| 2023-12-11 | $32.47 | $32.88 | $32.27 | $32.57 | $32.57 | 155,223 |
| 2023-12-08 | $32.20 | $32.68 | $32.20 | $32.46 | $32.46 | 127,840 |
| 2023-12-07 | $32.19 | $32.19 | $31.71 | $32.15 | $32.15 | 95,203 |
| 2023-12-06 | $32.22 | $32.80 | $31.97 | $32.10 | $32.10 | 164,078 |
| 2023-12-05 | $32.17 | $32.43 | $31.80 | $32.12 | $32.12 | 117,210 |
| 2023-12-04 | $31.47 | $32.45 | $31.30 | $32.17 | $32.17 | 232,540 |
| 2023-12-01 | $30.65 | $31.71 | $30.55 | $31.68 | $31.68 | 291,703 |
| 2023-11-30 | $30.79 | $30.92 | $30.44 | $30.79 | $30.79 | 117,068 |
| 2023-11-29 | $30.44 | $30.72 | $30.26 | $30.54 | $30.54 | 92,816 |
| 2023-11-28 | $30.59 | $30.68 | $29.99 | $30.05 | $30.05 | 90,831 |
| 2023-11-27 | $30.35 | $30.80 | $30.14 | $30.76 | $30.76 | 58,670 |
| 2023-11-24 | $30.25 | $30.57 | $30.22 | $30.37 | $30.37 | 43,678 |
| 2023-11-22 | $30.30 | $30.64 | $30.06 | $30.29 | $30.29 | 88,597 |
| 2023-11-21 | $30.36 | $30.45 | $29.95 | $30.00 | $30.00 | 88,282 |
| 2023-11-20 | $30.83 | $30.83 | $30.15 | $30.39 | $30.39 | 93,760 |
| 2023-11-17 | $30.45 | $30.83 | $30.41 | $30.64 | $30.64 | 114,418 |
| 2023-11-16 | $30.33 | $30.64 | $30.01 | $30.20 | $30.20 | 84,684 |
| 2023-11-15 | $31.04 | $31.18 | $29.98 | $30.23 | $30.23 | 160,579 |
| 2023-11-14 | $30.00 | $31.00 | $29.88 | $30.85 | $30.85 | 283,349 |
| 2023-11-13 | $28.83 | $29.25 | $28.68 | $29.09 | $29.09 | 67,612 |
| 2023-11-10 | $28.47 | $29.07 | $28.34 | $28.84 | $28.84 | 85,692 |
| 2023-11-09 | $28.55 | $28.83 | $28.08 | $28.19 | $28.19 | 78,466 |
| 2023-11-08 | $28.96 | $28.98 | $28.25 | $28.47 | $28.47 | 77,516 |
| 2023-11-07 | $28.75 | $28.98 | $28.54 | $28.87 | $28.87 | 70,373 |
| 2023-11-06 | $29.00 | $29.07 | $28.46 | $28.91 | $28.91 | 133,635 |
| 2023-11-03 | $28.64 | $29.30 | $28.64 | $28.88 | $28.88 | 101,360 |
| 2023-11-02 | $27.89 | $28.20 | $27.72 | $28.18 | $28.18 | 94,426 |
| 2023-11-01 | $26.72 | $27.39 | $26.52 | $27.38 | $27.38 | 85,169 |
| 2023-10-31 | $26.67 | $26.86 | $26.60 | $26.85 | $26.85 | 64,404 |
| 2023-10-30 | $26.58 | $26.81 | $26.43 | $26.70 | $26.70 | 84,906 |
| 2023-10-27 | $26.48 | $26.52 | $25.97 | $26.32 | $26.32 | 67,407 |
| 2023-10-26 | $26.47 | $26.77 | $26.13 | $26.53 | $26.53 | 80,094 |
| 2023-10-25 | $26.24 | $28.02 | $25.96 | $26.24 | $26.24 | 82,570 |
| 2023-10-24 | $26.83 | $27.00 | $26.33 | $26.61 | $26.61 | 94,378 |
| 2023-10-23 | $26.73 | $27.25 | $26.51 | $26.57 | $26.57 | 172,585 |
| 2023-10-20 | $27.06 | $27.22 | $26.82 | $26.83 | $26.83 | 134,604 |
| 2023-10-19 | $27.41 | $27.59 | $26.79 | $26.93 | $26.93 | 85,852 |
| 2023-10-18 | $27.77 | $27.78 | $27.21 | $27.46 | $27.46 | 79,527 |
| 2023-10-17 | $27.77 | $28.47 | $27.60 | $28.05 | $28.05 | 137,245 |
| 2023-10-16 | $27.87 | $28.26 | $27.87 | $28.08 | $28.08 | 88,314 |
| 2023-10-13 | $27.81 | $27.89 | $26.88 | $27.47 | $27.47 | 141,636 |
| 2023-10-12 | $28.84 | $28.84 | $27.57 | $27.89 | $27.89 | 118,395 |
| 2023-10-11 | $28.00 | $28.83 | $28.00 | $28.71 | $28.71 | 128,773 |
| 2023-10-10 | $28.17 | $28.37 | $27.96 | $27.99 | $27.99 | 119,080 |
| 2023-10-09 | $27.96 | $28.09 | $27.46 | $27.86 | $27.86 | 105,346 |
| 2023-10-06 | $27.48 | $28.50 | $27.48 | $27.96 | $27.96 | 131,699 |
| 2023-10-05 | $27.59 | $27.86 | $27.26 | $27.76 | $27.76 | 103,573 |
| 2023-10-04 | $27.39 | $27.77 | $27.07 | $27.64 | $27.64 | 83,133 |
| 2023-10-03 | $27.67 | $27.89 | $27.32 | $27.48 | $27.48 | 80,151 |
| 2023-10-02 | $27.97 | $28.52 | $27.78 | $28.03 | $28.03 | 238,510 |
| 2023-09-29 | $28.90 | $28.98 | $27.77 | $28.17 | $28.17 | 243,710 |
| 2023-09-28 | $27.93 | $28.79 | $27.87 | $28.67 | $28.67 | 248,570 |
| 2023-09-27 | $27.45 | $28.11 | $27.45 | $27.97 | $27.97 | 88,347 |
| 2023-09-26 | $27.47 | $27.86 | $27.11 | $27.13 | $27.13 | 129,503 |
| 2023-09-25 | $27.36 | $27.81 | $27.20 | $27.68 | $27.68 | 67,137 |
| 2023-09-22 | $27.76 | $27.93 | $27.46 | $27.66 | $27.66 | 70,882 |
| 2023-09-21 | $27.44 | $27.73 | $27.13 | $27.56 | $27.56 | 91,239 |
| 2023-09-20 | $28.60 | $28.84 | $27.75 | $27.78 | $27.78 | 97,780 |
| 2023-09-19 | $28.58 | $28.73 | $28.16 | $28.55 | $28.55 | 89,952 |
| 2023-09-18 | $28.26 | $28.75 | $28.12 | $28.64 | $28.64 | 107,037 |
| 2023-09-15 | $28.40 | $28.47 | $27.72 | $28.08 | $28.08 | 678,102 |
| 2023-09-14 | $28.02 | $28.49 | $27.94 | $28.49 | $28.49 | 101,248 |
| 2023-09-13 | $27.94 | $28.19 | $27.56 | $27.80 | $27.72 | 102,126 |
| 2023-09-12 | $27.77 | $28.28 | $27.75 | $28.02 | $28.02 | 91,205 |
| 2023-09-11 | $28.23 | $28.30 | $27.78 | $27.98 | $27.98 | 139,869 |
| 2023-09-08 | $27.99 | $28.03 | $27.37 | $27.71 | $27.71 | 101,408 |
| 2023-09-07 | $28.10 | $28.32 | $27.60 | $27.92 | $27.92 | 283,005 |
| 2023-09-06 | $28.69 | $29.15 | $28.13 | $28.28 | $28.28 | 160,039 |
| 2023-09-05 | $29.22 | $29.40 | $27.51 | $28.47 | $28.47 | 242,463 |
| 2023-09-01 | $27.18 | $29.63 | $27.18 | $29.48 | $29.48 | 316,303 |
| 2023-08-31 | $26.96 | $27.18 | $26.85 | $26.98 | $26.98 | 121,144 |
| 2023-08-30 | $26.17 | $27.09 | $26.17 | $27.04 | $27.04 | 123,085 |
| 2023-08-29 | $25.49 | $26.43 | $25.39 | $26.37 | $26.37 | 226,430 |
| 2023-08-28 | $25.48 | $25.96 | $25.43 | $25.56 | $25.56 | 60,086 |
| 2023-08-25 | $25.45 | $25.56 | $24.97 | $25.24 | $25.24 | 81,772 |
| 2023-08-24 | $25.75 | $25.99 | $25.32 | $25.41 | $25.41 | 84,442 |
| 2023-08-23 | $25.83 | $26.07 | $25.66 | $25.94 | $25.94 | 98,097 |
| 2023-08-22 | $25.98 | $26.09 | $25.65 | $25.66 | $25.66 | 74,976 |
| 2023-08-21 | $25.97 | $26.15 | $25.79 | $25.86 | $25.86 | 64,117 |
| 2023-08-18 | $25.94 | $26.49 | $25.88 | $26.05 | $26.05 | 82,892 |
| 2023-08-17 | $26.83 | $27.03 | $26.15 | $26.18 | $26.18 | 77,735 |
| 2023-08-16 | $27.04 | $27.49 | $26.76 | $26.76 | $26.76 | 83,567 |
| 2023-08-15 | $27.17 | $27.46 | $26.93 | $27.13 | $27.13 | 62,121 |
| 2023-08-14 | $27.08 | $27.35 | $26.81 | $27.29 | $27.29 | 140,972 |
| 2023-08-11 | $27.23 | $27.56 | $27.23 | $27.35 | $27.35 | 74,947 |
| 2023-08-10 | $27.75 | $27.84 | $27.10 | $27.37 | $27.37 | 61,589 |
| 2023-08-09 | $27.34 | $27.74 | $27.11 | $27.60 | $27.60 | 81,008 |
| 2023-08-08 | $27.40 | $27.48 | $26.89 | $27.47 | $27.47 | 74,164 |
| 2023-08-07 | $28.03 | $28.18 | $27.62 | $27.80 | $27.80 | 56,929 |
| 2023-08-04 | $27.65 | $27.92 | $27.32 | $27.89 | $27.89 | 99,306 |
| 2023-08-03 | $27.77 | $27.87 | $27.47 | $27.49 | $27.49 | 88,046 |
| 2023-08-02 | $27.91 | $28.22 | $27.91 | $28.00 | $28.00 | 82,786 |
| 2023-08-01 | $28.00 | $28.44 | $28.00 | $28.30 | $28.30 | 80,500 |
| 2023-07-31 | $27.85 | $28.16 | $27.73 | $28.14 | $28.14 | 94,500 |
| 2023-07-28 | $27.76 | $28.16 | $27.67 | $27.76 | $27.76 | 47,277 |
| 2023-07-27 | $27.91 | $28.07 | $27.44 | $27.57 | $27.57 | 81,660 |
| 2023-07-26 | $27.52 | $28.00 | $27.51 | $27.80 | $27.80 | 67,695 |
| 2023-07-25 | $27.23 | $27.87 | $27.23 | $27.62 | $27.62 | 57,653 |
| 2023-07-24 | $27.38 | $27.76 | $27.32 | $27.53 | $27.53 | 51,705 |
| 2023-07-21 | $27.91 | $27.94 | $27.13 | $27.33 | $27.33 | 95,834 |
| 2023-07-20 | $28.09 | $28.09 | $27.14 | $27.68 | $27.68 | 79,682 |
| 2023-07-19 | $27.72 | $27.94 | $27.52 | $27.84 | $27.84 | 99,444 |
| 2023-07-18 | $27.63 | $28.13 | $27.63 | $27.77 | $27.77 | 83,179 |
| 2023-07-17 | $26.77 | $27.75 | $26.77 | $27.54 | $27.54 | 202,504 |
| 2023-07-14 | $26.57 | $26.88 | $26.23 | $26.86 | $26.86 | 80,919 |
| 2023-07-13 | $26.46 | $26.82 | $26.19 | $26.71 | $26.71 | 78,266 |
| 2023-07-12 | $26.85 | $26.89 | $26.42 | $26.50 | $26.50 | 89,569 |
| 2023-07-11 | $26.56 | $26.65 | $25.99 | $26.17 | $26.17 | 84,278 |
| 2023-07-10 | $26.11 | $26.88 | $26.11 | $26.44 | $26.44 | 84,418 |
| 2023-07-07 | $25.78 | $26.46 | $25.78 | $26.23 | $26.23 | 153,941 |
| 2023-07-06 | $26.04 | $26.04 | $25.38 | $25.70 | $25.70 | 138,613 |
| 2023-07-05 | $26.63 | $26.78 | $26.31 | $26.36 | $26.36 | 152,959 |
| 2023-07-03 | $26.72 | $27.29 | $26.72 | $26.89 | $26.89 | 75,045 |
| 2023-06-30 | $27.38 | $27.38 | $26.74 | $26.85 | $26.85 | 145,155 |
| 2023-06-29 | $26.84 | $27.08 | $26.69 | $26.95 | $26.95 | 141,375 |
| 2023-06-28 | $25.96 | $26.87 | $25.72 | $26.84 | $26.84 | 234,074 |
| 2023-06-27 | $25.45 | $26.10 | $25.36 | $25.77 | $25.77 | 148,586 |
| 2023-06-26 | $25.24 | $25.79 | $25.08 | $25.37 | $25.37 | 220,718 |
| 2023-06-23 | $25.32 | $25.85 | $25.09 | $25.27 | $25.27 | 350,566 |
| 2023-06-22 | $26.29 | $26.30 | $25.70 | $25.71 | $25.71 | 126,760 |
| 2023-06-21 | $26.68 | $26.70 | $26.29 | $26.36 | $26.36 | 176,404 |
| 2023-06-20 | $26.15 | $26.89 | $25.77 | $26.71 | $26.71 | 142,042 |
| 2023-06-16 | $26.87 | $26.87 | $26.12 | $26.29 | $26.29 | 650,592 |
| 2023-06-15 | $25.87 | $26.53 | $25.81 | $26.50 | $26.50 | 130,468 |
| 2023-06-14 | $26.77 | $26.80 | $25.91 | $26.05 | $26.05 | 182,722 |
| 2023-06-13 | $26.93 | $27.17 | $26.60 | $26.70 | $26.62 | 226,068 |
| 2023-06-12 | $26.78 | $27.21 | $26.51 | $26.96 | $26.88 | 172,115 |
| 2023-06-09 | $26.83 | $26.86 | $26.24 | $26.68 | $26.68 | 124,233 |
| 2023-06-08 | $26.93 | $27.32 | $26.72 | $27.06 | $27.06 | 161,044 |
| 2023-06-07 | $26.44 | $27.32 | $26.33 | $27.08 | $27.08 | 241,709 |
| 2023-06-06 | $25.56 | $26.66 | $25.31 | $26.12 | $26.12 | 379,314 |
| 2023-06-05 | $26.00 | $26.10 | $24.80 | $25.56 | $25.56 | 282,245 |
| 2023-06-02 | $24.47 | $26.16 | $23.99 | $26.02 | $26.02 | 385,854 |
| 2023-06-01 | $20.95 | $21.20 | $20.56 | $21.08 | $21.08 | 134,205 |
| 2023-05-31 | $21.40 | $21.48 | $20.72 | $21.01 | $21.01 | 243,271 |
| 2023-05-30 | $21.18 | $21.59 | $20.98 | $21.29 | $21.29 | 149,105 |
| 2023-05-26 | $20.73 | $21.16 | $20.71 | $21.09 | $21.09 | 43,433 |
| 2023-05-25 | $20.82 | $21.19 | $20.65 | $20.74 | $20.74 | 59,287 |
| 2023-05-24 | $21.14 | $21.14 | $20.74 | $20.96 | $20.96 | 144,433 |
| 2023-05-23 | $21.15 | $21.47 | $20.98 | $21.23 | $21.23 | 154,414 |
| 2023-05-22 | $20.99 | $21.37 | $20.88 | $21.31 | $21.31 | 104,242 |
| 2023-05-19 | $21.38 | $21.41 | $20.70 | $20.98 | $20.98 | 108,431 |
| 2023-05-18 | $20.47 | $21.08 | $20.42 | $21.04 | $21.04 | 107,945 |
| 2023-05-17 | $20.24 | $20.61 | $20.13 | $20.52 | $20.52 | 105,633 |
| 2023-05-16 | $20.14 | $20.29 | $19.99 | $20.06 | $20.06 | 118,762 |
| 2023-05-15 | $20.09 | $20.55 | $19.87 | $20.39 | $20.39 | 91,479 |
| 2023-05-12 | $20.29 | $20.34 | $19.77 | $20.02 | $20.02 | 63,375 |
| 2023-05-11 | $19.79 | $20.14 | $19.75 | $20.12 | $20.12 | 124,008 |
| 2023-05-10 | $20.17 | $20.24 | $19.59 | $20.03 | $20.03 | 129,116 |
| 2023-05-09 | $19.71 | $20.04 | $19.71 | $19.81 | $19.81 | 81,092 |
| 2023-05-08 | $19.88 | $19.91 | $19.51 | $19.84 | $19.84 | 109,038 |
| 2023-05-05 | $19.45 | $19.76 | $19.13 | $19.72 | $19.72 | 139,791 |
| 2023-05-04 | $19.48 | $19.50 | $18.92 | $18.98 | $18.98 | 134,788 |
| 2023-05-03 | $19.54 | $20.08 | $19.51 | $19.57 | $19.57 | 127,453 |
| 2023-05-02 | $19.21 | $19.49 | $19.02 | $19.38 | $19.38 | 147,413 |
| 2023-05-01 | $19.08 | $19.54 | $18.99 | $19.36 | $19.36 | 120,493 |
| 2023-04-28 | $18.81 | $19.35 | $18.81 | $19.10 | $19.10 | 125,476 |
| 2023-04-27 | $18.98 | $19.20 | $18.71 | $18.84 | $18.84 | 138,055 |
| 2023-04-26 | $19.33 | $19.64 | $18.77 | $18.85 | $18.85 | 163,444 |
| 2023-04-25 | $20.04 | $20.34 | $19.57 | $19.57 | $19.57 | 110,657 |
| 2023-04-24 | $20.16 | $20.68 | $20.07 | $20.27 | $20.27 | 175,796 |
| 2023-04-21 | $21.05 | $21.05 | $20.14 | $20.24 | $20.24 | 191,288 |
| 2023-04-20 | $20.67 | $21.05 | $20.65 | $20.99 | $20.99 | 131,732 |
| 2023-04-19 | $20.77 | $20.88 | $20.51 | $20.86 | $20.86 | 82,965 |
| 2023-04-18 | $20.77 | $20.84 | $20.59 | $20.77 | $20.77 | 92,949 |
| 2023-04-17 | $20.62 | $20.88 | $20.49 | $20.66 | $20.66 | 90,840 |
| 2023-04-14 | $20.48 | $20.71 | $20.21 | $20.50 | $20.50 | 155,176 |
| 2023-04-13 | $20.48 | $20.65 | $20.23 | $20.57 | $20.57 | 98,943 |
| 2023-04-12 | $20.79 | $20.79 | $20.24 | $20.33 | $20.33 | 201,087 |
| 2023-04-11 | $20.40 | $20.61 | $20.27 | $20.49 | $20.49 | 178,399 |
| 2023-04-10 | $19.74 | $20.42 | $19.74 | $20.25 | $20.25 | 250,097 |
| 2023-04-06 | $20.05 | $20.05 | $19.78 | $19.86 | $19.86 | 97,317 |
| 2023-04-05 | $19.98 | $20.20 | $19.65 | $19.88 | $19.88 | 254,988 |
| 2023-04-04 | $21.16 | $21.16 | $20.01 | $20.11 | $20.11 | 344,712 |
| 2023-04-03 | $21.58 | $21.60 | $20.53 | $20.99 | $20.99 | 476,232 |
| 2023-03-31 | $20.90 | $21.57 | $20.90 | $21.53 | $21.53 | 475,851 |
| 2023-03-30 | $20.93 | $21.17 | $20.66 | $20.70 | $20.70 | 141,899 |
| 2023-03-29 | $21.05 | $21.09 | $20.48 | $20.68 | $20.68 | 269,625 |
| 2023-03-28 | $20.69 | $21.14 | $20.63 | $20.86 | $20.86 | 314,841 |
| 2023-03-27 | $20.73 | $20.85 | $20.40 | $20.73 | $20.73 | 199,598 |
| 2023-03-24 | $19.89 | $20.45 | $19.74 | $20.32 | $20.32 | 173,454 |
| 2023-03-23 | $20.10 | $20.52 | $19.94 | $20.18 | $20.18 | 265,750 |
| 2023-03-22 | $20.26 | $20.59 | $19.90 | $19.93 | $19.93 | 204,554 |
| 2023-03-21 | $20.26 | $20.78 | $20.20 | $20.25 | $20.25 | 236,278 |
| 2023-03-20 | $19.78 | $20.41 | $19.70 | $19.71 | $19.71 | 297,602 |
| 2023-03-17 | $19.98 | $20.46 | $19.40 | $19.56 | $19.56 | 694,934 |
| 2023-03-16 | $19.40 | $20.66 | $19.32 | $20.01 | $20.01 | 284,374 |
| 2023-03-15 | $19.17 | $20.03 | $19.07 | $19.77 | $19.77 | 319,422 |
| 2023-03-14 | $20.50 | $20.61 | $19.12 | $19.88 | $19.88 | 384,381 |
| 2023-03-13 | $20.19 | $20.52 | $19.76 | $19.97 | $19.97 | 310,915 |
| 2023-03-10 | $23.75 | $23.75 | $19.70 | $20.62 | $20.62 | 495,101 |
| 2023-03-09 | $25.10 | $25.23 | $24.66 | $24.79 | $24.79 | 119,812 |
| 2023-03-08 | $24.50 | $25.12 | $24.44 | $25.05 | $25.05 | 140,326 |
| 2023-03-07 | $25.37 | $25.39 | $24.43 | $24.46 | $24.46 | 293,815 |
| 2023-03-06 | $26.55 | $26.63 | $25.24 | $25.55 | $25.55 | 185,611 |
| 2023-03-03 | $26.68 | $26.78 | $26.15 | $26.66 | $26.66 | 125,907 |
| 2023-03-02 | $25.87 | $26.68 | $25.83 | $26.54 | $26.54 | 99,977 |
| 2023-03-01 | $26.02 | $26.38 | $25.92 | $26.11 | $26.11 | 109,948 |
| 2023-02-28 | $25.82 | $26.33 | $25.80 | $25.95 | $25.95 | 169,172 |
| 2023-02-27 | $25.79 | $26.03 | $25.69 | $25.89 | $25.89 | 85,253 |
| 2023-02-24 | $25.26 | $25.57 | $25.15 | $25.53 | $25.53 | 68,699 |
| 2023-02-23 | $25.70 | $25.82 | $25.19 | $25.62 | $25.62 | 86,691 |
| 2023-02-22 | $25.45 | $25.84 | $25.29 | $25.50 | $25.50 | 174,037 |
| 2023-02-21 | $26.08 | $26.08 | $25.32 | $25.33 | $25.33 | 116,481 |
| 2023-02-17 | $26.63 | $26.63 | $26.08 | $26.44 | $26.44 | 129,781 |
| 2023-02-16 | $26.14 | $26.67 | $26.14 | $26.53 | $26.53 | 235,741 |
| 2023-02-15 | $26.14 | $26.72 | $26.14 | $26.60 | $26.60 | 124,763 |
| 2023-02-14 | $26.73 | $26.85 | $26.27 | $26.43 | $26.43 | 133,858 |
| 2023-02-13 | $26.22 | $27.00 | $26.01 | $26.99 | $26.99 | 83,156 |
| 2023-02-10 | $26.00 | $26.59 | $25.97 | $26.26 | $26.26 | 95,271 |
| 2023-02-09 | $26.50 | $26.87 | $25.78 | $26.10 | $26.10 | 143,258 |
| 2023-02-08 | $26.49 | $26.64 | $26.11 | $26.39 | $26.39 | 73,869 |
| 2023-02-07 | $26.37 | $26.78 | $26.22 | $26.71 | $26.71 | 87,012 |
| 2023-02-06 | $26.43 | $26.64 | $25.99 | $26.61 | $26.61 | 132,547 |
| 2023-02-03 | $26.57 | $27.04 | $26.57 | $26.72 | $26.72 | 122,020 |
| 2023-02-02 | $26.26 | $27.03 | $26.26 | $26.78 | $26.78 | 109,672 |
| 2023-02-01 | $25.84 | $26.60 | $25.46 | $26.20 | $26.20 | 176,205 |
| 2023-01-31 | $25.01 | $25.90 | $25.01 | $25.89 | $25.89 | 150,988 |
| 2023-01-30 | $24.35 | $25.25 | $24.35 | $24.92 | $24.92 | 226,919 |
| 2023-01-27 | $24.41 | $24.68 | $24.25 | $24.46 | $24.46 | 70,124 |
| 2023-01-26 | $24.33 | $24.67 | $23.94 | $24.50 | $24.50 | 70,111 |
| 2023-01-25 | $24.02 | $24.29 | $23.77 | $24.26 | $24.26 | 49,500 |
| 2023-01-24 | $24.21 | $24.50 | $24.12 | $24.14 | $24.14 | 59,271 |
| 2023-01-23 | $24.09 | $24.40 | $24.04 | $24.17 | $24.17 | 72,935 |
| 2023-01-20 | $24.09 | $24.44 | $23.71 | $24.17 | $24.17 | 118,307 |
| 2023-01-19 | $24.20 | $24.27 | $23.73 | $23.93 | $23.93 | 95,049 |
| 2023-01-18 | $24.89 | $25.20 | $24.41 | $24.47 | $24.47 | 86,932 |
| 2023-01-17 | $24.90 | $25.08 | $24.64 | $24.87 | $24.87 | 116,298 |
| 2023-01-13 | $24.34 | $24.99 | $24.34 | $24.96 | $24.96 | 86,572 |
| 2023-01-12 | $24.12 | $24.50 | $23.83 | $24.50 | $24.50 | 106,271 |
| 2023-01-11 | $24.09 | $24.37 | $23.74 | $23.88 | $23.88 | 145,802 |
| 2023-01-10 | $23.65 | $23.94 | $23.54 | $23.94 | $23.94 | 122,633 |
| 2023-01-09 | $23.94 | $24.14 | $23.59 | $23.65 | $23.65 | 88,689 |
| 2023-01-06 | $23.64 | $23.94 | $23.59 | $23.74 | $23.74 | 73,367 |
| 2023-01-05 | $23.49 | $23.60 | $23.02 | $23.38 | $23.38 | 108,689 |
| 2023-01-04 | $24.26 | $24.59 | $23.50 | $23.61 | $23.61 | 282,751 |
| 2023-01-03 | $23.94 | $24.26 | $23.34 | $23.95 | $23.95 | 180,693 |
| 2022-12-30 | $23.78 | $24.01 | $23.60 | $23.68 | $23.68 | 58,325 |
| 2022-12-29 | $23.64 | $24.15 | $23.64 | $24.02 | $24.02 | 66,707 |
| 2022-12-28 | $23.90 | $24.12 | $23.39 | $23.41 | $23.41 | 100,226 |
| 2022-12-27 | $23.74 | $24.07 | $23.68 | $23.86 | $23.86 | 63,067 |
| 2022-12-23 | $23.71 | $23.80 | $23.58 | $23.75 | $23.75 | 75,283 |
| 2022-12-22 | $23.95 | $23.95 | $23.33 | $23.81 | $23.81 | 100,000 |
| 2022-12-21 | $24.32 | $24.41 | $24.03 | $24.18 | $24.18 | 132,063 |
| 2022-12-20 | $23.98 | $24.42 | $23.87 | $24.06 | $24.06 | 221,965 |
| 2022-12-19 | $24.16 | $24.39 | $23.53 | $23.80 | $23.80 | 202,498 |
| 2022-12-16 | $24.42 | $24.92 | $23.70 | $24.17 | $24.17 | 1,124,320 |
| 2022-12-15 | $24.36 | $24.38 | $23.87 | $24.02 | $23.94 | 173,950 |
| 2022-12-14 | $24.61 | $25.06 | $24.40 | $24.69 | $24.61 | 166,828 |
| 2022-12-13 | $24.88 | $25.25 | $24.44 | $24.72 | $24.64 | 330,600 |
| 2022-12-12 | $23.52 | $24.22 | $23.28 | $24.01 | $24.01 | 141,193 |
| 2022-12-09 | $23.75 | $23.83 | $23.29 | $23.30 | $23.30 | 87,233 |
| 2022-12-08 | $23.66 | $23.93 | $23.46 | $23.82 | $23.82 | 78,815 |
| 2022-12-07 | $23.84 | $24.12 | $23.49 | $23.49 | $23.49 | 138,535 |
| 2022-12-06 | $23.90 | $24.29 | $23.45 | $23.81 | $23.81 | 145,386 |
| 2022-12-05 | $24.01 | $24.06 | $23.68 | $23.84 | $23.84 | 129,874 |
| 2022-12-02 | $23.90 | $24.54 | $23.90 | $24.33 | $24.33 | 77,024 |
| 2022-12-01 | $23.84 | $24.39 | $23.63 | $24.22 | $24.22 | 95,609 |
| 2022-11-30 | $23.75 | $23.82 | $23.14 | $23.77 | $23.77 | 129,082 |
| 2022-11-29 | $23.64 | $23.92 | $23.38 | $23.80 | $23.80 | 65,089 |
| 2022-11-28 | $23.87 | $24.11 | $23.40 | $23.50 | $23.50 | 126,575 |
| 2022-11-25 | $24.10 | $24.27 | $23.96 | $23.97 | $23.97 | 46,349 |
| 2022-11-23 | $24.11 | $24.23 | $23.90 | $23.98 | $23.98 | 78,183 |
| 2022-11-22 | $23.92 | $24.21 | $23.87 | $24.18 | $24.18 | 79,290 |
| 2022-11-21 | $23.91 | $24.09 | $23.69 | $23.75 | $23.75 | 80,334 |
| 2022-11-18 | $24.16 | $24.44 | $23.71 | $24.18 | $24.18 | 194,490 |
| 2022-11-17 | $22.79 | $23.50 | $22.65 | $23.49 | $23.49 | 104,487 |
| 2022-11-16 | $23.58 | $23.68 | $23.28 | $23.34 | $23.34 | 97,722 |
| 2022-11-15 | $23.60 | $24.10 | $23.46 | $23.74 | $23.74 | 113,781 |
| 2022-11-14 | $23.76 | $23.87 | $23.12 | $23.15 | $23.15 | 125,627 |
| 2022-11-11 | $24.09 | $24.41 | $23.82 | $23.88 | $23.88 | 83,170 |
| 2022-11-10 | $23.54 | $24.25 | $23.54 | $23.87 | $23.87 | 188,868 |
| 2022-11-09 | $22.52 | $23.11 | $22.25 | $22.43 | $22.43 | 116,116 |
| 2022-11-08 | $22.82 | $23.31 | $22.37 | $22.83 | $22.83 | 142,047 |
| 2022-11-07 | $22.20 | $22.90 | $22.07 | $22.70 | $22.70 | 127,069 |
| 2022-11-04 | $21.47 | $22.04 | $21.30 | $21.99 | $21.99 | 111,118 |
| 2022-11-03 | $20.78 | $21.31 | $20.47 | $21.13 | $21.13 | 99,779 |
| 2022-11-02 | $22.32 | $22.70 | $21.08 | $21.13 | $21.13 | 161,714 |
| 2022-11-01 | $22.49 | $22.49 | $21.88 | $22.18 | $22.18 | 99,814 |
| 2022-10-31 | $22.02 | $22.34 | $21.83 | $22.16 | $22.16 | 125,929 |
| 2022-10-28 | $21.44 | $22.51 | $21.36 | $22.26 | $22.26 | 183,918 |
| 2022-10-27 | $21.33 | $21.54 | $20.96 | $21.25 | $21.25 | 141,279 |
| 2022-10-26 | $20.91 | $21.56 | $20.66 | $21.17 | $21.17 | 125,625 |
| 2022-10-25 | $20.13 | $21.03 | $20.02 | $20.81 | $20.81 | 109,234 |
| 2022-10-24 | $19.75 | $20.25 | $19.55 | $20.20 | $20.20 | 136,795 |
| 2022-10-21 | $19.34 | $19.80 | $19.17 | $19.68 | $19.68 | 113,938 |
| 2022-10-20 | $19.70 | $19.90 | $19.04 | $19.19 | $19.19 | 109,972 |
| 2022-10-19 | $20.01 | $20.04 | $19.51 | $19.76 | $19.76 | 107,937 |
| 2022-10-18 | $20.24 | $20.46 | $19.98 | $20.22 | $20.22 | 93,201 |
| 2022-10-17 | $19.94 | $20.21 | $19.71 | $19.78 | $19.78 | 138,337 |
| 2022-10-14 | $20.55 | $20.64 | $19.58 | $19.59 | $19.59 | 114,086 |
| 2022-10-13 | $19.62 | $20.56 | $19.32 | $20.53 | $20.53 | 139,110 |
| 2022-10-12 | $20.52 | $20.52 | $19.98 | $20.08 | $20.08 | 83,216 |
| 2022-10-11 | $20.25 | $20.78 | $20.20 | $20.60 | $20.60 | 154,961 |
| 2022-10-10 | $19.80 | $20.43 | $19.80 | $20.25 | $20.25 | 108,114 |
| 2022-10-07 | $20.01 | $20.01 | $19.62 | $19.79 | $19.79 | 102,425 |
| 2022-10-06 | $20.03 | $20.42 | $20.03 | $20.23 | $20.23 | 70,735 |
| 2022-10-05 | $19.97 | $20.18 | $19.73 | $20.13 | $20.13 | 113,282 |
| 2022-10-04 | $19.78 | $20.26 | $19.65 | $20.24 | $20.24 | 187,139 |
| 2022-10-03 | $18.39 | $19.70 | $18.28 | $19.53 | $19.53 | 297,582 |
| 2022-09-30 | $18.21 | $18.66 | $18.00 | $18.16 | $18.16 | 185,843 |
| 2022-09-29 | $18.41 | $18.41 | $18.00 | $18.21 | $18.21 | 151,394 |
| 2022-09-28 | $18.56 | $18.77 | $18.31 | $18.64 | $18.64 | 263,082 |
| 2022-09-27 | $18.57 | $18.69 | $18.10 | $18.35 | $18.35 | 135,222 |
| 2022-09-26 | $18.66 | $19.00 | $18.25 | $18.35 | $18.35 | 179,183 |
| 2022-09-23 | $19.07 | $19.15 | $18.47 | $18.71 | $18.71 | 192,042 |
| 2022-09-22 | $19.78 | $19.78 | $19.17 | $19.25 | $19.25 | 121,614 |
| 2022-09-21 | $20.17 | $20.55 | $19.83 | $19.91 | $19.91 | 158,963 |
| 2022-09-20 | $20.01 | $20.02 | $19.60 | $19.99 | $19.99 | 194,895 |
| 2022-09-19 | $19.65 | $20.32 | $19.62 | $20.28 | $20.28 | 201,123 |
| 2022-09-16 | $19.49 | $19.94 | $19.35 | $19.72 | $19.72 | 537,329 |
| 2022-09-15 | $19.78 | $20.05 | $19.32 | $19.75 | $19.75 | 229,543 |
| 2022-09-14 | $19.90 | $20.04 | $19.60 | $19.90 | $19.82 | 231,310 |
| 2022-09-13 | $21.20 | $21.20 | $19.89 | $19.95 | $19.87 | 132,374 |
| 2022-09-12 | $21.31 | $21.84 | $21.27 | $21.70 | $21.61 | 216,409 |
| 2022-09-09 | $20.87 | $21.30 | $20.79 | $21.22 | $21.22 | 151,394 |
| 2022-09-08 | $21.15 | $21.15 | $20.67 | $20.69 | $20.69 | 252,636 |
| 2022-09-07 | $21.27 | $21.49 | $21.07 | $21.35 | $21.35 | 170,410 |
| 2022-09-06 | $21.36 | $21.40 | $20.77 | $21.14 | $21.14 | 195,710 |
| 2022-09-02 | $22.81 | $23.25 | $21.20 | $21.29 | $21.29 | 200,233 |
| 2022-09-01 | $22.01 | $22.08 | $21.43 | $21.90 | $21.90 | 145,335 |
| 2022-08-31 | $22.83 | $22.87 | $22.22 | $22.30 | $22.30 | 105,205 |
| 2022-08-30 | $23.21 | $23.28 | $22.62 | $22.78 | $22.78 | 108,117 |
| 2022-08-29 | $22.97 | $23.42 | $22.75 | $23.05 | $23.05 | 102,868 |
| 2022-08-26 | $24.40 | $24.48 | $23.17 | $23.31 | $23.31 | 123,970 |
| 2022-08-25 | $24.04 | $24.58 | $23.94 | $24.51 | $24.51 | 79,232 |
| 2022-08-24 | $24.13 | $24.20 | $23.85 | $24.13 | $24.13 | 72,220 |
| 2022-08-23 | $24.57 | $24.66 | $24.17 | $24.18 | $24.18 | 109,535 |
| 2022-08-22 | $25.00 | $25.21 | $24.46 | $24.61 | $24.61 | 116,011 |
| 2022-08-19 | $25.68 | $25.68 | $25.19 | $25.26 | $25.26 | 149,734 |
| 2022-08-18 | $25.50 | $25.82 | $25.47 | $25.82 | $25.82 | 85,681 |
| 2022-08-17 | $25.59 | $25.69 | $25.17 | $25.55 | $25.55 | 90,168 |
| 2022-08-16 | $25.47 | $25.94 | $25.33 | $25.90 | $25.90 | 79,638 |
| 2022-08-15 | $25.00 | $25.67 | $24.93 | $25.67 | $25.67 | 102,376 |
| 2022-08-12 | $24.96 | $25.38 | $24.57 | $25.28 | $25.28 | 84,077 |
| 2022-08-11 | $24.62 | $25.04 | $24.57 | $24.77 | $24.77 | 60,025 |
| 2022-08-10 | $24.21 | $24.62 | $24.18 | $24.53 | $24.53 | 115,387 |
| 2022-08-09 | $24.02 | $24.19 | $23.39 | $23.78 | $23.78 | 112,706 |
| 2022-08-08 | $23.80 | $24.42 | $23.80 | $24.29 | $24.29 | 93,707 |
| 2022-08-05 | $23.91 | $23.93 | $23.00 | $23.85 | $23.85 | 141,084 |
| 2022-08-04 | $24.05 | $24.18 | $23.86 | $23.92 | $23.92 | 222,402 |
| 2022-08-03 | $24.55 | $24.55 | $24.00 | $24.17 | $24.17 | 116,460 |
| 2022-08-02 | $25.00 | $25.00 | $24.53 | $24.54 | $24.54 | 111,629 |
| 2022-08-01 | $24.58 | $25.32 | $24.30 | $25.18 | $25.18 | 119,619 |
| 2022-07-29 | $24.46 | $24.85 | $24.25 | $24.61 | $24.61 | 110,159 |
| 2022-07-28 | $24.41 | $24.71 | $24.20 | $24.59 | $24.59 | 98,268 |
| 2022-07-27 | $24.41 | $24.50 | $23.95 | $24.40 | $24.40 | 119,404 |
| 2022-07-26 | $23.75 | $24.22 | $23.50 | $24.17 | $24.17 | 155,008 |
| 2022-07-25 | $23.98 | $24.17 | $23.68 | $23.81 | $23.81 | 182,034 |
| 2022-07-22 | $23.96 | $24.22 | $23.65 | $23.98 | $23.98 | 128,023 |
| 2022-07-21 | $23.37 | $24.13 | $23.16 | $24.09 | $24.09 | 138,390 |
| 2022-07-20 | $23.50 | $23.69 | $23.32 | $23.62 | $23.62 | 115,863 |
| 2022-07-19 | $23.15 | $23.71 | $23.11 | $23.58 | $23.58 | 126,141 |
| 2022-07-18 | $23.03 | $23.19 | $22.52 | $22.70 | $22.70 | 183,400 |
| 2022-07-15 | $22.70 | $22.89 | $22.33 | $22.87 | $22.87 | 178,730 |
| 2022-07-14 | $22.50 | $22.54 | $21.97 | $22.46 | $22.46 | 86,115 |
| 2022-07-13 | $22.50 | $22.89 | $22.21 | $22.85 | $22.85 | 104,740 |
| 2022-07-12 | $22.68 | $23.25 | $22.59 | $22.89 | $22.89 | 118,923 |
| 2022-07-11 | $23.00 | $23.11 | $22.50 | $22.74 | $22.74 | 122,851 |
| 2022-07-08 | $22.72 | $22.98 | $22.62 | $22.87 | $22.87 | 103,624 |
| 2022-07-07 | $22.68 | $23.11 | $22.39 | $22.70 | $22.70 | 146,548 |
| 2022-07-06 | $22.98 | $23.05 | $22.06 | $22.52 | $22.52 | 125,450 |
| 2022-07-05 | $22.92 | $23.05 | $22.56 | $23.02 | $23.02 | 197,253 |
| 2022-07-01 | $22.74 | $23.41 | $22.73 | $23.36 | $23.36 | 148,703 |
| 2022-06-30 | $22.29 | $22.94 | $22.21 | $22.75 | $22.75 | 154,204 |
| 2022-06-29 | $22.47 | $22.62 | $22.17 | $22.58 | $22.58 | 127,942 |
| 2022-06-28 | $23.50 | $23.71 | $22.46 | $22.49 | $22.49 | 166,325 |
| 2022-06-27 | $22.85 | $23.32 | $22.69 | $23.29 | $23.29 | 175,291 |
| 2022-06-24 | $22.08 | $22.66 | $22.08 | $22.66 | $22.66 | 502,595 |
| 2022-06-23 | $21.60 | $22.01 | $21.58 | $21.96 | $21.96 | 137,996 |
| 2022-06-22 | $21.03 | $21.65 | $21.03 | $21.47 | $21.47 | 126,103 |
| 2022-06-21 | $21.18 | $21.65 | $20.90 | $21.52 | $21.52 | 216,882 |
| 2022-06-17 | $20.26 | $21.11 | $20.16 | $20.96 | $20.96 | 307,282 |
| 2022-06-16 | $22.10 | $22.10 | $19.90 | $20.16 | $20.16 | 378,956 |
| 2022-06-15 | $22.71 | $23.12 | $22.37 | $22.47 | $22.47 | 332,140 |
| 2022-06-14 | $22.60 | $22.97 | $22.39 | $22.50 | $22.50 | 183,466 |
| 2022-06-13 | $23.18 | $23.26 | $22.43 | $22.58 | $22.50 | 161,960 |
| 2022-06-10 | $24.17 | $24.34 | $23.55 | $23.55 | $23.47 | 216,803 |
| 2022-06-09 | $23.99 | $24.90 | $23.95 | $24.47 | $24.38 | 163,196 |
| 2022-06-08 | $24.39 | $24.84 | $24.12 | $24.19 | $24.10 | 175,352 |
| 2022-06-07 | $23.81 | $24.47 | $23.63 | $24.47 | $24.38 | 334,765 |
| 2022-06-06 | $23.07 | $23.89 | $22.96 | $23.87 | $23.79 | 174,268 |
| 2022-06-03 | $22.67 | $23.08 | $22.08 | $22.91 | $22.83 | 263,536 |
| 2022-06-02 | $20.44 | $20.75 | $20.33 | $20.74 | $20.67 | 293,155 |
| 2022-06-01 | $20.53 | $20.67 | $20.13 | $20.25 | $20.18 | 247,790 |
| 2022-05-31 | $20.29 | $20.47 | $19.99 | $20.34 | $20.27 | 129,553 |
| 2022-05-27 | $20.03 | $20.36 | $20.03 | $20.32 | $20.25 | 69,782 |
| 2022-05-26 | $19.85 | $20.12 | $19.61 | $19.98 | $19.91 | 75,014 |
| 2022-05-25 | $19.19 | $19.79 | $19.18 | $19.64 | $19.57 | 272,367 |
| 2022-05-24 | $19.50 | $19.73 | $18.98 | $19.29 | $19.22 | 126,318 |
| 2022-05-23 | $19.53 | $19.77 | $19.18 | $19.59 | $19.52 | 103,308 |
| 2022-05-20 | $19.48 | $19.54 | $18.95 | $19.29 | $19.22 | 134,109 |
| 2022-05-19 | $19.58 | $19.87 | $19.15 | $19.16 | $19.09 | 225,772 |
| 2022-05-18 | $19.68 | $20.18 | $19.58 | $19.73 | $19.66 | 180,135 |
| 2022-05-17 | $19.60 | $19.90 | $19.53 | $19.78 | $19.71 | 86,983 |
| 2022-05-16 | $19.24 | $19.38 | $18.87 | $19.27 | $19.20 | 70,453 |
| 2022-05-13 | $19.69 | $19.72 | $19.28 | $19.37 | $19.30 | 86,751 |
| 2022-05-12 | $19.04 | $19.63 | $19.04 | $19.61 | $19.54 | 88,617 |
| 2022-05-11 | $19.35 | $19.73 | $18.99 | $19.08 | $19.01 | 135,683 |
| 2022-05-10 | $20.15 | $20.15 | $18.91 | $19.19 | $19.12 | 127,378 |
| 2022-05-09 | $19.29 | $20.10 | $19.29 | $19.85 | $19.78 | 154,107 |
| 2022-05-06 | $19.58 | $19.74 | $19.35 | $19.51 | $19.44 | 116,649 |
| 2022-05-05 | $20.25 | $20.25 | $19.51 | $19.79 | $19.72 | 125,849 |
| 2022-05-04 | $19.67 | $20.50 | $19.52 | $20.46 | $20.39 | 134,445 |
| 2022-05-03 | $19.53 | $19.70 | $19.36 | $19.60 | $19.53 | 155,155 |
| 2022-05-02 | $19.16 | $19.63 | $19.01 | $19.50 | $19.43 | 153,672 |
| 2022-04-29 | $19.78 | $20.00 | $19.14 | $19.22 | $19.15 | 118,363 |
| 2022-04-28 | $19.75 | $19.96 | $19.37 | $19.87 | $19.80 | 175,247 |
| 2022-04-27 | $19.46 | $19.86 | $19.26 | $19.51 | $19.44 | 173,878 |
| 2022-04-26 | $20.17 | $20.33 | $19.56 | $19.58 | $19.51 | 156,137 |
| 2022-04-25 | $20.35 | $20.35 | $19.70 | $20.26 | $20.19 | 251,720 |
| 2022-04-22 | $20.82 | $20.84 | $20.46 | $20.47 | $20.40 | 93,214 |
| 2022-04-21 | $21.63 | $21.91 | $20.81 | $20.88 | $20.81 | 172,273 |
| 2022-04-20 | $21.14 | $22.04 | $21.14 | $21.40 | $21.32 | 479,295 |
| 2022-04-19 | $20.50 | $21.11 | $20.48 | $21.00 | $20.93 | 223,575 |
| 2022-04-18 | $20.38 | $20.64 | $20.25 | $20.46 | $20.39 | 97,997 |
| 2022-04-14 | $20.67 | $20.83 | $20.37 | $20.47 | $20.40 | 117,756 |
| 2022-04-13 | $20.35 | $20.68 | $20.31 | $20.58 | $20.51 | 176,812 |
| 2022-04-12 | $20.54 | $20.88 | $20.26 | $20.36 | $20.29 | 180,785 |
| 2022-04-11 | $20.24 | $20.60 | $20.16 | $20.35 | $20.28 | 166,270 |
| 2022-04-08 | $20.64 | $20.83 | $20.23 | $20.25 | $20.18 | 181,419 |
| 2022-04-07 | $20.58 | $20.66 | $20.27 | $20.58 | $20.51 | 147,518 |
| 2022-04-06 | $20.82 | $20.89 | $20.50 | $20.56 | $20.49 | 151,679 |
| 2022-04-05 | $21.65 | $21.75 | $20.79 | $20.92 | $20.85 | 160,699 |
| 2022-04-04 | $21.56 | $21.68 | $21.01 | $21.65 | $21.57 | 186,203 |
| 2022-04-01 | $21.13 | $21.53 | $20.95 | $21.47 | $21.39 | 214,729 |
| 2022-03-31 | $21.36 | $21.49 | $20.83 | $20.99 | $20.92 | 163,123 |
| 2022-03-30 | $22.38 | $22.38 | $21.33 | $21.43 | $21.35 | 124,341 |
| 2022-03-29 | $22.12 | $22.71 | $22.12 | $22.36 | $22.28 | 129,029 |
| 2022-03-28 | $22.20 | $22.20 | $21.70 | $21.91 | $21.83 | 123,916 |
| 2022-03-25 | $22.18 | $22.40 | $21.94 | $22.26 | $22.18 | 199,621 |
| 2022-03-24 | $22.50 | $22.50 | $21.93 | $22.14 | $22.06 | 98,421 |
| 2022-03-23 | $22.77 | $22.78 | $22.20 | $22.33 | $22.25 | 118,866 |
| 2022-03-22 | $23.15 | $23.35 | $22.79 | $22.94 | $22.86 | 103,592 |
| 2022-03-21 | $23.39 | $23.49 | $22.87 | $23.06 | $22.98 | 115,180 |
| 2022-03-18 | $23.71 | $23.74 | $23.01 | $23.30 | $23.22 | 364,177 |
| 2022-03-17 | $23.29 | $23.72 | $23.21 | $23.71 | $23.63 | 98,008 |
| 2022-03-16 | $23.13 | $23.50 | $22.92 | $23.45 | $23.37 | 111,416 |
| 2022-03-15 | $22.73 | $22.99 | $22.65 | $22.93 | $22.85 | 158,329 |
| 2022-03-14 | $23.01 | $23.01 | $22.39 | $22.63 | $22.55 | 136,867 |
| 2022-03-11 | $23.04 | $23.36 | $22.87 | $22.95 | $22.79 | 105,032 |
| 2022-03-10 | $22.71 | $23.17 | $22.64 | $23.14 | $22.98 | 83,937 |
| 2022-03-09 | $22.82 | $23.12 | $22.66 | $23.05 | $22.89 | 121,202 |
| 2022-03-08 | $23.02 | $23.07 | $22.43 | $22.47 | $22.31 | 166,561 |
| 2022-03-07 | $23.32 | $23.32 | $22.52 | $22.82 | $22.66 | 169,793 |
| 2022-03-04 | $23.47 | $24.41 | $22.53 | $23.16 | $23.00 | 173,722 |
| 2022-03-03 | $23.08 | $23.16 | $22.65 | $23.10 | $22.94 | 232,064 |
| 2022-03-02 | $22.45 | $23.07 | $22.45 | $22.96 | $22.80 | 104,794 |
| 2022-03-01 | $22.92 | $22.98 | $22.25 | $22.41 | $22.25 | 175,699 |
| 2022-02-28 | $22.80 | $22.96 | $22.63 | $22.86 | $22.70 | 138,638 |
| 2022-02-25 | $22.38 | $22.98 | $22.28 | $22.92 | $22.76 | 88,856 |
| 2022-02-24 | $21.76 | $22.39 | $21.42 | $22.32 | $22.16 | 113,957 |
| 2022-02-23 | $22.37 | $22.51 | $21.95 | $21.95 | $21.80 | 152,867 |
| 2022-02-22 | $22.75 | $22.84 | $22.17 | $22.19 | $22.03 | 113,456 |
| 2022-02-18 | $22.59 | $22.83 | $22.44 | $22.74 | $22.58 | 95,958 |
| 2022-02-17 | $22.68 | $22.78 | $22.35 | $22.71 | $22.55 | 71,524 |
| 2022-02-16 | $22.44 | $22.87 | $22.33 | $22.79 | $22.63 | 68,145 |
| 2022-02-15 | $22.41 | $22.59 | $22.30 | $22.41 | $22.25 | 84,351 |
| 2022-02-14 | $22.12 | $22.35 | $22.01 | $22.20 | $22.04 | 96,233 |
| 2022-02-11 | $21.95 | $22.25 | $21.85 | $21.96 | $21.81 | 118,144 |
| 2022-02-10 | $22.25 | $22.43 | $21.69 | $21.81 | $21.66 | 164,655 |
| 2022-02-09 | $22.50 | $22.88 | $22.34 | $22.53 | $22.37 | 87,316 |
| 2022-02-08 | $21.84 | $22.45 | $21.84 | $22.38 | $22.22 | 85,646 |
| 2022-02-07 | $21.66 | $22.11 | $21.59 | $21.94 | $21.79 | 169,775 |
| 2022-02-04 | $21.58 | $21.83 | $21.24 | $21.72 | $21.57 | 117,827 |
| 2022-02-03 | $21.78 | $22.13 | $21.75 | $21.80 | $21.65 | 126,141 |
| 2022-02-02 | $21.90 | $22.02 | $21.59 | $21.93 | $21.78 | 129,399 |
| 2022-02-01 | $21.79 | $22.02 | $21.61 | $22.00 | $21.84 | 131,343 |
| 2022-01-31 | $21.29 | $21.79 | $21.29 | $21.79 | $21.64 | 110,930 |
| 2022-01-28 | $21.37 | $21.55 | $20.81 | $21.54 | $21.39 | 126,644 |
| 2022-01-27 | $21.80 | $22.05 | $21.25 | $21.31 | $21.16 | 160,095 |
| 2022-01-26 | $22.66 | $22.96 | $21.59 | $21.78 | $21.63 | 115,311 |
| 2022-01-25 | $22.43 | $22.72 | $21.93 | $22.33 | $22.17 | 126,596 |
| 2022-01-24 | $21.88 | $22.88 | $21.70 | $22.83 | $22.67 | 118,545 |
| 2022-01-21 | $22.40 | $22.89 | $22.11 | $22.11 | $21.95 | 147,173 |
| 2022-01-20 | $23.18 | $23.30 | $22.42 | $22.46 | $22.30 | 129,313 |
| 2022-01-19 | $23.35 | $23.36 | $22.91 | $23.05 | $22.89 | 128,251 |
| 2022-01-18 | $23.83 | $23.83 | $23.11 | $23.19 | $23.03 | 92,467 |
| 2022-01-14 | $23.90 | $24.05 | $23.60 | $24.01 | $23.84 | 97,666 |
| 2022-01-13 | $24.06 | $24.37 | $24.04 | $24.11 | $23.94 | 78,356 |
| 2022-01-12 | $24.08 | $24.32 | $23.84 | $23.92 | $23.75 | 136,976 |
| 2022-01-11 | $24.17 | $24.17 | $23.61 | $24.02 | $23.85 | 151,081 |
| 2022-01-10 | $24.13 | $24.14 | $23.63 | $24.00 | $23.83 | 136,099 |
| 2022-01-07 | $24.78 | $24.88 | $24.07 | $24.10 | $23.93 | 104,576 |
| 2022-01-06 | $25.10 | $25.25 | $24.80 | $24.83 | $24.65 | 121,537 |
| 2022-01-05 | $25.04 | $25.68 | $25.04 | $25.10 | $24.92 | 171,577 |
| 2022-01-04 | $24.73 | $25.32 | $24.73 | $25.04 | $24.86 | 149,628 |
| 2022-01-03 | $24.98 | $25.33 | $24.56 | $24.68 | $24.51 | 152,819 |
| 2021-12-31 | $24.81 | $24.96 | $24.69 | $24.78 | $24.61 | 125,231 |
| 2021-12-30 | $25.83 | $25.93 | $24.83 | $24.90 | $24.72 | 183,741 |
| 2021-12-29 | $25.39 | $25.67 | $25.38 | $25.55 | $25.37 | 130,172 |
| 2021-12-28 | $25.32 | $25.84 | $25.32 | $25.46 | $25.28 | 205,288 |
| 2021-12-27 | $24.78 | $25.12 | $24.44 | $25.09 | $24.91 | 244,290 |
| 2021-12-23 | $24.11 | $24.95 | $24.11 | $24.54 | $24.37 | 378,750 |
| 2021-12-22 | $23.37 | $23.93 | $23.18 | $23.80 | $23.63 | 142,997 |
| 2021-12-21 | $22.99 | $23.52 | $22.99 | $23.42 | $23.25 | 142,336 |
| 2021-12-20 | $22.85 | $23.04 | $22.48 | $22.85 | $22.69 | 352,955 |
| 2021-12-17 | $23.67 | $25.49 | $23.02 | $23.28 | $23.04 | 1,273,483 |
| 2021-12-16 | $22.74 | $22.77 | $22.16 | $22.50 | $22.26 | 315,656 |
| 2021-12-15 | $21.86 | $22.52 | $21.66 | $22.51 | $22.27 | 208,934 |
| 2021-12-14 | $22.21 | $22.55 | $21.73 | $21.81 | $21.58 | 139,321 |
| 2021-12-13 | $22.04 | $22.55 | $21.80 | $22.31 | $22.08 | 161,893 |
| 2021-12-10 | $22.69 | $22.78 | $22.07 | $22.11 | $21.88 | 147,880 |
| 2021-12-09 | $23.04 | $23.27 | $22.53 | $22.54 | $22.30 | 112,608 |
| 2021-12-08 | $23.12 | $23.36 | $22.93 | $23.23 | $22.99 | 111,731 |
| 2021-12-07 | $23.25 | $23.50 | $23.00 | $23.06 | $22.82 | 117,885 |
| 2021-12-06 | $22.81 | $23.16 | $22.72 | $22.99 | $22.75 | 151,540 |
| 2021-12-03 | $22.30 | $22.74 | $22.13 | $22.39 | $22.15 | 476,954 |
| 2021-12-02 | $21.72 | $22.37 | $21.55 | $22.26 | $22.03 | 109,958 |
| 2021-12-01 | $22.12 | $22.39 | $21.51 | $21.51 | $21.28 | 185,741 |
| 2021-11-30 | $21.67 | $21.75 | $21.06 | $21.37 | $21.15 | 195,861 |
| 2021-11-29 | $22.61 | $22.61 | $21.83 | $21.94 | $21.71 | 103,843 |
| 2021-11-26 | $22.67 | $22.94 | $21.54 | $22.09 | $21.86 | 112,362 |
| 2021-11-24 | $23.50 | $23.71 | $23.35 | $23.36 | $23.11 | 82,577 |
| 2021-11-23 | $23.52 | $23.75 | $23.25 | $23.68 | $23.43 | 126,156 |
| 2021-11-22 | $23.34 | $23.85 | $23.18 | $23.62 | $23.37 | 137,499 |
| 2021-11-19 | $22.96 | $23.50 | $22.90 | $23.10 | $22.86 | 904,518 |
| 2021-11-18 | $22.82 | $23.14 | $22.52 | $23.08 | $22.84 | 160,675 |
| 2021-11-17 | $22.77 | $22.85 | $22.48 | $22.80 | $22.56 | 276,930 |
| 2021-11-16 | $22.72 | $22.99 | $22.50 | $22.88 | $22.64 | 158,292 |
| 2021-11-15 | $23.00 | $23.00 | $22.42 | $22.62 | $22.38 | 423,045 |
| 2021-11-12 | $22.59 | $23.00 | $22.21 | $22.91 | $22.67 | 144,890 |
| 2021-11-11 | $22.16 | $22.66 | $22.11 | $22.44 | $22.20 | 142,756 |
| 2021-11-10 | $22.43 | $22.62 | $22.05 | $22.08 | $21.85 | 124,838 |
| 2021-11-09 | $22.27 | $22.62 | $22.15 | $22.47 | $22.23 | 148,724 |
| 2021-11-08 | $22.77 | $22.81 | $22.21 | $22.37 | $22.13 | 153,914 |
| 2021-11-05 | $22.11 | $22.67 | $22.11 | $22.57 | $22.33 | 160,252 |
| 2021-11-04 | $21.80 | $22.11 | $21.68 | $21.77 | $21.54 | 198,897 |
| 2021-11-03 | $21.10 | $21.87 | $21.01 | $21.66 | $21.43 | 118,815 |
| 2021-11-02 | $21.49 | $21.53 | $21.10 | $21.27 | $21.05 | 118,942 |
| 2021-11-01 | $20.80 | $21.53 | $20.72 | $21.50 | $21.27 | 142,249 |
| 2021-10-29 | $20.68 | $20.97 | $20.45 | $20.72 | $20.50 | 151,319 |
| 2021-10-28 | $20.43 | $20.82 | $20.43 | $20.71 | $20.49 | 73,799 |
| 2021-10-27 | $20.87 | $21.05 | $20.32 | $20.34 | $20.13 | 131,180 |
| 2021-10-26 | $21.24 | $21.37 | $20.91 | $20.92 | $20.70 | 116,986 |
| 2021-10-25 | $20.84 | $21.36 | $20.73 | $21.29 | $21.07 | 162,094 |
| 2021-10-22 | $20.97 | $21.35 | $20.81 | $20.87 | $20.65 | 172,021 |
| 2021-10-21 | $21.12 | $21.23 | $20.73 | $21.03 | $20.81 | 115,259 |
| 2021-10-20 | $20.51 | $21.24 | $20.50 | $21.18 | $20.96 | 200,244 |
| 2021-10-19 | $20.92 | $20.92 | $20.35 | $20.51 | $20.29 | 376,522 |
| 2021-10-18 | $20.99 | $21.24 | $20.81 | $20.91 | $20.69 | 145,891 |
| 2021-10-15 | $21.69 | $21.73 | $21.11 | $21.12 | $20.90 | 149,971 |
| 2021-10-14 | $21.34 | $21.45 | $21.23 | $21.32 | $21.10 | 91,436 |
| 2021-10-13 | $21.12 | $21.42 | $20.99 | $21.12 | $20.90 | 109,900 |
| 2021-10-12 | $21.12 | $21.17 | $20.81 | $20.93 | $20.71 | 115,316 |
| 2021-10-11 | $21.39 | $21.42 | $21.03 | $21.03 | $20.81 | 105,239 |
| 2021-10-08 | $21.71 | $21.71 | $21.27 | $21.29 | $21.07 | 140,404 |
| 2021-10-07 | $21.49 | $22.10 | $21.49 | $21.74 | $21.51 | 121,240 |
| 2021-10-06 | $21.44 | $21.57 | $21.16 | $21.34 | $21.12 | 136,109 |
| 2021-10-05 | $22.07 | $22.07 | $21.54 | $21.64 | $21.41 | 156,441 |
| 2021-10-04 | $21.95 | $22.14 | $21.82 | $21.91 | $21.68 | 122,148 |
| 2021-10-01 | $21.58 | $21.96 | $21.32 | $21.85 | $21.62 | 231,827 |
| 2021-09-30 | $22.07 | $22.16 | $21.40 | $21.41 | $21.18 | 107,034 |
| 2021-09-29 | $21.98 | $22.02 | $21.44 | $21.90 | $21.67 | 84,391 |
| 2021-09-28 | $22.51 | $22.52 | $21.77 | $21.81 | $21.58 | 172,766 |
| 2021-09-27 | $21.86 | $22.68 | $21.86 | $22.47 | $22.23 | 185,365 |
| 2021-09-24 | $21.75 | $21.90 | $21.65 | $21.70 | $21.47 | 110,327 |
| 2021-09-23 | $21.79 | $21.98 | $21.57 | $21.75 | $21.52 | 125,720 |
| 2021-09-22 | $21.64 | $21.81 | $21.50 | $21.61 | $21.38 | 131,866 |
| 2021-09-21 | $21.65 | $21.65 | $20.94 | $21.32 | $21.10 | 109,856 |
| 2021-09-20 | $21.70 | $22.01 | $20.94 | $21.46 | $21.23 | 193,197 |
| 2021-09-17 | $22.05 | $22.25 | $21.78 | $22.25 | $22.02 | 536,059 |
| 2021-09-16 | $22.40 | $22.50 | $21.99 | $22.00 | $21.77 | 241,519 |
| 2021-09-15 | $21.57 | $22.50 | $21.51 | $22.40 | $22.16 | 231,995 |
| 2021-09-14 | $21.95 | $22.22 | $21.47 | $21.62 | $21.32 | 246,038 |
| 2021-09-13 | $21.79 | $22.17 | $21.61 | $22.02 | $21.71 | 153,485 |
| 2021-09-10 | $21.95 | $22.24 | $21.39 | $21.42 | $21.12 | 148,666 |
| 2021-09-09 | $21.87 | $22.10 | $21.63 | $21.65 | $21.35 | 150,666 |
| 2021-09-08 | $21.91 | $21.96 | $21.65 | $21.81 | $21.50 | 224,221 |
| 2021-09-07 | $21.69 | $22.45 | $21.65 | $22.04 | $21.73 | 234,786 |
| 2021-09-03 | $22.67 | $23.00 | $21.87 | $21.98 | $21.67 | 463,045 |
| 2021-09-02 | $23.54 | $23.93 | $23.43 | $23.88 | $23.54 | 147,458 |
| 2021-09-01 | $23.63 | $23.65 | $23.09 | $23.50 | $23.17 | 125,624 |
| 2021-08-31 | $23.59 | $23.63 | $23.10 | $23.56 | $23.23 | 267,106 |
| 2021-08-30 | $23.95 | $24.11 | $23.46 | $23.50 | $23.17 | 97,784 |
| 2021-08-27 | $23.17 | $24.04 | $23.15 | $23.93 | $23.59 | 118,487 |
| 2021-08-26 | $23.64 | $23.81 | $23.17 | $23.19 | $22.86 | 122,776 |
| 2021-08-25 | $23.57 | $24.09 | $23.57 | $23.76 | $23.43 | 155,357 |
| 2021-08-24 | $23.65 | $23.94 | $23.53 | $23.81 | $23.48 | 103,412 |
| 2021-08-23 | $22.99 | $23.53 | $22.65 | $23.47 | $23.14 | 207,480 |
| 2021-08-20 | $22.97 | $23.18 | $22.47 | $22.80 | $22.48 | 683,156 |
| 2021-08-19 | $23.19 | $23.40 | $22.90 | $22.95 | $22.63 | 198,245 |
| 2021-08-18 | $23.66 | $24.21 | $23.50 | $23.53 | $23.20 | 139,237 |
| 2021-08-17 | $24.23 | $24.23 | $23.69 | $23.72 | $23.39 | 149,774 |
| 2021-08-16 | $24.50 | $24.99 | $24.29 | $24.46 | $24.12 | 167,902 |
| 2021-08-13 | $25.17 | $25.18 | $24.70 | $24.72 | $24.37 | 121,778 |
| 2021-08-12 | $25.04 | $25.20 | $24.81 | $25.15 | $24.80 | 94,854 |
| 2021-08-11 | $24.56 | $25.09 | $24.34 | $25.07 | $24.72 | 113,279 |
| 2021-08-10 | $23.95 | $24.58 | $23.81 | $24.58 | $24.23 | 101,006 |
| 2021-08-09 | $24.06 | $24.18 | $23.80 | $23.95 | $23.61 | 94,381 |
| 2021-08-06 | $24.27 | $24.64 | $24.07 | $24.22 | $23.88 | 68,580 |
| 2021-08-05 | $23.89 | $24.31 | $23.81 | $24.05 | $23.71 | 80,366 |
| 2021-08-04 | $24.34 | $24.55 | $23.89 | $23.92 | $23.58 | 106,684 |
| 2021-08-03 | $24.47 | $24.73 | $24.05 | $24.69 | $24.34 | 158,061 |
| 2021-08-02 | $24.85 | $25.39 | $24.27 | $24.28 | $23.94 | 160,818 |
| 2021-07-30 | $24.82 | $25.08 | $24.77 | $24.84 | $24.49 | 106,908 |
| 2021-07-29 | $24.43 | $24.93 | $24.35 | $24.91 | $24.56 | 140,869 |
| 2021-07-28 | $24.23 | $24.42 | $23.68 | $24.15 | $23.81 | 113,115 |
| 2021-07-27 | $24.00 | $24.26 | $23.79 | $24.02 | $23.68 | 111,604 |
| 2021-07-26 | $24.46 | $24.71 | $24.19 | $24.21 | $23.87 | 166,701 |
| 2021-07-23 | $24.01 | $24.35 | $23.92 | $24.23 | $23.89 | 115,933 |
| 2021-07-22 | $23.96 | $24.06 | $23.51 | $23.95 | $23.61 | 167,989 |
| 2021-07-21 | $23.64 | $24.04 | $23.45 | $24.00 | $23.66 | 108,257 |
| 2021-07-20 | $23.12 | $23.82 | $22.92 | $23.41 | $23.08 | 301,920 |
| 2021-07-19 | $23.09 | $23.52 | $22.63 | $22.92 | $22.60 | 208,378 |
| 2021-07-16 | $24.18 | $24.20 | $23.64 | $23.69 | $23.36 | 198,233 |
| 2021-07-15 | $23.71 | $24.03 | $23.63 | $23.96 | $23.62 | 143,032 |
| 2021-07-14 | $23.77 | $24.04 | $23.62 | $23.90 | $23.56 | 190,299 |
| 2021-07-13 | $24.25 | $24.25 | $23.65 | $23.71 | $23.38 | 147,858 |
| 2021-07-12 | $24.09 | $24.41 | $23.93 | $24.35 | $24.01 | 135,698 |
| 2021-07-09 | $23.91 | $24.51 | $23.88 | $24.28 | $23.94 | 136,149 |
| 2021-07-08 | $23.06 | $23.88 | $22.66 | $23.51 | $23.18 | 242,069 |
| 2021-07-07 | $23.51 | $23.93 | $23.51 | $23.65 | $23.32 | 238,396 |
| 2021-07-06 | $24.27 | $24.43 | $23.24 | $23.70 | $23.37 | 176,642 |
| 2021-07-02 | $24.92 | $25.14 | $24.29 | $24.32 | $23.98 | 127,445 |
| 2021-07-01 | $24.84 | $25.13 | $24.81 | $24.84 | $24.49 | 231,400 |
| 2021-06-30 | $24.40 | $25.05 | $24.18 | $24.84 | $24.49 | 154,971 |
| 2021-06-29 | $24.86 | $25.12 | $24.52 | $24.54 | $24.20 | 181,370 |
| 2021-06-28 | $25.03 | $25.19 | $24.43 | $24.71 | $24.36 | 216,271 |
| 2021-06-25 | $24.90 | $25.36 | $24.90 | $25.20 | $24.85 | 339,237 |
| 2021-06-24 | $24.93 | $25.02 | $24.56 | $25.00 | $24.65 | 90,425 |
| 2021-06-23 | $25.02 | $25.02 | $24.60 | $24.74 | $24.39 | 135,009 |
| 2021-06-22 | $25.15 | $25.15 | $24.72 | $24.89 | $24.54 | 92,342 |
| 2021-06-21 | $25.11 | $25.48 | $25.05 | $25.25 | $24.90 | 186,465 |
| 2021-06-18 | $24.85 | $25.04 | $24.54 | $24.78 | $24.43 | 409,800 |
| 2021-06-17 | $25.89 | $26.00 | $24.97 | $25.23 | $24.88 | 125,931 |
| 2021-06-16 | $26.36 | $26.36 | $25.88 | $26.09 | $25.72 | 102,683 |
| 2021-06-15 | $26.09 | $26.39 | $25.78 | $26.37 | $26.00 | 183,025 |
| 2021-06-14 | $26.34 | $26.39 | $25.81 | $26.00 | $25.63 | 127,124 |
| 2021-06-11 | $26.27 | $26.63 | $26.27 | $26.51 | $26.06 | 74,476 |
| 2021-06-10 | $26.90 | $26.90 | $26.25 | $26.31 | $25.86 | 104,399 |
| 2021-06-09 | $27.73 | $27.73 | $26.96 | $26.97 | $26.51 | 152,715 |
| 2021-06-08 | $27.92 | $27.92 | $27.45 | $27.68 | $27.21 | 182,658 |
| 2021-06-07 | $27.20 | $28.04 | $27.18 | $27.75 | $27.28 | 189,682 |
| 2021-06-04 | $27.61 | $28.30 | $26.76 | $27.19 | $26.73 | 256,223 |
| 2021-06-03 | $25.97 | $26.11 | $25.56 | $26.11 | $25.66 | 327,634 |
| 2021-06-02 | $27.24 | $27.25 | $26.15 | $26.28 | $25.83 | 120,526 |
| 2021-06-01 | $26.68 | $27.43 | $26.66 | $27.24 | $26.78 | 232,928 |
| 2021-05-28 | $26.79 | $26.79 | $26.06 | $26.63 | $26.18 | 99,892 |
| 2021-05-27 | $26.82 | $27.09 | $26.54 | $26.56 | $26.11 | 93,218 |
| 2021-05-26 | $26.06 | $26.52 | $26.06 | $26.50 | $26.05 | 102,337 |
| 2021-05-25 | $26.18 | $26.49 | $25.94 | $25.96 | $25.52 | 159,099 |
| 2021-05-24 | $26.46 | $26.46 | $26.15 | $26.18 | $25.73 | 90,594 |
| 2021-05-21 | $26.51 | $26.74 | $26.23 | $26.32 | $25.87 | 69,159 |
| 2021-05-20 | $26.28 | $26.34 | $26.00 | $26.28 | $25.83 | 78,417 |
| 2021-05-19 | $26.00 | $26.40 | $25.54 | $26.35 | $25.90 | 106,876 |
| 2021-05-18 | $26.85 | $27.16 | $26.38 | $26.40 | $25.95 | 99,271 |
| 2021-05-17 | $26.85 | $26.94 | $26.50 | $26.86 | $26.40 | 97,937 |
| 2021-05-14 | $26.83 | $27.21 | $26.57 | $27.18 | $26.72 | 87,147 |
| 2021-05-13 | $25.72 | $26.66 | $25.71 | $26.52 | $26.07 | 172,514 |
| 2021-05-12 | $27.21 | $27.41 | $25.41 | $25.61 | $25.17 | 359,581 |
| 2021-05-11 | $27.85 | $28.00 | $26.88 | $27.54 | $27.07 | 202,736 |
| 2021-05-10 | $27.77 | $29.02 | $27.77 | $28.51 | $28.02 | 298,153 |
| 2021-05-07 | $27.41 | $27.80 | $27.24 | $27.77 | $27.30 | 174,305 |
| 2021-05-06 | $27.27 | $27.36 | $26.80 | $27.30 | $26.83 | 288,621 |
| 2021-05-05 | $27.65 | $27.71 | $26.07 | $27.27 | $26.80 | 161,100 |
| 2021-05-04 | $27.50 | $27.79 | $27.38 | $27.49 | $27.02 | 136,068 |
| 2021-05-03 | $27.57 | $27.87 | $27.27 | $27.67 | $27.20 | 207,163 |
| 2021-04-30 | $27.31 | $27.42 | $27.10 | $27.29 | $26.82 | 185,920 |
| 2021-04-29 | $28.01 | $28.10 | $27.58 | $27.66 | $27.19 | 126,403 |
| 2021-04-28 | $28.25 | $28.25 | $27.71 | $27.86 | $27.38 | 96,579 |
| 2021-04-27 | $28.20 | $28.56 | $28.07 | $28.24 | $27.76 | 167,821 |
| 2021-04-26 | $27.63 | $28.35 | $27.63 | $28.10 | $27.62 | 301,751 |
| 2021-04-23 | $27.04 | $27.59 | $26.77 | $27.40 | $26.93 | 105,050 |
| 2021-04-22 | $27.41 | $27.41 | $26.84 | $26.94 | $26.48 | 115,978 |
| 2021-04-21 | $26.51 | $27.25 | $26.51 | $27.24 | $26.78 | 222,639 |
| 2021-04-20 | $27.47 | $27.57 | $26.15 | $26.40 | $25.95 | 461,799 |
| 2021-04-19 | $27.67 | $27.67 | $26.94 | $27.40 | $26.93 | 161,275 |
| 2021-04-16 | $27.53 | $27.74 | $27.18 | $27.53 | $27.06 | 115,201 |
| 2021-04-15 | $27.61 | $27.80 | $26.87 | $27.35 | $26.88 | 100,125 |
| 2021-04-14 | $27.00 | $27.34 | $26.89 | $27.34 | $26.87 | 145,785 |
| 2021-04-13 | $27.44 | $27.52 | $26.72 | $26.99 | $26.53 | 125,481 |
| 2021-04-12 | $27.22 | $27.48 | $27.07 | $27.38 | $26.91 | 77,157 |
| 2021-04-09 | $26.81 | $27.25 | $26.57 | $27.16 | $26.70 | 281,020 |
| 2021-04-08 | $26.66 | $26.83 | $26.33 | $26.77 | $26.31 | 132,516 |
| 2021-04-07 | $27.31 | $27.31 | $26.50 | $26.68 | $26.22 | 187,960 |
| 2021-04-06 | $27.15 | $27.52 | $27.08 | $27.19 | $26.73 | 107,789 |
| 2021-04-05 | $27.32 | $27.49 | $26.81 | $27.14 | $26.68 | 178,424 |
| 2021-04-01 | $27.01 | $27.23 | $26.63 | $27.10 | $26.64 | 201,475 |
| 2021-03-31 | $26.59 | $26.85 | $26.10 | $26.23 | $25.78 | 251,667 |
| 2021-03-30 | $25.49 | $26.68 | $25.43 | $26.35 | $25.90 | 235,363 |
| 2021-03-29 | $25.48 | $26.25 | $25.24 | $25.26 | $24.83 | 194,273 |
| 2021-03-26 | $25.24 | $25.75 | $24.93 | $25.72 | $25.28 | 273,508 |
| 2021-03-25 | $24.33 | $25.08 | $24.04 | $24.92 | $24.49 | 330,677 |
| 2021-03-24 | $25.15 | $25.78 | $24.65 | $24.72 | $24.30 | 484,806 |
| 2021-03-23 | $25.54 | $26.00 | $24.46 | $24.85 | $24.43 | 257,001 |
| 2021-03-22 | $26.44 | $26.44 | $25.06 | $25.90 | $25.46 | 463,356 |
| 2021-03-19 | $26.15 | $26.86 | $25.15 | $26.42 | $25.97 | 814,804 |
| 2021-03-18 | $26.16 | $27.29 | $26.10 | $26.12 | $25.67 | 334,761 |
| 2021-03-17 | $26.05 | $26.23 | $25.57 | $26.17 | $25.72 | 266,964 |
| 2021-03-16 | $26.79 | $26.85 | $26.03 | $26.13 | $25.68 | 268,219 |
| 2021-03-15 | $26.95 | $26.95 | $26.36 | $26.77 | $26.31 | 212,084 |
| 2021-03-12 | $26.80 | $27.22 | $26.56 | $27.04 | $26.58 | 271,807 |
| 2021-03-11 | $27.73 | $27.73 | $26.77 | $26.98 | $26.44 | 251,526 |
| 2021-03-10 | $27.07 | $27.81 | $26.85 | $27.30 | $26.76 | 338,199 |
| 2021-03-09 | $25.63 | $26.99 | $25.46 | $26.85 | $26.31 | 502,833 |
| 2021-03-08 | $25.50 | $25.87 | $25.11 | $25.36 | $24.85 | 629,994 |
| 2021-03-05 | $25.00 | $25.54 | $23.91 | $25.04 | $24.54 | 411,786 |
| 2021-03-04 | $24.74 | $25.12 | $23.99 | $24.52 | $24.03 | 372,173 |
| 2021-03-03 | $25.00 | $25.25 | $24.58 | $24.68 | $24.19 | 167,928 |
| 2021-03-02 | $25.12 | $25.17 | $24.41 | $24.83 | $24.33 | 104,617 |
| 2021-03-01 | $24.90 | $25.06 | $24.61 | $24.94 | $24.44 | 245,077 |
| 2021-02-26 | $24.33 | $24.85 | $23.82 | $24.33 | $23.84 | 230,591 |
| 2021-02-25 | $25.00 | $25.64 | $24.34 | $24.35 | $23.86 | 240,412 |
| 2021-02-24 | $24.84 | $26.00 | $24.69 | $25.00 | $24.50 | 489,970 |
| 2021-02-23 | $24.62 | $24.91 | $24.17 | $24.68 | $24.19 | 146,412 |
| 2021-02-22 | $24.31 | $25.00 | $24.27 | $24.78 | $24.29 | 106,719 |
| 2021-02-19 | $23.87 | $24.62 | $23.62 | $24.53 | $24.04 | 131,368 |
| 2021-02-18 | $23.86 | $23.98 | $23.37 | $23.75 | $23.28 | 124,843 |
| 2021-02-17 | $24.17 | $24.22 | $23.75 | $24.06 | $23.58 | 114,847 |
| 2021-02-16 | $25.00 | $25.00 | $24.20 | $24.23 | $23.75 | 142,259 |
| 2021-02-12 | $24.40 | $24.89 | $24.27 | $24.83 | $24.33 | 156,030 |
| 2021-02-11 | $24.40 | $24.81 | $24.04 | $24.35 | $23.86 | 120,875 |
| 2021-02-10 | $24.92 | $24.92 | $24.26 | $24.27 | $23.79 | 100,731 |
| 2021-02-09 | $24.92 | $24.92 | $24.32 | $24.77 | $24.28 | 102,651 |
| 2021-02-08 | $24.83 | $25.07 | $24.82 | $24.98 | $24.48 | 154,793 |
| 2021-02-05 | $24.69 | $24.73 | $24.14 | $24.61 | $24.12 | 93,041 |
| 2021-02-04 | $23.96 | $24.51 | $23.67 | $24.40 | $23.91 | 89,723 |
| 2021-02-03 | $23.44 | $24.01 | $22.99 | $23.75 | $23.28 | 199,267 |
| 2021-02-02 | $23.35 | $23.60 | $22.77 | $23.52 | $23.05 | 161,136 |
| 2021-02-01 | $22.11 | $23.12 | $21.88 | $22.97 | $22.51 | 148,042 |
| 2021-01-29 | $22.50 | $22.53 | $21.66 | $21.99 | $21.55 | 224,221 |
| 2021-01-28 | $22.99 | $22.99 | $22.14 | $22.30 | $21.85 | 153,541 |
| 2021-01-27 | $23.35 | $23.41 | $22.46 | $22.57 | $22.12 | 281,325 |
| 2021-01-26 | $25.05 | $25.23 | $23.87 | $23.97 | $23.49 | 153,511 |
| 2021-01-25 | $25.18 | $25.22 | $24.37 | $24.86 | $24.36 | 145,128 |
| 2021-01-22 | $24.67 | $25.32 | $24.32 | $25.20 | $24.70 | 218,744 |
| 2021-01-21 | $25.57 | $25.57 | $24.89 | $25.05 | $24.55 | 221,392 |
| 2021-01-20 | $25.50 | $25.78 | $25.23 | $25.39 | $24.88 | 230,080 |
| 2021-01-19 | $25.91 | $26.01 | $25.26 | $25.35 | $24.84 | 300,711 |
| 2021-01-15 | $25.98 | $25.98 | $24.84 | $25.57 | $25.06 | 233,148 |
| 2021-01-14 | $26.15 | $26.59 | $25.97 | $26.43 | $25.90 | 140,153 |
| 2021-01-13 | $26.27 | $26.59 | $25.50 | $25.89 | $25.37 | 182,839 |
| 2021-01-12 | $25.89 | $26.55 | $25.69 | $26.34 | $25.81 | 138,224 |
| 2021-01-11 | $25.15 | $25.93 | $25.15 | $25.76 | $25.25 | 139,708 |
| 2021-01-08 | $25.36 | $25.96 | $25.04 | $25.40 | $24.89 | 330,888 |
| 2021-01-07 | $24.52 | $25.32 | $24.37 | $25.30 | $24.79 | 281,635 |
| 2021-01-06 | $23.00 | $24.68 | $23.00 | $24.29 | $23.81 | 265,453 |
| 2021-01-05 | $22.03 | $22.79 | $22.03 | $22.60 | $22.15 | 126,758 |
| 2021-01-04 | $22.31 | $22.49 | $21.60 | $22.12 | $21.68 | 209,013 |
| 2020-12-31 | $22.25 | $22.43 | $22.16 | $22.17 | $21.73 | 95,519 |
| 2020-12-30 | $22.36 | $22.56 | $22.22 | $22.41 | $21.96 | 108,689 |
| 2020-12-29 | $22.68 | $22.68 | $22.01 | $22.30 | $21.85 | 153,189 |
| 2020-12-28 | $22.87 | $22.93 | $22.53 | $22.68 | $22.23 | 155,590 |
| 2020-12-24 | $22.51 | $22.63 | $22.40 | $22.55 | $22.10 | 83,317 |
| 2020-12-23 | $22.65 | $22.76 | $22.33 | $22.50 | $22.05 | 166,745 |
| 2020-12-22 | $22.45 | $22.48 | $22.21 | $22.46 | $22.01 | 82,988 |
| 2020-12-21 | $22.35 | $22.56 | $21.98 | $22.46 | $22.01 | 142,257 |
| 2020-12-18 | $22.71 | $22.91 | $22.48 | $22.67 | $22.22 | 544,279 |
| 2020-12-17 | $22.61 | $22.73 | $22.33 | $22.59 | $22.14 | 156,394 |
| 2020-12-16 | $22.74 | $22.80 | $22.41 | $22.50 | $22.05 | 192,487 |
| 2020-12-15 | $22.07 | $22.56 | $21.89 | $22.49 | $22.04 | 181,979 |
| 2020-12-14 | $22.70 | $22.70 | $21.64 | $21.80 | $21.29 | 178,359 |
| 2020-12-11 | $22.50 | $22.59 | $21.80 | $22.22 | $21.70 | 230,427 |
| 2020-12-10 | $21.93 | $22.12 | $21.77 | $22.00 | $21.48 | 173,593 |
| 2020-12-09 | $21.92 | $22.18 | $21.67 | $21.98 | $21.46 | 121,008 |
| 2020-12-08 | $21.40 | $21.79 | $21.14 | $21.73 | $21.22 | 121,631 |
| 2020-12-07 | $21.29 | $21.85 | $21.01 | $21.64 | $21.13 | 122,495 |
| 2020-12-04 | $21.21 | $21.46 | $20.87 | $21.38 | $20.88 | 97,013 |
| 2020-12-03 | $20.70 | $21.23 | $20.39 | $21.04 | $20.55 | 107,296 |
| 2020-12-02 | $20.66 | $20.80 | $20.23 | $20.68 | $20.20 | 92,596 |
| 2020-12-01 | $20.89 | $21.08 | $20.65 | $20.80 | $20.31 | 126,016 |
| 2020-11-30 | $21.00 | $21.13 | $20.48 | $20.60 | $20.12 | 121,726 |
| 2020-11-27 | $21.33 | $21.33 | $20.72 | $21.01 | $20.52 | 47,279 |
| 2020-11-25 | $21.90 | $21.90 | $21.20 | $21.32 | $20.82 | 101,339 |
| 2020-11-24 | $21.27 | $22.00 | $21.07 | $21.91 | $21.40 | 140,457 |
| 2020-11-23 | $20.43 | $21.10 | $20.43 | $21.01 | $20.52 | 101,672 |
| 2020-11-20 | $20.31 | $20.39 | $19.95 | $20.22 | $19.75 | 93,511 |
| 2020-11-19 | $20.19 | $20.56 | $19.95 | $20.56 | $20.08 | 125,111 |
| 2020-11-18 | $20.60 | $20.63 | $20.27 | $20.29 | $19.81 | 99,492 |
| 2020-11-17 | $20.41 | $20.66 | $20.07 | $20.54 | $20.06 | 105,644 |
| 2020-11-16 | $20.50 | $20.69 | $19.98 | $20.55 | $20.07 | 142,005 |
| 2020-11-13 | $19.58 | $20.06 | $19.49 | $19.98 | $19.51 | 95,631 |
| 2020-11-12 | $19.56 | $19.75 | $19.06 | $19.39 | $18.94 | 121,626 |
| 2020-11-11 | $20.54 | $20.54 | $19.51 | $19.79 | $19.33 | 141,633 |
| 2020-11-10 | $20.24 | $20.64 | $19.86 | $20.51 | $20.03 | 264,560 |
| 2020-11-09 | $20.65 | $21.28 | $19.69 | $19.84 | $19.38 | 246,158 |
| 2020-11-06 | $19.61 | $19.61 | $19.05 | $19.19 | $18.74 | 82,306 |
| 2020-11-05 | $19.05 | $19.81 | $19.05 | $19.50 | $19.04 | 69,999 |
| 2020-11-04 | $18.73 | $19.10 | $18.45 | $18.98 | $18.54 | 112,092 |
| 2020-11-03 | $19.20 | $19.42 | $18.85 | $19.15 | $18.70 | 94,882 |
| 2020-11-02 | $18.53 | $18.84 | $18.37 | $18.79 | $18.35 | 82,917 |
| 2020-10-30 | $18.22 | $18.49 | $17.96 | $18.20 | $17.77 | 197,867 |
| 2020-10-29 | $18.34 | $18.56 | $18.09 | $18.23 | $17.80 | 154,044 |
| 2020-10-28 | $19.17 | $19.55 | $18.48 | $18.51 | $18.08 | 130,699 |
| 2020-10-27 | $19.61 | $19.72 | $19.19 | $19.57 | $19.11 | 297,357 |
| 2020-10-26 | $19.71 | $19.89 | $19.60 | $19.68 | $19.22 | 187,401 |
| 2020-10-23 | $20.19 | $20.19 | $19.80 | $20.00 | $19.53 | 89,914 |
| 2020-10-22 | $20.16 | $20.22 | $19.91 | $20.04 | $19.57 | 128,681 |
| 2020-10-21 | $20.23 | $20.27 | $19.90 | $19.98 | $19.51 | 111,338 |
| 2020-10-20 | $20.01 | $20.25 | $19.77 | $20.13 | $19.66 | 78,675 |
| 2020-10-19 | $20.10 | $20.25 | $19.85 | $19.93 | $19.46 | 154,809 |
| 2020-10-16 | $20.24 | $20.29 | $19.98 | $20.04 | $19.57 | 134,122 |
| 2020-10-15 | $19.50 | $20.17 | $19.30 | $20.14 | $19.67 | 145,078 |
| 2020-10-14 | $19.93 | $19.96 | $19.56 | $19.72 | $19.26 | 114,634 |
| 2020-10-13 | $19.80 | $19.97 | $19.65 | $19.84 | $19.38 | 124,494 |
| 2020-10-12 | $19.81 | $20.06 | $19.70 | $20.05 | $19.58 | 121,368 |
| 2020-10-09 | $20.00 | $20.04 | $19.61 | $19.82 | $19.36 | 117,898 |
| 2020-10-08 | $19.60 | $19.84 | $19.33 | $19.84 | $19.38 | 137,672 |
| 2020-10-07 | $19.30 | $19.48 | $18.97 | $19.29 | $18.84 | 194,755 |
| 2020-10-06 | $19.40 | $19.71 | $19.10 | $19.11 | $18.66 | 246,361 |
| 2020-10-05 | $19.17 | $19.32 | $18.94 | $19.29 | $18.84 | 129,023 |
| 2020-10-02 | $18.28 | $19.15 | $18.26 | $19.08 | $18.63 | 173,012 |
| 2020-10-01 | $18.63 | $18.76 | $18.25 | $18.65 | $18.21 | 189,985 |
| 2020-09-30 | $19.05 | $19.28 | $18.42 | $18.44 | $18.01 | 191,249 |
| 2020-09-29 | $18.60 | $19.07 | $18.50 | $18.97 | $18.53 | 234,577 |
| 2020-09-28 | $18.19 | $18.78 | $18.19 | $18.66 | $18.22 | 171,133 |
| 2020-09-25 | $17.76 | $18.04 | $17.69 | $17.93 | $17.51 | 160,910 |
| 2020-09-24 | $17.67 | $18.23 | $17.41 | $17.75 | $17.33 | 197,534 |
| 2020-09-23 | $17.68 | $17.92 | $17.50 | $17.57 | $17.16 | 221,847 |
| 2020-09-22 | $17.54 | $17.76 | $17.38 | $17.73 | $17.31 | 241,943 |
| 2020-09-21 | $17.81 | $17.83 | $17.09 | $17.57 | $17.16 | 295,073 |
| 2020-09-18 | $18.07 | $18.42 | $17.62 | $18.38 | $17.95 | 571,073 |
| 2020-09-17 | $17.80 | $18.32 | $17.52 | $17.93 | $17.51 | 262,164 |
| 2020-09-16 | $17.60 | $18.29 | $17.59 | $17.95 | $17.53 | 194,529 |
| 2020-09-15 | $17.63 | $17.92 | $17.39 | $17.50 | $17.09 | 120,972 |
| 2020-09-14 | $17.64 | $17.75 | $17.28 | $17.60 | $17.11 | 163,348 |
| 2020-09-11 | $17.51 | $17.79 | $17.31 | $17.55 | $17.06 | 155,824 |
| 2020-09-10 | $18.23 | $18.23 | $17.40 | $17.43 | $16.94 | 186,592 |
| 2020-09-09 | $18.62 | $18.62 | $17.61 | $18.08 | $17.58 | 223,533 |
| 2020-09-08 | $18.32 | $18.77 | $17.77 | $18.30 | $17.79 | 227,344 |
| 2020-09-04 | $19.03 | $20.19 | $17.36 | $18.27 | $17.76 | 836,323 |
| 2020-09-03 | $17.29 | $17.30 | $16.82 | $17.20 | $16.72 | 302,791 |
| 2020-09-02 | $17.27 | $17.42 | $17.00 | $17.17 | $16.69 | 133,946 |
| 2020-09-01 | $16.86 | $17.49 | $16.47 | $17.40 | $16.91 | 160,377 |
| 2020-08-31 | $16.84 | $16.99 | $16.62 | $16.81 | $16.34 | 262,021 |
| 2020-08-28 | $16.85 | $16.89 | $16.56 | $16.85 | $16.38 | 133,526 |
| 2020-08-27 | $16.52 | $16.95 | $16.48 | $16.64 | $16.18 | 111,948 |
| 2020-08-26 | $16.58 | $16.68 | $16.24 | $16.31 | $15.86 | 86,274 |
| 2020-08-25 | $16.63 | $16.69 | $16.28 | $16.63 | $16.17 | 131,333 |
| 2020-08-24 | $16.53 | $16.63 | $16.21 | $16.49 | $16.03 | 99,895 |
| 2020-08-21 | $16.02 | $16.25 | $15.82 | $16.23 | $15.78 | 217,041 |
| 2020-08-20 | $15.82 | $16.22 | $15.82 | $16.13 | $15.68 | 91,526 |
| 2020-08-19 | $16.31 | $16.37 | $15.94 | $16.06 | $15.61 | 109,213 |
| 2020-08-18 | $16.60 | $16.80 | $16.22 | $16.29 | $15.84 | 125,305 |
| 2020-08-17 | $16.96 | $17.01 | $16.20 | $16.48 | $16.02 | 146,138 |
| 2020-08-14 | $16.79 | $17.15 | $16.57 | $16.96 | $16.49 | 132,475 |
| 2020-08-13 | $16.37 | $17.12 | $16.35 | $16.94 | $16.47 | 222,736 |
| 2020-08-12 | $15.97 | $16.68 | $15.74 | $16.45 | $15.99 | 246,689 |
| 2020-08-11 | $16.05 | $16.25 | $15.55 | $15.60 | $15.17 | 190,346 |
| 2020-08-10 | $15.90 | $16.19 | $15.64 | $15.73 | $15.29 | 268,637 |
| 2020-08-07 | $15.51 | $16.01 | $15.29 | $15.70 | $15.26 | 185,689 |
| 2020-08-06 | $15.48 | $15.85 | $15.34 | $15.68 | $15.24 | 211,861 |
| 2020-08-05 | $15.00 | $15.42 | $14.77 | $15.39 | $14.96 | 165,111 |
| 2020-08-04 | $14.58 | $14.80 | $14.40 | $14.71 | $14.30 | 142,025 |
| 2020-08-03 | $14.12 | $14.68 | $14.12 | $14.65 | $14.24 | 118,252 |
| 2020-07-31 | $14.06 | $14.21 | $13.76 | $14.05 | $13.66 | 138,732 |
| 2020-07-30 | $14.34 | $14.48 | $14.15 | $14.23 | $13.83 | 76,306 |
| 2020-07-29 | $14.24 | $14.70 | $14.22 | $14.69 | $14.28 | 104,720 |
| 2020-07-28 | $14.22 | $14.37 | $14.10 | $14.14 | $13.75 | 118,710 |
| 2020-07-27 | $13.86 | $14.47 | $13.86 | $14.47 | $14.07 | 80,332 |
| 2020-07-24 | $14.43 | $14.43 | $13.94 | $13.94 | $13.55 | 125,812 |
| 2020-07-23 | $14.37 | $14.74 | $14.22 | $14.42 | $14.02 | 237,109 |
| 2020-07-22 | $13.92 | $14.42 | $13.92 | $14.20 | $13.80 | 92,162 |
| 2020-07-21 | $13.79 | $14.22 | $13.77 | $14.06 | $13.67 | 140,125 |
| 2020-07-20 | $14.09 | $14.23 | $13.49 | $13.60 | $13.22 | 99,219 |
| 2020-07-17 | $14.23 | $14.52 | $14.15 | $14.23 | $13.83 | 123,480 |
| 2020-07-16 | $14.00 | $14.39 | $13.89 | $14.17 | $13.77 | 157,489 |
| 2020-07-15 | $14.09 | $14.33 | $13.92 | $14.03 | $13.64 | 127,119 |
| 2020-07-14 | $13.05 | $13.59 | $12.98 | $13.58 | $13.20 | 100,680 |
| 2020-07-13 | $13.34 | $13.41 | $12.96 | $12.98 | $12.62 | 111,435 |
| 2020-07-10 | $12.63 | $13.15 | $12.61 | $13.06 | $12.70 | 112,361 |
| 2020-07-09 | $13.03 | $13.03 | $12.50 | $12.57 | $12.22 | 147,870 |
| 2020-07-08 | $12.92 | $13.19 | $12.73 | $13.12 | $12.75 | 121,422 |
| 2020-07-07 | $13.23 | $13.23 | $12.91 | $13.05 | $12.69 | 145,023 |
| 2020-07-06 | $13.51 | $13.51 | $13.11 | $13.46 | $13.08 | 112,416 |
| 2020-07-02 | $13.41 | $13.46 | $13.02 | $13.14 | $12.77 | 195,873 |
| 2020-07-01 | $13.95 | $14.16 | $12.99 | $13.01 | $12.65 | 132,477 |
| 2020-06-30 | $13.49 | $14.06 | $13.42 | $13.88 | $13.49 | 209,367 |
| 2020-06-29 | $12.85 | $13.93 | $12.73 | $13.67 | $13.29 | 260,382 |
| 2020-06-26 | $12.38 | $12.65 | $12.09 | $12.51 | $12.16 | 393,668 |
| 2020-06-25 | $12.40 | $12.65 | $12.11 | $12.61 | $12.26 | 198,742 |
| 2020-06-24 | $12.89 | $12.91 | $12.40 | $12.55 | $12.20 | 204,065 |
| 2020-06-23 | $13.32 | $13.34 | $12.84 | $13.17 | $12.80 | 154,980 |
| 2020-06-22 | $12.93 | $13.12 | $12.47 | $13.07 | $12.71 | 180,474 |
| 2020-06-19 | $13.13 | $13.51 | $12.79 | $13.04 | $12.68 | 331,347 |
| 2020-06-18 | $13.06 | $13.45 | $12.92 | $13.01 | $12.65 | 173,042 |
| 2020-06-17 | $13.70 | $13.79 | $13.17 | $13.26 | $12.89 | 153,495 |
| 2020-06-16 | $13.91 | $13.97 | $13.31 | $13.71 | $13.33 | 156,564 |
| 2020-06-15 | $12.30 | $13.36 | $12.30 | $13.25 | $12.88 | 190,098 |
| 2020-06-12 | $13.46 | $13.49 | $12.46 | $12.89 | $12.53 | 206,223 |
| 2020-06-11 | $12.81 | $13.26 | $12.42 | $12.84 | $12.41 | 374,427 |
| 2020-06-10 | $13.83 | $14.11 | $13.57 | $13.69 | $13.23 | 192,385 |
| 2020-06-09 | $13.82 | $14.35 | $13.62 | $14.04 | $13.56 | 195,452 |
| 2020-06-08 | $14.99 | $15.29 | $14.21 | $14.26 | $13.78 | 189,096 |
| 2020-06-05 | $14.77 | $16.11 | $14.27 | $14.47 | $13.98 | 354,426 |
| 2020-06-04 | $13.45 | $13.86 | $13.35 | $13.67 | $13.21 | 237,265 |
| 2020-06-03 | $13.57 | $13.93 | $13.40 | $13.73 | $13.26 | 125,276 |
| 2020-06-02 | $12.85 | $13.45 | $12.78 | $13.21 | $12.76 | 141,976 |
| 2020-06-01 | $12.59 | $13.12 | $12.41 | $12.76 | $12.33 | 306,155 |
| 2020-05-29 | $12.51 | $12.70 | $12.08 | $12.40 | $11.98 | 254,452 |
| 2020-05-28 | $13.45 | $13.45 | $12.69 | $12.82 | $12.39 | 214,625 |
| 2020-05-27 | $12.66 | $13.28 | $12.52 | $13.24 | $12.79 | 153,272 |
| 2020-05-26 | $12.14 | $12.59 | $12.14 | $12.29 | $11.87 | 155,317 |
| 2020-05-22 | $11.71 | $11.71 | $11.40 | $11.64 | $11.25 | 78,889 |
| 2020-05-21 | $11.36 | $11.89 | $11.36 | $11.58 | $11.19 | 88,071 |
| 2020-05-20 | $11.26 | $11.60 | $11.26 | $11.41 | $11.02 | 136,092 |
| 2020-05-19 | $11.16 | $11.54 | $10.86 | $11.01 | $10.64 | 181,987 |
| 2020-05-18 | $10.65 | $11.49 | $10.65 | $11.37 | $10.98 | 290,015 |
| 2020-05-15 | $10.35 | $10.40 | $10.05 | $10.21 | $9.86 | 212,194 |
| 2020-05-14 | $10.10 | $10.36 | $9.64 | $10.36 | $10.01 | 196,251 |
| 2020-05-13 | $10.51 | $10.59 | $9.98 | $10.37 | $10.02 | 205,444 |
| 2020-05-12 | $11.43 | $11.43 | $10.70 | $10.70 | $10.34 | 181,385 |
| 2020-05-11 | $11.87 | $11.87 | $11.29 | $11.39 | $11.00 | 181,456 |
| 2020-05-08 | $12.10 | $12.28 | $11.89 | $12.11 | $11.70 | 161,523 |
| 2020-05-07 | $11.32 | $11.88 | $11.20 | $11.68 | $11.28 | 195,730 |
| 2020-05-06 | $11.75 | $11.93 | $11.05 | $11.06 | $10.69 | 106,057 |
| 2020-05-05 | $12.28 | $12.43 | $11.67 | $11.71 | $11.31 | 197,116 |
| 2020-05-04 | $11.75 | $12.03 | $11.69 | $11.95 | $11.55 | 140,694 |
| 2020-05-01 | $12.00 | $12.31 | $11.71 | $12.07 | $11.66 | 154,326 |
| 2020-04-30 | $12.68 | $13.06 | $12.41 | $12.47 | $12.05 | 247,906 |
| 2020-04-29 | $12.74 | $13.32 | $12.59 | $13.13 | $12.69 | 245,540 |
| 2020-04-28 | $11.56 | $12.25 | $11.53 | $12.20 | $11.79 | 221,241 |
| 2020-04-27 | $10.74 | $11.18 | $10.59 | $11.06 | $10.69 | 125,484 |
| 2020-04-24 | $10.38 | $10.70 | $10.08 | $10.56 | $10.20 | 112,621 |
| 2020-04-23 | $10.06 | $10.60 | $10.06 | $10.43 | $10.08 | 144,190 |
| 2020-04-22 | $10.43 | $10.48 | $10.03 | $10.10 | $9.76 | 161,759 |
| 2020-04-21 | $9.95 | $10.33 | $9.95 | $10.24 | $9.89 | 210,129 |
| 2020-04-20 | $10.43 | $10.74 | $10.25 | $10.37 | $10.02 | 89,726 |
| 2020-04-17 | $10.46 | $10.97 | $10.46 | $10.71 | $10.35 | 164,171 |
| 2020-04-16 | $10.24 | $10.44 | $9.77 | $10.11 | $9.77 | 205,306 |
| 2020-04-15 | $10.45 | $10.51 | $10.10 | $10.33 | $9.98 | 155,414 |
| 2020-04-14 | $11.42 | $11.79 | $10.86 | $10.92 | $10.55 | 442,552 |
| 2020-04-13 | $11.82 | $11.82 | $11.26 | $11.37 | $10.98 | 212,951 |
| 2020-04-09 | $11.51 | $12.06 | $11.29 | $12.01 | $11.60 | 222,583 |
| 2020-04-08 | $10.65 | $11.22 | $10.51 | $11.07 | $10.69 | 217,858 |
| 2020-04-07 | $10.86 | $11.18 | $10.26 | $10.36 | $10.01 | 266,738 |
| 2020-04-06 | $9.47 | $10.54 | $9.47 | $10.44 | $10.09 | 318,037 |
| 2020-04-03 | $9.23 | $9.34 | $8.97 | $9.32 | $9.00 | 300,971 |
| 2020-04-02 | $9.47 | $9.92 | $9.11 | $9.39 | $9.07 | 162,233 |
| 2020-04-01 | $9.53 | $9.68 | $9.06 | $9.21 | $8.90 | 403,475 |
| 2020-03-31 | $10.47 | $10.53 | $9.74 | $10.08 | $9.74 | 341,346 |
| 2020-03-30 | $10.76 | $11.27 | $10.42 | $10.59 | $10.23 | 253,782 |
| 2020-03-27 | $10.52 | $10.86 | $10.00 | $10.65 | $10.29 | 377,731 |
| 2020-03-26 | $9.72 | $11.12 | $9.72 | $10.98 | $10.61 | 375,661 |
| 2020-03-25 | $9.31 | $10.35 | $9.24 | $9.60 | $9.27 | 286,669 |
| 2020-03-24 | $8.95 | $9.89 | $8.57 | $9.19 | $8.88 | 553,169 |
| 2020-03-23 | $8.26 | $8.56 | $7.92 | $8.45 | $8.16 | 304,965 |
| 2020-03-20 | $8.42 | $8.79 | $8.11 | $8.37 | $8.09 | 667,459 |
| 2020-03-19 | $8.07 | $8.73 | $7.90 | $8.35 | $8.07 | 419,855 |
| 2020-03-18 | $9.61 | $9.65 | $8.05 | $8.08 | $7.81 | 328,903 |
| 2020-03-17 | $10.11 | $10.23 | $9.02 | $9.96 | $9.62 | 454,832 |
| 2020-03-16 | $12.14 | $12.14 | $9.97 | $10.05 | $9.71 | 359,540 |
| 2020-03-13 | $13.50 | $13.69 | $12.04 | $12.72 | $12.19 | 372,850 |
| 2020-03-12 | $13.65 | $14.35 | $12.83 | $12.84 | $12.31 | 380,862 |
| 2020-03-11 | $15.06 | $15.19 | $14.11 | $14.69 | $14.08 | 360,327 |
| 2020-03-10 | $15.15 | $15.45 | $14.20 | $15.44 | $14.80 | 434,368 |
| 2020-03-09 | $16.41 | $16.47 | $13.60 | $13.81 | $13.24 | 325,960 |
| 2020-03-06 | $17.18 | $17.66 | $16.02 | $17.54 | $16.81 | 441,085 |
| 2020-03-05 | $17.19 | $17.35 | $16.44 | $16.68 | $15.99 | 367,896 |
| 2020-03-04 | $17.45 | $17.60 | $17.17 | $17.58 | $16.85 | 241,685 |
| 2020-03-03 | $17.49 | $17.68 | $16.93 | $17.18 | $16.47 | 358,775 |
| 2020-03-02 | $16.86 | $17.41 | $16.61 | $17.38 | $16.66 | 304,515 |
| 2020-02-28 | $16.96 | $17.34 | $16.46 | $16.80 | $16.10 | 417,429 |
| 2020-02-27 | $17.55 | $18.05 | $17.30 | $17.46 | $16.74 | 315,205 |
| 2020-02-26 | $18.34 | $18.39 | $17.83 | $17.93 | $17.19 | 167,762 |
| 2020-02-25 | $19.10 | $19.12 | $18.22 | $18.29 | $17.53 | 231,521 |
| 2020-02-24 | $18.80 | $19.15 | $18.66 | $19.09 | $18.30 | 266,230 |
| 2020-02-21 | $19.21 | $19.44 | $19.03 | $19.26 | $18.46 | 177,567 |
| 2020-02-20 | $19.25 | $19.42 | $18.88 | $19.19 | $18.39 | 173,342 |
| 2020-02-19 | $18.89 | $19.38 | $18.80 | $19.28 | $18.48 | 182,044 |
| 2020-02-18 | $18.67 | $18.92 | $18.51 | $18.75 | $17.97 | 106,305 |
| 2020-02-14 | $18.59 | $18.80 | $18.58 | $18.70 | $17.92 | 134,138 |
| 2020-02-13 | $18.57 | $18.73 | $18.56 | $18.63 | $17.86 | 86,110 |
| 2020-02-12 | $18.82 | $18.82 | $18.50 | $18.67 | $17.90 | 175,965 |
| 2020-02-11 | $18.40 | $18.73 | $18.34 | $18.72 | $17.94 | 151,652 |
| 2020-02-10 | $18.29 | $18.42 | $18.17 | $18.33 | $17.57 | 130,998 |
| 2020-02-07 | $18.56 | $18.63 | $18.11 | $18.31 | $17.55 | 117,479 |
| 2020-02-06 | $18.74 | $18.75 | $18.48 | $18.61 | $17.84 | 182,711 |
| 2020-02-05 | $17.98 | $18.67 | $17.85 | $18.60 | $17.83 | 213,305 |
| 2020-02-04 | $18.11 | $18.11 | $17.51 | $17.76 | $17.02 | 375,764 |
| 2020-02-03 | $17.85 | $17.95 | $17.58 | $17.84 | $17.10 | 298,838 |
| 2020-01-31 | $17.93 | $18.02 | $17.61 | $17.72 | $16.98 | 233,455 |
| 2020-01-30 | $17.63 | $17.98 | $17.63 | $17.95 | $17.20 | 240,493 |
| 2020-01-29 | $18.18 | $18.28 | $17.70 | $17.80 | $17.06 | 278,497 |
| 2020-01-28 | $17.86 | $18.16 | $17.76 | $18.16 | $17.41 | 241,222 |
| 2020-01-27 | $17.62 | $17.94 | $17.54 | $17.78 | $17.04 | 212,325 |
| 2020-01-24 | $18.02 | $18.11 | $17.83 | $17.90 | $17.16 | 226,550 |
| 2020-01-23 | $17.84 | $18.15 | $17.75 | $18.08 | $17.33 | 254,041 |
| 2020-01-22 | $17.66 | $18.04 | $17.66 | $17.94 | $17.20 | 272,954 |
| 2020-01-21 | $17.80 | $17.90 | $17.52 | $17.66 | $16.93 | 236,663 |
| 2020-01-17 | $17.98 | $18.01 | $17.83 | $17.85 | $17.11 | 195,035 |
| 2020-01-16 | $17.72 | $18.09 | $17.70 | $17.88 | $17.14 | 248,634 |
| 2020-01-15 | $17.28 | $17.65 | $17.23 | $17.56 | $16.83 | 328,852 |
| 2020-01-14 | $17.14 | $17.35 | $16.85 | $17.34 | $16.62 | 313,043 |
| 2020-01-13 | $17.14 | $17.41 | $17.00 | $17.22 | $16.51 | 228,058 |
| 2020-01-10 | $16.90 | $17.19 | $16.80 | $17.14 | $16.43 | 360,905 |
| 2020-01-09 | $16.94 | $17.25 | $16.82 | $16.88 | $16.18 | 841,213 |
| 2020-01-08 | $16.81 | $17.33 | $16.81 | $16.90 | $16.20 | 647,121 |
| 2020-01-07 | $16.96 | $17.06 | $16.57 | $16.84 | $16.14 | 539,818 |
| 2020-01-06 | $16.70 | $17.19 | $16.69 | $17.11 | $16.40 | 325,969 |
| 2020-01-03 | $16.68 | $16.92 | $16.68 | $16.81 | $16.11 | 248,321 |
| 2020-01-02 | $17.12 | $17.13 | $16.78 | $16.92 | $16.22 | 265,909 |
| 2019-12-31 | $17.03 | $17.23 | $17.02 | $17.08 | $16.37 | 235,595 |
| 2019-12-30 | $17.30 | $17.39 | $17.04 | $17.09 | $16.38 | 281,408 |
| 2019-12-27 | $17.52 | $17.70 | $17.28 | $17.30 | $16.58 | 280,865 |
| 2019-12-26 | $17.84 | $17.93 | $17.50 | $17.53 | $16.80 | 197,341 |
| 2019-12-24 | $17.69 | $17.99 | $17.63 | $17.95 | $17.20 | 187,935 |
| 2019-12-23 | $18.00 | $18.05 | $17.18 | $17.72 | $16.98 | 357,097 |
| 2019-12-20 | $18.64 | $18.74 | $17.89 | $17.95 | $17.20 | 705,505 |
| 2019-12-19 | $18.93 | $19.00 | $18.54 | $18.67 | $17.90 | 253,087 |
| 2019-12-18 | $19.10 | $19.10 | $18.65 | $18.86 | $18.08 | 379,078 |
| 2019-12-17 | $19.30 | $19.30 | $18.87 | $18.96 | $18.17 | 674,789 |
| 2019-12-16 | $19.89 | $19.95 | $19.24 | $19.34 | $18.54 | 645,501 |
| 2019-12-13 | $19.58 | $20.42 | $19.47 | $19.66 | $18.84 | 423,530 |
| 2019-12-12 | $19.26 | $19.94 | $18.86 | $19.60 | $18.71 | 709,663 |
| 2019-12-11 | $19.13 | $19.96 | $19.13 | $19.75 | $18.85 | 422,853 |
| 2019-12-10 | $19.08 | $19.42 | $18.94 | $19.05 | $18.19 | 430,367 |
| 2019-12-09 | $19.34 | $19.73 | $18.96 | $19.54 | $18.65 | 761,525 |
| 2019-12-06 | $19.59 | $19.75 | $19.10 | $19.34 | $18.46 | 450,727 |
| 2019-12-05 | $18.90 | $19.41 | $18.85 | $19.40 | $18.52 | 509,975 |
| 2019-12-04 | $18.57 | $19.12 | $18.47 | $18.94 | $18.08 | 212,482 |
| 2019-12-03 | $18.79 | $18.79 | $18.45 | $18.47 | $17.63 | 207,274 |
| 2019-12-02 | $19.40 | $19.40 | $18.81 | $18.91 | $18.05 | 236,749 |
| 2019-11-29 | $19.33 | $19.52 | $19.24 | $19.46 | $18.58 | 72,955 |
| 2019-11-27 | $19.23 | $19.52 | $19.09 | $19.33 | $18.45 | 175,554 |
| 2019-11-26 | $19.01 | $19.30 | $18.99 | $19.11 | $18.24 | 189,496 |
| 2019-11-25 | $18.78 | $19.10 | $18.58 | $18.98 | $18.12 | 111,354 |
| 2019-11-22 | $18.66 | $18.68 | $18.46 | $18.65 | $17.80 | 87,744 |
| 2019-11-21 | $19.07 | $19.07 | $18.51 | $18.56 | $17.72 | 97,974 |
| 2019-11-20 | $18.96 | $19.38 | $18.95 | $18.97 | $18.11 | 178,655 |
| 2019-11-19 | $19.25 | $19.26 | $19.01 | $19.13 | $18.26 | 145,433 |
| 2019-11-18 | $19.04 | $19.14 | $18.83 | $19.12 | $18.25 | 91,412 |
| 2019-11-15 | $19.33 | $19.49 | $19.06 | $19.07 | $18.20 | 167,019 |
| 2019-11-14 | $19.14 | $19.37 | $18.97 | $19.18 | $18.31 | 243,059 |
| 2019-11-13 | $19.25 | $19.46 | $19.11 | $19.18 | $18.31 | 407,857 |
| 2019-11-12 | $19.17 | $19.45 | $19.14 | $19.36 | $18.48 | 115,091 |
| 2019-11-11 | $19.09 | $19.24 | $19.09 | $19.21 | $18.34 | 63,948 |
| 2019-11-08 | $19.16 | $19.26 | $19.05 | $19.14 | $18.27 | 184,854 |
| 2019-11-07 | $19.38 | $19.50 | $19.15 | $19.23 | $18.36 | 136,871 |
| 2019-11-06 | $19.27 | $19.33 | $19.08 | $19.27 | $18.40 | 133,906 |
| 2019-11-05 | $19.39 | $19.52 | $19.18 | $19.37 | $18.49 | 116,740 |
| 2019-11-04 | $19.23 | $19.38 | $19.06 | $19.30 | $18.42 | 158,739 |
| 2019-11-01 | $19.46 | $19.51 | $19.04 | $19.11 | $18.24 | 335,101 |
| 2019-10-31 | $19.18 | $19.30 | $19.06 | $19.29 | $18.41 | 114,023 |
| 2019-10-30 | $19.39 | $19.50 | $19.08 | $19.29 | $18.41 | 134,360 |
| 2019-10-29 | $18.87 | $19.55 | $18.87 | $19.44 | $18.56 | 383,896 |
| 2019-10-28 | $18.80 | $19.16 | $18.80 | $18.99 | $18.13 | 134,503 |
| 2019-10-25 | $18.58 | $18.95 | $18.58 | $18.82 | $17.97 | 131,065 |
| 2019-10-24 | $18.86 | $18.86 | $18.54 | $18.59 | $17.75 | 137,037 |
| 2019-10-23 | $18.63 | $18.95 | $18.56 | $18.72 | $17.87 | 194,354 |
| 2019-10-22 | $18.86 | $18.90 | $18.54 | $18.75 | $17.90 | 98,863 |
| 2019-10-21 | $19.08 | $19.26 | $18.83 | $18.85 | $17.99 | 125,795 |
| 2019-10-18 | $18.74 | $19.05 | $18.74 | $18.81 | $17.96 | 88,749 |
| 2019-10-17 | $18.87 | $19.08 | $18.71 | $18.84 | $17.98 | 209,566 |
| 2019-10-16 | $18.73 | $19.01 | $18.73 | $18.76 | $17.91 | 143,877 |
| 2019-10-15 | $18.83 | $18.89 | $18.66 | $18.75 | $17.90 | 202,111 |
| 2019-10-14 | $18.59 | $18.83 | $18.32 | $18.83 | $17.98 | 167,363 |
| 2019-10-11 | $18.90 | $19.30 | $18.73 | $18.73 | $17.88 | 278,544 |
| 2019-10-10 | $18.89 | $19.18 | $18.57 | $18.71 | $17.86 | 190,892 |
| 2019-10-09 | $18.96 | $19.39 | $18.76 | $18.81 | $17.96 | 327,030 |
| 2019-10-08 | $18.28 | $18.86 | $18.28 | $18.75 | $17.90 | 458,047 |
| 2019-10-07 | $18.16 | $18.56 | $18.07 | $18.43 | $17.59 | 450,156 |
| 2019-10-04 | $17.92 | $18.34 | $17.92 | $18.34 | $17.51 | 192,216 |
| 2019-10-03 | $17.81 | $18.20 | $17.81 | $17.92 | $17.11 | 157,867 |
| 2019-10-02 | $18.09 | $18.11 | $17.49 | $17.92 | $17.11 | 572,069 |
| 2019-10-01 | $18.17 | $18.56 | $18.09 | $18.17 | $17.35 | 187,681 |
| 2019-09-30 | $18.04 | $18.25 | $17.93 | $18.08 | $17.26 | 149,178 |
| 2019-09-27 | $18.35 | $18.35 | $17.95 | $18.07 | $17.25 | 125,405 |
| 2019-09-26 | $18.42 | $18.64 | $18.16 | $18.26 | $17.43 | 100,612 |
| 2019-09-25 | $18.18 | $18.46 | $18.13 | $18.42 | $17.58 | 162,383 |
| 2019-09-24 | $18.29 | $18.44 | $18.11 | $18.18 | $17.35 | 191,017 |
| 2019-09-23 | $18.45 | $18.61 | $18.25 | $18.30 | $17.47 | 144,045 |
| 2019-09-20 | $18.58 | $18.70 | $18.23 | $18.49 | $17.65 | 486,102 |
| 2019-09-19 | $18.70 | $19.07 | $18.57 | $18.57 | $17.73 | 354,899 |
| 2019-09-18 | $19.04 | $19.10 | $18.68 | $18.77 | $17.92 | 128,547 |
| 2019-09-17 | $19.23 | $19.31 | $18.90 | $19.00 | $18.14 | 183,047 |
| 2019-09-16 | $19.14 | $19.40 | $18.82 | $19.06 | $18.19 | 281,717 |
| 2019-09-13 | $19.38 | $19.44 | $18.86 | $18.98 | $18.12 | 280,758 |
| 2019-09-12 | $18.42 | $19.32 | $18.10 | $19.21 | $18.26 | 309,353 |
| 2019-09-11 | $18.22 | $18.41 | $17.97 | $18.40 | $17.49 | 479,589 |
| 2019-09-10 | $17.89 | $18.31 | $17.65 | $17.99 | $17.10 | 523,059 |
| 2019-09-09 | $18.03 | $18.22 | $17.81 | $18.00 | $17.11 | 354,235 |
| 2019-09-06 | $18.29 | $19.21 | $17.82 | $17.90 | $17.02 | 647,495 |
| 2019-09-05 | $16.87 | $17.20 | $16.74 | $17.15 | $16.30 | 342,136 |
| 2019-09-04 | $17.02 | $17.15 | $16.73 | $16.77 | $15.94 | 208,578 |
| 2019-09-03 | $17.02 | $17.10 | $16.61 | $16.86 | $16.03 | 140,900 |
| 2019-08-30 | $17.15 | $17.24 | $17.01 | $17.22 | $16.37 | 112,915 |
| 2019-08-29 | $16.82 | $17.09 | $16.79 | $17.01 | $16.17 | 85,302 |
| 2019-08-28 | $16.35 | $16.73 | $16.29 | $16.66 | $15.84 | 103,417 |
| 2019-08-27 | $16.80 | $16.93 | $16.36 | $16.40 | $15.59 | 116,892 |
| 2019-08-26 | $16.61 | $16.89 | $16.51 | $16.72 | $15.89 | 111,315 |
| 2019-08-23 | $16.99 | $16.99 | $16.37 | $16.45 | $15.64 | 163,899 |
| 2019-08-22 | $17.27 | $17.30 | $16.95 | $17.11 | $16.26 | 74,117 |
| 2019-08-21 | $17.25 | $17.33 | $17.10 | $17.25 | $16.40 | 102,356 |
| 2019-08-20 | $17.22 | $17.29 | $16.94 | $17.06 | $16.22 | 131,008 |
| 2019-08-19 | $17.52 | $17.60 | $17.09 | $17.28 | $16.43 | 89,834 |
| 2019-08-16 | $17.15 | $17.30 | $17.02 | $17.27 | $16.42 | 90,640 |
| 2019-08-15 | $16.96 | $17.17 | $16.87 | $17.05 | $16.21 | 117,272 |
| 2019-08-14 | $17.25 | $17.32 | $16.83 | $16.94 | $16.10 | 100,559 |
| 2019-08-13 | $17.50 | $17.89 | $17.44 | $17.56 | $16.69 | 93,575 |
| 2019-08-12 | $17.60 | $17.69 | $17.42 | $17.59 | $16.72 | 82,115 |
| 2019-08-09 | $17.83 | $17.90 | $17.33 | $17.68 | $16.81 | 238,763 |
| 2019-08-08 | $18.03 | $18.16 | $17.88 | $17.90 | $17.02 | 308,064 |
| 2019-08-07 | $17.74 | $18.03 | $17.63 | $17.97 | $17.08 | 272,714 |
| 2019-08-06 | $18.02 | $18.24 | $17.71 | $18.01 | $17.12 | 73,077 |
| 2019-08-05 | $17.86 | $18.09 | $17.74 | $17.99 | $17.10 | 119,381 |
| 2019-08-02 | $18.34 | $18.35 | $17.99 | $18.27 | $17.37 | 85,289 |
| 2019-08-01 | $18.65 | $18.98 | $18.47 | $18.50 | $17.59 | 193,447 |
| 2019-07-31 | $18.60 | $18.95 | $18.55 | $18.62 | $17.70 | 247,476 |
| 2019-07-30 | $17.95 | $18.68 | $17.88 | $18.60 | $17.68 | 134,360 |
| 2019-07-29 | $18.45 | $18.55 | $17.99 | $18.13 | $17.23 | 92,901 |
| 2019-07-26 | $18.35 | $18.48 | $18.20 | $18.44 | $17.53 | 70,270 |
| 2019-07-25 | $18.50 | $18.62 | $18.26 | $18.28 | $17.38 | 89,091 |
| 2019-07-24 | $17.79 | $18.46 | $17.79 | $18.39 | $17.48 | 117,308 |
| 2019-07-23 | $17.89 | $18.02 | $17.74 | $17.92 | $17.03 | 75,552 |
| 2019-07-22 | $17.85 | $17.89 | $17.62 | $17.78 | $16.90 | 163,426 |
| 2019-07-19 | $18.15 | $18.25 | $17.83 | $17.85 | $16.97 | 121,915 |
| 2019-07-18 | $18.16 | $18.26 | $17.88 | $18.15 | $17.25 | 118,598 |
| 2019-07-17 | $18.45 | $18.47 | $17.98 | $18.09 | $17.20 | 154,609 |
| 2019-07-16 | $18.32 | $18.64 | $18.29 | $18.51 | $17.60 | 286,743 |
| 2019-07-15 | $18.55 | $18.61 | $18.19 | $18.33 | $17.42 | 133,181 |
| 2019-07-12 | $18.05 | $18.60 | $18.05 | $18.52 | $17.61 | 124,468 |
| 2019-07-11 | $18.56 | $18.65 | $17.98 | $18.06 | $17.17 | 112,667 |
| 2019-07-10 | $18.37 | $18.71 | $18.21 | $18.57 | $17.65 | 186,007 |
| 2019-07-09 | $18.31 | $18.36 | $18.11 | $18.30 | $17.40 | 156,709 |
| 2019-07-08 | $18.50 | $18.50 | $18.12 | $18.37 | $17.46 | 132,499 |
| 2019-07-05 | $18.51 | $18.61 | $18.34 | $18.58 | $17.66 | 66,895 |
| 2019-07-03 | $18.68 | $18.76 | $18.47 | $18.64 | $17.72 | 89,928 |
| 2019-07-02 | $19.00 | $19.00 | $18.30 | $18.61 | $17.69 | 304,188 |
| 2019-07-01 | $19.00 | $19.23 | $18.66 | $18.98 | $18.04 | 394,794 |
| 2019-06-28 | $18.50 | $18.89 | $18.50 | $18.89 | $17.96 | 371,942 |
| 2019-06-27 | $18.13 | $18.54 | $18.12 | $18.53 | $17.61 | 528,320 |
| 2019-06-26 | $18.00 | $18.14 | $17.80 | $18.09 | $17.20 | 411,741 |
| 2019-06-25 | $17.74 | $17.99 | $17.58 | $17.93 | $17.04 | 153,628 |
| 2019-06-24 | $17.59 | $17.99 | $17.59 | $17.74 | $16.86 | 175,421 |
| 2019-06-21 | $17.75 | $17.90 | $17.44 | $17.54 | $16.67 | 524,965 |
| 2019-06-20 | $17.62 | $17.92 | $17.58 | $17.89 | $17.01 | 158,570 |
| 2019-06-19 | $17.56 | $17.74 | $17.22 | $17.47 | $16.61 | 136,718 |
| 2019-06-18 | $17.65 | $17.75 | $17.37 | $17.56 | $16.69 | 140,138 |
| 2019-06-17 | $18.09 | $18.09 | $17.15 | $17.42 | $16.56 | 285,340 |
| 2019-06-14 | $18.00 | $18.39 | $17.95 | $17.98 | $17.09 | 256,880 |
| 2019-06-13 | $17.08 | $18.09 | $17.03 | $17.79 | $16.91 | 566,080 |
| 2019-06-12 | $17.11 | $17.18 | $16.98 | $17.06 | $16.14 | 212,482 |
| 2019-06-11 | $16.99 | $17.19 | $16.83 | $17.14 | $16.22 | 196,815 |
| 2019-06-10 | $16.76 | $17.17 | $16.72 | $16.77 | $15.87 | 240,948 |
| 2019-06-07 | $17.06 | $17.13 | $16.57 | $16.70 | $15.80 | 146,320 |
| 2019-06-06 | $16.85 | $17.06 | $16.39 | $16.99 | $16.08 | 178,416 |
| 2019-06-05 | $17.48 | $17.90 | $16.73 | $16.90 | $15.99 | 389,571 |
| 2019-06-04 | $16.02 | $16.53 | $16.02 | $16.53 | $15.64 | 168,369 |
| 2019-06-03 | $15.48 | $15.97 | $15.48 | $15.88 | $15.03 | 138,136 |
| 2019-05-31 | $15.66 | $15.66 | $15.36 | $15.51 | $14.68 | 117,826 |
| 2019-05-30 | $15.81 | $15.98 | $15.59 | $15.86 | $15.01 | 120,554 |
| 2019-05-29 | $15.94 | $16.13 | $15.76 | $15.77 | $14.92 | 140,839 |
| 2019-05-28 | $16.27 | $16.31 | $16.05 | $16.10 | $15.24 | 152,159 |
| 2019-05-24 | $16.29 | $16.34 | $16.10 | $16.25 | $15.38 | 49,268 |
| 2019-05-23 | $16.12 | $16.20 | $15.97 | $16.17 | $15.30 | 127,329 |
| 2019-05-22 | $16.10 | $16.34 | $16.02 | $16.28 | $15.41 | 113,751 |
| 2019-05-21 | $16.16 | $16.25 | $15.99 | $16.24 | $15.37 | 90,616 |
| 2019-05-20 | $15.90 | $16.05 | $15.82 | $16.03 | $15.17 | 78,413 |
| 2019-05-17 | $16.47 | $16.55 | $15.94 | $15.99 | $15.13 | 104,387 |
| 2019-05-16 | $16.59 | $16.65 | $16.52 | $16.62 | $15.73 | 63,268 |
| 2019-05-15 | $16.35 | $16.53 | $16.26 | $16.52 | $15.63 | 94,570 |
| 2019-05-14 | $16.78 | $16.78 | $16.37 | $16.50 | $15.61 | 105,815 |
| 2019-05-13 | $16.57 | $16.89 | $16.56 | $16.74 | $15.84 | 172,750 |
| 2019-05-10 | $16.47 | $16.93 | $16.31 | $16.92 | $16.01 | 132,752 |
| 2019-05-09 | $16.16 | $16.60 | $16.16 | $16.56 | $15.67 | 99,043 |
| 2019-05-08 | $16.69 | $16.89 | $16.33 | $16.34 | $15.46 | 96,053 |
| 2019-05-07 | $17.02 | $17.14 | $16.59 | $16.70 | $15.80 | 131,014 |
| 2019-05-06 | $16.98 | $17.31 | $16.94 | $17.25 | $16.32 | 110,952 |
| 2019-05-03 | $16.79 | $17.29 | $16.79 | $17.24 | $16.32 | 126,305 |
| 2019-05-02 | $16.66 | $16.92 | $16.55 | $16.71 | $15.81 | 74,232 |
| 2019-05-01 | $16.73 | $16.93 | $16.63 | $16.69 | $15.79 | 305,664 |
| 2019-04-30 | $16.72 | $16.74 | $16.47 | $16.72 | $15.82 | 94,703 |
| 2019-04-29 | $16.61 | $16.78 | $16.57 | $16.73 | $15.83 | 85,896 |
| 2019-04-26 | $16.58 | $16.70 | $16.40 | $16.62 | $15.73 | 85,600 |
| 2019-04-25 | $16.64 | $16.72 | $16.32 | $16.60 | $15.71 | 158,906 |
| 2019-04-24 | $16.55 | $16.85 | $16.55 | $16.79 | $15.89 | 124,899 |
| 2019-04-23 | $16.25 | $16.58 | $16.15 | $16.58 | $15.69 | 132,327 |
| 2019-04-22 | $16.56 | $16.56 | $16.11 | $16.25 | $15.38 | 127,103 |
| 2019-04-18 | $16.54 | $16.77 | $16.51 | $16.65 | $15.76 | 83,381 |
| 2019-04-17 | $16.72 | $16.74 | $16.48 | $16.67 | $15.78 | 109,414 |
| 2019-04-16 | $16.63 | $16.67 | $16.40 | $16.66 | $15.77 | 129,586 |
| 2019-04-15 | $16.76 | $16.78 | $16.48 | $16.60 | $15.71 | 100,707 |
| 2019-04-12 | $16.72 | $16.75 | $16.45 | $16.69 | $15.79 | 116,371 |
| 2019-04-11 | $16.62 | $16.67 | $16.46 | $16.62 | $15.73 | 110,362 |
| 2019-04-10 | $16.40 | $16.61 | $16.22 | $16.61 | $15.72 | 168,822 |
| 2019-04-09 | $16.33 | $16.42 | $16.19 | $16.31 | $15.43 | 326,256 |
| 2019-04-08 | $16.35 | $16.50 | $16.27 | $16.45 | $15.57 | 153,974 |
| 2019-04-05 | $16.24 | $16.48 | $16.24 | $16.47 | $15.59 | 89,405 |
| 2019-04-04 | $16.07 | $16.43 | $16.07 | $16.24 | $15.37 | 110,287 |
| 2019-04-03 | $16.14 | $16.14 | $15.93 | $16.12 | $15.26 | 208,159 |
| 2019-04-02 | $16.09 | $16.09 | $15.92 | $16.00 | $15.14 | 177,640 |
| 2019-04-01 | $16.08 | $16.25 | $16.03 | $16.08 | $15.22 | 273,852 |
| 2019-03-29 | $16.07 | $16.11 | $15.77 | $15.89 | $15.04 | 192,980 |
| 2019-03-28 | $15.80 | $15.94 | $15.68 | $15.93 | $15.08 | 173,113 |
| 2019-03-27 | $15.62 | $15.93 | $15.59 | $15.74 | $14.90 | 143,717 |
| 2019-03-26 | $15.56 | $15.81 | $15.43 | $15.67 | $14.83 | 179,043 |
| 2019-03-25 | $15.09 | $15.46 | $15.02 | $15.46 | $14.63 | 225,473 |
| 2019-03-22 | $15.65 | $15.82 | $15.11 | $15.11 | $14.30 | 209,610 |
| 2019-03-21 | $15.78 | $16.14 | $15.78 | $15.84 | $14.99 | 295,871 |
| 2019-03-20 | $15.77 | $16.20 | $15.62 | $15.90 | $15.05 | 252,017 |
| 2019-03-19 | $15.98 | $16.06 | $15.77 | $15.80 | $14.95 | 242,831 |
| 2019-03-18 | $15.78 | $16.08 | $15.78 | $15.91 | $15.06 | 267,433 |
| 2019-03-15 | $15.41 | $16.38 | $15.34 | $15.71 | $14.87 | 1,134,319 |
| 2019-03-14 | $15.39 | $15.48 | $15.22 | $15.25 | $14.36 | 271,564 |
| 2019-03-13 | $15.40 | $15.54 | $15.27 | $15.33 | $14.43 | 327,099 |
| 2019-03-12 | $15.60 | $15.90 | $15.39 | $15.40 | $14.50 | 327,574 |
| 2019-03-11 | $14.76 | $15.65 | $14.69 | $15.59 | $14.68 | 440,142 |
| 2019-03-08 | $14.76 | $14.83 | $14.54 | $14.69 | $13.83 | 324,930 |
| 2019-03-07 | $16.28 | $16.28 | $14.67 | $14.76 | $13.90 | 762,566 |
| 2019-03-06 | $17.62 | $18.45 | $16.30 | $16.30 | $15.35 | 597,789 |
| 2019-03-05 | $17.20 | $17.27 | $16.97 | $17.03 | $16.03 | 243,580 |
| 2019-03-04 | $17.30 | $17.42 | $17.14 | $17.20 | $16.19 | 248,579 |
| 2019-03-01 | $17.43 | $17.49 | $17.17 | $17.33 | $16.32 | 175,487 |
| 2019-02-28 | $17.31 | $17.38 | $16.95 | $17.19 | $16.19 | 217,810 |
| 2019-02-27 | $17.36 | $17.43 | $17.08 | $17.30 | $16.29 | 142,435 |
| 2019-02-26 | $17.59 | $17.62 | $17.21 | $17.34 | $16.33 | 225,827 |
| 2019-02-25 | $17.71 | $17.87 | $17.53 | $17.61 | $16.58 | 211,176 |
| 2019-02-22 | $17.61 | $17.80 | $17.59 | $17.68 | $16.65 | 168,333 |
| 2019-02-21 | $17.40 | $17.84 | $17.34 | $17.61 | $16.58 | 237,640 |
| 2019-02-20 | $16.96 | $17.52 | $16.95 | $17.38 | $16.36 | 509,753 |
| 2019-02-19 | $16.86 | $17.24 | $16.85 | $17.00 | $16.01 | 227,127 |
| 2019-02-15 | $16.89 | $17.07 | $16.82 | $16.91 | $15.92 | 166,241 |
| 2019-02-14 | $16.74 | $17.01 | $16.74 | $16.92 | $15.93 | 163,657 |
| 2019-02-13 | $16.93 | $17.00 | $16.81 | $16.90 | $15.91 | 113,221 |
| 2019-02-12 | $16.47 | $17.10 | $16.47 | $16.96 | $15.97 | 177,156 |
| 2019-02-11 | $16.32 | $16.43 | $16.18 | $16.36 | $15.40 | 152,029 |
| 2019-02-08 | $16.49 | $16.66 | $16.19 | $16.30 | $15.35 | 124,010 |
| 2019-02-07 | $16.40 | $16.93 | $16.27 | $16.60 | $15.63 | 460,402 |
| 2019-02-06 | $15.88 | $16.55 | $15.88 | $16.48 | $15.52 | 263,399 |
| 2019-02-05 | $15.68 | $15.93 | $15.52 | $15.91 | $14.98 | 113,745 |
| 2019-02-04 | $15.47 | $15.72 | $15.33 | $15.72 | $14.80 | 120,955 |
| 2019-02-01 | $15.60 | $16.00 | $15.38 | $15.47 | $14.57 | 183,217 |
| 2019-01-31 | $15.00 | $15.75 | $14.89 | $15.65 | $14.74 | 153,412 |
| 2019-01-30 | $15.18 | $15.18 | $14.84 | $15.07 | $14.19 | 116,465 |
| 2019-01-29 | $14.76 | $15.16 | $14.69 | $15.12 | $14.24 | 148,146 |
| 2019-01-28 | $14.82 | $14.98 | $14.70 | $14.79 | $13.93 | 88,425 |
| 2019-01-25 | $14.99 | $15.31 | $14.95 | $14.99 | $14.11 | 136,650 |
| 2019-01-24 | $14.88 | $14.95 | $14.75 | $14.89 | $14.02 | 60,262 |
| 2019-01-23 | $14.93 | $15.09 | $14.81 | $14.91 | $14.04 | 106,818 |
| 2019-01-22 | $15.08 | $15.30 | $14.85 | $14.91 | $14.04 | 109,120 |
| 2019-01-18 | $15.33 | $15.49 | $15.20 | $15.21 | $14.32 | 100,616 |
| 2019-01-17 | $14.99 | $15.32 | $14.99 | $15.26 | $14.37 | 145,953 |
| 2019-01-16 | $15.23 | $15.38 | $15.01 | $15.11 | $14.23 | 117,600 |
| 2019-01-15 | $15.48 | $15.71 | $15.12 | $15.23 | $14.34 | 91,095 |
| 2019-01-14 | $15.64 | $15.84 | $15.48 | $15.49 | $14.58 | 128,978 |
| 2019-01-11 | $15.51 | $15.83 | $15.47 | $15.80 | $14.88 | 169,537 |
| 2019-01-10 | $15.32 | $15.70 | $15.32 | $15.70 | $14.78 | 122,011 |
| 2019-01-09 | $15.33 | $15.55 | $15.10 | $15.47 | $14.57 | 163,015 |
| 2019-01-08 | $15.17 | $15.31 | $14.91 | $15.31 | $14.42 | 184,218 |
| 2019-01-07 | $14.56 | $15.13 | $14.43 | $15.00 | $14.12 | 154,638 |
| 2019-01-04 | $14.13 | $14.69 | $14.11 | $14.63 | $13.77 | 271,497 |
| 2019-01-03 | $13.84 | $14.43 | $13.75 | $13.97 | $13.15 | 380,805 |
| 2019-01-02 | $13.33 | $14.11 | $13.31 | $13.98 | $13.16 | 344,006 |
| 2018-12-31 | $13.58 | $13.59 | $13.35 | $13.59 | $12.80 | 165,883 |
| 2018-12-28 | $13.62 | $13.99 | $13.45 | $13.53 | $12.74 | 259,115 |
| 2018-12-27 | $13.01 | $13.25 | $12.86 | $13.22 | $12.45 | 169,539 |
| 2018-12-26 | $12.98 | $13.26 | $12.69 | $13.23 | $12.46 | 207,106 |
| 2018-12-24 | $13.05 | $13.25 | $12.85 | $12.85 | $12.10 | 95,422 |
| 2018-12-21 | $13.20 | $13.34 | $12.96 | $13.05 | $12.29 | 1,046,064 |
| 2018-12-20 | $13.34 | $13.54 | $13.07 | $13.15 | $12.38 | 239,027 |
| 2018-12-19 | $13.64 | $13.95 | $13.24 | $13.41 | $12.63 | 263,585 |
| 2018-12-18 | $13.92 | $14.08 | $13.61 | $13.72 | $12.92 | 352,804 |
| 2018-12-17 | $13.40 | $14.06 | $13.40 | $13.77 | $12.97 | 490,753 |
| 2018-12-14 | $13.39 | $13.83 | $13.25 | $13.35 | $12.57 | 298,764 |
| 2018-12-13 | $13.60 | $14.19 | $13.60 | $13.75 | $12.87 | 440,827 |
| 2018-12-12 | $12.76 | $14.26 | $12.59 | $13.71 | $12.83 | 884,626 |
| 2018-12-11 | $12.21 | $12.65 | $10.70 | $12.35 | $11.56 | 1,278,419 |
| 2018-12-10 | $14.20 | $14.30 | $13.91 | $14.06 | $13.16 | 173,269 |
| 2018-12-07 | $14.41 | $14.87 | $14.11 | $14.15 | $13.24 | 185,263 |
| 2018-12-06 | $13.49 | $14.34 | $13.38 | $14.33 | $13.41 | 344,831 |
| 2018-12-04 | $15.51 | $15.51 | $13.60 | $13.63 | $12.76 | 387,676 |
| 2018-12-03 | $15.86 | $15.91 | $15.28 | $15.70 | $14.69 | 192,752 |
| 2018-11-30 | $15.52 | $16.01 | $15.44 | $15.79 | $14.78 | 270,561 |
| 2018-11-29 | $15.59 | $15.83 | $15.47 | $15.50 | $14.51 | 205,467 |
| 2018-11-28 | $15.28 | $15.81 | $15.00 | $15.71 | $14.70 | 146,167 |
| 2018-11-27 | $15.26 | $15.44 | $15.11 | $15.21 | $14.24 | 134,714 |
| 2018-11-26 | $15.68 | $15.72 | $15.26 | $15.31 | $14.33 | 247,997 |
| 2018-11-23 | $15.58 | $15.67 | $15.46 | $15.56 | $14.56 | 91,517 |
| 2018-11-21 | $15.31 | $15.98 | $15.20 | $15.75 | $14.74 | 141,994 |
| 2018-11-20 | $15.35 | $15.60 | $15.20 | $15.23 | $14.25 | 177,127 |
| 2018-11-19 | $15.56 | $15.74 | $15.42 | $15.49 | $14.50 | 169,427 |
| 2018-11-16 | $15.63 | $15.79 | $15.46 | $15.61 | $14.61 | 307,414 |
| 2018-11-15 | $15.46 | $15.78 | $15.38 | $15.74 | $14.73 | 179,735 |
| 2018-11-14 | $15.66 | $15.70 | $15.39 | $15.55 | $14.55 | 136,569 |
| 2018-11-13 | $15.57 | $15.75 | $15.42 | $15.51 | $14.52 | 128,279 |
| 2018-11-12 | $15.59 | $15.59 | $15.28 | $15.47 | $14.48 | 222,167 |
| 2018-11-09 | $15.60 | $15.70 | $15.48 | $15.55 | $14.55 | 126,630 |
| 2018-11-08 | $15.78 | $15.87 | $15.48 | $15.70 | $14.69 | 93,527 |
| 2018-11-07 | $15.80 | $15.85 | $15.33 | $15.83 | $14.82 | 205,184 |
| 2018-11-06 | $15.53 | $15.75 | $15.40 | $15.63 | $14.63 | 239,397 |
| 2018-11-05 | $15.48 | $15.60 | $15.30 | $15.54 | $14.54 | 188,156 |
| 2018-11-02 | $15.40 | $15.46 | $15.18 | $15.40 | $14.41 | 189,682 |
| 2018-11-01 | $15.00 | $15.50 | $14.87 | $15.31 | $14.33 | 244,717 |
| 2018-10-31 | $15.46 | $15.46 | $14.78 | $14.82 | $13.87 | 181,454 |
| 2018-10-30 | $14.84 | $15.26 | $14.70 | $15.25 | $14.27 | 233,060 |
| 2018-10-29 | $15.44 | $15.44 | $14.68 | $14.84 | $13.89 | 126,785 |
| 2018-10-26 | $15.11 | $15.50 | $14.76 | $15.19 | $14.22 | 171,490 |
| 2018-10-25 | $15.07 | $15.30 | $15.05 | $15.26 | $14.28 | 279,629 |
| 2018-10-24 | $15.62 | $15.75 | $14.95 | $14.97 | $14.01 | 121,058 |
| 2018-10-23 | $15.88 | $16.06 | $15.56 | $15.60 | $14.60 | 201,717 |
| 2018-10-22 | $16.18 | $16.45 | $15.94 | $16.08 | $15.05 | 129,590 |
| 2018-10-19 | $16.25 | $16.60 | $15.91 | $16.07 | $15.04 | 156,630 |
| 2018-10-18 | $16.43 | $16.57 | $16.19 | $16.25 | $15.21 | 138,524 |
| 2018-10-17 | $16.42 | $16.43 | $15.97 | $16.43 | $15.38 | 83,437 |
| 2018-10-16 | $16.35 | $16.51 | $15.92 | $16.50 | $15.44 | 124,235 |
| 2018-10-15 | $16.01 | $16.37 | $15.98 | $16.26 | $15.22 | 79,240 |
| 2018-10-12 | $16.92 | $17.25 | $15.98 | $16.08 | $15.05 | 165,592 |
| 2018-10-11 | $17.01 | $17.22 | $16.59 | $16.62 | $15.56 | 172,998 |
| 2018-10-10 | $17.09 | $17.27 | $16.88 | $17.01 | $15.92 | 202,281 |
| 2018-10-09 | $17.22 | $17.52 | $17.03 | $17.05 | $15.96 | 175,082 |
| 2018-10-08 | $16.93 | $17.36 | $16.80 | $17.29 | $16.18 | 150,381 |
| 2018-10-05 | $17.26 | $17.29 | $16.80 | $16.93 | $15.85 | 168,928 |
| 2018-10-04 | $17.58 | $17.58 | $17.29 | $17.33 | $16.22 | 92,098 |
| 2018-10-03 | $17.54 | $17.66 | $17.37 | $17.64 | $16.51 | 104,576 |
| 2018-10-02 | $17.58 | $17.99 | $17.45 | $17.52 | $16.40 | 83,810 |
| 2018-10-01 | $18.31 | $18.37 | $17.58 | $17.62 | $16.49 | 156,794 |
| 2018-09-28 | $18.20 | $18.35 | $18.05 | $18.20 | $17.03 | 154,443 |
| 2018-09-27 | $18.00 | $18.40 | $18.00 | $18.25 | $17.08 | 172,305 |
| 2018-09-26 | $18.40 | $18.40 | $18.05 | $18.05 | $16.89 | 102,705 |
| 2018-09-25 | $18.40 | $18.45 | $18.05 | $18.45 | $17.27 | 250,040 |
| 2018-09-24 | $18.50 | $18.55 | $18.10 | $18.40 | $17.22 | 136,805 |
| 2018-09-21 | $18.40 | $18.70 | $18.20 | $18.50 | $17.31 | 399,273 |
| 2018-09-20 | $18.60 | $18.80 | $18.23 | $18.45 | $17.27 | 196,105 |
| 2018-09-19 | $18.70 | $19.05 | $18.50 | $18.60 | $17.41 | 178,142 |
| 2018-09-18 | $19.25 | $19.30 | $18.75 | $18.80 | $17.60 | 149,308 |
| 2018-09-17 | $19.30 | $19.55 | $19.15 | $19.20 | $17.97 | 173,123 |
| 2018-09-14 | $19.15 | $19.52 | $19.00 | $19.40 | $18.16 | 205,140 |
| 2018-09-13 | $19.15 | $19.30 | $18.60 | $19.25 | $18.02 | 264,030 |
| 2018-09-12 | $19.20 | $19.30 | $18.70 | $19.15 | $17.85 | 180,079 |
| 2018-09-11 | $19.10 | $19.45 | $18.60 | $19.25 | $17.94 | 226,632 |
| 2018-09-10 | $19.75 | $19.75 | $19.20 | $19.35 | $18.04 | 374,607 |
| 2018-09-07 | $17.50 | $19.70 | $17.05 | $19.45 | $18.13 | 1,232,060 |
| 2018-09-06 | $16.35 | $16.70 | $16.15 | $16.35 | $15.24 | 340,640 |
| 2018-09-05 | $16.10 | $16.45 | $16.00 | $16.30 | $15.19 | 451,295 |
| 2018-09-04 | $16.40 | $16.40 | $16.10 | $16.20 | $15.10 | 115,338 |
| 2018-08-31 | $16.20 | $16.40 | $16.10 | $16.40 | $15.29 | 129,690 |
| 2018-08-30 | $16.60 | $16.60 | $16.10 | $16.20 | $15.10 | 166,188 |
| 2018-08-29 | $16.65 | $16.75 | $16.45 | $16.55 | $15.43 | 140,687 |
| 2018-08-28 | $16.90 | $16.90 | $16.40 | $16.60 | $15.47 | 295,395 |
| 2018-08-27 | $16.80 | $17.00 | $16.70 | $16.80 | $15.66 | 165,309 |
| 2018-08-24 | $17.10 | $17.15 | $16.70 | $16.75 | $15.61 | 74,177 |
| 2018-08-23 | $17.20 | $17.20 | $16.85 | $17.05 | $15.89 | 60,363 |
| 2018-08-22 | $17.50 | $17.55 | $16.95 | $17.20 | $16.03 | 107,622 |
| 2018-08-21 | $17.25 | $17.65 | $17.10 | $17.55 | $16.36 | 94,799 |
| 2018-08-20 | $17.00 | $17.25 | $16.80 | $17.10 | $15.94 | 92,000 |
| 2018-08-17 | $16.90 | $17.10 | $16.85 | $16.95 | $15.80 | 105,980 |
| 2018-08-16 | $16.75 | $17.05 | $16.65 | $17.00 | $15.85 | 67,162 |
| 2018-08-15 | $16.75 | $16.75 | $16.45 | $16.75 | $15.61 | 93,417 |
| 2018-08-14 | $16.50 | $16.80 | $16.50 | $16.80 | $15.66 | 45,558 |
| 2018-08-13 | $16.65 | $16.65 | $16.00 | $16.40 | $15.29 | 300,990 |
| 2018-08-10 | $16.65 | $16.75 | $16.35 | $16.65 | $15.52 | 95,879 |
| 2018-08-09 | $16.95 | $17.00 | $16.65 | $16.70 | $15.57 | 162,295 |
| 2018-08-08 | $16.90 | $17.00 | $16.65 | $16.85 | $15.71 | 52,269 |
| 2018-08-07 | $16.85 | $17.10 | $16.80 | $17.00 | $15.85 | 66,943 |
| 2018-08-06 | $16.75 | $17.00 | $16.60 | $16.80 | $15.66 | 57,662 |
| 2018-08-03 | $16.90 | $17.10 | $16.65 | $16.85 | $15.71 | 99,240 |
| 2018-08-02 | $16.75 | $17.05 | $16.75 | $16.85 | $15.71 | 91,328 |
| 2018-08-01 | $17.65 | $17.65 | $16.45 | $16.85 | $15.71 | 226,584 |
| 2018-07-31 | $17.15 | $17.75 | $17.05 | $17.70 | $16.50 | 241,022 |
| 2018-07-30 | $17.05 | $17.40 | $17.00 | $17.20 | $16.03 | 78,782 |
| 2018-07-27 | $17.20 | $17.45 | $16.95 | $17.05 | $15.89 | 197,718 |
| 2018-07-26 | $16.85 | $17.30 | $16.70 | $17.25 | $16.08 | 77,561 |
| 2018-07-25 | $17.20 | $17.20 | $16.55 | $16.85 | $15.71 | 152,449 |
| 2018-07-24 | $17.60 | $17.75 | $17.23 | $17.30 | $16.12 | 177,107 |
| 2018-07-23 | $17.80 | $17.85 | $17.50 | $17.55 | $16.36 | 124,024 |
| 2018-07-20 | $18.40 | $18.40 | $17.60 | $17.80 | $16.59 | 149,260 |
| 2018-07-19 | $18.25 | $18.75 | $18.25 | $18.45 | $17.20 | 183,964 |
| 2018-07-18 | $17.85 | $18.40 | $17.80 | $18.25 | $17.01 | 185,137 |
| 2018-07-17 | $17.50 | $17.90 | $17.50 | $17.85 | $16.64 | 109,416 |
| 2018-07-16 | $17.50 | $17.55 | $17.40 | $17.50 | $16.31 | 81,463 |
| 2018-07-13 | $17.50 | $17.70 | $17.45 | $17.50 | $16.31 | 58,460 |
| 2018-07-12 | $17.95 | $18.00 | $17.50 | $17.50 | $16.31 | 161,287 |
| 2018-07-11 | $17.85 | $18.00 | $17.60 | $17.80 | $16.59 | 117,423 |
| 2018-07-10 | $18.25 | $18.30 | $17.80 | $17.90 | $16.68 | 221,244 |
| 2018-07-09 | $18.55 | $18.70 | $18.10 | $18.30 | $17.06 | 135,293 |
| 2018-07-06 | $18.50 | $18.80 | $18.45 | $18.60 | $17.34 | 92,811 |
| 2018-07-05 | $18.20 | $18.55 | $17.90 | $18.55 | $17.29 | 107,567 |
| 2018-07-03 | $18.20 | $18.30 | $18.00 | $18.10 | $16.87 | 35,918 |
| 2018-07-02 | $17.65 | $18.15 | $17.60 | $18.10 | $16.87 | 118,841 |
| 2018-06-29 | $17.95 | $18.05 | $17.75 | $17.95 | $16.73 | 94,122 |
| 2018-06-28 | $18.05 | $18.05 | $17.65 | $17.85 | $16.64 | 78,103 |
| 2018-06-27 | $18.45 | $18.55 | $17.90 | $18.00 | $16.78 | 111,528 |
| 2018-06-26 | $18.10 | $18.55 | $18.00 | $18.50 | $17.24 | 154,285 |
| 2018-06-25 | $18.20 | $18.25 | $17.90 | $18.05 | $16.82 | 245,749 |
| 2018-06-22 | $18.70 | $18.75 | $18.00 | $18.35 | $17.10 | 433,873 |
| 2018-06-21 | $18.90 | $18.95 | $18.65 | $18.65 | $17.38 | 95,251 |
| 2018-06-20 | $18.75 | $19.00 | $18.55 | $18.90 | $17.62 | 118,699 |
| 2018-06-19 | $18.40 | $18.85 | $18.25 | $18.70 | $17.43 | 221,566 |
| 2018-06-18 | $18.75 | $19.00 | $18.60 | $18.70 | $17.43 | 125,034 |
| 2018-06-15 | $18.90 | $19.20 | $18.85 | $18.95 | $17.66 | 304,644 |
| 2018-06-14 | $19.05 | $19.05 | $18.60 | $19.00 | $17.71 | 173,340 |
| 2018-06-13 | $19.70 | $19.75 | $18.90 | $19.05 | $17.72 | 186,538 |
| 2018-06-12 | $19.50 | $19.85 | $19.05 | $19.75 | $18.37 | 239,311 |
| 2018-06-11 | $18.90 | $19.45 | $18.90 | $19.35 | $18.00 | 450,135 |
| 2018-06-08 | $19.80 | $19.80 | $18.70 | $18.95 | $17.63 | 385,016 |
| 2018-06-07 | $19.80 | $20.30 | $19.55 | $20.25 | $18.83 | 313,454 |
| 2018-06-06 | $19.00 | $20.05 | $18.75 | $19.70 | $18.32 | 639,315 |
| 2018-06-05 | $17.90 | $19.45 | $17.90 | $19.20 | $17.86 | 1,423,418 |
| 2018-06-04 | $16.85 | $16.95 | $16.25 | $16.60 | $15.44 | 493,837 |
| 2018-06-01 | $16.95 | $17.00 | $16.50 | $16.80 | $15.63 | 370,759 |
| 2018-05-31 | $17.20 | $17.20 | $16.80 | $16.80 | $15.63 | 194,991 |
| 2018-05-30 | $16.90 | $17.18 | $16.80 | $17.15 | $15.95 | 183,016 |
| 2018-05-29 | $16.90 | $17.15 | $16.70 | $16.80 | $15.63 | 260,046 |
| 2018-05-25 | $17.30 | $17.65 | $17.00 | $17.05 | $15.86 | 241,892 |
| 2018-05-24 | $17.45 | $17.45 | $17.15 | $17.45 | $16.23 | 148,200 |
| 2018-05-23 | $17.55 | $17.65 | $17.30 | $17.55 | $16.32 | 99,358 |
| 2018-05-22 | $17.80 | $17.85 | $17.45 | $17.60 | $16.37 | 175,577 |
| 2018-05-21 | $17.95 | $18.00 | $17.65 | $17.80 | $16.56 | 106,841 |
| 2018-05-18 | $17.50 | $17.90 | $17.45 | $17.85 | $16.60 | 121,430 |
| 2018-05-17 | $17.05 | $17.45 | $17.05 | $17.40 | $16.18 | 116,244 |
| 2018-05-16 | $17.05 | $17.25 | $16.85 | $17.00 | $15.81 | 180,091 |
| 2018-05-15 | $17.25 | $17.35 | $16.95 | $17.00 | $15.81 | 161,145 |
| 2018-05-14 | $17.55 | $17.60 | $17.25 | $17.35 | $16.14 | 177,157 |
| 2018-05-11 | $17.70 | $17.95 | $17.50 | $17.55 | $16.32 | 69,480 |
| 2018-05-10 | $17.80 | $17.95 | $17.70 | $17.75 | $16.51 | 212,917 |
| 2018-05-09 | $18.20 | $18.20 | $17.35 | $17.65 | $16.42 | 181,734 |
| 2018-05-08 | $17.95 | $18.25 | $17.65 | $18.15 | $16.88 | 269,592 |
| 2018-05-07 | $17.75 | $18.00 | $17.55 | $17.80 | $16.56 | 85,055 |
| 2018-05-04 | $17.20 | $17.75 | $17.20 | $17.65 | $16.42 | 78,250 |
| 2018-05-03 | $17.15 | $17.45 | $17.05 | $17.35 | $16.14 | 106,913 |
| 2018-05-02 | $17.30 | $17.45 | $17.20 | $17.30 | $16.09 | 218,783 |
| 2018-05-01 | $17.00 | $17.40 | $16.80 | $17.40 | $16.18 | 201,002 |
| 2018-04-30 | $17.50 | $17.50 | $17.00 | $17.15 | $15.95 | 113,951 |
| 2018-04-27 | $17.25 | $17.65 | $17.20 | $17.45 | $16.23 | 165,204 |
| 2018-04-26 | $17.20 | $17.40 | $17.05 | $17.25 | $16.04 | 118,873 |
| 2018-04-25 | $17.25 | $17.35 | $17.05 | $17.15 | $15.95 | 97,087 |
| 2018-04-24 | $17.45 | $17.55 | $17.05 | $17.20 | $16.00 | 88,748 |
| 2018-04-23 | $17.45 | $17.55 | $17.10 | $17.40 | $16.18 | 73,281 |
| 2018-04-20 | $17.60 | $17.65 | $17.25 | $17.35 | $16.14 | 73,555 |
| 2018-04-19 | $18.15 | $18.15 | $17.55 | $17.65 | $16.42 | 216,240 |
| 2018-04-18 | $18.20 | $18.45 | $18.15 | $18.30 | $17.02 | 104,039 |
| 2018-04-17 | $18.00 | $18.25 | $17.80 | $18.10 | $16.84 | 111,921 |
| 2018-04-16 | $17.55 | $18.00 | $17.40 | $17.90 | $16.65 | 417,842 |
| 2018-04-13 | $17.55 | $17.55 | $17.15 | $17.45 | $16.23 | 103,978 |
| 2018-04-12 | $17.80 | $17.90 | $17.35 | $17.50 | $16.28 | 122,041 |
| 2018-04-11 | $17.70 | $17.90 | $17.45 | $17.70 | $16.46 | 122,506 |
| 2018-04-10 | $18.05 | $18.05 | $17.75 | $17.85 | $16.60 | 89,435 |
| 2018-04-09 | $18.10 | $18.25 | $17.80 | $17.80 | $16.56 | 135,206 |
| 2018-04-06 | $17.80 | $18.15 | $17.30 | $17.95 | $16.70 | 182,998 |
| 2018-04-05 | $18.20 | $18.25 | $17.80 | $17.95 | $16.70 | 115,259 |
| 2018-04-04 | $17.25 | $18.00 | $17.25 | $17.95 | $16.70 | 158,231 |
| 2018-04-03 | $17.05 | $17.60 | $16.90 | $17.55 | $16.32 | 193,202 |
| 2018-04-02 | $17.35 | $17.45 | $16.75 | $16.95 | $15.77 | 198,015 |
| 2018-03-29 | $17.55 | $17.75 | $17.30 | $17.40 | $16.18 | 210,764 |
| 2018-03-28 | $17.35 | $17.50 | $17.10 | $17.40 | $16.18 | 138,943 |
| 2018-03-27 | $17.75 | $17.75 | $17.00 | $17.25 | $16.04 | 168,089 |
| 2018-03-26 | $17.40 | $17.70 | $17.20 | $17.70 | $16.46 | 210,697 |
| 2018-03-23 | $17.65 | $17.90 | $17.10 | $17.10 | $15.90 | 201,399 |
| 2018-03-22 | $18.15 | $18.40 | $17.50 | $17.60 | $16.37 | 205,627 |
| 2018-03-21 | $17.90 | $18.45 | $17.90 | $18.25 | $16.97 | 474,111 |
| 2018-03-20 | $17.95 | $18.15 | $17.70 | $17.95 | $16.70 | 253,753 |
| 2018-03-19 | $18.05 | $18.05 | $17.40 | $17.85 | $16.60 | 238,701 |
| 2018-03-16 | $17.70 | $18.50 | $17.70 | $18.20 | $16.93 | 596,030 |
| 2018-03-15 | $18.20 | $18.50 | $17.55 | $17.70 | $16.46 | 527,357 |
| 2018-03-14 | $18.20 | $18.30 | $17.75 | $18.15 | $16.88 | 610,426 |
| 2018-03-13 | $18.85 | $18.90 | $17.85 | $18.10 | $16.80 | 224,314 |
| 2018-03-12 | $18.00 | $18.85 | $17.90 | $18.75 | $17.40 | 205,053 |
| 2018-03-09 | $17.45 | $18.10 | $17.00 | $17.90 | $16.61 | 393,127 |
| 2018-03-08 | $17.30 | $17.50 | $17.00 | $17.25 | $16.01 | 291,691 |
| 2018-03-07 | $18.25 | $18.25 | $16.70 | $17.15 | $15.92 | 370,261 |
| 2018-03-06 | $19.00 | $19.55 | $18.10 | $18.50 | $17.17 | 598,368 |
| 2018-03-05 | $16.95 | $17.73 | $16.75 | $17.45 | $16.19 | 397,511 |
| 2018-03-02 | $16.60 | $17.10 | $16.50 | $17.00 | $15.78 | 280,046 |
| 2018-03-01 | $16.75 | $17.05 | $16.65 | $16.70 | $15.50 | 221,295 |
| 2018-02-28 | $17.35 | $17.50 | $16.70 | $16.75 | $15.55 | 226,728 |
| 2018-02-27 | $18.45 | $18.70 | $17.30 | $17.35 | $16.10 | 246,257 |
| 2018-02-26 | $18.35 | $18.70 | $18.23 | $18.45 | $17.12 | 201,284 |
| 2018-02-23 | $18.60 | $18.60 | $18.20 | $18.35 | $17.03 | 83,223 |
| 2018-02-22 | $18.45 | $18.70 | $18.20 | $18.45 | $17.12 | 122,771 |
| 2018-02-21 | $18.85 | $19.15 | $18.35 | $18.35 | $17.03 | 123,400 |
| 2018-02-20 | $18.55 | $18.90 | $18.55 | $18.75 | $17.40 | 152,312 |
| 2018-02-16 | $18.40 | $18.85 | $18.40 | $18.60 | $17.26 | 94,794 |
| 2018-02-15 | $18.55 | $18.65 | $18.20 | $18.50 | $17.17 | 134,706 |
| 2018-02-14 | $18.05 | $18.55 | $18.05 | $18.40 | $17.08 | 104,564 |
| 2018-02-13 | $18.45 | $18.50 | $18.10 | $18.25 | $16.94 | 245,883 |
| 2018-02-12 | $19.05 | $19.05 | $18.50 | $18.50 | $17.17 | 154,364 |
| 2018-02-09 | $19.25 | $19.35 | $18.55 | $19.05 | $17.68 | 185,763 |
| 2018-02-08 | $19.75 | $19.75 | $18.95 | $19.00 | $17.63 | 167,992 |
| 2018-02-07 | $19.75 | $19.93 | $19.45 | $19.75 | $18.33 | 209,961 |
| 2018-02-06 | $19.20 | $19.90 | $19.10 | $19.85 | $18.42 | 176,211 |
| 2018-02-05 | $19.95 | $20.20 | $19.55 | $19.60 | $18.19 | 222,078 |
| 2018-02-02 | $20.55 | $20.63 | $20.05 | $20.15 | $18.70 | 178,116 |
| 2018-02-01 | $20.55 | $20.85 | $20.45 | $20.75 | $19.26 | 109,841 |
| 2018-01-31 | $20.65 | $20.85 | $20.43 | $20.70 | $19.21 | 219,656 |
| 2018-01-30 | $20.40 | $20.70 | $20.20 | $20.50 | $19.03 | 140,719 |
| 2018-01-29 | $20.55 | $20.85 | $20.25 | $20.45 | $18.98 | 282,808 |
| 2018-01-26 | $21.05 | $21.05 | $20.45 | $20.65 | $19.16 | 87,653 |
| 2018-01-25 | $21.15 | $21.15 | $20.60 | $21.00 | $19.49 | 102,935 |
| 2018-01-24 | $21.25 | $21.60 | $20.95 | $21.05 | $19.54 | 100,581 |
| 2018-01-23 | $21.55 | $21.55 | $20.95 | $21.20 | $19.68 | 88,250 |
| 2018-01-22 | $21.80 | $21.80 | $21.35 | $21.60 | $20.05 | 47,656 |
| 2018-01-19 | $21.55 | $22.05 | $21.50 | $21.90 | $20.32 | 87,761 |
| 2018-01-18 | $22.35 | $22.40 | $21.65 | $21.65 | $20.09 | 141,583 |
| 2018-01-17 | $22.10 | $22.50 | $21.90 | $22.45 | $20.84 | 99,396 |
| 2018-01-16 | $22.65 | $22.80 | $22.05 | $22.05 | $20.46 | 83,367 |
| 2018-01-12 | $22.60 | $22.80 | $22.30 | $22.50 | $20.88 | 69,795 |
| 2018-01-11 | $22.60 | $22.80 | $22.40 | $22.60 | $20.97 | 143,689 |
| 2018-01-10 | $22.70 | $22.95 | $22.30 | $22.40 | $20.79 | 131,656 |
| 2018-01-09 | $22.85 | $23.15 | $22.65 | $22.85 | $21.21 | 77,156 |
| 2018-01-08 | $22.90 | $22.95 | $22.55 | $22.85 | $21.21 | 144,469 |
| 2018-01-05 | $22.80 | $23.00 | $22.65 | $23.00 | $21.35 | 75,392 |
| 2018-01-04 | $22.85 | $23.10 | $22.60 | $22.75 | $21.11 | 90,780 |
| 2018-01-03 | $23.20 | $23.25 | $22.70 | $22.75 | $21.11 | 160,652 |
| 2018-01-02 | $23.60 | $23.60 | $22.90 | $23.20 | $21.53 | 243,116 |
| 2017-12-29 | $23.50 | $23.85 | $23.30 | $23.40 | $21.72 | 118,739 |
| 2017-12-28 | $22.80 | $23.50 | $22.80 | $23.45 | $21.76 | 124,222 |
| 2017-12-27 | $23.05 | $23.20 | $22.80 | $22.85 | $21.21 | 150,572 |
| 2017-12-26 | $23.40 | $23.80 | $23.00 | $23.05 | $21.39 | 128,459 |
| 2017-12-22 | $23.65 | $23.75 | $23.30 | $23.45 | $21.76 | 109,947 |
| 2017-12-21 | $23.40 | $24.00 | $23.25 | $23.70 | $22.00 | 121,916 |
| 2017-12-20 | $23.25 | $23.48 | $23.10 | $23.35 | $21.67 | 123,361 |
| 2017-12-19 | $23.35 | $23.55 | $23.05 | $23.15 | $21.48 | 235,211 |
| 2017-12-18 | $23.50 | $23.50 | $22.00 | $23.15 | $21.48 | 321,575 |
| 2017-12-15 | $23.95 | $24.60 | $23.40 | $24.05 | $22.32 | 674,053 |
| 2017-12-14 | $23.65 | $24.05 | $23.60 | $23.80 | $22.09 | 203,951 |
| 2017-12-13 | $22.30 | $23.85 | $22.30 | $23.75 | $22.00 | 382,777 |
| 2017-12-12 | $21.35 | $22.50 | $21.25 | $22.30 | $20.66 | 797,361 |
| 2017-12-11 | $20.95 | $21.15 | $20.75 | $21.00 | $19.46 | 232,694 |
| 2017-12-08 | $20.90 | $21.00 | $20.65 | $20.90 | $19.36 | 267,955 |
| 2017-12-07 | $20.85 | $21.10 | $20.65 | $20.70 | $19.18 | 148,214 |
| 2017-12-06 | $21.20 | $21.25 | $20.85 | $20.90 | $19.36 | 77,223 |
| 2017-12-05 | $21.65 | $21.65 | $21.15 | $21.20 | $19.64 | 70,176 |
| 2017-12-04 | $22.20 | $22.40 | $21.65 | $21.65 | $20.06 | 60,436 |
| 2017-12-01 | $21.90 | $22.25 | $20.90 | $21.95 | $20.34 | 208,635 |
| 2017-11-30 | $22.00 | $22.10 | $21.65 | $21.90 | $20.29 | 100,010 |
| 2017-11-29 | $21.50 | $21.85 | $21.45 | $21.85 | $20.24 | 158,115 |
| 2017-11-28 | $21.05 | $21.50 | $20.95 | $21.50 | $19.92 | 192,351 |
| 2017-11-27 | $21.20 | $21.30 | $20.95 | $21.00 | $19.46 | 87,213 |
| 2017-11-24 | $21.15 | $21.30 | $21.05 | $21.15 | $19.60 | 46,856 |
| 2017-11-22 | $21.35 | $21.35 | $21.05 | $21.10 | $19.55 | 102,868 |
| 2017-11-21 | $21.25 | $21.90 | $21.25 | $21.35 | $19.78 | 184,183 |
| 2017-11-20 | $21.00 | $21.25 | $20.90 | $21.15 | $19.60 | 160,138 |
| 2017-11-17 | $20.60 | $21.30 | $20.60 | $21.00 | $19.46 | 107,623 |
| 2017-11-16 | $20.50 | $21.08 | $20.50 | $20.75 | $19.23 | 119,121 |
| 2017-11-15 | $20.35 | $20.55 | $20.10 | $20.30 | $18.81 | 78,494 |
| 2017-11-14 | $20.60 | $20.80 | $20.40 | $20.50 | $18.99 | 89,714 |
| 2017-11-13 | $21.25 | $21.35 | $20.75 | $20.75 | $19.23 | 138,663 |
| 2017-11-10 | $21.40 | $21.70 | $21.30 | $21.40 | $19.83 | 63,022 |
| 2017-11-09 | $21.20 | $21.50 | $20.95 | $21.45 | $19.87 | 83,454 |
| 2017-11-08 | $21.40 | $21.60 | $21.10 | $21.40 | $19.83 | 112,163 |
| 2017-11-07 | $21.75 | $21.80 | $21.40 | $21.55 | $19.97 | 92,143 |
| 2017-11-06 | $21.55 | $21.93 | $21.55 | $21.85 | $20.24 | 66,145 |
| 2017-11-03 | $21.45 | $21.80 | $21.45 | $21.50 | $19.92 | 73,218 |
| 2017-11-02 | $21.95 | $22.15 | $21.45 | $21.50 | $19.92 | 141,986 |
| 2017-11-01 | $22.20 | $22.20 | $21.60 | $21.85 | $20.24 | 141,023 |
| 2017-10-31 | $21.75 | $22.20 | $21.75 | $21.95 | $20.34 | 146,468 |
| 2017-10-30 | $22.10 | $22.30 | $21.45 | $21.60 | $20.01 | 72,488 |
| 2017-10-27 | $22.35 | $22.40 | $21.95 | $22.25 | $20.61 | 121,232 |
| 2017-10-26 | $21.95 | $22.43 | $21.90 | $22.30 | $20.66 | 152,423 |
| 2017-10-25 | $22.25 | $22.30 | $21.60 | $21.85 | $20.24 | 146,324 |
| 2017-10-24 | $22.30 | $22.48 | $22.20 | $22.30 | $20.66 | 201,730 |
| 2017-10-23 | $22.60 | $22.65 | $22.25 | $22.30 | $20.66 | 146,155 |
| 2017-10-20 | $22.55 | $22.75 | $22.30 | $22.60 | $20.94 | 214,256 |
| 2017-10-19 | $22.00 | $22.50 | $21.70 | $22.30 | $20.66 | 225,627 |
| 2017-10-18 | $22.60 | $22.60 | $22.10 | $22.15 | $20.52 | 173,757 |
| 2017-10-17 | $22.60 | $22.80 | $22.30 | $22.45 | $20.80 | 119,646 |
| 2017-10-16 | $22.70 | $22.90 | $22.40 | $22.65 | $20.99 | 112,448 |
| 2017-10-13 | $22.85 | $22.90 | $22.63 | $22.70 | $21.03 | 112,282 |
| 2017-10-12 | $23.20 | $23.20 | $22.65 | $22.70 | $21.03 | 177,556 |
| 2017-10-11 | $23.00 | $23.30 | $22.90 | $23.20 | $21.50 | 132,704 |
| 2017-10-10 | $23.25 | $23.25 | $22.70 | $22.95 | $21.26 | 153,719 |
| 2017-10-09 | $23.35 | $23.40 | $22.90 | $23.05 | $21.36 | 89,638 |
| 2017-10-06 | $23.45 | $23.55 | $23.20 | $23.40 | $21.68 | 99,254 |
| 2017-10-05 | $23.30 | $23.60 | $23.20 | $23.45 | $21.73 | 122,609 |
| 2017-10-04 | $23.15 | $23.40 | $23.03 | $23.20 | $21.50 | 108,415 |
| 2017-10-03 | $22.95 | $23.25 | $22.15 | $23.05 | $21.36 | 219,395 |
| 2017-10-02 | $22.95 | $23.05 | $22.50 | $22.95 | $21.26 | 175,945 |
| 2017-09-29 | $22.70 | $23.00 | $22.70 | $22.95 | $21.26 | 204,448 |
| 2017-09-28 | $22.45 | $22.75 | $22.15 | $22.70 | $21.03 | 173,135 |
| 2017-09-27 | $21.65 | $22.60 | $21.45 | $22.45 | $20.80 | 219,247 |
| 2017-09-26 | $21.45 | $21.90 | $21.40 | $21.60 | $20.01 | 228,484 |
| 2017-09-25 | $20.95 | $21.50 | $20.95 | $21.35 | $19.78 | 165,924 |
| 2017-09-22 | $20.80 | $21.35 | $20.80 | $21.05 | $19.50 | 115,108 |
| 2017-09-21 | $20.70 | $21.15 | $20.40 | $20.85 | $19.32 | 203,060 |
| 2017-09-20 | $21.15 | $21.30 | $20.65 | $20.70 | $19.18 | 195,503 |
| 2017-09-19 | $21.05 | $21.35 | $20.90 | $21.25 | $19.69 | 193,341 |
| 2017-09-18 | $20.90 | $21.20 | $20.75 | $21.05 | $19.50 | 127,097 |
| 2017-09-15 | $20.35 | $21.10 | $20.35 | $20.90 | $19.36 | 333,221 |
| 2017-09-14 | $20.20 | $20.70 | $19.95 | $20.55 | $19.00 | 121,512 |
| 2017-09-13 | $20.65 | $20.80 | $20.20 | $20.25 | $18.73 | 136,545 |
| 2017-09-12 | $19.80 | $20.80 | $19.65 | $20.70 | $19.14 | 175,353 |
| 2017-09-11 | $20.25 | $20.25 | $19.40 | $19.75 | $18.26 | 226,217 |
| 2017-09-08 | $19.70 | $20.35 | $19.55 | $20.25 | $18.73 | 169,664 |
| 2017-09-07 | $18.85 | $20.25 | $18.65 | $19.85 | $18.36 | 301,081 |
| 2017-09-06 | $20.00 | $20.20 | $19.90 | $20.00 | $18.49 | 97,245 |
| 2017-09-05 | $20.10 | $20.10 | $19.75 | $19.90 | $18.40 | 91,719 |
| 2017-09-01 | $19.70 | $20.00 | $19.60 | $19.95 | $18.45 | 132,242 |
| 2017-08-31 | $19.55 | $19.95 | $19.45 | $19.60 | $18.12 | 137,845 |
| 2017-08-30 | $19.20 | $19.55 | $19.15 | $19.30 | $17.85 | 66,424 |
| 2017-08-29 | $18.95 | $19.35 | $18.90 | $19.20 | $17.75 | 79,471 |
| 2017-08-28 | $19.00 | $19.50 | $18.90 | $19.10 | $17.66 | 107,307 |
| 2017-08-25 | $18.70 | $19.15 | $18.55 | $18.95 | $17.52 | 86,812 |
| 2017-08-24 | $18.75 | $18.80 | $18.55 | $18.65 | $17.25 | 45,313 |
| 2017-08-23 | $18.90 | $18.95 | $18.65 | $18.75 | $17.34 | 76,202 |
| 2017-08-22 | $18.95 | $19.05 | $18.60 | $19.05 | $17.62 | 69,094 |
| 2017-08-21 | $19.15 | $19.22 | $18.75 | $18.85 | $17.43 | 93,802 |
| 2017-08-18 | $18.75 | $19.30 | $18.60 | $19.25 | $17.80 | 182,853 |
| 2017-08-17 | $19.35 | $19.65 | $18.90 | $18.95 | $17.52 | 82,637 |
| 2017-08-16 | $19.85 | $20.00 | $19.35 | $19.45 | $17.99 | 75,200 |
| 2017-08-15 | $20.20 | $20.20 | $19.75 | $19.85 | $18.36 | 67,072 |
| 2017-08-14 | $20.15 | $20.35 | $20.00 | $20.15 | $18.63 | 103,627 |
| 2017-08-11 | $19.95 | $20.45 | $18.85 | $19.90 | $18.40 | 104,341 |
| 2017-08-10 | $20.75 | $21.00 | $20.00 | $20.10 | $18.59 | 166,215 |
| 2017-08-09 | $21.05 | $21.05 | $20.55 | $20.90 | $19.33 | 148,666 |
| 2017-08-08 | $21.65 | $21.75 | $21.10 | $21.15 | $19.56 | 117,837 |
| 2017-08-07 | $21.20 | $21.75 | $20.80 | $21.65 | $20.02 | 201,994 |
| 2017-08-04 | $20.95 | $21.40 | $20.84 | $21.35 | $19.74 | 61,399 |
| 2017-08-03 | $21.25 | $21.65 | $20.55 | $20.85 | $19.28 | 133,585 |
| 2017-08-02 | $21.60 | $21.75 | $21.05 | $21.25 | $19.65 | 103,001 |
| 2017-08-01 | $21.65 | $21.75 | $21.35 | $21.65 | $20.02 | 87,417 |
| 2017-07-31 | $22.50 | $22.61 | $21.15 | $21.50 | $19.88 | 194,948 |
| 2017-07-28 | $21.90 | $22.65 | $21.85 | $22.50 | $20.81 | 318,886 |
| 2017-07-27 | $22.30 | $22.40 | $21.85 | $21.90 | $20.25 | 125,336 |
| 2017-07-26 | $22.65 | $22.65 | $22.00 | $22.25 | $20.58 | 152,149 |
| 2017-07-25 | $21.10 | $22.55 | $21.10 | $22.50 | $20.81 | 407,423 |
| 2017-07-24 | $21.05 | $21.10 | $20.65 | $21.00 | $19.42 | 111,622 |
| 2017-07-21 | $21.50 | $21.50 | $21.10 | $21.20 | $19.60 | 114,924 |
| 2017-07-20 | $21.15 | $21.25 | $20.80 | $21.20 | $19.60 | 67,910 |
| 2017-07-19 | $21.20 | $21.40 | $20.75 | $21.15 | $19.56 | 117,165 |
| 2017-07-18 | $21.00 | $21.20 | $20.75 | $21.10 | $19.51 | 125,592 |
| 2017-07-17 | $21.10 | $21.30 | $20.80 | $21.15 | $19.56 | 104,530 |
| 2017-07-14 | $21.05 | $21.30 | $20.95 | $21.20 | $19.60 | 99,406 |
| 2017-07-13 | $20.95 | $21.10 | $20.75 | $21.10 | $19.51 | 76,879 |
| 2017-07-12 | $21.10 | $21.25 | $20.80 | $21.00 | $19.42 | 69,213 |
| 2017-07-11 | $21.00 | $21.15 | $20.70 | $20.90 | $19.33 | 90,957 |
| 2017-07-10 | $21.45 | $21.45 | $21.10 | $21.10 | $19.51 | 107,895 |
| 2017-07-07 | $21.20 | $21.55 | $21.10 | $21.50 | $19.88 | 72,926 |
| 2017-07-06 | $21.15 | $21.30 | $21.00 | $21.10 | $19.51 | 83,511 |
| 2017-07-05 | $21.30 | $21.35 | $21.15 | $21.30 | $19.70 | 107,306 |
| 2017-07-03 | $21.30 | $21.45 | $21.15 | $21.35 | $19.74 | 34,458 |
| 2017-06-30 | $20.95 | $21.30 | $20.65 | $21.15 | $19.56 | 84,383 |
| 2017-06-29 | $21.10 | $21.15 | $20.70 | $20.95 | $19.37 | 93,532 |
| 2017-06-28 | $20.70 | $21.25 | $20.65 | $21.00 | $19.42 | 79,401 |
| 2017-06-27 | $20.95 | $20.95 | $20.55 | $20.55 | $19.00 | 78,080 |
| 2017-06-26 | $20.95 | $21.08 | $20.70 | $20.90 | $19.33 | 63,443 |
| 2017-06-23 | $21.00 | $21.10 | $20.73 | $20.80 | $19.23 | 214,189 |
| 2017-06-22 | $20.85 | $21.05 | $20.75 | $21.00 | $19.42 | 74,812 |
| 2017-06-21 | $21.45 | $21.45 | $20.78 | $20.80 | $19.23 | 99,128 |
| 2017-06-20 | $21.35 | $21.45 | $21.05 | $21.40 | $19.79 | 142,996 |
| 2017-06-19 | $21.35 | $21.55 | $21.20 | $21.35 | $19.74 | 124,789 |
| 2017-06-16 | $20.95 | $21.35 | $20.90 | $21.30 | $19.70 | 228,038 |
| 2017-06-15 | $21.25 | $21.50 | $21.10 | $21.20 | $19.60 | 60,056 |
| 2017-06-14 | $21.35 | $21.70 | $21.05 | $21.50 | $19.88 | 140,610 |
| 2017-06-13 | $21.05 | $21.35 | $20.90 | $21.30 | $19.70 | 100,710 |
| 2017-06-12 | $20.90 | $21.38 | $20.85 | $21.00 | $19.38 | 125,260 |
| 2017-06-09 | $20.35 | $21.00 | $20.35 | $20.90 | $19.29 | 117,620 |
| 2017-06-08 | $20.15 | $20.60 | $20.05 | $20.30 | $18.74 | 104,344 |
| 2017-06-07 | $20.40 | $20.45 | $19.90 | $20.20 | $18.64 | 110,742 |
| 2017-06-06 | $20.80 | $20.80 | $20.35 | $20.35 | $18.78 | 132,428 |
| 2017-06-05 | $21.10 | $21.20 | $21.00 | $21.00 | $19.38 | 202,839 |
| 2017-06-02 | $20.75 | $21.30 | $20.70 | $21.15 | $19.52 | 305,319 |
| 2017-06-01 | $20.60 | $20.80 | $20.25 | $20.70 | $19.11 | 243,913 |
| 2017-05-31 | $20.05 | $20.70 | $19.10 | $20.60 | $19.01 | 332,802 |
| 2017-05-30 | $19.30 | $19.50 | $18.95 | $19.40 | $17.91 | 129,931 |
| 2017-05-26 | $19.26 | $19.45 | $19.20 | $19.45 | $17.95 | 66,356 |
| 2017-05-25 | $19.35 | $19.55 | $19.25 | $19.40 | $17.91 | 95,908 |
| 2017-05-24 | $19.75 | $19.75 | $19.20 | $19.25 | $17.77 | 89,613 |
| 2017-05-23 | $19.70 | $19.95 | $19.60 | $19.70 | $18.18 | 973 |
| 2017-05-22 | $19.75 | $19.90 | $19.60 | $19.70 | $18.18 | 549 |
| 2017-05-19 | $19.40 | $19.75 | $19.35 | $19.70 | $18.18 | 159,898 |
| 2017-05-18 | $19.30 | $19.70 | $19.15 | $19.40 | $17.91 | 194,594 |
| 2017-05-17 | $19.85 | $19.90 | $19.30 | $19.30 | $17.81 | 274,849 |
| 2017-05-16 | $20.15 | $20.35 | $19.98 | $20.20 | $18.64 | 109,455 |
| 2017-05-15 | $20.20 | $20.55 | $20.05 | $20.05 | $18.51 | 106,065 |
| 2017-05-12 | $20.30 | $20.45 | $20.00 | $20.15 | $18.60 | 103,845 |
| 2017-05-11 | $20.10 | $20.45 | $19.60 | $20.40 | $18.83 | 123,606 |
| 2017-05-10 | $20.40 | $20.50 | $20.00 | $20.20 | $18.64 | 116,465 |
| 2017-05-09 | $20.60 | $20.65 | $20.25 | $20.50 | $18.92 | 99,045 |
| 2017-05-08 | $20.40 | $20.60 | $20.28 | $20.60 | $19.01 | 134,579 |
| 2017-05-05 | $20.90 | $20.90 | $20.30 | $20.45 | $18.88 | 153,598 |
| 2017-05-04 | $20.65 | $20.90 | $20.45 | $20.85 | $19.24 | 112,739 |
| 2017-05-03 | $20.50 | $20.65 | $20.35 | $20.60 | $19.01 | 80,828 |
| 2017-05-02 | $20.70 | $20.90 | $20.45 | $20.60 | $19.01 | 120,965 |
| 2017-05-01 | $20.50 | $20.80 | $20.35 | $20.70 | $19.11 | 72,798 |
| 2017-04-28 | $20.90 | $20.95 | $20.35 | $20.40 | $18.83 | 85,129 |
| 2017-04-27 | $21.20 | $21.40 | $20.95 | $20.95 | $19.34 | 86,084 |
| 2017-04-26 | $20.80 | $21.40 | $20.75 | $21.15 | $19.52 | 141,560 |
| 2017-04-25 | $20.55 | $20.90 | $20.35 | $20.85 | $19.24 | 128,926 |
| 2017-04-24 | $20.10 | $20.40 | $19.90 | $20.30 | $18.74 | 221,342 |
| 2017-04-21 | $19.65 | $19.95 | $19.50 | $19.75 | $18.23 | 130,230 |
| 2017-04-20 | $19.65 | $19.90 | $19.50 | $19.70 | $18.18 | 86,073 |
| 2017-04-19 | $19.55 | $19.75 | $19.40 | $19.55 | $18.04 | 107,077 |
| 2017-04-18 | $19.25 | $19.60 | $19.15 | $19.55 | $18.04 | 105,057 |
| 2017-04-17 | $19.10 | $19.35 | $19.00 | $19.35 | $17.86 | 81,763 |
| 2017-04-13 | $19.20 | $19.40 | $18.90 | $18.95 | $17.49 | 117,968 |
| 2017-04-12 | $19.55 | $19.55 | $19.00 | $19.20 | $17.72 | 131,983 |
| 2017-04-11 | $19.45 | $19.80 | $19.35 | $19.65 | $18.14 | 110,842 |
| 2017-04-10 | $19.35 | $19.85 | $19.30 | $19.55 | $18.04 | 121,025 |
| 2017-04-07 | $19.25 | $19.45 | $19.15 | $19.35 | $17.86 | 104,655 |
| 2017-04-06 | $19.45 | $19.55 | $19.15 | $19.35 | $17.86 | 100,115 |
| 2017-04-05 | $19.65 | $19.90 | $19.30 | $19.35 | $17.86 | 159,173 |
| 2017-04-04 | $19.35 | $19.70 | $19.30 | $19.50 | $18.00 | 110,193 |
| 2017-04-03 | $20.35 | $20.40 | $19.35 | $19.40 | $17.91 | 256,325 |
| 2017-03-31 | $20.20 | $20.45 | $20.15 | $20.25 | $18.69 | 135,233 |
| 2017-03-30 | $20.00 | $20.30 | $19.95 | $20.15 | $18.60 | 128,059 |
| 2017-03-29 | $19.75 | $20.00 | $19.55 | $20.00 | $18.46 | 106,497 |
| 2017-03-28 | $19.45 | $19.90 | $19.35 | $19.90 | $18.37 | 124,083 |
| 2017-03-27 | $19.10 | $19.85 | $19.00 | $19.55 | $18.04 | 105,542 |
| 2017-03-24 | $19.45 | $19.55 | $19.10 | $19.40 | $17.91 | 125,977 |
| 2017-03-23 | $19.40 | $19.60 | $19.25 | $19.40 | $17.91 | 89,178 |
| 2017-03-22 | $19.50 | $19.65 | $19.05 | $19.40 | $17.91 | 175,808 |
| 2017-03-21 | $20.10 | $20.10 | $19.45 | $19.55 | $18.04 | 169,728 |
| 2017-03-20 | $20.40 | $20.40 | $19.85 | $19.95 | $18.41 | 112,225 |
| 2017-03-17 | $20.80 | $20.80 | $19.95 | $20.40 | $18.83 | 559,468 |
| 2017-03-16 | $20.20 | $21.15 | $20.20 | $20.80 | $19.20 | 300,694 |
| 2017-03-15 | $19.95 | $20.30 | $19.70 | $20.10 | $18.55 | 161,280 |
| 2017-03-14 | $19.55 | $20.23 | $19.45 | $19.80 | $18.24 | 148,405 |
| 2017-03-13 | $19.40 | $19.95 | $19.35 | $19.75 | $18.19 | 203,950 |
| 2017-03-10 | $19.50 | $19.73 | $19.25 | $19.45 | $17.92 | 258,867 |
| 2017-03-09 | $19.50 | $19.60 | $19.25 | $19.30 | $17.78 | 170,273 |
| 2017-03-08 | $19.20 | $19.70 | $19.15 | $19.40 | $17.87 | 229,116 |
| 2017-03-07 | $17.45 | $19.63 | $17.45 | $19.30 | $17.78 | 408,113 |
| 2017-03-06 | $19.00 | $19.10 | $18.45 | $18.50 | $17.04 | 146,523 |
| 2017-03-03 | $19.35 | $19.35 | $18.95 | $19.10 | $17.59 | 117,198 |
| 2017-03-02 | $19.55 | $19.75 | $19.25 | $19.30 | $17.78 | 134,264 |
| 2017-03-01 | $19.90 | $20.15 | $19.68 | $19.70 | $18.15 | 176,131 |
| 2017-02-28 | $20.00 | $20.10 | $19.50 | $19.55 | $18.01 | 116,935 |
| 2017-02-27 | $19.75 | $20.25 | $19.75 | $20.15 | $18.56 | 106,142 |
| 2017-02-24 | $19.50 | $19.90 | $19.40 | $19.85 | $18.29 | 88,762 |
| 2017-02-23 | $19.60 | $19.80 | $19.45 | $19.80 | $18.24 | 119,480 |
| 2017-02-22 | $19.50 | $19.85 | $19.30 | $19.50 | $17.96 | 85,350 |
| 2017-02-21 | $19.30 | $19.55 | $19.10 | $19.50 | $17.96 | 98,486 |
| 2017-02-17 | $19.65 | $19.65 | $19.00 | $19.25 | $17.73 | 99,824 |
| 2017-02-16 | $19.90 | $19.90 | $19.35 | $19.55 | $18.01 | 119,476 |
| 2017-02-15 | $19.50 | $19.98 | $19.45 | $19.90 | $18.33 | 92,535 |
| 2017-02-14 | $19.55 | $19.65 | $19.20 | $19.65 | $18.10 | 105,278 |
| 2017-02-13 | $19.70 | $19.80 | $19.53 | $19.65 | $18.10 | 71,956 |
| 2017-02-10 | $19.55 | $19.65 | $19.25 | $19.60 | $18.05 | 97,825 |
| 2017-02-09 | $19.15 | $19.60 | $19.05 | $19.40 | $17.87 | 96,423 |
| 2017-02-08 | $19.00 | $19.25 | $18.77 | $19.15 | $17.64 | 112,454 |
| 2017-02-07 | $19.60 | $19.60 | $19.00 | $19.05 | $17.55 | 107,481 |
| 2017-02-06 | $19.70 | $19.75 | $19.40 | $19.45 | $17.92 | 83,123 |
| 2017-02-03 | $19.90 | $19.95 | $19.65 | $19.80 | $18.24 | 138,375 |
| 2017-02-02 | $19.75 | $19.75 | $19.15 | $19.60 | $18.05 | 159,898 |
| 2017-02-01 | $19.95 | $20.10 | $19.30 | $19.75 | $18.19 | 120,318 |
| 2017-01-31 | $19.75 | $19.85 | $19.45 | $19.75 | $18.19 | 139,129 |
| 2017-01-30 | $19.90 | $20.30 | $19.60 | $19.85 | $18.29 | 128,173 |
| 2017-01-27 | $20.55 | $20.55 | $19.75 | $20.20 | $18.61 | 203,343 |
| 2017-01-26 | $20.90 | $21.00 | $20.20 | $20.50 | $18.88 | 151,417 |
| 2017-01-25 | $20.75 | $21.00 | $20.65 | $20.90 | $19.25 | 134,497 |
| 2017-01-24 | $20.20 | $20.70 | $20.00 | $20.55 | $18.93 | 127,336 |
| 2017-01-23 | $19.80 | $20.20 | $19.80 | $20.10 | $18.52 | 87,943 |
| 2017-01-20 | $19.70 | $19.95 | $19.50 | $19.90 | $18.33 | 98,162 |
| 2017-01-19 | $20.00 | $20.10 | $19.50 | $19.65 | $18.10 | 77,304 |
| 2017-01-18 | $20.15 | $20.25 | $19.66 | $19.90 | $18.33 | 124,343 |
| 2017-01-17 | $20.45 | $20.45 | $20.00 | $20.10 | $18.52 | 76,199 |
| 2017-01-13 | $20.40 | $20.75 | $20.30 | $20.55 | $18.93 | 66,975 |
| 2017-01-12 | $20.90 | $20.90 | $20.00 | $20.25 | $18.65 | 103,216 |
| 2017-01-11 | $20.80 | $21.05 | $20.65 | $21.05 | $19.39 | 129,869 |
| 2017-01-10 | $20.45 | $20.95 | $20.25 | $20.80 | $19.16 | 97,703 |
| 2017-01-09 | $20.40 | $20.60 | $20.20 | $20.35 | $18.75 | 95,221 |
| 2017-01-06 | $21.05 | $21.05 | $20.50 | $20.55 | $18.93 | 92,114 |
| 2017-01-05 | $21.45 | $21.45 | $20.75 | $21.00 | $19.34 | 128,529 |
| 2017-01-04 | $21.20 | $21.60 | $20.75 | $21.45 | $19.76 | 179,314 |
| 2017-01-03 | $20.60 | $21.10 | $20.30 | $21.00 | $19.34 | 214,639 |
| 2016-12-30 | $20.85 | $20.85 | $20.25 | $20.30 | $18.70 | 123,998 |
| 2016-12-29 | $20.90 | $21.15 | $20.58 | $20.80 | $19.16 | 69,930 |
| 2016-12-28 | $21.35 | $21.45 | $20.75 | $20.85 | $19.21 | 64,131 |
| 2016-12-27 | $21.15 | $21.43 | $21.05 | $21.25 | $19.57 | 84,789 |
| 2016-12-23 | $20.95 | $21.20 | $20.85 | $21.10 | $19.44 | 82,556 |
| 2016-12-22 | $20.95 | $21.30 | $20.75 | $21.00 | $19.34 | 163,982 |
| 2016-12-21 | $21.05 | $21.10 | $20.65 | $20.95 | $19.30 | 183,584 |
| 2016-12-20 | $20.55 | $21.25 | $20.48 | $21.25 | $19.57 | 210,328 |
| 2016-12-19 | $20.45 | $20.90 | $20.30 | $20.50 | $18.88 | 288,402 |
| 2016-12-16 | $20.75 | $21.90 | $20.13 | $20.50 | $18.88 | 1,429,116 |
| 2016-12-15 | $20.20 | $20.70 | $19.55 | $19.85 | $18.29 | 330,355 |
| 2016-12-14 | $20.50 | $20.60 | $20.00 | $20.10 | $18.52 | 125,921 |
| 2016-12-13 | $20.85 | $21.05 | $20.35 | $20.55 | $18.93 | 206,767 |
| 2016-12-12 | $21.35 | $21.50 | $20.55 | $20.65 | $18.99 | 143,454 |
| 2016-12-09 | $21.30 | $21.55 | $21.15 | $21.30 | $19.58 | 186,600 |
| 2016-12-08 | $21.00 | $21.45 | $20.95 | $21.35 | $19.63 | 175,663 |
| 2016-12-07 | $20.40 | $21.15 | $20.30 | $21.15 | $19.44 | 138,346 |
| 2016-12-06 | $20.10 | $20.55 | $19.90 | $20.35 | $18.71 | 143,354 |
| 2016-12-05 | $19.80 | $20.25 | $19.65 | $20.05 | $18.43 | 143,832 |
| 2016-12-02 | $19.60 | $19.85 | $19.50 | $19.60 | $18.02 | 51,034 |
| 2016-12-01 | $19.65 | $20.10 | $19.50 | $19.65 | $18.07 | 121,468 |
| 2016-11-30 | $19.95 | $19.95 | $19.40 | $19.45 | $17.88 | 142,115 |
| 2016-11-29 | $19.75 | $20.05 | $19.55 | $19.70 | $18.11 | 54,172 |
| 2016-11-28 | $20.25 | $20.30 | $19.60 | $19.65 | $18.07 | 107,228 |
| 2016-11-25 | $19.95 | $20.25 | $19.75 | $20.25 | $18.62 | 36,313 |
| 2016-11-23 | $19.75 | $20.00 | $19.70 | $19.85 | $18.25 | 80,082 |
| 2016-11-22 | $19.65 | $20.25 | $19.50 | $19.90 | $18.30 | 164,499 |
| 2016-11-21 | $19.70 | $19.80 | $19.35 | $19.70 | $18.11 | 108,165 |
| 2016-11-18 | $19.45 | $19.60 | $19.30 | $19.55 | $17.97 | 133,560 |
| 2016-11-17 | $19.45 | $19.65 | $19.15 | $19.35 | $17.79 | 155,826 |
| 2016-11-16 | $19.45 | $19.45 | $19.10 | $19.25 | $17.70 | 143,671 |
| 2016-11-15 | $19.35 | $20.15 | $19.05 | $19.55 | $17.97 | 292,262 |
| 2016-11-14 | $18.00 | $19.40 | $17.85 | $19.35 | $17.79 | 228,123 |
| 2016-11-11 | $16.70 | $18.10 | $16.45 | $18.00 | $16.55 | 281,543 |
| 2016-11-10 | $16.80 | $16.80 | $16.25 | $16.50 | $15.17 | 261,008 |
| 2016-11-09 | $15.85 | $16.70 | $15.85 | $16.65 | $15.31 | 142,348 |
| 2016-11-08 | $15.90 | $16.25 | $15.85 | $16.05 | $14.76 | 81,829 |
| 2016-11-07 | $15.95 | $16.05 | $15.80 | $16.00 | $14.71 | 117,603 |
| 2016-11-04 | $15.50 | $15.95 | $15.45 | $15.65 | $14.39 | 124,563 |
| 2016-11-03 | $15.75 | $15.80 | $15.45 | $15.45 | $14.20 | 102,464 |
| 2016-11-02 | $15.70 | $15.80 | $15.41 | $15.75 | $14.48 | 99,034 |
| 2016-11-01 | $16.30 | $16.30 | $15.55 | $15.65 | $14.39 | 137,401 |
| 2016-10-31 | $15.95 | $16.35 | $15.80 | $16.30 | $14.99 | 92,506 |
| 2016-10-28 | $15.90 | $16.10 | $15.75 | $15.85 | $14.57 | 97,355 |
| 2016-10-27 | $16.25 | $16.30 | $15.75 | $15.90 | $14.62 | 80,430 |
| 2016-10-26 | $16.25 | $16.40 | $16.10 | $16.20 | $14.89 | 94,520 |
| 2016-10-25 | $16.50 | $16.60 | $16.20 | $16.25 | $14.94 | 119,190 |
| 2016-10-24 | $16.65 | $16.85 | $16.50 | $16.65 | $15.31 | 90,724 |
| 2016-10-21 | $16.25 | $16.55 | $16.25 | $16.50 | $15.17 | 68,240 |
| 2016-10-20 | $16.40 | $16.60 | $16.30 | $16.45 | $15.12 | 97,044 |
| 2016-10-19 | $16.25 | $16.60 | $16.05 | $16.50 | $15.17 | 103,126 |
| 2016-10-18 | $16.60 | $16.85 | $15.63 | $16.25 | $14.94 | 156,672 |
| 2016-10-17 | $16.90 | $17.05 | $16.65 | $16.70 | $15.35 | 57,792 |
| 2016-10-14 | $16.80 | $17.20 | $16.80 | $16.90 | $15.54 | 120,935 |
| 2016-10-13 | $16.85 | $16.95 | $16.55 | $16.75 | $15.40 | 182,883 |
| 2016-10-12 | $16.85 | $17.10 | $16.70 | $16.95 | $15.58 | 102,085 |
| 2016-10-11 | $17.50 | $17.50 | $16.65 | $16.80 | $15.45 | 123,917 |
| 2016-10-10 | $17.45 | $17.70 | $17.15 | $17.50 | $16.09 | 76,021 |
| 2016-10-07 | $17.74 | $17.74 | $17.26 | $17.28 | $15.89 | 84,573 |
| 2016-10-06 | $17.34 | $17.85 | $17.24 | $17.80 | $16.37 | 173,486 |
| 2016-10-05 | $17.04 | $17.40 | $16.92 | $17.38 | $15.98 | 211,564 |
| 2016-10-04 | $17.17 | $17.32 | $16.96 | $17.01 | $15.64 | 105,620 |
| 2016-10-03 | $17.14 | $17.18 | $16.97 | $17.09 | $15.71 | 103,311 |
| 2016-09-30 | $17.07 | $17.32 | $16.99 | $17.26 | $15.87 | 198,829 |
| 2016-09-29 | $17.35 | $17.40 | $17.00 | $17.04 | $15.67 | 122,898 |
| 2016-09-28 | $17.36 | $17.48 | $17.18 | $17.39 | $15.99 | 171,947 |
| 2016-09-27 | $17.41 | $17.51 | $17.37 | $17.41 | $16.01 | 130,183 |
| 2016-09-26 | $17.42 | $17.70 | $17.35 | $17.49 | $16.08 | 148,459 |
| 2016-09-23 | $17.54 | $17.69 | $17.48 | $17.55 | $16.14 | 188,400 |
| 2016-09-22 | $17.28 | $17.53 | $17.27 | $17.50 | $16.09 | 159,454 |
| 2016-09-21 | $17.08 | $17.33 | $16.96 | $17.17 | $15.79 | 208,281 |
| 2016-09-20 | $17.21 | $17.22 | $17.00 | $17.05 | $15.68 | 130,387 |
| 2016-09-19 | $17.11 | $17.42 | $17.04 | $17.21 | $15.82 | 161,524 |
| 2016-09-16 | $17.25 | $17.25 | $17.03 | $17.10 | $15.72 | 261,019 |
| 2016-09-15 | $17.31 | $17.51 | $17.22 | $17.25 | $15.86 | 37,083 |
| 2016-09-14 | $17.34 | $17.44 | $17.13 | $17.37 | $15.97 | 67,803 |
| 2016-09-13 | $18.00 | $18.06 | $17.36 | $17.37 | $15.93 | 217,178 |
| 2016-09-12 | $17.72 | $18.09 | $17.72 | $18.06 | $16.57 | 258,698 |
| 2016-09-09 | $17.89 | $18.01 | $17.62 | $17.77 | $16.30 | 615,412 |
| 2016-09-08 | $18.13 | $18.42 | $17.94 | $18.08 | $16.58 | 512,788 |
| 2016-09-07 | $18.00 | $18.55 | $17.03 | $18.39 | $16.87 | 984,028 |
| 2016-09-06 | $19.69 | $19.80 | $19.28 | $19.68 | $18.05 | 211,941 |
| 2016-09-02 | $19.59 | $19.78 | $19.49 | $19.58 | $17.96 | 79,664 |
| 2016-09-01 | $19.28 | $19.51 | $19.22 | $19.50 | $17.89 | 117,016 |
| 2016-08-31 | $19.63 | $19.70 | $19.22 | $19.33 | $17.73 | 101,561 |
| 2016-08-30 | $19.65 | $19.83 | $19.53 | $19.65 | $18.02 | 66,326 |
| 2016-08-29 | $19.55 | $19.72 | $19.42 | $19.72 | $18.09 | 109,756 |
| 2016-08-26 | $19.81 | $19.90 | $19.40 | $19.49 | $17.88 | 74,319 |
| 2016-08-25 | $19.85 | $19.90 | $19.73 | $19.80 | $18.16 | 68,016 |
| 2016-08-24 | $19.93 | $20.04 | $19.78 | $19.93 | $18.28 | 110,197 |
| 2016-08-23 | $20.02 | $20.16 | $19.80 | $20.00 | $18.35 | 576,490 |
| 2016-08-22 | $19.64 | $20.03 | $19.38 | $20.02 | $18.36 | 136,527 |
| 2016-08-19 | $19.44 | $19.74 | $19.27 | $19.64 | $18.02 | 108,851 |
| 2016-08-18 | $19.49 | $19.59 | $19.42 | $19.43 | $17.82 | 77,547 |
| 2016-08-17 | $19.56 | $19.60 | $19.34 | $19.50 | $17.89 | 99,738 |
| 2016-08-16 | $19.97 | $20.04 | $19.61 | $19.62 | $18.00 | 112,449 |
| 2016-08-15 | $20.17 | $20.34 | $19.89 | $20.04 | $18.38 | 201,098 |
| 2016-08-12 | $20.40 | $20.43 | $19.85 | $20.06 | $18.40 | 129,939 |
| 2016-08-11 | $20.49 | $20.63 | $20.29 | $20.39 | $18.70 | 62,235 |
| 2016-08-10 | $20.69 | $20.82 | $20.35 | $20.46 | $18.77 | 67,914 |
| 2016-08-09 | $20.54 | $20.99 | $20.29 | $20.71 | $19.00 | 173,283 |
| 2016-08-08 | $20.25 | $20.61 | $20.03 | $20.58 | $18.88 | 183,262 |
| 2016-08-05 | $20.12 | $20.34 | $20.01 | $20.22 | $18.55 | 180,315 |
| 2016-08-04 | $20.18 | $20.18 | $19.89 | $20.00 | $18.35 | 130,424 |
| 2016-08-03 | $19.94 | $20.19 | $19.73 | $20.12 | $18.46 | 120,702 |
| 2016-08-02 | $20.27 | $20.47 | $19.81 | $20.04 | $18.38 | 149,967 |
| 2016-08-01 | $20.02 | $20.40 | $19.85 | $20.32 | $18.64 | 145,471 |
| 2016-07-29 | $20.43 | $20.46 | $19.88 | $19.99 | $18.34 | 192,037 |
| 2016-07-28 | $20.37 | $20.61 | $20.27 | $20.47 | $18.78 | 101,770 |
| 2016-07-27 | $20.55 | $20.72 | $20.32 | $20.47 | $18.78 | 91,829 |
| 2016-07-26 | $20.33 | $20.62 | $20.21 | $20.60 | $18.90 | 96,886 |
| 2016-07-25 | $20.58 | $20.58 | $20.17 | $20.29 | $18.61 | 150,316 |
| 2016-07-22 | $20.80 | $20.85 | $20.55 | $20.60 | $18.90 | 157,792 |
| 2016-07-21 | $20.81 | $20.99 | $20.68 | $20.87 | $19.14 | 225,623 |
| 2016-07-20 | $20.50 | $20.93 | $20.33 | $20.85 | $19.13 | 205,712 |
| 2016-07-19 | $20.62 | $20.76 | $20.40 | $20.46 | $18.77 | 154,635 |
| 2016-07-18 | $20.70 | $20.78 | $20.45 | $20.62 | $18.91 | 161,223 |
| 2016-07-15 | $20.55 | $20.69 | $20.28 | $20.62 | $18.91 | 119,083 |
| 2016-07-14 | $20.70 | $20.82 | $20.39 | $20.40 | $18.71 | 133,585 |
| 2016-07-13 | $20.61 | $20.72 | $20.50 | $20.67 | $18.96 | 199,082 |
| 2016-07-12 | $20.39 | $20.57 | $20.29 | $20.46 | $18.77 | 176,043 |
| 2016-07-11 | $20.30 | $20.51 | $20.28 | $20.32 | $18.64 | 274,056 |
| 2016-07-08 | $19.44 | $20.18 | $19.44 | $20.10 | $18.44 | 339,102 |
| 2016-07-07 | $19.11 | $19.40 | $19.07 | $19.34 | $17.74 | 246,755 |
| 2016-07-06 | $18.92 | $19.12 | $18.86 | $19.04 | $17.46 | 459,960 |
| 2016-07-05 | $19.03 | $19.10 | $18.84 | $19.02 | $17.45 | 320,475 |
| 2016-07-01 | $18.42 | $19.32 | $18.42 | $19.21 | $17.62 | 273,988 |
| 2016-06-30 | $18.35 | $18.66 | $18.20 | $18.59 | $17.05 | 438,018 |
| 2016-06-29 | $17.63 | $18.41 | $17.51 | $18.36 | $16.84 | 251,218 |
| 2016-06-28 | $17.94 | $18.05 | $17.44 | $17.44 | $16.00 | 231,100 |
| 2016-06-27 | $18.21 | $18.23 | $17.63 | $17.69 | $16.23 | 208,896 |
| 2016-06-24 | $18.61 | $18.83 | $18.33 | $18.37 | $16.85 | 277,530 |
| 2016-06-23 | $19.31 | $19.40 | $19.16 | $19.39 | $17.79 | 117,428 |
| 2016-06-22 | $19.25 | $19.34 | $19.01 | $19.09 | $17.51 | 171,205 |
| 2016-06-21 | $19.45 | $19.45 | $18.99 | $19.20 | $17.61 | 142,931 |
| 2016-06-20 | $19.18 | $19.70 | $19.09 | $19.34 | $17.74 | 119,008 |
| 2016-06-17 | $19.00 | $19.15 | $18.80 | $19.09 | $17.51 | 315,741 |
| 2016-06-16 | $19.02 | $19.03 | $18.75 | $18.99 | $17.42 | 161,397 |
| 2016-06-15 | $19.27 | $19.41 | $19.13 | $19.14 | $17.56 | 295,608 |
| 2016-06-14 | $19.62 | $19.76 | $19.22 | $19.26 | $17.67 | 144,524 |
| 2016-06-13 | $20.20 | $20.39 | $19.67 | $19.73 | $18.10 | 185,299 |
| 2016-06-10 | $19.94 | $20.65 | $19.91 | $20.34 | $18.62 | 438,515 |
| 2016-06-09 | $19.68 | $19.91 | $19.31 | $19.69 | $18.02 | 242,801 |
| 2016-06-08 | $19.72 | $19.77 | $19.38 | $19.68 | $18.02 | 310,790 |
| 2016-06-07 | $19.44 | $19.72 | $19.32 | $19.64 | $17.98 | 272,157 |
| 2016-06-06 | $19.58 | $19.71 | $19.45 | $19.46 | $17.81 | 259,396 |
| 2016-06-03 | $19.75 | $19.94 | $19.48 | $19.62 | $17.96 | 342,164 |
| 2016-06-02 | $19.82 | $19.82 | $19.31 | $19.66 | $18.00 | 469,230 |
| 2016-06-01 | $19.79 | $20.50 | $18.64 | $19.77 | $18.10 | 175,621 |
| 2016-05-31 | $19.40 | $19.98 | $19.31 | $19.92 | $18.24 | 343,335 |
| 2016-05-27 | $19.28 | $19.56 | $19.18 | $19.44 | $17.80 | 153,226 |
| 2016-05-26 | $19.37 | $19.39 | $19.12 | $19.34 | $17.70 | 120,782 |
| 2016-05-25 | $19.37 | $19.52 | $19.27 | $19.33 | $17.69 | 146,809 |
| 2016-05-24 | $18.80 | $19.50 | $18.77 | $19.37 | $17.73 | 316,838 |
| 2016-05-23 | $17.83 | $18.76 | $17.66 | $18.75 | $17.16 | 447,061 |
| 2016-05-20 | $17.61 | $17.86 | $17.44 | $17.84 | $16.33 | 381,536 |
| 2016-05-19 | $17.78 | $17.86 | $17.53 | $17.58 | $16.09 | 255,277 |
| 2016-05-18 | $17.72 | $18.06 | $17.66 | $17.86 | $16.35 | 258,583 |
| 2016-05-17 | $18.41 | $18.49 | $17.56 | $17.72 | $16.22 | 430,060 |
| 2016-05-16 | $18.32 | $18.61 | $18.32 | $18.39 | $16.83 | 111,077 |
| 2016-05-13 | $18.21 | $18.43 | $18.08 | $18.26 | $16.72 | 135,776 |
| 2016-05-12 | $18.52 | $18.55 | $18.11 | $18.28 | $16.73 | 214,108 |
| 2016-05-11 | $18.46 | $18.61 | $18.30 | $18.39 | $16.83 | 202,192 |
| 2016-05-10 | $18.56 | $18.72 | $18.35 | $18.50 | $16.94 | 268,022 |
| 2016-05-09 | $18.62 | $18.81 | $18.37 | $18.51 | $16.94 | 156,442 |
| 2016-05-06 | $18.50 | $18.70 | $18.44 | $18.69 | $17.11 | 280,156 |
| 2016-05-05 | $18.82 | $18.89 | $18.46 | $18.50 | $16.94 | 127,152 |
| 2016-05-04 | $18.66 | $19.00 | $18.43 | $18.68 | $17.10 | 236,358 |
| 2016-05-03 | $18.77 | $18.98 | $18.68 | $18.78 | $17.19 | 245,292 |
| 2016-05-02 | $18.88 | $18.97 | $18.74 | $18.97 | $17.37 | 153,131 |
| 2016-04-29 | $18.67 | $18.87 | $18.56 | $18.84 | $17.25 | 264,504 |
| 2016-04-28 | $18.64 | $18.98 | $18.56 | $18.77 | $17.18 | 411,508 |
| 2016-04-27 | $18.79 | $18.90 | $18.50 | $18.74 | $17.15 | 165,435 |
| 2016-04-26 | $18.58 | $18.83 | $18.54 | $18.78 | $17.19 | 212,406 |
| 2016-04-25 | $18.68 | $18.75 | $18.53 | $18.62 | $17.05 | 194,970 |
| 2016-04-22 | $18.77 | $19.00 | $18.50 | $18.71 | $17.13 | 169,939 |
| 2016-04-21 | $19.30 | $19.43 | $18.59 | $18.83 | $17.24 | 215,253 |
| 2016-04-20 | $18.50 | $19.32 | $18.50 | $19.31 | $17.68 | 359,203 |
| 2016-04-19 | $18.43 | $18.59 | $18.36 | $18.51 | $16.94 | 226,438 |
| 2016-04-18 | $18.47 | $18.51 | $18.15 | $18.40 | $16.84 | 186,026 |
| 2016-04-15 | $18.19 | $18.49 | $18.08 | $18.49 | $16.93 | 186,639 |
| 2016-04-14 | $18.24 | $18.30 | $18.07 | $18.19 | $16.65 | 98,135 |
| 2016-04-13 | $18.03 | $18.26 | $17.88 | $18.24 | $16.70 | 218,713 |
| 2016-04-12 | $17.74 | $18.01 | $17.58 | $17.87 | $16.36 | 127,318 |
| 2016-04-11 | $17.95 | $18.19 | $17.73 | $17.74 | $16.24 | 377,262 |
| 2016-04-08 | $18.00 | $18.13 | $17.79 | $17.92 | $16.40 | 268,779 |
| 2016-04-07 | $17.57 | $17.85 | $17.57 | $17.80 | $16.29 | 505,319 |
| 2016-04-06 | $17.35 | $17.74 | $17.30 | $17.70 | $16.20 | 296,252 |
| 2016-04-05 | $17.28 | $17.50 | $17.22 | $17.35 | $15.88 | 158,058 |
| 2016-04-04 | $17.53 | $17.53 | $17.40 | $17.50 | $16.02 | 290,421 |
| 2016-04-01 | $17.21 | $17.59 | $16.95 | $17.57 | $16.08 | 331,888 |
| 2016-03-31 | $17.32 | $17.46 | $16.96 | $17.36 | $15.89 | 189,219 |
| 2016-03-30 | $17.35 | $17.48 | $17.12 | $17.38 | $15.91 | 142,833 |
| 2016-03-29 | $16.85 | $17.38 | $16.79 | $17.25 | $15.79 | 244,413 |
| 2016-03-28 | $16.84 | $16.95 | $16.64 | $16.92 | $15.49 | 166,607 |
| 2016-03-24 | $16.92 | $17.06 | $16.69 | $16.84 | $15.42 | 197,553 |
| 2016-03-23 | $17.20 | $17.26 | $16.89 | $16.97 | $15.53 | 184,472 |
| 2016-03-22 | $16.97 | $17.42 | $16.91 | $17.27 | $15.81 | 253,351 |
| 2016-03-21 | $17.33 | $17.37 | $16.83 | $17.10 | $15.65 | 240,995 |
| 2016-03-18 | $17.27 | $17.53 | $17.13 | $17.41 | $15.94 | 295,136 |
| 2016-03-17 | $17.09 | $17.20 | $16.89 | $17.16 | $15.71 | 173,528 |
| 2016-03-16 | $16.94 | $17.19 | $16.58 | $17.07 | $15.63 | 189,279 |
| 2016-03-15 | $17.37 | $17.51 | $17.02 | $17.09 | $15.61 | 236,793 |
| 2016-03-14 | $17.95 | $17.98 | $17.36 | $17.40 | $15.89 | 528,505 |
| 2016-03-11 | $16.61 | $17.26 | $16.61 | $17.21 | $15.72 | 278,414 |
| 2016-03-10 | $16.32 | $16.58 | $16.20 | $16.47 | $15.04 | 323,025 |
| 2016-03-09 | $16.73 | $16.85 | $16.07 | $16.22 | $14.81 | 325,591 |
| 2016-03-08 | $18.96 | $19.18 | $15.33 | $16.71 | $15.26 | 1,201,362 |
| 2016-03-07 | $18.40 | $18.87 | $18.26 | $18.68 | $17.06 | 329,902 |
| 2016-03-04 | $17.52 | $18.61 | $17.40 | $18.49 | $16.89 | 242,697 |
| 2016-03-03 | $17.41 | $17.52 | $17.32 | $17.50 | $15.98 | 295,419 |
| 2016-03-02 | $17.56 | $17.65 | $17.25 | $17.41 | $15.90 | 172,448 |
| 2016-03-01 | $17.32 | $17.68 | $17.32 | $17.60 | $16.07 | 121,053 |
| 2016-02-29 | $17.63 | $17.80 | $17.21 | $17.22 | $15.73 | 274,967 |
| 2016-02-26 | $17.77 | $17.86 | $17.50 | $17.61 | $16.08 | 254,825 |
| 2016-02-25 | $16.72 | $17.89 | $16.71 | $17.65 | $16.12 | 310,610 |
| 2016-02-24 | $16.30 | $16.66 | $16.18 | $16.62 | $15.18 | 536,536 |
| 2016-02-23 | $16.43 | $16.62 | $16.41 | $16.45 | $15.02 | 252,262 |
| 2016-02-22 | $16.67 | $16.91 | $16.47 | $16.50 | $15.07 | 252,537 |
| 2016-02-19 | $16.65 | $16.73 | $16.46 | $16.51 | $15.08 | 94,184 |
| 2016-02-18 | $17.00 | $17.01 | $16.59 | $16.68 | $15.23 | 145,557 |
| 2016-02-17 | $16.53 | $17.05 | $16.43 | $16.94 | $15.47 | 125,819 |
| 2016-02-16 | $16.85 | $16.85 | $16.31 | $16.43 | $15.01 | 154,032 |
| 2016-02-12 | $16.27 | $16.61 | $16.12 | $16.60 | $15.16 | 139,292 |
| 2016-02-11 | $16.40 | $16.66 | $16.08 | $16.10 | $14.70 | 140,905 |
| 2016-02-10 | $16.82 | $17.22 | $16.66 | $16.68 | $15.23 | 229,687 |
| 2016-02-09 | $16.21 | $16.96 | $16.14 | $16.73 | $15.28 | 228,087 |
| 2016-02-08 | $16.96 | $17.09 | $16.39 | $16.47 | $15.04 | 333,070 |
| 2016-02-05 | $17.37 | $17.56 | $17.13 | $17.18 | $15.69 | 169,122 |
| 2016-02-04 | $17.26 | $17.62 | $17.25 | $17.40 | $15.89 | 152,336 |
| 2016-02-03 | $17.68 | $17.72 | $17.16 | $17.25 | $15.75 | 165,454 |
| 2016-02-02 | $17.90 | $17.94 | $17.44 | $17.51 | $15.99 | 142,383 |
| 2016-02-01 | $18.40 | $18.48 | $18.13 | $18.15 | $16.58 | 104,885 |
| 2016-01-29 | $18.05 | $18.55 | $18.05 | $18.51 | $16.90 | 317,031 |
| 2016-01-28 | $17.99 | $18.14 | $17.76 | $18.02 | $16.46 | 77,239 |
| 2016-01-27 | $17.99 | $18.16 | $17.72 | $17.75 | $16.21 | 134,669 |
| 2016-01-26 | $17.56 | $18.21 | $17.47 | $18.02 | $16.46 | 279,504 |
| 2016-01-25 | $18.28 | $18.28 | $17.43 | $17.46 | $15.95 | 194,338 |
| 2016-01-22 | $18.17 | $18.75 | $17.98 | $18.29 | $16.70 | 208,179 |
| 2016-01-21 | $18.31 | $18.47 | $17.89 | $17.90 | $16.35 | 180,881 |
| 2016-01-20 | $17.57 | $18.36 | $17.42 | $18.27 | $16.69 | 412,955 |
| 2016-01-19 | $18.45 | $18.53 | $17.68 | $17.87 | $16.32 | 205,323 |
| 2016-01-15 | $18.10 | $18.35 | $17.89 | $18.27 | $16.69 | 214,606 |
| 2016-01-14 | $19.01 | $19.12 | $18.56 | $18.58 | $16.97 | 167,932 |
| 2016-01-13 | $19.30 | $19.65 | $18.81 | $18.97 | $17.32 | 215,178 |
| 2016-01-12 | $19.55 | $19.65 | $19.08 | $19.29 | $17.62 | 240,506 |
| 2016-01-11 | $19.71 | $19.80 | $19.30 | $19.42 | $17.74 | 226,225 |
| 2016-01-08 | $20.10 | $20.20 | $19.53 | $19.57 | $17.87 | 341,089 |
| 2016-01-07 | $19.93 | $20.18 | $19.67 | $19.91 | $18.18 | 239,695 |
| 2016-01-06 | $20.35 | $20.71 | $20.01 | $20.27 | $18.51 | 244,392 |
| 2016-01-05 | $21.04 | $21.09 | $20.60 | $20.76 | $18.96 | 226,067 |
| 2016-01-04 | $20.61 | $20.87 | $20.36 | $20.75 | $18.95 | 245,404 |
| 2015-12-31 | $20.97 | $21.12 | $20.84 | $20.85 | $19.04 | 252,373 |
| 2015-12-30 | $21.20 | $21.33 | $20.97 | $21.08 | $19.25 | 192,929 |
| 2015-12-29 | $21.43 | $21.66 | $21.00 | $21.31 | $19.46 | 130,976 |
| 2015-12-28 | $20.95 | $21.45 | $20.92 | $21.35 | $19.50 | 206,965 |
| 2015-12-24 | $20.83 | $21.08 | $20.68 | $21.01 | $19.19 | 267,063 |
| 2015-12-23 | $20.75 | $21.12 | $20.65 | $20.93 | $19.11 | 295,649 |
| 2015-12-22 | $20.35 | $20.75 | $20.25 | $20.69 | $18.90 | 207,755 |
| 2015-12-21 | $20.03 | $20.39 | $19.88 | $20.30 | $18.54 | 294,771 |
| 2015-12-18 | $19.90 | $20.01 | $19.64 | $19.87 | $18.15 | 966,304 |
| 2015-12-17 | $20.13 | $20.24 | $19.66 | $19.90 | $18.17 | 198,763 |
| 2015-12-16 | $19.67 | $20.17 | $19.39 | $20.15 | $18.40 | 261,984 |
| 2015-12-15 | $18.24 | $19.51 | $18.08 | $19.50 | $17.81 | 548,193 |
| 2015-12-14 | $18.11 | $19.19 | $17.79 | $18.04 | $16.48 | 424,273 |
| 2015-12-11 | $17.24 | $17.94 | $17.09 | $17.87 | $16.32 | 335,170 |
| 2015-12-10 | $17.55 | $17.83 | $17.29 | $17.79 | $16.21 | 219,670 |
| 2015-12-09 | $17.96 | $18.08 | $17.50 | $17.53 | $15.97 | 160,473 |
| 2015-12-08 | $18.20 | $18.40 | $17.80 | $17.96 | $16.37 | 117,443 |
| 2015-12-07 | $18.95 | $18.96 | $18.32 | $18.51 | $16.87 | 175,474 |
| 2015-12-04 | $18.96 | $19.21 | $18.91 | $18.97 | $17.29 | 211,355 |
| 2015-12-03 | $19.31 | $19.52 | $18.93 | $18.99 | $17.30 | 192,776 |
| 2015-12-02 | $18.94 | $19.36 | $18.87 | $19.31 | $17.60 | 191,009 |
| 2015-12-01 | $18.59 | $18.91 | $18.40 | $18.90 | $17.22 | 139,537 |
| 2015-11-30 | $18.37 | $18.68 | $18.12 | $18.61 | $16.96 | 104,910 |
| 2015-11-27 | $18.40 | $18.52 | $18.30 | $18.40 | $16.77 | 35,680 |
| 2015-11-25 | $18.30 | $18.48 | $18.20 | $18.43 | $16.79 | 109,601 |
| 2015-11-24 | $18.29 | $18.58 | $18.20 | $18.34 | $16.71 | 65,877 |
| 2015-11-23 | $18.64 | $18.85 | $18.39 | $18.43 | $16.79 | 118,441 |
| 2015-11-20 | $18.59 | $18.78 | $18.53 | $18.71 | $17.05 | 357,489 |
| 2015-11-19 | $18.27 | $18.54 | $18.02 | $18.52 | $16.88 | 118,557 |
| 2015-11-18 | $18.12 | $18.41 | $18.00 | $18.26 | $16.64 | 127,807 |
| 2015-11-17 | $18.26 | $18.50 | $18.00 | $18.02 | $16.42 | 98,060 |
| 2015-11-16 | $17.89 | $18.31 | $17.86 | $18.18 | $16.57 | 197,381 |
| 2015-11-13 | $17.89 | $18.15 | $17.78 | $17.95 | $16.36 | 245,733 |
| 2015-11-12 | $18.45 | $18.65 | $17.99 | $18.01 | $16.41 | 142,045 |
| 2015-11-11 | $18.69 | $18.84 | $18.49 | $18.61 | $16.96 | 72,351 |
| 2015-11-10 | $18.40 | $18.80 | $18.33 | $18.68 | $17.02 | 140,010 |
| 2015-11-09 | $19.34 | $19.35 | $18.38 | $18.49 | $16.85 | 177,963 |
| 2015-11-06 | $19.09 | $19.38 | $18.85 | $19.35 | $17.63 | 249,362 |
| 2015-11-05 | $19.14 | $19.21 | $18.82 | $19.11 | $17.41 | 189,291 |
| 2015-11-04 | $19.28 | $19.55 | $19.07 | $19.14 | $17.44 | 232,128 |
| 2015-11-03 | $19.20 | $19.43 | $19.01 | $19.28 | $17.57 | 230,121 |
| 2015-11-02 | $18.88 | $19.31 | $18.87 | $19.20 | $17.50 | 334,048 |
| 2015-10-30 | $19.02 | $19.28 | $18.86 | $18.87 | $17.20 | 146,156 |
| 2015-10-29 | $19.41 | $19.51 | $18.96 | $19.06 | $17.37 | 110,651 |
| 2015-10-28 | $19.29 | $19.86 | $19.08 | $19.52 | $17.79 | 209,845 |
| 2015-10-27 | $19.79 | $19.81 | $19.24 | $19.32 | $17.61 | 131,793 |
| 2015-10-26 | $20.08 | $20.27 | $19.64 | $19.82 | $18.06 | 108,396 |
| 2015-10-23 | $20.08 | $20.24 | $19.73 | $20.17 | $18.38 | 97,873 |
| 2015-10-22 | $19.45 | $20.12 | $19.30 | $19.93 | $18.16 | 116,375 |
| 2015-10-21 | $19.74 | $20.00 | $19.25 | $19.29 | $17.58 | 151,650 |
| 2015-10-20 | $19.94 | $20.05 | $19.71 | $19.73 | $17.98 | 118,863 |
| 2015-10-19 | $20.07 | $20.27 | $19.72 | $19.92 | $18.15 | 137,691 |
| 2015-10-16 | $20.18 | $20.23 | $19.83 | $20.20 | $18.41 | 110,755 |
| 2015-10-15 | $19.82 | $20.15 | $19.54 | $20.13 | $18.34 | 233,782 |
| 2015-10-14 | $20.29 | $20.52 | $19.75 | $19.80 | $18.04 | 207,335 |
| 2015-10-13 | $20.30 | $20.77 | $20.21 | $20.34 | $18.53 | 285,148 |
| 2015-10-12 | $20.23 | $20.49 | $20.23 | $20.45 | $18.63 | 142,645 |
| 2015-10-09 | $20.26 | $20.48 | $20.10 | $20.25 | $18.45 | 165,399 |
| 2015-10-08 | $19.84 | $20.30 | $19.76 | $20.21 | $18.42 | 174,884 |
| 2015-10-07 | $19.44 | $20.05 | $19.44 | $19.93 | $18.16 | 323,287 |
| 2015-10-06 | $19.35 | $19.65 | $19.23 | $19.40 | $17.68 | 199,872 |
| 2015-10-05 | $18.86 | $19.43 | $18.83 | $19.40 | $17.68 | 150,927 |
| 2015-10-02 | $18.28 | $18.74 | $18.15 | $18.71 | $17.05 | 152,504 |
| 2015-10-01 | $18.24 | $18.49 | $17.83 | $18.44 | $16.80 | 407,155 |
| 2015-09-30 | $18.18 | $18.35 | $17.94 | $18.17 | $16.56 | 343,671 |
| 2015-09-29 | $18.22 | $18.37 | $17.83 | $17.92 | $16.33 | 300,520 |
| 2015-09-28 | $18.96 | $19.52 | $18.19 | $18.24 | $16.62 | 181,816 |
| 2015-09-25 | $19.23 | $19.65 | $19.04 | $19.04 | $17.35 | 484,140 |
| 2015-09-24 | $18.52 | $18.98 | $18.43 | $18.87 | $17.20 | 162,507 |
| 2015-09-23 | $18.84 | $18.98 | $18.53 | $18.65 | $16.99 | 123,707 |
| 2015-09-22 | $19.22 | $19.41 | $18.63 | $18.78 | $17.11 | 153,036 |
| 2015-09-21 | $19.37 | $19.59 | $19.33 | $19.48 | $17.75 | 111,655 |
| 2015-09-18 | $19.68 | $19.87 | $19.08 | $19.17 | $17.47 | 477,960 |
| 2015-09-17 | $20.19 | $20.40 | $19.94 | $19.99 | $18.22 | 205,425 |
| 2015-09-16 | $19.88 | $20.49 | $19.77 | $20.19 | $18.40 | 334,817 |
| 2015-09-15 | $19.91 | $19.92 | $19.53 | $19.83 | $18.03 | 299,453 |
| 2015-09-14 | $20.00 | $20.01 | $19.51 | $19.89 | $18.09 | 241,829 |
| 2015-09-11 | $19.83 | $19.99 | $19.45 | $19.97 | $18.16 | 379,892 |
| 2015-09-10 | $20.39 | $20.39 | $19.48 | $19.88 | $18.08 | 419,358 |
| 2015-09-09 | $20.20 | $20.91 | $19.24 | $20.21 | $18.38 | 821,831 |
| 2015-09-08 | $17.61 | $17.94 | $17.60 | $17.79 | $16.18 | 316,464 |
Quanex Building Products Corp (NX) News Headlines
Recent Quanex Building Products Corp (NX) News
Similar Companies to Quanex Building Products Corp (NX) in the Building Products & Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BMC Stock Holdings Inc | BMCH | Building Products & Equipment | Industrials | 22,000 |
| JELD-WEN Holding Inc | JELD | Building Products & Equipment | Industrials | 20,400 |
| Masco Corp | MAS | Building Products & Equipment | Industrials | 20,000 |
| Owens Corning | OC | Building Products & Equipment | Industrials | 19,000 |
| Carlisle Companies Inc | CSL | Building Products & Equipment | Industrials | 14,000 |
| Masonite International Corp | DOOR | Building Products & Equipment | Industrials | 11,000 |
| Cornerstone Building Brands Inc | CNR | Building Products & Equipment | Industrials | 10,000 |
| Installed Building Products Inc | IBP | Building Products & Equipment | Industrials | 9,100 |
| Builders Firstsource Inc | BLDR | Building Products & Equipment | Industrials | 8,300 |
| Beacon Roofing Supply Inc - Class A | BECN | Building Products & Equipment | Industrials | 7,000 |