Orion Engineered Carbons S.A. (OEC) Exchange: NYSE
Data as of April 19, 2024
$24.27 ($0.18) 0.75%
Orion Engineered Carbons S.A. - Daily Information
Click for more stock information on Orion Engineered Carbons S.A..| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $24.05 |
| Previous Close | $24.27 |
| High | $24.38 |
| Low | $23.90 |
| Adjusted Open | $24.05 |
| Previous Adjusted Close | $24.27 |
| Adjusted High | $24.38 |
| Adjusted Low | $23.90 |
About Orion Engineered Carbons S.A. (OEC)
Orion Engineered Carbons S.A. (OEC) is a leading global producer of carbon black, with a broad range of specialty, functional, and rubber blacks. Carbon black is an essential ingredient of modern life that contributes to multiple products, including tires and other rubber products, plastics, pigments, inks, and coatings. Orion's market-leading product portfolio and its high-quality raw materials, innovative technologies, and world-class manufacturing capabilities enable customers to meet their needs with affordable and reliable sources. Founded in 1958, the Company has grown significantly since then, and now has 17 production plants in 9 countries and over 2,600 employees globally. Orion is a publicly traded company on the Frankfurt Stock Exchange and on Euronext Amsterdam.
Invest in Orion Engineered Carbons S.A. (OEC)
Historical Stock Data for Orion Engineered Carbons S.A. (OEC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $24.05 | $24.38 | $23.90 | $24.27 | $24.27 | 336,872 |
| 2024-04-04 | $24.25 | $24.46 | $24.02 | $24.09 | $24.09 | 381,160 |
| 2024-04-03 | $23.79 | $24.18 | $23.79 | $24.00 | $24.00 | 372,735 |
| 2024-04-02 | $23.24 | $23.96 | $23.16 | $23.94 | $23.94 | 392,584 |
| 2024-04-01 | $23.63 | $23.63 | $23.26 | $23.39 | $23.39 | 580,164 |
| 2024-03-28 | $23.55 | $23.70 | $23.24 | $23.52 | $23.52 | 473,415 |
| 2024-03-27 | $23.18 | $23.57 | $23.08 | $23.53 | $23.53 | 331,232 |
| 2024-03-26 | $23.35 | $23.55 | $23.24 | $23.25 | $23.25 | 345,673 |
| 2024-03-25 | $23.04 | $23.28 | $22.95 | $23.18 | $23.18 | 244,453 |
| 2024-03-22 | $23.47 | $23.54 | $23.06 | $23.08 | $23.08 | 323,078 |
| 2024-03-21 | $23.45 | $23.66 | $23.32 | $23.54 | $23.54 | 532,461 |
| 2024-03-20 | $22.57 | $23.54 | $22.57 | $23.45 | $23.45 | 389,774 |
| 2024-03-19 | $22.34 | $22.84 | $22.34 | $22.66 | $22.66 | 250,908 |
| 2024-03-18 | $22.70 | $22.82 | $22.31 | $22.37 | $22.37 | 319,523 |
| 2024-03-15 | $22.31 | $23.04 | $22.31 | $22.79 | $22.79 | 710,214 |
| 2024-03-14 | $22.58 | $22.58 | $22.17 | $22.41 | $22.41 | 337,462 |
| 2024-03-13 | $22.69 | $23.02 | $22.56 | $22.68 | $22.68 | 298,432 |
| 2024-03-12 | $22.45 | $22.76 | $22.36 | $22.72 | $22.72 | 326,711 |
| 2024-03-11 | $22.30 | $22.49 | $22.25 | $22.47 | $22.45 | 165,147 |
| 2024-03-08 | $22.43 | $22.70 | $22.19 | $22.26 | $22.24 | 313,305 |
| 2024-03-07 | $22.24 | $22.52 | $22.11 | $22.30 | $22.28 | 202,869 |
| 2024-03-06 | $22.16 | $22.16 | $21.79 | $22.06 | $22.04 | 279,226 |
| 2024-03-05 | $22.30 | $22.57 | $21.80 | $21.88 | $21.86 | 231,700 |
| 2024-03-04 | $22.16 | $22.54 | $22.15 | $22.43 | $22.41 | 338,314 |
| 2024-03-01 | $22.60 | $22.68 | $22.07 | $22.15 | $22.13 | 437,852 |
| 2024-02-29 | $22.64 | $22.85 | $22.37 | $22.54 | $22.52 | 407,409 |
| 2024-02-28 | $22.55 | $22.81 | $22.33 | $22.34 | $22.32 | 412,498 |
| 2024-02-27 | $23.41 | $23.41 | $22.78 | $22.82 | $22.80 | 507,758 |
| 2024-02-26 | $23.17 | $23.39 | $22.95 | $23.18 | $23.16 | 256,397 |
| 2024-02-23 | $23.31 | $23.43 | $23.17 | $23.24 | $23.24 | 311,842 |
| 2024-02-22 | $23.66 | $23.76 | $23.07 | $23.17 | $23.17 | 365,970 |
| 2024-02-21 | $22.52 | $23.71 | $22.51 | $23.69 | $23.69 | 428,022 |
| 2024-02-20 | $22.84 | $22.92 | $22.33 | $22.48 | $22.48 | 645,582 |
| 2024-02-16 | $23.23 | $23.65 | $22.88 | $23.33 | $23.33 | 740,159 |
| 2024-02-15 | $23.00 | $23.77 | $22.20 | $23.53 | $23.53 | 572,468 |
| 2024-02-14 | $23.36 | $23.57 | $22.91 | $23.23 | $23.23 | 420,138 |
| 2024-02-13 | $23.17 | $23.32 | $22.66 | $23.15 | $23.15 | 477,354 |
| 2024-02-12 | $23.43 | $24.01 | $23.43 | $23.80 | $23.80 | 620,375 |
| 2024-02-09 | $23.58 | $23.90 | $23.40 | $23.45 | $23.45 | 308,733 |
| 2024-02-08 | $23.01 | $23.65 | $22.83 | $23.60 | $23.60 | 295,094 |
| 2024-02-07 | $22.64 | $22.91 | $22.41 | $22.89 | $22.89 | 207,533 |
| 2024-02-06 | $21.86 | $22.69 | $21.82 | $22.68 | $22.68 | 258,902 |
| 2024-02-05 | $21.81 | $21.96 | $21.63 | $21.75 | $21.75 | 346,345 |
| 2024-02-02 | $22.24 | $22.44 | $22.05 | $22.27 | $22.27 | 190,101 |
| 2024-02-01 | $22.61 | $22.79 | $22.25 | $22.66 | $22.66 | 259,703 |
| 2024-01-31 | $22.80 | $22.97 | $22.36 | $22.40 | $22.40 | 480,159 |
| 2024-01-30 | $22.60 | $22.94 | $22.52 | $22.79 | $22.79 | 298,021 |
| 2024-01-29 | $22.41 | $22.87 | $22.14 | $22.85 | $22.85 | 345,905 |
| 2024-01-26 | $22.59 | $22.65 | $22.26 | $22.46 | $22.46 | 265,568 |
| 2024-01-25 | $22.45 | $22.68 | $22.14 | $22.35 | $22.35 | 327,023 |
| 2024-01-24 | $23.28 | $23.28 | $21.91 | $22.11 | $22.11 | 387,179 |
| 2024-01-23 | $23.88 | $23.88 | $23.04 | $23.13 | $23.13 | 395,139 |
| 2024-01-22 | $23.26 | $23.64 | $22.96 | $23.60 | $23.60 | 274,408 |
| 2024-01-19 | $23.05 | $23.14 | $22.42 | $23.07 | $23.07 | 289,774 |
| 2024-01-18 | $23.19 | $23.21 | $22.66 | $22.98 | $22.98 | 233,437 |
| 2024-01-17 | $22.65 | $23.11 | $22.59 | $23.11 | $23.11 | 482,017 |
| 2024-01-16 | $23.50 | $23.50 | $22.96 | $23.07 | $23.07 | 360,782 |
| 2024-01-12 | $24.51 | $24.51 | $23.59 | $23.73 | $23.73 | 448,109 |
| 2024-01-11 | $24.17 | $24.22 | $23.63 | $24.16 | $24.16 | 396,287 |
| 2024-01-10 | $24.09 | $24.39 | $24.00 | $24.38 | $24.38 | 377,432 |
| 2024-01-09 | $24.10 | $24.29 | $23.62 | $24.24 | $24.24 | 325,193 |
| 2024-01-08 | $24.45 | $24.54 | $24.02 | $24.53 | $24.53 | 292,033 |
| 2024-01-05 | $24.13 | $24.82 | $24.04 | $24.57 | $24.57 | 610,483 |
| 2024-01-04 | $25.02 | $25.13 | $24.23 | $24.34 | $24.34 | 425,400 |
| 2024-01-03 | $26.64 | $26.64 | $24.72 | $24.98 | $24.98 | 532,268 |
| 2024-01-02 | $27.44 | $27.73 | $26.52 | $26.81 | $26.81 | 373,232 |
| 2023-12-29 | $27.98 | $28.25 | $27.67 | $27.73 | $27.73 | 390,031 |
| 2023-12-28 | $28.07 | $28.35 | $28.02 | $28.09 | $28.09 | 189,152 |
| 2023-12-27 | $28.32 | $28.42 | $27.92 | $28.21 | $28.21 | 231,461 |
| 2023-12-26 | $28.07 | $28.48 | $27.93 | $28.31 | $28.31 | 204,707 |
| 2023-12-22 | $27.41 | $28.09 | $27.35 | $27.97 | $27.97 | 469,720 |
| 2023-12-21 | $27.00 | $27.26 | $26.64 | $27.25 | $27.25 | 284,852 |
| 2023-12-20 | $26.70 | $27.09 | $26.56 | $26.76 | $26.76 | 336,152 |
| 2023-12-19 | $26.09 | $26.81 | $26.08 | $26.70 | $26.70 | 268,580 |
| 2023-12-18 | $26.42 | $26.60 | $25.75 | $25.88 | $25.88 | 374,994 |
| 2023-12-15 | $26.47 | $26.87 | $26.07 | $26.23 | $26.23 | 613,584 |
| 2023-12-14 | $26.44 | $26.96 | $26.20 | $26.47 | $26.47 | 703,713 |
| 2023-12-13 | $25.21 | $25.96 | $24.78 | $25.88 | $25.86 | 555,501 |
| 2023-12-12 | $25.86 | $26.00 | $25.17 | $25.27 | $25.25 | 261,500 |
| 2023-12-11 | $25.49 | $25.91 | $25.32 | $25.83 | $25.81 | 301,280 |
| 2023-12-08 | $25.75 | $26.24 | $25.16 | $25.52 | $25.50 | 236,293 |
| 2023-12-07 | $25.48 | $25.80 | $24.99 | $25.78 | $25.76 | 373,724 |
| 2023-12-06 | $24.81 | $25.33 | $24.69 | $24.80 | $24.78 | 471,881 |
| 2023-12-05 | $24.50 | $24.57 | $24.06 | $24.51 | $24.51 | 240,626 |
| 2023-12-04 | $24.38 | $24.87 | $24.38 | $24.61 | $24.61 | 303,362 |
| 2023-12-01 | $23.71 | $24.66 | $23.71 | $24.60 | $24.60 | 275,939 |
| 2023-11-30 | $23.29 | $23.98 | $23.15 | $23.83 | $23.83 | 450,050 |
| 2023-11-29 | $23.32 | $23.55 | $23.22 | $23.30 | $23.30 | 211,430 |
| 2023-11-28 | $23.37 | $23.40 | $23.01 | $23.13 | $23.13 | 349,623 |
| 2023-11-27 | $23.33 | $23.57 | $23.22 | $23.35 | $23.35 | 222,645 |
| 2023-11-24 | $23.28 | $23.71 | $23.24 | $23.50 | $23.50 | 122,995 |
| 2023-11-22 | $23.47 | $23.56 | $23.24 | $23.28 | $23.28 | 207,765 |
| 2023-11-21 | $23.30 | $23.51 | $23.27 | $23.34 | $23.34 | 198,442 |
| 2023-11-20 | $23.56 | $23.62 | $23.37 | $23.40 | $23.40 | 265,149 |
| 2023-11-17 | $23.50 | $23.57 | $23.29 | $23.50 | $23.50 | 256,989 |
| 2023-11-16 | $23.35 | $23.43 | $23.01 | $23.30 | $23.30 | 372,562 |
| 2023-11-15 | $23.00 | $23.69 | $22.99 | $23.28 | $23.28 | 239,440 |
| 2023-11-14 | $22.56 | $23.33 | $22.42 | $23.25 | $23.25 | 430,422 |
| 2023-11-13 | $22.10 | $22.47 | $21.76 | $21.84 | $21.84 | 337,921 |
| 2023-11-10 | $21.51 | $22.22 | $21.21 | $22.15 | $22.15 | 381,617 |
| 2023-11-09 | $21.41 | $21.56 | $20.87 | $20.99 | $20.99 | 200,685 |
| 2023-11-08 | $21.19 | $21.40 | $21.03 | $21.20 | $21.20 | 328,045 |
| 2023-11-07 | $19.96 | $21.28 | $19.96 | $21.22 | $21.22 | 407,506 |
| 2023-11-06 | $21.26 | $21.29 | $20.00 | $20.01 | $20.01 | 415,669 |
| 2023-11-03 | $21.39 | $22.52 | $19.75 | $21.30 | $21.30 | 988,367 |
| 2023-11-02 | $20.70 | $20.70 | $20.25 | $20.60 | $20.60 | 498,378 |
| 2023-11-01 | $20.20 | $20.74 | $20.07 | $20.39 | $20.39 | 319,643 |
| 2023-10-31 | $20.51 | $20.89 | $20.21 | $20.30 | $20.30 | 198,700 |
| 2023-10-30 | $20.61 | $20.61 | $20.00 | $20.47 | $20.47 | 249,515 |
| 2023-10-27 | $20.18 | $20.30 | $19.79 | $20.19 | $20.19 | 386,465 |
| 2023-10-26 | $19.59 | $20.10 | $19.58 | $20.01 | $20.01 | 355,618 |
| 2023-10-25 | $19.45 | $19.71 | $19.42 | $19.43 | $19.43 | 372,543 |
| 2023-10-24 | $19.83 | $20.00 | $19.57 | $19.62 | $19.62 | 166,567 |
| 2023-10-23 | $19.87 | $19.95 | $19.32 | $19.54 | $19.54 | 521,883 |
| 2023-10-20 | $20.19 | $20.29 | $19.99 | $20.03 | $20.03 | 205,874 |
| 2023-10-19 | $20.11 | $20.54 | $20.09 | $20.10 | $20.10 | 266,393 |
| 2023-10-18 | $20.72 | $20.72 | $20.22 | $20.23 | $20.23 | 213,043 |
| 2023-10-17 | $20.49 | $21.41 | $20.41 | $21.20 | $21.20 | 419,037 |
| 2023-10-16 | $20.95 | $21.10 | $20.58 | $20.62 | $20.62 | 306,178 |
| 2023-10-13 | $21.39 | $21.50 | $20.44 | $20.61 | $20.61 | 216,436 |
| 2023-10-12 | $21.53 | $21.53 | $20.71 | $21.31 | $21.31 | 318,481 |
| 2023-10-11 | $21.20 | $21.43 | $20.97 | $21.36 | $21.36 | 264,708 |
| 2023-10-10 | $20.77 | $21.31 | $20.76 | $21.15 | $21.15 | 322,924 |
| 2023-10-09 | $20.11 | $20.61 | $20.03 | $20.58 | $20.58 | 262,851 |
| 2023-10-06 | $20.13 | $20.75 | $20.13 | $20.44 | $20.44 | 286,106 |
| 2023-10-05 | $20.49 | $20.53 | $19.99 | $20.14 | $20.14 | 281,653 |
| 2023-10-04 | $20.59 | $20.64 | $20.23 | $20.46 | $20.46 | 241,272 |
| 2023-10-03 | $20.41 | $20.68 | $20.15 | $20.53 | $20.53 | 226,430 |
| 2023-10-02 | $21.06 | $21.27 | $20.52 | $20.59 | $20.59 | 336,354 |
| 2023-09-29 | $21.45 | $21.50 | $21.12 | $21.28 | $21.28 | 240,945 |
| 2023-09-28 | $21.00 | $21.50 | $20.80 | $21.24 | $21.24 | 246,073 |
| 2023-09-27 | $21.06 | $21.18 | $20.85 | $21.02 | $21.02 | 210,627 |
| 2023-09-26 | $21.39 | $21.54 | $20.55 | $20.81 | $20.81 | 318,207 |
| 2023-09-25 | $21.60 | $21.79 | $21.42 | $21.55 | $21.55 | 195,409 |
| 2023-09-22 | $21.82 | $22.06 | $21.56 | $21.67 | $21.67 | 304,803 |
| 2023-09-21 | $21.97 | $22.04 | $21.65 | $21.75 | $21.75 | 286,825 |
| 2023-09-20 | $22.42 | $22.80 | $22.14 | $22.14 | $22.14 | 192,931 |
| 2023-09-19 | $22.60 | $22.75 | $22.20 | $22.27 | $22.27 | 171,876 |
| 2023-09-18 | $22.33 | $22.67 | $22.32 | $22.52 | $22.52 | 229,397 |
| 2023-09-15 | $22.28 | $22.71 | $22.25 | $22.39 | $22.39 | 509,939 |
| 2023-09-14 | $22.09 | $22.50 | $22.06 | $22.34 | $22.34 | 339,135 |
| 2023-09-13 | $22.06 | $22.06 | $21.77 | $21.86 | $21.84 | 337,586 |
| 2023-09-12 | $22.02 | $22.32 | $21.84 | $22.00 | $21.98 | 194,705 |
| 2023-09-11 | $22.12 | $22.21 | $21.90 | $22.00 | $21.98 | 272,602 |
| 2023-09-08 | $22.32 | $22.33 | $21.82 | $21.87 | $21.85 | 217,571 |
| 2023-09-07 | $22.85 | $22.98 | $22.13 | $22.33 | $22.31 | 349,942 |
| 2023-09-06 | $22.59 | $23.10 | $22.40 | $23.06 | $23.04 | 247,438 |
| 2023-09-05 | $23.35 | $23.57 | $22.33 | $22.58 | $22.56 | 274,722 |
| 2023-09-01 | $22.87 | $23.53 | $22.87 | $23.48 | $23.46 | 682,916 |
| 2023-08-31 | $22.78 | $22.88 | $22.58 | $22.62 | $22.60 | 357,980 |
| 2023-08-30 | $22.04 | $22.77 | $21.93 | $22.68 | $22.66 | 265,802 |
| 2023-08-29 | $21.91 | $22.17 | $21.82 | $22.06 | $22.04 | 220,550 |
| 2023-08-28 | $21.97 | $22.25 | $21.87 | $21.97 | $21.95 | 201,189 |
| 2023-08-25 | $22.12 | $22.18 | $21.72 | $21.93 | $21.93 | 150,631 |
| 2023-08-24 | $21.67 | $22.05 | $21.67 | $21.91 | $21.91 | 162,738 |
| 2023-08-23 | $21.76 | $22.06 | $21.62 | $21.83 | $21.83 | 250,486 |
| 2023-08-22 | $21.86 | $22.05 | $21.55 | $21.80 | $21.80 | 281,471 |
| 2023-08-21 | $21.53 | $21.62 | $21.31 | $21.34 | $21.34 | 243,852 |
| 2023-08-18 | $21.25 | $21.64 | $21.24 | $21.51 | $21.51 | 333,610 |
| 2023-08-17 | $21.21 | $21.53 | $21.07 | $21.47 | $21.47 | 343,925 |
| 2023-08-16 | $21.27 | $21.47 | $20.90 | $20.98 | $20.98 | 244,025 |
| 2023-08-15 | $21.52 | $21.52 | $21.12 | $21.37 | $21.37 | 347,319 |
| 2023-08-14 | $21.80 | $21.80 | $21.08 | $21.70 | $21.70 | 354,915 |
| 2023-08-11 | $21.66 | $22.17 | $21.66 | $21.96 | $21.96 | 480,770 |
| 2023-08-10 | $19.55 | $22.04 | $19.55 | $22.00 | $22.00 | 689,845 |
| 2023-08-09 | $20.67 | $21.01 | $20.65 | $20.87 | $20.87 | 387,203 |
| 2023-08-08 | $20.39 | $21.07 | $19.90 | $20.86 | $20.86 | 495,451 |
| 2023-08-07 | $21.00 | $21.04 | $20.57 | $20.69 | $20.69 | 425,905 |
| 2023-08-04 | $21.27 | $21.35 | $20.91 | $20.92 | $20.92 | 247,970 |
| 2023-08-03 | $21.20 | $21.34 | $20.91 | $21.24 | $21.24 | 428,541 |
| 2023-08-02 | $21.34 | $21.44 | $21.18 | $21.32 | $21.32 | 215,091 |
| 2023-08-01 | $21.80 | $22.03 | $21.57 | $21.68 | $21.68 | 264,819 |
| 2023-07-31 | $21.99 | $22.04 | $21.79 | $21.92 | $21.92 | 251,026 |
| 2023-07-28 | $22.18 | $22.35 | $21.86 | $21.88 | $21.88 | 310,751 |
| 2023-07-27 | $22.30 | $22.54 | $21.92 | $21.98 | $21.98 | 263,603 |
| 2023-07-26 | $22.03 | $22.39 | $22.03 | $22.21 | $22.21 | 505,987 |
| 2023-07-25 | $21.90 | $22.35 | $21.71 | $22.15 | $22.15 | 212,585 |
| 2023-07-24 | $22.35 | $22.58 | $21.89 | $21.97 | $21.97 | 194,925 |
| 2023-07-21 | $22.32 | $22.40 | $22.18 | $22.37 | $22.37 | 255,615 |
| 2023-07-20 | $22.55 | $22.55 | $22.13 | $22.24 | $22.24 | 191,557 |
| 2023-07-19 | $22.61 | $22.62 | $22.35 | $22.45 | $22.45 | 205,744 |
| 2023-07-18 | $22.18 | $22.62 | $22.18 | $22.57 | $22.57 | 263,679 |
| 2023-07-17 | $21.89 | $22.32 | $21.81 | $22.19 | $22.19 | 198,065 |
| 2023-07-14 | $22.04 | $22.33 | $21.68 | $21.88 | $21.88 | 197,242 |
| 2023-07-13 | $22.06 | $22.11 | $21.82 | $22.09 | $22.09 | 365,697 |
| 2023-07-12 | $22.32 | $22.43 | $21.91 | $21.92 | $21.92 | 328,031 |
| 2023-07-11 | $21.68 | $22.01 | $21.55 | $21.86 | $21.86 | 387,990 |
| 2023-07-10 | $21.04 | $21.54 | $20.91 | $21.50 | $21.50 | 350,475 |
| 2023-07-07 | $20.87 | $21.37 | $20.82 | $21.18 | $21.18 | 272,595 |
| 2023-07-06 | $20.81 | $20.92 | $20.41 | $20.90 | $20.90 | 364,182 |
| 2023-07-05 | $21.55 | $21.62 | $20.91 | $21.12 | $21.12 | 348,416 |
| 2023-07-03 | $21.07 | $21.84 | $21.07 | $21.79 | $21.79 | 233,168 |
| 2023-06-30 | $21.25 | $21.31 | $20.96 | $21.22 | $21.22 | 469,962 |
| 2023-06-29 | $20.82 | $21.21 | $20.74 | $20.90 | $20.90 | 531,022 |
| 2023-06-28 | $21.16 | $21.16 | $20.72 | $20.76 | $20.76 | 484,341 |
| 2023-06-27 | $20.92 | $21.41 | $20.69 | $21.05 | $21.05 | 367,979 |
| 2023-06-26 | $20.95 | $21.44 | $20.92 | $20.95 | $20.95 | 443,961 |
| 2023-06-23 | $21.08 | $21.29 | $20.68 | $21.05 | $21.05 | 1,038,710 |
| 2023-06-22 | $20.82 | $21.74 | $20.60 | $21.55 | $21.55 | 504,672 |
| 2023-06-21 | $21.25 | $21.43 | $20.83 | $20.85 | $20.85 | 401,618 |
| 2023-06-20 | $22.27 | $22.28 | $21.41 | $21.47 | $21.47 | 693,292 |
| 2023-06-16 | $24.39 | $24.39 | $22.57 | $22.79 | $22.79 | 811,953 |
| 2023-06-15 | $23.91 | $24.43 | $23.77 | $24.35 | $24.35 | 314,213 |
| 2023-06-14 | $24.60 | $24.67 | $23.96 | $24.05 | $24.05 | 306,951 |
| 2023-06-13 | $24.51 | $25.07 | $24.30 | $24.50 | $24.50 | 388,644 |
| 2023-06-12 | $24.67 | $24.77 | $24.24 | $24.27 | $24.27 | 384,850 |
| 2023-06-09 | $25.42 | $25.42 | $24.44 | $24.55 | $24.55 | 246,550 |
| 2023-06-08 | $26.17 | $26.20 | $25.23 | $25.42 | $25.42 | 280,727 |
| 2023-06-07 | $26.21 | $26.51 | $26.09 | $26.19 | $26.19 | 419,549 |
| 2023-06-06 | $25.37 | $26.35 | $25.37 | $25.98 | $25.98 | 378,756 |
| 2023-06-05 | $26.01 | $26.18 | $25.48 | $25.57 | $25.57 | 617,277 |
| 2023-06-02 | $24.86 | $26.12 | $24.84 | $26.07 | $26.07 | 758,108 |
| 2023-06-01 | $23.28 | $24.46 | $23.13 | $24.32 | $24.32 | 558,295 |
| 2023-05-31 | $23.85 | $24.04 | $22.99 | $23.19 | $23.19 | 383,528 |
| 2023-05-30 | $24.75 | $24.79 | $23.93 | $23.99 | $23.99 | 230,918 |
| 2023-05-26 | $24.78 | $25.06 | $24.67 | $24.72 | $24.72 | 200,764 |
| 2023-05-25 | $24.58 | $24.93 | $24.58 | $24.79 | $24.79 | 270,132 |
| 2023-05-24 | $24.76 | $24.93 | $24.53 | $24.77 | $24.77 | 288,797 |
| 2023-05-23 | $24.93 | $25.33 | $24.77 | $24.92 | $24.92 | 346,599 |
| 2023-05-22 | $25.35 | $25.50 | $25.09 | $25.15 | $25.15 | 280,338 |
| 2023-05-19 | $25.20 | $25.31 | $24.87 | $25.21 | $25.21 | 279,378 |
| 2023-05-18 | $24.50 | $25.04 | $24.30 | $24.95 | $24.95 | 316,566 |
| 2023-05-17 | $24.09 | $24.60 | $24.09 | $24.50 | $24.50 | 476,421 |
| 2023-05-16 | $24.07 | $24.15 | $23.85 | $23.88 | $23.88 | 635,663 |
| 2023-05-15 | $24.16 | $24.32 | $23.78 | $24.21 | $24.19 | 409,145 |
| 2023-05-12 | $23.99 | $24.23 | $23.64 | $23.92 | $23.92 | 316,271 |
| 2023-05-11 | $23.32 | $23.87 | $23.25 | $23.83 | $23.83 | 344,778 |
| 2023-05-10 | $23.99 | $24.04 | $23.27 | $23.81 | $23.81 | 499,625 |
| 2023-05-09 | $23.71 | $23.75 | $23.19 | $23.40 | $23.40 | 572,540 |
| 2023-05-08 | $24.87 | $25.17 | $23.61 | $23.93 | $23.93 | 586,266 |
| 2023-05-05 | $25.45 | $26.20 | $24.92 | $25.00 | $25.00 | 825,179 |
| 2023-05-04 | $23.13 | $23.45 | $22.84 | $23.16 | $23.16 | 347,032 |
| 2023-05-03 | $23.50 | $24.15 | $23.37 | $23.44 | $23.44 | 524,436 |
| 2023-05-02 | $24.10 | $24.35 | $23.17 | $23.35 | $23.35 | 623,073 |
| 2023-05-01 | $24.25 | $24.80 | $24.25 | $24.38 | $24.38 | 314,068 |
| 2023-04-28 | $23.55 | $24.38 | $23.55 | $24.21 | $24.21 | 430,487 |
| 2023-04-27 | $23.84 | $24.00 | $23.47 | $23.71 | $23.71 | 246,141 |
| 2023-04-26 | $23.37 | $23.90 | $23.25 | $23.66 | $23.66 | 317,785 |
| 2023-04-25 | $24.53 | $24.70 | $23.65 | $23.69 | $23.69 | 353,458 |
| 2023-04-24 | $24.41 | $24.93 | $24.41 | $24.90 | $24.90 | 320,865 |
| 2023-04-21 | $24.61 | $24.65 | $24.26 | $24.40 | $24.40 | 262,212 |
| 2023-04-20 | $24.51 | $24.71 | $24.35 | $24.61 | $24.61 | 319,809 |
| 2023-04-19 | $24.99 | $24.99 | $24.67 | $24.79 | $24.79 | 263,278 |
| 2023-04-18 | $25.49 | $25.70 | $24.76 | $25.00 | $25.00 | 271,849 |
| 2023-04-17 | $25.17 | $25.47 | $24.94 | $25.45 | $25.45 | 469,542 |
| 2023-04-14 | $25.28 | $26.09 | $24.63 | $24.91 | $24.91 | 894,434 |
| 2023-04-13 | $25.97 | $26.57 | $25.91 | $26.54 | $26.54 | 350,727 |
| 2023-04-12 | $26.03 | $26.13 | $25.76 | $25.91 | $25.91 | 209,004 |
| 2023-04-11 | $25.56 | $26.06 | $25.56 | $25.76 | $25.76 | 302,479 |
| 2023-04-10 | $24.73 | $25.58 | $24.73 | $25.50 | $25.50 | 919,346 |
| 2023-04-06 | $25.00 | $25.00 | $24.52 | $24.90 | $24.90 | 460,562 |
| 2023-04-05 | $24.99 | $25.24 | $24.66 | $24.95 | $24.95 | 334,590 |
| 2023-04-04 | $25.95 | $25.96 | $25.13 | $25.25 | $25.25 | 372,554 |
| 2023-04-03 | $26.23 | $26.43 | $25.60 | $25.95 | $25.95 | 481,193 |
| 2023-03-31 | $25.94 | $26.17 | $25.69 | $26.09 | $26.09 | 703,590 |
| 2023-03-30 | $25.96 | $26.06 | $25.60 | $25.74 | $25.74 | 401,248 |
| 2023-03-29 | $25.77 | $26.02 | $25.60 | $25.72 | $25.72 | 511,039 |
| 2023-03-28 | $25.21 | $25.58 | $25.15 | $25.51 | $25.51 | 405,640 |
| 2023-03-27 | $25.34 | $25.61 | $25.12 | $25.35 | $25.35 | 504,109 |
| 2023-03-24 | $24.41 | $25.01 | $24.24 | $24.90 | $24.90 | 443,443 |
| 2023-03-23 | $24.82 | $25.98 | $24.49 | $24.82 | $24.82 | 636,980 |
| 2023-03-22 | $24.82 | $25.07 | $24.40 | $24.40 | $24.40 | 410,108 |
| 2023-03-21 | $24.50 | $25.00 | $24.44 | $24.91 | $24.91 | 476,419 |
| 2023-03-20 | $24.46 | $24.62 | $23.92 | $24.07 | $24.07 | 443,284 |
| 2023-03-17 | $24.64 | $24.74 | $24.09 | $24.13 | $24.13 | 711,622 |
| 2023-03-16 | $23.85 | $24.96 | $23.63 | $24.83 | $24.83 | 631,011 |
| 2023-03-15 | $23.71 | $24.17 | $23.31 | $23.84 | $23.84 | 523,079 |
| 2023-03-14 | $24.70 | $25.00 | $24.37 | $24.53 | $24.53 | 517,263 |
| 2023-03-13 | $24.14 | $24.31 | $23.45 | $23.95 | $23.95 | 666,003 |
| 2023-03-10 | $25.32 | $25.35 | $24.39 | $24.53 | $24.53 | 920,525 |
| 2023-03-09 | $26.70 | $26.70 | $25.36 | $25.39 | $25.39 | 520,460 |
| 2023-03-08 | $26.14 | $26.71 | $26.01 | $26.71 | $26.71 | 481,930 |
| 2023-03-07 | $26.26 | $26.36 | $25.85 | $26.01 | $26.01 | 670,504 |
| 2023-03-06 | $26.70 | $26.77 | $26.09 | $26.31 | $26.31 | 508,068 |
| 2023-03-03 | $26.64 | $26.91 | $26.38 | $26.69 | $26.69 | 554,483 |
| 2023-03-02 | $25.86 | $26.42 | $25.82 | $26.41 | $26.41 | 541,062 |
| 2023-03-01 | $25.54 | $26.10 | $25.36 | $26.06 | $26.06 | 869,131 |
| 2023-02-28 | $25.31 | $25.94 | $25.20 | $25.50 | $25.50 | 865,228 |
| 2023-02-27 | $25.45 | $25.59 | $25.11 | $25.26 | $25.26 | 440,549 |
| 2023-02-24 | $24.58 | $25.30 | $24.33 | $25.30 | $25.30 | 1,232,173 |
| 2023-02-23 | $25.04 | $25.40 | $24.63 | $24.79 | $24.79 | 961,972 |
| 2023-02-22 | $24.41 | $25.20 | $24.28 | $24.87 | $24.87 | 1,151,336 |
| 2023-02-21 | $24.12 | $24.76 | $23.88 | $24.29 | $24.29 | 1,473,871 |
| 2023-02-17 | $22.75 | $24.73 | $22.64 | $23.97 | $23.97 | 2,013,002 |
| 2023-02-16 | $21.38 | $22.02 | $21.30 | $21.81 | $21.81 | 597,531 |
| 2023-02-15 | $21.56 | $22.10 | $21.56 | $21.80 | $21.80 | 349,701 |
| 2023-02-14 | $21.61 | $22.14 | $21.50 | $21.90 | $21.90 | 339,583 |
| 2023-02-13 | $21.49 | $21.99 | $21.46 | $21.79 | $21.79 | 409,673 |
| 2023-02-10 | $20.95 | $21.52 | $20.95 | $21.40 | $21.40 | 499,683 |
| 2023-02-09 | $21.74 | $21.90 | $21.04 | $21.11 | $21.11 | 277,685 |
| 2023-02-08 | $21.44 | $21.91 | $21.32 | $21.50 | $21.50 | 552,830 |
| 2023-02-07 | $21.26 | $21.80 | $21.13 | $21.74 | $21.74 | 338,923 |
| 2023-02-06 | $21.74 | $21.74 | $21.26 | $21.48 | $21.48 | 234,776 |
| 2023-02-03 | $21.30 | $22.03 | $21.25 | $21.81 | $21.81 | 435,923 |
| 2023-02-02 | $21.40 | $21.75 | $21.17 | $21.59 | $21.59 | 299,720 |
| 2023-02-01 | $20.92 | $21.40 | $20.70 | $21.24 | $21.24 | 442,867 |
| 2023-01-31 | $19.89 | $21.02 | $19.89 | $21.02 | $21.02 | 595,874 |
| 2023-01-30 | $19.67 | $20.19 | $19.58 | $19.84 | $19.84 | 173,427 |
| 2023-01-27 | $19.91 | $20.28 | $19.82 | $19.90 | $19.90 | 211,783 |
| 2023-01-26 | $20.12 | $20.19 | $19.72 | $20.06 | $20.06 | 289,335 |
| 2023-01-25 | $19.62 | $20.00 | $19.54 | $19.99 | $19.99 | 307,168 |
| 2023-01-24 | $20.02 | $20.14 | $19.84 | $19.87 | $19.87 | 275,797 |
| 2023-01-23 | $19.92 | $20.10 | $19.86 | $20.08 | $20.08 | 374,726 |
| 2023-01-20 | $19.65 | $20.10 | $19.44 | $20.05 | $20.05 | 473,895 |
| 2023-01-19 | $19.49 | $19.66 | $19.27 | $19.54 | $19.54 | 263,837 |
| 2023-01-18 | $19.80 | $20.01 | $19.62 | $19.64 | $19.64 | 306,373 |
| 2023-01-17 | $19.87 | $19.98 | $19.66 | $19.66 | $19.66 | 272,077 |
| 2023-01-13 | $19.19 | $19.92 | $19.19 | $19.75 | $19.75 | 432,855 |
| 2023-01-12 | $19.46 | $19.74 | $19.24 | $19.50 | $19.50 | 278,177 |
| 2023-01-11 | $19.62 | $19.70 | $19.06 | $19.30 | $19.30 | 352,025 |
| 2023-01-10 | $18.90 | $19.20 | $18.65 | $19.17 | $19.17 | 262,998 |
| 2023-01-09 | $18.67 | $19.43 | $18.45 | $18.98 | $18.98 | 485,157 |
| 2023-01-06 | $17.86 | $18.49 | $17.85 | $18.39 | $18.39 | 345,660 |
| 2023-01-05 | $17.90 | $18.13 | $17.59 | $17.64 | $17.64 | 261,729 |
| 2023-01-04 | $17.67 | $18.27 | $17.67 | $18.13 | $18.13 | 255,696 |
| 2023-01-03 | $17.90 | $18.20 | $17.43 | $17.44 | $17.44 | 404,329 |
| 2022-12-30 | $17.63 | $17.83 | $17.43 | $17.81 | $17.81 | 219,422 |
| 2022-12-29 | $17.67 | $17.86 | $17.52 | $17.79 | $17.77 | 255,690 |
| 2022-12-28 | $17.75 | $17.76 | $17.44 | $17.45 | $17.43 | 372,700 |
| 2022-12-27 | $17.72 | $17.84 | $17.45 | $17.71 | $17.71 | 289,578 |
| 2022-12-23 | $17.30 | $17.84 | $17.26 | $17.70 | $17.70 | 302,991 |
| 2022-12-22 | $17.53 | $17.53 | $17.03 | $17.40 | $17.40 | 274,133 |
| 2022-12-21 | $17.44 | $18.00 | $17.37 | $17.75 | $17.75 | 328,322 |
| 2022-12-20 | $17.12 | $17.40 | $16.82 | $17.28 | $17.28 | 320,988 |
| 2022-12-19 | $17.48 | $17.80 | $17.13 | $17.13 | $17.13 | 312,519 |
| 2022-12-16 | $17.61 | $17.91 | $17.47 | $17.49 | $17.49 | 596,530 |
| 2022-12-15 | $18.30 | $18.33 | $17.65 | $17.71 | $17.71 | 295,941 |
| 2022-12-14 | $18.82 | $18.95 | $18.51 | $18.58 | $18.58 | 239,388 |
| 2022-12-13 | $19.17 | $19.31 | $18.75 | $18.87 | $18.87 | 339,890 |
| 2022-12-12 | $18.40 | $18.54 | $18.16 | $18.45 | $18.45 | 259,146 |
| 2022-12-09 | $18.38 | $18.75 | $18.22 | $18.36 | $18.36 | 472,807 |
| 2022-12-08 | $18.41 | $18.51 | $18.11 | $18.46 | $18.46 | 425,241 |
| 2022-12-07 | $18.19 | $18.40 | $18.07 | $18.20 | $18.20 | 162,035 |
| 2022-12-06 | $18.57 | $18.75 | $18.03 | $18.27 | $18.27 | 187,434 |
| 2022-12-05 | $18.86 | $19.16 | $18.50 | $18.59 | $18.59 | 264,071 |
| 2022-12-02 | $18.29 | $19.04 | $18.29 | $18.98 | $18.98 | 217,931 |
| 2022-12-01 | $18.78 | $19.04 | $18.57 | $18.65 | $18.65 | 314,603 |
| 2022-11-30 | $18.57 | $18.82 | $18.13 | $18.78 | $18.78 | 275,017 |
| 2022-11-29 | $18.50 | $18.82 | $18.50 | $18.56 | $18.56 | 144,838 |
| 2022-11-28 | $18.76 | $18.87 | $18.42 | $18.45 | $18.45 | 177,918 |
| 2022-11-25 | $18.68 | $19.10 | $18.62 | $18.94 | $18.94 | 102,345 |
| 2022-11-23 | $18.68 | $18.89 | $18.61 | $18.74 | $18.74 | 261,824 |
| 2022-11-22 | $18.40 | $18.80 | $18.28 | $18.78 | $18.78 | 251,266 |
| 2022-11-21 | $18.01 | $18.50 | $17.90 | $18.12 | $18.12 | 325,221 |
| 2022-11-18 | $18.54 | $18.54 | $18.04 | $18.25 | $18.25 | 191,296 |
| 2022-11-17 | $18.14 | $18.16 | $17.68 | $18.13 | $18.13 | 379,230 |
| 2022-11-16 | $18.50 | $18.76 | $18.36 | $18.53 | $18.53 | 323,440 |
| 2022-11-15 | $18.94 | $19.31 | $18.39 | $18.53 | $18.53 | 399,160 |
| 2022-11-14 | $18.94 | $19.22 | $18.64 | $18.75 | $18.75 | 461,838 |
| 2022-11-11 | $18.58 | $19.37 | $18.58 | $19.11 | $19.11 | 817,391 |
| 2022-11-10 | $17.51 | $18.59 | $17.49 | $18.59 | $18.59 | 943,315 |
| 2022-11-09 | $17.30 | $17.30 | $16.64 | $16.80 | $16.80 | 381,403 |
| 2022-11-08 | $17.66 | $17.66 | $17.18 | $17.48 | $17.48 | 704,569 |
| 2022-11-07 | $16.77 | $17.62 | $16.72 | $17.53 | $17.53 | 949,554 |
| 2022-11-04 | $17.51 | $17.98 | $16.60 | $16.71 | $16.71 | 1,587,648 |
| 2022-11-03 | $15.43 | $15.75 | $15.26 | $15.35 | $15.35 | 705,566 |
| 2022-11-02 | $15.91 | $16.50 | $15.65 | $15.73 | $15.73 | 856,805 |
| 2022-11-01 | $16.25 | $16.36 | $15.97 | $16.05 | $16.05 | 539,209 |
| 2022-10-31 | $15.57 | $16.03 | $15.40 | $15.96 | $15.96 | 483,273 |
| 2022-10-28 | $15.63 | $15.77 | $15.39 | $15.56 | $15.56 | 211,463 |
| 2022-10-27 | $15.81 | $16.06 | $15.48 | $15.56 | $15.56 | 219,054 |
| 2022-10-26 | $15.83 | $16.10 | $15.60 | $15.65 | $15.65 | 326,247 |
| 2022-10-25 | $15.14 | $15.67 | $15.14 | $15.65 | $15.65 | 395,135 |
| 2022-10-24 | $15.15 | $15.22 | $14.95 | $15.13 | $15.13 | 325,589 |
| 2022-10-21 | $14.56 | $15.23 | $14.56 | $15.11 | $15.11 | 276,821 |
| 2022-10-20 | $14.75 | $15.01 | $14.38 | $14.45 | $14.45 | 346,590 |
| 2022-10-19 | $14.59 | $15.02 | $14.57 | $14.77 | $14.77 | 320,520 |
| 2022-10-18 | $14.61 | $14.97 | $14.50 | $14.80 | $14.80 | 427,229 |
| 2022-10-17 | $13.91 | $14.39 | $13.91 | $14.27 | $14.27 | 391,003 |
| 2022-10-14 | $13.78 | $13.94 | $13.50 | $13.52 | $13.52 | 223,154 |
| 2022-10-13 | $13.01 | $13.91 | $12.87 | $13.76 | $13.76 | 354,446 |
| 2022-10-12 | $13.34 | $13.37 | $13.12 | $13.27 | $13.27 | 281,072 |
| 2022-10-11 | $13.41 | $13.60 | $13.19 | $13.38 | $13.38 | 331,966 |
| 2022-10-10 | $13.67 | $13.82 | $13.34 | $13.60 | $13.60 | 533,280 |
| 2022-10-07 | $13.87 | $13.98 | $13.39 | $13.56 | $13.56 | 479,702 |
| 2022-10-06 | $14.07 | $14.32 | $13.87 | $13.98 | $13.98 | 248,230 |
| 2022-10-05 | $14.21 | $14.43 | $13.99 | $14.21 | $14.21 | 542,868 |
| 2022-10-04 | $14.47 | $14.71 | $14.33 | $14.49 | $14.49 | 559,060 |
| 2022-10-03 | $13.63 | $14.29 | $13.57 | $14.14 | $14.14 | 377,436 |
| 2022-09-30 | $13.64 | $13.83 | $13.33 | $13.35 | $13.35 | 482,986 |
| 2022-09-29 | $13.96 | $13.96 | $13.19 | $13.56 | $13.56 | 682,272 |
| 2022-09-28 | $13.99 | $14.31 | $13.76 | $14.22 | $14.22 | 361,486 |
| 2022-09-27 | $14.37 | $14.46 | $13.64 | $13.81 | $13.81 | 730,821 |
| 2022-09-26 | $14.46 | $14.97 | $14.12 | $14.17 | $14.17 | 523,980 |
| 2022-09-23 | $14.58 | $14.70 | $14.22 | $14.60 | $14.60 | 448,036 |
| 2022-09-22 | $15.32 | $15.35 | $14.75 | $14.91 | $14.91 | 554,420 |
| 2022-09-21 | $15.61 | $15.83 | $15.22 | $15.24 | $15.24 | 402,407 |
| 2022-09-20 | $15.79 | $15.79 | $15.43 | $15.52 | $15.52 | 254,855 |
| 2022-09-19 | $15.43 | $16.09 | $15.43 | $16.06 | $16.04 | 309,322 |
| 2022-09-16 | $16.21 | $16.22 | $15.10 | $15.70 | $15.68 | 1,543,190 |
| 2022-09-15 | $16.60 | $16.90 | $16.41 | $16.56 | $16.54 | 470,268 |
| 2022-09-14 | $16.82 | $16.97 | $16.61 | $16.82 | $16.80 | 309,994 |
| 2022-09-13 | $17.06 | $17.27 | $16.86 | $16.93 | $16.91 | 289,375 |
| 2022-09-12 | $17.49 | $17.88 | $17.48 | $17.57 | $17.55 | 259,165 |
| 2022-09-09 | $17.23 | $17.44 | $17.16 | $17.36 | $17.36 | 366,345 |
| 2022-09-08 | $16.56 | $17.07 | $16.30 | $17.03 | $17.03 | 273,062 |
| 2022-09-07 | $16.39 | $16.82 | $16.19 | $16.78 | $16.78 | 300,432 |
| 2022-09-06 | $16.86 | $17.04 | $16.45 | $16.54 | $16.54 | 396,422 |
| 2022-09-02 | $16.90 | $17.18 | $16.63 | $16.77 | $16.77 | 284,663 |
| 2022-09-01 | $16.63 | $16.70 | $16.39 | $16.65 | $16.65 | 456,246 |
| 2022-08-31 | $16.95 | $17.03 | $16.75 | $16.86 | $16.86 | 484,435 |
| 2022-08-30 | $17.24 | $17.30 | $16.87 | $16.97 | $16.97 | 346,181 |
| 2022-08-29 | $16.97 | $17.34 | $16.88 | $17.23 | $17.23 | 207,045 |
| 2022-08-26 | $17.81 | $17.84 | $17.12 | $17.19 | $17.19 | 403,554 |
| 2022-08-25 | $17.21 | $17.76 | $17.18 | $17.73 | $17.73 | 313,834 |
| 2022-08-24 | $17.39 | $17.58 | $17.13 | $17.21 | $17.21 | 575,231 |
| 2022-08-23 | $16.79 | $17.15 | $16.73 | $16.75 | $16.75 | 330,499 |
| 2022-08-22 | $16.81 | $16.86 | $16.51 | $16.63 | $16.63 | 374,804 |
| 2022-08-19 | $17.35 | $17.35 | $16.87 | $17.05 | $17.05 | 576,434 |
| 2022-08-18 | $17.23 | $17.55 | $17.20 | $17.51 | $17.51 | 380,539 |
| 2022-08-17 | $17.37 | $17.49 | $17.01 | $17.31 | $17.31 | 403,867 |
| 2022-08-16 | $17.24 | $17.63 | $17.11 | $17.57 | $17.57 | 421,730 |
| 2022-08-15 | $16.88 | $17.34 | $16.75 | $17.22 | $17.22 | 348,835 |
| 2022-08-12 | $16.61 | $17.06 | $16.27 | $17.05 | $17.05 | 268,988 |
| 2022-08-11 | $16.36 | $16.90 | $16.34 | $16.51 | $16.51 | 400,557 |
| 2022-08-10 | $16.40 | $16.42 | $16.11 | $16.28 | $16.28 | 399,085 |
| 2022-08-09 | $16.06 | $16.14 | $15.63 | $16.01 | $16.01 | 470,372 |
| 2022-08-08 | $16.11 | $16.70 | $15.93 | $16.18 | $16.18 | 465,774 |
| 2022-08-05 | $16.64 | $16.99 | $15.38 | $16.04 | $16.04 | 763,326 |
| 2022-08-04 | $17.38 | $17.46 | $17.09 | $17.14 | $17.14 | 254,470 |
| 2022-08-03 | $17.55 | $17.55 | $17.23 | $17.43 | $17.43 | 291,541 |
| 2022-08-02 | $17.47 | $17.69 | $17.21 | $17.37 | $17.37 | 291,589 |
| 2022-08-01 | $17.09 | $17.54 | $16.80 | $17.48 | $17.48 | 395,588 |
| 2022-07-29 | $17.25 | $17.58 | $17.18 | $17.29 | $17.29 | 532,019 |
| 2022-07-28 | $17.26 | $17.43 | $16.96 | $17.31 | $17.31 | 425,989 |
| 2022-07-27 | $16.60 | $17.26 | $16.37 | $17.17 | $17.17 | 364,993 |
| 2022-07-26 | $16.53 | $16.70 | $16.36 | $16.44 | $16.44 | 481,180 |
| 2022-07-25 | $16.64 | $16.84 | $16.49 | $16.63 | $16.63 | 300,748 |
| 2022-07-22 | $16.85 | $17.04 | $16.38 | $16.51 | $16.51 | 420,573 |
| 2022-07-21 | $16.00 | $16.83 | $15.93 | $16.80 | $16.80 | 812,209 |
| 2022-07-20 | $15.80 | $16.20 | $15.66 | $16.18 | $16.18 | 373,576 |
| 2022-07-19 | $15.56 | $16.02 | $15.55 | $15.78 | $15.78 | 287,015 |
| 2022-07-18 | $15.43 | $15.67 | $15.20 | $15.28 | $15.28 | 361,935 |
| 2022-07-15 | $15.35 | $15.41 | $14.98 | $15.20 | $15.20 | 523,081 |
| 2022-07-14 | $15.17 | $15.29 | $14.79 | $14.99 | $14.99 | 756,451 |
| 2022-07-13 | $15.50 | $15.70 | $15.27 | $15.56 | $15.56 | 297,335 |
| 2022-07-12 | $15.49 | $15.83 | $15.48 | $15.64 | $15.64 | 394,168 |
| 2022-07-11 | $15.53 | $15.79 | $15.44 | $15.64 | $15.64 | 474,616 |
| 2022-07-08 | $15.67 | $15.82 | $15.44 | $15.75 | $15.75 | 355,354 |
| 2022-07-07 | $15.07 | $15.56 | $14.98 | $15.49 | $15.49 | 344,064 |
| 2022-07-06 | $15.04 | $15.27 | $14.48 | $14.85 | $14.85 | 571,944 |
| 2022-07-05 | $15.39 | $15.39 | $14.80 | $15.11 | $15.11 | 630,505 |
| 2022-07-01 | $15.35 | $15.79 | $14.91 | $15.75 | $15.75 | 677,834 |
| 2022-06-30 | $14.89 | $15.56 | $14.86 | $15.53 | $15.53 | 711,203 |
| 2022-06-29 | $15.29 | $15.52 | $14.84 | $15.17 | $15.17 | 849,804 |
| 2022-06-28 | $15.19 | $15.46 | $14.90 | $15.18 | $15.18 | 736,400 |
| 2022-06-27 | $14.42 | $15.29 | $14.34 | $15.16 | $15.16 | 607,441 |
| 2022-06-24 | $14.05 | $14.72 | $14.01 | $14.41 | $14.41 | 1,461,217 |
| 2022-06-23 | $14.32 | $14.53 | $13.84 | $13.99 | $13.99 | 877,979 |
| 2022-06-22 | $14.52 | $14.79 | $14.16 | $14.43 | $14.43 | 911,204 |
| 2022-06-21 | $15.34 | $15.40 | $14.89 | $14.90 | $14.90 | 605,070 |
| 2022-06-17 | $15.92 | $15.92 | $14.78 | $15.13 | $15.11 | 1,189,436 |
| 2022-06-16 | $17.20 | $17.20 | $15.55 | $15.72 | $15.70 | 575,209 |
| 2022-06-15 | $17.73 | $17.76 | $17.35 | $17.53 | $17.51 | 447,496 |
| 2022-06-14 | $17.52 | $17.94 | $17.13 | $17.32 | $17.30 | 556,116 |
| 2022-06-13 | $18.57 | $18.61 | $17.50 | $17.59 | $17.57 | 550,543 |
| 2022-06-10 | $19.64 | $19.78 | $18.91 | $18.97 | $18.94 | 524,778 |
| 2022-06-09 | $20.02 | $20.23 | $19.85 | $19.96 | $19.93 | 636,810 |
| 2022-06-08 | $19.93 | $20.52 | $19.84 | $19.90 | $19.87 | 549,222 |
| 2022-06-07 | $20.08 | $20.33 | $20.01 | $20.13 | $20.10 | 404,141 |
| 2022-06-06 | $20.63 | $20.63 | $20.24 | $20.40 | $20.37 | 510,173 |
| 2022-06-03 | $19.98 | $20.34 | $19.84 | $20.32 | $20.29 | 698,688 |
| 2022-06-02 | $19.71 | $20.19 | $19.58 | $20.05 | $20.02 | 477,042 |
| 2022-06-01 | $19.43 | $19.70 | $19.21 | $19.65 | $19.62 | 640,327 |
| 2022-05-31 | $19.35 | $19.77 | $19.19 | $19.31 | $19.28 | 547,888 |
| 2022-05-27 | $19.32 | $19.58 | $19.29 | $19.48 | $19.45 | 364,812 |
| 2022-05-26 | $18.75 | $19.29 | $18.75 | $19.19 | $19.16 | 507,626 |
| 2022-05-25 | $18.25 | $18.71 | $18.25 | $18.55 | $18.52 | 316,908 |
| 2022-05-24 | $18.62 | $18.68 | $18.08 | $18.46 | $18.43 | 306,125 |
| 2022-05-23 | $18.50 | $18.80 | $18.27 | $18.63 | $18.60 | 340,411 |
| 2022-05-20 | $18.73 | $18.86 | $17.96 | $18.33 | $18.30 | 564,167 |
| 2022-05-19 | $18.09 | $18.78 | $18.09 | $18.46 | $18.43 | 508,049 |
| 2022-05-18 | $18.52 | $19.00 | $18.26 | $18.30 | $18.27 | 507,327 |
| 2022-05-17 | $18.00 | $18.73 | $18.00 | $18.72 | $18.69 | 707,620 |
| 2022-05-16 | $17.40 | $18.02 | $17.21 | $17.72 | $17.70 | 587,649 |
| 2022-05-13 | $17.31 | $17.55 | $17.14 | $17.19 | $17.17 | 519,069 |
| 2022-05-12 | $16.87 | $17.21 | $16.65 | $17.08 | $17.06 | 401,749 |
| 2022-05-11 | $16.89 | $17.74 | $16.85 | $17.01 | $16.99 | 628,318 |
| 2022-05-10 | $17.36 | $17.40 | $16.31 | $16.71 | $16.69 | 686,807 |
| 2022-05-09 | $16.61 | $17.60 | $16.60 | $17.10 | $17.08 | 1,100,544 |
| 2022-05-06 | $15.87 | $17.39 | $15.87 | $16.86 | $16.84 | 1,156,866 |
| 2022-05-05 | $16.31 | $16.52 | $15.89 | $16.27 | $16.25 | 463,399 |
| 2022-05-04 | $16.16 | $16.64 | $15.83 | $16.58 | $16.56 | 456,236 |
| 2022-05-03 | $15.64 | $16.31 | $15.60 | $16.13 | $16.11 | 556,906 |
| 2022-05-02 | $15.16 | $15.53 | $14.97 | $15.43 | $15.41 | 399,661 |
| 2022-04-29 | $15.23 | $15.57 | $15.03 | $15.10 | $15.08 | 461,836 |
| 2022-04-28 | $15.16 | $15.33 | $14.57 | $15.14 | $15.12 | 365,979 |
| 2022-04-27 | $15.03 | $15.21 | $14.67 | $14.85 | $14.83 | 420,165 |
| 2022-04-26 | $15.44 | $15.65 | $14.83 | $14.92 | $14.90 | 452,941 |
| 2022-04-25 | $15.45 | $15.57 | $14.91 | $15.56 | $15.54 | 336,091 |
| 2022-04-22 | $15.90 | $16.10 | $15.52 | $15.56 | $15.54 | 400,438 |
| 2022-04-21 | $16.33 | $16.36 | $15.79 | $15.95 | $15.93 | 267,917 |
| 2022-04-20 | $15.97 | $16.36 | $15.87 | $16.05 | $16.03 | 485,985 |
| 2022-04-19 | $15.28 | $15.99 | $15.28 | $15.90 | $15.88 | 597,119 |
| 2022-04-18 | $15.29 | $15.54 | $15.12 | $15.37 | $15.35 | 434,201 |
| 2022-04-14 | $15.42 | $15.66 | $15.26 | $15.29 | $15.27 | 339,909 |
| 2022-04-13 | $14.71 | $15.38 | $14.71 | $15.35 | $15.33 | 411,200 |
| 2022-04-12 | $14.79 | $15.20 | $14.61 | $14.76 | $14.74 | 300,949 |
| 2022-04-11 | $14.63 | $14.87 | $14.46 | $14.64 | $14.62 | 291,320 |
| 2022-04-08 | $14.75 | $14.82 | $14.48 | $14.58 | $14.56 | 399,373 |
| 2022-04-07 | $14.79 | $14.82 | $14.44 | $14.66 | $14.64 | 337,147 |
| 2022-04-06 | $15.29 | $15.32 | $14.61 | $14.74 | $14.72 | 793,908 |
| 2022-04-05 | $15.94 | $15.96 | $15.44 | $15.52 | $15.50 | 344,307 |
| 2022-04-04 | $15.80 | $16.00 | $15.56 | $15.94 | $15.92 | 283,959 |
| 2022-04-01 | $16.14 | $16.14 | $15.53 | $15.84 | $15.82 | 425,398 |
| 2022-03-31 | $16.23 | $16.25 | $15.88 | $15.97 | $15.95 | 453,941 |
| 2022-03-30 | $16.09 | $16.46 | $15.95 | $16.18 | $16.16 | 586,712 |
| 2022-03-29 | $15.99 | $16.59 | $15.99 | $16.23 | $16.21 | 511,596 |
| 2022-03-28 | $15.65 | $15.94 | $15.47 | $15.93 | $15.91 | 546,541 |
| 2022-03-25 | $15.68 | $15.79 | $15.54 | $15.71 | $15.67 | 368,227 |
| 2022-03-24 | $15.81 | $15.81 | $15.51 | $15.70 | $15.66 | 345,173 |
| 2022-03-23 | $15.81 | $15.93 | $15.55 | $15.77 | $15.73 | 573,797 |
| 2022-03-22 | $16.20 | $16.30 | $15.94 | $15.94 | $15.90 | 740,238 |
| 2022-03-21 | $16.29 | $16.59 | $16.04 | $16.15 | $16.11 | 448,594 |
| 2022-03-18 | $16.34 | $16.43 | $16.02 | $16.20 | $16.16 | 1,263,479 |
| 2022-03-17 | $16.10 | $16.36 | $16.08 | $16.23 | $16.19 | 370,900 |
| 2022-03-16 | $16.22 | $16.42 | $15.76 | $16.25 | $16.21 | 698,657 |
| 2022-03-15 | $16.25 | $16.39 | $15.66 | $15.96 | $15.92 | 491,920 |
| 2022-03-14 | $16.25 | $16.29 | $15.83 | $16.20 | $16.16 | 608,213 |
| 2022-03-11 | $16.46 | $16.64 | $16.10 | $16.11 | $16.07 | 593,772 |
| 2022-03-10 | $15.60 | $16.34 | $15.58 | $16.34 | $16.30 | 534,531 |
| 2022-03-09 | $15.40 | $16.27 | $15.25 | $15.95 | $15.91 | 807,459 |
| 2022-03-08 | $14.85 | $15.39 | $14.53 | $15.00 | $14.96 | 629,559 |
| 2022-03-07 | $15.68 | $15.68 | $14.61 | $14.79 | $14.75 | 949,531 |
| 2022-03-04 | $15.09 | $15.65 | $15.09 | $15.59 | $15.55 | 861,238 |
| 2022-03-03 | $14.56 | $15.38 | $14.42 | $15.34 | $15.30 | 1,174,380 |
| 2022-03-02 | $14.31 | $14.82 | $14.31 | $14.48 | $14.44 | 1,049,930 |
| 2022-03-01 | $15.35 | $15.58 | $14.05 | $14.10 | $14.06 | 1,712,219 |
| 2022-02-28 | $15.75 | $15.90 | $15.21 | $15.54 | $15.50 | 1,334,993 |
| 2022-02-25 | $15.64 | $16.27 | $15.58 | $16.04 | $16.00 | 1,986,644 |
| 2022-02-24 | $14.86 | $15.48 | $14.67 | $15.08 | $15.04 | 1,899,523 |
| 2022-02-23 | $16.16 | $16.18 | $15.30 | $15.30 | $15.26 | 905,314 |
| 2022-02-22 | $17.81 | $18.16 | $16.07 | $16.07 | $16.03 | 1,343,733 |
| 2022-02-18 | $18.54 | $19.69 | $17.01 | $18.03 | $17.98 | 2,113,161 |
| 2022-02-17 | $19.63 | $20.51 | $19.53 | $20.07 | $20.02 | 756,875 |
| 2022-02-16 | $20.07 | $20.20 | $19.80 | $19.93 | $19.88 | 418,620 |
| 2022-02-15 | $19.63 | $20.15 | $19.53 | $20.00 | $19.95 | 820,905 |
| 2022-02-14 | $19.82 | $19.83 | $19.16 | $19.41 | $19.36 | 453,913 |
| 2022-02-11 | $19.70 | $19.87 | $19.42 | $19.64 | $19.59 | 412,106 |
| 2022-02-10 | $19.45 | $19.92 | $19.45 | $19.70 | $19.65 | 351,490 |
| 2022-02-09 | $19.35 | $19.99 | $19.35 | $19.70 | $19.65 | 352,943 |
| 2022-02-08 | $18.57 | $19.34 | $18.48 | $19.30 | $19.25 | 307,385 |
| 2022-02-07 | $18.36 | $18.77 | $18.12 | $18.53 | $18.48 | 412,995 |
| 2022-02-04 | $18.18 | $18.54 | $17.91 | $18.40 | $18.35 | 488,297 |
| 2022-02-03 | $18.35 | $18.75 | $18.22 | $18.37 | $18.32 | 372,624 |
| 2022-02-02 | $18.03 | $18.71 | $17.82 | $18.49 | $18.44 | 378,341 |
| 2022-02-01 | $17.12 | $18.27 | $16.99 | $18.18 | $18.13 | 742,768 |
| 2022-01-31 | $16.54 | $17.14 | $16.41 | $17.10 | $17.05 | 329,229 |
| 2022-01-28 | $16.71 | $16.84 | $16.28 | $16.77 | $16.73 | 222,567 |
| 2022-01-27 | $17.09 | $17.36 | $16.68 | $16.83 | $16.78 | 215,122 |
| 2022-01-26 | $17.46 | $17.50 | $16.60 | $16.82 | $16.77 | 233,575 |
| 2022-01-25 | $16.90 | $17.49 | $16.54 | $17.24 | $17.19 | 229,275 |
| 2022-01-24 | $16.93 | $17.30 | $16.59 | $17.27 | $17.22 | 327,594 |
| 2022-01-21 | $17.45 | $17.81 | $17.19 | $17.29 | $17.24 | 235,914 |
| 2022-01-20 | $18.07 | $18.20 | $17.48 | $17.49 | $17.44 | 198,684 |
| 2022-01-19 | $18.58 | $18.79 | $18.12 | $18.14 | $18.09 | 174,434 |
| 2022-01-18 | $19.00 | $19.13 | $18.40 | $18.58 | $18.53 | 234,805 |
| 2022-01-14 | $18.69 | $19.24 | $18.64 | $19.20 | $19.15 | 255,257 |
| 2022-01-13 | $18.72 | $19.19 | $18.72 | $18.94 | $18.89 | 188,917 |
| 2022-01-12 | $18.90 | $19.16 | $18.64 | $18.76 | $18.71 | 302,084 |
| 2022-01-11 | $18.11 | $18.74 | $17.85 | $18.73 | $18.68 | 398,949 |
| 2022-01-10 | $18.51 | $18.51 | $17.94 | $18.22 | $18.17 | 246,502 |
| 2022-01-07 | $18.71 | $18.86 | $18.52 | $18.52 | $18.47 | 225,045 |
| 2022-01-06 | $18.40 | $18.81 | $18.31 | $18.62 | $18.57 | 247,009 |
| 2022-01-05 | $18.55 | $18.86 | $18.35 | $18.39 | $18.34 | 292,999 |
| 2022-01-04 | $18.24 | $18.75 | $18.24 | $18.64 | $18.59 | 210,269 |
| 2022-01-03 | $18.45 | $18.74 | $18.25 | $18.37 | $18.30 | 148,173 |
| 2021-12-31 | $18.00 | $18.37 | $17.97 | $18.36 | $18.29 | 138,930 |
| 2021-12-30 | $18.22 | $18.50 | $18.08 | $18.11 | $18.04 | 135,320 |
| 2021-12-29 | $18.11 | $18.30 | $18.08 | $18.29 | $18.22 | 147,665 |
| 2021-12-28 | $18.14 | $18.36 | $18.11 | $18.21 | $18.14 | 161,536 |
| 2021-12-27 | $18.01 | $18.11 | $17.74 | $18.09 | $18.02 | 164,255 |
| 2021-12-23 | $17.63 | $17.90 | $17.51 | $17.85 | $17.78 | 271,206 |
| 2021-12-22 | $17.40 | $17.63 | $17.14 | $17.50 | $17.43 | 179,918 |
| 2021-12-21 | $17.16 | $17.54 | $17.16 | $17.39 | $17.32 | 198,286 |
| 2021-12-20 | $17.19 | $17.19 | $16.55 | $16.99 | $16.93 | 314,989 |
| 2021-12-17 | $17.51 | $17.73 | $17.33 | $17.49 | $17.42 | 405,195 |
| 2021-12-16 | $17.77 | $17.98 | $17.40 | $17.58 | $17.51 | 251,201 |
| 2021-12-15 | $17.71 | $17.72 | $17.12 | $17.57 | $17.50 | 296,872 |
| 2021-12-14 | $17.77 | $18.08 | $17.61 | $17.65 | $17.58 | 193,143 |
| 2021-12-13 | $18.01 | $18.26 | $17.67 | $17.81 | $17.74 | 207,586 |
| 2021-12-10 | $18.30 | $18.42 | $18.12 | $18.14 | $18.07 | 186,076 |
| 2021-12-09 | $18.23 | $18.33 | $18.10 | $18.19 | $18.12 | 133,520 |
| 2021-12-08 | $18.63 | $18.63 | $18.41 | $18.50 | $18.43 | 169,215 |
| 2021-12-07 | $18.43 | $18.79 | $18.43 | $18.48 | $18.41 | 225,918 |
| 2021-12-06 | $18.26 | $18.42 | $18.06 | $18.25 | $18.18 | 209,399 |
| 2021-12-03 | $17.93 | $18.13 | $17.75 | $17.92 | $17.85 | 184,099 |
| 2021-12-02 | $17.54 | $18.05 | $17.39 | $17.91 | $17.84 | 239,783 |
| 2021-12-01 | $18.12 | $18.12 | $17.06 | $17.08 | $17.02 | 371,779 |
| 2021-11-30 | $17.47 | $17.68 | $17.20 | $17.55 | $17.48 | 403,396 |
| 2021-11-29 | $18.33 | $18.36 | $17.60 | $17.67 | $17.60 | 408,025 |
| 2021-11-26 | $18.02 | $18.18 | $17.40 | $17.96 | $17.89 | 278,770 |
| 2021-11-24 | $18.48 | $18.65 | $18.46 | $18.52 | $18.45 | 161,953 |
| 2021-11-23 | $18.51 | $18.74 | $18.45 | $18.63 | $18.56 | 288,593 |
| 2021-11-22 | $18.32 | $18.89 | $18.32 | $18.44 | $18.37 | 232,457 |
| 2021-11-19 | $18.55 | $18.67 | $18.23 | $18.31 | $18.24 | 236,095 |
| 2021-11-18 | $19.26 | $19.26 | $18.67 | $18.77 | $18.70 | 276,256 |
| 2021-11-17 | $19.32 | $19.45 | $19.03 | $19.19 | $19.12 | 179,119 |
| 2021-11-16 | $19.71 | $19.73 | $19.40 | $19.46 | $19.39 | 158,582 |
| 2021-11-15 | $20.18 | $20.18 | $19.61 | $19.77 | $19.70 | 232,202 |
| 2021-11-12 | $20.37 | $20.44 | $20.08 | $20.17 | $20.09 | 173,475 |
| 2021-11-11 | $19.93 | $20.42 | $19.89 | $20.29 | $20.21 | 335,410 |
| 2021-11-10 | $20.02 | $20.15 | $19.67 | $19.71 | $19.64 | 182,327 |
| 2021-11-09 | $20.05 | $20.18 | $19.96 | $20.01 | $19.93 | 224,364 |
| 2021-11-08 | $20.30 | $20.53 | $19.92 | $20.10 | $20.02 | 250,372 |
| 2021-11-05 | $20.10 | $20.99 | $19.51 | $20.25 | $20.17 | 527,729 |
| 2021-11-04 | $20.14 | $20.29 | $19.92 | $20.00 | $19.92 | 301,891 |
| 2021-11-03 | $19.53 | $20.37 | $19.53 | $20.09 | $20.01 | 332,588 |
| 2021-11-02 | $19.31 | $19.68 | $19.10 | $19.54 | $19.47 | 239,880 |
| 2021-11-01 | $18.86 | $19.41 | $18.80 | $19.17 | $19.10 | 267,211 |
| 2021-10-29 | $18.71 | $18.91 | $18.51 | $18.80 | $18.73 | 226,297 |
| 2021-10-28 | $18.27 | $18.86 | $18.27 | $18.73 | $18.66 | 224,993 |
| 2021-10-27 | $19.09 | $19.13 | $18.53 | $18.54 | $18.47 | 186,459 |
| 2021-10-26 | $19.33 | $19.38 | $19.07 | $19.22 | $19.15 | 201,658 |
| 2021-10-25 | $19.31 | $19.34 | $19.11 | $19.24 | $19.17 | 200,551 |
| 2021-10-22 | $19.16 | $19.46 | $19.10 | $19.19 | $19.12 | 143,407 |
| 2021-10-21 | $18.93 | $19.10 | $18.72 | $19.08 | $19.01 | 173,665 |
| 2021-10-20 | $18.74 | $19.04 | $18.72 | $19.01 | $18.94 | 105,612 |
| 2021-10-19 | $19.06 | $19.06 | $18.69 | $18.74 | $18.67 | 104,718 |
| 2021-10-18 | $18.71 | $19.00 | $18.71 | $18.97 | $18.90 | 122,276 |
| 2021-10-15 | $19.41 | $19.47 | $18.87 | $18.87 | $18.80 | 210,626 |
| 2021-10-14 | $18.77 | $18.93 | $18.63 | $18.86 | $18.79 | 166,239 |
| 2021-10-13 | $18.74 | $18.74 | $18.30 | $18.51 | $18.44 | 147,581 |
| 2021-10-12 | $18.52 | $18.79 | $18.49 | $18.71 | $18.64 | 88,303 |
| 2021-10-11 | $18.79 | $18.97 | $18.51 | $18.52 | $18.45 | 74,198 |
| 2021-10-08 | $18.73 | $18.90 | $18.61 | $18.67 | $18.60 | 73,047 |
| 2021-10-07 | $18.66 | $19.06 | $18.66 | $18.74 | $18.67 | 167,531 |
| 2021-10-06 | $18.65 | $18.70 | $18.10 | $18.44 | $18.37 | 204,992 |
| 2021-10-05 | $18.79 | $18.99 | $18.39 | $18.95 | $18.88 | 195,446 |
| 2021-10-04 | $18.97 | $19.13 | $18.51 | $18.59 | $18.52 | 152,929 |
| 2021-10-01 | $18.32 | $18.91 | $18.31 | $18.86 | $18.79 | 212,274 |
| 2021-09-30 | $18.64 | $18.65 | $18.18 | $18.23 | $18.16 | 400,946 |
| 2021-09-29 | $18.32 | $18.49 | $17.91 | $18.47 | $18.40 | 202,175 |
| 2021-09-28 | $18.69 | $19.05 | $18.36 | $18.38 | $18.31 | 247,596 |
| 2021-09-27 | $18.38 | $18.89 | $18.37 | $18.63 | $18.56 | 196,173 |
| 2021-09-24 | $18.15 | $18.34 | $17.99 | $18.20 | $18.13 | 143,257 |
| 2021-09-23 | $17.93 | $18.39 | $17.85 | $18.27 | $18.20 | 211,062 |
| 2021-09-22 | $17.58 | $17.97 | $17.46 | $17.69 | $17.62 | 214,910 |
| 2021-09-21 | $17.76 | $17.76 | $17.15 | $17.37 | $17.30 | 194,779 |
| 2021-09-20 | $17.36 | $17.72 | $17.16 | $17.58 | $17.51 | 382,551 |
| 2021-09-17 | $18.05 | $18.20 | $17.30 | $17.98 | $17.91 | 1,007,545 |
| 2021-09-16 | $18.51 | $18.58 | $18.09 | $18.14 | $18.07 | 279,487 |
| 2021-09-15 | $18.02 | $18.65 | $17.87 | $18.57 | $18.50 | 272,586 |
| 2021-09-14 | $18.30 | $18.30 | $17.84 | $18.04 | $17.97 | 486,777 |
| 2021-09-13 | $18.21 | $18.34 | $17.94 | $18.13 | $18.06 | 487,063 |
| 2021-09-10 | $18.23 | $18.53 | $17.98 | $17.99 | $17.92 | 314,633 |
| 2021-09-09 | $18.04 | $18.56 | $17.98 | $18.16 | $18.09 | 219,531 |
| 2021-09-08 | $18.50 | $18.52 | $18.00 | $18.12 | $18.05 | 283,092 |
| 2021-09-07 | $18.28 | $19.00 | $18.15 | $18.53 | $18.46 | 343,608 |
| 2021-09-03 | $17.88 | $18.16 | $17.81 | $18.04 | $17.97 | 326,083 |
| 2021-09-02 | $17.77 | $17.98 | $17.72 | $17.97 | $17.90 | 283,191 |
| 2021-09-01 | $17.67 | $17.83 | $17.28 | $17.72 | $17.65 | 214,775 |
| 2021-08-31 | $17.99 | $18.02 | $17.56 | $17.67 | $17.60 | 306,130 |
| 2021-08-30 | $18.10 | $18.27 | $17.94 | $18.05 | $17.98 | 156,296 |
| 2021-08-27 | $17.49 | $18.26 | $17.49 | $18.14 | $18.07 | 225,920 |
| 2021-08-26 | $17.59 | $17.76 | $17.32 | $17.41 | $17.34 | 141,147 |
| 2021-08-25 | $17.70 | $17.84 | $17.41 | $17.65 | $17.58 | 157,223 |
| 2021-08-24 | $17.47 | $17.81 | $17.44 | $17.68 | $17.61 | 269,351 |
| 2021-08-23 | $17.00 | $17.53 | $17.00 | $17.38 | $17.31 | 225,764 |
| 2021-08-20 | $16.45 | $16.99 | $16.30 | $16.96 | $16.90 | 299,359 |
| 2021-08-19 | $16.81 | $16.95 | $16.50 | $16.54 | $16.48 | 466,388 |
| 2021-08-18 | $17.42 | $17.66 | $17.12 | $17.15 | $17.09 | 404,351 |
| 2021-08-17 | $17.00 | $17.04 | $16.54 | $16.94 | $16.88 | 222,837 |
| 2021-08-16 | $17.28 | $17.39 | $17.02 | $17.18 | $17.12 | 215,718 |
| 2021-08-13 | $17.65 | $17.76 | $17.39 | $17.47 | $17.40 | 138,496 |
| 2021-08-12 | $17.99 | $18.10 | $17.39 | $17.65 | $17.58 | 383,593 |
| 2021-08-11 | $17.57 | $18.04 | $17.33 | $18.04 | $17.97 | 356,365 |
| 2021-08-10 | $17.23 | $17.59 | $17.04 | $17.41 | $17.34 | 191,092 |
| 2021-08-09 | $17.53 | $17.53 | $17.06 | $17.29 | $17.23 | 323,269 |
| 2021-08-06 | $18.33 | $18.72 | $17.33 | $17.62 | $17.55 | 280,693 |
| 2021-08-05 | $17.58 | $17.79 | $17.22 | $17.22 | $17.16 | 276,948 |
| 2021-08-04 | $17.67 | $17.89 | $17.32 | $17.37 | $17.30 | 427,319 |
| 2021-08-03 | $17.76 | $18.11 | $17.35 | $17.97 | $17.90 | 166,023 |
| 2021-08-02 | $18.09 | $18.59 | $17.67 | $17.69 | $17.62 | 259,246 |
| 2021-07-30 | $18.13 | $18.49 | $17.95 | $18.08 | $18.01 | 226,688 |
| 2021-07-29 | $17.88 | $18.28 | $17.71 | $18.09 | $18.02 | 165,069 |
| 2021-07-28 | $17.75 | $18.04 | $17.31 | $17.72 | $17.65 | 311,733 |
| 2021-07-27 | $17.50 | $17.77 | $17.19 | $17.65 | $17.58 | 266,859 |
| 2021-07-26 | $17.44 | $17.75 | $17.39 | $17.60 | $17.53 | 216,109 |
| 2021-07-23 | $17.33 | $17.44 | $16.94 | $17.35 | $17.28 | 190,253 |
| 2021-07-22 | $17.47 | $17.47 | $17.03 | $17.12 | $17.06 | 155,910 |
| 2021-07-21 | $17.69 | $18.07 | $17.48 | $17.55 | $17.48 | 190,705 |
| 2021-07-20 | $16.91 | $17.54 | $16.82 | $17.40 | $17.33 | 311,992 |
| 2021-07-19 | $17.07 | $17.37 | $16.73 | $16.90 | $16.84 | 621,145 |
| 2021-07-16 | $18.45 | $18.57 | $17.72 | $17.73 | $17.66 | 333,008 |
| 2021-07-15 | $18.08 | $18.52 | $18.08 | $18.29 | $18.22 | 185,844 |
| 2021-07-14 | $18.71 | $19.04 | $18.32 | $18.39 | $18.32 | 198,529 |
| 2021-07-13 | $19.04 | $19.08 | $18.46 | $18.63 | $18.56 | 230,158 |
| 2021-07-12 | $18.62 | $19.07 | $18.35 | $19.05 | $18.98 | 175,034 |
| 2021-07-09 | $18.61 | $18.97 | $18.55 | $18.91 | $18.84 | 191,878 |
| 2021-07-08 | $18.50 | $18.88 | $18.00 | $18.27 | $18.20 | 274,674 |
| 2021-07-07 | $18.47 | $18.95 | $18.43 | $18.87 | $18.80 | 231,433 |
| 2021-07-06 | $19.17 | $19.22 | $18.38 | $18.47 | $18.40 | 440,858 |
| 2021-07-02 | $19.27 | $19.36 | $18.93 | $19.15 | $19.08 | 359,895 |
| 2021-07-01 | $19.16 | $19.39 | $19.09 | $19.31 | $19.24 | 249,470 |
| 2021-06-30 | $18.74 | $19.16 | $18.65 | $18.99 | $18.92 | 436,785 |
| 2021-06-29 | $19.00 | $19.15 | $18.87 | $18.88 | $18.81 | 269,857 |
| 2021-06-28 | $18.71 | $19.12 | $18.36 | $18.88 | $18.81 | 470,006 |
| 2021-06-25 | $18.76 | $19.28 | $18.70 | $18.87 | $18.80 | 1,797,338 |
| 2021-06-24 | $19.71 | $19.71 | $18.45 | $18.70 | $18.63 | 2,133,271 |
| 2021-06-23 | $19.67 | $19.98 | $19.42 | $19.64 | $19.57 | 389,004 |
| 2021-06-22 | $19.73 | $20.07 | $19.45 | $19.75 | $19.68 | 678,591 |
| 2021-06-21 | $19.36 | $19.67 | $19.28 | $19.42 | $19.35 | 398,313 |
| 2021-06-18 | $19.07 | $19.48 | $18.77 | $19.02 | $18.95 | 708,078 |
| 2021-06-17 | $18.98 | $19.02 | $17.88 | $18.54 | $18.47 | 600,277 |
| 2021-06-16 | $19.37 | $19.37 | $18.71 | $19.08 | $19.01 | 192,816 |
| 2021-06-15 | $19.39 | $19.42 | $19.08 | $19.37 | $19.30 | 166,716 |
| 2021-06-14 | $19.59 | $19.59 | $19.12 | $19.28 | $19.21 | 208,798 |
| 2021-06-11 | $19.57 | $19.88 | $19.36 | $19.48 | $19.41 | 141,321 |
| 2021-06-10 | $19.74 | $19.97 | $19.49 | $19.49 | $19.42 | 182,154 |
| 2021-06-09 | $20.00 | $20.08 | $19.53 | $19.73 | $19.66 | 212,657 |
| 2021-06-08 | $20.07 | $20.41 | $19.66 | $20.00 | $19.92 | 139,375 |
| 2021-06-07 | $20.60 | $20.60 | $20.00 | $20.02 | $19.94 | 144,567 |
| 2021-06-04 | $20.55 | $20.67 | $20.22 | $20.52 | $20.44 | 247,080 |
| 2021-06-03 | $20.27 | $20.55 | $19.92 | $20.47 | $20.39 | 165,641 |
| 2021-06-02 | $21.19 | $21.19 | $20.25 | $20.25 | $20.17 | 518,039 |
| 2021-06-01 | $20.63 | $21.13 | $20.56 | $21.11 | $21.03 | 273,942 |
| 2021-05-28 | $20.61 | $20.61 | $20.04 | $20.24 | $20.16 | 171,792 |
| 2021-05-27 | $20.49 | $20.69 | $20.28 | $20.50 | $20.42 | 218,523 |
| 2021-05-26 | $19.80 | $20.17 | $19.68 | $20.09 | $20.01 | 175,759 |
| 2021-05-25 | $20.48 | $20.51 | $19.85 | $19.86 | $19.79 | 233,159 |
| 2021-05-24 | $20.27 | $20.51 | $20.16 | $20.36 | $20.28 | 202,231 |
| 2021-05-21 | $20.20 | $20.50 | $19.96 | $20.26 | $20.18 | 226,127 |
| 2021-05-20 | $20.15 | $20.18 | $19.79 | $20.00 | $19.92 | 155,174 |
| 2021-05-19 | $20.11 | $20.18 | $19.53 | $20.17 | $20.09 | 249,009 |
| 2021-05-18 | $20.93 | $20.99 | $20.22 | $20.23 | $20.15 | 176,759 |
| 2021-05-17 | $20.60 | $20.88 | $20.10 | $20.80 | $20.72 | 279,628 |
| 2021-05-14 | $20.72 | $20.84 | $20.34 | $20.69 | $20.61 | 271,481 |
| 2021-05-13 | $20.10 | $20.66 | $20.02 | $20.47 | $20.39 | 259,438 |
| 2021-05-12 | $20.77 | $21.16 | $20.06 | $20.11 | $20.03 | 414,088 |
| 2021-05-11 | $20.65 | $21.09 | $20.30 | $20.81 | $20.73 | 254,215 |
| 2021-05-10 | $22.09 | $22.09 | $20.81 | $20.92 | $20.84 | 717,313 |
| 2021-05-07 | $20.38 | $22.07 | $19.63 | $21.91 | $21.83 | 869,791 |
| 2021-05-06 | $22.25 | $22.45 | $21.99 | $22.20 | $22.12 | 718,645 |
| 2021-05-05 | $21.12 | $22.21 | $20.99 | $22.16 | $22.08 | 656,200 |
| 2021-05-04 | $20.39 | $21.10 | $20.10 | $21.10 | $21.02 | 682,110 |
| 2021-05-03 | $20.13 | $20.69 | $19.92 | $20.68 | $20.60 | 645,657 |
| 2021-04-30 | $20.03 | $20.35 | $19.78 | $19.86 | $19.79 | 810,374 |
| 2021-04-29 | $20.00 | $20.26 | $19.80 | $20.26 | $20.18 | 708,965 |
| 2021-04-28 | $19.38 | $19.95 | $19.26 | $19.78 | $19.71 | 522,080 |
| 2021-04-27 | $19.36 | $19.45 | $19.00 | $19.38 | $19.31 | 332,835 |
| 2021-04-26 | $19.28 | $19.60 | $19.15 | $19.30 | $19.23 | 214,892 |
| 2021-04-23 | $18.61 | $19.34 | $18.36 | $19.18 | $19.11 | 285,368 |
| 2021-04-22 | $19.05 | $19.05 | $18.40 | $18.52 | $18.45 | 397,502 |
| 2021-04-21 | $18.37 | $19.03 | $18.37 | $18.93 | $18.86 | 324,809 |
| 2021-04-20 | $18.76 | $18.92 | $18.20 | $18.46 | $18.39 | 212,043 |
| 2021-04-19 | $19.20 | $19.20 | $18.72 | $18.95 | $18.88 | 254,488 |
| 2021-04-16 | $19.24 | $19.34 | $18.90 | $19.13 | $19.06 | 167,577 |
| 2021-04-15 | $19.24 | $19.38 | $18.70 | $18.99 | $18.92 | 120,910 |
| 2021-04-14 | $18.66 | $19.19 | $18.45 | $18.96 | $18.89 | 209,042 |
| 2021-04-13 | $18.82 | $19.01 | $18.40 | $18.61 | $18.54 | 206,134 |
| 2021-04-12 | $19.01 | $19.13 | $18.82 | $18.93 | $18.86 | 153,013 |
| 2021-04-09 | $18.65 | $19.02 | $18.38 | $18.95 | $18.88 | 241,070 |
| 2021-04-08 | $18.77 | $18.92 | $18.35 | $18.61 | $18.54 | 210,761 |
| 2021-04-07 | $20.02 | $20.06 | $18.65 | $18.78 | $18.71 | 274,047 |
| 2021-04-06 | $20.07 | $20.38 | $19.82 | $19.85 | $19.78 | 306,085 |
| 2021-04-05 | $20.20 | $20.40 | $19.85 | $20.10 | $20.02 | 536,300 |
| 2021-04-01 | $19.68 | $20.05 | $19.39 | $19.90 | $19.83 | 333,418 |
| 2021-03-31 | $19.55 | $20.14 | $19.30 | $19.72 | $19.65 | 281,944 |
| 2021-03-30 | $19.34 | $19.81 | $19.08 | $19.55 | $19.48 | 298,929 |
| 2021-03-29 | $19.85 | $20.32 | $19.36 | $19.38 | $19.31 | 389,364 |
| 2021-03-26 | $20.01 | $20.23 | $19.67 | $19.96 | $19.89 | 370,423 |
| 2021-03-25 | $18.64 | $19.73 | $18.50 | $19.54 | $19.47 | 429,680 |
| 2021-03-24 | $18.81 | $19.63 | $18.79 | $18.94 | $18.87 | 424,161 |
| 2021-03-23 | $19.07 | $19.26 | $18.22 | $18.53 | $18.46 | 687,588 |
| 2021-03-22 | $20.10 | $20.10 | $18.92 | $19.39 | $19.32 | 332,901 |
| 2021-03-19 | $19.97 | $20.29 | $19.45 | $20.16 | $20.08 | 899,168 |
| 2021-03-18 | $20.67 | $21.00 | $19.92 | $20.02 | $19.94 | 353,727 |
| 2021-03-17 | $19.87 | $20.65 | $19.65 | $20.59 | $20.51 | 408,391 |
| 2021-03-16 | $19.88 | $20.00 | $19.41 | $19.90 | $19.83 | 322,559 |
| 2021-03-15 | $20.80 | $20.80 | $19.88 | $19.99 | $19.91 | 354,556 |
| 2021-03-12 | $20.36 | $21.05 | $20.27 | $20.90 | $20.82 | 368,767 |
| 2021-03-11 | $20.18 | $20.82 | $19.89 | $20.30 | $20.22 | 521,243 |
| 2021-03-10 | $19.69 | $20.18 | $19.43 | $20.05 | $19.97 | 433,141 |
| 2021-03-09 | $20.31 | $20.31 | $19.55 | $19.58 | $19.51 | 332,962 |
| 2021-03-08 | $19.75 | $20.35 | $19.68 | $20.09 | $20.01 | 570,734 |
| 2021-03-05 | $18.71 | $19.61 | $18.27 | $19.58 | $19.51 | 567,342 |
| 2021-03-04 | $18.91 | $19.31 | $18.17 | $18.39 | $18.32 | 510,794 |
| 2021-03-03 | $18.76 | $19.34 | $18.67 | $18.91 | $18.84 | 552,298 |
| 2021-03-02 | $18.67 | $19.36 | $18.65 | $18.66 | $18.59 | 657,294 |
| 2021-03-01 | $18.10 | $18.88 | $18.10 | $18.75 | $18.68 | 534,974 |
| 2021-02-26 | $17.59 | $18.02 | $17.29 | $17.70 | $17.63 | 439,354 |
| 2021-02-25 | $17.36 | $17.57 | $16.97 | $17.50 | $17.43 | 466,272 |
| 2021-02-24 | $17.25 | $17.85 | $17.00 | $17.38 | $17.31 | 307,548 |
| 2021-02-23 | $16.31 | $17.53 | $16.13 | $17.25 | $17.19 | 554,135 |
| 2021-02-22 | $16.57 | $16.97 | $16.36 | $16.41 | $16.35 | 862,841 |
| 2021-02-19 | $15.51 | $16.99 | $15.51 | $16.59 | $16.53 | 727,661 |
| 2021-02-18 | $16.77 | $17.18 | $15.95 | $16.10 | $16.04 | 479,038 |
| 2021-02-17 | $16.91 | $17.16 | $16.55 | $16.92 | $16.86 | 345,314 |
| 2021-02-16 | $17.48 | $17.67 | $17.14 | $17.17 | $17.11 | 267,000 |
| 2021-02-12 | $17.03 | $17.53 | $17.01 | $17.27 | $17.21 | 164,520 |
| 2021-02-11 | $17.43 | $17.55 | $16.77 | $17.13 | $17.07 | 265,332 |
| 2021-02-10 | $17.83 | $17.85 | $17.25 | $17.36 | $17.29 | 154,312 |
| 2021-02-09 | $17.84 | $17.84 | $17.39 | $17.61 | $17.54 | 174,372 |
| 2021-02-08 | $17.35 | $18.00 | $17.35 | $17.90 | $17.83 | 307,065 |
| 2021-02-05 | $17.21 | $17.31 | $16.87 | $17.15 | $17.09 | 179,577 |
| 2021-02-04 | $16.64 | $17.13 | $16.50 | $16.93 | $16.87 | 233,708 |
| 2021-02-03 | $16.86 | $16.97 | $16.29 | $16.68 | $16.62 | 448,143 |
| 2021-02-02 | $16.46 | $17.15 | $16.19 | $16.91 | $16.85 | 320,485 |
| 2021-02-01 | $15.31 | $16.25 | $15.28 | $16.17 | $16.11 | 299,671 |
| 2021-01-29 | $15.97 | $15.97 | $15.23 | $15.23 | $15.17 | 387,320 |
| 2021-01-28 | $16.06 | $16.31 | $15.77 | $16.00 | $15.94 | 373,281 |
| 2021-01-27 | $15.96 | $16.13 | $15.49 | $15.80 | $15.74 | 361,319 |
| 2021-01-26 | $16.68 | $16.68 | $16.13 | $16.30 | $16.24 | 249,484 |
| 2021-01-25 | $16.54 | $16.71 | $16.25 | $16.52 | $16.46 | 167,854 |
| 2021-01-22 | $16.20 | $16.73 | $15.99 | $16.70 | $16.64 | 463,975 |
| 2021-01-21 | $16.88 | $16.88 | $16.17 | $16.37 | $16.31 | 187,036 |
| 2021-01-20 | $16.77 | $17.13 | $16.48 | $16.86 | $16.80 | 199,595 |
| 2021-01-19 | $17.10 | $17.10 | $16.60 | $16.79 | $16.73 | 523,715 |
| 2021-01-15 | $17.17 | $17.30 | $16.60 | $16.88 | $16.82 | 468,507 |
| 2021-01-14 | $18.16 | $18.16 | $17.51 | $17.54 | $17.47 | 221,975 |
| 2021-01-13 | $18.34 | $18.35 | $17.68 | $17.99 | $17.92 | 220,240 |
| 2021-01-12 | $18.17 | $18.40 | $17.80 | $18.40 | $18.33 | 403,350 |
| 2021-01-11 | $18.26 | $18.51 | $18.06 | $18.18 | $18.11 | 309,593 |
| 2021-01-08 | $18.65 | $19.20 | $18.24 | $18.66 | $18.59 | 644,092 |
| 2021-01-07 | $18.09 | $18.10 | $17.50 | $17.55 | $17.48 | 292,533 |
| 2021-01-06 | $17.72 | $18.39 | $17.33 | $18.04 | $17.97 | 484,628 |
| 2021-01-05 | $16.55 | $17.16 | $16.43 | $17.02 | $16.96 | 529,382 |
| 2021-01-04 | $17.39 | $17.50 | $16.56 | $16.57 | $16.51 | 388,983 |
| 2020-12-31 | $16.84 | $17.46 | $16.57 | $17.14 | $17.08 | 285,507 |
| 2020-12-30 | $16.50 | $17.06 | $16.50 | $16.98 | $16.92 | 229,953 |
| 2020-12-29 | $16.73 | $16.89 | $16.24 | $16.37 | $16.31 | 327,969 |
| 2020-12-28 | $16.65 | $17.15 | $16.57 | $16.74 | $16.68 | 303,199 |
| 2020-12-24 | $16.33 | $16.63 | $16.29 | $16.52 | $16.46 | 146,963 |
| 2020-12-23 | $15.50 | $16.24 | $15.34 | $16.18 | $16.12 | 191,692 |
| 2020-12-22 | $15.45 | $15.62 | $15.25 | $15.50 | $15.44 | 178,515 |
| 2020-12-21 | $15.84 | $15.98 | $15.40 | $15.52 | $15.46 | 267,322 |
| 2020-12-18 | $15.90 | $16.18 | $15.76 | $16.15 | $16.09 | 858,853 |
| 2020-12-17 | $16.10 | $16.14 | $15.61 | $15.93 | $15.87 | 305,427 |
| 2020-12-16 | $15.95 | $16.00 | $15.36 | $15.79 | $15.73 | 278,610 |
| 2020-12-15 | $15.31 | $15.93 | $15.15 | $15.82 | $15.76 | 268,935 |
| 2020-12-14 | $15.65 | $15.65 | $15.02 | $15.09 | $15.03 | 314,387 |
| 2020-12-11 | $15.46 | $15.85 | $15.39 | $15.45 | $15.39 | 254,659 |
| 2020-12-10 | $15.92 | $16.18 | $15.59 | $15.75 | $15.69 | 237,487 |
| 2020-12-09 | $16.59 | $16.65 | $15.92 | $16.10 | $16.04 | 290,341 |
| 2020-12-08 | $16.09 | $16.58 | $16.09 | $16.48 | $16.42 | 367,141 |
| 2020-12-07 | $16.65 | $16.65 | $16.17 | $16.28 | $16.22 | 282,631 |
| 2020-12-04 | $16.00 | $16.72 | $15.91 | $16.60 | $16.54 | 481,656 |
| 2020-12-03 | $15.57 | $15.94 | $15.30 | $15.84 | $15.78 | 301,076 |
| 2020-12-02 | $15.49 | $15.67 | $15.30 | $15.52 | $15.46 | 253,558 |
| 2020-12-01 | $15.76 | $16.00 | $15.30 | $15.54 | $15.48 | 354,589 |
| 2020-11-30 | $15.77 | $15.77 | $15.40 | $15.56 | $15.50 | 425,372 |
| 2020-11-27 | $16.11 | $16.17 | $15.66 | $15.95 | $15.89 | 125,280 |
| 2020-11-25 | $16.52 | $16.62 | $16.08 | $16.12 | $16.06 | 217,445 |
| 2020-11-24 | $16.12 | $16.82 | $15.69 | $16.64 | $16.58 | 548,566 |
| 2020-11-23 | $14.99 | $16.03 | $14.99 | $15.87 | $15.81 | 499,042 |
| 2020-11-20 | $14.15 | $14.76 | $14.00 | $14.75 | $14.69 | 327,323 |
| 2020-11-19 | $14.30 | $14.54 | $13.97 | $14.32 | $14.27 | 220,767 |
| 2020-11-18 | $14.84 | $15.02 | $14.40 | $14.40 | $14.35 | 274,746 |
| 2020-11-17 | $14.71 | $14.90 | $14.37 | $14.72 | $14.66 | 181,633 |
| 2020-11-16 | $14.86 | $15.06 | $14.61 | $14.94 | $14.88 | 369,368 |
| 2020-11-13 | $14.04 | $14.43 | $13.96 | $14.35 | $14.30 | 329,369 |
| 2020-11-12 | $14.44 | $14.70 | $13.67 | $13.87 | $13.82 | 270,851 |
| 2020-11-11 | $15.11 | $15.11 | $14.54 | $14.70 | $14.64 | 250,152 |
| 2020-11-10 | $15.01 | $15.23 | $14.84 | $15.03 | $14.97 | 443,251 |
| 2020-11-09 | $15.03 | $15.93 | $14.44 | $14.76 | $14.70 | 538,264 |
| 2020-11-06 | $14.90 | $15.00 | $13.04 | $13.66 | $13.61 | 821,378 |
| 2020-11-05 | $14.62 | $15.88 | $14.62 | $15.48 | $15.42 | 586,198 |
| 2020-11-04 | $15.09 | $15.49 | $14.53 | $14.56 | $14.51 | 245,184 |
| 2020-11-03 | $15.40 | $15.66 | $15.13 | $15.53 | $15.47 | 265,405 |
| 2020-11-02 | $14.96 | $15.12 | $14.81 | $15.05 | $14.99 | 233,686 |
| 2020-10-30 | $14.58 | $14.75 | $14.30 | $14.67 | $14.61 | 312,586 |
| 2020-10-29 | $14.10 | $14.76 | $13.85 | $14.64 | $14.59 | 258,291 |
| 2020-10-28 | $14.55 | $14.73 | $14.10 | $14.25 | $14.20 | 265,184 |
| 2020-10-27 | $15.42 | $15.43 | $14.98 | $15.01 | $14.95 | 296,192 |
| 2020-10-26 | $15.09 | $15.15 | $14.61 | $14.85 | $14.79 | 237,237 |
| 2020-10-23 | $15.17 | $15.48 | $14.94 | $15.42 | $15.36 | 249,669 |
| 2020-10-22 | $15.06 | $15.26 | $14.80 | $14.96 | $14.90 | 279,080 |
| 2020-10-21 | $14.88 | $15.00 | $14.65 | $14.93 | $14.87 | 355,584 |
| 2020-10-20 | $14.96 | $15.19 | $14.85 | $14.93 | $14.87 | 246,303 |
| 2020-10-19 | $15.10 | $15.27 | $14.74 | $14.79 | $14.73 | 472,695 |
| 2020-10-16 | $14.93 | $15.20 | $14.93 | $14.99 | $14.93 | 371,273 |
| 2020-10-15 | $14.46 | $15.07 | $14.21 | $14.92 | $14.86 | 593,224 |
| 2020-10-14 | $14.69 | $14.91 | $14.56 | $14.74 | $14.68 | 208,059 |
| 2020-10-13 | $14.63 | $14.82 | $14.54 | $14.71 | $14.65 | 347,319 |
| 2020-10-12 | $15.16 | $15.23 | $14.90 | $14.92 | $14.86 | 383,269 |
| 2020-10-09 | $15.16 | $15.47 | $14.90 | $15.15 | $15.09 | 382,602 |
| 2020-10-08 | $14.95 | $15.26 | $14.74 | $15.03 | $14.97 | 619,869 |
| 2020-10-07 | $14.57 | $14.92 | $14.43 | $14.90 | $14.84 | 708,183 |
| 2020-10-06 | $14.75 | $14.92 | $14.26 | $14.27 | $14.22 | 523,329 |
| 2020-10-05 | $13.67 | $14.42 | $13.67 | $14.36 | $14.31 | 394,461 |
| 2020-10-02 | $12.44 | $13.60 | $12.44 | $13.54 | $13.49 | 365,795 |
| 2020-10-01 | $12.52 | $12.80 | $12.37 | $12.78 | $12.73 | 344,735 |
| 2020-09-30 | $12.70 | $12.83 | $12.38 | $12.51 | $12.46 | 471,193 |
| 2020-09-29 | $12.50 | $12.78 | $12.19 | $12.64 | $12.59 | 359,156 |
| 2020-09-28 | $12.20 | $12.86 | $12.20 | $12.54 | $12.49 | 354,155 |
| 2020-09-25 | $12.19 | $12.26 | $11.83 | $12.02 | $11.97 | 343,973 |
| 2020-09-24 | $12.65 | $12.65 | $11.94 | $12.20 | $12.15 | 474,952 |
| 2020-09-23 | $12.60 | $12.83 | $12.55 | $12.59 | $12.54 | 521,983 |
| 2020-09-22 | $12.90 | $12.91 | $12.10 | $12.76 | $12.71 | 452,517 |
| 2020-09-21 | $14.36 | $14.36 | $12.57 | $12.91 | $12.86 | 534,900 |
| 2020-09-18 | $15.10 | $15.18 | $14.81 | $14.89 | $14.83 | 3,088,865 |
| 2020-09-17 | $14.85 | $15.27 | $14.51 | $14.86 | $14.80 | 754,869 |
| 2020-09-16 | $14.84 | $15.16 | $14.63 | $14.89 | $14.83 | 716,567 |
| 2020-09-15 | $14.82 | $14.96 | $14.59 | $14.82 | $14.76 | 424,322 |
| 2020-09-14 | $14.45 | $14.80 | $14.17 | $14.70 | $14.64 | 661,561 |
| 2020-09-11 | $14.24 | $14.82 | $14.04 | $14.20 | $14.15 | 593,896 |
| 2020-09-10 | $13.95 | $14.43 | $13.89 | $14.26 | $14.21 | 720,449 |
| 2020-09-09 | $12.88 | $13.73 | $12.69 | $13.63 | $13.58 | 698,161 |
| 2020-09-08 | $12.87 | $13.12 | $12.64 | $12.80 | $12.75 | 766,580 |
| 2020-09-04 | $12.47 | $13.08 | $12.23 | $12.95 | $12.90 | 485,491 |
| 2020-09-03 | $12.70 | $12.70 | $11.99 | $12.18 | $12.13 | 390,963 |
| 2020-09-02 | $12.11 | $12.68 | $12.04 | $12.63 | $12.58 | 316,639 |
| 2020-09-01 | $12.01 | $12.17 | $11.81 | $12.17 | $12.12 | 236,100 |
| 2020-08-31 | $12.58 | $12.79 | $12.15 | $12.15 | $12.10 | 342,998 |
| 2020-08-28 | $12.07 | $12.73 | $11.86 | $12.72 | $12.67 | 673,544 |
| 2020-08-27 | $12.39 | $12.48 | $11.99 | $12.06 | $12.01 | 350,520 |
| 2020-08-26 | $12.45 | $12.55 | $12.24 | $12.27 | $12.22 | 428,506 |
| 2020-08-25 | $12.55 | $12.62 | $12.33 | $12.46 | $12.41 | 265,647 |
| 2020-08-24 | $12.13 | $12.59 | $11.94 | $12.47 | $12.42 | 239,567 |
| 2020-08-21 | $12.00 | $12.10 | $11.92 | $12.01 | $11.96 | 264,956 |
| 2020-08-20 | $11.90 | $12.21 | $11.89 | $12.15 | $12.10 | 270,077 |
| 2020-08-19 | $12.09 | $12.23 | $12.04 | $12.10 | $12.05 | 291,934 |
| 2020-08-18 | $12.36 | $12.48 | $11.96 | $12.13 | $12.08 | 431,184 |
| 2020-08-17 | $12.95 | $13.01 | $12.41 | $12.46 | $12.41 | 495,069 |
| 2020-08-14 | $12.67 | $12.99 | $12.67 | $12.95 | $12.90 | 397,940 |
| 2020-08-13 | $12.82 | $13.03 | $12.79 | $12.83 | $12.78 | 512,729 |
| 2020-08-12 | $13.00 | $13.03 | $12.64 | $12.82 | $12.77 | 503,282 |
| 2020-08-11 | $12.70 | $13.02 | $12.66 | $12.76 | $12.71 | 697,459 |
| 2020-08-10 | $11.77 | $12.43 | $11.76 | $12.43 | $12.38 | 415,967 |
| 2020-08-07 | $11.52 | $11.75 | $11.35 | $11.73 | $11.69 | 276,070 |
| 2020-08-06 | $11.63 | $11.63 | $11.16 | $11.51 | $11.47 | 372,030 |
| 2020-08-05 | $10.99 | $12.19 | $10.90 | $11.52 | $11.48 | 484,817 |
| 2020-08-04 | $10.48 | $10.72 | $10.35 | $10.63 | $10.59 | 427,583 |
| 2020-08-03 | $10.31 | $10.59 | $10.22 | $10.53 | $10.49 | 373,701 |
| 2020-07-31 | $10.34 | $10.44 | $9.88 | $10.20 | $10.16 | 378,184 |
| 2020-07-30 | $10.54 | $10.68 | $10.24 | $10.40 | $10.36 | 346,373 |
| 2020-07-29 | $10.42 | $10.86 | $10.37 | $10.84 | $10.80 | 303,858 |
| 2020-07-28 | $10.63 | $10.78 | $10.25 | $10.35 | $10.31 | 264,213 |
| 2020-07-27 | $10.56 | $10.74 | $10.45 | $10.71 | $10.67 | 165,640 |
| 2020-07-24 | $10.80 | $10.88 | $10.53 | $10.57 | $10.53 | 250,037 |
| 2020-07-23 | $10.92 | $11.00 | $10.66 | $10.93 | $10.89 | 288,794 |
| 2020-07-22 | $10.69 | $10.84 | $10.61 | $10.82 | $10.78 | 227,697 |
| 2020-07-21 | $10.73 | $11.02 | $10.73 | $10.80 | $10.76 | 287,880 |
| 2020-07-20 | $10.65 | $10.90 | $10.48 | $10.65 | $10.61 | 350,494 |
| 2020-07-17 | $10.98 | $11.12 | $10.76 | $10.77 | $10.73 | 285,830 |
| 2020-07-16 | $11.21 | $11.25 | $10.79 | $10.96 | $10.92 | 254,117 |
| 2020-07-15 | $11.11 | $11.36 | $11.00 | $11.27 | $11.23 | 406,611 |
| 2020-07-14 | $10.73 | $10.90 | $10.47 | $10.71 | $10.67 | 318,009 |
| 2020-07-13 | $11.07 | $11.09 | $10.61 | $10.77 | $10.73 | 337,744 |
| 2020-07-10 | $10.15 | $10.86 | $10.15 | $10.83 | $10.79 | 389,711 |
| 2020-07-09 | $10.16 | $10.23 | $9.82 | $10.12 | $10.08 | 703,032 |
| 2020-07-08 | $10.00 | $10.32 | $9.86 | $10.26 | $10.22 | 381,439 |
| 2020-07-07 | $10.22 | $10.29 | $10.02 | $10.03 | $9.99 | 343,532 |
| 2020-07-06 | $10.57 | $10.76 | $10.24 | $10.47 | $10.43 | 216,119 |
| 2020-07-02 | $10.47 | $10.79 | $10.22 | $10.33 | $10.29 | 350,909 |
| 2020-07-01 | $10.54 | $10.71 | $10.11 | $10.17 | $10.13 | 355,855 |
| 2020-06-30 | $10.31 | $10.62 | $10.16 | $10.59 | $10.55 | 375,963 |
| 2020-06-29 | $9.89 | $10.60 | $9.83 | $10.44 | $10.40 | 490,871 |
| 2020-06-26 | $10.22 | $10.31 | $9.67 | $9.72 | $9.68 | 715,333 |
| 2020-06-25 | $9.97 | $10.39 | $9.85 | $10.39 | $10.35 | 380,876 |
| 2020-06-24 | $10.51 | $10.51 | $9.90 | $10.09 | $10.05 | 487,943 |
| 2020-06-23 | $11.00 | $11.00 | $10.49 | $10.81 | $10.77 | 236,338 |
| 2020-06-22 | $10.81 | $10.85 | $10.54 | $10.78 | $10.74 | 339,579 |
| 2020-06-19 | $11.13 | $11.49 | $10.95 | $11.07 | $11.03 | 855,066 |
| 2020-06-18 | $10.54 | $10.98 | $10.54 | $10.92 | $10.88 | 363,326 |
| 2020-06-17 | $11.13 | $11.13 | $10.73 | $10.81 | $10.77 | 386,543 |
| 2020-06-16 | $11.37 | $11.57 | $10.86 | $11.16 | $11.12 | 437,439 |
| 2020-06-15 | $10.04 | $11.00 | $10.04 | $10.82 | $10.78 | 1,519,792 |
| 2020-06-12 | $10.73 | $10.92 | $10.17 | $10.64 | $10.60 | 371,024 |
| 2020-06-11 | $10.77 | $11.17 | $10.16 | $10.17 | $10.13 | 431,229 |
| 2020-06-10 | $12.31 | $12.39 | $11.41 | $11.58 | $11.54 | 809,618 |
| 2020-06-09 | $12.95 | $12.98 | $12.28 | $12.37 | $12.32 | 538,549 |
| 2020-06-08 | $13.02 | $13.27 | $12.60 | $13.06 | $13.01 | 465,289 |
| 2020-06-05 | $13.03 | $13.55 | $12.66 | $12.72 | $12.67 | 897,026 |
| 2020-06-04 | $11.70 | $12.38 | $11.50 | $12.34 | $12.29 | 426,530 |
| 2020-06-03 | $11.48 | $11.99 | $11.44 | $11.88 | $11.84 | 438,746 |
| 2020-06-02 | $11.20 | $11.56 | $11.11 | $11.25 | $11.21 | 349,301 |
| 2020-06-01 | $10.99 | $11.37 | $10.80 | $11.02 | $10.98 | 762,504 |
| 2020-05-29 | $11.19 | $11.50 | $10.86 | $11.06 | $11.02 | 1,385,978 |
| 2020-05-28 | $11.86 | $11.90 | $11.23 | $11.33 | $11.29 | 1,291,706 |
| 2020-05-27 | $10.39 | $11.81 | $10.39 | $11.78 | $11.74 | 1,384,959 |
| 2020-05-26 | $9.45 | $10.16 | $9.45 | $9.88 | $9.84 | 1,261,573 |
| 2020-05-22 | $8.93 | $9.17 | $8.75 | $9.15 | $9.12 | 563,999 |
| 2020-05-21 | $8.78 | $9.07 | $8.68 | $8.89 | $8.86 | 564,372 |
| 2020-05-20 | $8.68 | $9.00 | $8.68 | $8.79 | $8.76 | 667,469 |
| 2020-05-19 | $8.28 | $8.72 | $7.90 | $8.51 | $8.48 | 1,522,799 |
| 2020-05-18 | $7.57 | $8.34 | $7.57 | $8.29 | $8.26 | 1,616,703 |
| 2020-05-15 | $7.37 | $7.46 | $7.00 | $7.06 | $7.03 | 561,737 |
| 2020-05-14 | $6.86 | $7.31 | $6.56 | $7.31 | $7.28 | 663,648 |
| 2020-05-13 | $7.75 | $7.86 | $7.02 | $7.08 | $7.05 | 911,026 |
| 2020-05-12 | $8.06 | $8.31 | $7.71 | $7.76 | $7.73 | 950,697 |
| 2020-05-11 | $7.77 | $8.36 | $7.58 | $8.04 | $8.01 | 976,570 |
| 2020-05-08 | $9.39 | $9.58 | $8.30 | $8.61 | $8.58 | 1,388,857 |
| 2020-05-07 | $8.34 | $8.94 | $8.34 | $8.87 | $8.84 | 819,441 |
| 2020-05-06 | $8.39 | $8.49 | $8.17 | $8.21 | $8.18 | 449,168 |
| 2020-05-05 | $8.38 | $8.83 | $8.19 | $8.26 | $8.23 | 883,067 |
| 2020-05-04 | $8.17 | $8.31 | $7.91 | $8.19 | $8.16 | 823,696 |
| 2020-05-01 | $8.84 | $8.84 | $8.28 | $8.39 | $8.36 | 598,482 |
| 2020-04-30 | $9.24 | $9.37 | $8.80 | $9.11 | $9.08 | 1,033,934 |
| 2020-04-29 | $9.25 | $9.70 | $9.11 | $9.37 | $9.33 | 771,991 |
| 2020-04-28 | $8.70 | $8.99 | $8.46 | $8.80 | $8.77 | 857,325 |
| 2020-04-27 | $7.75 | $8.47 | $7.69 | $8.39 | $8.36 | 1,321,600 |
| 2020-04-24 | $7.48 | $7.87 | $7.43 | $7.72 | $7.69 | 861,451 |
| 2020-04-23 | $7.18 | $7.65 | $7.16 | $7.42 | $7.39 | 874,275 |
| 2020-04-22 | $7.45 | $7.58 | $7.08 | $7.19 | $7.16 | 519,291 |
| 2020-04-21 | $7.12 | $7.42 | $7.00 | $7.21 | $7.18 | 980,613 |
| 2020-04-20 | $7.45 | $7.63 | $7.12 | $7.44 | $7.41 | 1,250,057 |
| 2020-04-17 | $7.49 | $7.80 | $7.37 | $7.57 | $7.54 | 974,273 |
| 2020-04-16 | $7.60 | $7.73 | $6.87 | $7.24 | $7.21 | 805,469 |
| 2020-04-15 | $7.90 | $7.93 | $7.49 | $7.64 | $7.61 | 714,831 |
| 2020-04-14 | $8.85 | $8.87 | $8.15 | $8.32 | $8.29 | 621,825 |
| 2020-04-13 | $8.95 | $9.04 | $8.45 | $8.81 | $8.78 | 1,026,129 |
| 2020-04-09 | $7.96 | $9.16 | $7.94 | $8.81 | $8.78 | 1,635,957 |
| 2020-04-08 | $7.00 | $7.77 | $6.92 | $7.69 | $7.66 | 2,569,956 |
| 2020-04-07 | $7.28 | $7.28 | $6.85 | $7.00 | $6.97 | 1,471,713 |
| 2020-04-06 | $6.67 | $7.07 | $6.67 | $6.75 | $6.72 | 734,022 |
| 2020-04-03 | $6.58 | $6.77 | $6.18 | $6.35 | $6.33 | 697,493 |
| 2020-04-02 | $6.37 | $6.92 | $6.35 | $6.63 | $6.61 | 724,311 |
| 2020-04-01 | $7.25 | $7.25 | $6.35 | $6.39 | $6.37 | 617,634 |
| 2020-03-31 | $7.55 | $7.76 | $7.24 | $7.46 | $7.43 | 776,107 |
| 2020-03-30 | $7.50 | $7.92 | $7.25 | $7.57 | $7.54 | 559,691 |
| 2020-03-27 | $7.86 | $7.86 | $7.29 | $7.45 | $7.42 | 797,937 |
| 2020-03-26 | $7.58 | $8.36 | $7.51 | $8.25 | $8.22 | 939,201 |
| 2020-03-25 | $7.21 | $7.70 | $6.68 | $7.46 | $7.43 | 959,934 |
| 2020-03-24 | $6.98 | $7.41 | $6.91 | $7.28 | $7.25 | 628,968 |
| 2020-03-23 | $7.18 | $7.28 | $5.93 | $6.73 | $6.70 | 892,970 |
| 2020-03-20 | $7.74 | $7.88 | $7.04 | $7.49 | $7.46 | 1,359,073 |
| 2020-03-19 | $6.85 | $7.99 | $6.75 | $7.64 | $7.61 | 690,297 |
| 2020-03-18 | $7.60 | $8.21 | $5.93 | $6.86 | $6.83 | 1,194,678 |
| 2020-03-17 | $8.80 | $9.13 | $7.75 | $8.12 | $8.09 | 2,666,356 |
| 2020-03-16 | $9.60 | $9.63 | $8.54 | $8.68 | $8.65 | 643,886 |
| 2020-03-13 | $10.58 | $11.09 | $9.80 | $11.02 | $10.98 | 633,640 |
| 2020-03-12 | $9.77 | $10.62 | $9.62 | $9.80 | $9.76 | 1,017,142 |
| 2020-03-11 | $11.03 | $11.19 | $10.47 | $10.72 | $10.68 | 661,124 |
| 2020-03-10 | $11.46 | $11.97 | $10.72 | $11.23 | $11.19 | 884,284 |
| 2020-03-09 | $12.62 | $12.62 | $11.09 | $11.18 | $11.14 | 935,116 |
| 2020-03-06 | $13.37 | $14.01 | $13.33 | $13.87 | $13.58 | 557,490 |
| 2020-03-05 | $14.04 | $14.31 | $13.69 | $13.95 | $13.65 | 1,569,404 |
| 2020-03-04 | $14.09 | $14.10 | $13.79 | $13.95 | $13.65 | 571,967 |
| 2020-03-03 | $14.73 | $15.03 | $13.72 | $13.85 | $13.56 | 690,199 |
| 2020-03-02 | $14.32 | $14.42 | $13.76 | $14.39 | $14.08 | 637,687 |
| 2020-02-28 | $13.68 | $14.36 | $13.24 | $14.21 | $13.91 | 481,258 |
| 2020-02-27 | $14.88 | $14.88 | $14.12 | $14.22 | $13.92 | 413,029 |
| 2020-02-26 | $15.76 | $15.95 | $15.04 | $15.06 | $14.74 | 223,064 |
| 2020-02-25 | $17.11 | $17.11 | $15.06 | $15.56 | $15.23 | 654,742 |
| 2020-02-24 | $16.87 | $17.10 | $16.60 | $17.01 | $16.65 | 532,853 |
| 2020-02-21 | $17.13 | $18.15 | $16.63 | $17.64 | $17.26 | 752,680 |
| 2020-02-20 | $16.45 | $17.16 | $16.45 | $17.05 | $16.69 | 579,892 |
| 2020-02-19 | $16.27 | $16.59 | $16.25 | $16.50 | $16.15 | 355,383 |
| 2020-02-18 | $16.02 | $16.35 | $15.98 | $16.20 | $15.86 | 453,526 |
| 2020-02-14 | $16.01 | $16.26 | $16.00 | $16.14 | $15.80 | 550,217 |
| 2020-02-13 | $16.33 | $16.33 | $15.97 | $16.11 | $15.77 | 218,044 |
| 2020-02-12 | $16.33 | $16.56 | $16.03 | $16.36 | $16.01 | 411,362 |
| 2020-02-11 | $15.86 | $16.48 | $15.86 | $16.10 | $15.76 | 339,136 |
| 2020-02-10 | $15.56 | $15.84 | $15.51 | $15.69 | $15.36 | 258,867 |
| 2020-02-07 | $16.28 | $16.32 | $15.39 | $15.53 | $15.20 | 400,634 |
| 2020-02-06 | $16.73 | $16.73 | $16.28 | $16.36 | $16.01 | 154,876 |
| 2020-02-05 | $16.60 | $16.79 | $16.25 | $16.59 | $16.24 | 334,568 |
| 2020-02-04 | $15.90 | $16.59 | $15.86 | $16.40 | $16.05 | 620,168 |
| 2020-02-03 | $15.78 | $15.96 | $15.52 | $15.59 | $15.26 | 274,629 |
| 2020-01-31 | $16.27 | $16.40 | $15.59 | $15.70 | $15.37 | 328,927 |
| 2020-01-30 | $16.32 | $16.57 | $16.18 | $16.56 | $16.21 | 235,233 |
| 2020-01-29 | $16.70 | $16.94 | $16.53 | $16.59 | $16.24 | 289,530 |
| 2020-01-28 | $16.59 | $16.86 | $16.58 | $16.72 | $16.36 | 170,860 |
| 2020-01-27 | $16.50 | $16.66 | $16.35 | $16.46 | $16.11 | 263,620 |
| 2020-01-24 | $17.40 | $17.40 | $16.91 | $17.00 | $16.64 | 381,917 |
| 2020-01-23 | $17.10 | $17.57 | $16.70 | $17.39 | $17.02 | 531,198 |
| 2020-01-22 | $17.87 | $17.87 | $17.16 | $17.26 | $16.89 | 469,828 |
| 2020-01-21 | $18.02 | $18.11 | $17.71 | $17.76 | $17.38 | 335,646 |
| 2020-01-17 | $19.23 | $19.39 | $18.08 | $18.16 | $17.77 | 452,168 |
| 2020-01-16 | $19.51 | $19.71 | $18.94 | $19.04 | $18.64 | 334,566 |
| 2020-01-15 | $18.71 | $19.39 | $18.65 | $19.30 | $18.89 | 587,196 |
| 2020-01-14 | $18.94 | $19.21 | $18.70 | $18.79 | $18.39 | 718,827 |
| 2020-01-13 | $18.88 | $19.34 | $18.68 | $19.00 | $18.60 | 332,909 |
| 2020-01-10 | $18.90 | $19.02 | $18.70 | $18.90 | $18.50 | 166,581 |
| 2020-01-09 | $19.05 | $19.05 | $18.61 | $18.80 | $18.40 | 382,568 |
| 2020-01-08 | $18.81 | $18.93 | $18.50 | $18.91 | $18.51 | 240,149 |
| 2020-01-07 | $18.42 | $19.07 | $18.38 | $18.90 | $18.50 | 229,631 |
| 2020-01-06 | $18.74 | $18.86 | $18.52 | $18.60 | $18.20 | 516,114 |
| 2020-01-03 | $18.98 | $19.04 | $18.58 | $18.93 | $18.53 | 238,351 |
| 2020-01-02 | $19.40 | $19.50 | $18.79 | $19.19 | $18.78 | 590,537 |
| 2019-12-31 | $19.02 | $19.40 | $18.93 | $19.30 | $18.89 | 174,632 |
| 2019-12-30 | $19.39 | $19.53 | $19.06 | $19.09 | $18.68 | 348,951 |
| 2019-12-27 | $19.75 | $19.75 | $19.29 | $19.36 | $18.95 | 194,494 |
| 2019-12-26 | $19.57 | $19.84 | $19.41 | $19.66 | $19.24 | 327,071 |
| 2019-12-24 | $19.71 | $19.81 | $19.51 | $19.58 | $19.16 | 194,155 |
| 2019-12-23 | $19.86 | $19.86 | $19.48 | $19.69 | $19.27 | 276,394 |
| 2019-12-20 | $20.24 | $20.40 | $19.67 | $19.71 | $19.29 | 350,346 |
| 2019-12-19 | $20.04 | $20.29 | $19.94 | $20.16 | $19.73 | 372,798 |
| 2019-12-18 | $19.96 | $20.10 | $19.62 | $19.93 | $19.51 | 405,197 |
| 2019-12-17 | $20.29 | $20.29 | $19.72 | $19.93 | $19.51 | 242,735 |
| 2019-12-16 | $20.31 | $20.78 | $20.31 | $20.44 | $19.81 | 549,928 |
| 2019-12-13 | $20.20 | $20.60 | $19.87 | $20.04 | $19.42 | 388,405 |
| 2019-12-12 | $19.20 | $20.45 | $19.12 | $20.34 | $19.71 | 378,540 |
| 2019-12-11 | $19.03 | $19.34 | $18.88 | $19.32 | $18.72 | 244,056 |
| 2019-12-10 | $18.72 | $19.00 | $18.41 | $18.94 | $18.35 | 312,310 |
| 2019-12-09 | $18.42 | $18.93 | $18.39 | $18.80 | $18.22 | 547,989 |
| 2019-12-06 | $18.57 | $18.81 | $18.46 | $18.50 | $17.93 | 374,103 |
| 2019-12-05 | $18.22 | $18.36 | $18.05 | $18.19 | $17.63 | 436,327 |
| 2019-12-04 | $18.00 | $18.24 | $17.97 | $18.10 | $17.54 | 287,210 |
| 2019-12-03 | $18.01 | $18.07 | $17.81 | $17.85 | $17.30 | 235,487 |
| 2019-12-02 | $18.27 | $18.69 | $18.14 | $18.29 | $17.72 | 193,715 |
| 2019-11-29 | $18.09 | $18.57 | $18.07 | $18.18 | $17.62 | 178,078 |
| 2019-11-27 | $18.64 | $18.64 | $18.26 | $18.28 | $17.71 | 241,166 |
| 2019-11-26 | $18.35 | $18.77 | $17.99 | $18.42 | $17.85 | 441,103 |
| 2019-11-25 | $18.09 | $18.60 | $18.09 | $18.46 | $17.89 | 327,380 |
| 2019-11-22 | $17.92 | $18.33 | $17.92 | $18.11 | $17.55 | 107,430 |
| 2019-11-21 | $18.04 | $18.21 | $17.81 | $17.94 | $17.38 | 166,671 |
| 2019-11-20 | $18.12 | $18.44 | $17.78 | $17.93 | $17.37 | 261,623 |
| 2019-11-19 | $18.69 | $18.72 | $18.22 | $18.28 | $17.71 | 169,672 |
| 2019-11-18 | $18.64 | $18.83 | $18.43 | $18.54 | $17.97 | 185,581 |
| 2019-11-15 | $18.98 | $19.20 | $18.73 | $18.79 | $18.21 | 259,298 |
| 2019-11-14 | $19.21 | $19.48 | $18.85 | $18.87 | $18.29 | 151,946 |
| 2019-11-13 | $19.23 | $19.45 | $18.97 | $19.37 | $18.77 | 448,002 |
| 2019-11-12 | $19.53 | $19.68 | $19.30 | $19.42 | $18.82 | 235,990 |
| 2019-11-11 | $19.34 | $19.61 | $19.27 | $19.43 | $18.83 | 281,968 |
| 2019-11-08 | $19.44 | $19.74 | $19.22 | $19.57 | $18.96 | 165,270 |
| 2019-11-07 | $19.84 | $19.95 | $19.40 | $19.51 | $18.91 | 397,452 |
| 2019-11-06 | $19.38 | $19.58 | $19.01 | $19.55 | $18.94 | 411,678 |
| 2019-11-05 | $18.87 | $19.51 | $18.84 | $19.49 | $18.89 | 546,973 |
| 2019-11-04 | $18.59 | $18.97 | $18.32 | $18.71 | $18.13 | 733,798 |
| 2019-11-01 | $17.98 | $19.07 | $17.75 | $18.30 | $17.73 | 568,866 |
| 2019-10-31 | $16.79 | $16.79 | $16.21 | $16.56 | $16.05 | 491,746 |
| 2019-10-30 | $16.92 | $17.00 | $16.46 | $16.81 | $16.29 | 300,378 |
| 2019-10-29 | $16.79 | $17.18 | $16.78 | $16.97 | $16.44 | 252,485 |
| 2019-10-28 | $16.99 | $17.31 | $16.88 | $16.98 | $16.45 | 136,951 |
| 2019-10-25 | $16.45 | $16.89 | $16.42 | $16.86 | $16.34 | 254,444 |
| 2019-10-24 | $16.68 | $16.76 | $16.28 | $16.50 | $15.99 | 293,746 |
| 2019-10-23 | $16.65 | $16.72 | $16.35 | $16.55 | $16.04 | 217,914 |
| 2019-10-22 | $16.53 | $16.77 | $16.04 | $16.57 | $16.06 | 290,740 |
| 2019-10-21 | $16.66 | $16.97 | $16.46 | $16.55 | $16.04 | 221,884 |
| 2019-10-18 | $16.35 | $16.62 | $16.34 | $16.40 | $15.89 | 168,549 |
| 2019-10-17 | $16.18 | $16.45 | $16.14 | $16.42 | $15.91 | 299,987 |
| 2019-10-16 | $16.20 | $16.53 | $16.02 | $16.13 | $15.63 | 245,885 |
| 2019-10-15 | $16.03 | $16.25 | $15.84 | $16.12 | $15.62 | 366,114 |
| 2019-10-14 | $16.29 | $16.29 | $15.82 | $15.95 | $15.46 | 321,127 |
| 2019-10-11 | $16.02 | $16.58 | $16.02 | $16.43 | $15.92 | 361,646 |
| 2019-10-10 | $15.94 | $16.33 | $15.62 | $15.77 | $15.28 | 425,480 |
| 2019-10-09 | $16.01 | $16.22 | $15.91 | $16.13 | $15.63 | 306,421 |
| 2019-10-08 | $15.86 | $16.22 | $15.81 | $15.88 | $15.39 | 743,275 |
| 2019-10-07 | $16.09 | $16.42 | $15.90 | $16.06 | $15.56 | 292,512 |
| 2019-10-04 | $16.24 | $16.44 | $16.07 | $16.23 | $15.73 | 142,097 |
| 2019-10-03 | $16.17 | $16.21 | $15.69 | $16.19 | $15.69 | 365,283 |
| 2019-10-02 | $15.64 | $16.32 | $15.41 | $16.30 | $15.79 | 284,671 |
| 2019-10-01 | $16.83 | $17.13 | $15.83 | $15.89 | $15.40 | 344,166 |
| 2019-09-30 | $16.72 | $16.92 | $16.62 | $16.71 | $16.19 | 421,575 |
| 2019-09-27 | $16.49 | $16.81 | $16.42 | $16.68 | $16.16 | 297,867 |
| 2019-09-26 | $16.30 | $16.51 | $15.94 | $16.44 | $15.93 | 192,400 |
| 2019-09-25 | $15.64 | $16.38 | $15.64 | $16.32 | $15.81 | 273,050 |
| 2019-09-24 | $16.65 | $16.67 | $15.62 | $15.78 | $15.29 | 324,634 |
| 2019-09-23 | $16.32 | $16.73 | $16.18 | $16.61 | $16.10 | 243,039 |
| 2019-09-20 | $16.71 | $16.85 | $16.38 | $16.59 | $16.08 | 482,427 |
| 2019-09-19 | $16.19 | $16.96 | $16.19 | $16.73 | $16.21 | 425,584 |
| 2019-09-18 | $16.38 | $16.54 | $16.18 | $16.51 | $15.81 | 397,118 |
| 2019-09-17 | $16.78 | $16.87 | $16.15 | $16.39 | $15.69 | 267,376 |
| 2019-09-16 | $17.11 | $17.38 | $16.74 | $16.89 | $16.17 | 361,600 |
| 2019-09-13 | $17.05 | $17.42 | $16.92 | $17.11 | $16.38 | 442,907 |
| 2019-09-12 | $16.89 | $16.99 | $16.35 | $16.90 | $16.18 | 264,477 |
| 2019-09-11 | $16.35 | $16.97 | $15.88 | $16.95 | $16.23 | 425,332 |
| 2019-09-10 | $15.55 | $16.17 | $15.39 | $16.16 | $15.47 | 436,756 |
| 2019-09-09 | $14.63 | $15.57 | $14.63 | $15.49 | $14.83 | 284,158 |
| 2019-09-06 | $14.46 | $14.68 | $14.36 | $14.55 | $13.93 | 278,887 |
| 2019-09-05 | $14.28 | $14.73 | $14.28 | $14.50 | $13.88 | 257,494 |
| 2019-09-04 | $13.89 | $14.19 | $13.77 | $13.99 | $13.40 | 268,724 |
| 2019-09-03 | $13.76 | $13.76 | $13.41 | $13.67 | $13.09 | 324,578 |
| 2019-08-30 | $13.93 | $14.11 | $13.85 | $13.91 | $13.32 | 450,513 |
| 2019-08-29 | $13.58 | $13.90 | $13.54 | $13.73 | $13.15 | 404,625 |
| 2019-08-28 | $13.04 | $13.55 | $13.01 | $13.41 | $12.84 | 478,299 |
| 2019-08-27 | $13.03 | $13.11 | $12.93 | $13.10 | $12.54 | 460,086 |
| 2019-08-26 | $13.00 | $13.00 | $12.79 | $12.85 | $12.30 | 269,905 |
| 2019-08-23 | $13.15 | $13.32 | $12.67 | $12.81 | $12.27 | 460,886 |
| 2019-08-22 | $12.98 | $13.37 | $12.98 | $13.28 | $12.72 | 398,467 |
| 2019-08-21 | $13.37 | $13.62 | $13.02 | $13.16 | $12.60 | 345,977 |
| 2019-08-20 | $13.08 | $13.38 | $12.98 | $13.23 | $12.67 | 622,724 |
| 2019-08-19 | $13.25 | $13.36 | $12.82 | $13.12 | $12.56 | 760,718 |
| 2019-08-16 | $12.65 | $12.98 | $12.65 | $12.79 | $12.25 | 319,843 |
| 2019-08-15 | $12.74 | $13.05 | $12.53 | $12.55 | $12.02 | 483,326 |
| 2019-08-14 | $12.42 | $12.88 | $12.10 | $12.62 | $12.08 | 887,998 |
| 2019-08-13 | $12.23 | $13.02 | $12.12 | $12.71 | $12.17 | 716,776 |
| 2019-08-12 | $12.82 | $12.82 | $12.23 | $12.35 | $11.83 | 468,039 |
| 2019-08-09 | $13.61 | $13.61 | $12.81 | $12.91 | $12.36 | 1,066,759 |
| 2019-08-08 | $13.52 | $13.95 | $13.52 | $13.71 | $13.13 | 899,774 |
| 2019-08-07 | $13.54 | $13.58 | $13.02 | $13.38 | $12.81 | 588,814 |
| 2019-08-06 | $14.42 | $14.42 | $13.37 | $13.74 | $13.16 | 1,134,669 |
| 2019-08-05 | $14.49 | $14.80 | $13.86 | $13.97 | $13.38 | 1,140,449 |
| 2019-08-02 | $17.75 | $18.27 | $15.18 | $15.42 | $14.77 | 1,610,484 |
| 2019-08-01 | $19.37 | $19.57 | $17.99 | $18.16 | $17.39 | 510,248 |
| 2019-07-31 | $20.08 | $20.23 | $19.35 | $19.48 | $18.65 | 659,735 |
| 2019-07-30 | $19.30 | $20.01 | $19.04 | $20.00 | $19.15 | 480,365 |
| 2019-07-29 | $20.06 | $20.09 | $19.36 | $19.56 | $18.73 | 567,148 |
| 2019-07-26 | $19.64 | $20.18 | $19.55 | $20.15 | $19.29 | 373,603 |
| 2019-07-25 | $20.05 | $20.06 | $19.58 | $19.63 | $18.80 | 738,554 |
| 2019-07-24 | $19.46 | $20.10 | $19.36 | $20.06 | $19.21 | 407,797 |
| 2019-07-23 | $18.53 | $19.54 | $18.53 | $19.52 | $18.69 | 426,368 |
| 2019-07-22 | $18.35 | $18.49 | $18.19 | $18.40 | $17.62 | 639,992 |
| 2019-07-19 | $18.27 | $18.53 | $18.22 | $18.33 | $17.55 | 276,166 |
| 2019-07-18 | $18.50 | $18.76 | $18.17 | $18.27 | $17.49 | 438,872 |
| 2019-07-17 | $18.69 | $18.87 | $18.39 | $18.60 | $17.81 | 871,926 |
| 2019-07-16 | $18.21 | $19.16 | $18.21 | $18.70 | $17.91 | 391,722 |
| 2019-07-15 | $18.89 | $18.96 | $18.21 | $18.29 | $17.51 | 426,034 |
| 2019-07-12 | $18.64 | $18.95 | $18.47 | $18.86 | $18.06 | 867,933 |
| 2019-07-11 | $19.34 | $19.41 | $18.49 | $18.70 | $17.91 | 491,993 |
| 2019-07-10 | $20.00 | $20.11 | $19.31 | $19.35 | $18.53 | 663,966 |
| 2019-07-09 | $19.92 | $19.92 | $19.57 | $19.88 | $19.04 | 278,421 |
| 2019-07-08 | $20.32 | $20.39 | $19.98 | $20.01 | $19.16 | 289,560 |
| 2019-07-05 | $20.45 | $20.66 | $20.27 | $20.46 | $19.59 | 270,486 |
| 2019-07-03 | $20.84 | $20.95 | $20.58 | $20.63 | $19.75 | 173,825 |
| 2019-07-02 | $21.28 | $21.31 | $20.55 | $20.85 | $19.97 | 432,594 |
| 2019-07-01 | $21.56 | $21.87 | $21.09 | $21.27 | $20.37 | 569,665 |
| 2019-06-28 | $21.22 | $21.66 | $21.00 | $21.41 | $20.50 | 8,089,208 |
| 2019-06-27 | $20.57 | $21.19 | $20.49 | $21.10 | $20.20 | 537,011 |
| 2019-06-26 | $20.12 | $20.59 | $20.08 | $20.53 | $19.66 | 402,749 |
| 2019-06-25 | $20.01 | $20.12 | $19.84 | $20.00 | $19.15 | 485,548 |
| 2019-06-24 | $19.47 | $20.40 | $19.46 | $20.04 | $19.19 | 797,672 |
| 2019-06-21 | $19.35 | $19.61 | $19.23 | $19.55 | $18.72 | 553,753 |
| 2019-06-20 | $19.41 | $19.62 | $19.07 | $19.50 | $18.67 | 702,431 |
| 2019-06-19 | $19.59 | $19.59 | $19.14 | $19.17 | $18.36 | 317,009 |
| 2019-06-18 | $19.44 | $19.95 | $19.44 | $19.72 | $18.69 | 807,842 |
| 2019-06-17 | $19.69 | $19.82 | $19.25 | $19.28 | $18.27 | 497,373 |
| 2019-06-14 | $20.38 | $20.45 | $19.55 | $19.74 | $18.71 | 475,753 |
| 2019-06-13 | $20.79 | $21.05 | $20.36 | $20.39 | $19.32 | 489,927 |
| 2019-06-12 | $20.59 | $20.85 | $20.50 | $20.72 | $19.64 | 854,130 |
| 2019-06-11 | $20.77 | $21.12 | $20.35 | $20.67 | $19.59 | 511,348 |
| 2019-06-10 | $20.31 | $21.16 | $20.03 | $20.68 | $19.60 | 924,066 |
| 2019-06-07 | $19.72 | $20.24 | $19.55 | $20.10 | $19.05 | 339,540 |
| 2019-06-06 | $19.14 | $19.70 | $19.00 | $19.62 | $18.59 | 522,154 |
| 2019-06-05 | $19.11 | $19.23 | $18.69 | $19.20 | $18.20 | 320,363 |
| 2019-06-04 | $18.57 | $19.21 | $18.57 | $19.08 | $18.08 | 336,454 |
| 2019-06-03 | $17.52 | $18.36 | $17.52 | $18.31 | $17.35 | 954,265 |
| 2019-05-31 | $17.92 | $17.93 | $17.58 | $17.58 | $16.66 | 510,390 |
| 2019-05-30 | $18.17 | $18.58 | $18.06 | $18.13 | $17.18 | 282,105 |
| 2019-05-29 | $17.97 | $18.35 | $17.97 | $18.20 | $17.25 | 209,937 |
| 2019-05-28 | $17.83 | $18.38 | $17.83 | $18.20 | $17.25 | 597,842 |
| 2019-05-24 | $18.13 | $18.25 | $17.60 | $17.87 | $16.94 | 364,098 |
| 2019-05-23 | $18.14 | $18.36 | $17.88 | $17.97 | $17.03 | 203,680 |
| 2019-05-22 | $18.80 | $18.89 | $18.18 | $18.38 | $17.42 | 386,784 |
| 2019-05-21 | $18.71 | $19.08 | $18.71 | $18.87 | $17.88 | 559,588 |
| 2019-05-20 | $18.60 | $18.87 | $18.53 | $18.59 | $17.62 | 244,594 |
| 2019-05-17 | $19.10 | $19.19 | $18.79 | $18.81 | $17.83 | 263,381 |
| 2019-05-16 | $19.17 | $19.27 | $18.97 | $19.18 | $18.18 | 793,381 |
| 2019-05-15 | $19.15 | $19.30 | $19.01 | $19.13 | $18.13 | 254,734 |
| 2019-05-14 | $19.21 | $19.44 | $19.10 | $19.31 | $18.30 | 403,809 |
| 2019-05-13 | $19.56 | $19.69 | $18.98 | $19.09 | $18.09 | 388,478 |
| 2019-05-10 | $19.85 | $20.09 | $19.70 | $20.05 | $19.00 | 430,712 |
| 2019-05-09 | $20.02 | $20.21 | $19.81 | $19.98 | $18.93 | 264,413 |
| 2019-05-08 | $20.26 | $20.60 | $20.07 | $20.28 | $19.22 | 377,699 |
| 2019-05-07 | $20.69 | $20.80 | $20.12 | $20.38 | $19.31 | 446,558 |
| 2019-05-06 | $20.30 | $21.29 | $20.20 | $20.89 | $19.80 | 427,456 |
| 2019-05-03 | $18.62 | $21.40 | $18.60 | $20.78 | $19.69 | 683,026 |
| 2019-05-02 | $19.70 | $19.90 | $19.13 | $19.60 | $18.57 | 702,074 |
| 2019-05-01 | $20.24 | $20.49 | $19.80 | $19.80 | $18.76 | 541,617 |
| 2019-04-30 | $20.54 | $20.65 | $20.01 | $20.27 | $19.21 | 416,142 |
| 2019-04-29 | $20.63 | $20.66 | $20.35 | $20.56 | $19.48 | 219,088 |
| 2019-04-26 | $20.12 | $20.60 | $19.97 | $20.59 | $19.51 | 484,310 |
| 2019-04-25 | $20.65 | $20.65 | $19.90 | $20.11 | $19.06 | 393,937 |
| 2019-04-24 | $21.07 | $21.15 | $20.38 | $20.67 | $19.59 | 366,031 |
| 2019-04-23 | $21.01 | $21.54 | $20.83 | $21.03 | $19.93 | 388,836 |
| 2019-04-22 | $21.40 | $21.59 | $21.06 | $21.11 | $20.01 | 277,976 |
| 2019-04-18 | $21.15 | $21.71 | $21.15 | $21.54 | $20.41 | 470,813 |
| 2019-04-17 | $20.84 | $21.45 | $20.84 | $21.16 | $20.05 | 292,672 |
| 2019-04-16 | $20.64 | $20.95 | $20.54 | $20.76 | $19.67 | 309,279 |
| 2019-04-15 | $20.44 | $20.85 | $20.24 | $20.71 | $19.63 | 331,264 |
| 2019-04-12 | $20.40 | $20.50 | $20.15 | $20.35 | $19.29 | 763,920 |
| 2019-04-11 | $19.63 | $20.34 | $19.63 | $20.17 | $19.11 | 345,707 |
| 2019-04-10 | $19.58 | $19.85 | $19.48 | $19.63 | $18.60 | 631,684 |
| 2019-04-09 | $19.70 | $19.78 | $19.26 | $19.53 | $18.51 | 416,906 |
| 2019-04-08 | $19.64 | $19.95 | $19.39 | $19.84 | $18.80 | 488,505 |
| 2019-04-05 | $19.65 | $19.77 | $19.35 | $19.59 | $18.57 | 969,437 |
| 2019-04-04 | $19.61 | $19.73 | $19.49 | $19.54 | $18.52 | 247,480 |
| 2019-04-03 | $19.76 | $19.77 | $19.49 | $19.58 | $18.56 | 745,728 |
| 2019-04-02 | $19.72 | $19.86 | $19.50 | $19.52 | $18.50 | 297,215 |
| 2019-04-01 | $19.09 | $19.83 | $19.09 | $19.72 | $18.69 | 970,159 |
| 2019-03-29 | $18.80 | $19.42 | $18.73 | $18.99 | $18.00 | 694,397 |
| 2019-03-28 | $18.53 | $19.04 | $18.49 | $18.73 | $17.75 | 713,551 |
| 2019-03-27 | $18.52 | $18.69 | $18.09 | $18.53 | $17.56 | 876,689 |
| 2019-03-26 | $18.78 | $18.80 | $18.28 | $18.48 | $17.51 | 732,896 |
| 2019-03-25 | $18.58 | $18.75 | $18.24 | $18.50 | $17.53 | 685,961 |
| 2019-03-22 | $19.85 | $19.85 | $18.72 | $18.75 | $17.77 | 609,145 |
| 2019-03-21 | $19.82 | $20.02 | $19.76 | $19.95 | $18.91 | 295,173 |
| 2019-03-20 | $19.90 | $20.00 | $19.42 | $19.71 | $18.68 | 281,238 |
| 2019-03-19 | $20.45 | $20.54 | $19.76 | $19.94 | $18.90 | 279,971 |
| 2019-03-18 | $20.38 | $21.07 | $20.24 | $20.32 | $19.26 | 445,939 |
| 2019-03-15 | $20.12 | $20.38 | $19.50 | $20.38 | $19.31 | 962,634 |
| 2019-03-14 | $20.36 | $20.59 | $19.95 | $20.11 | $19.06 | 621,106 |
| 2019-03-13 | $20.95 | $21.08 | $20.37 | $20.49 | $19.42 | 489,453 |
| 2019-03-12 | $20.78 | $21.11 | $20.63 | $20.90 | $19.81 | 714,473 |
| 2019-03-11 | $21.49 | $21.64 | $20.51 | $20.92 | $19.83 | 1,605,852 |
| 2019-03-08 | $24.00 | $24.00 | $21.16 | $21.80 | $20.66 | 2,442,978 |
| 2019-03-07 | $27.00 | $27.00 | $26.29 | $26.54 | $24.92 | 360,856 |
| 2019-03-06 | $27.48 | $27.52 | $26.99 | $27.01 | $25.36 | 243,623 |
| 2019-03-05 | $27.65 | $27.67 | $27.25 | $27.35 | $25.68 | 162,283 |
| 2019-03-04 | $28.02 | $28.29 | $27.40 | $27.79 | $26.10 | 169,899 |
| 2019-03-01 | $28.14 | $28.22 | $27.83 | $27.96 | $26.26 | 265,918 |
| 2019-02-28 | $27.77 | $27.95 | $27.31 | $27.87 | $26.17 | 192,656 |
| 2019-02-27 | $28.15 | $28.23 | $27.76 | $27.83 | $26.13 | 129,118 |
| 2019-02-26 | $28.37 | $28.49 | $27.91 | $28.21 | $26.49 | 220,414 |
| 2019-02-25 | $28.39 | $28.51 | $28.07 | $28.50 | $26.76 | 214,283 |
| 2019-02-22 | $28.05 | $28.34 | $27.93 | $28.14 | $26.43 | 194,861 |
| 2019-02-21 | $28.14 | $28.39 | $27.69 | $27.85 | $26.15 | 168,515 |
| 2019-02-20 | $27.69 | $28.06 | $27.59 | $27.97 | $26.27 | 350,263 |
| 2019-02-19 | $27.21 | $27.59 | $27.00 | $27.44 | $25.77 | 470,695 |
| 2019-02-15 | $27.42 | $27.61 | $27.15 | $27.30 | $25.64 | 284,224 |
| 2019-02-14 | $26.98 | $27.40 | $26.95 | $27.10 | $25.45 | 199,185 |
| 2019-02-13 | $27.50 | $27.61 | $26.98 | $27.07 | $25.42 | 335,240 |
| 2019-02-12 | $26.80 | $27.35 | $26.80 | $27.31 | $25.65 | 299,748 |
| 2019-02-11 | $26.05 | $26.61 | $26.04 | $26.60 | $24.98 | 224,698 |
| 2019-02-08 | $25.24 | $26.07 | $25.13 | $26.04 | $24.45 | 281,380 |
| 2019-02-07 | $26.05 | $26.07 | $25.32 | $25.39 | $23.84 | 316,503 |
| 2019-02-06 | $26.14 | $26.32 | $25.79 | $25.82 | $24.25 | 290,118 |
| 2019-02-05 | $27.11 | $27.18 | $26.18 | $26.23 | $24.63 | 511,930 |
| 2019-02-04 | $27.50 | $27.50 | $27.08 | $27.18 | $25.52 | 170,543 |
| 2019-02-01 | $27.43 | $27.90 | $27.31 | $27.51 | $25.83 | 172,643 |
| 2019-01-31 | $27.42 | $27.77 | $27.37 | $27.59 | $25.91 | 247,604 |
| 2019-01-30 | $27.65 | $27.86 | $27.31 | $27.62 | $25.94 | 290,439 |
| 2019-01-29 | $27.25 | $27.47 | $26.96 | $27.32 | $25.66 | 223,403 |
| 2019-01-28 | $26.74 | $27.45 | $26.70 | $27.25 | $25.59 | 348,548 |
| 2019-01-25 | $26.28 | $27.27 | $26.25 | $27.05 | $25.40 | 360,777 |
| 2019-01-24 | $25.82 | $26.15 | $25.77 | $25.99 | $24.41 | 551,880 |
| 2019-01-23 | $27.06 | $27.06 | $25.57 | $25.75 | $24.18 | 519,941 |
| 2019-01-22 | $27.55 | $27.70 | $26.75 | $26.93 | $25.29 | 273,886 |
| 2019-01-18 | $27.59 | $28.13 | $27.50 | $27.54 | $25.86 | 189,778 |
| 2019-01-17 | $26.95 | $27.56 | $26.95 | $27.47 | $25.80 | 244,697 |
| 2019-01-16 | $26.75 | $27.25 | $26.75 | $27.00 | $25.35 | 542,374 |
| 2019-01-15 | $26.89 | $27.18 | $26.54 | $26.69 | $25.06 | 489,603 |
| 2019-01-14 | $26.89 | $27.18 | $26.53 | $26.96 | $25.32 | 217,060 |
| 2019-01-11 | $26.98 | $27.40 | $26.78 | $27.00 | $25.35 | 180,969 |
| 2019-01-10 | $26.62 | $27.32 | $26.23 | $27.19 | $25.53 | 293,741 |
| 2019-01-09 | $26.97 | $27.36 | $26.72 | $26.82 | $25.19 | 311,030 |
| 2019-01-08 | $26.67 | $26.97 | $26.34 | $26.68 | $25.05 | 192,192 |
| 2019-01-07 | $25.91 | $26.71 | $25.73 | $26.41 | $24.80 | 411,109 |
| 2019-01-04 | $25.40 | $26.05 | $25.40 | $25.78 | $24.21 | 329,234 |
| 2019-01-03 | $25.33 | $25.47 | $24.73 | $25.01 | $23.49 | 232,048 |
| 2019-01-02 | $24.90 | $25.75 | $24.70 | $25.52 | $23.96 | 322,652 |
| 2018-12-31 | $24.76 | $25.29 | $24.65 | $25.28 | $23.74 | 321,926 |
| 2018-12-28 | $24.65 | $25.09 | $24.18 | $24.71 | $23.20 | 333,744 |
| 2018-12-27 | $23.79 | $24.67 | $23.72 | $24.67 | $23.17 | 213,721 |
| 2018-12-26 | $23.42 | $24.31 | $23.32 | $24.27 | $22.79 | 237,017 |
| 2018-12-24 | $23.35 | $23.71 | $23.12 | $23.41 | $21.98 | 174,499 |
| 2018-12-21 | $24.09 | $24.68 | $23.47 | $23.60 | $22.16 | 461,767 |
| 2018-12-20 | $24.10 | $24.38 | $23.45 | $23.90 | $22.44 | 469,458 |
| 2018-12-19 | $24.48 | $24.90 | $24.00 | $24.15 | $22.68 | 490,696 |
| 2018-12-18 | $24.44 | $24.60 | $24.15 | $24.44 | $22.95 | 390,701 |
| 2018-12-17 | $24.22 | $24.64 | $23.66 | $24.22 | $22.74 | 440,528 |
| 2018-12-14 | $24.60 | $24.73 | $24.04 | $24.40 | $22.73 | 348,076 |
| 2018-12-13 | $25.51 | $25.51 | $24.58 | $24.78 | $23.08 | 340,131 |
| 2018-12-12 | $25.61 | $25.93 | $25.29 | $25.36 | $23.62 | 341,086 |
| 2018-12-11 | $25.86 | $26.21 | $25.05 | $25.29 | $23.55 | 199,859 |
| 2018-12-10 | $25.22 | $25.71 | $24.89 | $25.32 | $23.58 | 359,120 |
| 2018-12-07 | $26.55 | $26.77 | $25.12 | $25.29 | $23.55 | 511,725 |
| 2018-12-06 | $25.94 | $26.51 | $25.43 | $26.50 | $24.68 | 299,065 |
| 2018-12-04 | $27.25 | $27.42 | $26.27 | $26.40 | $24.59 | 489,210 |
| 2018-12-03 | $26.71 | $27.38 | $26.50 | $27.33 | $25.45 | 338,438 |
| 2018-11-30 | $25.51 | $26.17 | $25.51 | $26.12 | $24.33 | 250,337 |
| 2018-11-29 | $25.73 | $25.94 | $25.50 | $25.81 | $24.04 | 272,757 |
| 2018-11-28 | $25.25 | $26.07 | $25.19 | $25.77 | $24.00 | 333,516 |
| 2018-11-27 | $25.34 | $25.49 | $25.00 | $25.27 | $23.54 | 209,661 |
| 2018-11-26 | $25.25 | $25.91 | $25.25 | $25.51 | $23.76 | 322,138 |
| 2018-11-23 | $25.05 | $25.44 | $25.00 | $25.04 | $23.32 | 90,607 |
| 2018-11-21 | $24.67 | $25.61 | $24.67 | $25.34 | $23.60 | 458,984 |
| 2018-11-20 | $23.84 | $25.27 | $23.55 | $24.52 | $22.84 | 672,990 |
| 2018-11-19 | $23.73 | $24.09 | $23.32 | $23.81 | $22.18 | 436,711 |
| 2018-11-16 | $23.91 | $24.09 | $23.59 | $23.86 | $22.22 | 802,836 |
| 2018-11-15 | $23.82 | $24.31 | $23.78 | $23.94 | $22.30 | 729,471 |
| 2018-11-14 | $24.00 | $24.11 | $23.72 | $23.81 | $22.18 | 550,373 |
| 2018-11-13 | $24.00 | $24.31 | $23.68 | $23.75 | $22.12 | 636,284 |
| 2018-11-12 | $24.70 | $24.76 | $23.84 | $23.94 | $22.30 | 535,055 |
| 2018-11-09 | $25.71 | $25.85 | $24.34 | $24.68 | $22.99 | 831,599 |
| 2018-11-08 | $26.40 | $26.73 | $25.88 | $26.00 | $24.22 | 259,555 |
| 2018-11-07 | $26.58 | $26.90 | $26.13 | $26.50 | $24.68 | 558,006 |
| 2018-11-06 | $26.80 | $26.94 | $25.69 | $26.35 | $24.54 | 354,295 |
| 2018-11-05 | $27.89 | $27.89 | $26.82 | $27.08 | $25.22 | 460,051 |
| 2018-11-02 | $27.14 | $28.46 | $26.53 | $27.92 | $26.00 | 781,235 |
| 2018-11-01 | $25.80 | $27.08 | $25.66 | $26.91 | $25.06 | 810,871 |
| 2018-10-31 | $25.46 | $26.05 | $25.46 | $25.81 | $24.04 | 412,083 |
| 2018-10-30 | $24.25 | $25.35 | $24.25 | $25.23 | $23.50 | 303,689 |
| 2018-10-29 | $24.38 | $25.10 | $23.98 | $24.30 | $22.63 | 538,436 |
| 2018-10-26 | $23.60 | $24.31 | $23.30 | $23.88 | $22.24 | 966,443 |
| 2018-10-25 | $24.09 | $24.10 | $23.77 | $23.98 | $22.33 | 559,137 |
| 2018-10-24 | $25.38 | $25.62 | $23.82 | $23.85 | $22.21 | 507,156 |
| 2018-10-23 | $25.07 | $25.62 | $24.32 | $25.40 | $23.66 | 508,315 |
| 2018-10-22 | $26.05 | $26.39 | $25.28 | $25.53 | $23.78 | 658,706 |
| 2018-10-19 | $26.87 | $27.01 | $25.63 | $26.12 | $24.33 | 471,555 |
| 2018-10-18 | $28.04 | $28.08 | $26.77 | $26.90 | $25.05 | 735,928 |
| 2018-10-17 | $28.21 | $28.41 | $27.94 | $28.23 | $26.29 | 411,237 |
| 2018-10-16 | $27.91 | $28.57 | $27.51 | $28.32 | $26.38 | 467,636 |
| 2018-10-15 | $27.55 | $27.96 | $27.43 | $27.75 | $25.85 | 644,350 |
| 2018-10-12 | $27.16 | $27.90 | $27.16 | $27.70 | $25.80 | 1,297,833 |
| 2018-10-11 | $26.38 | $27.28 | $26.30 | $26.91 | $25.06 | 1,392,375 |
| 2018-10-10 | $29.13 | $29.13 | $25.69 | $26.41 | $24.60 | 2,386,400 |
| 2018-10-09 | $30.96 | $31.20 | $29.21 | $29.22 | $27.21 | 457,373 |
| 2018-10-08 | $31.18 | $31.52 | $30.90 | $31.34 | $29.19 | 236,416 |
| 2018-10-05 | $32.52 | $32.59 | $31.12 | $31.38 | $29.23 | 263,758 |
| 2018-10-04 | $32.98 | $33.36 | $32.15 | $32.58 | $30.34 | 446,880 |
| 2018-10-03 | $32.45 | $33.01 | $32.14 | $32.79 | $30.54 | 285,821 |
| 2018-10-02 | $31.89 | $32.39 | $31.62 | $32.34 | $30.12 | 466,959 |
| 2018-10-01 | $32.35 | $32.70 | $31.94 | $32.00 | $29.80 | 486,335 |
| 2018-09-28 | $31.75 | $32.35 | $31.30 | $32.10 | $29.90 | 273,203 |
| 2018-09-27 | $32.45 | $32.50 | $31.70 | $31.80 | $29.62 | 432,658 |
| 2018-09-26 | $32.55 | $32.70 | $31.60 | $32.55 | $30.32 | 291,814 |
| 2018-09-25 | $32.30 | $33.20 | $32.10 | $32.50 | $30.27 | 442,909 |
| 2018-09-24 | $32.80 | $32.80 | $31.95 | $32.10 | $29.90 | 326,181 |
| 2018-09-21 | $32.50 | $33.08 | $32.31 | $32.75 | $30.50 | 520,793 |
| 2018-09-20 | $32.50 | $32.70 | $32.25 | $32.30 | $30.08 | 223,625 |
| 2018-09-19 | $32.40 | $33.25 | $32.30 | $32.30 | $30.08 | 384,892 |
| 2018-09-18 | $32.30 | $32.85 | $32.05 | $32.45 | $30.04 | 563,274 |
| 2018-09-17 | $32.10 | $32.65 | $31.96 | $32.30 | $29.90 | 310,383 |
| 2018-09-14 | $32.15 | $32.55 | $32.15 | $32.35 | $29.94 | 279,504 |
| 2018-09-13 | $32.05 | $32.40 | $31.70 | $32.25 | $29.85 | 337,163 |
| 2018-09-12 | $32.80 | $32.85 | $31.90 | $32.05 | $29.67 | 358,164 |
| 2018-09-11 | $32.95 | $33.05 | $32.40 | $32.75 | $30.31 | 749,774 |
| 2018-09-10 | $33.65 | $33.95 | $33.00 | $33.15 | $30.69 | 396,117 |
| 2018-09-07 | $33.20 | $33.70 | $32.81 | $33.55 | $31.06 | 513,908 |
| 2018-09-06 | $33.20 | $33.45 | $33.00 | $33.25 | $30.78 | 574,133 |
| 2018-09-05 | $34.80 | $34.80 | $32.80 | $33.20 | $30.73 | 900,570 |
| 2018-09-04 | $36.00 | $36.20 | $34.75 | $34.85 | $32.26 | 662,421 |
| 2018-08-31 | $36.00 | $36.25 | $35.90 | $36.00 | $33.32 | 304,929 |
| 2018-08-30 | $35.75 | $36.05 | $35.55 | $36.00 | $33.32 | 343,557 |
| 2018-08-29 | $35.50 | $35.80 | $34.79 | $35.80 | $33.14 | 268,650 |
| 2018-08-28 | $35.15 | $35.95 | $34.95 | $35.45 | $32.81 | 692,881 |
| 2018-08-27 | $35.20 | $35.60 | $35.00 | $35.15 | $32.54 | 329,452 |
| 2018-08-24 | $35.15 | $35.50 | $34.75 | $35.15 | $32.54 | 214,417 |
| 2018-08-23 | $35.50 | $35.50 | $34.70 | $34.85 | $32.26 | 242,296 |
| 2018-08-22 | $35.35 | $35.75 | $35.01 | $35.50 | $32.86 | 187,191 |
| 2018-08-21 | $35.25 | $35.75 | $35.10 | $35.25 | $32.63 | 165,054 |
| 2018-08-20 | $34.10 | $35.40 | $34.10 | $35.15 | $32.54 | 384,514 |
| 2018-08-17 | $33.85 | $34.25 | $33.55 | $34.00 | $31.47 | 464,601 |
| 2018-08-16 | $33.75 | $34.25 | $33.45 | $33.95 | $31.43 | 346,048 |
| 2018-08-15 | $34.25 | $34.30 | $33.10 | $33.70 | $31.19 | 335,236 |
| 2018-08-14 | $34.30 | $34.73 | $34.10 | $34.45 | $31.89 | 251,496 |
| 2018-08-13 | $34.80 | $35.35 | $34.03 | $34.15 | $31.61 | 533,951 |
| 2018-08-10 | $34.70 | $34.70 | $34.05 | $34.45 | $31.89 | 996,838 |
| 2018-08-09 | $35.70 | $35.80 | $34.75 | $34.90 | $32.30 | 420,958 |
| 2018-08-08 | $36.00 | $36.55 | $35.55 | $35.80 | $33.14 | 692,994 |
| 2018-08-07 | $35.35 | $36.05 | $35.08 | $35.75 | $33.09 | 557,254 |
| 2018-08-06 | $35.35 | $35.64 | $33.75 | $35.10 | $32.49 | 993,285 |
| 2018-08-03 | $34.20 | $36.20 | $33.40 | $35.25 | $32.63 | 1,072,533 |
| 2018-08-02 | $32.40 | $32.90 | $32.15 | $32.80 | $30.36 | 295,152 |
| 2018-08-01 | $32.90 | $33.05 | $32.65 | $32.65 | $30.22 | 353,473 |
| 2018-07-31 | $32.50 | $33.05 | $32.50 | $32.80 | $30.36 | 313,723 |
| 2018-07-30 | $32.55 | $32.85 | $32.30 | $32.35 | $29.94 | 262,007 |
| 2018-07-27 | $32.70 | $32.84 | $32.27 | $32.55 | $30.13 | 259,311 |
| 2018-07-26 | $31.95 | $33.15 | $31.95 | $32.60 | $30.18 | 299,341 |
| 2018-07-25 | $32.05 | $32.10 | $31.58 | $32.05 | $29.67 | 320,234 |
| 2018-07-24 | $32.60 | $32.95 | $31.95 | $32.05 | $29.67 | 411,198 |
| 2018-07-23 | $32.35 | $32.65 | $32.05 | $32.45 | $30.04 | 287,657 |
| 2018-07-20 | $32.10 | $32.40 | $31.95 | $32.30 | $29.90 | 213,975 |
| 2018-07-19 | $31.90 | $32.20 | $31.70 | $31.95 | $29.57 | 409,444 |
| 2018-07-18 | $31.60 | $31.95 | $31.38 | $31.90 | $29.53 | 435,169 |
| 2018-07-17 | $31.20 | $31.80 | $31.16 | $31.65 | $29.30 | 329,613 |
| 2018-07-16 | $31.45 | $31.65 | $31.00 | $31.20 | $28.88 | 623,717 |
| 2018-07-13 | $30.90 | $32.20 | $30.65 | $31.50 | $29.16 | 936,823 |
| 2018-07-12 | $31.55 | $32.05 | $31.18 | $31.95 | $29.57 | 457,959 |
| 2018-07-11 | $31.35 | $31.70 | $31.33 | $31.50 | $29.16 | 237,398 |
| 2018-07-10 | $31.65 | $32.00 | $31.25 | $31.80 | $29.44 | 243,289 |
| 2018-07-09 | $31.20 | $32.25 | $31.18 | $31.75 | $29.39 | 262,874 |
| 2018-07-06 | $30.95 | $31.20 | $30.80 | $30.95 | $28.65 | 241,741 |
| 2018-07-05 | $31.00 | $31.30 | $30.55 | $31.05 | $28.74 | 244,095 |
| 2018-07-03 | $30.80 | $31.10 | $30.55 | $30.75 | $28.46 | 214,540 |
| 2018-07-02 | $30.70 | $30.85 | $30.20 | $30.55 | $28.28 | 220,962 |
| 2018-06-29 | $30.75 | $31.25 | $30.75 | $30.85 | $28.56 | 308,886 |
| 2018-06-28 | $31.00 | $31.00 | $30.06 | $30.50 | $28.23 | 359,957 |
| 2018-06-27 | $31.65 | $31.98 | $31.05 | $31.05 | $28.74 | 238,288 |
| 2018-06-26 | $32.00 | $32.00 | $31.45 | $31.65 | $29.30 | 386,155 |
| 2018-06-25 | $32.65 | $32.85 | $31.70 | $31.75 | $29.39 | 477,936 |
| 2018-06-22 | $33.15 | $33.55 | $32.85 | $33.00 | $30.55 | 276,875 |
| 2018-06-21 | $32.85 | $33.20 | $32.60 | $33.10 | $30.64 | 562,650 |
| 2018-06-20 | $33.10 | $33.20 | $32.70 | $33.00 | $30.55 | 448,583 |
| 2018-06-19 | $32.85 | $33.05 | $32.40 | $32.75 | $30.31 | 527,945 |
| 2018-06-18 | $32.85 | $33.50 | $32.75 | $33.45 | $30.77 | 266,711 |
| 2018-06-15 | $33.20 | $33.35 | $32.65 | $33.00 | $30.36 | 415,790 |
| 2018-06-14 | $33.15 | $33.95 | $33.15 | $33.20 | $30.54 | 601,782 |
| 2018-06-13 | $32.80 | $32.90 | $32.30 | $32.75 | $30.13 | 391,245 |
| 2018-06-12 | $32.35 | $32.95 | $32.20 | $32.85 | $30.22 | 463,033 |
| 2018-06-11 | $32.20 | $32.45 | $31.75 | $32.20 | $29.62 | 519,125 |
| 2018-06-08 | $31.55 | $32.10 | $31.45 | $32.05 | $29.49 | 597,446 |
| 2018-06-07 | $31.75 | $32.25 | $31.20 | $31.55 | $29.03 | 712,417 |
| 2018-06-06 | $30.25 | $31.95 | $30.15 | $31.85 | $29.30 | 1,116,114 |
| 2018-06-05 | $29.65 | $30.15 | $29.65 | $30.10 | $27.69 | 571,374 |
| 2018-06-04 | $29.85 | $29.90 | $29.45 | $29.65 | $27.28 | 397,783 |
| 2018-06-01 | $28.95 | $29.85 | $28.95 | $29.80 | $27.42 | 542,981 |
| 2018-05-31 | $28.60 | $28.88 | $28.47 | $28.70 | $26.40 | 644,707 |
| 2018-05-30 | $28.15 | $28.70 | $28.15 | $28.50 | $26.22 | 358,755 |
| 2018-05-29 | $27.70 | $28.30 | $27.65 | $27.95 | $25.71 | 427,254 |
| 2018-05-25 | $27.85 | $28.00 | $27.55 | $27.80 | $25.58 | 208,361 |
| 2018-05-24 | $28.05 | $28.45 | $27.95 | $28.05 | $25.81 | 418,425 |
| 2018-05-23 | $27.90 | $28.25 | $27.75 | $28.10 | $25.85 | 499,014 |
| 2018-05-22 | $28.05 | $28.50 | $27.75 | $27.95 | $25.71 | 487,170 |
| 2018-05-21 | $27.60 | $28.05 | $26.95 | $27.80 | $25.58 | 679,284 |
| 2018-05-18 | $28.65 | $30.20 | $27.55 | $27.55 | $25.35 | 744,258 |
| 2018-05-17 | $27.50 | $27.90 | $27.20 | $27.70 | $25.48 | 587,744 |
| 2018-05-16 | $27.65 | $27.90 | $27.40 | $27.55 | $25.35 | 212,451 |
| 2018-05-15 | $27.30 | $27.65 | $26.95 | $27.60 | $25.39 | 491,128 |
| 2018-05-14 | $27.45 | $27.70 | $27.35 | $27.50 | $25.30 | 292,354 |
| 2018-05-11 | $27.45 | $27.60 | $27.28 | $27.40 | $25.21 | 236,776 |
| 2018-05-10 | $27.50 | $27.65 | $27.15 | $27.30 | $25.12 | 372,202 |
| 2018-05-09 | $26.90 | $27.45 | $26.78 | $27.40 | $25.21 | 411,243 |
| 2018-05-08 | $26.45 | $26.95 | $26.45 | $26.80 | $24.66 | 751,252 |
| 2018-05-07 | $26.75 | $27.00 | $26.45 | $26.55 | $24.43 | 233,598 |
| 2018-05-04 | $26.30 | $27.10 | $26.10 | $26.80 | $24.66 | 401,624 |
| 2018-05-03 | $26.65 | $26.90 | $26.25 | $26.35 | $24.24 | 332,186 |
| 2018-05-02 | $26.85 | $27.15 | $26.65 | $26.75 | $24.61 | 314,105 |
| 2018-05-01 | $26.75 | $26.85 | $26.10 | $26.85 | $24.70 | 409,706 |
| 2018-04-30 | $27.55 | $27.75 | $26.75 | $26.80 | $24.66 | 407,777 |
| 2018-04-27 | $28.25 | $28.45 | $27.40 | $27.55 | $25.35 | 376,621 |
| 2018-04-26 | $28.65 | $28.75 | $28.10 | $28.25 | $25.99 | 300,525 |
| 2018-04-25 | $28.35 | $28.60 | $28.00 | $28.55 | $26.27 | 318,565 |
| 2018-04-24 | $28.90 | $28.90 | $27.73 | $28.30 | $26.04 | 376,376 |
| 2018-04-23 | $28.95 | $29.05 | $28.50 | $28.70 | $26.40 | 224,405 |
| 2018-04-20 | $28.90 | $29.00 | $28.55 | $28.95 | $26.63 | 270,259 |
| 2018-04-19 | $29.05 | $29.23 | $28.80 | $28.90 | $26.59 | 312,717 |
| 2018-04-18 | $29.10 | $29.30 | $28.90 | $29.20 | $26.86 | 350,744 |
| 2018-04-17 | $28.60 | $29.00 | $28.60 | $28.90 | $26.59 | 207,045 |
| 2018-04-16 | $28.25 | $28.65 | $28.15 | $28.55 | $26.27 | 200,638 |
| 2018-04-13 | $28.85 | $28.90 | $28.00 | $28.05 | $25.81 | 268,878 |
| 2018-04-12 | $28.85 | $29.50 | $28.55 | $28.75 | $26.45 | 1,018,079 |
| 2018-04-11 | $28.00 | $28.75 | $28.00 | $28.65 | $26.36 | 650,700 |
| 2018-04-10 | $27.40 | $28.48 | $27.40 | $28.30 | $26.04 | 537,464 |
| 2018-04-09 | $26.70 | $27.30 | $26.50 | $27.10 | $24.93 | 451,583 |
| 2018-04-06 | $26.85 | $27.15 | $26.10 | $26.45 | $24.33 | 388,764 |
| 2018-04-05 | $26.75 | $27.20 | $26.75 | $27.10 | $24.93 | 247,061 |
| 2018-04-04 | $26.40 | $26.60 | $26.10 | $26.55 | $24.43 | 387,334 |
| 2018-04-03 | $26.55 | $26.80 | $26.25 | $26.70 | $24.56 | 318,815 |
| 2018-04-02 | $26.85 | $27.15 | $26.10 | $26.40 | $24.29 | 581,705 |
| 2018-03-29 | $26.35 | $27.15 | $26.20 | $27.10 | $24.93 | 479,774 |
| 2018-03-28 | $25.80 | $26.35 | $25.65 | $26.20 | $24.10 | 463,180 |
| 2018-03-27 | $26.60 | $26.80 | $25.80 | $25.85 | $23.78 | 440,637 |
| 2018-03-26 | $25.95 | $26.75 | $25.85 | $26.65 | $24.52 | 391,146 |
| 2018-03-23 | $26.60 | $26.80 | $25.50 | $25.50 | $23.46 | 666,193 |
| 2018-03-22 | $27.35 | $27.63 | $26.35 | $26.50 | $24.38 | 543,447 |
| 2018-03-21 | $27.35 | $28.00 | $27.25 | $27.50 | $25.30 | 419,950 |
| 2018-03-20 | $27.50 | $27.80 | $27.25 | $27.35 | $25.16 | 330,506 |
| 2018-03-19 | $27.35 | $27.85 | $27.23 | $27.50 | $25.30 | 373,295 |
| 2018-03-16 | $27.40 | $28.05 | $27.25 | $27.50 | $25.30 | 1,045,264 |
| 2018-03-15 | $28.50 | $28.50 | $27.20 | $27.35 | $25.16 | 652,654 |
| 2018-03-14 | $28.65 | $29.20 | $28.35 | $28.50 | $26.22 | 640,563 |
| 2018-03-13 | $28.70 | $29.10 | $28.38 | $28.60 | $26.31 | 705,167 |
| 2018-03-12 | $28.30 | $28.90 | $28.28 | $28.55 | $26.27 | 600,874 |
| 2018-03-09 | $27.70 | $28.25 | $27.50 | $28.20 | $25.94 | 1,051,942 |
| 2018-03-08 | $27.95 | $28.05 | $27.50 | $27.75 | $25.35 | 533,300 |
| 2018-03-07 | $28.10 | $28.35 | $27.80 | $27.85 | $25.44 | 434,670 |
| 2018-03-06 | $28.10 | $28.40 | $27.80 | $28.25 | $25.81 | 470,515 |
| 2018-03-05 | $27.70 | $28.20 | $27.50 | $28.00 | $25.58 | 412,122 |
| 2018-03-02 | $27.35 | $27.85 | $26.85 | $27.70 | $25.31 | 624,822 |
| 2018-03-01 | $27.60 | $27.78 | $26.95 | $27.35 | $24.99 | 1,544,460 |
| 2018-02-28 | $28.05 | $28.10 | $27.50 | $27.55 | $25.17 | 605,930 |
| 2018-02-27 | $28.65 | $28.78 | $27.68 | $27.90 | $25.49 | 1,065,240 |
| 2018-02-26 | $28.75 | $28.90 | $28.30 | $28.85 | $26.36 | 409,805 |
| 2018-02-23 | $28.50 | $29.80 | $28.30 | $28.35 | $25.90 | 716,156 |
| 2018-02-22 | $28.10 | $28.15 | $27.35 | $27.80 | $25.40 | 1,093,113 |
| 2018-02-21 | $28.40 | $28.65 | $27.95 | $28.00 | $25.58 | 531,458 |
| 2018-02-20 | $28.65 | $29.00 | $28.38 | $28.45 | $25.99 | 417,898 |
| 2018-02-16 | $29.15 | $29.40 | $28.70 | $28.75 | $26.26 | 528,872 |
| 2018-02-15 | $29.20 | $29.20 | $28.68 | $29.20 | $26.68 | 457,185 |
| 2018-02-14 | $27.95 | $29.05 | $27.95 | $29.00 | $26.49 | 865,307 |
| 2018-02-13 | $27.90 | $28.35 | $27.90 | $28.20 | $25.76 | 438,529 |
| 2018-02-12 | $27.85 | $28.30 | $27.75 | $28.10 | $25.67 | 580,762 |
| 2018-02-09 | $28.45 | $28.75 | $27.05 | $27.80 | $25.40 | 856,288 |
| 2018-02-08 | $29.20 | $29.40 | $28.15 | $28.15 | $25.72 | 1,050,997 |
| 2018-02-07 | $28.20 | $29.70 | $28.08 | $29.10 | $26.58 | 992,510 |
| 2018-02-06 | $27.35 | $28.55 | $27.13 | $28.35 | $25.90 | 963,642 |
| 2018-02-05 | $28.75 | $29.15 | $27.65 | $27.85 | $25.44 | 623,728 |
| 2018-02-02 | $29.90 | $30.25 | $28.75 | $28.95 | $26.45 | 632,029 |
| 2018-02-01 | $29.30 | $30.05 | $29.30 | $29.90 | $27.31 | 1,016,459 |
| 2018-01-31 | $29.65 | $29.90 | $29.25 | $29.45 | $26.90 | 685,120 |
| 2018-01-30 | $29.40 | $29.65 | $29.05 | $29.60 | $27.04 | 1,169,091 |
| 2018-01-29 | $29.35 | $29.80 | $29.20 | $29.50 | $26.95 | 853,668 |
| 2018-01-26 | $29.20 | $29.80 | $29.10 | $29.35 | $26.81 | 1,292,392 |
| 2018-01-25 | $28.80 | $29.35 | $28.60 | $29.20 | $26.68 | 1,133,401 |
| 2018-01-24 | $28.85 | $29.15 | $28.55 | $28.55 | $26.08 | 568,410 |
| 2018-01-23 | $28.95 | $29.10 | $28.75 | $28.80 | $26.31 | 555,855 |
| 2018-01-22 | $29.30 | $29.65 | $28.90 | $29.00 | $26.49 | 1,435,009 |
| 2018-01-19 | $27.75 | $28.25 | $27.50 | $28.25 | $25.81 | 636,029 |
| 2018-01-18 | $27.65 | $27.90 | $27.50 | $27.65 | $25.26 | 480,075 |
| 2018-01-17 | $27.35 | $27.95 | $27.28 | $27.70 | $25.31 | 694,389 |
| 2018-01-16 | $27.15 | $27.55 | $27.00 | $27.25 | $24.89 | 420,916 |
| 2018-01-12 | $27.30 | $27.30 | $27.00 | $27.00 | $24.67 | 338,311 |
| 2018-01-11 | $27.50 | $27.70 | $27.15 | $27.25 | $24.89 | 429,121 |
| 2018-01-10 | $27.20 | $27.40 | $26.80 | $27.30 | $24.94 | 723,477 |
| 2018-01-09 | $27.60 | $27.60 | $27.10 | $27.20 | $24.85 | 373,015 |
| 2018-01-08 | $27.10 | $27.55 | $26.90 | $27.45 | $25.08 | 499,872 |
| 2018-01-05 | $26.85 | $27.25 | $26.85 | $27.05 | $24.71 | 1,028,455 |
| 2018-01-04 | $26.30 | $26.80 | $26.00 | $26.75 | $24.44 | 1,136,362 |
| 2018-01-03 | $25.90 | $26.40 | $25.90 | $26.15 | $23.89 | 784,866 |
| 2018-01-02 | $25.60 | $25.95 | $25.40 | $25.90 | $23.66 | 506,587 |
| 2017-12-29 | $25.30 | $25.70 | $25.05 | $25.60 | $23.39 | 387,010 |
| 2017-12-28 | $25.15 | $25.45 | $25.03 | $25.25 | $23.07 | 166,500 |
| 2017-12-27 | $25.15 | $25.35 | $24.98 | $25.15 | $22.98 | 196,494 |
| 2017-12-26 | $24.85 | $25.15 | $24.65 | $25.05 | $22.88 | 212,243 |
| 2017-12-22 | $24.65 | $24.90 | $24.50 | $24.75 | $22.61 | 291,943 |
| 2017-12-21 | $24.40 | $24.65 | $24.30 | $24.45 | $22.34 | 202,859 |
| 2017-12-20 | $24.10 | $24.55 | $24.08 | $24.50 | $22.20 | 359,582 |
| 2017-12-19 | $23.60 | $24.20 | $23.55 | $24.05 | $21.79 | 405,571 |
| 2017-12-18 | $23.20 | $23.60 | $23.05 | $23.55 | $21.34 | 333,092 |
| 2017-12-15 | $23.05 | $23.20 | $22.95 | $23.05 | $20.89 | 301,788 |
| 2017-12-14 | $23.20 | $23.45 | $22.95 | $23.00 | $20.84 | 641,121 |
| 2017-12-13 | $22.75 | $23.40 | $22.75 | $23.25 | $21.07 | 652,085 |
| 2017-12-12 | $22.60 | $22.85 | $22.45 | $22.75 | $20.62 | 2,184,417 |
| 2017-12-11 | $22.75 | $22.85 | $22.55 | $22.60 | $20.48 | 540,938 |
| 2017-12-08 | $22.80 | $22.90 | $22.50 | $22.60 | $20.48 | 1,041,527 |
| 2017-12-07 | $22.45 | $22.85 | $22.40 | $22.75 | $20.62 | 526,875 |
| 2017-12-06 | $23.15 | $23.20 | $22.25 | $22.45 | $20.34 | 1,636,309 |
| 2017-12-05 | $23.10 | $23.30 | $22.75 | $23.10 | $20.93 | 4,452,952 |
| 2017-12-04 | $24.60 | $24.60 | $23.90 | $23.95 | $21.70 | 678,762 |
| 2017-12-01 | $24.45 | $24.50 | $23.85 | $24.25 | $21.97 | 444,400 |
| 2017-11-30 | $24.70 | $24.80 | $24.35 | $24.45 | $22.16 | 793,045 |
| 2017-11-29 | $23.95 | $24.70 | $23.95 | $24.60 | $22.29 | 410,358 |
| 2017-11-28 | $24.00 | $24.30 | $23.95 | $24.00 | $21.75 | 144,541 |
| 2017-11-27 | $24.45 | $24.50 | $23.80 | $24.05 | $21.79 | 340,988 |
| 2017-11-24 | $24.00 | $24.45 | $24.00 | $24.40 | $22.11 | 138,443 |
| 2017-11-22 | $23.70 | $24.03 | $23.60 | $23.95 | $21.70 | 263,056 |
| 2017-11-21 | $23.30 | $23.65 | $23.20 | $23.60 | $21.39 | 696,643 |
| 2017-11-20 | $23.25 | $23.45 | $23.15 | $23.30 | $21.11 | 404,467 |
| 2017-11-17 | $23.30 | $23.45 | $23.25 | $23.30 | $21.11 | 200,151 |
| 2017-11-16 | $23.25 | $23.40 | $23.10 | $23.30 | $21.11 | 465,492 |
| 2017-11-15 | $23.20 | $23.30 | $22.85 | $23.20 | $21.02 | 975,296 |
| 2017-11-14 | $23.10 | $23.40 | $23.05 | $23.20 | $21.02 | 545,724 |
| 2017-11-13 | $23.10 | $23.30 | $23.00 | $23.15 | $20.98 | 495,304 |
| 2017-11-10 | $23.30 | $23.50 | $23.20 | $23.35 | $21.16 | 414,893 |
| 2017-11-09 | $23.25 | $23.80 | $23.00 | $23.25 | $21.07 | 1,620,923 |
| 2017-11-08 | $23.10 | $23.70 | $22.90 | $23.55 | $21.34 | 2,183,316 |
| 2017-11-07 | $23.95 | $24.30 | $23.65 | $24.25 | $21.97 | 923,413 |
| 2017-11-06 | $24.95 | $25.45 | $23.60 | $23.90 | $21.66 | 666,216 |
| 2017-11-03 | $23.30 | $23.85 | $23.15 | $23.75 | $21.52 | 199,087 |
| 2017-11-02 | $23.65 | $23.70 | $23.10 | $23.20 | $21.02 | 199,457 |
| 2017-11-01 | $23.85 | $23.85 | $23.50 | $23.60 | $21.39 | 230,797 |
| 2017-10-31 | $23.70 | $23.78 | $23.50 | $23.65 | $21.43 | 155,657 |
| 2017-10-30 | $23.70 | $23.85 | $23.45 | $23.55 | $21.34 | 291,566 |
| 2017-10-27 | $23.75 | $23.88 | $23.48 | $23.70 | $21.48 | 120,358 |
| 2017-10-26 | $23.80 | $23.85 | $22.95 | $23.75 | $21.52 | 252,312 |
| 2017-10-25 | $23.75 | $23.75 | $23.30 | $23.60 | $21.39 | 132,834 |
| 2017-10-24 | $23.65 | $23.85 | $23.50 | $23.80 | $21.57 | 140,610 |
| 2017-10-23 | $23.35 | $23.80 | $23.30 | $23.60 | $21.39 | 271,098 |
| 2017-10-20 | $23.45 | $23.60 | $23.10 | $23.40 | $21.20 | 185,916 |
| 2017-10-19 | $23.05 | $23.30 | $22.95 | $23.30 | $21.11 | 134,901 |
| 2017-10-18 | $23.05 | $23.40 | $23.05 | $23.25 | $21.07 | 181,117 |
| 2017-10-17 | $23.75 | $23.95 | $23.03 | $23.05 | $20.89 | 323,866 |
| 2017-10-16 | $23.90 | $23.95 | $23.50 | $23.70 | $21.48 | 137,093 |
| 2017-10-13 | $23.65 | $23.95 | $23.65 | $23.75 | $21.52 | 112,758 |
| 2017-10-12 | $23.45 | $23.70 | $23.40 | $23.65 | $21.43 | 132,497 |
| 2017-10-11 | $23.65 | $23.65 | $23.35 | $23.50 | $21.29 | 180,428 |
| 2017-10-10 | $23.40 | $23.68 | $23.35 | $23.65 | $21.43 | 275,621 |
| 2017-10-09 | $23.55 | $23.55 | $23.28 | $23.35 | $21.16 | 153,213 |
| 2017-10-06 | $22.90 | $23.40 | $22.85 | $23.40 | $21.20 | 253,472 |
| 2017-10-05 | $23.15 | $23.20 | $22.80 | $23.05 | $20.89 | 1,002,802 |
| 2017-10-04 | $23.00 | $23.15 | $22.81 | $23.05 | $20.89 | 433,408 |
| 2017-10-03 | $22.75 | $23.20 | $22.75 | $23.00 | $20.84 | 258,647 |
| 2017-10-02 | $22.45 | $23.05 | $22.45 | $22.75 | $20.62 | 222,852 |
| 2017-09-29 | $22.25 | $22.50 | $22.00 | $22.45 | $20.34 | 297,270 |
| 2017-09-28 | $22.00 | $22.30 | $22.00 | $22.20 | $20.12 | 106,005 |
| 2017-09-27 | $22.10 | $22.15 | $21.80 | $22.00 | $19.94 | 379,744 |
| 2017-09-26 | $22.55 | $22.60 | $22.00 | $22.00 | $19.94 | 304,573 |
| 2017-09-25 | $22.25 | $22.58 | $22.20 | $22.45 | $20.34 | 296,873 |
| 2017-09-22 | $21.60 | $22.20 | $21.40 | $22.15 | $20.07 | 450,248 |
| 2017-09-21 | $21.35 | $21.65 | $21.20 | $21.60 | $19.57 | 307,118 |
| 2017-09-20 | $21.20 | $21.35 | $21.10 | $21.25 | $19.26 | 270,424 |
| 2017-09-19 | $21.30 | $21.50 | $21.20 | $21.25 | $19.26 | 349,498 |
| 2017-09-18 | $21.60 | $21.65 | $21.35 | $21.50 | $19.30 | 286,489 |
| 2017-09-15 | $21.50 | $21.55 | $21.35 | $21.45 | $19.25 | 252,577 |
| 2017-09-14 | $21.50 | $21.73 | $21.30 | $21.50 | $19.30 | 277,170 |
| 2017-09-13 | $21.40 | $21.73 | $21.40 | $21.50 | $19.30 | 514,253 |
| 2017-09-12 | $21.65 | $21.75 | $21.45 | $21.45 | $19.25 | 330,446 |
| 2017-09-11 | $21.35 | $21.65 | $21.35 | $21.55 | $19.34 | 108,108 |
| 2017-09-08 | $21.40 | $21.55 | $21.30 | $21.30 | $19.12 | 273,997 |
| 2017-09-07 | $21.35 | $21.55 | $21.25 | $21.40 | $19.21 | 306,530 |
| 2017-09-06 | $21.40 | $21.55 | $21.20 | $21.40 | $19.21 | 310,373 |
| 2017-09-05 | $21.70 | $21.80 | $21.15 | $21.30 | $19.12 | 474,969 |
| 2017-09-01 | $21.60 | $21.75 | $21.40 | $21.60 | $19.39 | 152,570 |
| 2017-08-31 | $21.45 | $21.65 | $21.33 | $21.50 | $19.30 | 206,422 |
| 2017-08-30 | $21.30 | $21.45 | $21.18 | $21.25 | $19.07 | 263,942 |
| 2017-08-29 | $21.35 | $21.43 | $21.00 | $21.40 | $19.21 | 203,106 |
| 2017-08-28 | $21.95 | $21.95 | $21.28 | $21.45 | $19.25 | 205,951 |
| 2017-08-25 | $21.70 | $21.95 | $21.50 | $21.90 | $19.66 | 390,240 |
| 2017-08-24 | $21.40 | $21.70 | $21.35 | $21.60 | $19.39 | 453,328 |
| 2017-08-23 | $20.90 | $21.45 | $20.70 | $21.35 | $19.16 | 305,829 |
| 2017-08-22 | $20.90 | $21.05 | $20.75 | $20.95 | $18.81 | 341,459 |
| 2017-08-21 | $20.65 | $20.88 | $20.55 | $20.85 | $18.72 | 348,349 |
| 2017-08-18 | $20.35 | $20.78 | $20.35 | $20.70 | $18.58 | 297,860 |
| 2017-08-17 | $20.85 | $21.23 | $20.45 | $20.45 | $18.36 | 635,110 |
| 2017-08-16 | $20.75 | $20.90 | $20.65 | $20.85 | $18.72 | 304,763 |
| 2017-08-15 | $20.45 | $20.75 | $20.30 | $20.70 | $18.58 | 384,421 |
| 2017-08-14 | $20.15 | $20.60 | $20.15 | $20.45 | $18.36 | 209,648 |
| 2017-08-11 | $20.10 | $20.25 | $19.90 | $20.15 | $18.09 | 481,739 |
| 2017-08-10 | $19.95 | $20.25 | $19.90 | $20.15 | $18.09 | 356,018 |
| 2017-08-09 | $20.10 | $20.40 | $19.93 | $20.00 | $17.95 | 305,902 |
| 2017-08-08 | $20.85 | $20.90 | $20.20 | $20.25 | $18.18 | 315,613 |
| 2017-08-07 | $21.20 | $21.20 | $20.50 | $20.90 | $18.76 | 649,690 |
| 2017-08-04 | $21.20 | $21.50 | $20.50 | $21.35 | $19.16 | 337,435 |
| 2017-08-03 | $20.75 | $20.85 | $20.30 | $20.35 | $18.27 | 627,316 |
| 2017-08-02 | $21.15 | $21.30 | $20.75 | $20.80 | $18.67 | 569,541 |
| 2017-08-01 | $21.10 | $21.30 | $20.90 | $21.15 | $18.99 | 451,165 |
| 2017-07-31 | $21.45 | $21.45 | $21.00 | $21.00 | $18.85 | 502,657 |
| 2017-07-28 | $21.20 | $21.50 | $20.80 | $21.30 | $19.12 | 807,583 |
| 2017-07-27 | $21.85 | $21.85 | $21.08 | $21.30 | $19.12 | 1,131,652 |
| 2017-07-26 | $21.95 | $22.00 | $21.35 | $21.75 | $19.52 | 4,263,103 |
| 2017-07-25 | $23.50 | $23.90 | $23.10 | $23.65 | $21.23 | 803,635 |
| 2017-07-24 | $23.45 | $23.70 | $23.26 | $23.30 | $20.92 | 462,671 |
| 2017-07-21 | $23.70 | $23.81 | $23.10 | $23.35 | $20.96 | 266,069 |
| 2017-07-20 | $23.95 | $24.10 | $23.70 | $23.80 | $21.36 | 236,482 |
| 2017-07-19 | $23.65 | $24.25 | $23.65 | $23.90 | $21.45 | 392,801 |
| 2017-07-18 | $23.55 | $23.60 | $23.25 | $23.55 | $21.14 | 392,316 |
| 2017-07-17 | $24.50 | $24.55 | $23.25 | $23.45 | $21.05 | 837,558 |
| 2017-07-14 | $22.20 | $22.70 | $22.01 | $22.25 | $19.97 | 399,701 |
| 2017-07-13 | $21.00 | $21.25 | $20.85 | $21.05 | $18.90 | 181,287 |
| 2017-07-12 | $20.80 | $21.08 | $20.70 | $21.00 | $18.85 | 225,240 |
| 2017-07-11 | $20.35 | $20.70 | $20.18 | $20.70 | $18.58 | 213,219 |
| 2017-07-10 | $20.25 | $20.65 | $20.20 | $20.25 | $18.18 | 214,890 |
| 2017-07-07 | $20.10 | $20.25 | $19.90 | $20.25 | $18.18 | 238,844 |
| 2017-07-06 | $20.10 | $20.25 | $20.00 | $20.10 | $18.04 | 397,945 |
| 2017-07-05 | $20.20 | $20.35 | $19.70 | $20.25 | $18.18 | 689,808 |
| 2017-07-03 | $19.95 | $20.20 | $19.78 | $20.10 | $18.04 | 161,836 |
| 2017-06-30 | $19.75 | $20.00 | $19.70 | $19.95 | $17.91 | 188,013 |
| 2017-06-29 | $19.60 | $19.70 | $19.40 | $19.70 | $17.68 | 363,204 |
| 2017-06-28 | $19.15 | $19.60 | $19.05 | $19.60 | $17.59 | 217,201 |
| 2017-06-27 | $19.10 | $19.25 | $19.00 | $19.05 | $17.10 | 81,011 |
| 2017-06-26 | $19.10 | $19.30 | $18.85 | $19.15 | $17.19 | 117,223 |
| 2017-06-23 | $18.80 | $19.05 | $18.60 | $19.05 | $17.10 | 115,407 |
| 2017-06-22 | $18.55 | $18.80 | $18.55 | $18.70 | $16.79 | 98,730 |
| 2017-06-21 | $19.00 | $19.10 | $18.55 | $18.55 | $16.65 | 115,882 |
| 2017-06-20 | $18.90 | $19.05 | $18.90 | $18.90 | $16.97 | 965,707 |
| 2017-06-19 | $19.10 | $19.20 | $18.96 | $19.00 | $17.06 | 71,451 |
| 2017-06-16 | $18.80 | $19.15 | $18.80 | $19.00 | $17.06 | 243,743 |
| 2017-06-15 | $18.80 | $19.25 | $18.60 | $18.75 | $16.83 | 490,875 |
| 2017-06-14 | $19.00 | $19.05 | $18.80 | $18.95 | $17.01 | 218,226 |
| 2017-06-13 | $18.95 | $19.00 | $18.80 | $18.95 | $17.01 | 121,003 |
| 2017-06-12 | $18.75 | $19.00 | $18.55 | $18.85 | $16.92 | 245,743 |
| 2017-06-09 | $18.45 | $18.80 | $18.35 | $18.75 | $16.83 | 163,015 |
| 2017-06-08 | $18.20 | $18.63 | $18.10 | $18.45 | $16.56 | 206,082 |
| 2017-06-07 | $17.90 | $18.25 | $17.85 | $18.25 | $16.38 | 155,399 |
| 2017-06-06 | $17.70 | $17.95 | $17.63 | $17.90 | $16.07 | 197,287 |
| 2017-06-05 | $17.60 | $17.85 | $17.50 | $17.80 | $15.98 | 122,097 |
| 2017-06-02 | $17.45 | $17.65 | $17.35 | $17.55 | $15.75 | 126,457 |
| 2017-06-01 | $17.35 | $17.50 | $17.15 | $17.40 | $15.62 | 150,557 |
| 2017-05-31 | $17.70 | $17.70 | $17.35 | $17.45 | $15.50 | 139,994 |
| 2017-05-30 | $17.75 | $17.80 | $17.55 | $17.75 | $15.76 | 93,862 |
| 2017-05-26 | $17.75 | $17.95 | $17.65 | $17.85 | $15.85 | 204,164 |
| 2017-05-25 | $18.00 | $18.25 | $17.65 | $17.75 | $15.76 | 318,869 |
| 2017-05-24 | $17.90 | $18.20 | $17.80 | $17.90 | $15.90 | 182,489 |
| 2017-05-23 | $18.25 | $18.25 | $17.60 | $17.80 | $15.81 | 432,164 |
| 2017-05-22 | $18.30 | $18.36 | $18.15 | $18.25 | $16.21 | 79,485 |
| 2017-05-19 | $17.50 | $18.35 | $17.50 | $18.25 | $16.21 | 155,694 |
| 2017-05-18 | $17.55 | $17.65 | $17.35 | $17.50 | $15.54 | 160,504 |
| 2017-05-17 | $18.15 | $18.15 | $17.58 | $17.60 | $15.63 | 172,489 |
| 2017-05-16 | $18.45 | $18.60 | $18.20 | $18.20 | $16.16 | 143,010 |
| 2017-05-15 | $18.20 | $18.45 | $18.20 | $18.30 | $16.25 | 89,029 |
| 2017-05-12 | $18.40 | $18.40 | $18.05 | $18.15 | $16.12 | 193,019 |
| 2017-05-11 | $18.45 | $18.65 | $18.23 | $18.55 | $16.47 | 112,277 |
| 2017-05-10 | $18.40 | $18.70 | $18.30 | $18.55 | $16.47 | 110,275 |
| 2017-05-09 | $18.65 | $18.70 | $18.30 | $18.40 | $16.34 | 357,615 |
| 2017-05-08 | $19.00 | $19.00 | $18.50 | $18.70 | $16.61 | 171,788 |
| 2017-05-05 | $18.75 | $19.20 | $18.75 | $19.05 | $16.92 | 147,092 |
| 2017-05-04 | $19.00 | $19.05 | $18.60 | $18.80 | $16.70 | 245,972 |
| 2017-05-03 | $19.05 | $19.35 | $18.90 | $18.95 | $16.83 | 160,039 |
| 2017-05-02 | $19.90 | $19.95 | $19.05 | $19.10 | $16.96 | 339,773 |
| 2017-05-01 | $20.20 | $20.30 | $19.90 | $19.90 | $17.67 | 167,174 |
| 2017-04-28 | $20.35 | $20.35 | $20.20 | $20.30 | $18.03 | 184,825 |
| 2017-04-27 | $20.00 | $20.50 | $19.65 | $20.40 | $18.12 | 174,663 |
| 2017-04-26 | $19.75 | $20.20 | $19.45 | $20.05 | $17.81 | 234,970 |
| 2017-04-25 | $20.25 | $20.50 | $19.60 | $19.95 | $17.72 | 369,340 |
| 2017-04-24 | $20.10 | $20.45 | $19.90 | $20.20 | $17.94 | 173,896 |
| 2017-04-21 | $19.90 | $20.70 | $19.80 | $19.90 | $17.67 | 409,574 |
| 2017-04-20 | $19.45 | $19.93 | $19.30 | $19.90 | $17.67 | 258,674 |
| 2017-04-19 | $19.55 | $19.60 | $19.15 | $19.20 | $17.05 | 138,020 |
| 2017-04-18 | $19.45 | $19.55 | $19.25 | $19.35 | $17.18 | 70,165 |
| 2017-04-17 | $19.35 | $19.60 | $19.25 | $19.50 | $17.32 | 80,237 |
| 2017-04-13 | $19.55 | $19.60 | $19.15 | $19.30 | $17.14 | 208,277 |
| 2017-04-12 | $20.25 | $20.30 | $19.55 | $19.55 | $17.36 | 128,361 |
| 2017-04-11 | $20.15 | $20.40 | $19.85 | $20.25 | $17.98 | 114,841 |
| 2017-04-10 | $20.00 | $20.35 | $19.90 | $20.15 | $17.89 | 144,782 |
| 2017-04-07 | $19.85 | $20.20 | $19.85 | $19.95 | $17.72 | 146,071 |
| 2017-04-06 | $20.15 | $20.15 | $19.70 | $19.90 | $17.67 | 298,637 |
| 2017-04-05 | $20.50 | $20.65 | $20.03 | $20.15 | $17.89 | 322,038 |
| 2017-04-04 | $20.60 | $20.80 | $20.20 | $20.25 | $17.98 | 267,771 |
| 2017-04-03 | $20.50 | $20.85 | $20.35 | $20.60 | $18.29 | 415,326 |
| 2017-03-31 | $20.30 | $20.80 | $20.05 | $20.50 | $18.20 | 450,771 |
| 2017-03-30 | $19.95 | $20.60 | $19.75 | $20.30 | $18.03 | 356,321 |
| 2017-03-29 | $19.80 | $20.05 | $19.55 | $19.90 | $17.67 | 154,538 |
| 2017-03-28 | $19.15 | $19.95 | $19.15 | $19.80 | $17.58 | 223,399 |
| 2017-03-27 | $18.85 | $19.50 | $18.50 | $19.25 | $17.09 | 329,393 |
| 2017-03-24 | $18.95 | $19.40 | $18.95 | $19.00 | $16.87 | 613,925 |
| 2017-03-23 | $19.15 | $19.28 | $18.75 | $18.95 | $16.83 | 2,485,040 |
| 2017-03-22 | $21.05 | $21.20 | $20.90 | $21.10 | $18.74 | 48,244 |
| 2017-03-21 | $21.55 | $21.75 | $20.95 | $21.05 | $18.69 | 81,145 |
| 2017-03-20 | $21.10 | $21.60 | $20.90 | $21.45 | $19.05 | 51,942 |
| 2017-03-17 | $21.30 | $21.50 | $21.00 | $21.05 | $18.69 | 128,045 |
| 2017-03-16 | $22.00 | $22.00 | $21.25 | $21.25 | $18.87 | 53,181 |
| 2017-03-15 | $21.60 | $22.20 | $21.53 | $21.95 | $19.49 | 237,559 |
| 2017-03-14 | $21.15 | $21.55 | $20.95 | $21.55 | $19.14 | 107,536 |
| 2017-03-13 | $20.85 | $21.40 | $20.85 | $21.25 | $18.87 | 103,872 |
| 2017-03-10 | $20.80 | $21.00 | $20.70 | $20.85 | $18.52 | 61,097 |
| 2017-03-09 | $20.40 | $20.85 | $20.36 | $20.75 | $18.43 | 71,129 |
| 2017-03-08 | $20.90 | $20.98 | $20.55 | $20.55 | $18.09 | 99,192 |
| 2017-03-07 | $20.40 | $20.85 | $20.30 | $20.75 | $18.27 | 97,335 |
| 2017-03-06 | $21.10 | $21.10 | $20.30 | $20.45 | $18.01 | 156,527 |
| 2017-03-03 | $21.20 | $21.45 | $21.15 | $21.30 | $18.75 | 144,084 |
| 2017-03-02 | $21.20 | $21.43 | $21.15 | $21.25 | $18.71 | 146,953 |
| 2017-03-01 | $20.90 | $21.30 | $20.80 | $21.20 | $18.67 | 256,952 |
| 2017-02-28 | $20.65 | $21.05 | $20.65 | $20.80 | $18.31 | 148,975 |
| 2017-02-27 | $20.90 | $20.95 | $20.35 | $20.50 | $18.05 | 211,151 |
| 2017-02-24 | $21.25 | $21.85 | $20.45 | $20.75 | $18.27 | 287,369 |
| 2017-02-23 | $21.15 | $21.30 | $20.30 | $20.50 | $18.05 | 161,208 |
| 2017-02-22 | $21.05 | $21.55 | $20.95 | $20.95 | $18.45 | 165,557 |
| 2017-02-21 | $21.00 | $21.65 | $21.00 | $21.55 | $18.97 | 124,083 |
| 2017-02-17 | $20.75 | $21.05 | $20.45 | $20.85 | $18.36 | 112,022 |
| 2017-02-16 | $21.20 | $21.40 | $20.85 | $20.85 | $18.36 | 59,061 |
| 2017-02-15 | $21.20 | $21.25 | $20.90 | $21.10 | $18.58 | 65,168 |
| 2017-02-14 | $21.25 | $21.25 | $20.95 | $21.10 | $18.58 | 77,986 |
| 2017-02-13 | $21.50 | $21.60 | $21.10 | $21.20 | $18.67 | 82,147 |
| 2017-02-10 | $21.20 | $21.45 | $20.95 | $21.30 | $18.75 | 69,175 |
| 2017-02-09 | $21.15 | $21.20 | $20.80 | $21.10 | $18.58 | 61,886 |
| 2017-02-08 | $21.00 | $21.20 | $20.75 | $21.20 | $18.67 | 77,226 |
| 2017-02-07 | $21.20 | $21.23 | $20.70 | $21.10 | $18.58 | 67,106 |
| 2017-02-06 | $21.25 | $21.25 | $21.05 | $21.25 | $18.71 | 100,287 |
| 2017-02-03 | $20.75 | $21.28 | $20.75 | $21.20 | $18.67 | 65,138 |
| 2017-02-02 | $20.95 | $20.95 | $20.50 | $20.75 | $18.27 | 80,043 |
| 2017-02-01 | $20.90 | $21.15 | $20.75 | $20.95 | $18.45 | 83,235 |
| 2017-01-31 | $20.95 | $21.05 | $20.40 | $20.65 | $18.18 | 58,379 |
| 2017-01-30 | $21.00 | $21.05 | $20.25 | $21.00 | $18.49 | 66,496 |
| 2017-01-27 | $20.50 | $21.10 | $20.35 | $21.10 | $18.58 | 108,529 |
| 2017-01-26 | $20.70 | $20.70 | $20.10 | $20.55 | $18.09 | 69,958 |
| 2017-01-25 | $20.35 | $20.65 | $20.25 | $20.55 | $18.09 | 233,264 |
| 2017-01-24 | $20.20 | $20.40 | $19.95 | $20.30 | $17.87 | 77,787 |
| 2017-01-23 | $20.10 | $20.35 | $19.75 | $19.95 | $17.57 | 110,902 |
| 2017-01-20 | $19.95 | $20.35 | $19.85 | $20.05 | $17.65 | 71,295 |
| 2017-01-19 | $19.85 | $19.95 | $19.60 | $19.80 | $17.43 | 38,904 |
| 2017-01-18 | $20.20 | $20.28 | $19.65 | $19.70 | $17.35 | 76,856 |
| 2017-01-17 | $20.15 | $20.53 | $19.95 | $20.20 | $17.79 | 114,873 |
| 2017-01-13 | $20.15 | $20.80 | $19.80 | $19.95 | $17.57 | 146,939 |
| 2017-01-12 | $20.30 | $20.30 | $19.90 | $19.95 | $17.57 | 44,224 |
| 2017-01-11 | $19.95 | $20.35 | $19.80 | $20.20 | $17.79 | 89,889 |
| 2017-01-10 | $19.10 | $19.85 | $18.90 | $19.75 | $17.39 | 77,299 |
| 2017-01-09 | $19.20 | $19.50 | $18.90 | $18.95 | $16.69 | 40,858 |
| 2017-01-06 | $19.30 | $19.45 | $18.95 | $19.45 | $17.13 | 64,441 |
| 2017-01-05 | $19.50 | $19.70 | $18.98 | $19.15 | $16.86 | 34,943 |
| 2017-01-04 | $19.15 | $19.60 | $19.15 | $19.40 | $17.08 | 58,245 |
| 2017-01-03 | $19.15 | $19.40 | $19.05 | $19.05 | $16.77 | 109,508 |
| 2016-12-30 | $19.85 | $19.85 | $18.80 | $18.85 | $16.60 | 135,725 |
| 2016-12-29 | $19.85 | $20.20 | $19.63 | $19.65 | $17.30 | 38,266 |
| 2016-12-28 | $20.55 | $20.75 | $19.60 | $19.75 | $17.39 | 75,658 |
| 2016-12-27 | $20.00 | $20.60 | $19.75 | $20.45 | $18.01 | 66,278 |
| 2016-12-23 | $20.15 | $20.30 | $19.80 | $19.85 | $17.48 | 36,604 |
| 2016-12-22 | $20.20 | $20.20 | $19.91 | $20.00 | $17.61 | 131,400 |
| 2016-12-21 | $20.35 | $20.60 | $19.85 | $19.95 | $17.57 | 117,990 |
| 2016-12-20 | $19.65 | $20.85 | $19.50 | $20.05 | $17.50 | 268,802 |
| 2016-12-19 | $19.75 | $19.75 | $19.40 | $19.50 | $17.02 | 20,868 |
| 2016-12-16 | $19.90 | $19.95 | $19.50 | $19.60 | $17.11 | 91,856 |
| 2016-12-15 | $19.55 | $19.90 | $19.25 | $19.90 | $17.37 | 43,118 |
| 2016-12-14 | $19.70 | $19.95 | $19.45 | $19.50 | $17.02 | 32,741 |
| 2016-12-13 | $19.80 | $20.00 | $19.60 | $19.70 | $17.19 | 26,540 |
| 2016-12-12 | $19.80 | $19.80 | $19.55 | $19.70 | $17.19 | 27,459 |
| 2016-12-09 | $19.80 | $20.00 | $19.35 | $19.65 | $17.15 | 25,309 |
| 2016-12-08 | $19.00 | $19.80 | $19.00 | $19.70 | $17.19 | 20,421 |
| 2016-12-07 | $18.60 | $19.15 | $18.60 | $19.10 | $16.67 | 65,180 |
| 2016-12-06 | $18.95 | $19.05 | $18.70 | $18.70 | $16.32 | 73,903 |
| 2016-12-05 | $19.25 | $19.35 | $18.65 | $18.80 | $16.41 | 70,985 |
| 2016-12-02 | $19.10 | $19.10 | $18.85 | $19.05 | $16.63 | 91,913 |
| 2016-12-01 | $19.30 | $19.30 | $18.95 | $19.15 | $16.71 | 48,240 |
| 2016-11-30 | $19.15 | $19.30 | $19.08 | $19.10 | $16.67 | 53,806 |
| 2016-11-29 | $19.25 | $19.45 | $18.85 | $19.00 | $16.58 | 75,991 |
| 2016-11-28 | $19.30 | $19.50 | $19.11 | $19.45 | $16.98 | 18,263 |
| 2016-11-25 | $19.65 | $19.75 | $18.95 | $19.45 | $16.98 | 24,964 |
| 2016-11-23 | $19.60 | $19.90 | $19.56 | $19.65 | $17.15 | 34,460 |
| 2016-11-22 | $20.15 | $20.25 | $19.65 | $19.75 | $17.24 | 29,146 |
| 2016-11-21 | $19.55 | $20.20 | $19.50 | $20.05 | $17.50 | 93,595 |
| 2016-11-18 | $18.85 | $19.40 | $18.85 | $19.35 | $16.89 | 25,398 |
| 2016-11-17 | $18.55 | $19.20 | $18.30 | $18.90 | $16.50 | 76,901 |
| 2016-11-16 | $19.00 | $19.15 | $18.45 | $18.45 | $16.10 | 314,217 |
| 2016-11-15 | $19.30 | $19.35 | $19.00 | $19.10 | $16.67 | 58,991 |
| 2016-11-14 | $19.10 | $19.50 | $19.00 | $19.25 | $16.80 | 35,093 |
| 2016-11-11 | $19.30 | $19.40 | $19.05 | $19.15 | $16.71 | 213,876 |
| 2016-11-10 | $19.50 | $19.65 | $19.15 | $19.40 | $16.93 | 222,220 |
| 2016-11-09 | $18.95 | $19.45 | $18.75 | $19.30 | $16.85 | 55,489 |
| 2016-11-08 | $19.55 | $19.60 | $19.10 | $19.10 | $16.67 | 38,554 |
| 2016-11-07 | $19.90 | $20.30 | $19.50 | $19.50 | $17.02 | 144,920 |
| 2016-11-04 | $18.45 | $19.75 | $18.45 | $19.55 | $17.06 | 132,174 |
| 2016-11-03 | $19.00 | $19.00 | $18.70 | $18.75 | $16.37 | 139,240 |
| 2016-11-02 | $18.85 | $18.95 | $18.70 | $18.90 | $16.50 | 156,410 |
| 2016-11-01 | $19.00 | $19.35 | $18.75 | $18.90 | $16.50 | 132,222 |
| 2016-10-31 | $19.15 | $19.15 | $18.70 | $18.75 | $16.37 | 49,199 |
| 2016-10-28 | $18.83 | $19.20 | $18.77 | $19.04 | $16.62 | 105,833 |
| 2016-10-27 | $18.91 | $19.04 | $18.65 | $18.80 | $16.41 | 76,905 |
| 2016-10-26 | $18.34 | $18.97 | $18.30 | $18.87 | $16.47 | 82,956 |
| 2016-10-25 | $18.90 | $18.90 | $18.40 | $18.40 | $16.06 | 63,762 |
| 2016-10-24 | $18.69 | $18.96 | $18.67 | $18.83 | $16.43 | 29,587 |
| 2016-10-21 | $18.38 | $18.73 | $18.25 | $18.65 | $16.28 | 64,508 |
| 2016-10-20 | $18.47 | $18.61 | $18.31 | $18.53 | $16.17 | 17,013 |
| 2016-10-19 | $18.36 | $18.56 | $18.17 | $18.47 | $16.12 | 11,361 |
| 2016-10-18 | $18.30 | $18.45 | $18.11 | $18.35 | $16.02 | 19,224 |
| 2016-10-17 | $18.21 | $18.23 | $17.95 | $18.09 | $15.79 | 24,260 |
| 2016-10-14 | $18.12 | $18.38 | $18.04 | $18.11 | $15.81 | 124,129 |
| 2016-10-13 | $17.89 | $18.20 | $17.70 | $18.14 | $15.83 | 79,590 |
| 2016-10-12 | $18.08 | $18.33 | $18.00 | $18.10 | $15.80 | 95,462 |
| 2016-10-11 | $18.43 | $18.43 | $18.00 | $18.03 | $15.74 | 34,540 |
| 2016-10-10 | $18.13 | $18.53 | $18.08 | $18.41 | $16.07 | 33,939 |
| 2016-10-07 | $18.36 | $18.39 | $18.00 | $18.13 | $15.82 | 68,289 |
| 2016-10-06 | $18.19 | $18.47 | $18.19 | $18.27 | $15.95 | 43,629 |
| 2016-10-05 | $18.35 | $18.50 | $18.21 | $18.23 | $15.91 | 61,170 |
| 2016-10-04 | $18.70 | $18.71 | $18.25 | $18.33 | $16.00 | 31,196 |
| 2016-10-03 | $18.75 | $18.83 | $18.53 | $18.64 | $16.27 | 21,548 |
| 2016-09-30 | $18.77 | $18.97 | $18.72 | $18.74 | $16.36 | 96,593 |
| 2016-09-29 | $19.23 | $19.41 | $18.68 | $18.70 | $16.32 | 51,485 |
| 2016-09-28 | $18.93 | $19.32 | $18.93 | $19.20 | $16.76 | 71,375 |
| 2016-09-27 | $18.64 | $18.88 | $18.58 | $18.83 | $16.43 | 98,214 |
| 2016-09-26 | $18.53 | $18.93 | $18.53 | $18.70 | $16.32 | 94,843 |
| 2016-09-23 | $18.90 | $19.13 | $18.60 | $18.69 | $16.31 | 145,437 |
| 2016-09-22 | $18.70 | $19.00 | $18.66 | $18.80 | $16.41 | 61,561 |
| 2016-09-21 | $18.13 | $18.70 | $17.92 | $18.63 | $16.26 | 183,901 |
| 2016-09-20 | $18.22 | $18.38 | $18.04 | $18.11 | $15.81 | 52,019 |
| 2016-09-19 | $18.04 | $18.38 | $18.01 | $18.25 | $15.76 | 17,854 |
| 2016-09-16 | $17.94 | $18.05 | $17.75 | $18.05 | $15.59 | 75,432 |
| 2016-09-15 | $18.07 | $18.23 | $17.98 | $18.01 | $15.56 | 31,163 |
| 2016-09-14 | $18.03 | $18.13 | $17.80 | $18.00 | $15.55 | 50,786 |
| 2016-09-13 | $17.95 | $18.05 | $17.70 | $18.00 | $15.55 | 72,951 |
| 2016-09-12 | $17.89 | $18.18 | $17.71 | $18.03 | $15.57 | 65,673 |
| 2016-09-09 | $18.15 | $18.22 | $17.97 | $18.08 | $15.62 | 117,760 |
| 2016-09-08 | $18.03 | $18.32 | $17.81 | $18.25 | $15.76 | 148,579 |
| 2016-09-07 | $18.20 | $18.20 | $17.88 | $18.00 | $15.55 | 118,174 |
| 2016-09-06 | $18.32 | $18.43 | $18.13 | $18.23 | $15.75 | 28,504 |
| 2016-09-02 | $18.13 | $18.39 | $18.11 | $18.34 | $15.84 | 47,530 |
| 2016-09-01 | $18.10 | $18.10 | $17.75 | $18.00 | $15.55 | 18,361 |
| 2016-08-31 | $18.00 | $18.17 | $17.90 | $17.99 | $15.54 | 16,447 |
| 2016-08-30 | $18.25 | $18.48 | $17.94 | $18.07 | $15.61 | 58,437 |
| 2016-08-29 | $18.25 | $18.48 | $18.20 | $18.25 | $15.76 | 32,635 |
| 2016-08-26 | $18.48 | $18.67 | $18.25 | $18.32 | $15.82 | 13,413 |
| 2016-08-25 | $18.47 | $18.75 | $18.38 | $18.47 | $15.95 | 49,634 |
| 2016-08-24 | $18.41 | $18.67 | $18.33 | $18.52 | $16.00 | 141,104 |
| 2016-08-23 | $18.42 | $18.71 | $18.24 | $18.37 | $15.87 | 38,363 |
| 2016-08-22 | $18.09 | $18.34 | $17.91 | $18.32 | $15.82 | 58,830 |
| 2016-08-19 | $18.05 | $18.38 | $17.92 | $18.19 | $15.71 | 29,512 |
| 2016-08-18 | $17.92 | $18.15 | $17.69 | $18.06 | $15.60 | 38,733 |
| 2016-08-17 | $18.40 | $18.40 | $17.70 | $17.91 | $15.47 | 110,003 |
| 2016-08-16 | $18.19 | $18.41 | $18.04 | $18.40 | $15.89 | 41,165 |
| 2016-08-15 | $18.02 | $18.37 | $18.02 | $18.14 | $15.67 | 30,844 |
| 2016-08-12 | $17.93 | $18.21 | $17.71 | $18.01 | $15.56 | 35,589 |
| 2016-08-11 | $17.35 | $17.96 | $17.21 | $17.93 | $15.49 | 177,871 |
| 2016-08-10 | $17.17 | $17.27 | $16.96 | $17.14 | $14.81 | 153,430 |
| 2016-08-09 | $17.25 | $17.35 | $17.08 | $17.25 | $14.90 | 66,401 |
| 2016-08-08 | $17.30 | $17.31 | $16.96 | $17.22 | $14.87 | 47,451 |
| 2016-08-05 | $16.02 | $17.40 | $16.02 | $17.34 | $14.98 | 149,965 |
| 2016-08-04 | $16.19 | $16.38 | $16.15 | $16.30 | $14.08 | 23,952 |
| 2016-08-03 | $16.08 | $16.33 | $16.00 | $16.21 | $14.00 | 30,039 |
| 2016-08-02 | $16.31 | $16.70 | $16.08 | $16.15 | $13.95 | 149,417 |
| 2016-08-01 | $16.33 | $16.38 | $16.10 | $16.38 | $14.15 | 37,374 |
| 2016-07-29 | $16.29 | $16.38 | $16.15 | $16.35 | $14.12 | 60,484 |
| 2016-07-28 | $16.26 | $16.44 | $16.07 | $16.39 | $14.16 | 83,373 |
| 2016-07-27 | $16.34 | $16.34 | $16.08 | $16.25 | $14.04 | 35,033 |
| 2016-07-26 | $16.52 | $16.61 | $16.25 | $16.29 | $14.07 | 20,227 |
| 2016-07-25 | $16.61 | $16.61 | $16.15 | $16.52 | $14.27 | 26,752 |
| 2016-07-22 | $16.66 | $16.94 | $16.56 | $16.70 | $14.43 | 30,807 |
| 2016-07-21 | $16.53 | $17.00 | $16.51 | $16.60 | $14.34 | 50,393 |
| 2016-07-20 | $16.20 | $16.69 | $16.16 | $16.66 | $14.39 | 86,170 |
| 2016-07-19 | $16.23 | $16.31 | $15.96 | $16.21 | $14.00 | 67,015 |
| 2016-07-18 | $16.29 | $16.58 | $16.07 | $16.31 | $14.09 | 63,264 |
| 2016-07-15 | $16.40 | $16.52 | $16.22 | $16.39 | $14.16 | 31,442 |
| 2016-07-14 | $16.54 | $16.54 | $16.36 | $16.47 | $14.23 | 30,822 |
| 2016-07-13 | $16.49 | $16.66 | $16.17 | $16.62 | $14.36 | 25,268 |
| 2016-07-12 | $16.25 | $16.63 | $16.25 | $16.48 | $14.24 | 35,929 |
| 2016-07-11 | $16.25 | $16.25 | $16.05 | $16.19 | $13.98 | 21,280 |
| 2016-07-08 | $15.87 | $16.39 | $15.87 | $16.31 | $14.09 | 20,318 |
| 2016-07-07 | $15.66 | $15.89 | $15.63 | $15.77 | $13.62 | 32,765 |
| 2016-07-06 | $15.31 | $15.85 | $15.13 | $15.74 | $13.60 | 73,159 |
| 2016-07-05 | $16.03 | $16.11 | $15.37 | $15.44 | $13.34 | 51,096 |
| 2016-07-01 | $15.84 | $16.29 | $15.84 | $16.19 | $13.98 | 39,563 |
| 2016-06-30 | $15.30 | $15.91 | $15.23 | $15.89 | $13.73 | 57,896 |
| 2016-06-29 | $14.93 | $15.28 | $14.76 | $15.20 | $13.13 | 105,395 |
| 2016-06-28 | $14.70 | $15.04 | $14.66 | $14.79 | $12.78 | 86,211 |
| 2016-06-27 | $15.71 | $15.71 | $14.44 | $14.57 | $12.59 | 83,679 |
| 2016-06-24 | $16.30 | $16.56 | $15.92 | $15.98 | $13.80 | 54,977 |
| 2016-06-23 | $16.75 | $16.95 | $16.48 | $16.71 | $14.43 | 85,570 |
| 2016-06-22 | $16.43 | $16.76 | $16.22 | $16.70 | $14.43 | 40,483 |
| 2016-06-21 | $16.49 | $16.62 | $16.26 | $16.35 | $14.12 | 19,447 |
| 2016-06-20 | $16.66 | $16.70 | $16.38 | $16.51 | $14.26 | 34,264 |
| 2016-06-17 | $16.28 | $16.52 | $16.18 | $16.48 | $14.24 | 31,297 |
| 2016-06-16 | $15.99 | $16.34 | $15.71 | $16.24 | $14.03 | 50,454 |
| 2016-06-15 | $15.82 | $16.19 | $15.71 | $16.12 | $13.92 | 35,420 |
| 2016-06-14 | $16.31 | $16.37 | $15.40 | $15.90 | $13.73 | 84,123 |
| 2016-06-13 | $16.61 | $16.64 | $16.25 | $16.30 | $14.08 | 32,854 |
| 2016-06-10 | $16.19 | $16.80 | $16.19 | $16.64 | $14.37 | 71,131 |
| 2016-06-09 | $16.48 | $16.48 | $16.02 | $16.16 | $13.96 | 54,159 |
| 2016-06-08 | $16.80 | $16.84 | $16.50 | $16.50 | $14.25 | 31,711 |
| 2016-06-07 | $16.52 | $17.03 | $16.50 | $16.66 | $14.39 | 84,812 |
| 2016-06-06 | $16.16 | $16.73 | $16.16 | $16.51 | $14.26 | 61,446 |
| 2016-06-03 | $16.19 | $16.33 | $16.00 | $16.21 | $14.00 | 61,638 |
| 2016-06-02 | $16.00 | $16.28 | $15.88 | $16.28 | $14.06 | 87,630 |
| 2016-06-01 | $15.84 | $16.10 | $15.74 | $16.10 | $13.75 | 34,903 |
| 2016-05-31 | $15.55 | $16.00 | $15.34 | $15.87 | $13.55 | 57,798 |
| 2016-05-27 | $15.19 | $15.72 | $15.18 | $15.61 | $13.33 | 43,087 |
| 2016-05-26 | $15.16 | $15.35 | $14.98 | $15.25 | $13.02 | 91,584 |
| 2016-05-25 | $15.23 | $15.55 | $15.08 | $15.19 | $12.97 | 191,749 |
| 2016-05-24 | $14.89 | $15.34 | $14.71 | $15.25 | $13.02 | 37,023 |
| 2016-05-23 | $14.99 | $15.07 | $14.78 | $14.90 | $12.72 | 42,729 |
| 2016-05-20 | $14.75 | $15.12 | $14.75 | $14.94 | $12.76 | 35,813 |
| 2016-05-19 | $14.59 | $14.71 | $14.41 | $14.65 | $12.51 | 43,857 |
| 2016-05-18 | $14.46 | $14.76 | $14.46 | $14.74 | $12.59 | 42,901 |
| 2016-05-17 | $14.70 | $14.81 | $14.41 | $14.71 | $12.56 | 71,844 |
| 2016-05-16 | $14.75 | $14.91 | $14.51 | $14.73 | $12.58 | 49,401 |
| 2016-05-13 | $14.85 | $14.85 | $14.62 | $14.68 | $12.54 | 11,839 |
| 2016-05-12 | $15.24 | $15.32 | $14.75 | $14.84 | $12.67 | 43,003 |
| 2016-05-11 | $15.30 | $15.45 | $15.04 | $15.13 | $12.92 | 31,373 |
| 2016-05-10 | $15.15 | $15.37 | $15.14 | $15.29 | $13.06 | 18,091 |
| 2016-05-09 | $15.36 | $15.57 | $15.00 | $15.12 | $12.91 | 76,857 |
| 2016-05-06 | $14.49 | $16.61 | $14.31 | $15.30 | $13.06 | 219,451 |
| 2016-05-05 | $14.14 | $14.14 | $13.67 | $13.82 | $11.80 | 40,826 |
| 2016-05-04 | $14.12 | $14.22 | $14.03 | $14.03 | $11.98 | 51,271 |
| 2016-05-03 | $14.33 | $14.33 | $13.90 | $14.11 | $12.05 | 37,982 |
| 2016-05-02 | $14.21 | $14.45 | $13.95 | $14.35 | $12.25 | 41,870 |
| 2016-04-29 | $14.83 | $15.02 | $14.07 | $14.22 | $12.14 | 78,906 |
| 2016-04-28 | $14.16 | $14.92 | $14.12 | $14.82 | $12.65 | 103,349 |
| 2016-04-27 | $14.14 | $14.25 | $13.91 | $14.17 | $12.10 | 54,421 |
| 2016-04-26 | $14.03 | $14.21 | $13.98 | $14.09 | $12.03 | 26,757 |
| 2016-04-25 | $14.11 | $14.31 | $13.90 | $13.99 | $11.95 | 52,818 |
| 2016-04-22 | $14.33 | $14.54 | $14.06 | $14.21 | $12.13 | 48,735 |
| 2016-04-21 | $14.29 | $14.47 | $14.23 | $14.38 | $12.28 | 48,978 |
| 2016-04-20 | $14.15 | $14.35 | $14.01 | $14.22 | $12.14 | 39,628 |
| 2016-04-19 | $13.98 | $14.29 | $13.98 | $14.15 | $12.08 | 69,291 |
| 2016-04-18 | $13.64 | $14.01 | $13.64 | $13.98 | $11.94 | 67,782 |
| 2016-04-15 | $13.80 | $13.90 | $13.60 | $13.84 | $11.82 | 39,603 |
| 2016-04-14 | $14.00 | $14.00 | $13.73 | $13.88 | $11.85 | 21,419 |
| 2016-04-13 | $13.63 | $14.04 | $13.58 | $13.96 | $11.92 | 89,748 |
| 2016-04-12 | $13.53 | $13.72 | $13.53 | $13.69 | $11.69 | 30,437 |
| 2016-04-11 | $13.58 | $13.76 | $13.58 | $13.58 | $11.60 | 64,917 |
| 2016-04-08 | $13.59 | $13.66 | $13.58 | $13.58 | $11.60 | 38,360 |
| 2016-04-07 | $13.73 | $13.84 | $13.53 | $13.56 | $11.58 | 40,931 |
| 2016-04-06 | $13.63 | $13.89 | $13.52 | $13.84 | $11.82 | 53,539 |
| 2016-04-05 | $13.72 | $13.72 | $13.58 | $13.59 | $11.60 | 33,118 |
| 2016-04-04 | $13.81 | $13.92 | $13.81 | $13.87 | $11.84 | 65,423 |
| 2016-04-01 | $13.91 | $13.96 | $13.59 | $13.92 | $11.89 | 83,283 |
| 2016-03-31 | $14.16 | $14.27 | $13.94 | $14.12 | $12.06 | 38,988 |
| 2016-03-30 | $13.74 | $14.36 | $13.74 | $14.19 | $12.12 | 107,169 |
| 2016-03-29 | $13.49 | $14.06 | $13.49 | $13.73 | $11.72 | 173,309 |
| 2016-03-28 | $13.70 | $13.82 | $13.61 | $13.62 | $11.63 | 41,499 |
| 2016-03-24 | $13.58 | $13.91 | $13.58 | $13.74 | $11.73 | 110,528 |
| 2016-03-23 | $13.71 | $13.91 | $13.61 | $13.75 | $11.74 | 205,060 |
| 2016-03-22 | $13.91 | $13.97 | $13.61 | $13.89 | $11.86 | 100,495 |
| 2016-03-21 | $13.95 | $14.07 | $13.84 | $14.02 | $11.97 | 60,365 |
| 2016-03-18 | $13.84 | $14.14 | $13.84 | $14.10 | $12.04 | 78,972 |
| 2016-03-17 | $13.48 | $14.04 | $13.48 | $13.91 | $11.88 | 100,231 |
| 2016-03-16 | $13.39 | $13.72 | $13.34 | $13.48 | $11.51 | 89,690 |
| 2016-03-15 | $13.69 | $13.79 | $13.37 | $13.54 | $11.56 | 99,113 |
| 2016-03-14 | $13.78 | $14.08 | $13.70 | $13.84 | $11.82 | 105,445 |
| 2016-03-11 | $13.54 | $13.98 | $13.54 | $13.72 | $11.72 | 133,300 |
| 2016-03-10 | $13.46 | $13.62 | $13.31 | $13.49 | $11.52 | 145,237 |
| 2016-03-09 | $13.55 | $13.58 | $13.34 | $13.46 | $11.49 | 131,866 |
| 2016-03-08 | $13.85 | $13.85 | $13.43 | $13.45 | $11.48 | 70,011 |
| 2016-03-07 | $13.84 | $14.06 | $13.70 | $13.81 | $11.79 | 178,999 |
| 2016-03-04 | $13.06 | $14.95 | $13.06 | $13.87 | $11.84 | 328,233 |
| 2016-03-03 | $13.30 | $13.45 | $12.85 | $12.85 | $10.97 | 360,236 |
| 2016-03-02 | $12.85 | $13.73 | $12.85 | $13.62 | $11.46 | 155,624 |
| 2016-03-01 | $12.85 | $13.05 | $12.85 | $12.96 | $10.91 | 97,192 |
| 2016-02-29 | $12.68 | $13.06 | $12.68 | $12.85 | $10.81 | 53,043 |
| 2016-02-26 | $12.49 | $12.87 | $12.30 | $12.79 | $10.76 | 133,008 |
| 2016-02-25 | $12.43 | $12.55 | $12.26 | $12.50 | $10.52 | 92,298 |
| 2016-02-24 | $12.24 | $12.53 | $12.04 | $12.48 | $10.50 | 52,109 |
| 2016-02-23 | $12.55 | $12.63 | $12.36 | $12.40 | $10.43 | 77,580 |
| 2016-02-22 | $12.64 | $12.64 | $12.35 | $12.57 | $10.58 | 50,619 |
| 2016-02-19 | $12.46 | $12.62 | $12.39 | $12.50 | $10.52 | 66,535 |
| 2016-02-18 | $12.71 | $12.89 | $12.49 | $12.62 | $10.62 | 154,664 |
| 2016-02-17 | $12.63 | $12.79 | $12.50 | $12.64 | $10.64 | 64,904 |
| 2016-02-16 | $12.05 | $12.53 | $11.89 | $12.49 | $10.51 | 83,337 |
| 2016-02-12 | $11.93 | $12.10 | $11.78 | $12.00 | $10.10 | 66,256 |
| 2016-02-11 | $11.70 | $12.05 | $11.66 | $11.87 | $9.99 | 106,595 |
| 2016-02-10 | $11.98 | $12.19 | $11.81 | $11.82 | $9.95 | 135,433 |
| 2016-02-09 | $11.91 | $12.40 | $11.87 | $11.97 | $10.07 | 255,770 |
| 2016-02-08 | $12.58 | $12.80 | $12.00 | $12.16 | $10.23 | 228,505 |
| 2016-02-05 | $12.88 | $12.93 | $12.45 | $12.79 | $10.76 | 163,671 |
| 2016-02-04 | $12.06 | $13.18 | $12.06 | $12.74 | $10.72 | 203,278 |
| 2016-02-03 | $12.19 | $12.23 | $11.92 | $12.15 | $10.22 | 94,941 |
| 2016-02-02 | $11.79 | $12.37 | $11.79 | $12.15 | $10.22 | 263,582 |
| 2016-02-01 | $11.89 | $12.23 | $11.82 | $12.04 | $10.13 | 153,719 |
| 2016-01-29 | $11.40 | $12.25 | $11.40 | $12.09 | $10.17 | 193,566 |
| 2016-01-28 | $11.46 | $11.61 | $11.09 | $11.40 | $9.59 | 75,616 |
| 2016-01-27 | $11.38 | $11.54 | $11.10 | $11.28 | $9.49 | 73,737 |
| 2016-01-26 | $11.12 | $11.58 | $11.12 | $11.50 | $9.68 | 21,407 |
| 2016-01-25 | $11.53 | $11.80 | $10.96 | $11.12 | $9.36 | 111,711 |
| 2016-01-22 | $11.15 | $11.79 | $11.15 | $11.67 | $9.82 | 105,263 |
| 2016-01-21 | $11.10 | $11.35 | $10.89 | $11.05 | $9.30 | 87,711 |
| 2016-01-20 | $10.67 | $11.18 | $10.33 | $11.13 | $9.37 | 152,451 |
| 2016-01-19 | $11.28 | $11.44 | $10.82 | $10.87 | $9.15 | 94,605 |
| 2016-01-15 | $11.10 | $11.40 | $10.81 | $11.34 | $9.54 | 68,479 |
| 2016-01-14 | $11.32 | $11.47 | $11.10 | $11.22 | $9.44 | 69,210 |
| 2016-01-13 | $11.70 | $12.00 | $11.26 | $11.37 | $9.57 | 121,990 |
| 2016-01-12 | $11.45 | $11.80 | $11.32 | $11.62 | $9.78 | 119,727 |
| 2016-01-11 | $11.68 | $11.73 | $11.36 | $11.36 | $9.56 | 119,013 |
| 2016-01-08 | $11.72 | $11.84 | $11.53 | $11.54 | $9.71 | 39,539 |
| 2016-01-07 | $11.63 | $11.90 | $11.63 | $11.74 | $9.88 | 47,032 |
| 2016-01-06 | $11.90 | $12.08 | $11.72 | $11.74 | $9.88 | 148,357 |
| 2016-01-05 | $12.49 | $12.64 | $11.98 | $12.04 | $10.13 | 190,022 |
| 2016-01-04 | $12.36 | $12.50 | $12.20 | $12.41 | $10.44 | 99,896 |
| 2015-12-31 | $12.26 | $12.63 | $12.21 | $12.60 | $10.60 | 107,495 |
| 2015-12-30 | $12.35 | $12.61 | $12.24 | $12.39 | $10.43 | 82,201 |
| 2015-12-29 | $12.78 | $13.25 | $12.34 | $12.45 | $10.48 | 144,858 |
| 2015-12-28 | $12.62 | $12.99 | $12.48 | $12.91 | $10.86 | 86,990 |
| 2015-12-24 | $12.71 | $12.81 | $12.36 | $12.77 | $10.75 | 52,662 |
| 2015-12-23 | $12.31 | $12.67 | $12.00 | $12.67 | $10.66 | 185,016 |
| 2015-12-22 | $11.58 | $12.22 | $11.47 | $12.10 | $10.03 | 120,635 |
| 2015-12-21 | $10.96 | $11.67 | $10.80 | $11.48 | $9.52 | 320,533 |
| 2015-12-18 | $10.10 | $10.95 | $10.10 | $10.80 | $8.96 | 837,676 |
| 2015-12-17 | $9.85 | $10.31 | $9.81 | $9.86 | $8.18 | 448,803 |
| 2015-12-16 | $10.10 | $10.31 | $9.69 | $9.85 | $8.17 | 230,795 |
| 2015-12-15 | $10.17 | $10.59 | $9.81 | $10.03 | $8.32 | 387,734 |
| 2015-12-14 | $10.75 | $10.75 | $9.94 | $10.09 | $8.37 | 291,210 |
| 2015-12-11 | $10.81 | $10.88 | $10.60 | $10.66 | $8.84 | 192,463 |
| 2015-12-10 | $11.19 | $11.36 | $10.07 | $11.00 | $9.12 | 354,772 |
| 2015-12-09 | $11.70 | $11.90 | $11.11 | $11.25 | $9.33 | 103,503 |
| 2015-12-08 | $11.54 | $11.88 | $11.39 | $11.64 | $9.65 | 54,224 |
| 2015-12-07 | $12.48 | $12.53 | $11.65 | $11.75 | $9.74 | 62,342 |
| 2015-12-04 | $12.10 | $12.64 | $12.10 | $12.47 | $10.34 | 62,057 |
| 2015-12-03 | $12.35 | $12.35 | $11.91 | $12.08 | $10.02 | 56,264 |
| 2015-12-02 | $12.42 | $12.47 | $12.16 | $12.23 | $10.14 | 27,924 |
| 2015-12-01 | $12.65 | $12.65 | $12.28 | $12.40 | $10.28 | 35,714 |
| 2015-11-30 | $12.67 | $12.84 | $12.46 | $12.58 | $10.43 | 40,378 |
| 2015-11-27 | $12.63 | $12.78 | $12.60 | $12.71 | $10.54 | 14,938 |
| 2015-11-25 | $12.48 | $12.64 | $12.32 | $12.58 | $10.43 | 25,056 |
| 2015-11-24 | $12.42 | $12.55 | $12.27 | $12.53 | $10.39 | 49,489 |
| 2015-11-23 | $12.67 | $12.72 | $12.30 | $12.43 | $10.31 | 111,429 |
| 2015-11-20 | $12.87 | $12.87 | $12.60 | $12.80 | $10.62 | 35,800 |
| 2015-11-19 | $12.95 | $13.01 | $12.76 | $13.00 | $10.78 | 18,359 |
| 2015-11-18 | $12.85 | $13.04 | $12.82 | $12.98 | $10.76 | 36,323 |
| 2015-11-17 | $12.90 | $13.05 | $12.66 | $12.91 | $10.71 | 56,574 |
| 2015-11-16 | $12.87 | $12.96 | $12.76 | $12.91 | $10.71 | 14,626 |
| 2015-11-13 | $13.03 | $13.14 | $12.93 | $12.97 | $10.76 | 26,287 |
| 2015-11-12 | $13.16 | $13.20 | $13.00 | $13.00 | $10.78 | 22,357 |
| 2015-11-11 | $13.33 | $13.54 | $13.20 | $13.23 | $10.97 | 36,790 |
| 2015-11-10 | $13.55 | $13.58 | $13.20 | $13.35 | $11.07 | 30,838 |
| 2015-11-09 | $13.69 | $13.86 | $13.44 | $13.70 | $11.36 | 34,901 |
| 2015-11-06 | $13.54 | $13.89 | $13.35 | $13.87 | $11.50 | 31,515 |
| 2015-11-05 | $14.05 | $14.05 | $13.44 | $13.68 | $11.34 | 36,758 |
| 2015-11-04 | $13.75 | $14.34 | $13.75 | $14.10 | $11.69 | 65,962 |
| 2015-11-03 | $13.49 | $14.11 | $13.49 | $13.85 | $11.49 | 94,635 |
| 2015-11-02 | $13.19 | $13.65 | $13.19 | $13.65 | $11.32 | 79,027 |
| 2015-10-30 | $13.92 | $13.92 | $13.00 | $13.06 | $10.83 | 186,834 |
| 2015-10-29 | $14.35 | $14.41 | $13.50 | $14.01 | $11.62 | 98,775 |
| 2015-10-28 | $14.96 | $15.34 | $14.92 | $15.08 | $12.51 | 47,220 |
| 2015-10-27 | $15.01 | $15.06 | $14.43 | $15.01 | $12.45 | 141,183 |
| 2015-10-26 | $15.16 | $15.41 | $15.00 | $15.12 | $12.54 | 47,823 |
| 2015-10-23 | $15.08 | $15.51 | $14.95 | $15.31 | $12.70 | 69,378 |
| 2015-10-22 | $15.02 | $15.29 | $14.90 | $15.04 | $12.47 | 36,824 |
| 2015-10-21 | $15.09 | $15.09 | $14.65 | $15.04 | $12.47 | 65,253 |
| 2015-10-20 | $15.05 | $15.17 | $14.90 | $15.03 | $12.46 | 5,889 |
| 2015-10-19 | $15.10 | $15.25 | $14.95 | $15.12 | $12.54 | 32,100 |
| 2015-10-16 | $15.24 | $15.34 | $15.02 | $15.11 | $12.53 | 58,940 |
| 2015-10-15 | $14.90 | $15.28 | $14.69 | $15.18 | $12.59 | 31,210 |
| 2015-10-14 | $14.50 | $15.04 | $14.50 | $14.89 | $12.35 | 22,386 |
| 2015-10-13 | $14.81 | $15.01 | $14.42 | $14.57 | $12.08 | 103,574 |
| 2015-10-12 | $14.97 | $15.00 | $14.78 | $14.94 | $12.39 | 63,304 |
| 2015-10-09 | $14.84 | $15.06 | $14.84 | $14.98 | $12.42 | 100,260 |
| 2015-10-08 | $14.49 | $14.92 | $14.49 | $14.76 | $12.24 | 68,159 |
| 2015-10-07 | $14.59 | $15.07 | $14.07 | $14.40 | $11.94 | 134,547 |
| 2015-10-06 | $14.65 | $14.94 | $14.50 | $14.60 | $12.11 | 35,648 |
| 2015-10-05 | $14.35 | $14.65 | $14.35 | $14.61 | $12.12 | 39,525 |
| 2015-10-02 | $13.85 | $14.32 | $13.80 | $14.30 | $11.86 | 26,112 |
| 2015-10-01 | $14.48 | $14.48 | $13.84 | $13.98 | $11.59 | 53,429 |
| 2015-09-30 | $14.06 | $14.54 | $13.47 | $14.45 | $11.98 | 145,960 |
| 2015-09-29 | $14.05 | $14.15 | $13.78 | $13.99 | $11.60 | 74,963 |
| 2015-09-28 | $14.69 | $14.69 | $13.84 | $14.13 | $11.72 | 142,604 |
| 2015-09-25 | $14.94 | $15.09 | $14.75 | $14.78 | $12.26 | 83,089 |
| 2015-09-24 | $14.75 | $14.96 | $14.68 | $14.95 | $12.40 | 45,991 |
| 2015-09-23 | $15.13 | $15.26 | $14.66 | $14.80 | $12.27 | 77,211 |
| 2015-09-22 | $15.10 | $15.26 | $14.85 | $15.12 | $12.54 | 56,949 |
| 2015-09-21 | $15.05 | $15.20 | $14.79 | $15.20 | $12.61 | 48,125 |
| 2015-09-18 | $15.14 | $15.31 | $14.93 | $14.96 | $12.41 | 20,261 |
| 2015-09-17 | $15.26 | $15.70 | $15.17 | $15.31 | $12.70 | 79,253 |
| 2015-09-16 | $15.50 | $15.61 | $15.21 | $15.41 | $12.62 | 56,059 |
| 2015-09-15 | $15.29 | $15.57 | $15.26 | $15.49 | $12.69 | 45,888 |
| 2015-09-14 | $15.53 | $15.53 | $15.29 | $15.32 | $12.55 | 18,885 |
| 2015-09-11 | $15.66 | $15.72 | $15.53 | $15.57 | $12.75 | 76,833 |
| 2015-09-10 | $15.81 | $15.90 | $15.69 | $15.79 | $12.93 | 23,281 |
| 2015-09-09 | $16.06 | $16.17 | $15.79 | $15.88 | $13.01 | 27,689 |
| 2015-09-08 | $16.13 | $16.13 | $15.93 | $15.93 | $13.05 | 16,392 |
| 2015-09-04 | $16.05 | $16.06 | $15.86 | $15.95 | $13.06 | 30,895 |
| 2015-09-03 | $16.04 | $16.44 | $15.99 | $16.27 | $13.33 | 86,786 |
| 2015-09-02 | $16.24 | $16.24 | $15.77 | $16.05 | $13.15 | 32,916 |
| 2015-09-01 | $16.15 | $16.35 | $16.00 | $16.06 | $13.15 | 48,856 |
| 2015-08-31 | $16.32 | $16.70 | $16.14 | $16.40 | $13.43 | 107,510 |
| 2015-08-28 | $16.16 | $16.32 | $16.09 | $16.28 | $13.33 | 157,881 |
| 2015-08-27 | $16.26 | $16.62 | $16.12 | $16.16 | $13.24 | 157,036 |
| 2015-08-26 | $16.29 | $16.29 | $15.75 | $16.04 | $13.14 | 301,874 |
| 2015-08-25 | $17.12 | $17.28 | $15.86 | $15.99 | $13.10 | 215,289 |
| 2015-08-24 | $16.63 | $17.19 | $16.10 | $16.64 | $13.63 | 191,978 |
Orion Engineered Carbons S.A. (OEC) News Headlines
Recent Orion Engineered Carbons S.A. (OEC) News
Similar Companies to Orion Engineered Carbons S.A. (OEC) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |