OFG Bancorp (OFG) Exchange: NYSE
Data as of May 2, 2025
$39.35 ($-0.42) -1.06%
OFG Bancorp - Daily Information
Click for more stock information on OFG Bancorp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $39.07 |
| Previous Close | $39.35 |
| High | $39.47 |
| Low | $38.72 |
| Adjusted Open | $39.07 |
| Previous Adjusted Close | $39.35 |
| Adjusted High | $39.47 |
| Adjusted Low | $38.72 |
About OFG Bancorp (OFG)
OFG Bancorp is a financial services company based in San Juan, Puerto Rico and incorporated under the laws of the Commonwealth of Puerto Rico. The company primarily operates through Banco Popular de Puerto Rico, a full-service commercial bank; Oriental Financial Services, a financial services and consumer lending company; and Oriental Insurance, an insurance agency. Historically, OFG Bancorp has been in the Puerto Rico banking industry since the early 1900s, starting with Banco Popular de Puerto Ricoâs origins in 1893. The company expanded and eventually began to reach more of Puerto Rico. Today, OFG Bancorp serves the Puerto Rico, Caribbean, and Florida markets. OFG Bancorpâs subsidiaries each have their own domain expertise. Banco Popular de Puerto Rico is a leading provider of retail and commercial banking related services. Oriental Financial Services specializes in consumer lending and financial services, while Oriental Insurance offers auto, life, health, and other insurance services. Since its founding, OFG Bancorp has grown to become one of largest banking institutions in Puerto Rico, accounting for 24% of the total deposits from Puerto Rican banks. As of the 2017 fiscal year, the institution held total assets of $26.2 billion, over 12,700 employees and 392 locations, which includes 132 in the US mainland and the remainder in Puerto Rico and the Caribbean territories. In addition to Banco Popular de Puerto Rico and its subsidiaries, OFG Bancorp also offers other services such as mutual funds, investments and brokerage services, as well as online banking and mobile banking services.
Invest in OFG Bancorp (OFG)
Historical Stock Data for OFG Bancorp (OFG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $39.07 | $39.47 | $38.72 | $39.35 | $39.35 | 460,624 |
| 2025-04-29 | $38.94 | $39.82 | $38.77 | $39.77 | $39.77 | 335,033 |
| 2025-04-28 | $38.16 | $39.14 | $38.11 | $38.98 | $38.98 | 382,597 |
| 2025-04-25 | $37.42 | $38.03 | $37.40 | $38.01 | $38.01 | 252,865 |
| 2025-04-24 | $37.03 | $37.82 | $36.59 | $37.80 | $37.80 | 378,727 |
| 2025-04-23 | $36.74 | $38.31 | $36.31 | $36.79 | $36.79 | 287,633 |
| 2025-04-22 | $35.90 | $36.35 | $35.43 | $36.35 | $36.35 | 363,563 |
| 2025-04-21 | $35.34 | $35.55 | $34.95 | $35.43 | $35.43 | 321,594 |
| 2025-04-17 | $35.38 | $36.04 | $35.36 | $35.81 | $35.81 | 502,477 |
| 2025-04-16 | $35.43 | $35.78 | $35.04 | $35.42 | $35.42 | 359,246 |
| 2025-04-15 | $35.12 | $35.83 | $35.12 | $35.45 | $35.45 | 229,086 |
| 2025-04-14 | $35.27 | $35.39 | $34.06 | $35.10 | $35.10 | 345,961 |
| 2025-04-11 | $34.67 | $35.15 | $34.05 | $34.88 | $34.88 | 263,605 |
| 2025-04-10 | $35.97 | $36.12 | $34.12 | $35.08 | $35.08 | 315,503 |
| 2025-04-09 | $33.15 | $37.50 | $33.15 | $36.98 | $36.98 | 465,740 |
| 2025-04-08 | $36.03 | $36.47 | $34.31 | $34.78 | $34.78 | 408,188 |
| 2025-04-07 | $34.09 | $36.65 | $33.64 | $34.89 | $34.89 | 374,758 |
| 2025-04-04 | $34.89 | $35.48 | $34.06 | $34.99 | $34.99 | 402,091 |
| 2025-04-03 | $38.18 | $38.51 | $36.69 | $36.70 | $36.70 | 380,546 |
| 2025-04-02 | $39.40 | $40.18 | $39.40 | $40.14 | $40.14 | 260,363 |
| 2025-04-01 | $39.71 | $40.12 | $39.33 | $39.91 | $39.91 | 320,033 |
| 2025-03-31 | $39.54 | $40.27 | $39.37 | $40.02 | $40.02 | 432,396 |
| 2025-03-28 | $41.03 | $41.03 | $39.87 | $40.24 | $40.24 | 188,585 |
| 2025-03-27 | $41.08 | $41.32 | $40.72 | $40.97 | $40.97 | 240,612 |
| 2025-03-26 | $40.74 | $41.53 | $40.61 | $41.07 | $41.07 | 262,783 |
| 2025-03-25 | $41.25 | $41.55 | $40.99 | $41.17 | $41.17 | 296,936 |
| 2025-03-24 | $40.88 | $41.34 | $40.76 | $41.04 | $41.04 | 623,049 |
| 2025-03-21 | $39.95 | $40.68 | $39.71 | $40.19 | $40.19 | 4,156,476 |
| 2025-03-20 | $40.32 | $40.95 | $40.18 | $40.22 | $40.22 | 452,651 |
| 2025-03-19 | $40.74 | $41.06 | $40.26 | $40.62 | $40.62 | 453,083 |
| 2025-03-18 | $40.67 | $41.21 | $40.44 | $40.63 | $40.63 | 375,138 |
| 2025-03-17 | $41.22 | $41.57 | $40.78 | $40.86 | $40.86 | 601,577 |
| 2025-03-14 | $40.07 | $40.73 | $39.92 | $40.64 | $40.64 | 359,510 |
| 2025-03-13 | $39.70 | $40.25 | $39.55 | $39.66 | $39.66 | 352,938 |
| 2025-03-12 | $39.03 | $39.90 | $38.62 | $39.60 | $39.60 | 408,456 |
| 2025-03-11 | $39.35 | $39.74 | $38.76 | $38.85 | $38.85 | 474,307 |
| 2025-03-10 | $40.45 | $40.68 | $39.09 | $39.19 | $39.19 | 640,695 |
| 2025-03-07 | $40.61 | $41.01 | $40.27 | $40.77 | $40.77 | 350,757 |
| 2025-03-06 | $40.72 | $40.92 | $40.38 | $40.57 | $40.57 | 325,176 |
| 2025-03-05 | $40.84 | $41.33 | $40.33 | $40.94 | $40.94 | 306,125 |
| 2025-03-04 | $41.64 | $41.86 | $40.55 | $40.87 | $40.87 | 351,091 |
| 2025-03-03 | $42.46 | $42.93 | $41.81 | $42.09 | $42.09 | 229,214 |
| 2025-02-28 | $42.25 | $42.67 | $42.05 | $42.49 | $42.49 | 337,519 |
| 2025-02-27 | $41.52 | $42.37 | $41.39 | $42.08 | $42.08 | 352,238 |
| 2025-02-26 | $41.63 | $42.04 | $41.33 | $41.70 | $41.70 | 198,211 |
| 2025-02-25 | $41.88 | $42.13 | $41.56 | $41.77 | $41.77 | 256,973 |
| 2025-02-24 | $41.87 | $42.01 | $41.39 | $41.61 | $41.61 | 333,690 |
| 2025-02-21 | $42.19 | $42.40 | $41.51 | $41.66 | $41.66 | 604,039 |
| 2025-02-20 | $41.46 | $41.99 | $40.95 | $41.75 | $41.75 | 442,118 |
| 2025-02-19 | $41.50 | $42.22 | $41.17 | $41.67 | $41.67 | 323,318 |
| 2025-02-18 | $41.93 | $42.28 | $41.51 | $42.05 | $42.05 | 501,624 |
| 2025-02-14 | $43.34 | $43.69 | $41.68 | $41.80 | $41.80 | 580,362 |
| 2025-02-13 | $43.17 | $43.36 | $42.79 | $43.34 | $43.34 | 249,826 |
| 2025-02-12 | $43.34 | $43.64 | $43.06 | $43.17 | $43.17 | 311,961 |
| 2025-02-11 | $42.92 | $44.06 | $42.92 | $44.03 | $44.03 | 248,991 |
| 2025-02-10 | $43.69 | $43.69 | $42.80 | $43.18 | $43.18 | 290,691 |
| 2025-02-07 | $43.78 | $43.78 | $42.93 | $43.62 | $43.62 | 346,596 |
| 2025-02-06 | $43.37 | $44.04 | $43.13 | $43.96 | $43.96 | 301,734 |
| 2025-02-05 | $43.29 | $43.29 | $42.54 | $43.14 | $43.14 | 326,561 |
| 2025-02-04 | $42.04 | $43.07 | $42.03 | $42.95 | $42.95 | 278,747 |
| 2025-02-03 | $41.88 | $42.70 | $41.34 | $42.08 | $42.08 | 320,207 |
| 2025-01-31 | $43.49 | $43.52 | $42.23 | $42.71 | $42.71 | 418,489 |
| 2025-01-30 | $44.02 | $44.33 | $42.96 | $43.37 | $43.37 | 310,203 |
| 2025-01-29 | $42.96 | $43.70 | $42.92 | $43.29 | $43.29 | 408,281 |
| 2025-01-28 | $43.00 | $43.57 | $42.84 | $43.20 | $43.20 | 450,054 |
| 2025-01-27 | $43.48 | $43.98 | $43.00 | $43.03 | $43.03 | 382,667 |
| 2025-01-24 | $43.23 | $43.38 | $42.87 | $43.25 | $43.25 | 490,311 |
| 2025-01-23 | $44.50 | $44.51 | $43.03 | $43.31 | $43.31 | 425,588 |
| 2025-01-22 | $45.50 | $45.96 | $44.08 | $44.10 | $44.10 | 574,259 |
| 2025-01-21 | $44.55 | $45.46 | $44.28 | $44.74 | $44.74 | 293,239 |
| 2025-01-17 | $43.69 | $44.31 | $43.14 | $44.24 | $44.24 | 364,490 |
| 2025-01-16 | $43.01 | $43.56 | $42.84 | $43.30 | $43.30 | 348,994 |
| 2025-01-15 | $44.03 | $44.18 | $42.95 | $43.18 | $43.18 | 277,111 |
| 2025-01-14 | $41.39 | $42.81 | $41.36 | $42.81 | $42.81 | 244,670 |
| 2025-01-13 | $40.15 | $41.02 | $40.15 | $40.96 | $40.96 | 200,642 |
| 2025-01-10 | $40.98 | $40.98 | $39.71 | $40.44 | $40.44 | 265,261 |
| 2025-01-08 | $41.37 | $42.18 | $41.14 | $42.05 | $42.05 | 343,010 |
| 2025-01-07 | $42.34 | $42.50 | $41.16 | $41.75 | $41.75 | 414,076 |
| 2025-01-06 | $42.32 | $43.20 | $42.13 | $42.20 | $42.20 | 258,124 |
| 2025-01-03 | $41.79 | $42.59 | $41.28 | $42.39 | $42.39 | 253,092 |
| 2025-01-02 | $42.57 | $42.79 | $41.58 | $41.60 | $41.60 | 228,381 |
| 2024-12-31 | $42.91 | $43.03 | $42.29 | $42.32 | $42.32 | 205,384 |
| 2024-12-30 | $42.88 | $43.25 | $42.44 | $42.84 | $42.59 | 243,096 |
| 2024-12-27 | $42.95 | $43.55 | $42.55 | $43.20 | $42.95 | 225,163 |
| 2024-12-26 | $42.78 | $43.48 | $42.46 | $43.35 | $43.10 | 168,707 |
| 2024-12-24 | $42.69 | $43.33 | $42.69 | $43.27 | $43.02 | 162,254 |
| 2024-12-23 | $41.40 | $42.79 | $41.40 | $42.56 | $42.31 | 313,664 |
| 2024-12-20 | $40.65 | $42.38 | $40.65 | $41.81 | $41.56 | 1,921,984 |
| 2024-12-19 | $41.81 | $42.64 | $40.98 | $41.00 | $40.76 | 341,581 |
| 2024-12-18 | $43.08 | $43.51 | $41.15 | $41.20 | $40.96 | 501,524 |
| 2024-12-17 | $43.85 | $44.33 | $42.84 | $42.86 | $42.61 | 358,008 |
| 2024-12-16 | $43.77 | $44.34 | $43.47 | $44.13 | $43.87 | 301,430 |
| 2024-12-13 | $43.75 | $44.04 | $43.19 | $43.66 | $43.66 | 211,874 |
| 2024-12-12 | $44.29 | $44.40 | $43.71 | $43.86 | $43.86 | 314,920 |
| 2024-12-11 | $44.83 | $44.91 | $44.16 | $44.26 | $44.26 | 286,550 |
| 2024-12-10 | $44.60 | $44.98 | $43.98 | $44.20 | $44.20 | 277,183 |
| 2024-12-09 | $44.88 | $45.12 | $44.44 | $44.55 | $44.55 | 176,194 |
| 2024-12-06 | $45.42 | $45.42 | $44.46 | $44.79 | $44.79 | 135,538 |
| 2024-12-05 | $45.62 | $45.97 | $44.93 | $45.00 | $45.00 | 173,377 |
| 2024-12-04 | $45.31 | $45.56 | $44.92 | $45.37 | $45.37 | 209,942 |
| 2024-12-03 | $46.26 | $46.26 | $45.10 | $45.12 | $45.12 | 204,693 |
| 2024-12-02 | $45.52 | $46.14 | $44.96 | $45.51 | $45.51 | 301,323 |
| 2024-11-29 | $46.17 | $46.54 | $45.17 | $45.42 | $45.42 | 204,594 |
| 2024-11-27 | $46.53 | $46.63 | $45.90 | $45.99 | $45.99 | 190,786 |
| 2024-11-26 | $46.57 | $46.57 | $45.88 | $46.12 | $46.12 | 294,810 |
| 2024-11-25 | $46.00 | $47.66 | $46.00 | $46.72 | $46.72 | 329,133 |
| 2024-11-22 | $44.67 | $45.65 | $44.55 | $45.52 | $45.52 | 238,711 |
| 2024-11-21 | $43.77 | $44.84 | $43.70 | $44.41 | $44.41 | 211,704 |
| 2024-11-20 | $43.42 | $43.61 | $42.85 | $43.44 | $43.44 | 205,949 |
| 2024-11-19 | $42.86 | $43.58 | $42.58 | $43.44 | $43.44 | 163,629 |
| 2024-11-18 | $43.70 | $43.92 | $43.45 | $43.46 | $43.46 | 206,021 |
| 2024-11-15 | $44.46 | $44.61 | $43.27 | $43.77 | $43.77 | 195,601 |
| 2024-11-14 | $44.74 | $44.74 | $43.63 | $44.10 | $44.10 | 260,184 |
| 2024-11-13 | $45.40 | $45.64 | $44.46 | $44.58 | $44.58 | 426,824 |
| 2024-11-12 | $45.00 | $45.44 | $44.82 | $44.89 | $44.89 | 310,426 |
| 2024-11-11 | $45.05 | $45.81 | $44.74 | $44.93 | $44.93 | 398,778 |
| 2024-11-08 | $44.31 | $45.15 | $43.99 | $44.36 | $44.36 | 289,965 |
| 2024-11-07 | $45.99 | $45.99 | $43.70 | $43.99 | $43.99 | 404,557 |
| 2024-11-06 | $43.52 | $46.67 | $43.52 | $46.31 | $46.31 | 572,743 |
| 2024-11-05 | $40.46 | $41.19 | $40.46 | $41.13 | $41.13 | 258,093 |
| 2024-11-04 | $40.33 | $41.00 | $40.00 | $40.46 | $40.46 | 422,513 |
| 2024-11-01 | $40.37 | $41.04 | $40.25 | $40.81 | $40.81 | 380,620 |
| 2024-10-31 | $40.72 | $40.98 | $40.25 | $40.27 | $40.27 | 292,556 |
| 2024-10-30 | $40.11 | $41.34 | $40.11 | $40.80 | $40.80 | 291,697 |
| 2024-10-29 | $40.32 | $40.76 | $40.12 | $40.30 | $40.30 | 313,163 |
| 2024-10-28 | $39.81 | $40.82 | $39.77 | $40.63 | $40.63 | 403,912 |
| 2024-10-25 | $39.61 | $40.00 | $38.89 | $38.97 | $38.97 | 309,523 |
| 2024-10-24 | $39.68 | $40.00 | $39.09 | $39.81 | $39.81 | 318,153 |
| 2024-10-23 | $39.76 | $40.09 | $39.11 | $39.55 | $39.55 | 313,760 |
| 2024-10-22 | $39.73 | $40.26 | $39.72 | $40.10 | $40.10 | 420,528 |
| 2024-10-21 | $40.69 | $40.69 | $39.67 | $39.69 | $39.69 | 345,726 |
| 2024-10-18 | $41.67 | $41.67 | $40.69 | $40.76 | $40.76 | 370,483 |
| 2024-10-17 | $41.24 | $41.72 | $40.90 | $41.57 | $41.57 | 399,155 |
| 2024-10-16 | $42.87 | $43.73 | $41.14 | $41.35 | $41.35 | 500,661 |
| 2024-10-15 | $44.55 | $46.01 | $44.38 | $44.86 | $44.86 | 306,992 |
| 2024-10-14 | $44.27 | $44.56 | $43.86 | $44.41 | $44.41 | 202,488 |
| 2024-10-11 | $42.95 | $44.29 | $42.95 | $44.15 | $44.15 | 158,387 |
| 2024-10-10 | $42.25 | $42.76 | $42.05 | $42.75 | $42.75 | 160,786 |
| 2024-10-09 | $42.20 | $43.03 | $42.20 | $42.62 | $42.62 | 133,388 |
| 2024-10-08 | $42.87 | $42.90 | $42.32 | $42.34 | $42.34 | 161,676 |
| 2024-10-07 | $42.80 | $42.92 | $42.25 | $42.69 | $42.69 | 167,098 |
| 2024-10-04 | $43.30 | $43.30 | $42.75 | $43.06 | $43.06 | 228,595 |
| 2024-10-03 | $42.13 | $42.65 | $42.04 | $42.40 | $42.40 | 138,335 |
| 2024-10-02 | $42.96 | $43.01 | $42.08 | $42.25 | $42.25 | 247,964 |
| 2024-10-01 | $44.59 | $44.61 | $42.67 | $42.71 | $42.71 | 180,931 |
| 2024-09-30 | $44.21 | $45.22 | $44.03 | $44.92 | $44.92 | 194,979 |
| 2024-09-27 | $44.56 | $45.19 | $44.30 | $44.41 | $44.41 | 163,953 |
| 2024-09-26 | $44.45 | $44.68 | $44.20 | $44.38 | $44.38 | 207,721 |
| 2024-09-25 | $44.04 | $44.11 | $43.73 | $44.03 | $44.03 | 225,199 |
| 2024-09-24 | $44.44 | $44.58 | $44.10 | $44.16 | $44.16 | 193,248 |
| 2024-09-23 | $44.96 | $45.04 | $44.34 | $44.49 | $44.49 | 209,356 |
| 2024-09-20 | $45.15 | $45.22 | $44.50 | $44.68 | $44.68 | 958,248 |
| 2024-09-19 | $45.56 | $45.93 | $44.83 | $45.35 | $45.35 | 213,333 |
| 2024-09-18 | $44.40 | $45.90 | $43.82 | $44.61 | $44.61 | 259,611 |
| 2024-09-17 | $44.70 | $45.48 | $44.20 | $44.39 | $44.39 | 165,969 |
| 2024-09-16 | $44.10 | $44.53 | $43.36 | $44.25 | $44.25 | 160,488 |
| 2024-09-13 | $43.60 | $44.01 | $43.37 | $43.87 | $43.87 | 209,513 |
| 2024-09-12 | $43.30 | $43.30 | $42.56 | $43.08 | $43.08 | 155,805 |
| 2024-09-11 | $42.78 | $43.08 | $41.78 | $42.99 | $42.99 | 177,285 |
| 2024-09-10 | $43.74 | $43.88 | $42.34 | $43.23 | $43.23 | 227,619 |
| 2024-09-09 | $43.82 | $44.06 | $43.38 | $43.71 | $43.71 | 196,280 |
| 2024-09-06 | $45.79 | $45.79 | $43.60 | $43.82 | $43.82 | 188,197 |
| 2024-09-05 | $45.03 | $45.03 | $44.10 | $44.54 | $44.54 | 211,364 |
| 2024-09-04 | $45.08 | $45.43 | $44.42 | $44.73 | $44.73 | 119,873 |
| 2024-09-03 | $45.63 | $46.07 | $45.04 | $45.39 | $45.39 | 187,430 |
| 2024-08-30 | $45.40 | $46.00 | $45.11 | $45.99 | $45.99 | 185,794 |
| 2024-08-29 | $45.87 | $45.87 | $45.02 | $45.28 | $45.28 | 157,555 |
| 2024-08-28 | $44.93 | $45.75 | $44.93 | $45.56 | $45.56 | 141,820 |
| 2024-08-27 | $44.76 | $45.23 | $43.92 | $44.96 | $44.96 | 164,621 |
| 2024-08-26 | $45.65 | $45.88 | $45.04 | $45.09 | $45.09 | 206,496 |
| 2024-08-23 | $43.57 | $45.71 | $43.53 | $44.95 | $44.95 | 186,215 |
| 2024-08-22 | $43.06 | $43.55 | $42.86 | $43.16 | $43.16 | 100,408 |
| 2024-08-21 | $42.92 | $43.01 | $42.39 | $42.95 | $42.95 | 108,146 |
| 2024-08-20 | $43.33 | $43.33 | $42.69 | $42.70 | $42.70 | 119,641 |
| 2024-08-19 | $43.40 | $43.54 | $43.00 | $43.44 | $43.44 | 110,335 |
| 2024-08-16 | $42.40 | $43.55 | $42.40 | $43.24 | $43.24 | 236,505 |
| 2024-08-15 | $42.94 | $43.50 | $42.42 | $42.45 | $42.45 | 184,870 |
| 2024-08-14 | $42.54 | $42.54 | $41.55 | $41.95 | $41.95 | 103,837 |
| 2024-08-13 | $41.88 | $42.35 | $41.28 | $42.27 | $42.27 | 128,940 |
| 2024-08-12 | $41.95 | $42.88 | $41.17 | $41.43 | $41.43 | 329,994 |
| 2024-08-09 | $41.65 | $41.88 | $41.33 | $41.79 | $41.79 | 108,949 |
| 2024-08-08 | $41.98 | $42.05 | $41.18 | $41.71 | $41.71 | 124,002 |
| 2024-08-07 | $42.28 | $42.35 | $41.00 | $41.37 | $41.37 | 141,325 |
| 2024-08-06 | $41.10 | $42.35 | $40.79 | $41.77 | $41.77 | 250,510 |
| 2024-08-05 | $40.75 | $41.57 | $39.29 | $41.34 | $41.34 | 312,170 |
| 2024-08-02 | $42.48 | $42.93 | $41.66 | $42.51 | $42.51 | 229,591 |
| 2024-08-01 | $45.16 | $45.42 | $43.35 | $43.98 | $43.98 | 262,006 |
| 2024-07-31 | $45.50 | $46.57 | $45.35 | $45.42 | $45.42 | 222,551 |
| 2024-07-30 | $45.58 | $46.03 | $45.31 | $45.54 | $45.54 | 195,040 |
| 2024-07-29 | $46.55 | $46.55 | $45.48 | $45.50 | $45.50 | 199,001 |
| 2024-07-26 | $46.55 | $47.13 | $46.15 | $46.50 | $46.50 | 186,221 |
| 2024-07-25 | $45.53 | $46.98 | $45.44 | $46.14 | $46.14 | 409,990 |
| 2024-07-24 | $46.58 | $47.28 | $45.28 | $45.38 | $45.38 | 510,623 |
| 2024-07-23 | $45.02 | $47.57 | $45.02 | $46.84 | $46.84 | 610,271 |
| 2024-07-22 | $44.05 | $45.40 | $43.73 | $45.35 | $45.35 | 312,897 |
| 2024-07-19 | $43.23 | $44.46 | $43.03 | $43.66 | $43.66 | 266,443 |
| 2024-07-18 | $42.82 | $44.21 | $41.97 | $43.00 | $43.00 | 289,518 |
| 2024-07-17 | $42.18 | $43.52 | $42.18 | $43.06 | $43.06 | 460,431 |
| 2024-07-16 | $40.89 | $42.76 | $40.85 | $42.33 | $42.33 | 392,696 |
| 2024-07-15 | $39.96 | $41.21 | $39.95 | $40.46 | $40.46 | 324,042 |
| 2024-07-12 | $39.45 | $39.74 | $39.17 | $39.45 | $39.45 | 323,734 |
| 2024-07-11 | $38.65 | $39.32 | $38.24 | $39.05 | $39.05 | 296,106 |
| 2024-07-10 | $37.46 | $37.98 | $37.40 | $37.93 | $37.93 | 202,665 |
| 2024-07-09 | $36.98 | $37.61 | $36.98 | $37.44 | $37.44 | 226,140 |
| 2024-07-08 | $37.07 | $37.24 | $36.88 | $37.07 | $37.07 | 144,835 |
| 2024-07-05 | $37.19 | $37.40 | $36.68 | $36.77 | $36.77 | 195,989 |
| 2024-07-03 | $37.81 | $37.87 | $37.11 | $37.21 | $37.21 | 94,588 |
| 2024-07-02 | $37.69 | $38.10 | $37.51 | $37.93 | $37.93 | 160,943 |
| 2024-07-01 | $37.48 | $37.83 | $37.28 | $37.81 | $37.81 | 208,084 |
| 2024-06-28 | $37.09 | $37.93 | $36.90 | $37.45 | $37.45 | 443,744 |
| 2024-06-27 | $36.87 | $37.13 | $36.75 | $37.00 | $36.75 | 140,826 |
| 2024-06-26 | $36.53 | $36.95 | $36.36 | $36.79 | $36.55 | 201,192 |
| 2024-06-25 | $37.06 | $37.30 | $36.61 | $36.69 | $36.45 | 182,378 |
| 2024-06-24 | $36.67 | $37.53 | $36.62 | $37.23 | $36.98 | 145,206 |
| 2024-06-21 | $36.80 | $36.85 | $36.28 | $36.46 | $36.22 | 624,979 |
| 2024-06-20 | $36.19 | $36.83 | $36.19 | $36.83 | $36.59 | 206,023 |
| 2024-06-18 | $36.44 | $36.85 | $36.43 | $36.45 | $36.45 | 232,513 |
| 2024-06-17 | $36.05 | $36.67 | $35.94 | $36.52 | $36.52 | 216,372 |
| 2024-06-14 | $35.79 | $36.21 | $35.79 | $36.10 | $36.10 | 188,265 |
| 2024-06-13 | $36.58 | $36.63 | $36.10 | $36.32 | $36.32 | 243,429 |
| 2024-06-12 | $37.23 | $37.69 | $36.57 | $36.69 | $36.69 | 205,321 |
| 2024-06-11 | $35.68 | $36.51 | $35.68 | $36.22 | $36.22 | 249,213 |
| 2024-06-10 | $35.96 | $36.08 | $35.63 | $35.97 | $35.97 | 238,404 |
| 2024-06-07 | $36.35 | $36.80 | $36.31 | $36.48 | $36.48 | 156,792 |
| 2024-06-06 | $36.13 | $36.85 | $36.10 | $36.77 | $36.77 | 191,857 |
| 2024-06-05 | $36.16 | $36.32 | $35.98 | $36.17 | $36.17 | 359,534 |
| 2024-06-04 | $36.10 | $36.38 | $35.98 | $36.05 | $36.05 | 227,330 |
| 2024-06-03 | $37.56 | $37.56 | $36.35 | $36.42 | $36.42 | 225,851 |
| 2024-05-31 | $36.89 | $37.23 | $36.88 | $37.16 | $37.16 | 322,209 |
| 2024-05-30 | $36.83 | $37.01 | $36.64 | $36.87 | $36.87 | 118,954 |
| 2024-05-29 | $35.99 | $36.63 | $35.70 | $36.46 | $36.46 | 194,609 |
| 2024-05-28 | $36.90 | $37.05 | $36.49 | $36.60 | $36.60 | 109,179 |
| 2024-05-24 | $36.63 | $36.91 | $36.33 | $36.89 | $36.89 | 287,264 |
| 2024-05-23 | $37.16 | $37.16 | $36.28 | $36.58 | $36.58 | 278,735 |
| 2024-05-22 | $37.27 | $37.59 | $36.88 | $37.11 | $37.11 | 132,558 |
| 2024-05-21 | $37.24 | $37.54 | $37.19 | $37.38 | $37.38 | 79,235 |
| 2024-05-20 | $37.71 | $37.97 | $37.25 | $37.28 | $37.28 | 113,649 |
| 2024-05-17 | $38.06 | $38.31 | $37.79 | $37.82 | $37.82 | 126,092 |
| 2024-05-16 | $38.00 | $38.09 | $37.86 | $37.91 | $37.91 | 108,624 |
| 2024-05-15 | $38.04 | $38.27 | $37.93 | $38.14 | $38.14 | 163,699 |
| 2024-05-14 | $38.04 | $38.10 | $37.41 | $37.68 | $37.68 | 102,692 |
| 2024-05-13 | $38.11 | $38.11 | $37.41 | $37.61 | $37.61 | 154,855 |
| 2024-05-10 | $38.30 | $38.30 | $37.74 | $37.85 | $37.85 | 121,412 |
| 2024-05-09 | $38.13 | $38.24 | $37.87 | $38.14 | $38.14 | 160,486 |
| 2024-05-08 | $37.35 | $38.17 | $37.35 | $38.16 | $38.16 | 121,017 |
| 2024-05-07 | $38.05 | $38.28 | $37.73 | $37.73 | $37.73 | 169,816 |
| 2024-05-06 | $37.77 | $38.08 | $37.60 | $38.01 | $38.01 | 202,256 |
| 2024-05-03 | $37.50 | $37.71 | $37.05 | $37.34 | $37.34 | 155,269 |
| 2024-05-02 | $36.88 | $37.21 | $36.69 | $37.01 | $37.01 | 204,394 |
| 2024-05-01 | $36.48 | $37.37 | $36.29 | $36.70 | $36.70 | 164,048 |
| 2024-04-30 | $36.05 | $36.56 | $36.05 | $36.11 | $36.11 | 227,177 |
| 2024-04-29 | $36.50 | $36.52 | $36.19 | $36.29 | $36.29 | 211,028 |
| 2024-04-26 | $36.41 | $36.74 | $36.21 | $36.30 | $36.30 | 154,776 |
| 2024-04-25 | $36.60 | $36.87 | $36.24 | $36.46 | $36.46 | 232,889 |
| 2024-04-24 | $36.06 | $37.00 | $36.06 | $36.97 | $36.97 | 212,751 |
| 2024-04-23 | $35.66 | $36.38 | $35.63 | $36.25 | $36.25 | 243,453 |
| 2024-04-22 | $35.29 | $36.07 | $35.26 | $35.70 | $35.70 | 328,799 |
| 2024-04-19 | $33.40 | $34.83 | $33.19 | $34.82 | $34.82 | 205,847 |
| 2024-04-18 | $33.75 | $34.24 | $33.37 | $33.44 | $33.44 | 213,349 |
| 2024-04-17 | $33.86 | $34.02 | $33.30 | $33.37 | $33.37 | 194,139 |
| 2024-04-16 | $33.77 | $33.96 | $33.35 | $33.49 | $33.49 | 187,683 |
| 2024-04-15 | $34.50 | $34.83 | $33.70 | $34.07 | $34.07 | 166,212 |
| 2024-04-12 | $34.45 | $34.56 | $34.15 | $34.37 | $34.37 | 147,720 |
| 2024-04-11 | $34.69 | $35.00 | $34.32 | $34.71 | $34.71 | 131,217 |
| 2024-04-10 | $35.12 | $35.37 | $34.33 | $34.72 | $34.72 | 212,538 |
| 2024-04-09 | $36.23 | $36.48 | $35.90 | $36.18 | $36.18 | 86,574 |
| 2024-04-08 | $36.04 | $36.32 | $35.85 | $36.05 | $36.05 | 103,551 |
| 2024-04-05 | $35.61 | $36.06 | $35.60 | $35.82 | $35.82 | 156,061 |
| 2024-04-04 | $36.24 | $36.43 | $35.51 | $35.65 | $35.65 | 269,000 |
| 2024-04-03 | $35.56 | $36.16 | $35.56 | $35.74 | $35.74 | 267,886 |
| 2024-04-02 | $35.56 | $35.90 | $35.26 | $35.86 | $35.86 | 277,859 |
| 2024-04-01 | $36.93 | $36.93 | $35.75 | $35.90 | $35.90 | 217,668 |
| 2024-03-28 | $36.40 | $36.84 | $35.97 | $36.81 | $36.81 | 323,493 |
| 2024-03-27 | $35.65 | $36.53 | $35.30 | $36.46 | $36.46 | 252,766 |
| 2024-03-26 | $35.95 | $36.07 | $35.27 | $35.53 | $35.29 | 208,864 |
| 2024-03-25 | $35.89 | $36.17 | $35.55 | $35.64 | $35.40 | 113,499 |
| 2024-03-22 | $36.33 | $36.33 | $35.56 | $35.70 | $35.46 | 140,808 |
| 2024-03-21 | $36.45 | $36.73 | $36.10 | $36.20 | $35.95 | 282,184 |
| 2024-03-20 | $34.84 | $36.63 | $34.83 | $36.13 | $35.88 | 193,182 |
| 2024-03-19 | $34.78 | $35.42 | $34.52 | $34.98 | $34.74 | 197,309 |
| 2024-03-18 | $35.26 | $35.33 | $34.70 | $34.92 | $34.68 | 201,743 |
| 2024-03-15 | $34.81 | $35.63 | $34.81 | $35.04 | $34.80 | 1,725,607 |
| 2024-03-14 | $35.77 | $35.89 | $34.55 | $34.96 | $34.72 | 318,433 |
| 2024-03-13 | $35.85 | $36.50 | $35.78 | $36.07 | $35.82 | 224,745 |
| 2024-03-12 | $36.40 | $36.68 | $35.87 | $36.00 | $35.75 | 258,345 |
| 2024-03-11 | $36.80 | $36.95 | $35.82 | $36.56 | $36.31 | 215,295 |
| 2024-03-08 | $37.98 | $38.01 | $37.37 | $37.42 | $37.42 | 121,161 |
| 2024-03-07 | $37.57 | $37.81 | $37.35 | $37.50 | $37.50 | 257,367 |
| 2024-03-06 | $37.88 | $38.25 | $37.08 | $37.41 | $37.41 | 220,333 |
| 2024-03-05 | $36.21 | $37.81 | $36.21 | $37.81 | $37.81 | 224,052 |
| 2024-03-04 | $36.52 | $37.27 | $36.25 | $36.26 | $36.26 | 208,015 |
| 2024-03-01 | $36.06 | $36.23 | $35.37 | $36.22 | $36.22 | 181,127 |
| 2024-02-29 | $36.18 | $36.59 | $36.01 | $36.22 | $36.22 | 244,742 |
| 2024-02-28 | $35.44 | $35.88 | $35.44 | $35.58 | $35.58 | 156,528 |
| 2024-02-27 | $35.97 | $36.10 | $35.74 | $35.81 | $35.81 | 167,247 |
| 2024-02-26 | $35.62 | $35.91 | $35.32 | $35.70 | $35.70 | 217,314 |
| 2024-02-23 | $35.55 | $36.23 | $35.40 | $35.93 | $35.93 | 190,737 |
| 2024-02-22 | $35.44 | $35.84 | $35.13 | $35.48 | $35.48 | 149,317 |
| 2024-02-21 | $35.46 | $35.74 | $35.18 | $35.71 | $35.71 | 260,180 |
| 2024-02-20 | $35.58 | $36.10 | $35.30 | $35.55 | $35.55 | 163,745 |
| 2024-02-16 | $36.51 | $36.54 | $35.92 | $35.94 | $35.94 | 367,299 |
| 2024-02-15 | $36.13 | $37.12 | $36.03 | $36.76 | $36.76 | 253,825 |
| 2024-02-14 | $36.19 | $36.39 | $35.57 | $35.98 | $35.98 | 197,879 |
| 2024-02-13 | $35.66 | $36.00 | $35.00 | $35.67 | $35.67 | 371,131 |
| 2024-02-12 | $36.32 | $37.34 | $36.31 | $36.84 | $36.84 | 275,751 |
| 2024-02-09 | $35.96 | $36.55 | $35.67 | $36.30 | $36.30 | 202,074 |
| 2024-02-08 | $35.68 | $36.13 | $35.55 | $35.93 | $35.93 | 222,713 |
| 2024-02-07 | $36.09 | $36.34 | $35.30 | $35.96 | $35.96 | 247,629 |
| 2024-02-06 | $36.39 | $36.91 | $35.77 | $36.07 | $36.07 | 195,640 |
| 2024-02-05 | $36.25 | $36.78 | $35.92 | $36.44 | $36.44 | 197,545 |
| 2024-02-02 | $35.97 | $37.01 | $35.97 | $36.69 | $36.69 | 220,085 |
| 2024-02-01 | $37.79 | $39.04 | $35.66 | $36.77 | $36.77 | 371,183 |
| 2024-01-31 | $37.95 | $38.24 | $36.69 | $36.77 | $36.77 | 295,426 |
| 2024-01-30 | $38.12 | $38.54 | $37.83 | $38.51 | $38.51 | 249,272 |
| 2024-01-29 | $38.29 | $38.43 | $37.70 | $38.11 | $38.11 | 282,776 |
| 2024-01-26 | $38.12 | $38.34 | $37.63 | $37.97 | $37.97 | 196,618 |
| 2024-01-25 | $37.16 | $38.15 | $37.05 | $37.77 | $37.77 | 245,849 |
| 2024-01-24 | $36.07 | $37.12 | $35.80 | $36.42 | $36.42 | 176,494 |
| 2024-01-23 | $36.87 | $36.87 | $35.83 | $35.91 | $35.91 | 220,232 |
| 2024-01-22 | $35.84 | $36.50 | $35.72 | $36.49 | $36.49 | 267,033 |
| 2024-01-19 | $34.92 | $35.37 | $34.57 | $35.37 | $35.37 | 346,417 |
| 2024-01-18 | $35.35 | $35.41 | $34.71 | $34.78 | $34.78 | 234,826 |
| 2024-01-17 | $34.35 | $35.14 | $34.19 | $35.12 | $35.12 | 250,008 |
| 2024-01-16 | $35.49 | $35.89 | $34.80 | $34.95 | $34.95 | 201,317 |
| 2024-01-12 | $36.18 | $36.30 | $35.20 | $36.03 | $36.03 | 218,467 |
| 2024-01-11 | $36.48 | $36.57 | $35.43 | $35.77 | $35.77 | 238,429 |
| 2024-01-10 | $35.69 | $36.88 | $35.61 | $36.84 | $36.84 | 213,630 |
| 2024-01-09 | $35.74 | $35.89 | $35.49 | $35.80 | $35.80 | 154,035 |
| 2024-01-08 | $35.59 | $36.25 | $35.50 | $36.19 | $36.19 | 200,155 |
| 2024-01-05 | $35.52 | $36.11 | $35.34 | $35.49 | $35.49 | 254,904 |
| 2024-01-04 | $35.80 | $36.09 | $35.51 | $35.77 | $35.77 | 272,026 |
| 2024-01-03 | $36.83 | $36.83 | $35.42 | $35.55 | $35.55 | 274,696 |
| 2024-01-02 | $37.18 | $37.87 | $36.83 | $36.91 | $36.91 | 259,614 |
| 2023-12-29 | $37.88 | $37.88 | $37.38 | $37.48 | $37.48 | 138,324 |
| 2023-12-28 | $37.59 | $37.87 | $37.53 | $37.84 | $37.84 | 135,458 |
| 2023-12-27 | $38.42 | $38.42 | $37.85 | $37.93 | $37.71 | 172,847 |
| 2023-12-26 | $38.07 | $38.35 | $37.79 | $38.29 | $38.29 | 114,280 |
| 2023-12-22 | $37.86 | $38.17 | $37.65 | $37.75 | $37.75 | 130,208 |
| 2023-12-21 | $37.41 | $37.64 | $36.99 | $37.53 | $37.53 | 152,713 |
| 2023-12-20 | $37.78 | $38.47 | $37.09 | $37.09 | $37.09 | 191,701 |
| 2023-12-19 | $37.25 | $38.31 | $37.00 | $37.79 | $37.79 | 244,563 |
| 2023-12-18 | $37.35 | $37.35 | $36.45 | $36.94 | $36.94 | 328,395 |
| 2023-12-15 | $37.66 | $37.66 | $36.64 | $37.05 | $37.05 | 1,039,249 |
| 2023-12-14 | $37.16 | $38.21 | $37.16 | $37.55 | $37.55 | 405,620 |
| 2023-12-13 | $35.71 | $37.10 | $35.23 | $36.94 | $36.94 | 299,541 |
| 2023-12-12 | $35.73 | $35.73 | $35.33 | $35.43 | $35.43 | 146,909 |
| 2023-12-11 | $35.71 | $35.89 | $35.32 | $35.70 | $35.70 | 219,388 |
| 2023-12-08 | $35.39 | $36.12 | $35.39 | $36.00 | $36.00 | 112,988 |
| 2023-12-07 | $34.98 | $35.62 | $34.69 | $35.58 | $35.58 | 121,298 |
| 2023-12-06 | $35.37 | $35.88 | $34.58 | $34.69 | $34.69 | 208,319 |
| 2023-12-05 | $35.17 | $35.57 | $34.85 | $35.07 | $35.07 | 138,838 |
| 2023-12-04 | $34.40 | $35.28 | $34.40 | $35.25 | $35.25 | 216,040 |
| 2023-12-01 | $33.28 | $35.10 | $33.28 | $34.81 | $34.81 | 174,835 |
| 2023-11-30 | $33.61 | $33.84 | $33.30 | $33.56 | $33.56 | 178,357 |
| 2023-11-29 | $33.66 | $34.04 | $33.45 | $33.61 | $33.61 | 132,289 |
| 2023-11-28 | $33.65 | $33.92 | $32.96 | $33.33 | $33.33 | 148,179 |
| 2023-11-27 | $33.64 | $33.66 | $33.33 | $33.61 | $33.61 | 121,139 |
| 2023-11-24 | $33.63 | $33.86 | $33.56 | $33.72 | $33.72 | 48,368 |
| 2023-11-22 | $33.71 | $33.77 | $33.50 | $33.67 | $33.67 | 106,222 |
| 2023-11-21 | $33.41 | $33.57 | $33.17 | $33.26 | $33.26 | 111,593 |
| 2023-11-20 | $33.73 | $33.77 | $33.35 | $33.59 | $33.59 | 126,921 |
| 2023-11-17 | $33.57 | $33.92 | $33.42 | $33.71 | $33.71 | 181,985 |
| 2023-11-16 | $33.75 | $33.85 | $33.23 | $33.26 | $33.26 | 122,158 |
| 2023-11-15 | $33.37 | $34.10 | $33.37 | $33.64 | $33.64 | 308,136 |
| 2023-11-14 | $32.47 | $33.74 | $32.28 | $33.49 | $33.49 | 346,071 |
| 2023-11-13 | $31.16 | $31.44 | $30.90 | $31.26 | $31.26 | 144,171 |
| 2023-11-10 | $31.53 | $31.66 | $31.22 | $31.37 | $31.37 | 133,170 |
| 2023-11-09 | $31.45 | $31.59 | $30.53 | $31.37 | $31.37 | 186,361 |
| 2023-11-08 | $31.60 | $31.60 | $31.20 | $31.44 | $31.44 | 147,599 |
| 2023-11-07 | $31.70 | $31.70 | $30.92 | $31.43 | $31.43 | 169,365 |
| 2023-11-06 | $31.81 | $31.91 | $31.54 | $31.73 | $31.73 | 169,349 |
| 2023-11-03 | $32.10 | $32.74 | $31.71 | $31.84 | $31.84 | 206,625 |
| 2023-11-02 | $30.50 | $31.40 | $30.50 | $31.24 | $31.24 | 158,152 |
| 2023-11-01 | $29.50 | $30.28 | $29.45 | $30.16 | $30.16 | 155,870 |
| 2023-10-31 | $29.48 | $29.74 | $29.33 | $29.62 | $29.62 | 132,264 |
| 2023-10-30 | $29.73 | $29.91 | $29.45 | $29.54 | $29.54 | 127,148 |
| 2023-10-27 | $29.63 | $29.79 | $29.16 | $29.41 | $29.41 | 167,555 |
| 2023-10-26 | $28.65 | $29.79 | $28.65 | $29.66 | $29.66 | 149,290 |
| 2023-10-25 | $28.65 | $28.95 | $28.41 | $28.67 | $28.67 | 199,034 |
| 2023-10-24 | $29.20 | $29.25 | $28.76 | $28.93 | $28.93 | 211,457 |
| 2023-10-23 | $28.81 | $29.53 | $28.78 | $28.84 | $28.84 | 382,677 |
| 2023-10-20 | $31.03 | $31.03 | $28.32 | $28.70 | $28.70 | 379,538 |
| 2023-10-19 | $30.01 | $30.25 | $29.74 | $29.80 | $29.80 | 257,877 |
| 2023-10-18 | $30.53 | $30.61 | $30.01 | $30.06 | $30.06 | 137,394 |
| 2023-10-17 | $30.45 | $31.38 | $30.45 | $30.86 | $30.86 | 180,613 |
| 2023-10-16 | $30.64 | $30.95 | $30.28 | $30.55 | $30.55 | 144,280 |
| 2023-10-13 | $30.99 | $31.27 | $30.12 | $30.20 | $30.20 | 143,013 |
| 2023-10-12 | $30.93 | $30.93 | $30.43 | $30.70 | $30.70 | 134,657 |
| 2023-10-11 | $30.48 | $30.98 | $30.42 | $30.84 | $30.84 | 152,158 |
| 2023-10-10 | $30.68 | $31.02 | $30.48 | $30.49 | $30.49 | 172,070 |
| 2023-10-09 | $30.52 | $30.75 | $30.05 | $30.50 | $30.50 | 150,086 |
| 2023-10-06 | $30.23 | $31.12 | $30.23 | $30.72 | $30.72 | 242,962 |
| 2023-10-05 | $29.65 | $30.62 | $29.65 | $30.52 | $30.52 | 216,433 |
| 2023-10-04 | $29.41 | $29.83 | $29.03 | $29.71 | $29.71 | 187,378 |
| 2023-10-03 | $29.76 | $30.15 | $29.16 | $29.20 | $29.20 | 206,114 |
| 2023-10-02 | $29.81 | $29.98 | $29.55 | $29.95 | $29.95 | 225,250 |
| 2023-09-29 | $30.04 | $30.72 | $29.64 | $29.86 | $29.86 | 282,634 |
| 2023-09-28 | $29.33 | $30.27 | $29.33 | $29.93 | $29.93 | 333,782 |
| 2023-09-27 | $29.31 | $30.02 | $29.17 | $29.47 | $29.25 | 284,729 |
| 2023-09-26 | $28.43 | $29.18 | $28.41 | $29.03 | $28.82 | 274,264 |
| 2023-09-25 | $28.34 | $28.84 | $28.21 | $28.75 | $28.54 | 169,670 |
| 2023-09-22 | $28.57 | $28.58 | $28.19 | $28.43 | $28.43 | 142,783 |
| 2023-09-21 | $28.53 | $28.78 | $28.40 | $28.61 | $28.61 | 194,616 |
| 2023-09-20 | $29.31 | $29.52 | $28.67 | $28.71 | $28.71 | 138,859 |
| 2023-09-19 | $29.32 | $29.45 | $28.92 | $29.08 | $29.08 | 209,873 |
| 2023-09-18 | $29.54 | $29.80 | $29.16 | $29.20 | $29.20 | 136,273 |
| 2023-09-15 | $29.85 | $30.02 | $29.40 | $29.54 | $29.54 | 954,116 |
| 2023-09-14 | $29.76 | $30.19 | $29.59 | $30.17 | $30.17 | 191,670 |
| 2023-09-13 | $29.90 | $30.02 | $29.25 | $29.48 | $29.48 | 146,930 |
| 2023-09-12 | $29.74 | $30.03 | $29.48 | $29.80 | $29.80 | 132,438 |
| 2023-09-11 | $29.91 | $30.11 | $29.63 | $29.69 | $29.69 | 127,904 |
| 2023-09-08 | $29.79 | $29.90 | $29.33 | $29.83 | $29.83 | 115,294 |
| 2023-09-07 | $30.07 | $30.11 | $29.61 | $29.73 | $29.73 | 145,365 |
| 2023-09-06 | $30.23 | $30.31 | $29.83 | $30.06 | $30.06 | 132,114 |
| 2023-09-05 | $30.97 | $30.97 | $29.93 | $30.03 | $30.03 | 220,573 |
| 2023-09-01 | $30.48 | $31.46 | $30.48 | $31.41 | $31.41 | 193,848 |
| 2023-08-31 | $30.21 | $30.35 | $29.87 | $30.16 | $30.16 | 315,374 |
| 2023-08-30 | $30.99 | $31.17 | $30.26 | $30.29 | $30.29 | 140,463 |
| 2023-08-29 | $30.70 | $31.16 | $30.51 | $31.12 | $31.12 | 132,542 |
| 2023-08-28 | $30.19 | $30.80 | $30.19 | $30.72 | $30.72 | 109,162 |
| 2023-08-25 | $30.43 | $30.62 | $29.54 | $30.00 | $30.00 | 96,086 |
| 2023-08-24 | $30.20 | $30.69 | $30.14 | $30.37 | $30.37 | 137,377 |
| 2023-08-23 | $29.88 | $30.20 | $29.55 | $30.18 | $30.18 | 160,573 |
| 2023-08-22 | $30.78 | $31.08 | $29.92 | $29.93 | $29.93 | 131,075 |
| 2023-08-21 | $31.28 | $31.37 | $30.56 | $30.79 | $30.79 | 131,382 |
| 2023-08-18 | $30.96 | $31.41 | $30.96 | $31.21 | $31.21 | 170,224 |
| 2023-08-17 | $31.50 | $31.66 | $31.13 | $31.26 | $31.26 | 103,999 |
| 2023-08-16 | $31.53 | $31.95 | $31.33 | $31.40 | $31.40 | 103,572 |
| 2023-08-15 | $31.86 | $32.09 | $31.77 | $31.80 | $31.80 | 191,808 |
| 2023-08-14 | $32.29 | $32.29 | $31.79 | $32.16 | $32.16 | 181,078 |
| 2023-08-11 | $32.26 | $32.72 | $32.26 | $32.46 | $32.46 | 190,081 |
| 2023-08-10 | $32.61 | $32.93 | $32.15 | $32.37 | $32.37 | 123,887 |
| 2023-08-09 | $32.86 | $32.88 | $32.32 | $32.52 | $32.52 | 122,756 |
| 2023-08-08 | $32.93 | $33.27 | $32.38 | $33.12 | $33.12 | 131,614 |
| 2023-08-07 | $33.27 | $33.81 | $33.21 | $33.63 | $33.63 | 194,195 |
| 2023-08-04 | $33.45 | $33.76 | $33.08 | $33.29 | $33.29 | 167,669 |
| 2023-08-03 | $33.55 | $33.61 | $33.13 | $33.28 | $33.28 | 144,939 |
| 2023-08-02 | $33.25 | $33.77 | $33.00 | $33.66 | $33.66 | 124,386 |
| 2023-08-01 | $33.39 | $33.80 | $32.77 | $33.66 | $33.66 | 266,495 |
| 2023-07-31 | $33.30 | $33.54 | $32.77 | $33.49 | $33.49 | 443,834 |
| 2023-07-28 | $33.19 | $33.56 | $32.90 | $33.33 | $33.33 | 303,720 |
| 2023-07-27 | $33.65 | $33.96 | $32.61 | $32.76 | $32.76 | 528,377 |
| 2023-07-26 | $33.83 | $34.20 | $33.50 | $33.58 | $33.58 | 358,127 |
| 2023-07-25 | $33.74 | $34.14 | $33.28 | $33.32 | $33.32 | 292,563 |
| 2023-07-24 | $33.55 | $34.30 | $33.55 | $33.82 | $33.82 | 369,454 |
| 2023-07-21 | $33.40 | $34.11 | $32.78 | $33.65 | $33.65 | 379,309 |
| 2023-07-20 | $31.70 | $32.76 | $31.13 | $32.60 | $32.60 | 454,051 |
| 2023-07-19 | $30.50 | $31.17 | $30.24 | $30.99 | $30.99 | 253,897 |
| 2023-07-18 | $28.96 | $30.42 | $28.96 | $30.35 | $30.35 | 329,463 |
| 2023-07-17 | $28.25 | $29.11 | $28.15 | $28.89 | $28.89 | 187,889 |
| 2023-07-14 | $28.52 | $28.70 | $28.14 | $28.26 | $28.26 | 195,549 |
| 2023-07-13 | $28.38 | $28.92 | $28.19 | $28.41 | $28.41 | 216,900 |
| 2023-07-12 | $27.70 | $28.35 | $27.48 | $28.19 | $28.19 | 296,049 |
| 2023-07-11 | $27.07 | $27.37 | $26.99 | $27.25 | $27.25 | 171,716 |
| 2023-07-10 | $26.69 | $27.44 | $26.69 | $27.08 | $27.08 | 224,522 |
| 2023-07-07 | $26.14 | $26.82 | $25.94 | $26.75 | $26.75 | 189,819 |
| 2023-07-06 | $26.21 | $26.54 | $25.72 | $26.14 | $26.14 | 310,444 |
| 2023-07-05 | $26.50 | $26.73 | $26.23 | $26.44 | $26.44 | 190,919 |
| 2023-07-03 | $25.96 | $26.81 | $25.96 | $26.63 | $26.63 | 104,854 |
| 2023-06-30 | $26.64 | $26.64 | $26.08 | $26.08 | $26.08 | 212,280 |
| 2023-06-29 | $25.90 | $26.46 | $25.90 | $26.29 | $26.29 | 250,021 |
| 2023-06-28 | $25.85 | $25.96 | $25.57 | $25.82 | $25.61 | 199,763 |
| 2023-06-27 | $25.53 | $26.15 | $25.33 | $25.73 | $25.52 | 165,991 |
| 2023-06-26 | $25.50 | $26.01 | $25.25 | $25.40 | $25.19 | 267,020 |
| 2023-06-23 | $25.38 | $25.82 | $25.26 | $25.47 | $25.47 | 349,239 |
| 2023-06-22 | $26.04 | $26.04 | $25.38 | $25.75 | $25.75 | 192,042 |
| 2023-06-21 | $26.58 | $26.58 | $26.16 | $26.19 | $26.19 | 197,681 |
| 2023-06-20 | $26.73 | $26.73 | $26.30 | $26.66 | $26.66 | 178,815 |
| 2023-06-16 | $27.22 | $27.22 | $26.57 | $26.84 | $26.84 | 689,891 |
| 2023-06-15 | $26.70 | $27.35 | $26.70 | $27.17 | $27.17 | 186,817 |
| 2023-06-14 | $27.17 | $27.61 | $26.69 | $26.81 | $26.81 | 234,115 |
| 2023-06-13 | $26.53 | $27.38 | $26.53 | $27.16 | $27.16 | 185,300 |
| 2023-06-12 | $27.16 | $27.33 | $26.33 | $26.34 | $26.34 | 218,150 |
| 2023-06-09 | $27.53 | $27.53 | $27.00 | $27.18 | $27.18 | 131,634 |
| 2023-06-08 | $27.89 | $27.95 | $26.96 | $27.47 | $27.47 | 265,911 |
| 2023-06-07 | $27.60 | $28.40 | $27.12 | $28.04 | $28.04 | 281,595 |
| 2023-06-06 | $25.62 | $27.37 | $25.62 | $27.20 | $27.20 | 244,700 |
| 2023-06-05 | $26.38 | $26.40 | $25.48 | $25.55 | $25.55 | 217,700 |
| 2023-06-02 | $25.34 | $26.74 | $25.04 | $26.65 | $26.65 | 252,896 |
| 2023-06-01 | $24.44 | $25.09 | $24.12 | $24.90 | $24.90 | 211,908 |
| 2023-05-31 | $24.80 | $24.96 | $23.96 | $24.26 | $24.26 | 339,694 |
| 2023-05-30 | $24.93 | $25.05 | $24.53 | $24.84 | $24.84 | 136,609 |
| 2023-05-26 | $24.66 | $25.06 | $24.33 | $24.90 | $24.90 | 112,721 |
| 2023-05-25 | $24.52 | $24.77 | $24.28 | $24.70 | $24.70 | 132,493 |
| 2023-05-24 | $25.11 | $25.12 | $24.57 | $24.64 | $24.64 | 159,768 |
| 2023-05-23 | $24.76 | $25.63 | $24.76 | $25.26 | $25.26 | 162,823 |
| 2023-05-22 | $24.46 | $25.02 | $24.29 | $24.84 | $24.84 | 137,573 |
| 2023-05-19 | $24.92 | $24.92 | $23.88 | $24.23 | $24.23 | 178,659 |
| 2023-05-18 | $24.89 | $25.09 | $24.58 | $24.72 | $24.72 | 182,495 |
| 2023-05-17 | $24.09 | $25.10 | $23.94 | $24.96 | $24.96 | 285,948 |
| 2023-05-16 | $23.89 | $24.21 | $23.61 | $23.63 | $23.63 | 121,764 |
| 2023-05-15 | $23.43 | $24.13 | $23.36 | $23.93 | $23.93 | 246,684 |
| 2023-05-12 | $23.65 | $23.65 | $23.11 | $23.37 | $23.37 | 177,381 |
| 2023-05-11 | $23.16 | $23.84 | $23.16 | $23.53 | $23.53 | 278,700 |
| 2023-05-10 | $23.97 | $23.97 | $23.17 | $23.58 | $23.58 | 340,020 |
| 2023-05-09 | $23.62 | $24.00 | $23.31 | $23.54 | $23.54 | 267,613 |
| 2023-05-08 | $24.61 | $24.61 | $23.61 | $23.61 | $23.61 | 279,470 |
| 2023-05-05 | $23.71 | $24.47 | $23.31 | $24.31 | $24.31 | 366,779 |
| 2023-05-04 | $23.03 | $23.41 | $22.34 | $23.00 | $23.00 | 466,913 |
| 2023-05-03 | $24.39 | $25.13 | $23.42 | $23.55 | $23.55 | 474,488 |
| 2023-05-02 | $25.00 | $25.05 | $23.86 | $24.27 | $24.27 | 426,257 |
| 2023-05-01 | $25.68 | $25.78 | $25.06 | $25.11 | $25.11 | 230,609 |
| 2023-04-28 | $25.49 | $25.93 | $25.34 | $25.57 | $25.57 | 254,644 |
| 2023-04-27 | $25.52 | $26.10 | $25.37 | $25.61 | $25.61 | 333,202 |
| 2023-04-26 | $24.85 | $25.51 | $24.70 | $25.48 | $25.48 | 229,291 |
| 2023-04-25 | $25.18 | $25.42 | $24.90 | $24.97 | $24.97 | 327,021 |
| 2023-04-24 | $25.57 | $26.06 | $25.32 | $25.33 | $25.33 | 243,104 |
| 2023-04-21 | $25.39 | $25.70 | $25.19 | $25.67 | $25.67 | 226,640 |
| 2023-04-20 | $24.66 | $25.75 | $24.66 | $25.28 | $25.28 | 263,599 |
| 2023-04-19 | $24.20 | $25.10 | $24.17 | $24.94 | $24.94 | 245,855 |
| 2023-04-18 | $24.58 | $24.59 | $24.04 | $24.20 | $24.20 | 209,477 |
| 2023-04-17 | $24.07 | $24.55 | $23.79 | $24.50 | $24.50 | 248,707 |
| 2023-04-14 | $24.46 | $24.56 | $23.75 | $24.15 | $24.15 | 276,574 |
| 2023-04-13 | $24.09 | $24.33 | $23.70 | $24.17 | $24.17 | 182,731 |
| 2023-04-12 | $24.28 | $24.35 | $23.84 | $23.92 | $23.92 | 147,154 |
| 2023-04-11 | $24.10 | $24.33 | $24.02 | $24.12 | $24.12 | 185,804 |
| 2023-04-10 | $24.00 | $24.48 | $23.73 | $24.01 | $24.01 | 428,774 |
| 2023-04-06 | $23.62 | $24.03 | $23.39 | $24.02 | $24.02 | 278,362 |
| 2023-04-05 | $23.37 | $23.78 | $23.30 | $23.57 | $23.57 | 222,794 |
| 2023-04-04 | $24.74 | $24.74 | $23.35 | $23.79 | $23.79 | 291,566 |
| 2023-04-03 | $24.86 | $25.10 | $24.44 | $24.70 | $24.70 | 201,600 |
| 2023-03-31 | $24.49 | $24.97 | $24.26 | $24.94 | $24.94 | 326,954 |
| 2023-03-30 | $25.24 | $25.24 | $24.21 | $24.37 | $24.37 | 264,474 |
| 2023-03-29 | $25.69 | $25.76 | $25.06 | $25.25 | $25.25 | 260,075 |
| 2023-03-28 | $25.80 | $26.04 | $25.53 | $25.57 | $25.57 | 199,569 |
| 2023-03-27 | $26.43 | $26.43 | $25.82 | $25.83 | $25.83 | 163,939 |
| 2023-03-24 | $24.59 | $25.87 | $24.57 | $25.82 | $25.82 | 275,222 |
| 2023-03-23 | $25.95 | $25.95 | $24.78 | $25.00 | $25.00 | 421,649 |
| 2023-03-22 | $26.58 | $26.91 | $25.77 | $25.81 | $25.81 | 357,390 |
| 2023-03-21 | $26.89 | $27.07 | $26.50 | $26.58 | $26.58 | 307,281 |
| 2023-03-20 | $25.88 | $26.58 | $25.66 | $25.79 | $25.79 | 323,583 |
| 2023-03-17 | $26.46 | $26.46 | $25.42 | $25.55 | $25.55 | 2,799,395 |
| 2023-03-16 | $25.96 | $27.73 | $25.52 | $27.06 | $27.06 | 401,274 |
| 2023-03-15 | $25.95 | $26.69 | $25.61 | $26.41 | $26.41 | 509,564 |
| 2023-03-14 | $28.19 | $28.78 | $26.80 | $26.99 | $26.99 | 605,515 |
| 2023-03-13 | $27.00 | $28.57 | $25.72 | $26.67 | $26.67 | 973,855 |
| 2023-03-10 | $26.86 | $28.06 | $26.47 | $27.60 | $27.60 | 470,791 |
| 2023-03-09 | $28.52 | $28.52 | $27.51 | $27.52 | $27.52 | 321,499 |
| 2023-03-08 | $28.78 | $28.98 | $28.30 | $28.64 | $28.64 | 184,762 |
| 2023-03-07 | $29.39 | $29.39 | $28.58 | $28.68 | $28.68 | 265,307 |
| 2023-03-06 | $30.00 | $30.10 | $29.15 | $29.45 | $29.45 | 280,651 |
| 2023-03-03 | $29.85 | $30.06 | $29.50 | $30.02 | $30.02 | 228,281 |
| 2023-03-02 | $29.94 | $29.99 | $29.56 | $29.73 | $29.73 | 187,557 |
| 2023-03-01 | $30.27 | $30.52 | $30.02 | $30.14 | $30.14 | 228,782 |
| 2023-02-28 | $30.00 | $30.51 | $30.00 | $30.42 | $30.42 | 404,310 |
| 2023-02-27 | $29.98 | $30.12 | $29.91 | $29.97 | $29.97 | 227,056 |
| 2023-02-24 | $29.75 | $29.86 | $29.51 | $29.86 | $29.86 | 188,908 |
| 2023-02-23 | $29.73 | $30.10 | $29.52 | $29.88 | $29.88 | 249,216 |
| 2023-02-22 | $29.48 | $29.79 | $29.33 | $29.70 | $29.70 | 285,802 |
| 2023-02-21 | $29.50 | $29.74 | $29.19 | $29.42 | $29.42 | 249,955 |
| 2023-02-17 | $29.26 | $29.73 | $29.18 | $29.70 | $29.70 | 177,733 |
| 2023-02-16 | $29.00 | $29.40 | $28.95 | $29.15 | $29.15 | 194,316 |
| 2023-02-15 | $28.72 | $29.28 | $28.57 | $29.22 | $29.22 | 150,155 |
| 2023-02-14 | $29.14 | $29.29 | $28.83 | $28.96 | $28.96 | 168,286 |
| 2023-02-13 | $29.17 | $29.34 | $29.15 | $29.19 | $29.19 | 122,545 |
| 2023-02-10 | $28.87 | $29.19 | $28.80 | $29.18 | $29.18 | 161,497 |
| 2023-02-09 | $29.47 | $29.57 | $28.76 | $28.89 | $28.89 | 179,001 |
| 2023-02-08 | $29.25 | $29.63 | $29.19 | $29.25 | $29.25 | 220,400 |
| 2023-02-07 | $28.95 | $29.64 | $28.95 | $29.60 | $29.60 | 188,335 |
| 2023-02-06 | $29.50 | $29.56 | $28.97 | $29.18 | $29.18 | 172,041 |
| 2023-02-03 | $29.17 | $29.91 | $28.96 | $29.62 | $29.62 | 250,401 |
| 2023-02-02 | $28.98 | $29.30 | $28.76 | $29.25 | $29.25 | 186,995 |
| 2023-02-01 | $28.18 | $29.13 | $28.12 | $28.83 | $28.83 | 248,030 |
| 2023-01-31 | $27.67 | $28.35 | $27.46 | $28.31 | $28.31 | 179,335 |
| 2023-01-30 | $27.68 | $27.95 | $27.35 | $27.59 | $27.59 | 135,591 |
| 2023-01-27 | $27.71 | $27.95 | $27.43 | $27.78 | $27.78 | 184,756 |
| 2023-01-26 | $28.38 | $28.69 | $26.84 | $27.67 | $27.67 | 268,524 |
| 2023-01-25 | $27.24 | $27.27 | $26.88 | $27.27 | $27.27 | 150,518 |
| 2023-01-24 | $27.11 | $27.53 | $27.11 | $27.33 | $27.33 | 121,002 |
| 2023-01-23 | $27.49 | $27.52 | $27.13 | $27.50 | $27.50 | 182,289 |
| 2023-01-20 | $27.66 | $27.77 | $27.20 | $27.59 | $27.59 | 213,898 |
| 2023-01-19 | $27.23 | $27.35 | $26.83 | $27.30 | $27.30 | 170,840 |
| 2023-01-18 | $27.94 | $27.94 | $27.16 | $27.25 | $27.25 | 163,524 |
| 2023-01-17 | $28.45 | $28.45 | $27.94 | $27.96 | $27.96 | 183,292 |
| 2023-01-13 | $28.05 | $28.58 | $27.83 | $28.44 | $28.44 | 170,665 |
| 2023-01-12 | $28.06 | $28.46 | $28.03 | $28.32 | $28.32 | 160,077 |
| 2023-01-11 | $27.83 | $28.06 | $27.57 | $27.85 | $27.85 | 359,685 |
| 2023-01-10 | $27.65 | $28.06 | $27.44 | $27.80 | $27.80 | 185,717 |
| 2023-01-09 | $28.45 | $28.45 | $27.64 | $27.70 | $27.70 | 162,630 |
| 2023-01-06 | $27.72 | $28.29 | $27.72 | $28.27 | $28.27 | 145,283 |
| 2023-01-05 | $27.70 | $27.76 | $27.34 | $27.56 | $27.56 | 152,942 |
| 2023-01-04 | $27.92 | $28.06 | $27.54 | $27.72 | $27.72 | 204,253 |
| 2023-01-03 | $27.62 | $28.02 | $27.27 | $27.67 | $27.67 | 205,391 |
| 2022-12-30 | $27.50 | $27.83 | $27.36 | $27.56 | $27.56 | 185,238 |
| 2022-12-29 | $27.18 | $27.67 | $27.04 | $27.67 | $27.67 | 168,049 |
| 2022-12-28 | $27.36 | $27.48 | $27.21 | $27.23 | $27.03 | 138,073 |
| 2022-12-27 | $27.25 | $27.53 | $27.06 | $27.28 | $27.08 | 95,517 |
| 2022-12-23 | $26.75 | $27.25 | $26.75 | $27.20 | $27.00 | 88,343 |
| 2022-12-22 | $26.67 | $26.92 | $26.36 | $26.90 | $26.71 | 175,487 |
| 2022-12-21 | $26.51 | $26.97 | $26.48 | $26.75 | $26.56 | 208,462 |
| 2022-12-20 | $26.44 | $26.83 | $26.21 | $26.35 | $26.16 | 376,781 |
| 2022-12-19 | $25.94 | $26.40 | $25.94 | $26.39 | $26.20 | 254,268 |
| 2022-12-16 | $25.67 | $26.00 | $25.52 | $25.92 | $25.73 | 1,300,381 |
| 2022-12-15 | $26.30 | $26.30 | $25.75 | $26.00 | $25.81 | 301,929 |
| 2022-12-14 | $26.74 | $27.05 | $26.43 | $26.60 | $26.41 | 233,751 |
| 2022-12-13 | $27.56 | $27.68 | $26.77 | $26.86 | $26.67 | 371,691 |
| 2022-12-12 | $27.07 | $27.33 | $26.90 | $27.14 | $26.95 | 169,037 |
| 2022-12-09 | $26.80 | $27.10 | $26.68 | $27.05 | $26.86 | 147,337 |
| 2022-12-08 | $27.08 | $27.15 | $26.76 | $26.94 | $26.75 | 136,278 |
| 2022-12-07 | $26.74 | $27.16 | $26.43 | $26.91 | $26.72 | 185,664 |
| 2022-12-06 | $27.09 | $27.26 | $26.76 | $26.98 | $26.79 | 207,579 |
| 2022-12-05 | $28.39 | $28.39 | $26.97 | $27.22 | $27.02 | 190,978 |
| 2022-12-02 | $28.32 | $28.60 | $28.08 | $28.59 | $28.38 | 129,314 |
| 2022-12-01 | $28.89 | $28.99 | $28.30 | $28.59 | $28.38 | 140,795 |
| 2022-11-30 | $28.42 | $28.97 | $27.91 | $28.97 | $28.76 | 243,439 |
| 2022-11-29 | $28.49 | $28.91 | $28.49 | $28.56 | $28.36 | 143,107 |
| 2022-11-28 | $28.75 | $28.83 | $28.44 | $28.65 | $28.44 | 155,000 |
| 2022-11-25 | $28.93 | $29.05 | $28.53 | $28.95 | $28.95 | 42,627 |
| 2022-11-23 | $28.68 | $28.82 | $28.42 | $28.70 | $28.70 | 141,979 |
| 2022-11-22 | $28.50 | $28.66 | $28.28 | $28.62 | $28.62 | 154,219 |
| 2022-11-21 | $27.79 | $28.43 | $27.75 | $28.41 | $28.41 | 201,913 |
| 2022-11-18 | $28.44 | $28.46 | $27.90 | $27.93 | $27.93 | 515,252 |
| 2022-11-17 | $27.85 | $28.16 | $27.68 | $27.98 | $27.98 | 163,475 |
| 2022-11-16 | $28.37 | $28.49 | $28.07 | $28.09 | $28.09 | 142,900 |
| 2022-11-15 | $28.11 | $28.81 | $28.02 | $28.50 | $28.50 | 431,083 |
| 2022-11-14 | $28.19 | $28.31 | $27.86 | $27.93 | $27.93 | 237,221 |
| 2022-11-11 | $29.34 | $29.40 | $28.10 | $28.21 | $28.21 | 314,721 |
| 2022-11-10 | $28.71 | $29.35 | $28.62 | $29.11 | $29.11 | 207,306 |
| 2022-11-09 | $27.94 | $28.19 | $27.82 | $28.03 | $28.03 | 190,132 |
| 2022-11-08 | $27.99 | $28.26 | $27.75 | $28.01 | $28.01 | 237,483 |
| 2022-11-07 | $27.88 | $28.11 | $27.75 | $27.91 | $27.91 | 202,574 |
| 2022-11-04 | $27.48 | $27.69 | $27.11 | $27.66 | $27.66 | 167,931 |
| 2022-11-03 | $27.36 | $27.44 | $26.91 | $27.20 | $27.20 | 164,997 |
| 2022-11-02 | $27.87 | $28.32 | $27.42 | $27.57 | $27.57 | 269,920 |
| 2022-11-01 | $28.03 | $28.18 | $27.79 | $28.01 | $28.01 | 195,150 |
| 2022-10-31 | $27.81 | $28.05 | $27.59 | $27.88 | $27.88 | 341,826 |
| 2022-10-28 | $28.08 | $28.21 | $27.63 | $28.00 | $28.00 | 408,946 |
| 2022-10-27 | $27.88 | $28.29 | $27.63 | $27.82 | $27.82 | 158,042 |
| 2022-10-26 | $28.06 | $28.06 | $27.55 | $27.55 | $27.55 | 229,135 |
| 2022-10-25 | $27.47 | $27.85 | $27.24 | $27.81 | $27.81 | 231,940 |
| 2022-10-24 | $27.41 | $27.68 | $27.28 | $27.51 | $27.51 | 167,327 |
| 2022-10-21 | $26.94 | $27.51 | $26.82 | $27.37 | $27.37 | 340,504 |
| 2022-10-20 | $27.33 | $27.89 | $26.08 | $26.70 | $26.70 | 352,625 |
| 2022-10-19 | $26.97 | $27.41 | $26.84 | $27.34 | $27.34 | 276,132 |
| 2022-10-18 | $27.87 | $27.97 | $27.07 | $27.19 | $27.19 | 227,083 |
| 2022-10-17 | $27.30 | $27.67 | $26.99 | $27.41 | $27.41 | 224,979 |
| 2022-10-14 | $27.66 | $27.93 | $26.88 | $26.97 | $26.97 | 252,971 |
| 2022-10-13 | $26.24 | $27.44 | $26.04 | $27.32 | $27.32 | 285,423 |
| 2022-10-12 | $26.24 | $26.71 | $26.00 | $26.42 | $26.42 | 188,928 |
| 2022-10-11 | $25.97 | $26.61 | $25.91 | $26.36 | $26.36 | 248,882 |
| 2022-10-10 | $26.40 | $26.67 | $26.18 | $26.19 | $26.19 | 177,071 |
| 2022-10-07 | $26.60 | $26.60 | $26.09 | $26.13 | $26.13 | 342,857 |
| 2022-10-06 | $26.87 | $27.08 | $26.69 | $26.81 | $26.81 | 185,921 |
| 2022-10-05 | $26.86 | $27.06 | $26.56 | $27.05 | $27.05 | 192,602 |
| 2022-10-04 | $26.07 | $27.14 | $26.07 | $27.14 | $27.14 | 309,687 |
| 2022-10-03 | $25.42 | $25.85 | $25.11 | $25.69 | $25.69 | 194,440 |
| 2022-09-30 | $25.20 | $25.59 | $25.01 | $25.13 | $25.13 | 286,327 |
| 2022-09-29 | $25.16 | $25.20 | $24.59 | $25.10 | $25.10 | 287,496 |
| 2022-09-28 | $25.68 | $25.86 | $25.37 | $25.62 | $25.42 | 319,759 |
| 2022-09-27 | $26.14 | $26.34 | $25.55 | $25.62 | $25.42 | 283,342 |
| 2022-09-26 | $25.93 | $26.45 | $25.93 | $25.94 | $25.73 | 237,196 |
| 2022-09-23 | $26.51 | $26.52 | $25.82 | $26.13 | $25.92 | 170,674 |
| 2022-09-22 | $27.35 | $27.36 | $26.66 | $26.77 | $26.56 | 179,769 |
| 2022-09-21 | $27.77 | $28.37 | $27.45 | $27.45 | $27.23 | 248,287 |
| 2022-09-20 | $27.48 | $27.82 | $27.34 | $27.51 | $27.29 | 170,161 |
| 2022-09-19 | $27.04 | $27.92 | $27.04 | $27.59 | $27.37 | 292,890 |
| 2022-09-16 | $26.84 | $27.33 | $26.46 | $27.32 | $27.32 | 749,553 |
| 2022-09-15 | $26.55 | $27.30 | $26.55 | $26.96 | $26.96 | 221,414 |
| 2022-09-14 | $26.66 | $26.79 | $26.13 | $26.68 | $26.68 | 267,086 |
| 2022-09-13 | $26.80 | $27.13 | $26.54 | $26.76 | $26.76 | 230,731 |
| 2022-09-12 | $27.26 | $27.64 | $27.00 | $27.36 | $27.36 | 153,276 |
| 2022-09-09 | $26.68 | $27.25 | $26.68 | $27.07 | $27.07 | 176,886 |
| 2022-09-08 | $26.08 | $26.73 | $25.88 | $26.61 | $26.61 | 200,913 |
| 2022-09-07 | $26.00 | $26.26 | $25.67 | $26.22 | $26.22 | 301,037 |
| 2022-09-06 | $26.82 | $26.99 | $25.94 | $26.27 | $26.27 | 258,266 |
| 2022-09-02 | $27.24 | $27.49 | $26.65 | $26.86 | $26.86 | 228,748 |
| 2022-09-01 | $27.04 | $27.10 | $26.42 | $26.57 | $26.57 | 197,271 |
| 2022-08-31 | $27.24 | $27.43 | $27.06 | $27.20 | $27.20 | 175,921 |
| 2022-08-30 | $27.53 | $27.53 | $27.11 | $27.32 | $27.32 | 134,805 |
| 2022-08-29 | $27.77 | $27.86 | $27.41 | $27.50 | $27.50 | 160,865 |
| 2022-08-26 | $28.70 | $28.91 | $27.94 | $28.08 | $28.08 | 173,853 |
| 2022-08-25 | $28.03 | $28.59 | $27.90 | $28.56 | $28.56 | 152,227 |
| 2022-08-24 | $28.27 | $28.30 | $27.97 | $28.15 | $28.15 | 113,293 |
| 2022-08-23 | $28.74 | $28.89 | $28.25 | $28.26 | $28.26 | 160,113 |
| 2022-08-22 | $28.95 | $29.12 | $28.50 | $28.64 | $28.64 | 217,596 |
| 2022-08-19 | $29.38 | $29.43 | $29.14 | $29.30 | $29.30 | 133,715 |
| 2022-08-18 | $29.56 | $29.59 | $29.29 | $29.51 | $29.51 | 181,610 |
| 2022-08-17 | $29.37 | $29.71 | $29.14 | $29.58 | $29.58 | 221,128 |
| 2022-08-16 | $29.42 | $29.85 | $29.42 | $29.68 | $29.68 | 163,997 |
| 2022-08-15 | $29.20 | $29.66 | $29.16 | $29.64 | $29.64 | 154,286 |
| 2022-08-12 | $29.38 | $29.74 | $29.11 | $29.68 | $29.68 | 152,011 |
| 2022-08-11 | $29.27 | $29.28 | $28.92 | $29.18 | $29.18 | 149,083 |
| 2022-08-10 | $28.77 | $29.45 | $28.66 | $28.97 | $28.97 | 348,385 |
| 2022-08-09 | $27.88 | $28.42 | $27.86 | $28.41 | $28.41 | 217,885 |
| 2022-08-08 | $28.12 | $28.43 | $27.91 | $28.03 | $28.03 | 204,666 |
| 2022-08-05 | $27.63 | $28.05 | $27.63 | $27.83 | $27.83 | 148,318 |
| 2022-08-04 | $28.50 | $28.60 | $27.67 | $27.73 | $27.73 | 257,223 |
| 2022-08-03 | $27.75 | $28.62 | $27.75 | $28.40 | $28.40 | 433,214 |
| 2022-08-02 | $27.34 | $27.98 | $27.03 | $27.36 | $27.36 | 265,125 |
| 2022-08-01 | $27.11 | $27.50 | $27.04 | $27.26 | $27.26 | 252,687 |
| 2022-07-29 | $27.25 | $27.63 | $27.25 | $27.47 | $27.47 | 154,333 |
| 2022-07-28 | $27.35 | $27.84 | $27.13 | $27.34 | $27.34 | 205,725 |
| 2022-07-27 | $26.80 | $27.24 | $26.79 | $27.02 | $27.02 | 251,892 |
| 2022-07-26 | $26.85 | $27.08 | $26.54 | $26.60 | $26.60 | 310,016 |
| 2022-07-25 | $26.79 | $27.21 | $26.79 | $26.96 | $26.96 | 285,572 |
| 2022-07-22 | $26.98 | $27.03 | $26.27 | $26.49 | $26.49 | 251,889 |
| 2022-07-21 | $27.05 | $27.58 | $26.14 | $26.76 | $26.76 | 233,236 |
| 2022-07-20 | $26.80 | $27.18 | $26.74 | $26.99 | $26.99 | 356,492 |
| 2022-07-19 | $26.57 | $27.30 | $26.42 | $27.04 | $27.04 | 247,598 |
| 2022-07-18 | $26.13 | $26.61 | $26.13 | $26.31 | $26.31 | 171,482 |
| 2022-07-15 | $25.33 | $25.92 | $25.16 | $25.81 | $25.81 | 216,219 |
| 2022-07-14 | $24.78 | $24.88 | $24.39 | $24.85 | $24.85 | 153,907 |
| 2022-07-13 | $25.53 | $25.61 | $25.18 | $25.31 | $25.31 | 137,460 |
| 2022-07-12 | $25.50 | $26.18 | $25.50 | $25.79 | $25.79 | 165,561 |
| 2022-07-11 | $25.57 | $25.86 | $25.53 | $25.80 | $25.80 | 204,434 |
| 2022-07-08 | $25.92 | $25.97 | $25.44 | $25.87 | $25.87 | 157,829 |
| 2022-07-07 | $25.68 | $25.98 | $25.68 | $25.71 | $25.71 | 147,768 |
| 2022-07-06 | $25.46 | $25.76 | $25.00 | $25.31 | $25.31 | 355,943 |
| 2022-07-05 | $25.29 | $25.76 | $24.94 | $25.69 | $25.69 | 397,687 |
| 2022-07-01 | $25.35 | $25.84 | $25.28 | $25.74 | $25.74 | 307,059 |
| 2022-06-30 | $25.05 | $25.48 | $24.76 | $25.40 | $25.40 | 338,751 |
| 2022-06-29 | $26.29 | $26.29 | $25.50 | $25.52 | $25.52 | 286,034 |
| 2022-06-28 | $26.48 | $26.66 | $26.18 | $26.27 | $26.12 | 299,868 |
| 2022-06-27 | $26.78 | $26.91 | $26.03 | $26.11 | $25.96 | 350,114 |
| 2022-06-24 | $25.82 | $26.67 | $25.82 | $26.64 | $26.48 | 543,521 |
| 2022-06-23 | $26.42 | $26.47 | $25.69 | $25.69 | $25.54 | 235,689 |
| 2022-06-22 | $26.29 | $26.72 | $26.29 | $26.61 | $26.45 | 212,723 |
| 2022-06-21 | $26.76 | $26.76 | $26.20 | $26.60 | $26.44 | 367,530 |
| 2022-06-17 | $25.69 | $26.36 | $25.69 | $26.12 | $25.97 | 880,411 |
| 2022-06-16 | $25.83 | $25.83 | $25.07 | $25.46 | $25.31 | 373,573 |
| 2022-06-15 | $26.78 | $26.85 | $25.89 | $26.28 | $26.13 | 267,165 |
| 2022-06-14 | $25.57 | $26.59 | $25.47 | $26.43 | $26.28 | 239,901 |
| 2022-06-13 | $25.75 | $26.09 | $25.42 | $25.55 | $25.40 | 275,639 |
| 2022-06-10 | $26.70 | $27.00 | $26.10 | $26.34 | $26.19 | 334,358 |
| 2022-06-09 | $28.04 | $28.13 | $27.19 | $27.22 | $27.06 | 279,292 |
| 2022-06-08 | $28.38 | $28.55 | $27.91 | $28.09 | $27.93 | 158,245 |
| 2022-06-07 | $28.27 | $28.73 | $28.17 | $28.64 | $28.47 | 215,951 |
| 2022-06-06 | $28.81 | $28.81 | $28.48 | $28.49 | $28.32 | 222,044 |
| 2022-06-03 | $29.23 | $29.30 | $28.44 | $28.64 | $28.47 | 303,525 |
| 2022-06-02 | $28.36 | $29.32 | $27.93 | $29.22 | $29.05 | 596,784 |
| 2022-06-01 | $28.46 | $28.51 | $27.61 | $28.24 | $28.07 | 260,986 |
| 2022-05-31 | $28.25 | $28.46 | $27.99 | $28.34 | $28.17 | 374,852 |
| 2022-05-27 | $27.99 | $28.50 | $27.99 | $28.47 | $28.30 | 154,776 |
| 2022-05-26 | $27.79 | $28.04 | $27.60 | $27.93 | $27.77 | 248,439 |
| 2022-05-25 | $27.46 | $28.15 | $27.35 | $27.41 | $27.25 | 328,369 |
| 2022-05-24 | $27.05 | $27.73 | $26.78 | $27.63 | $27.47 | 418,107 |
| 2022-05-23 | $27.38 | $27.55 | $27.14 | $27.26 | $27.10 | 316,923 |
| 2022-05-20 | $26.81 | $27.12 | $26.41 | $26.94 | $26.78 | 361,812 |
| 2022-05-19 | $26.95 | $27.08 | $26.32 | $26.61 | $26.45 | 635,077 |
| 2022-05-18 | $27.71 | $27.74 | $26.84 | $27.12 | $26.96 | 426,457 |
| 2022-05-17 | $27.84 | $28.08 | $27.51 | $28.05 | $27.89 | 225,796 |
| 2022-05-16 | $27.17 | $27.61 | $26.52 | $27.30 | $27.14 | 358,437 |
| 2022-05-13 | $26.76 | $27.51 | $26.75 | $27.36 | $27.20 | 367,567 |
| 2022-05-12 | $26.41 | $26.43 | $25.69 | $26.40 | $26.25 | 506,109 |
| 2022-05-11 | $26.52 | $27.14 | $26.26 | $26.35 | $26.20 | 392,520 |
| 2022-05-10 | $27.00 | $27.21 | $25.67 | $26.29 | $26.14 | 487,652 |
| 2022-05-09 | $26.88 | $27.20 | $26.68 | $26.78 | $26.62 | 443,654 |
| 2022-05-06 | $27.72 | $27.93 | $26.99 | $27.25 | $27.09 | 383,634 |
| 2022-05-05 | $27.64 | $27.93 | $27.22 | $27.60 | $27.44 | 289,611 |
| 2022-05-04 | $27.67 | $28.15 | $27.34 | $28.05 | $27.89 | 266,609 |
| 2022-05-03 | $27.20 | $27.62 | $26.68 | $27.51 | $27.35 | 341,984 |
| 2022-05-02 | $26.58 | $27.23 | $26.35 | $27.23 | $27.07 | 381,768 |
| 2022-04-29 | $27.23 | $27.45 | $26.50 | $26.58 | $26.42 | 410,448 |
| 2022-04-28 | $26.81 | $27.58 | $26.73 | $27.49 | $27.33 | 274,701 |
| 2022-04-27 | $25.93 | $26.51 | $25.85 | $26.38 | $26.23 | 307,063 |
| 2022-04-26 | $26.20 | $26.47 | $25.95 | $26.07 | $25.92 | 243,699 |
| 2022-04-25 | $25.97 | $26.66 | $25.63 | $26.56 | $26.40 | 307,946 |
| 2022-04-22 | $26.83 | $26.83 | $26.11 | $26.21 | $26.06 | 225,451 |
| 2022-04-21 | $28.33 | $28.47 | $26.35 | $26.49 | $26.34 | 223,918 |
| 2022-04-20 | $27.24 | $27.72 | $27.24 | $27.48 | $27.32 | 148,309 |
| 2022-04-19 | $26.19 | $27.05 | $26.19 | $26.94 | $26.78 | 221,063 |
| 2022-04-18 | $25.55 | $26.13 | $25.54 | $25.99 | $25.84 | 125,844 |
| 2022-04-14 | $26.03 | $26.30 | $25.68 | $25.79 | $25.64 | 136,317 |
| 2022-04-13 | $25.50 | $26.10 | $25.39 | $26.02 | $25.87 | 149,352 |
| 2022-04-12 | $26.19 | $26.31 | $25.55 | $25.71 | $25.56 | 235,734 |
| 2022-04-11 | $25.46 | $26.15 | $25.46 | $25.68 | $25.53 | 223,780 |
| 2022-04-08 | $25.73 | $25.87 | $25.34 | $25.44 | $25.29 | 212,328 |
| 2022-04-07 | $25.98 | $26.02 | $25.42 | $25.60 | $25.45 | 439,801 |
| 2022-04-06 | $26.00 | $26.23 | $25.78 | $25.91 | $25.76 | 350,266 |
| 2022-04-05 | $27.02 | $27.28 | $25.98 | $26.05 | $25.90 | 250,056 |
| 2022-04-04 | $26.77 | $26.97 | $26.18 | $26.87 | $26.71 | 230,110 |
| 2022-04-01 | $26.76 | $26.96 | $26.32 | $26.62 | $26.46 | 282,158 |
| 2022-03-31 | $26.58 | $27.12 | $26.53 | $26.64 | $26.48 | 199,139 |
| 2022-03-30 | $27.65 | $27.65 | $26.50 | $26.71 | $26.55 | 215,549 |
| 2022-03-29 | $27.53 | $27.71 | $27.18 | $27.64 | $27.33 | 187,576 |
| 2022-03-28 | $27.22 | $27.22 | $26.66 | $27.03 | $26.72 | 191,450 |
| 2022-03-25 | $26.99 | $27.54 | $26.82 | $27.42 | $27.11 | 175,657 |
| 2022-03-24 | $26.94 | $26.94 | $26.49 | $26.83 | $26.52 | 102,547 |
| 2022-03-23 | $27.34 | $27.38 | $26.46 | $26.55 | $26.25 | 174,291 |
| 2022-03-22 | $27.92 | $28.11 | $27.52 | $27.62 | $27.31 | 157,265 |
| 2022-03-21 | $27.90 | $28.00 | $27.22 | $27.56 | $27.25 | 134,728 |
| 2022-03-18 | $27.61 | $27.67 | $26.88 | $27.66 | $27.34 | 359,674 |
| 2022-03-17 | $27.53 | $27.86 | $27.31 | $27.58 | $27.27 | 161,744 |
| 2022-03-16 | $27.30 | $28.00 | $27.29 | $27.91 | $27.59 | 176,867 |
| 2022-03-15 | $27.59 | $27.73 | $26.67 | $27.12 | $26.81 | 179,197 |
| 2022-03-14 | $27.57 | $27.73 | $27.10 | $27.34 | $27.03 | 163,337 |
| 2022-03-11 | $26.82 | $27.23 | $26.82 | $27.14 | $26.83 | 174,732 |
| 2022-03-10 | $26.36 | $26.71 | $26.22 | $26.52 | $26.22 | 136,071 |
| 2022-03-09 | $27.05 | $27.34 | $26.72 | $26.75 | $26.45 | 156,625 |
| 2022-03-08 | $26.55 | $26.95 | $26.13 | $26.21 | $25.91 | 242,009 |
| 2022-03-07 | $26.85 | $27.28 | $26.28 | $26.31 | $26.01 | 306,502 |
| 2022-03-04 | $27.45 | $27.60 | $26.75 | $26.87 | $26.56 | 289,644 |
| 2022-03-03 | $28.03 | $28.03 | $27.69 | $27.97 | $27.65 | 191,319 |
| 2022-03-02 | $27.20 | $28.11 | $27.20 | $27.90 | $27.58 | 352,220 |
| 2022-03-01 | $27.89 | $28.07 | $26.53 | $26.90 | $26.59 | 450,337 |
| 2022-02-28 | $27.47 | $28.28 | $27.47 | $28.18 | $27.86 | 276,831 |
| 2022-02-25 | $27.17 | $28.01 | $27.15 | $27.93 | $27.61 | 184,469 |
| 2022-02-24 | $26.47 | $27.17 | $26.34 | $27.05 | $26.74 | 324,820 |
| 2022-02-23 | $28.25 | $28.31 | $27.36 | $27.41 | $27.10 | 140,349 |
| 2022-02-22 | $27.63 | $27.96 | $27.51 | $27.89 | $27.57 | 224,166 |
| 2022-02-18 | $27.58 | $27.96 | $27.35 | $27.78 | $27.46 | 140,417 |
| 2022-02-17 | $28.03 | $28.28 | $27.69 | $27.72 | $27.40 | 207,980 |
| 2022-02-16 | $28.27 | $28.53 | $28.20 | $28.33 | $28.01 | 155,049 |
| 2022-02-15 | $27.98 | $28.74 | $27.98 | $28.42 | $28.10 | 174,699 |
| 2022-02-14 | $28.22 | $28.42 | $27.65 | $27.72 | $27.40 | 331,790 |
| 2022-02-11 | $27.99 | $28.49 | $27.75 | $28.02 | $27.70 | 257,886 |
| 2022-02-10 | $27.63 | $28.16 | $27.63 | $27.99 | $27.67 | 274,432 |
| 2022-02-09 | $28.59 | $28.59 | $27.75 | $27.88 | $27.56 | 213,995 |
| 2022-02-08 | $27.92 | $28.67 | $27.80 | $28.60 | $28.27 | 291,300 |
| 2022-02-07 | $27.33 | $27.89 | $27.22 | $27.69 | $27.37 | 388,771 |
| 2022-02-04 | $26.90 | $27.52 | $26.59 | $27.31 | $27.00 | 259,362 |
| 2022-02-03 | $27.25 | $27.48 | $26.68 | $26.76 | $26.46 | 218,824 |
| 2022-02-02 | $27.61 | $27.77 | $26.92 | $27.28 | $26.97 | 310,358 |
| 2022-02-01 | $27.54 | $28.04 | $27.11 | $27.72 | $27.40 | 407,519 |
| 2022-01-31 | $27.55 | $27.89 | $26.80 | $27.67 | $27.35 | 287,794 |
| 2022-01-28 | $27.38 | $27.91 | $27.00 | $27.91 | $27.59 | 176,769 |
| 2022-01-27 | $28.42 | $28.69 | $27.33 | $27.49 | $27.18 | 244,138 |
| 2022-01-26 | $28.00 | $28.45 | $27.04 | $27.46 | $27.15 | 234,758 |
| 2022-01-25 | $27.55 | $28.18 | $27.07 | $27.78 | $27.46 | 206,665 |
| 2022-01-24 | $26.67 | $27.98 | $26.45 | $27.83 | $27.51 | 316,367 |
| 2022-01-21 | $27.61 | $27.94 | $27.03 | $27.04 | $26.73 | 368,867 |
| 2022-01-20 | $28.80 | $29.17 | $27.62 | $27.74 | $27.42 | 309,294 |
| 2022-01-19 | $28.49 | $30.21 | $27.70 | $28.87 | $28.54 | 252,764 |
| 2022-01-18 | $30.37 | $30.93 | $30.13 | $30.20 | $29.86 | 180,750 |
| 2022-01-14 | $29.42 | $30.55 | $29.42 | $30.54 | $30.19 | 179,032 |
| 2022-01-13 | $29.36 | $30.31 | $29.36 | $29.96 | $29.62 | 194,978 |
| 2022-01-12 | $29.58 | $29.72 | $29.13 | $29.15 | $28.82 | 334,071 |
| 2022-01-11 | $29.74 | $30.03 | $29.17 | $29.55 | $29.21 | 180,900 |
| 2022-01-10 | $29.58 | $29.64 | $29.20 | $29.57 | $29.23 | 307,957 |
| 2022-01-07 | $29.07 | $29.56 | $28.78 | $29.40 | $29.06 | 366,902 |
| 2022-01-06 | $28.33 | $29.17 | $28.28 | $29.08 | $28.75 | 211,028 |
| 2022-01-05 | $28.11 | $28.57 | $27.97 | $28.02 | $27.70 | 145,534 |
| 2022-01-04 | $27.97 | $28.38 | $27.68 | $27.91 | $27.59 | 168,036 |
| 2022-01-03 | $26.90 | $27.55 | $26.88 | $27.37 | $27.06 | 226,073 |
| 2021-12-31 | $26.71 | $26.96 | $26.47 | $26.56 | $26.26 | 181,989 |
| 2021-12-30 | $26.86 | $27.19 | $26.80 | $26.85 | $26.54 | 187,178 |
| 2021-12-29 | $26.84 | $27.22 | $26.72 | $27.02 | $26.59 | 130,730 |
| 2021-12-28 | $26.64 | $27.01 | $26.53 | $26.78 | $26.36 | 117,286 |
| 2021-12-27 | $26.35 | $26.79 | $26.11 | $26.77 | $26.35 | 139,548 |
| 2021-12-23 | $26.18 | $26.55 | $26.18 | $26.22 | $25.81 | 86,671 |
| 2021-12-22 | $25.75 | $26.25 | $25.68 | $26.15 | $25.74 | 142,566 |
| 2021-12-21 | $24.71 | $25.78 | $24.71 | $25.71 | $25.30 | 255,850 |
| 2021-12-20 | $25.42 | $25.42 | $24.12 | $24.46 | $24.07 | 441,676 |
| 2021-12-17 | $24.68 | $25.47 | $24.13 | $25.31 | $24.91 | 1,850,449 |
| 2021-12-16 | $24.69 | $25.31 | $24.65 | $24.86 | $24.47 | 312,732 |
| 2021-12-15 | $24.52 | $24.97 | $24.27 | $24.41 | $24.02 | 636,993 |
| 2021-12-14 | $24.16 | $24.81 | $24.16 | $24.48 | $24.09 | 167,751 |
| 2021-12-13 | $24.39 | $24.39 | $23.97 | $24.14 | $23.76 | 196,040 |
| 2021-12-10 | $24.67 | $24.83 | $24.25 | $24.59 | $24.20 | 140,984 |
| 2021-12-09 | $24.78 | $24.78 | $24.38 | $24.51 | $24.12 | 150,037 |
| 2021-12-08 | $24.94 | $25.21 | $24.82 | $25.07 | $24.67 | 153,101 |
| 2021-12-07 | $25.09 | $25.32 | $24.81 | $25.02 | $24.62 | 218,689 |
| 2021-12-06 | $24.96 | $25.13 | $24.63 | $24.79 | $24.40 | 262,195 |
| 2021-12-03 | $24.91 | $24.91 | $24.27 | $24.51 | $24.12 | 295,564 |
| 2021-12-02 | $24.08 | $24.97 | $23.82 | $24.69 | $24.30 | 315,418 |
| 2021-12-01 | $24.94 | $25.07 | $23.82 | $23.84 | $23.46 | 272,618 |
| 2021-11-30 | $24.06 | $24.47 | $23.87 | $24.10 | $23.72 | 481,677 |
| 2021-11-29 | $25.44 | $25.61 | $24.34 | $24.49 | $24.10 | 269,975 |
| 2021-11-26 | $26.04 | $26.27 | $24.64 | $24.81 | $24.42 | 265,694 |
| 2021-11-24 | $27.22 | $27.35 | $27.12 | $27.15 | $26.72 | 88,112 |
| 2021-11-23 | $27.11 | $27.58 | $27.11 | $27.27 | $26.84 | 168,228 |
| 2021-11-22 | $26.89 | $27.43 | $26.86 | $26.99 | $26.56 | 229,873 |
| 2021-11-19 | $26.53 | $26.84 | $26.32 | $26.60 | $26.18 | 165,406 |
| 2021-11-18 | $26.88 | $27.06 | $26.29 | $26.88 | $26.46 | 230,820 |
| 2021-11-17 | $26.80 | $26.87 | $26.45 | $26.74 | $26.32 | 270,936 |
| 2021-11-16 | $27.00 | $27.21 | $26.91 | $26.97 | $26.54 | 201,823 |
| 2021-11-15 | $27.23 | $27.26 | $26.93 | $27.01 | $26.58 | 257,286 |
| 2021-11-12 | $26.89 | $27.04 | $26.73 | $26.99 | $26.56 | 238,323 |
| 2021-11-11 | $27.10 | $27.27 | $26.88 | $26.93 | $26.50 | 166,268 |
| 2021-11-10 | $27.07 | $27.30 | $26.97 | $27.04 | $26.61 | 170,636 |
| 2021-11-09 | $27.31 | $27.36 | $26.79 | $27.01 | $26.58 | 155,621 |
| 2021-11-08 | $27.57 | $27.67 | $27.00 | $27.08 | $26.65 | 151,980 |
| 2021-11-05 | $27.21 | $27.73 | $27.10 | $27.33 | $26.90 | 135,666 |
| 2021-11-04 | $26.80 | $26.87 | $26.37 | $26.85 | $26.43 | 222,565 |
| 2021-11-03 | $26.07 | $26.99 | $26.02 | $26.82 | $26.40 | 161,772 |
| 2021-11-02 | $26.39 | $26.62 | $25.91 | $26.21 | $25.80 | 156,323 |
| 2021-11-01 | $26.24 | $26.46 | $25.84 | $26.44 | $26.02 | 200,463 |
| 2021-10-29 | $25.95 | $26.00 | $25.71 | $25.90 | $25.49 | 160,798 |
| 2021-10-28 | $25.59 | $26.03 | $25.52 | $25.86 | $25.45 | 127,638 |
| 2021-10-27 | $26.70 | $26.76 | $25.47 | $25.54 | $25.14 | 190,565 |
| 2021-10-26 | $27.29 | $27.34 | $26.76 | $26.88 | $26.46 | 158,707 |
| 2021-10-25 | $26.65 | $27.35 | $26.63 | $27.29 | $26.86 | 172,269 |
| 2021-10-22 | $26.04 | $26.63 | $25.88 | $26.57 | $26.15 | 212,618 |
| 2021-10-21 | $25.60 | $26.46 | $25.24 | $26.17 | $25.76 | 274,974 |
| 2021-10-20 | $24.70 | $25.28 | $22.23 | $24.91 | $24.52 | 242,276 |
| 2021-10-19 | $25.66 | $25.66 | $25.19 | $25.41 | $25.01 | 149,017 |
| 2021-10-18 | $25.55 | $25.82 | $25.37 | $25.39 | $24.99 | 116,195 |
| 2021-10-15 | $26.41 | $26.41 | $25.56 | $25.56 | $25.16 | 207,894 |
| 2021-10-14 | $26.06 | $26.06 | $25.66 | $25.89 | $25.48 | 149,045 |
| 2021-10-13 | $26.18 | $26.18 | $25.67 | $25.77 | $25.36 | 147,820 |
| 2021-10-12 | $26.01 | $26.32 | $25.91 | $26.21 | $25.80 | 177,184 |
| 2021-10-11 | $26.31 | $26.52 | $26.01 | $26.01 | $25.60 | 87,586 |
| 2021-10-08 | $26.01 | $26.27 | $25.72 | $26.15 | $25.74 | 66,786 |
| 2021-10-07 | $25.97 | $26.23 | $25.96 | $26.15 | $25.74 | 99,401 |
| 2021-10-06 | $25.45 | $25.96 | $25.38 | $25.77 | $25.36 | 256,384 |
| 2021-10-05 | $26.19 | $26.35 | $25.68 | $25.70 | $25.29 | 317,348 |
| 2021-10-04 | $25.77 | $26.11 | $25.59 | $26.02 | $25.61 | 176,572 |
| 2021-10-01 | $25.24 | $25.96 | $25.07 | $25.73 | $25.32 | 451,617 |
| 2021-09-30 | $25.91 | $25.91 | $25.22 | $25.22 | $24.82 | 326,186 |
| 2021-09-29 | $25.64 | $25.88 | $25.45 | $25.66 | $25.25 | 252,534 |
| 2021-09-28 | $25.40 | $25.75 | $25.24 | $25.48 | $24.96 | 318,015 |
| 2021-09-27 | $24.44 | $25.51 | $24.22 | $25.16 | $24.65 | 165,614 |
| 2021-09-24 | $23.94 | $24.53 | $23.78 | $24.12 | $23.63 | 156,413 |
| 2021-09-23 | $23.54 | $24.18 | $23.54 | $23.96 | $23.47 | 190,008 |
| 2021-09-22 | $23.23 | $23.53 | $23.15 | $23.23 | $22.76 | 237,676 |
| 2021-09-21 | $23.44 | $23.44 | $22.89 | $22.89 | $22.42 | 199,138 |
| 2021-09-20 | $23.02 | $23.35 | $22.54 | $23.16 | $22.69 | 331,165 |
| 2021-09-17 | $22.75 | $23.70 | $22.75 | $23.70 | $23.22 | 988,613 |
| 2021-09-16 | $23.06 | $23.21 | $22.66 | $22.75 | $22.29 | 230,079 |
| 2021-09-15 | $22.49 | $23.11 | $22.49 | $22.95 | $22.48 | 234,563 |
| 2021-09-14 | $23.23 | $23.31 | $22.36 | $22.54 | $22.08 | 217,735 |
| 2021-09-13 | $23.02 | $23.20 | $22.64 | $23.19 | $22.72 | 242,000 |
| 2021-09-10 | $23.29 | $23.42 | $22.74 | $22.81 | $22.35 | 200,662 |
| 2021-09-09 | $23.07 | $23.35 | $23.01 | $23.07 | $22.60 | 336,030 |
| 2021-09-08 | $23.11 | $23.33 | $23.02 | $23.15 | $22.68 | 248,271 |
| 2021-09-07 | $23.81 | $23.93 | $23.29 | $23.31 | $22.84 | 158,563 |
| 2021-09-03 | $23.84 | $23.99 | $23.63 | $23.81 | $23.32 | 152,532 |
| 2021-09-02 | $23.94 | $24.10 | $23.71 | $23.90 | $23.41 | 189,380 |
| 2021-09-01 | $23.82 | $23.98 | $23.65 | $23.83 | $23.34 | 150,122 |
| 2021-08-31 | $23.67 | $23.97 | $23.64 | $23.81 | $23.32 | 233,836 |
| 2021-08-30 | $24.17 | $24.17 | $23.64 | $23.64 | $23.16 | 171,310 |
| 2021-08-27 | $23.28 | $24.05 | $23.28 | $23.99 | $23.50 | 191,422 |
| 2021-08-26 | $23.53 | $23.62 | $23.15 | $23.15 | $22.68 | 190,037 |
| 2021-08-25 | $23.59 | $23.85 | $23.44 | $23.46 | $22.98 | 140,231 |
| 2021-08-24 | $23.49 | $23.68 | $23.35 | $23.56 | $23.08 | 109,885 |
| 2021-08-23 | $23.74 | $23.74 | $23.25 | $23.50 | $23.02 | 129,008 |
| 2021-08-20 | $22.95 | $23.47 | $22.95 | $23.41 | $22.93 | 134,617 |
| 2021-08-19 | $22.86 | $23.26 | $22.80 | $23.00 | $22.53 | 192,309 |
| 2021-08-18 | $23.51 | $23.77 | $23.19 | $23.25 | $22.78 | 122,254 |
| 2021-08-17 | $23.62 | $23.95 | $23.26 | $23.54 | $23.06 | 112,689 |
| 2021-08-16 | $23.86 | $24.01 | $23.67 | $23.86 | $23.37 | 90,873 |
| 2021-08-13 | $24.20 | $24.38 | $23.86 | $24.01 | $23.52 | 83,930 |
| 2021-08-12 | $24.51 | $24.51 | $23.87 | $24.19 | $23.70 | 172,265 |
| 2021-08-11 | $24.11 | $24.47 | $23.71 | $24.40 | $23.90 | 159,909 |
| 2021-08-10 | $23.76 | $24.33 | $23.73 | $23.94 | $23.45 | 121,131 |
| 2021-08-09 | $23.81 | $24.20 | $23.57 | $23.74 | $23.26 | 90,419 |
| 2021-08-06 | $23.67 | $24.31 | $23.49 | $23.98 | $23.49 | 161,954 |
| 2021-08-05 | $23.14 | $23.35 | $22.95 | $23.32 | $22.84 | 99,815 |
| 2021-08-04 | $22.86 | $23.34 | $22.86 | $22.91 | $22.44 | 127,057 |
| 2021-08-03 | $22.89 | $23.38 | $22.49 | $23.30 | $22.83 | 309,820 |
| 2021-08-02 | $23.14 | $23.73 | $22.75 | $22.82 | $22.36 | 223,528 |
| 2021-07-30 | $23.13 | $23.84 | $23.07 | $23.10 | $22.63 | 193,429 |
| 2021-07-29 | $22.99 | $23.70 | $22.77 | $23.29 | $22.82 | 314,735 |
| 2021-07-28 | $22.33 | $22.33 | $21.66 | $22.21 | $21.76 | 176,047 |
| 2021-07-27 | $21.74 | $22.11 | $21.63 | $22.09 | $21.64 | 202,457 |
| 2021-07-26 | $22.04 | $22.50 | $21.80 | $22.07 | $21.62 | 167,003 |
| 2021-07-23 | $21.87 | $22.27 | $21.74 | $21.91 | $21.46 | 189,131 |
| 2021-07-22 | $22.28 | $22.28 | $21.39 | $21.66 | $21.22 | 214,621 |
| 2021-07-21 | $21.81 | $22.56 | $21.50 | $22.20 | $21.75 | 300,104 |
| 2021-07-20 | $20.14 | $21.27 | $20.06 | $20.49 | $20.07 | 232,023 |
| 2021-07-19 | $20.14 | $20.41 | $19.78 | $20.04 | $19.63 | 191,274 |
| 2021-07-16 | $21.60 | $21.77 | $20.81 | $20.82 | $20.40 | 144,781 |
| 2021-07-15 | $20.81 | $21.49 | $20.81 | $21.34 | $20.91 | 197,822 |
| 2021-07-14 | $21.36 | $21.64 | $20.90 | $20.98 | $20.55 | 257,340 |
| 2021-07-13 | $21.68 | $21.76 | $21.23 | $21.29 | $20.86 | 178,672 |
| 2021-07-12 | $21.29 | $21.85 | $21.29 | $21.84 | $21.40 | 206,801 |
| 2021-07-09 | $21.36 | $21.80 | $21.24 | $21.72 | $21.28 | 168,318 |
| 2021-07-08 | $20.70 | $20.98 | $20.39 | $20.77 | $20.35 | 369,086 |
| 2021-07-07 | $21.00 | $21.40 | $20.86 | $21.06 | $20.63 | 272,601 |
| 2021-07-06 | $22.01 | $22.01 | $21.03 | $21.24 | $20.81 | 145,878 |
| 2021-07-02 | $22.31 | $22.31 | $21.85 | $21.91 | $21.46 | 102,197 |
| 2021-07-01 | $22.24 | $22.39 | $21.95 | $22.31 | $21.86 | 148,720 |
| 2021-06-30 | $22.28 | $22.36 | $22.04 | $22.12 | $21.67 | 139,361 |
| 2021-06-29 | $22.50 | $22.77 | $22.18 | $22.27 | $21.82 | 115,946 |
| 2021-06-28 | $23.03 | $23.24 | $22.12 | $22.40 | $21.87 | 226,242 |
| 2021-06-25 | $23.08 | $23.33 | $22.88 | $23.23 | $22.68 | 390,962 |
| 2021-06-24 | $22.78 | $23.02 | $22.52 | $22.99 | $22.44 | 150,449 |
| 2021-06-23 | $22.73 | $22.84 | $22.35 | $22.62 | $22.08 | 243,665 |
| 2021-06-22 | $23.05 | $23.12 | $22.50 | $22.71 | $22.17 | 198,595 |
| 2021-06-21 | $21.87 | $23.14 | $21.64 | $23.08 | $22.53 | 478,223 |
| 2021-06-18 | $22.38 | $22.60 | $21.60 | $21.61 | $21.09 | 745,670 |
| 2021-06-17 | $24.38 | $24.38 | $22.79 | $22.85 | $22.30 | 298,041 |
| 2021-06-16 | $23.93 | $24.49 | $23.54 | $24.26 | $23.68 | 198,468 |
| 2021-06-15 | $23.75 | $24.23 | $23.58 | $24.00 | $23.43 | 159,161 |
| 2021-06-14 | $24.12 | $24.23 | $23.49 | $23.69 | $23.12 | 188,008 |
| 2021-06-11 | $24.14 | $24.34 | $23.97 | $24.11 | $23.53 | 164,071 |
| 2021-06-10 | $24.70 | $24.70 | $24.09 | $24.12 | $23.54 | 260,449 |
| 2021-06-09 | $24.56 | $24.60 | $24.19 | $24.44 | $23.86 | 256,613 |
| 2021-06-08 | $24.20 | $24.79 | $23.97 | $24.67 | $24.08 | 286,535 |
| 2021-06-07 | $24.26 | $24.57 | $24.10 | $24.32 | $23.74 | 312,313 |
| 2021-06-04 | $23.88 | $24.16 | $23.68 | $24.13 | $23.55 | 181,906 |
| 2021-06-03 | $23.73 | $24.07 | $23.47 | $24.03 | $23.46 | 183,595 |
| 2021-06-02 | $24.01 | $24.24 | $23.70 | $23.83 | $23.26 | 223,799 |
| 2021-06-01 | $24.69 | $24.79 | $24.07 | $24.33 | $23.75 | 263,469 |
| 2021-05-28 | $24.15 | $24.39 | $23.66 | $24.10 | $23.52 | 235,546 |
| 2021-05-27 | $24.30 | $24.46 | $23.97 | $24.19 | $23.61 | 296,221 |
| 2021-05-26 | $23.65 | $24.06 | $23.51 | $23.95 | $23.38 | 337,371 |
| 2021-05-25 | $24.77 | $24.96 | $23.67 | $23.68 | $23.11 | 286,918 |
| 2021-05-24 | $25.08 | $25.08 | $24.59 | $24.71 | $24.12 | 138,222 |
| 2021-05-21 | $25.24 | $25.28 | $24.76 | $25.03 | $24.43 | 170,602 |
| 2021-05-20 | $24.85 | $24.97 | $24.48 | $24.97 | $24.37 | 176,566 |
| 2021-05-19 | $24.44 | $25.09 | $23.90 | $24.95 | $24.35 | 323,766 |
| 2021-05-18 | $25.07 | $25.52 | $24.78 | $24.79 | $24.20 | 178,045 |
| 2021-05-17 | $24.75 | $25.16 | $24.54 | $25.14 | $24.54 | 190,574 |
| 2021-05-14 | $24.87 | $25.10 | $24.65 | $25.04 | $24.44 | 213,167 |
| 2021-05-13 | $23.69 | $24.77 | $23.69 | $24.64 | $24.05 | 341,140 |
| 2021-05-12 | $23.97 | $24.29 | $23.66 | $23.70 | $23.13 | 307,228 |
| 2021-05-11 | $23.78 | $24.04 | $23.53 | $23.83 | $23.26 | 157,003 |
| 2021-05-10 | $24.50 | $24.77 | $23.92 | $24.00 | $23.43 | 260,534 |
| 2021-05-07 | $24.47 | $24.75 | $24.35 | $24.45 | $23.87 | 296,183 |
| 2021-05-06 | $24.41 | $24.81 | $24.05 | $24.80 | $24.21 | 238,090 |
| 2021-05-05 | $23.90 | $24.32 | $23.47 | $24.26 | $23.68 | 351,100 |
| 2021-05-04 | $23.69 | $24.00 | $23.40 | $23.90 | $23.33 | 202,636 |
| 2021-05-03 | $23.76 | $24.00 | $23.50 | $23.93 | $23.36 | 458,862 |
| 2021-04-30 | $23.72 | $24.15 | $23.62 | $23.69 | $23.12 | 286,864 |
| 2021-04-29 | $24.00 | $24.38 | $23.78 | $23.93 | $23.36 | 185,356 |
| 2021-04-28 | $24.17 | $24.17 | $23.56 | $23.66 | $23.09 | 136,684 |
| 2021-04-27 | $23.84 | $23.89 | $23.42 | $23.87 | $23.30 | 206,862 |
| 2021-04-26 | $24.25 | $24.89 | $23.76 | $23.85 | $23.28 | 180,275 |
| 2021-04-23 | $22.93 | $24.40 | $22.93 | $24.18 | $23.60 | 429,557 |
| 2021-04-22 | $24.25 | $24.25 | $22.84 | $22.85 | $22.30 | 339,145 |
| 2021-04-21 | $23.50 | $24.33 | $23.00 | $24.20 | $23.62 | 347,883 |
| 2021-04-20 | $23.43 | $23.43 | $22.32 | $22.48 | $21.94 | 214,263 |
| 2021-04-19 | $23.66 | $23.88 | $23.34 | $23.55 | $22.99 | 212,230 |
| 2021-04-16 | $23.75 | $23.77 | $23.30 | $23.66 | $23.09 | 134,903 |
| 2021-04-15 | $23.49 | $23.49 | $22.79 | $23.39 | $22.83 | 268,141 |
| 2021-04-14 | $23.30 | $23.48 | $23.19 | $23.33 | $22.77 | 308,972 |
| 2021-04-13 | $23.68 | $23.73 | $23.04 | $23.15 | $22.60 | 269,544 |
| 2021-04-12 | $23.54 | $24.04 | $23.49 | $23.69 | $23.12 | 179,378 |
| 2021-04-09 | $23.46 | $23.70 | $23.10 | $23.48 | $22.92 | 200,385 |
| 2021-04-08 | $22.90 | $23.43 | $22.39 | $23.39 | $22.83 | 181,361 |
| 2021-04-07 | $23.32 | $23.32 | $22.65 | $22.86 | $22.31 | 168,883 |
| 2021-04-06 | $23.38 | $23.74 | $22.97 | $23.10 | $22.55 | 182,570 |
| 2021-04-05 | $23.57 | $23.73 | $23.18 | $23.57 | $23.01 | 347,951 |
| 2021-04-01 | $22.51 | $23.11 | $22.45 | $23.07 | $22.52 | 217,007 |
| 2021-03-31 | $22.31 | $23.00 | $22.16 | $22.62 | $22.08 | 387,413 |
| 2021-03-30 | $21.84 | $22.59 | $21.84 | $22.32 | $21.79 | 307,784 |
| 2021-03-29 | $22.17 | $22.56 | $21.54 | $21.74 | $21.15 | 256,531 |
| 2021-03-26 | $21.89 | $22.63 | $21.62 | $22.49 | $21.87 | 318,868 |
| 2021-03-25 | $20.96 | $21.58 | $20.86 | $21.34 | $20.76 | 302,105 |
| 2021-03-24 | $21.24 | $22.00 | $21.03 | $21.04 | $20.46 | 323,404 |
| 2021-03-23 | $21.09 | $21.40 | $20.78 | $21.07 | $20.49 | 283,198 |
| 2021-03-22 | $22.56 | $22.85 | $21.14 | $21.40 | $20.81 | 321,188 |
| 2021-03-19 | $22.56 | $23.19 | $22.00 | $22.93 | $22.30 | 842,378 |
| 2021-03-18 | $22.72 | $23.45 | $22.50 | $22.79 | $22.17 | 290,553 |
| 2021-03-17 | $22.45 | $22.94 | $22.05 | $22.42 | $21.81 | 279,897 |
| 2021-03-16 | $22.22 | $22.50 | $21.71 | $22.28 | $21.67 | 208,922 |
| 2021-03-15 | $22.60 | $22.72 | $21.88 | $22.25 | $21.64 | 173,463 |
| 2021-03-12 | $22.87 | $23.24 | $22.33 | $22.72 | $22.10 | 303,609 |
| 2021-03-11 | $22.10 | $22.56 | $22.09 | $22.38 | $21.77 | 310,974 |
| 2021-03-10 | $21.55 | $22.55 | $21.46 | $22.22 | $21.61 | 298,862 |
| 2021-03-09 | $21.38 | $21.94 | $20.46 | $21.55 | $20.96 | 357,097 |
| 2021-03-08 | $20.48 | $21.80 | $20.48 | $21.56 | $20.97 | 288,255 |
| 2021-03-05 | $20.19 | $20.19 | $19.43 | $20.14 | $19.59 | 279,278 |
| 2021-03-04 | $19.89 | $20.50 | $19.26 | $19.68 | $19.14 | 300,718 |
| 2021-03-03 | $19.85 | $20.68 | $19.85 | $20.02 | $19.47 | 247,161 |
| 2021-03-02 | $19.86 | $20.04 | $19.63 | $19.73 | $19.19 | 179,958 |
| 2021-03-01 | $19.60 | $20.28 | $19.60 | $20.07 | $19.52 | 177,718 |
| 2021-02-26 | $19.36 | $19.73 | $18.76 | $19.31 | $18.78 | 276,566 |
| 2021-02-25 | $20.05 | $20.05 | $19.20 | $19.45 | $18.92 | 246,581 |
| 2021-02-24 | $19.44 | $20.20 | $19.44 | $19.84 | $19.30 | 220,831 |
| 2021-02-23 | $19.36 | $19.70 | $19.15 | $19.44 | $18.91 | 208,716 |
| 2021-02-22 | $18.75 | $19.33 | $18.75 | $19.19 | $18.66 | 166,776 |
| 2021-02-19 | $18.66 | $18.86 | $18.62 | $18.86 | $18.34 | 120,405 |
| 2021-02-18 | $18.62 | $18.93 | $18.47 | $18.57 | $18.06 | 136,500 |
| 2021-02-17 | $18.42 | $18.87 | $18.42 | $18.76 | $18.25 | 118,662 |
| 2021-02-16 | $18.65 | $18.88 | $18.48 | $18.60 | $18.09 | 170,172 |
| 2021-02-12 | $18.40 | $18.65 | $18.19 | $18.59 | $18.08 | 203,060 |
| 2021-02-11 | $18.76 | $19.16 | $18.29 | $18.59 | $18.08 | 218,697 |
| 2021-02-10 | $18.80 | $18.95 | $18.39 | $18.72 | $18.21 | 228,490 |
| 2021-02-09 | $18.45 | $18.79 | $18.12 | $18.73 | $18.22 | 99,419 |
| 2021-02-08 | $18.35 | $18.60 | $18.28 | $18.56 | $18.05 | 126,130 |
| 2021-02-05 | $18.57 | $18.67 | $17.86 | $18.20 | $17.70 | 200,392 |
| 2021-02-04 | $17.81 | $18.66 | $17.81 | $18.35 | $17.85 | 278,093 |
| 2021-02-03 | $17.87 | $17.94 | $17.37 | $17.72 | $17.24 | 270,803 |
| 2021-02-02 | $18.07 | $18.17 | $17.65 | $18.03 | $17.54 | 147,540 |
| 2021-02-01 | $17.30 | $17.83 | $16.98 | $17.75 | $17.26 | 223,613 |
| 2021-01-29 | $17.60 | $17.60 | $16.75 | $17.18 | $16.71 | 270,949 |
| 2021-01-28 | $16.91 | $17.85 | $16.74 | $17.72 | $17.24 | 350,042 |
| 2021-01-27 | $16.92 | $16.92 | $16.00 | $16.48 | $16.03 | 429,279 |
| 2021-01-26 | $18.43 | $18.43 | $17.33 | $17.41 | $16.93 | 226,703 |
| 2021-01-25 | $18.78 | $19.16 | $17.36 | $18.22 | $17.72 | 345,268 |
| 2021-01-22 | $18.92 | $19.26 | $18.61 | $19.14 | $18.62 | 215,216 |
| 2021-01-21 | $19.86 | $19.86 | $19.00 | $19.19 | $18.66 | 202,672 |
| 2021-01-20 | $20.00 | $20.22 | $19.70 | $19.87 | $19.33 | 199,424 |
| 2021-01-19 | $20.40 | $20.41 | $19.88 | $20.17 | $19.62 | 164,704 |
| 2021-01-15 | $19.93 | $20.41 | $19.83 | $20.12 | $19.57 | 151,642 |
| 2021-01-14 | $20.20 | $20.72 | $20.00 | $20.55 | $19.99 | 219,752 |
| 2021-01-13 | $20.16 | $20.39 | $19.79 | $20.05 | $19.50 | 194,212 |
| 2021-01-12 | $19.47 | $20.66 | $19.36 | $20.44 | $19.88 | 268,997 |
| 2021-01-11 | $18.88 | $19.40 | $18.58 | $19.22 | $18.69 | 189,496 |
| 2021-01-08 | $19.79 | $19.79 | $18.84 | $19.25 | $18.72 | 165,469 |
| 2021-01-07 | $20.35 | $20.40 | $19.63 | $19.69 | $19.15 | 235,905 |
| 2021-01-06 | $18.75 | $20.40 | $18.71 | $20.08 | $19.53 | 533,234 |
| 2021-01-05 | $17.81 | $18.32 | $17.81 | $18.09 | $17.59 | 204,918 |
| 2021-01-04 | $18.60 | $19.03 | $17.66 | $17.68 | $17.20 | 372,051 |
| 2020-12-31 | $18.02 | $18.61 | $17.97 | $18.54 | $18.03 | 105,861 |
| 2020-12-30 | $17.92 | $18.25 | $17.76 | $18.07 | $17.58 | 110,539 |
| 2020-12-29 | $18.16 | $18.38 | $17.72 | $17.95 | $17.39 | 156,884 |
| 2020-12-28 | $17.87 | $18.38 | $17.79 | $18.12 | $17.56 | 171,321 |
| 2020-12-24 | $17.75 | $17.84 | $17.37 | $17.77 | $17.22 | 63,542 |
| 2020-12-23 | $17.29 | $17.88 | $17.29 | $17.77 | $17.22 | 190,577 |
| 2020-12-22 | $17.42 | $17.68 | $17.11 | $17.12 | $16.59 | 101,332 |
| 2020-12-21 | $17.51 | $17.77 | $17.15 | $17.46 | $16.92 | 137,765 |
| 2020-12-18 | $17.84 | $18.12 | $17.49 | $17.62 | $17.07 | 643,144 |
| 2020-12-17 | $17.80 | $17.80 | $17.48 | $17.69 | $17.14 | 195,902 |
| 2020-12-16 | $17.99 | $18.03 | $17.72 | $17.77 | $17.22 | 146,921 |
| 2020-12-15 | $18.03 | $18.03 | $17.54 | $17.87 | $17.31 | 283,175 |
| 2020-12-14 | $17.78 | $18.11 | $17.70 | $17.75 | $17.20 | 317,179 |
| 2020-12-11 | $17.50 | $17.62 | $17.30 | $17.39 | $16.85 | 186,950 |
| 2020-12-10 | $17.60 | $17.90 | $17.48 | $17.85 | $17.29 | 101,167 |
| 2020-12-09 | $18.03 | $18.07 | $17.63 | $17.87 | $17.31 | 145,407 |
| 2020-12-08 | $17.67 | $17.91 | $17.62 | $17.79 | $17.24 | 113,852 |
| 2020-12-07 | $17.94 | $18.07 | $17.78 | $17.88 | $17.32 | 164,320 |
| 2020-12-04 | $17.65 | $18.10 | $17.61 | $18.06 | $17.50 | 119,696 |
| 2020-12-03 | $17.60 | $17.65 | $17.25 | $17.40 | $16.86 | 129,210 |
| 2020-12-02 | $17.18 | $17.64 | $17.18 | $17.52 | $16.97 | 110,743 |
| 2020-12-01 | $17.32 | $17.37 | $16.88 | $17.15 | $16.62 | 143,321 |
| 2020-11-30 | $17.32 | $17.32 | $16.63 | $16.75 | $16.23 | 254,073 |
| 2020-11-27 | $17.63 | $17.85 | $17.04 | $17.49 | $16.95 | 130,459 |
| 2020-11-25 | $17.92 | $18.23 | $17.58 | $17.76 | $17.21 | 137,794 |
| 2020-11-24 | $17.42 | $18.41 | $17.24 | $18.23 | $17.66 | 212,162 |
| 2020-11-23 | $17.12 | $17.21 | $16.85 | $16.96 | $16.43 | 173,380 |
| 2020-11-20 | $16.67 | $16.79 | $16.45 | $16.71 | $16.19 | 204,756 |
| 2020-11-19 | $16.93 | $17.04 | $16.59 | $16.97 | $16.44 | 113,489 |
| 2020-11-18 | $17.66 | $17.83 | $17.00 | $17.00 | $16.47 | 138,819 |
| 2020-11-17 | $17.45 | $17.65 | $17.19 | $17.52 | $16.97 | 225,323 |
| 2020-11-16 | $17.39 | $17.82 | $17.13 | $17.75 | $17.20 | 238,253 |
| 2020-11-13 | $16.54 | $16.84 | $16.21 | $16.62 | $16.10 | 168,695 |
| 2020-11-12 | $16.31 | $16.39 | $15.95 | $16.29 | $15.78 | 216,164 |
| 2020-11-11 | $17.32 | $17.32 | $16.42 | $16.64 | $16.12 | 136,108 |
| 2020-11-10 | $17.25 | $17.49 | $16.76 | $17.22 | $16.68 | 304,425 |
| 2020-11-09 | $16.45 | $19.13 | $16.11 | $16.96 | $16.43 | 318,435 |
| 2020-11-06 | $15.37 | $15.37 | $14.80 | $14.84 | $14.38 | 109,006 |
| 2020-11-05 | $14.56 | $15.22 | $14.56 | $15.13 | $14.66 | 100,752 |
| 2020-11-04 | $15.01 | $15.01 | $14.40 | $14.54 | $14.09 | 136,915 |
| 2020-11-03 | $15.39 | $15.84 | $15.28 | $15.65 | $15.16 | 176,635 |
| 2020-11-02 | $14.68 | $15.13 | $14.51 | $15.01 | $14.54 | 204,450 |
| 2020-10-30 | $14.44 | $14.56 | $14.21 | $14.39 | $13.94 | 144,837 |
| 2020-10-29 | $13.99 | $14.45 | $13.77 | $14.29 | $13.85 | 268,436 |
| 2020-10-28 | $13.98 | $14.33 | $13.98 | $14.07 | $13.63 | 163,946 |
| 2020-10-27 | $14.99 | $14.99 | $14.21 | $14.25 | $13.81 | 178,865 |
| 2020-10-26 | $14.74 | $14.98 | $14.44 | $14.98 | $14.51 | 137,562 |
| 2020-10-23 | $16.35 | $16.87 | $14.97 | $15.02 | $14.55 | 189,997 |
| 2020-10-22 | $15.02 | $15.66 | $14.94 | $15.59 | $15.10 | 192,333 |
| 2020-10-21 | $14.82 | $15.00 | $14.62 | $14.95 | $14.48 | 126,990 |
| 2020-10-20 | $14.27 | $14.75 | $14.19 | $14.70 | $14.24 | 141,871 |
| 2020-10-19 | $14.16 | $14.31 | $13.81 | $14.07 | $13.63 | 128,243 |
| 2020-10-16 | $14.39 | $14.43 | $14.00 | $14.07 | $13.63 | 106,894 |
| 2020-10-15 | $13.95 | $14.48 | $13.71 | $14.37 | $13.92 | 181,793 |
| 2020-10-14 | $13.92 | $14.16 | $13.89 | $14.01 | $13.57 | 196,793 |
| 2020-10-13 | $14.08 | $14.25 | $13.80 | $14.08 | $13.64 | 239,974 |
| 2020-10-12 | $13.90 | $14.14 | $13.90 | $14.12 | $13.68 | 111,593 |
| 2020-10-09 | $14.40 | $14.46 | $13.90 | $13.94 | $13.51 | 206,701 |
| 2020-10-08 | $13.98 | $14.27 | $13.70 | $14.22 | $13.78 | 155,070 |
| 2020-10-07 | $13.71 | $13.95 | $13.32 | $13.76 | $13.33 | 264,269 |
| 2020-10-06 | $13.93 | $14.24 | $13.47 | $13.49 | $13.07 | 245,584 |
| 2020-10-05 | $13.25 | $13.67 | $13.23 | $13.65 | $13.23 | 155,743 |
| 2020-10-02 | $12.28 | $13.07 | $12.28 | $12.99 | $12.59 | 152,601 |
| 2020-10-01 | $12.56 | $12.67 | $12.24 | $12.59 | $12.20 | 192,302 |
| 2020-09-30 | $12.46 | $12.82 | $12.34 | $12.46 | $12.07 | 201,598 |
| 2020-09-29 | $12.63 | $12.63 | $12.14 | $12.46 | $12.07 | 156,822 |
| 2020-09-28 | $12.45 | $12.87 | $12.45 | $12.69 | $12.23 | 164,009 |
| 2020-09-25 | $12.10 | $12.29 | $12.06 | $12.25 | $11.80 | 216,588 |
| 2020-09-24 | $12.21 | $12.54 | $11.97 | $12.22 | $11.77 | 251,855 |
| 2020-09-23 | $12.51 | $12.82 | $12.10 | $12.12 | $11.68 | 221,688 |
| 2020-09-22 | $12.64 | $12.78 | $12.28 | $12.36 | $11.91 | 188,719 |
| 2020-09-21 | $13.01 | $13.11 | $12.33 | $12.52 | $12.06 | 296,120 |
| 2020-09-18 | $13.13 | $13.43 | $12.95 | $13.39 | $12.90 | 770,253 |
| 2020-09-17 | $12.71 | $13.15 | $12.71 | $13.06 | $12.58 | 228,118 |
| 2020-09-16 | $13.04 | $13.26 | $12.78 | $13.01 | $12.53 | 222,543 |
| 2020-09-15 | $13.19 | $13.30 | $12.84 | $12.91 | $12.44 | 115,060 |
| 2020-09-14 | $12.99 | $13.34 | $12.83 | $13.17 | $12.69 | 168,741 |
| 2020-09-11 | $12.94 | $13.00 | $12.71 | $12.82 | $12.35 | 198,447 |
| 2020-09-10 | $13.12 | $13.30 | $12.95 | $12.98 | $12.51 | 247,703 |
| 2020-09-09 | $13.25 | $13.25 | $12.89 | $13.04 | $12.56 | 163,685 |
| 2020-09-08 | $13.41 | $13.41 | $12.95 | $13.11 | $12.63 | 237,037 |
| 2020-09-04 | $13.74 | $13.74 | $13.29 | $13.65 | $13.15 | 202,630 |
| 2020-09-03 | $13.26 | $13.73 | $13.17 | $13.31 | $12.82 | 250,423 |
| 2020-09-02 | $13.10 | $13.24 | $13.00 | $13.14 | $12.66 | 157,026 |
| 2020-09-01 | $12.71 | $13.30 | $12.62 | $13.18 | $12.70 | 357,829 |
| 2020-08-31 | $13.12 | $13.18 | $12.82 | $12.84 | $12.37 | 286,223 |
| 2020-08-28 | $13.43 | $13.43 | $13.11 | $13.25 | $12.77 | 97,872 |
| 2020-08-27 | $13.14 | $13.54 | $13.14 | $13.20 | $12.72 | 120,377 |
| 2020-08-26 | $13.26 | $13.37 | $12.99 | $13.02 | $12.54 | 151,448 |
| 2020-08-25 | $13.57 | $13.61 | $13.16 | $13.32 | $12.83 | 156,414 |
| 2020-08-24 | $12.90 | $13.36 | $12.62 | $13.28 | $12.79 | 275,877 |
| 2020-08-21 | $12.58 | $12.89 | $12.58 | $12.67 | $12.21 | 215,970 |
| 2020-08-20 | $12.78 | $12.87 | $12.63 | $12.80 | $12.33 | 145,685 |
| 2020-08-19 | $12.85 | $13.12 | $12.76 | $12.98 | $12.51 | 354,044 |
| 2020-08-18 | $13.19 | $13.19 | $12.64 | $12.82 | $12.35 | 344,263 |
| 2020-08-17 | $13.79 | $13.79 | $13.12 | $13.26 | $12.78 | 371,898 |
| 2020-08-14 | $13.16 | $13.83 | $13.09 | $13.77 | $13.27 | 417,330 |
| 2020-08-13 | $13.42 | $13.55 | $13.22 | $13.38 | $12.89 | 541,759 |
| 2020-08-12 | $14.23 | $14.38 | $13.45 | $13.58 | $13.08 | 347,124 |
| 2020-08-11 | $14.25 | $14.51 | $13.85 | $13.85 | $13.34 | 429,170 |
| 2020-08-10 | $13.97 | $14.18 | $13.76 | $13.77 | $13.27 | 343,414 |
| 2020-08-07 | $12.93 | $13.76 | $12.90 | $13.75 | $13.25 | 370,325 |
| 2020-08-06 | $13.31 | $13.31 | $12.97 | $13.10 | $12.62 | 133,694 |
| 2020-08-05 | $13.28 | $13.42 | $13.05 | $13.22 | $12.74 | 199,443 |
| 2020-08-04 | $12.96 | $13.07 | $12.78 | $13.00 | $12.53 | 146,594 |
| 2020-08-03 | $13.18 | $13.18 | $12.87 | $13.02 | $12.54 | 130,921 |
| 2020-07-31 | $13.31 | $13.31 | $12.76 | $13.08 | $12.60 | 243,228 |
| 2020-07-30 | $13.29 | $13.50 | $13.05 | $13.38 | $12.89 | 196,610 |
| 2020-07-29 | $13.46 | $13.70 | $13.32 | $13.68 | $13.18 | 239,890 |
| 2020-07-28 | $13.39 | $13.63 | $13.24 | $13.33 | $12.84 | 309,582 |
| 2020-07-27 | $13.97 | $14.25 | $13.46 | $13.60 | $13.10 | 398,032 |
| 2020-07-24 | $14.15 | $14.32 | $13.92 | $14.09 | $13.58 | 747,411 |
| 2020-07-23 | $13.49 | $14.50 | $13.49 | $14.35 | $13.83 | 252,156 |
| 2020-07-22 | $13.47 | $13.67 | $13.38 | $13.62 | $13.12 | 183,559 |
| 2020-07-21 | $13.04 | $13.74 | $13.04 | $13.70 | $13.20 | 219,166 |
| 2020-07-20 | $12.85 | $13.11 | $12.73 | $12.85 | $12.38 | 190,278 |
| 2020-07-17 | $13.33 | $13.43 | $12.98 | $12.99 | $12.52 | 255,924 |
| 2020-07-16 | $13.47 | $13.73 | $13.28 | $13.39 | $12.90 | 253,180 |
| 2020-07-15 | $13.27 | $13.83 | $13.18 | $13.67 | $13.17 | 303,045 |
| 2020-07-14 | $12.78 | $13.00 | $12.60 | $12.72 | $12.26 | 346,776 |
| 2020-07-13 | $13.21 | $13.22 | $12.56 | $12.86 | $12.39 | 502,974 |
| 2020-07-10 | $12.34 | $13.00 | $12.34 | $12.92 | $12.45 | 397,977 |
| 2020-07-09 | $12.57 | $12.77 | $12.23 | $12.32 | $11.87 | 251,093 |
| 2020-07-08 | $12.67 | $12.90 | $12.34 | $12.68 | $12.22 | 321,051 |
| 2020-07-07 | $12.95 | $13.06 | $12.67 | $12.76 | $12.29 | 298,900 |
| 2020-07-06 | $13.44 | $13.66 | $13.02 | $13.20 | $12.72 | 167,736 |
| 2020-07-02 | $13.47 | $13.71 | $12.91 | $12.96 | $12.49 | 251,720 |
| 2020-07-01 | $13.46 | $13.57 | $12.82 | $12.95 | $12.48 | 402,615 |
| 2020-06-30 | $12.84 | $13.45 | $12.75 | $13.37 | $12.88 | 409,342 |
| 2020-06-29 | $12.32 | $13.24 | $12.22 | $13.01 | $12.53 | 694,694 |
| 2020-06-26 | $12.18 | $12.39 | $11.86 | $12.10 | $11.60 | 771,136 |
| 2020-06-25 | $11.93 | $12.52 | $11.86 | $12.49 | $11.97 | 412,621 |
| 2020-06-24 | $12.47 | $12.48 | $11.80 | $12.10 | $11.60 | 546,982 |
| 2020-06-23 | $12.65 | $12.96 | $12.48 | $12.59 | $12.07 | 485,492 |
| 2020-06-22 | $12.22 | $12.55 | $11.98 | $12.53 | $12.01 | 363,368 |
| 2020-06-19 | $12.73 | $12.79 | $12.33 | $12.45 | $11.93 | 741,106 |
| 2020-06-18 | $12.11 | $12.70 | $12.11 | $12.49 | $11.97 | 423,238 |
| 2020-06-17 | $12.92 | $12.94 | $12.40 | $12.43 | $11.91 | 245,995 |
| 2020-06-16 | $13.05 | $13.21 | $12.58 | $12.89 | $12.35 | 273,014 |
| 2020-06-15 | $11.85 | $12.57 | $11.76 | $12.42 | $11.90 | 706,400 |
| 2020-06-12 | $12.74 | $12.76 | $12.00 | $12.52 | $12.00 | 400,879 |
| 2020-06-11 | $12.27 | $12.56 | $12.00 | $12.03 | $11.53 | 417,846 |
| 2020-06-10 | $14.08 | $14.08 | $13.34 | $13.38 | $12.82 | 337,298 |
| 2020-06-09 | $14.38 | $14.57 | $13.86 | $14.15 | $13.56 | 388,055 |
| 2020-06-08 | $14.86 | $15.10 | $14.65 | $14.96 | $14.34 | 1,546,503 |
| 2020-06-05 | $14.75 | $14.83 | $14.11 | $14.42 | $13.82 | 607,706 |
| 2020-06-04 | $13.03 | $13.57 | $12.76 | $13.44 | $12.88 | 283,280 |
| 2020-06-03 | $12.62 | $13.37 | $12.53 | $13.14 | $12.59 | 241,098 |
| 2020-06-02 | $12.49 | $12.61 | $11.99 | $12.19 | $11.68 | 234,627 |
| 2020-06-01 | $12.18 | $12.61 | $11.95 | $12.23 | $11.72 | 223,479 |
| 2020-05-29 | $12.19 | $12.48 | $11.98 | $12.15 | $11.64 | 413,314 |
| 2020-05-28 | $13.73 | $13.73 | $12.40 | $12.49 | $11.97 | 367,426 |
| 2020-05-27 | $13.54 | $13.57 | $12.92 | $13.51 | $12.95 | 460,125 |
| 2020-05-26 | $12.62 | $12.89 | $12.55 | $12.75 | $12.22 | 294,351 |
| 2020-05-22 | $12.05 | $12.18 | $11.65 | $11.86 | $11.37 | 219,144 |
| 2020-05-21 | $12.19 | $12.35 | $11.83 | $12.07 | $11.57 | 218,944 |
| 2020-05-20 | $11.28 | $12.33 | $11.28 | $12.12 | $11.61 | 879,411 |
| 2020-05-19 | $11.52 | $11.64 | $10.98 | $11.13 | $10.67 | 478,301 |
| 2020-05-18 | $11.00 | $11.99 | $11.00 | $11.70 | $11.21 | 434,159 |
| 2020-05-15 | $10.34 | $10.47 | $10.13 | $10.34 | $9.91 | 667,413 |
| 2020-05-14 | $9.76 | $10.44 | $9.38 | $10.41 | $9.98 | 486,674 |
| 2020-05-13 | $10.58 | $10.58 | $9.88 | $10.11 | $9.69 | 429,146 |
| 2020-05-12 | $11.37 | $11.37 | $10.71 | $10.78 | $10.33 | 347,770 |
| 2020-05-11 | $11.79 | $11.79 | $11.18 | $11.28 | $10.81 | 464,378 |
| 2020-05-08 | $11.65 | $12.29 | $11.53 | $12.20 | $11.69 | 290,755 |
| 2020-05-07 | $11.18 | $11.63 | $11.10 | $11.29 | $10.82 | 1,679,279 |
| 2020-05-06 | $11.21 | $11.30 | $10.80 | $11.04 | $10.58 | 381,420 |
| 2020-05-05 | $11.92 | $12.13 | $11.08 | $11.09 | $10.63 | 562,782 |
| 2020-05-04 | $11.50 | $11.74 | $11.26 | $11.63 | $11.15 | 491,943 |
| 2020-05-01 | $12.08 | $12.09 | $11.39 | $11.80 | $11.31 | 625,754 |
| 2020-04-30 | $13.05 | $13.06 | $12.10 | $12.58 | $12.06 | 577,924 |
| 2020-04-29 | $13.26 | $14.34 | $13.07 | $13.60 | $13.03 | 535,036 |
| 2020-04-28 | $13.24 | $13.34 | $12.75 | $12.89 | $12.35 | 268,012 |
| 2020-04-27 | $12.05 | $12.94 | $11.86 | $12.67 | $12.14 | 266,713 |
| 2020-04-24 | $11.97 | $12.05 | $11.30 | $11.75 | $11.26 | 360,944 |
| 2020-04-23 | $10.40 | $11.97 | $10.40 | $11.83 | $11.34 | 356,363 |
| 2020-04-22 | $11.07 | $11.07 | $10.45 | $10.67 | $10.23 | 405,178 |
| 2020-04-21 | $10.83 | $11.06 | $10.56 | $10.68 | $10.23 | 323,760 |
| 2020-04-20 | $11.02 | $11.74 | $11.00 | $11.34 | $10.87 | 292,596 |
| 2020-04-17 | $10.85 | $11.85 | $10.70 | $11.39 | $10.92 | 480,161 |
| 2020-04-16 | $11.12 | $11.32 | $10.25 | $10.62 | $10.18 | 691,086 |
| 2020-04-15 | $11.31 | $11.49 | $10.92 | $11.18 | $10.71 | 374,530 |
| 2020-04-14 | $12.77 | $13.05 | $11.64 | $12.08 | $11.58 | 452,502 |
| 2020-04-13 | $13.10 | $13.10 | $12.05 | $12.39 | $11.87 | 285,757 |
| 2020-04-09 | $12.62 | $13.31 | $12.44 | $13.17 | $12.62 | 448,917 |
| 2020-04-08 | $11.92 | $12.40 | $11.62 | $12.13 | $11.62 | 555,588 |
| 2020-04-07 | $11.90 | $12.19 | $11.07 | $11.80 | $11.31 | 660,048 |
| 2020-04-06 | $10.44 | $11.22 | $10.34 | $11.16 | $10.69 | 552,343 |
| 2020-04-03 | $10.20 | $10.48 | $9.55 | $9.99 | $9.57 | 612,382 |
| 2020-04-02 | $9.88 | $10.70 | $9.69 | $10.32 | $9.89 | 459,738 |
| 2020-04-01 | $10.56 | $10.67 | $9.87 | $10.00 | $9.58 | 659,456 |
| 2020-03-31 | $11.18 | $11.36 | $10.76 | $11.18 | $10.71 | 596,039 |
| 2020-03-30 | $11.68 | $11.68 | $10.87 | $11.39 | $10.92 | 378,068 |
| 2020-03-27 | $10.83 | $11.89 | $10.60 | $11.70 | $11.14 | 659,383 |
| 2020-03-26 | $10.52 | $11.54 | $10.34 | $11.41 | $10.87 | 528,740 |
| 2020-03-25 | $10.46 | $11.05 | $10.00 | $10.37 | $9.88 | 580,225 |
| 2020-03-24 | $10.02 | $10.68 | $9.95 | $10.46 | $9.96 | 585,198 |
| 2020-03-23 | $9.57 | $9.86 | $8.67 | $9.32 | $8.88 | 567,464 |
| 2020-03-20 | $9.68 | $10.18 | $8.92 | $9.52 | $9.07 | 834,988 |
| 2020-03-19 | $9.34 | $9.98 | $8.63 | $9.70 | $9.24 | 595,628 |
| 2020-03-18 | $10.24 | $10.41 | $8.63 | $9.41 | $8.96 | 528,579 |
| 2020-03-17 | $10.99 | $11.15 | $9.97 | $11.02 | $10.50 | 912,057 |
| 2020-03-16 | $11.90 | $12.27 | $10.51 | $10.58 | $10.08 | 489,448 |
| 2020-03-13 | $13.18 | $13.18 | $12.06 | $13.10 | $12.48 | 866,418 |
| 2020-03-12 | $12.19 | $13.66 | $12.14 | $12.25 | $11.67 | 611,772 |
| 2020-03-11 | $14.10 | $14.43 | $13.33 | $13.46 | $12.82 | 571,973 |
| 2020-03-10 | $15.08 | $15.27 | $13.76 | $14.66 | $13.96 | 493,988 |
| 2020-03-09 | $14.90 | $15.57 | $11.50 | $14.47 | $13.78 | 445,412 |
| 2020-03-06 | $16.39 | $17.01 | $16.01 | $16.64 | $15.85 | 504,941 |
| 2020-03-05 | $16.99 | $17.38 | $16.93 | $17.26 | $16.44 | 348,531 |
| 2020-03-04 | $17.29 | $17.70 | $16.51 | $17.64 | $16.80 | 380,340 |
| 2020-03-03 | $18.04 | $18.47 | $16.96 | $17.04 | $16.23 | 285,160 |
| 2020-03-02 | $16.96 | $18.16 | $16.87 | $18.13 | $17.27 | 342,333 |
| 2020-02-28 | $16.60 | $17.17 | $16.43 | $16.74 | $15.94 | 516,503 |
| 2020-02-27 | $17.22 | $18.01 | $17.12 | $17.30 | $16.48 | 273,244 |
| 2020-02-26 | $18.39 | $18.46 | $17.86 | $17.88 | $17.03 | 222,961 |
| 2020-02-25 | $19.14 | $19.14 | $18.16 | $18.18 | $17.32 | 251,981 |
| 2020-02-24 | $19.10 | $19.26 | $18.87 | $19.18 | $18.27 | 179,178 |
| 2020-02-21 | $20.05 | $20.05 | $19.58 | $19.79 | $18.85 | 175,966 |
| 2020-02-20 | $20.22 | $20.46 | $19.89 | $20.13 | $19.17 | 292,400 |
| 2020-02-19 | $20.24 | $20.38 | $20.10 | $20.37 | $19.40 | 215,817 |
| 2020-02-18 | $20.49 | $20.67 | $20.11 | $20.17 | $19.21 | 267,486 |
| 2020-02-14 | $20.68 | $21.06 | $20.54 | $20.59 | $19.61 | 260,145 |
| 2020-02-13 | $20.59 | $20.86 | $20.51 | $20.76 | $19.77 | 219,791 |
| 2020-02-12 | $20.70 | $20.80 | $20.43 | $20.72 | $19.73 | 492,466 |
| 2020-02-11 | $20.42 | $20.71 | $20.27 | $20.60 | $19.62 | 319,771 |
| 2020-02-10 | $19.71 | $20.35 | $19.67 | $20.29 | $19.33 | 335,512 |
| 2020-02-07 | $20.09 | $20.13 | $19.56 | $19.71 | $18.77 | 451,099 |
| 2020-02-06 | $20.83 | $20.95 | $20.18 | $20.30 | $19.33 | 169,594 |
| 2020-02-05 | $20.44 | $20.83 | $20.32 | $20.82 | $19.83 | 254,480 |
| 2020-02-04 | $20.49 | $20.52 | $20.06 | $20.07 | $19.12 | 236,851 |
| 2020-02-03 | $19.92 | $20.13 | $19.92 | $20.11 | $19.15 | 260,239 |
| 2020-01-31 | $20.13 | $20.20 | $19.64 | $19.71 | $18.77 | 410,168 |
| 2020-01-30 | $19.97 | $20.51 | $19.88 | $20.38 | $19.41 | 307,692 |
| 2020-01-29 | $20.22 | $20.33 | $18.75 | $19.92 | $18.97 | 608,568 |
| 2020-01-28 | $20.65 | $20.65 | $20.19 | $20.40 | $19.43 | 351,880 |
| 2020-01-27 | $20.37 | $20.67 | $20.24 | $20.40 | $19.43 | 161,974 |
| 2020-01-24 | $21.66 | $21.66 | $20.59 | $20.80 | $19.81 | 281,310 |
| 2020-01-23 | $21.53 | $21.66 | $21.29 | $21.62 | $20.59 | 281,263 |
| 2020-01-22 | $21.79 | $21.85 | $21.51 | $21.63 | $20.60 | 127,140 |
| 2020-01-21 | $21.86 | $21.98 | $21.61 | $21.62 | $20.59 | 242,501 |
| 2020-01-17 | $22.21 | $22.47 | $21.80 | $21.99 | $20.94 | 195,478 |
| 2020-01-16 | $21.49 | $22.11 | $21.49 | $22.00 | $20.95 | 171,483 |
| 2020-01-15 | $21.49 | $21.55 | $21.14 | $21.48 | $20.46 | 265,622 |
| 2020-01-14 | $22.13 | $22.13 | $21.46 | $21.60 | $20.57 | 408,062 |
| 2020-01-13 | $22.36 | $22.36 | $22.11 | $22.14 | $21.09 | 211,880 |
| 2020-01-10 | $22.70 | $22.71 | $22.23 | $22.33 | $21.27 | 200,397 |
| 2020-01-09 | $22.78 | $23.07 | $22.60 | $22.79 | $21.71 | 345,463 |
| 2020-01-08 | $22.45 | $22.82 | $22.27 | $22.64 | $21.56 | 426,250 |
| 2020-01-07 | $23.03 | $23.03 | $22.23 | $22.41 | $21.34 | 283,906 |
| 2020-01-06 | $23.07 | $23.22 | $22.87 | $22.89 | $21.80 | 258,806 |
| 2020-01-03 | $23.12 | $23.52 | $22.93 | $23.40 | $22.29 | 376,052 |
| 2020-01-02 | $23.58 | $23.74 | $23.25 | $23.50 | $22.38 | 354,970 |
| 2019-12-31 | $23.45 | $23.76 | $23.45 | $23.61 | $22.49 | 350,706 |
| 2019-12-30 | $23.53 | $23.65 | $23.40 | $23.54 | $22.42 | 240,198 |
| 2019-12-27 | $23.68 | $23.68 | $23.35 | $23.55 | $22.36 | 229,980 |
| 2019-12-26 | $23.40 | $23.57 | $23.28 | $23.56 | $22.37 | 130,530 |
| 2019-12-24 | $23.51 | $23.51 | $23.32 | $23.46 | $22.28 | 79,148 |
| 2019-12-23 | $23.32 | $23.35 | $23.09 | $23.34 | $22.16 | 279,881 |
| 2019-12-20 | $23.33 | $23.36 | $23.00 | $23.32 | $22.15 | 971,698 |
| 2019-12-19 | $22.97 | $23.38 | $22.93 | $23.20 | $22.03 | 289,320 |
| 2019-12-18 | $23.65 | $23.74 | $23.03 | $23.04 | $21.88 | 457,938 |
| 2019-12-17 | $23.15 | $23.71 | $23.06 | $23.59 | $22.40 | 293,262 |
| 2019-12-16 | $22.69 | $23.11 | $22.58 | $23.05 | $21.89 | 261,151 |
| 2019-12-13 | $22.57 | $22.81 | $22.25 | $22.49 | $21.36 | 148,545 |
| 2019-12-12 | $22.07 | $22.67 | $22.07 | $22.55 | $21.41 | 233,242 |
| 2019-12-11 | $21.95 | $22.02 | $21.75 | $21.96 | $20.85 | 126,287 |
| 2019-12-10 | $21.55 | $21.86 | $21.55 | $21.77 | $20.67 | 251,664 |
| 2019-12-09 | $21.50 | $21.76 | $21.50 | $21.65 | $20.56 | 203,287 |
| 2019-12-06 | $21.25 | $21.85 | $21.25 | $21.64 | $20.55 | 298,295 |
| 2019-12-05 | $21.00 | $21.22 | $20.95 | $21.06 | $20.00 | 273,388 |
| 2019-12-04 | $20.95 | $21.26 | $20.95 | $21.02 | $19.96 | 207,747 |
| 2019-12-03 | $21.00 | $21.05 | $20.55 | $20.91 | $19.86 | 185,401 |
| 2019-12-02 | $21.48 | $21.63 | $21.17 | $21.31 | $20.24 | 247,109 |
| 2019-11-29 | $21.33 | $21.83 | $21.33 | $21.45 | $20.37 | 97,895 |
| 2019-11-27 | $21.28 | $21.55 | $21.27 | $21.51 | $20.43 | 263,935 |
| 2019-11-26 | $21.70 | $22.03 | $21.09 | $21.13 | $20.07 | 321,010 |
| 2019-11-25 | $20.86 | $22.37 | $20.78 | $21.82 | $20.72 | 607,922 |
| 2019-11-22 | $20.44 | $20.73 | $20.32 | $20.40 | $19.37 | 244,134 |
| 2019-11-21 | $20.11 | $20.49 | $19.90 | $20.27 | $19.25 | 433,335 |
| 2019-11-20 | $20.57 | $20.81 | $19.85 | $20.00 | $18.99 | 603,893 |
| 2019-11-19 | $21.22 | $21.40 | $20.72 | $20.79 | $19.74 | 248,365 |
| 2019-11-18 | $21.15 | $21.26 | $21.01 | $21.12 | $20.06 | 350,132 |
| 2019-11-15 | $21.49 | $21.62 | $21.08 | $21.16 | $20.09 | 235,129 |
| 2019-11-14 | $21.31 | $21.47 | $21.16 | $21.32 | $20.25 | 164,580 |
| 2019-11-13 | $21.65 | $21.65 | $21.23 | $21.35 | $20.27 | 270,097 |
| 2019-11-12 | $21.41 | $21.72 | $21.32 | $21.65 | $20.56 | 217,719 |
| 2019-11-11 | $21.05 | $21.42 | $21.05 | $21.41 | $20.33 | 164,482 |
| 2019-11-08 | $21.24 | $21.45 | $21.17 | $21.31 | $20.24 | 179,850 |
| 2019-11-07 | $21.37 | $21.66 | $21.09 | $21.27 | $20.20 | 276,592 |
| 2019-11-06 | $21.05 | $21.33 | $20.85 | $21.11 | $20.05 | 259,263 |
| 2019-11-05 | $21.00 | $21.31 | $20.83 | $21.14 | $20.08 | 324,141 |
| 2019-11-04 | $20.92 | $20.95 | $20.61 | $20.84 | $19.79 | 283,147 |
| 2019-11-01 | $20.54 | $20.66 | $20.27 | $20.63 | $19.59 | 242,650 |
| 2019-10-31 | $20.55 | $20.58 | $19.95 | $20.31 | $19.29 | 266,713 |
| 2019-10-30 | $21.43 | $21.43 | $20.66 | $20.81 | $19.76 | 429,731 |
| 2019-10-29 | $21.46 | $21.65 | $21.41 | $21.51 | $20.43 | 297,959 |
| 2019-10-28 | $20.90 | $21.48 | $20.86 | $21.44 | $20.36 | 599,449 |
| 2019-10-25 | $20.28 | $20.91 | $20.28 | $20.70 | $19.66 | 275,399 |
| 2019-10-24 | $20.82 | $20.82 | $20.37 | $20.43 | $19.40 | 237,571 |
| 2019-10-23 | $21.23 | $21.37 | $20.61 | $20.86 | $19.81 | 348,895 |
| 2019-10-22 | $22.31 | $22.39 | $20.79 | $21.25 | $20.18 | 596,999 |
| 2019-10-21 | $23.76 | $23.76 | $21.85 | $22.53 | $21.40 | 502,094 |
| 2019-10-18 | $23.21 | $23.57 | $23.07 | $23.43 | $22.25 | 242,833 |
| 2019-10-17 | $23.14 | $23.39 | $23.02 | $23.35 | $22.17 | 182,134 |
| 2019-10-16 | $23.22 | $23.43 | $23.01 | $23.04 | $21.88 | 177,715 |
| 2019-10-15 | $23.09 | $23.47 | $22.95 | $23.28 | $22.11 | 261,339 |
| 2019-10-14 | $22.98 | $23.20 | $22.90 | $23.01 | $21.85 | 291,873 |
| 2019-10-11 | $22.96 | $23.21 | $22.87 | $22.98 | $21.82 | 493,606 |
| 2019-10-10 | $21.96 | $22.41 | $21.78 | $22.34 | $21.21 | 229,765 |
| 2019-10-09 | $21.80 | $22.12 | $21.66 | $21.82 | $20.72 | 278,829 |
| 2019-10-08 | $21.51 | $21.68 | $21.28 | $21.51 | $20.43 | 252,405 |
| 2019-10-07 | $21.72 | $22.01 | $21.72 | $21.84 | $20.74 | 352,131 |
| 2019-10-04 | $21.45 | $21.94 | $21.36 | $21.93 | $20.83 | 189,227 |
| 2019-10-03 | $21.11 | $21.49 | $20.83 | $21.36 | $20.28 | 192,866 |
| 2019-10-02 | $21.27 | $21.53 | $20.90 | $21.31 | $20.24 | 232,561 |
| 2019-10-01 | $22.11 | $22.34 | $21.28 | $21.46 | $20.38 | 293,152 |
| 2019-09-30 | $22.11 | $22.35 | $21.83 | $21.90 | $20.80 | 438,058 |
| 2019-09-27 | $22.12 | $22.53 | $21.94 | $22.14 | $21.02 | 249,033 |
| 2019-09-26 | $22.24 | $22.27 | $21.99 | $22.05 | $20.87 | 249,297 |
| 2019-09-25 | $21.96 | $22.37 | $21.96 | $22.36 | $21.17 | 235,630 |
| 2019-09-24 | $22.30 | $22.43 | $21.78 | $21.91 | $20.74 | 357,804 |
| 2019-09-23 | $22.28 | $22.49 | $22.00 | $22.31 | $21.12 | 294,076 |
| 2019-09-20 | $22.20 | $22.74 | $22.11 | $22.45 | $21.25 | 1,775,621 |
| 2019-09-19 | $22.21 | $22.51 | $22.11 | $22.17 | $20.99 | 369,971 |
| 2019-09-18 | $22.15 | $22.39 | $21.99 | $22.30 | $21.11 | 318,824 |
| 2019-09-17 | $22.24 | $22.32 | $22.04 | $22.24 | $21.05 | 239,578 |
| 2019-09-16 | $22.26 | $22.49 | $22.15 | $22.39 | $21.20 | 511,911 |
| 2019-09-13 | $22.72 | $22.92 | $22.39 | $22.47 | $21.27 | 416,091 |
| 2019-09-12 | $22.42 | $22.84 | $22.17 | $22.55 | $21.35 | 327,842 |
| 2019-09-11 | $22.19 | $22.81 | $21.95 | $22.68 | $21.47 | 325,162 |
| 2019-09-10 | $21.71 | $22.35 | $21.69 | $22.07 | $20.89 | 347,878 |
| 2019-09-09 | $20.64 | $21.81 | $20.64 | $21.59 | $20.44 | 467,042 |
| 2019-09-06 | $20.68 | $20.81 | $20.38 | $20.52 | $19.43 | 221,450 |
| 2019-09-05 | $20.88 | $21.37 | $20.74 | $20.74 | $19.63 | 233,471 |
| 2019-09-04 | $20.45 | $20.57 | $20.24 | $20.48 | $19.39 | 140,567 |
| 2019-09-03 | $20.27 | $20.46 | $20.12 | $20.23 | $19.15 | 168,896 |
| 2019-08-30 | $21.13 | $21.20 | $20.44 | $20.52 | $19.43 | 192,275 |
| 2019-08-29 | $20.69 | $21.03 | $20.55 | $20.97 | $19.85 | 269,479 |
| 2019-08-28 | $19.88 | $20.64 | $19.80 | $20.48 | $19.39 | 320,509 |
| 2019-08-27 | $20.58 | $20.80 | $19.77 | $19.90 | $18.84 | 245,360 |
| 2019-08-26 | $20.09 | $20.55 | $19.91 | $20.53 | $19.43 | 222,587 |
| 2019-08-23 | $20.60 | $21.00 | $19.74 | $19.84 | $18.78 | 307,267 |
| 2019-08-22 | $20.81 | $20.84 | $20.52 | $20.72 | $19.61 | 115,706 |
| 2019-08-21 | $20.69 | $20.92 | $20.53 | $20.75 | $19.64 | 152,482 |
| 2019-08-20 | $20.64 | $20.83 | $20.45 | $20.55 | $19.45 | 169,707 |
| 2019-08-19 | $20.83 | $21.02 | $20.59 | $20.77 | $19.66 | 251,135 |
| 2019-08-16 | $20.30 | $20.74 | $20.30 | $20.55 | $19.45 | 154,017 |
| 2019-08-15 | $20.21 | $20.31 | $20.09 | $20.15 | $19.07 | 171,575 |
| 2019-08-14 | $20.22 | $20.38 | $20.03 | $20.24 | $19.16 | 308,409 |
| 2019-08-13 | $20.62 | $21.10 | $20.36 | $20.79 | $19.68 | 167,134 |
| 2019-08-12 | $21.02 | $21.06 | $20.41 | $20.53 | $19.43 | 216,573 |
| 2019-08-09 | $21.30 | $21.47 | $21.12 | $21.31 | $20.17 | 234,442 |
| 2019-08-08 | $20.80 | $21.44 | $20.73 | $21.40 | $20.26 | 347,114 |
| 2019-08-07 | $20.67 | $20.80 | $20.45 | $20.64 | $19.54 | 372,084 |
| 2019-08-06 | $20.95 | $21.19 | $20.52 | $20.98 | $19.86 | 199,473 |
| 2019-08-05 | $20.94 | $21.06 | $20.28 | $20.86 | $19.75 | 409,818 |
| 2019-08-02 | $21.79 | $21.80 | $21.17 | $21.35 | $20.21 | 236,525 |
| 2019-08-01 | $22.57 | $22.89 | $21.84 | $21.94 | $20.77 | 275,428 |
| 2019-07-31 | $22.81 | $23.15 | $22.57 | $22.63 | $21.42 | 337,244 |
| 2019-07-30 | $22.39 | $22.92 | $22.23 | $22.82 | $21.60 | 577,462 |
| 2019-07-29 | $23.13 | $23.31 | $22.46 | $22.62 | $21.41 | 491,764 |
| 2019-07-26 | $22.95 | $23.25 | $22.81 | $23.20 | $21.96 | 293,526 |
| 2019-07-25 | $22.59 | $23.19 | $22.56 | $22.80 | $21.58 | 329,948 |
| 2019-07-24 | $22.20 | $22.67 | $21.94 | $22.64 | $21.43 | 312,632 |
| 2019-07-23 | $22.64 | $22.83 | $21.82 | $22.20 | $21.02 | 548,545 |
| 2019-07-22 | $20.97 | $23.68 | $20.75 | $22.50 | $21.30 | 836,002 |
| 2019-07-19 | $23.29 | $23.61 | $23.22 | $23.30 | $22.06 | 362,471 |
| 2019-07-18 | $22.99 | $23.46 | $22.76 | $23.34 | $22.09 | 400,587 |
| 2019-07-17 | $23.38 | $23.47 | $22.91 | $23.03 | $21.80 | 423,779 |
| 2019-07-16 | $23.60 | $23.71 | $23.36 | $23.55 | $22.29 | 239,937 |
| 2019-07-15 | $23.93 | $23.93 | $23.43 | $23.59 | $22.33 | 283,324 |
| 2019-07-12 | $23.90 | $24.05 | $23.51 | $23.91 | $22.63 | 231,551 |
| 2019-07-11 | $24.17 | $24.19 | $23.59 | $23.80 | $22.53 | 333,597 |
| 2019-07-10 | $24.22 | $24.44 | $24.09 | $24.13 | $22.84 | 374,481 |
| 2019-07-09 | $23.80 | $24.22 | $23.75 | $24.20 | $22.91 | 382,835 |
| 2019-07-08 | $23.94 | $24.11 | $23.81 | $23.87 | $22.60 | 322,606 |
| 2019-07-05 | $23.55 | $24.10 | $23.55 | $24.06 | $22.78 | 280,063 |
| 2019-07-03 | $23.41 | $23.67 | $23.29 | $23.58 | $22.32 | 164,846 |
| 2019-07-02 | $23.91 | $23.96 | $23.17 | $23.36 | $22.11 | 381,411 |
| 2019-07-01 | $24.44 | $24.46 | $23.80 | $24.00 | $22.72 | 413,471 |
| 2019-06-28 | $24.01 | $24.52 | $23.67 | $23.77 | $22.50 | 1,608,803 |
| 2019-06-27 | $23.82 | $24.95 | $22.96 | $23.66 | $22.40 | 1,414,733 |
| 2019-06-26 | $20.60 | $20.94 | $20.42 | $20.70 | $19.54 | 545,689 |
| 2019-06-25 | $20.54 | $20.59 | $20.06 | $20.49 | $19.34 | 349,859 |
| 2019-06-24 | $20.63 | $21.10 | $20.55 | $20.60 | $19.44 | 400,813 |
| 2019-06-21 | $20.59 | $20.88 | $20.41 | $20.62 | $19.46 | 461,660 |
| 2019-06-20 | $22.10 | $22.21 | $20.69 | $20.74 | $19.58 | 498,409 |
| 2019-06-19 | $21.19 | $22.06 | $21.19 | $21.89 | $20.66 | 614,941 |
| 2019-06-18 | $20.20 | $21.28 | $20.15 | $21.20 | $20.01 | 510,665 |
| 2019-06-17 | $19.76 | $20.20 | $19.61 | $20.13 | $19.00 | 412,447 |
| 2019-06-14 | $19.77 | $19.91 | $19.62 | $19.75 | $18.64 | 143,757 |
| 2019-06-13 | $19.92 | $20.09 | $19.79 | $19.86 | $18.74 | 166,208 |
| 2019-06-12 | $19.53 | $20.00 | $19.41 | $19.79 | $18.68 | 183,793 |
| 2019-06-11 | $19.78 | $19.84 | $19.46 | $19.63 | $18.53 | 272,592 |
| 2019-06-10 | $19.45 | $19.73 | $19.44 | $19.59 | $18.49 | 221,082 |
| 2019-06-07 | $19.25 | $19.36 | $19.07 | $19.32 | $18.24 | 175,563 |
| 2019-06-06 | $19.33 | $19.41 | $18.84 | $19.22 | $18.14 | 199,661 |
| 2019-06-05 | $19.73 | $19.73 | $19.27 | $19.28 | $18.20 | 175,621 |
| 2019-06-04 | $19.35 | $19.74 | $19.25 | $19.72 | $18.61 | 300,431 |
| 2019-06-03 | $18.82 | $19.19 | $18.81 | $19.13 | $18.06 | 222,935 |
| 2019-05-31 | $18.75 | $18.80 | $18.59 | $18.78 | $17.73 | 232,914 |
| 2019-05-30 | $19.51 | $19.61 | $18.88 | $19.06 | $17.99 | 127,466 |
| 2019-05-29 | $19.09 | $19.55 | $19.08 | $19.45 | $18.36 | 170,180 |
| 2019-05-28 | $19.46 | $19.60 | $19.28 | $19.34 | $18.25 | 249,338 |
| 2019-05-24 | $18.95 | $19.56 | $18.95 | $19.48 | $18.39 | 204,710 |
| 2019-05-23 | $19.21 | $19.23 | $18.70 | $18.83 | $17.77 | 297,785 |
| 2019-05-22 | $19.62 | $19.69 | $19.32 | $19.45 | $18.36 | 128,051 |
| 2019-05-21 | $19.52 | $19.71 | $19.36 | $19.68 | $18.57 | 148,055 |
| 2019-05-20 | $19.10 | $19.48 | $19.07 | $19.41 | $18.32 | 153,037 |
| 2019-05-17 | $19.08 | $19.56 | $18.80 | $19.25 | $18.17 | 414,502 |
| 2019-05-16 | $19.25 | $19.64 | $19.25 | $19.28 | $18.20 | 219,729 |
| 2019-05-15 | $19.39 | $19.43 | $19.07 | $19.24 | $18.16 | 321,226 |
| 2019-05-14 | $19.33 | $19.71 | $19.21 | $19.68 | $18.57 | 171,582 |
| 2019-05-13 | $19.74 | $19.78 | $19.26 | $19.34 | $18.25 | 191,517 |
| 2019-05-10 | $19.71 | $20.14 | $19.61 | $20.13 | $19.00 | 167,567 |
| 2019-05-09 | $19.60 | $19.82 | $19.53 | $19.78 | $18.67 | 141,775 |
| 2019-05-08 | $20.12 | $20.20 | $19.77 | $19.79 | $18.68 | 193,695 |
| 2019-05-07 | $20.41 | $20.57 | $19.93 | $20.11 | $18.98 | 214,705 |
| 2019-05-06 | $20.19 | $20.73 | $20.19 | $20.62 | $19.46 | 256,207 |
| 2019-05-03 | $20.26 | $20.60 | $20.25 | $20.53 | $19.38 | 241,742 |
| 2019-05-02 | $19.91 | $20.30 | $19.85 | $20.17 | $19.04 | 207,788 |
| 2019-05-01 | $20.18 | $20.38 | $19.73 | $19.87 | $18.75 | 539,267 |
| 2019-04-30 | $20.38 | $20.55 | $20.08 | $20.18 | $19.05 | 274,907 |
| 2019-04-29 | $19.80 | $20.57 | $19.80 | $20.45 | $19.30 | 283,282 |
| 2019-04-26 | $19.53 | $19.83 | $19.53 | $19.77 | $18.66 | 242,644 |
| 2019-04-25 | $19.81 | $19.86 | $19.45 | $19.61 | $18.51 | 323,815 |
| 2019-04-24 | $19.56 | $20.13 | $19.42 | $19.91 | $18.79 | 380,872 |
| 2019-04-23 | $18.61 | $19.58 | $18.56 | $19.52 | $18.42 | 413,000 |
| 2019-04-22 | $19.76 | $19.85 | $18.83 | $18.84 | $17.78 | 262,149 |
| 2019-04-18 | $19.02 | $20.47 | $18.56 | $19.72 | $18.61 | 327,925 |
| 2019-04-17 | $19.61 | $19.61 | $19.21 | $19.33 | $18.24 | 318,512 |
| 2019-04-16 | $19.40 | $19.56 | $19.33 | $19.53 | $18.43 | 234,252 |
| 2019-04-15 | $19.76 | $19.78 | $19.27 | $19.36 | $18.27 | 124,109 |
| 2019-04-12 | $19.78 | $19.91 | $19.52 | $19.70 | $18.59 | 287,077 |
| 2019-04-11 | $19.53 | $19.80 | $19.45 | $19.55 | $18.45 | 422,010 |
| 2019-04-10 | $19.58 | $19.58 | $19.29 | $19.50 | $18.41 | 460,108 |
| 2019-04-09 | $19.82 | $19.93 | $19.44 | $19.47 | $18.38 | 266,955 |
| 2019-04-08 | $19.83 | $20.07 | $19.75 | $19.94 | $18.82 | 253,413 |
| 2019-04-05 | $20.24 | $20.24 | $19.84 | $19.85 | $18.74 | 388,530 |
| 2019-04-04 | $19.89 | $20.23 | $19.86 | $20.14 | $19.01 | 192,489 |
| 2019-04-03 | $20.27 | $20.27 | $19.82 | $19.88 | $18.76 | 182,520 |
| 2019-04-02 | $20.08 | $20.29 | $19.97 | $20.05 | $18.92 | 214,109 |
| 2019-04-01 | $19.91 | $20.22 | $19.86 | $20.15 | $19.02 | 455,850 |
| 2019-03-29 | $19.68 | $19.83 | $19.49 | $19.79 | $18.68 | 282,026 |
| 2019-03-28 | $19.52 | $19.65 | $19.23 | $19.52 | $18.42 | 146,674 |
| 2019-03-27 | $19.51 | $19.66 | $19.11 | $19.48 | $18.32 | 196,478 |
| 2019-03-26 | $19.30 | $19.65 | $19.28 | $19.54 | $18.38 | 225,408 |
| 2019-03-25 | $19.01 | $20.10 | $18.89 | $19.16 | $18.02 | 327,815 |
| 2019-03-22 | $19.50 | $19.68 | $19.05 | $19.14 | $18.00 | 365,645 |
| 2019-03-21 | $19.40 | $19.88 | $19.28 | $19.74 | $18.56 | 278,040 |
| 2019-03-20 | $19.92 | $20.08 | $19.43 | $19.46 | $18.30 | 286,971 |
| 2019-03-19 | $20.40 | $20.40 | $19.85 | $19.88 | $18.70 | 170,859 |
| 2019-03-18 | $20.27 | $20.56 | $20.21 | $20.25 | $19.04 | 251,169 |
| 2019-03-15 | $20.64 | $20.72 | $20.27 | $20.29 | $19.08 | 676,820 |
| 2019-03-14 | $20.47 | $20.78 | $20.44 | $20.63 | $19.40 | 258,947 |
| 2019-03-13 | $20.15 | $20.50 | $20.09 | $20.47 | $19.25 | 336,164 |
| 2019-03-12 | $20.21 | $20.25 | $19.97 | $20.14 | $18.94 | 207,937 |
| 2019-03-11 | $19.54 | $20.20 | $19.36 | $20.15 | $18.95 | 263,469 |
| 2019-03-08 | $19.48 | $19.69 | $19.26 | $19.50 | $18.34 | 398,793 |
| 2019-03-07 | $20.40 | $20.42 | $19.61 | $19.61 | $18.44 | 593,212 |
| 2019-03-06 | $20.90 | $21.08 | $20.41 | $20.62 | $19.39 | 377,713 |
| 2019-03-05 | $21.02 | $21.11 | $20.74 | $21.10 | $19.84 | 159,812 |
| 2019-03-04 | $21.09 | $21.15 | $20.80 | $21.12 | $19.86 | 419,755 |
| 2019-03-01 | $20.82 | $21.04 | $20.77 | $21.01 | $19.76 | 365,546 |
| 2019-02-28 | $20.36 | $20.70 | $20.32 | $20.69 | $19.46 | 921,793 |
| 2019-02-27 | $20.29 | $20.48 | $20.27 | $20.31 | $19.10 | 148,470 |
| 2019-02-26 | $20.54 | $20.67 | $20.24 | $20.25 | $19.04 | 201,134 |
| 2019-02-25 | $21.41 | $21.64 | $20.58 | $20.67 | $19.44 | 241,746 |
| 2019-02-22 | $21.15 | $21.27 | $21.02 | $21.24 | $19.98 | 245,598 |
| 2019-02-21 | $21.10 | $21.31 | $20.84 | $21.17 | $19.91 | 249,044 |
| 2019-02-20 | $20.27 | $21.25 | $20.27 | $21.16 | $19.90 | 471,258 |
| 2019-02-19 | $20.39 | $20.50 | $20.10 | $20.28 | $19.07 | 990,004 |
| 2019-02-15 | $20.22 | $20.24 | $20.00 | $20.05 | $18.86 | 393,899 |
| 2019-02-14 | $19.89 | $20.18 | $19.85 | $20.06 | $18.87 | 221,605 |
| 2019-02-13 | $20.04 | $20.18 | $19.99 | $20.06 | $18.87 | 178,773 |
| 2019-02-12 | $19.97 | $20.13 | $19.88 | $20.00 | $18.81 | 200,938 |
| 2019-02-11 | $19.83 | $19.93 | $19.68 | $19.85 | $18.67 | 183,780 |
| 2019-02-08 | $19.92 | $19.93 | $19.64 | $19.68 | $18.51 | 118,364 |
| 2019-02-07 | $19.96 | $20.22 | $19.72 | $19.98 | $18.79 | 302,379 |
| 2019-02-06 | $19.76 | $19.93 | $19.65 | $19.93 | $18.74 | 227,549 |
| 2019-02-05 | $19.80 | $19.91 | $19.69 | $19.80 | $18.62 | 273,040 |
| 2019-02-04 | $19.61 | $19.81 | $19.47 | $19.75 | $18.57 | 217,309 |
| 2019-02-01 | $19.55 | $19.77 | $19.41 | $19.61 | $18.44 | 244,178 |
| 2019-01-31 | $19.42 | $19.57 | $18.91 | $19.38 | $18.23 | 301,092 |
| 2019-01-30 | $19.69 | $19.79 | $19.44 | $19.51 | $18.35 | 376,222 |
| 2019-01-29 | $19.00 | $19.70 | $18.87 | $19.69 | $18.52 | 397,305 |
| 2019-01-28 | $18.68 | $19.01 | $18.68 | $18.94 | $17.81 | 279,889 |
| 2019-01-25 | $18.80 | $19.07 | $18.52 | $18.75 | $17.63 | 447,576 |
| 2019-01-24 | $18.53 | $18.71 | $18.42 | $18.65 | $17.54 | 230,061 |
| 2019-01-23 | $18.63 | $18.73 | $18.30 | $18.64 | $17.53 | 495,916 |
| 2019-01-22 | $18.20 | $18.55 | $17.60 | $18.53 | $17.43 | 460,319 |
| 2019-01-18 | $18.03 | $18.18 | $17.72 | $18.18 | $17.10 | 490,385 |
| 2019-01-17 | $18.08 | $18.22 | $17.85 | $17.95 | $16.88 | 393,643 |
| 2019-01-16 | $17.87 | $18.18 | $17.80 | $18.14 | $17.06 | 420,162 |
| 2019-01-15 | $17.30 | $17.71 | $17.06 | $17.70 | $16.65 | 391,951 |
| 2019-01-14 | $16.88 | $17.30 | $16.80 | $17.29 | $16.26 | 211,962 |
| 2019-01-11 | $16.81 | $16.99 | $16.74 | $16.99 | $15.98 | 281,360 |
| 2019-01-10 | $17.15 | $17.15 | $16.60 | $16.84 | $15.84 | 145,038 |
| 2019-01-09 | $16.99 | $17.20 | $16.95 | $17.15 | $16.13 | 475,094 |
| 2019-01-08 | $16.94 | $16.94 | $16.59 | $16.89 | $15.88 | 265,949 |
| 2019-01-07 | $16.82 | $16.94 | $16.75 | $16.81 | $15.81 | 241,363 |
| 2019-01-04 | $16.50 | $16.87 | $16.50 | $16.82 | $15.82 | 251,065 |
| 2019-01-03 | $16.50 | $16.69 | $16.32 | $16.37 | $15.40 | 258,877 |
| 2019-01-02 | $16.12 | $16.64 | $16.12 | $16.63 | $15.64 | 264,825 |
| 2018-12-31 | $16.54 | $16.54 | $15.85 | $16.46 | $15.48 | 397,165 |
| 2018-12-28 | $15.97 | $16.38 | $15.90 | $16.16 | $15.20 | 270,933 |
| 2018-12-27 | $15.89 | $16.27 | $15.45 | $15.97 | $14.95 | 373,645 |
| 2018-12-26 | $15.54 | $16.27 | $15.36 | $16.22 | $15.19 | 348,195 |
| 2018-12-24 | $15.52 | $15.70 | $15.39 | $15.45 | $14.47 | 183,684 |
| 2018-12-21 | $15.48 | $15.69 | $15.13 | $15.45 | $14.47 | 1,488,322 |
| 2018-12-20 | $15.18 | $15.61 | $15.08 | $15.49 | $14.51 | 620,822 |
| 2018-12-19 | $15.61 | $15.69 | $14.96 | $15.18 | $14.21 | 526,419 |
| 2018-12-18 | $16.05 | $16.24 | $15.30 | $15.49 | $14.51 | 666,746 |
| 2018-12-17 | $16.78 | $16.96 | $15.91 | $16.05 | $15.03 | 545,267 |
| 2018-12-14 | $16.85 | $17.22 | $16.71 | $16.78 | $15.71 | 295,961 |
| 2018-12-13 | $17.63 | $17.81 | $17.04 | $17.05 | $15.97 | 356,778 |
| 2018-12-12 | $17.51 | $17.84 | $16.99 | $17.62 | $16.50 | 270,702 |
| 2018-12-11 | $17.31 | $17.71 | $17.15 | $17.28 | $16.18 | 253,016 |
| 2018-12-10 | $17.15 | $17.15 | $16.68 | $17.07 | $15.98 | 263,628 |
| 2018-12-07 | $17.36 | $17.54 | $17.01 | $17.19 | $16.10 | 219,729 |
| 2018-12-06 | $16.82 | $17.32 | $16.64 | $17.32 | $16.22 | 366,681 |
| 2018-12-04 | $17.81 | $17.91 | $16.88 | $17.15 | $16.06 | 432,539 |
| 2018-12-03 | $18.40 | $18.45 | $17.82 | $17.92 | $16.78 | 239,392 |
| 2018-11-30 | $17.51 | $18.25 | $17.42 | $18.18 | $17.02 | 363,536 |
| 2018-11-29 | $17.35 | $17.84 | $17.35 | $17.52 | $16.41 | 367,159 |
| 2018-11-28 | $17.44 | $17.65 | $17.09 | $17.43 | $16.32 | 406,513 |
| 2018-11-27 | $17.39 | $17.65 | $17.33 | $17.45 | $16.34 | 266,386 |
| 2018-11-26 | $18.07 | $18.07 | $17.29 | $17.40 | $16.29 | 249,220 |
| 2018-11-23 | $17.51 | $17.95 | $17.34 | $17.82 | $16.69 | 120,285 |
| 2018-11-21 | $17.30 | $17.89 | $17.09 | $17.78 | $16.65 | 323,482 |
| 2018-11-20 | $18.04 | $18.14 | $17.22 | $17.22 | $16.13 | 379,545 |
| 2018-11-19 | $18.32 | $18.32 | $17.88 | $18.14 | $16.99 | 265,715 |
| 2018-11-16 | $18.43 | $18.63 | $18.01 | $18.32 | $17.16 | 536,351 |
| 2018-11-15 | $17.70 | $18.65 | $17.61 | $18.56 | $17.38 | 425,476 |
| 2018-11-14 | $18.55 | $18.62 | $17.71 | $17.85 | $16.72 | 426,784 |
| 2018-11-13 | $18.10 | $18.55 | $18.05 | $18.44 | $17.27 | 434,916 |
| 2018-11-12 | $18.24 | $18.42 | $17.93 | $18.02 | $16.87 | 411,070 |
| 2018-11-09 | $17.66 | $18.31 | $17.64 | $18.25 | $17.09 | 701,398 |
| 2018-11-08 | $17.30 | $17.86 | $17.09 | $17.79 | $16.66 | 388,802 |
| 2018-11-07 | $17.27 | $17.45 | $17.09 | $17.35 | $16.25 | 189,709 |
| 2018-11-06 | $17.09 | $17.35 | $16.95 | $17.27 | $16.17 | 278,405 |
| 2018-11-05 | $17.27 | $17.56 | $17.08 | $17.15 | $16.06 | 443,082 |
| 2018-11-02 | $17.16 | $17.54 | $17.06 | $17.37 | $16.27 | 383,896 |
| 2018-11-01 | $17.22 | $17.33 | $16.78 | $17.10 | $16.01 | 468,034 |
| 2018-10-31 | $17.52 | $17.58 | $17.06 | $17.09 | $16.00 | 494,966 |
| 2018-10-30 | $17.42 | $17.48 | $17.16 | $17.29 | $16.19 | 337,584 |
| 2018-10-29 | $17.69 | $17.88 | $17.18 | $17.33 | $16.23 | 407,340 |
| 2018-10-26 | $17.07 | $17.64 | $16.95 | $17.52 | $16.41 | 364,394 |
| 2018-10-25 | $16.79 | $17.45 | $16.54 | $17.33 | $16.23 | 733,808 |
| 2018-10-24 | $17.56 | $17.73 | $16.68 | $16.69 | $15.63 | 881,365 |
| 2018-10-23 | $17.26 | $17.68 | $16.97 | $17.55 | $16.43 | 763,889 |
| 2018-10-22 | $17.42 | $18.07 | $17.13 | $17.43 | $16.32 | 758,407 |
| 2018-10-19 | $15.55 | $17.72 | $15.51 | $17.13 | $16.04 | 1,316,400 |
| 2018-10-18 | $15.63 | $15.63 | $15.12 | $15.20 | $14.23 | 384,857 |
| 2018-10-17 | $15.45 | $15.67 | $15.11 | $15.60 | $14.61 | 2,550,357 |
| 2018-10-16 | $14.97 | $15.49 | $14.75 | $15.47 | $14.49 | 329,503 |
| 2018-10-15 | $14.96 | $15.27 | $14.88 | $14.94 | $13.99 | 288,262 |
| 2018-10-12 | $15.42 | $15.63 | $14.42 | $14.93 | $13.98 | 418,611 |
| 2018-10-11 | $15.73 | $15.83 | $15.14 | $15.15 | $14.19 | 409,132 |
| 2018-10-10 | $16.13 | $16.36 | $15.84 | $15.84 | $14.83 | 278,932 |
| 2018-10-09 | $16.12 | $16.26 | $15.97 | $16.16 | $15.13 | 312,423 |
| 2018-10-08 | $15.96 | $16.23 | $15.89 | $16.11 | $15.09 | 277,799 |
| 2018-10-05 | $16.23 | $16.36 | $15.81 | $15.96 | $14.95 | 215,017 |
| 2018-10-04 | $16.26 | $16.56 | $15.97 | $16.15 | $15.12 | 266,701 |
| 2018-10-03 | $16.05 | $16.42 | $15.77 | $16.23 | $15.20 | 373,302 |
| 2018-10-02 | $15.73 | $15.97 | $15.53 | $15.77 | $14.77 | 387,980 |
| 2018-10-01 | $16.29 | $16.29 | $15.72 | $15.74 | $14.74 | 344,823 |
| 2018-09-28 | $16.05 | $16.33 | $15.95 | $16.15 | $15.12 | 236,002 |
| 2018-09-27 | $16.15 | $16.45 | $16.05 | $16.15 | $15.12 | 206,340 |
| 2018-09-26 | $16.15 | $16.55 | $16.05 | $16.20 | $15.11 | 274,762 |
| 2018-09-25 | $16.25 | $16.60 | $16.10 | $16.15 | $15.07 | 278,855 |
| 2018-09-24 | $16.80 | $16.95 | $16.20 | $16.20 | $15.11 | 301,379 |
| 2018-09-21 | $17.05 | $17.35 | $16.85 | $16.90 | $15.77 | 566,445 |
| 2018-09-20 | $16.85 | $17.15 | $16.70 | $17.10 | $15.95 | 380,392 |
| 2018-09-19 | $16.65 | $16.85 | $16.50 | $16.75 | $15.63 | 200,632 |
| 2018-09-18 | $16.65 | $16.70 | $16.50 | $16.65 | $15.53 | 243,848 |
| 2018-09-17 | $16.65 | $16.90 | $16.40 | $16.55 | $15.44 | 310,298 |
| 2018-09-14 | $16.50 | $16.85 | $16.50 | $16.70 | $15.58 | 153,661 |
| 2018-09-13 | $16.85 | $16.90 | $16.35 | $16.50 | $15.39 | 160,786 |
| 2018-09-12 | $16.60 | $16.85 | $16.35 | $16.75 | $15.63 | 208,790 |
| 2018-09-11 | $16.20 | $16.70 | $16.05 | $16.60 | $15.49 | 162,964 |
| 2018-09-10 | $16.30 | $16.45 | $16.10 | $16.25 | $15.16 | 297,512 |
| 2018-09-07 | $16.50 | $16.50 | $16.18 | $16.30 | $15.21 | 191,921 |
| 2018-09-06 | $16.75 | $16.85 | $16.25 | $16.35 | $15.25 | 244,308 |
| 2018-09-05 | $16.50 | $16.88 | $16.50 | $16.70 | $15.58 | 257,250 |
| 2018-09-04 | $16.20 | $16.65 | $16.05 | $16.55 | $15.44 | 282,675 |
| 2018-08-31 | $16.15 | $16.35 | $16.01 | $16.20 | $15.11 | 192,640 |
| 2018-08-30 | $16.30 | $16.50 | $16.20 | $16.30 | $15.21 | 251,658 |
| 2018-08-29 | $16.45 | $16.45 | $16.25 | $16.40 | $15.30 | 327,182 |
| 2018-08-28 | $16.55 | $16.65 | $16.30 | $16.35 | $15.25 | 154,731 |
| 2018-08-27 | $16.55 | $16.80 | $16.33 | $16.45 | $15.35 | 306,556 |
| 2018-08-24 | $16.60 | $16.70 | $16.20 | $16.55 | $15.44 | 246,254 |
| 2018-08-23 | $16.60 | $16.60 | $16.15 | $16.45 | $15.35 | 198,790 |
| 2018-08-22 | $16.60 | $16.70 | $16.35 | $16.60 | $15.49 | 407,065 |
| 2018-08-21 | $16.50 | $16.80 | $16.45 | $16.70 | $15.58 | 617,215 |
| 2018-08-20 | $17.45 | $17.45 | $16.45 | $16.50 | $15.39 | 794,358 |
| 2018-08-17 | $17.25 | $17.75 | $17.20 | $17.60 | $16.42 | 351,285 |
| 2018-08-16 | $16.95 | $17.45 | $16.93 | $17.30 | $16.14 | 435,554 |
| 2018-08-15 | $17.65 | $17.70 | $16.80 | $16.95 | $15.81 | 734,536 |
| 2018-08-14 | $16.85 | $17.65 | $16.70 | $17.50 | $16.33 | 589,246 |
| 2018-08-13 | $16.80 | $16.90 | $16.70 | $16.80 | $15.67 | 408,241 |
| 2018-08-10 | $16.50 | $17.00 | $16.20 | $16.85 | $15.72 | 332,929 |
| 2018-08-09 | $16.55 | $16.90 | $16.55 | $16.75 | $15.63 | 234,702 |
| 2018-08-08 | $16.60 | $16.65 | $16.40 | $16.65 | $15.53 | 311,645 |
| 2018-08-07 | $16.40 | $16.75 | $16.40 | $16.60 | $15.49 | 389,482 |
| 2018-08-06 | $16.60 | $16.75 | $16.11 | $16.35 | $15.25 | 331,861 |
| 2018-08-03 | $17.05 | $17.16 | $16.40 | $16.45 | $15.35 | 518,587 |
| 2018-08-02 | $16.80 | $17.18 | $16.80 | $17.10 | $15.95 | 424,012 |
| 2018-08-01 | $16.65 | $17.00 | $16.65 | $17.00 | $15.86 | 443,319 |
| 2018-07-31 | $16.40 | $16.73 | $16.25 | $16.65 | $15.53 | 710,669 |
| 2018-07-30 | $16.65 | $16.90 | $16.45 | $16.45 | $15.35 | 455,459 |
| 2018-07-27 | $16.50 | $16.65 | $16.38 | $16.45 | $15.35 | 249,643 |
| 2018-07-26 | $16.30 | $16.60 | $16.30 | $16.45 | $15.35 | 407,913 |
| 2018-07-25 | $16.60 | $16.63 | $16.00 | $16.20 | $15.11 | 508,310 |
| 2018-07-24 | $16.95 | $17.05 | $16.40 | $16.55 | $15.44 | 548,900 |
| 2018-07-23 | $16.20 | $16.40 | $16.00 | $16.25 | $15.16 | 620,192 |
| 2018-07-20 | $15.45 | $16.00 | $14.95 | $15.90 | $14.83 | 660,388 |
| 2018-07-19 | $15.15 | $15.25 | $14.40 | $14.60 | $13.62 | 350,423 |
| 2018-07-18 | $14.85 | $15.20 | $14.70 | $15.15 | $14.13 | 173,028 |
| 2018-07-17 | $15.25 | $15.34 | $14.85 | $14.90 | $13.90 | 260,262 |
| 2018-07-16 | $15.40 | $15.40 | $15.05 | $15.25 | $14.23 | 387,055 |
| 2018-07-13 | $14.45 | $14.75 | $14.45 | $14.50 | $13.53 | 86,756 |
| 2018-07-12 | $14.85 | $14.85 | $14.33 | $14.55 | $13.57 | 199,173 |
| 2018-07-11 | $14.80 | $14.90 | $14.65 | $14.70 | $13.71 | 103,079 |
| 2018-07-10 | $14.80 | $15.06 | $14.65 | $14.80 | $13.81 | 327,504 |
| 2018-07-09 | $14.50 | $14.70 | $14.48 | $14.70 | $13.71 | 221,595 |
| 2018-07-06 | $14.50 | $14.70 | $14.35 | $14.45 | $13.48 | 182,701 |
| 2018-07-05 | $14.45 | $14.55 | $14.25 | $14.45 | $13.48 | 172,054 |
| 2018-07-03 | $14.70 | $14.70 | $14.40 | $14.45 | $13.48 | 80,983 |
| 2018-07-02 | $14.25 | $14.80 | $14.20 | $14.70 | $13.71 | 304,982 |
| 2018-06-29 | $14.35 | $14.40 | $13.98 | $14.05 | $13.11 | 121,457 |
| 2018-06-28 | $14.05 | $14.53 | $14.05 | $14.15 | $13.20 | 248,525 |
| 2018-06-27 | $14.30 | $14.58 | $14.18 | $14.20 | $13.19 | 266,332 |
| 2018-06-26 | $14.40 | $14.40 | $13.98 | $14.30 | $13.28 | 171,118 |
| 2018-06-25 | $14.10 | $14.25 | $14.00 | $14.20 | $13.19 | 215,716 |
| 2018-06-22 | $14.50 | $14.55 | $14.15 | $14.15 | $13.15 | 565,346 |
| 2018-06-21 | $14.50 | $14.50 | $14.18 | $14.35 | $13.33 | 284,303 |
| 2018-06-20 | $14.60 | $14.70 | $14.40 | $14.45 | $13.42 | 145,986 |
| 2018-06-19 | $14.45 | $14.60 | $14.28 | $14.50 | $13.47 | 165,970 |
| 2018-06-18 | $14.20 | $14.50 | $14.05 | $14.45 | $13.42 | 198,304 |
| 2018-06-15 | $14.20 | $14.50 | $14.05 | $14.35 | $13.33 | 459,651 |
| 2018-06-14 | $14.25 | $14.40 | $14.10 | $14.20 | $13.19 | 171,012 |
| 2018-06-13 | $14.30 | $14.45 | $14.20 | $14.30 | $13.28 | 140,962 |
| 2018-06-12 | $14.75 | $14.81 | $14.30 | $14.35 | $13.33 | 318,631 |
| 2018-06-11 | $14.75 | $14.95 | $14.58 | $14.70 | $13.66 | 959,229 |
| 2018-06-08 | $14.60 | $14.90 | $14.60 | $14.75 | $13.70 | 229,740 |
| 2018-06-07 | $14.65 | $14.65 | $14.45 | $14.45 | $13.42 | 158,000 |
| 2018-06-06 | $14.55 | $14.85 | $14.55 | $14.65 | $13.61 | 192,541 |
| 2018-06-05 | $14.15 | $14.65 | $14.15 | $14.60 | $13.56 | 275,284 |
| 2018-06-04 | $14.30 | $14.30 | $14.05 | $14.15 | $13.15 | 407,094 |
| 2018-06-01 | $14.25 | $14.45 | $14.10 | $14.20 | $13.19 | 246,341 |
| 2018-05-31 | $14.15 | $14.30 | $14.00 | $14.10 | $13.10 | 204,691 |
| 2018-05-30 | $14.30 | $14.40 | $13.90 | $14.20 | $13.19 | 262,440 |
| 2018-05-29 | $14.05 | $14.40 | $13.85 | $14.05 | $13.05 | 344,978 |
| 2018-05-25 | $14.15 | $14.40 | $14.15 | $14.25 | $13.24 | 180,013 |
| 2018-05-24 | $14.30 | $14.30 | $13.90 | $14.25 | $13.24 | 237,986 |
| 2018-05-23 | $14.35 | $14.50 | $14.20 | $14.35 | $13.33 | 362,511 |
| 2018-05-22 | $14.25 | $14.70 | $14.25 | $14.35 | $13.33 | 197,084 |
| 2018-05-21 | $14.45 | $14.70 | $14.20 | $14.30 | $13.28 | 309,999 |
| 2018-05-18 | $14.40 | $14.55 | $14.10 | $14.25 | $13.24 | 272,251 |
| 2018-05-17 | $14.30 | $14.50 | $14.15 | $14.30 | $13.28 | 291,932 |
| 2018-05-16 | $14.00 | $14.38 | $13.85 | $14.25 | $13.24 | 313,032 |
| 2018-05-15 | $13.60 | $14.20 | $13.60 | $14.05 | $13.05 | 316,523 |
| 2018-05-14 | $13.75 | $13.78 | $13.50 | $13.55 | $12.59 | 182,502 |
| 2018-05-11 | $13.45 | $13.70 | $13.45 | $13.70 | $12.73 | 223,064 |
| 2018-05-10 | $13.95 | $13.95 | $13.30 | $13.35 | $12.40 | 628,151 |
| 2018-05-09 | $14.05 | $14.10 | $13.75 | $13.95 | $12.96 | 177,683 |
| 2018-05-08 | $14.00 | $14.35 | $13.85 | $13.90 | $12.91 | 305,082 |
| 2018-05-07 | $13.85 | $14.10 | $13.60 | $13.95 | $12.96 | 150,305 |
| 2018-05-04 | $13.70 | $14.30 | $13.65 | $13.85 | $12.87 | 231,096 |
| 2018-05-03 | $14.05 | $14.05 | $13.55 | $13.85 | $12.87 | 238,975 |
| 2018-05-02 | $13.85 | $14.30 | $13.75 | $14.10 | $13.10 | 441,503 |
| 2018-05-01 | $13.40 | $13.95 | $13.30 | $13.85 | $12.87 | 397,640 |
| 2018-04-30 | $13.70 | $13.95 | $13.40 | $13.50 | $12.54 | 212,108 |
| 2018-04-27 | $13.45 | $13.90 | $13.45 | $13.75 | $12.77 | 285,275 |
| 2018-04-26 | $13.45 | $13.65 | $13.40 | $13.50 | $12.54 | 576,247 |
| 2018-04-25 | $13.50 | $13.60 | $13.10 | $13.45 | $12.50 | 232,765 |
| 2018-04-24 | $12.80 | $13.68 | $12.80 | $13.55 | $12.59 | 625,668 |
| 2018-04-23 | $13.10 | $13.25 | $12.64 | $12.70 | $11.80 | 287,446 |
| 2018-04-20 | $12.05 | $13.15 | $12.05 | $12.95 | $12.03 | 510,828 |
| 2018-04-19 | $11.65 | $12.05 | $11.61 | $11.80 | $10.96 | 268,598 |
| 2018-04-18 | $11.90 | $12.05 | $11.60 | $11.60 | $10.78 | 229,813 |
| 2018-04-17 | $12.10 | $12.10 | $11.70 | $11.85 | $11.01 | 297,738 |
| 2018-04-16 | $12.15 | $12.20 | $11.88 | $12.05 | $11.19 | 166,805 |
| 2018-04-13 | $12.25 | $12.25 | $11.95 | $12.05 | $11.19 | 594,155 |
| 2018-04-12 | $11.85 | $12.25 | $11.85 | $12.10 | $11.24 | 233,458 |
| 2018-04-11 | $11.45 | $11.85 | $11.40 | $11.80 | $10.96 | 155,177 |
| 2018-04-10 | $11.55 | $11.73 | $11.40 | $11.45 | $10.64 | 181,724 |
| 2018-04-09 | $11.45 | $11.80 | $11.30 | $11.35 | $10.54 | 297,701 |
| 2018-04-06 | $11.45 | $11.70 | $11.35 | $11.45 | $10.64 | 360,483 |
| 2018-04-05 | $11.40 | $11.70 | $11.20 | $11.55 | $10.73 | 205,850 |
| 2018-04-04 | $10.80 | $11.40 | $10.80 | $11.30 | $10.50 | 161,103 |
| 2018-04-03 | $10.65 | $11.20 | $10.60 | $10.95 | $10.17 | 281,873 |
| 2018-04-02 | $10.45 | $10.70 | $10.30 | $10.60 | $9.85 | 272,173 |
| 2018-03-29 | $10.80 | $10.80 | $10.45 | $10.45 | $9.71 | 316,937 |
| 2018-03-28 | $10.55 | $10.90 | $10.50 | $10.70 | $9.94 | 212,537 |
| 2018-03-27 | $11.10 | $11.15 | $10.60 | $10.60 | $9.79 | 289,296 |
| 2018-03-26 | $10.85 | $11.10 | $10.55 | $11.05 | $10.21 | 317,653 |
| 2018-03-23 | $11.40 | $11.40 | $10.75 | $10.75 | $9.93 | 273,723 |
| 2018-03-22 | $11.45 | $11.55 | $11.25 | $11.35 | $10.49 | 180,551 |
| 2018-03-21 | $11.60 | $11.70 | $11.40 | $11.50 | $10.62 | 148,756 |
| 2018-03-20 | $11.95 | $11.95 | $11.55 | $11.60 | $10.72 | 120,672 |
| 2018-03-19 | $12.00 | $12.05 | $11.55 | $11.95 | $11.04 | 200,450 |
| 2018-03-16 | $12.00 | $12.08 | $11.80 | $12.05 | $11.13 | 530,478 |
| 2018-03-15 | $11.70 | $12.05 | $11.60 | $12.00 | $11.09 | 203,017 |
| 2018-03-14 | $11.80 | $11.90 | $11.60 | $11.65 | $10.76 | 191,613 |
| 2018-03-13 | $11.85 | $12.00 | $11.70 | $11.75 | $10.86 | 208,278 |
| 2018-03-12 | $11.90 | $12.05 | $11.70 | $11.85 | $10.95 | 157,394 |
| 2018-03-09 | $12.05 | $12.10 | $11.85 | $11.90 | $10.99 | 285,490 |
| 2018-03-08 | $11.75 | $12.05 | $11.75 | $11.95 | $11.04 | 215,705 |
| 2018-03-07 | $11.50 | $11.90 | $11.50 | $11.65 | $10.76 | 224,072 |
| 2018-03-06 | $11.35 | $11.65 | $11.20 | $11.60 | $10.72 | 223,870 |
| 2018-03-05 | $11.20 | $11.45 | $10.95 | $11.35 | $10.49 | 156,388 |
| 2018-03-02 | $10.90 | $11.23 | $10.80 | $11.20 | $10.35 | 143,848 |
| 2018-03-01 | $10.80 | $11.15 | $10.75 | $10.95 | $10.12 | 204,595 |
| 2018-02-28 | $11.20 | $11.20 | $10.75 | $10.75 | $9.93 | 233,322 |
| 2018-02-27 | $11.40 | $11.55 | $11.13 | $11.20 | $10.35 | 197,187 |
| 2018-02-26 | $11.20 | $11.40 | $11.03 | $11.30 | $10.44 | 151,135 |
| 2018-02-23 | $11.10 | $11.25 | $11.05 | $11.20 | $10.35 | 104,800 |
| 2018-02-22 | $11.25 | $11.35 | $10.95 | $11.05 | $10.21 | 143,538 |
| 2018-02-21 | $11.05 | $11.45 | $11.00 | $11.25 | $10.39 | 167,160 |
| 2018-02-20 | $11.15 | $11.20 | $10.80 | $11.00 | $10.16 | 193,277 |
| 2018-02-16 | $10.90 | $11.25 | $10.90 | $11.20 | $10.35 | 244,080 |
| 2018-02-15 | $11.10 | $11.10 | $10.80 | $11.00 | $10.16 | 176,392 |
| 2018-02-14 | $10.70 | $11.10 | $10.60 | $11.10 | $10.25 | 164,574 |
| 2018-02-13 | $10.70 | $10.90 | $10.60 | $10.75 | $9.93 | 179,245 |
| 2018-02-12 | $10.85 | $10.90 | $10.50 | $10.65 | $9.84 | 196,452 |
| 2018-02-09 | $10.85 | $10.95 | $10.50 | $10.85 | $10.02 | 277,338 |
| 2018-02-08 | $11.00 | $11.15 | $10.65 | $10.75 | $9.93 | 321,736 |
| 2018-02-07 | $10.85 | $11.05 | $10.70 | $10.95 | $10.12 | 238,458 |
| 2018-02-06 | $10.70 | $11.10 | $10.60 | $10.85 | $10.02 | 413,138 |
| 2018-02-05 | $11.40 | $11.70 | $10.90 | $10.90 | $10.07 | 304,419 |
| 2018-02-02 | $11.35 | $11.80 | $11.35 | $11.60 | $10.72 | 424,641 |
| 2018-02-01 | $11.45 | $11.45 | $10.98 | $11.35 | $10.49 | 573,785 |
| 2018-01-31 | $10.30 | $11.50 | $10.25 | $11.40 | $10.53 | 825,174 |
| 2018-01-30 | $10.00 | $10.35 | $9.80 | $10.20 | $9.42 | 511,043 |
| 2018-01-29 | $9.90 | $9.95 | $9.75 | $9.80 | $9.05 | 380,293 |
| 2018-01-26 | $10.00 | $10.00 | $9.70 | $9.90 | $9.15 | 468,151 |
| 2018-01-25 | $9.80 | $9.90 | $9.60 | $9.90 | $9.15 | 738,021 |
| 2018-01-24 | $9.65 | $9.90 | $9.55 | $9.70 | $8.96 | 522,785 |
| 2018-01-23 | $9.05 | $9.60 | $9.05 | $9.50 | $8.78 | 362,073 |
| 2018-01-22 | $9.10 | $9.20 | $8.95 | $9.05 | $8.36 | 163,466 |
| 2018-01-19 | $8.90 | $9.10 | $8.85 | $9.05 | $8.36 | 199,733 |
| 2018-01-18 | $9.15 | $9.15 | $8.90 | $8.95 | $8.27 | 303,720 |
| 2018-01-17 | $9.15 | $9.25 | $8.85 | $9.20 | $8.50 | 551,707 |
| 2018-01-16 | $9.30 | $9.55 | $9.03 | $9.15 | $8.45 | 303,157 |
| 2018-01-12 | $9.25 | $9.30 | $9.05 | $9.25 | $8.55 | 233,135 |
| 2018-01-11 | $9.10 | $9.35 | $9.00 | $9.15 | $8.45 | 363,753 |
| 2018-01-10 | $8.75 | $9.25 | $8.65 | $9.05 | $8.36 | 313,909 |
| 2018-01-09 | $8.65 | $9.05 | $8.55 | $8.70 | $8.04 | 380,575 |
| 2018-01-08 | $9.10 | $9.20 | $8.50 | $8.60 | $7.94 | 549,208 |
| 2018-01-05 | $9.05 | $9.28 | $9.00 | $9.20 | $8.50 | 250,316 |
| 2018-01-04 | $9.00 | $9.25 | $8.80 | $9.00 | $8.31 | 300,797 |
| 2018-01-03 | $8.95 | $9.05 | $8.75 | $8.85 | $8.18 | 288,872 |
| 2018-01-02 | $9.40 | $9.45 | $8.75 | $8.95 | $8.27 | 536,730 |
| 2017-12-29 | $9.15 | $9.50 | $8.95 | $9.40 | $8.68 | 414,840 |
| 2017-12-28 | $9.05 | $9.20 | $8.93 | $9.15 | $8.45 | 154,124 |
| 2017-12-27 | $9.30 | $9.35 | $9.00 | $9.05 | $8.31 | 163,631 |
| 2017-12-26 | $9.40 | $9.50 | $9.28 | $9.30 | $8.54 | 204,374 |
| 2017-12-22 | $9.50 | $9.50 | $9.28 | $9.40 | $8.63 | 185,578 |
| 2017-12-21 | $9.40 | $9.60 | $9.30 | $9.45 | $8.67 | 305,074 |
| 2017-12-20 | $9.35 | $9.50 | $9.15 | $9.40 | $8.63 | 211,027 |
| 2017-12-19 | $9.70 | $9.70 | $9.20 | $9.30 | $8.54 | 347,418 |
| 2017-12-18 | $9.80 | $10.05 | $9.40 | $9.60 | $8.81 | 306,134 |
| 2017-12-15 | $9.75 | $10.10 | $9.50 | $9.75 | $8.95 | 1,123,742 |
| 2017-12-14 | $9.45 | $9.95 | $9.40 | $9.65 | $8.86 | 426,955 |
| 2017-12-13 | $9.45 | $9.55 | $9.25 | $9.40 | $8.63 | 270,154 |
| 2017-12-12 | $9.80 | $9.85 | $9.30 | $9.50 | $8.72 | 317,142 |
| 2017-12-11 | $9.40 | $10.00 | $9.35 | $9.90 | $9.09 | 456,190 |
| 2017-12-08 | $9.50 | $9.51 | $9.25 | $9.30 | $8.54 | 129,320 |
| 2017-12-07 | $9.35 | $9.55 | $9.20 | $9.45 | $8.67 | 181,243 |
| 2017-12-06 | $9.35 | $9.55 | $9.28 | $9.40 | $8.63 | 141,758 |
| 2017-12-05 | $9.65 | $9.80 | $9.40 | $9.45 | $8.67 | 215,798 |
| 2017-12-04 | $9.95 | $10.15 | $9.55 | $9.65 | $8.86 | 315,303 |
| 2017-12-01 | $9.85 | $9.95 | $9.25 | $9.75 | $8.95 | 355,469 |
| 2017-11-30 | $10.25 | $10.40 | $9.63 | $9.80 | $8.99 | 406,748 |
| 2017-11-29 | $10.25 | $10.30 | $9.90 | $10.25 | $9.41 | 471,294 |
| 2017-11-28 | $9.65 | $10.20 | $9.50 | $10.15 | $9.32 | 595,840 |
| 2017-11-27 | $9.30 | $9.35 | $8.90 | $9.30 | $8.54 | 254,688 |
| 2017-11-24 | $9.35 | $9.35 | $9.20 | $9.35 | $8.58 | 94,262 |
| 2017-11-22 | $9.40 | $9.55 | $9.15 | $9.35 | $8.58 | 162,811 |
| 2017-11-21 | $9.05 | $9.45 | $9.05 | $9.40 | $8.63 | 338,267 |
| 2017-11-20 | $8.90 | $9.05 | $8.80 | $9.00 | $8.26 | 208,089 |
| 2017-11-17 | $8.45 | $8.90 | $8.40 | $8.80 | $8.08 | 336,918 |
| 2017-11-16 | $8.50 | $8.63 | $8.50 | $8.50 | $7.80 | 247,098 |
| 2017-11-15 | $8.40 | $8.70 | $8.20 | $8.50 | $7.80 | 449,087 |
| 2017-11-14 | $8.25 | $8.65 | $8.20 | $8.60 | $7.89 | 248,611 |
| 2017-11-13 | $8.30 | $8.40 | $8.10 | $8.30 | $7.62 | 247,238 |
| 2017-11-10 | $8.05 | $8.60 | $8.00 | $8.40 | $7.71 | 314,001 |
| 2017-11-09 | $7.80 | $8.05 | $7.80 | $8.05 | $7.39 | 195,081 |
| 2017-11-08 | $7.90 | $8.05 | $7.85 | $7.90 | $7.25 | 187,900 |
| 2017-11-07 | $8.40 | $8.50 | $8.00 | $8.00 | $7.34 | 424,016 |
| 2017-11-06 | $8.35 | $8.50 | $8.30 | $8.45 | $7.76 | 105,756 |
| 2017-11-03 | $8.40 | $8.40 | $8.25 | $8.30 | $7.62 | 158,664 |
| 2017-11-02 | $8.45 | $8.65 | $8.25 | $8.40 | $7.71 | 258,312 |
| 2017-11-01 | $8.90 | $9.00 | $8.45 | $8.50 | $7.80 | 332,588 |
| 2017-10-31 | $8.45 | $9.00 | $8.45 | $8.90 | $8.17 | 329,211 |
| 2017-10-30 | $9.30 | $9.35 | $8.40 | $8.50 | $7.80 | 313,453 |
| 2017-10-27 | $9.15 | $9.25 | $8.85 | $8.90 | $8.17 | 250,146 |
| 2017-10-26 | $8.95 | $9.30 | $8.86 | $9.20 | $8.44 | 294,034 |
| 2017-10-25 | $8.55 | $9.25 | $8.35 | $9.25 | $8.49 | 229,138 |
| 2017-10-24 | $8.15 | $8.25 | $8.10 | $8.15 | $7.48 | 258,268 |
| 2017-10-23 | $8.40 | $8.55 | $8.10 | $8.15 | $7.48 | 172,889 |
| 2017-10-20 | $8.40 | $8.50 | $8.30 | $8.30 | $7.62 | 95,412 |
| 2017-10-19 | $8.40 | $8.50 | $8.20 | $8.20 | $7.53 | 201,436 |
| 2017-10-18 | $8.40 | $8.55 | $8.35 | $8.50 | $7.80 | 286,870 |
| 2017-10-17 | $8.40 | $8.50 | $8.20 | $8.30 | $7.62 | 142,845 |
| 2017-10-16 | $8.30 | $8.58 | $8.30 | $8.40 | $7.71 | 206,500 |
| 2017-10-13 | $8.30 | $8.55 | $8.25 | $8.35 | $7.66 | 176,464 |
| 2017-10-12 | $8.65 | $8.65 | $8.33 | $8.35 | $7.66 | 314,878 |
| 2017-10-11 | $8.95 | $9.00 | $8.60 | $8.65 | $7.94 | 151,007 |
| 2017-10-10 | $8.90 | $9.00 | $8.68 | $8.95 | $8.21 | 235,834 |
| 2017-10-09 | $8.85 | $8.95 | $8.85 | $8.95 | $8.21 | 79,365 |
| 2017-10-06 | $8.95 | $9.05 | $8.80 | $8.85 | $8.12 | 175,889 |
| 2017-10-05 | $8.75 | $9.05 | $8.70 | $8.95 | $8.21 | 325,590 |
| 2017-10-04 | $9.05 | $9.10 | $8.58 | $8.70 | $7.98 | 492,196 |
| 2017-10-03 | $9.30 | $9.35 | $8.90 | $9.00 | $8.26 | 413,659 |
| 2017-10-02 | $9.20 | $9.35 | $9.05 | $9.35 | $8.58 | 267,179 |
| 2017-09-29 | $9.05 | $9.30 | $9.05 | $9.15 | $8.40 | 185,000 |
| 2017-09-28 | $8.85 | $9.05 | $8.65 | $9.05 | $8.31 | 276,744 |
| 2017-09-27 | $9.45 | $9.45 | $8.70 | $8.85 | $8.07 | 519,956 |
| 2017-09-26 | $9.50 | $9.50 | $9.20 | $9.25 | $8.43 | 299,431 |
| 2017-09-25 | $9.50 | $9.58 | $9.20 | $9.40 | $8.57 | 356,304 |
| 2017-09-22 | $9.45 | $9.68 | $9.40 | $9.50 | $8.66 | 540,597 |
| 2017-09-21 | $9.50 | $9.58 | $9.35 | $9.55 | $8.71 | 154,899 |
| 2017-09-20 | $9.05 | $9.60 | $8.88 | $9.50 | $8.66 | 284,007 |
| 2017-09-19 | $9.25 | $9.30 | $8.90 | $8.95 | $8.16 | 300,109 |
| 2017-09-18 | $9.60 | $9.60 | $9.10 | $9.15 | $8.34 | 307,851 |
| 2017-09-15 | $9.55 | $9.70 | $9.50 | $9.60 | $8.75 | 607,050 |
| 2017-09-14 | $9.40 | $9.55 | $9.40 | $9.55 | $8.71 | 288,555 |
| 2017-09-13 | $8.95 | $9.45 | $8.85 | $9.45 | $8.62 | 222,323 |
| 2017-09-12 | $8.75 | $9.05 | $8.75 | $8.95 | $8.16 | 164,642 |
| 2017-09-11 | $8.60 | $8.90 | $8.60 | $8.65 | $7.89 | 174,637 |
| 2017-09-08 | $8.50 | $8.58 | $8.40 | $8.40 | $7.66 | 189,071 |
| 2017-09-07 | $8.70 | $8.75 | $8.45 | $8.45 | $7.70 | 253,194 |
| 2017-09-06 | $8.70 | $8.95 | $8.63 | $8.70 | $7.93 | 143,513 |
| 2017-09-05 | $9.50 | $9.50 | $8.58 | $8.70 | $7.93 | 303,835 |
| 2017-09-01 | $8.80 | $9.60 | $8.80 | $9.60 | $8.75 | 200,684 |
| 2017-08-31 | $8.95 | $9.00 | $8.70 | $8.70 | $7.93 | 216,313 |
| 2017-08-30 | $9.00 | $9.08 | $8.85 | $8.85 | $8.07 | 75,611 |
| 2017-08-29 | $8.95 | $9.13 | $8.85 | $9.05 | $8.25 | 97,588 |
| 2017-08-28 | $9.25 | $9.30 | $8.98 | $9.05 | $8.25 | 93,320 |
| 2017-08-25 | $9.05 | $9.30 | $9.05 | $9.20 | $8.39 | 61,156 |
| 2017-08-24 | $8.95 | $9.05 | $8.85 | $9.05 | $8.25 | 87,619 |
| 2017-08-23 | $8.85 | $9.10 | $8.85 | $8.85 | $8.07 | 191,532 |
| 2017-08-22 | $9.10 | $9.10 | $8.85 | $8.95 | $8.16 | 145,302 |
| 2017-08-21 | $8.95 | $9.15 | $8.80 | $9.00 | $8.21 | 159,584 |
| 2017-08-18 | $8.80 | $9.00 | $8.75 | $8.90 | $8.11 | 212,777 |
| 2017-08-17 | $9.25 | $9.33 | $8.90 | $8.95 | $8.16 | 220,435 |
| 2017-08-16 | $9.40 | $9.50 | $9.20 | $9.30 | $8.48 | 149,791 |
| 2017-08-15 | $9.60 | $9.60 | $9.30 | $9.30 | $8.48 | 174,723 |
| 2017-08-14 | $9.50 | $9.58 | $9.40 | $9.50 | $8.66 | 111,912 |
| 2017-08-11 | $9.30 | $9.50 | $9.30 | $9.35 | $8.53 | 324,667 |
| 2017-08-10 | $9.60 | $9.65 | $9.40 | $9.40 | $8.57 | 255,509 |
| 2017-08-09 | $9.75 | $9.85 | $9.55 | $9.75 | $8.89 | 232,264 |
| 2017-08-08 | $9.95 | $10.20 | $9.75 | $9.80 | $8.94 | 185,747 |
| 2017-08-07 | $10.20 | $10.20 | $9.90 | $10.00 | $9.12 | 205,481 |
| 2017-08-04 | $10.10 | $10.30 | $10.05 | $10.25 | $9.35 | 168,293 |
| 2017-08-03 | $10.05 | $10.15 | $9.80 | $9.95 | $9.07 | 128,547 |
| 2017-08-02 | $10.25 | $10.25 | $9.93 | $10.05 | $9.16 | 137,061 |
| 2017-08-01 | $10.25 | $10.30 | $10.03 | $10.30 | $9.39 | 106,928 |
| 2017-07-31 | $10.20 | $10.35 | $10.03 | $10.05 | $9.16 | 191,025 |
| 2017-07-28 | $10.25 | $10.30 | $10.03 | $10.20 | $9.30 | 117,836 |
| 2017-07-27 | $10.25 | $10.35 | $10.10 | $10.35 | $9.44 | 166,228 |
| 2017-07-26 | $10.40 | $10.50 | $10.05 | $10.10 | $9.21 | 137,606 |
| 2017-07-25 | $10.60 | $10.70 | $10.28 | $10.30 | $9.39 | 250,144 |
| 2017-07-24 | $10.05 | $10.40 | $9.85 | $10.40 | $9.48 | 257,544 |
| 2017-07-21 | $11.05 | $11.35 | $10.03 | $10.05 | $9.16 | 515,200 |
| 2017-07-20 | $9.95 | $10.00 | $9.65 | $9.85 | $8.98 | 281,849 |
| 2017-07-19 | $9.85 | $10.00 | $9.78 | $9.95 | $9.07 | 103,317 |
| 2017-07-18 | $9.75 | $9.85 | $9.63 | $9.80 | $8.94 | 74,048 |
| 2017-07-17 | $9.90 | $10.00 | $9.83 | $9.90 | $9.03 | 101,709 |
| 2017-07-14 | $9.85 | $9.96 | $9.70 | $9.90 | $9.03 | 151,876 |
| 2017-07-13 | $10.10 | $10.15 | $9.85 | $10.00 | $9.12 | 109,691 |
| 2017-07-12 | $10.05 | $10.23 | $9.95 | $10.00 | $9.12 | 101,720 |
| 2017-07-11 | $10.15 | $10.20 | $9.90 | $10.10 | $9.21 | 132,406 |
| 2017-07-10 | $10.15 | $10.40 | $10.08 | $10.10 | $9.21 | 117,119 |
| 2017-07-07 | $10.25 | $10.35 | $10.00 | $10.25 | $9.35 | 127,609 |
| 2017-07-06 | $10.30 | $10.50 | $10.15 | $10.15 | $9.25 | 192,893 |
| 2017-07-05 | $10.30 | $10.35 | $9.95 | $10.35 | $9.44 | 188,416 |
| 2017-07-03 | $10.10 | $10.45 | $10.00 | $10.35 | $9.44 | 151,333 |
| 2017-06-30 | $10.15 | $10.15 | $9.75 | $10.00 | $9.12 | 177,724 |
| 2017-06-29 | $10.35 | $10.35 | $9.85 | $10.10 | $9.21 | 155,160 |
| 2017-06-28 | $9.80 | $10.03 | $9.80 | $9.95 | $9.07 | 151,020 |
| 2017-06-27 | $9.95 | $9.98 | $9.75 | $9.85 | $8.93 | 164,780 |
| 2017-06-26 | $9.75 | $10.00 | $9.73 | $9.85 | $8.93 | 201,097 |
| 2017-06-23 | $9.70 | $9.85 | $9.55 | $9.75 | $8.84 | 346,894 |
| 2017-06-22 | $9.60 | $9.85 | $9.55 | $9.65 | $8.75 | 134,510 |
| 2017-06-21 | $9.85 | $9.90 | $9.60 | $9.65 | $8.75 | 136,277 |
| 2017-06-20 | $10.05 | $10.15 | $9.80 | $9.90 | $8.97 | 102,310 |
| 2017-06-19 | $10.20 | $10.30 | $10.00 | $10.15 | $9.20 | 170,026 |
| 2017-06-16 | $9.80 | $10.10 | $9.66 | $10.10 | $9.15 | 350,828 |
| 2017-06-15 | $9.95 | $10.35 | $9.85 | $9.95 | $9.02 | 235,017 |
| 2017-06-14 | $10.20 | $10.20 | $9.80 | $10.05 | $9.11 | 227,478 |
| 2017-06-13 | $10.30 | $10.70 | $10.25 | $10.30 | $9.33 | 250,528 |
| 2017-06-12 | $10.35 | $10.80 | $10.25 | $10.30 | $9.33 | 242,512 |
| 2017-06-09 | $9.70 | $10.45 | $9.70 | $10.35 | $9.38 | 322,352 |
| 2017-06-08 | $9.35 | $9.95 | $9.35 | $9.70 | $8.79 | 263,981 |
| 2017-06-07 | $9.25 | $9.55 | $9.25 | $9.40 | $8.52 | 107,939 |
| 2017-06-06 | $9.10 | $9.40 | $9.06 | $9.25 | $8.38 | 164,018 |
| 2017-06-05 | $9.20 | $9.40 | $9.20 | $9.30 | $8.43 | 148,324 |
| 2017-06-02 | $9.40 | $9.50 | $9.25 | $9.25 | $8.38 | 220,175 |
| 2017-06-01 | $9.40 | $9.50 | $9.25 | $9.40 | $8.52 | 272,606 |
| 2017-05-31 | $9.30 | $9.40 | $9.05 | $9.35 | $8.47 | 259,766 |
| 2017-05-30 | $9.50 | $9.55 | $9.30 | $9.30 | $8.43 | 360,170 |
| 2017-05-26 | $9.60 | $9.80 | $9.50 | $9.65 | $8.75 | 200,243 |
| 2017-05-25 | $9.90 | $9.95 | $9.65 | $9.70 | $8.79 | 4,328 |
| 2017-05-24 | $9.85 | $9.95 | $9.65 | $9.75 | $8.84 | 2,023 |
| 2017-05-23 | $9.90 | $10.00 | $9.75 | $9.85 | $8.93 | 157,573 |
| 2017-05-22 | $9.65 | $9.90 | $9.53 | $9.85 | $8.93 | 210,958 |
| 2017-05-19 | $9.60 | $9.80 | $9.45 | $9.65 | $8.75 | 230,239 |
| 2017-05-18 | $9.65 | $9.90 | $9.60 | $9.65 | $8.75 | 332,702 |
| 2017-05-17 | $10.00 | $10.15 | $9.65 | $9.70 | $8.79 | 387,311 |
| 2017-05-16 | $10.55 | $10.70 | $10.25 | $10.35 | $9.38 | 203,365 |
| 2017-05-15 | $10.70 | $10.75 | $10.55 | $10.60 | $9.61 | 135,897 |
| 2017-05-12 | $10.80 | $10.85 | $10.48 | $10.60 | $9.61 | 379,607 |
| 2017-05-11 | $11.30 | $11.35 | $10.95 | $10.95 | $9.92 | 284,109 |
| 2017-05-10 | $11.45 | $11.50 | $11.25 | $11.35 | $10.29 | 213,288 |
| 2017-05-09 | $11.45 | $11.65 | $11.40 | $11.45 | $10.38 | 249,307 |
| 2017-05-08 | $11.45 | $11.65 | $11.33 | $11.50 | $10.42 | 233,132 |
| 2017-05-05 | $11.65 | $11.70 | $11.28 | $11.50 | $10.42 | 302,281 |
| 2017-05-04 | $11.80 | $11.90 | $11.50 | $11.60 | $10.51 | 182,716 |
| 2017-05-03 | $11.45 | $11.73 | $11.45 | $11.65 | $10.56 | 210,981 |
| 2017-05-02 | $11.80 | $11.80 | $11.45 | $11.55 | $10.47 | 198,744 |
| 2017-05-01 | $11.70 | $11.95 | $11.50 | $11.80 | $10.69 | 377,440 |
| 2017-04-28 | $11.90 | $11.90 | $11.65 | $11.70 | $10.60 | 208,646 |
| 2017-04-27 | $12.10 | $12.10 | $11.83 | $11.85 | $10.74 | 160,767 |
| 2017-04-26 | $11.80 | $12.25 | $11.80 | $12.10 | $10.97 | 272,758 |
| 2017-04-25 | $11.70 | $11.80 | $11.65 | $11.75 | $10.65 | 278,249 |
| 2017-04-24 | $11.25 | $11.60 | $11.25 | $11.55 | $10.47 | 339,627 |
| 2017-04-21 | $11.05 | $11.55 | $10.90 | $11.05 | $10.01 | 342,806 |
| 2017-04-20 | $10.95 | $11.05 | $10.80 | $11.05 | $10.01 | 279,925 |
| 2017-04-19 | $10.90 | $11.10 | $10.70 | $10.80 | $9.79 | 181,055 |
| 2017-04-18 | $10.70 | $10.90 | $10.65 | $10.80 | $9.79 | 202,400 |
| 2017-04-17 | $10.60 | $10.90 | $10.60 | $10.85 | $9.83 | 179,845 |
| 2017-04-13 | $10.95 | $11.08 | $10.60 | $10.65 | $9.65 | 247,213 |
| 2017-04-12 | $11.55 | $11.60 | $10.90 | $11.05 | $10.01 | 274,984 |
| 2017-04-11 | $11.15 | $11.65 | $11.08 | $11.55 | $10.47 | 295,185 |
| 2017-04-10 | $11.20 | $11.40 | $10.95 | $11.20 | $10.15 | 244,973 |
| 2017-04-07 | $11.25 | $11.30 | $11.10 | $11.20 | $10.15 | 184,434 |
| 2017-04-06 | $11.15 | $11.45 | $11.05 | $11.30 | $10.24 | 250,681 |
| 2017-04-05 | $11.40 | $11.50 | $10.95 | $11.10 | $10.06 | 362,056 |
| 2017-04-04 | $11.20 | $11.30 | $10.95 | $11.30 | $10.24 | 421,908 |
| 2017-04-03 | $11.80 | $11.85 | $11.15 | $11.20 | $10.15 | 363,049 |
| 2017-03-31 | $11.50 | $11.83 | $11.30 | $11.80 | $10.69 | 500,574 |
| 2017-03-30 | $11.25 | $11.60 | $11.15 | $11.50 | $10.42 | 279,333 |
| 2017-03-29 | $10.95 | $11.33 | $10.88 | $11.25 | $10.20 | 241,348 |
| 2017-03-28 | $10.95 | $11.23 | $10.90 | $11.10 | $10.01 | 155,414 |
| 2017-03-27 | $10.65 | $11.10 | $10.60 | $11.05 | $9.96 | 192,425 |
| 2017-03-24 | $11.05 | $11.25 | $10.85 | $10.95 | $9.87 | 234,551 |
| 2017-03-23 | $10.85 | $11.28 | $10.85 | $11.05 | $9.96 | 285,238 |
| 2017-03-22 | $10.95 | $11.08 | $10.75 | $10.90 | $9.83 | 422,551 |
| 2017-03-21 | $11.90 | $11.90 | $11.00 | $11.10 | $10.01 | 413,482 |
| 2017-03-20 | $12.20 | $12.20 | $11.80 | $11.85 | $10.68 | 244,302 |
| 2017-03-17 | $12.10 | $12.23 | $11.85 | $12.15 | $10.95 | 720,974 |
| 2017-03-16 | $11.85 | $12.15 | $11.85 | $12.10 | $10.91 | 175,516 |
| 2017-03-15 | $12.05 | $12.15 | $11.75 | $11.75 | $10.59 | 343,147 |
| 2017-03-14 | $12.00 | $12.10 | $11.85 | $12.05 | $10.86 | 145,141 |
| 2017-03-13 | $12.00 | $12.30 | $12.00 | $12.10 | $10.91 | 144,893 |
| 2017-03-10 | $12.25 | $12.35 | $11.95 | $12.00 | $10.82 | 312,157 |
| 2017-03-09 | $12.40 | $12.50 | $12.15 | $12.20 | $11.00 | 187,374 |
| 2017-03-08 | $12.85 | $12.90 | $12.30 | $12.35 | $11.13 | 230,953 |
| 2017-03-07 | $12.80 | $12.90 | $12.45 | $12.70 | $11.45 | 177,604 |
| 2017-03-06 | $12.90 | $12.95 | $12.55 | $12.85 | $11.58 | 220,919 |
| 2017-03-03 | $13.25 | $13.45 | $12.95 | $13.00 | $11.72 | 240,048 |
| 2017-03-02 | $13.50 | $13.55 | $13.25 | $13.25 | $11.94 | 237,583 |
| 2017-03-01 | $13.60 | $13.60 | $13.10 | $13.45 | $12.13 | 341,906 |
| 2017-02-28 | $13.05 | $13.18 | $12.75 | $12.90 | $11.63 | 291,008 |
| 2017-02-27 | $13.25 | $13.33 | $13.10 | $13.10 | $11.81 | 165,197 |
| 2017-02-24 | $13.10 | $13.28 | $12.95 | $13.25 | $11.94 | 151,712 |
| 2017-02-23 | $13.45 | $13.45 | $13.10 | $13.25 | $11.94 | 162,842 |
| 2017-02-22 | $13.35 | $13.45 | $13.20 | $13.45 | $12.13 | 124,955 |
| 2017-02-21 | $13.50 | $13.55 | $13.25 | $13.45 | $12.13 | 156,825 |
| 2017-02-17 | $13.35 | $13.45 | $13.15 | $13.45 | $12.13 | 236,147 |
| 2017-02-16 | $13.45 | $13.45 | $13.15 | $13.40 | $12.08 | 167,414 |
| 2017-02-15 | $13.45 | $13.55 | $13.25 | $13.45 | $12.13 | 256,735 |
| 2017-02-14 | $13.30 | $13.58 | $12.95 | $13.40 | $12.08 | 309,716 |
| 2017-02-13 | $13.30 | $13.55 | $13.25 | $13.30 | $11.99 | 168,690 |
| 2017-02-10 | $13.25 | $13.30 | $12.90 | $13.20 | $11.90 | 158,119 |
| 2017-02-09 | $12.90 | $13.15 | $12.85 | $13.05 | $11.76 | 193,899 |
| 2017-02-08 | $12.70 | $12.90 | $12.50 | $12.85 | $11.58 | 258,117 |
| 2017-02-07 | $13.15 | $13.15 | $12.85 | $12.85 | $11.58 | 127,208 |
| 2017-02-06 | $13.25 | $13.45 | $13.00 | $13.10 | $11.81 | 143,130 |
| 2017-02-03 | $12.95 | $13.45 | $12.85 | $13.40 | $12.08 | 318,893 |
| 2017-02-02 | $13.05 | $13.05 | $12.65 | $12.75 | $11.49 | 282,225 |
| 2017-02-01 | $13.25 | $13.45 | $13.00 | $13.20 | $11.90 | 333,309 |
| 2017-01-31 | $12.70 | $13.35 | $12.70 | $13.25 | $11.94 | 417,330 |
| 2017-01-30 | $13.20 | $13.25 | $12.75 | $12.95 | $11.67 | 369,206 |
| 2017-01-27 | $13.70 | $13.70 | $13.15 | $13.40 | $12.08 | 244,107 |
| 2017-01-26 | $13.65 | $13.85 | $13.40 | $13.80 | $12.44 | 301,845 |
| 2017-01-25 | $13.55 | $13.70 | $13.30 | $13.55 | $12.22 | 249,686 |
| 2017-01-24 | $13.20 | $13.55 | $12.95 | $13.40 | $12.08 | 279,562 |
| 2017-01-23 | $13.10 | $13.15 | $12.95 | $13.05 | $11.76 | 238,989 |
| 2017-01-20 | $12.90 | $13.25 | $12.90 | $13.10 | $11.81 | 237,235 |
| 2017-01-19 | $13.20 | $13.30 | $12.85 | $12.90 | $11.63 | 270,278 |
| 2017-01-18 | $13.00 | $13.15 | $12.90 | $13.15 | $11.85 | 228,443 |
| 2017-01-17 | $13.05 | $13.10 | $12.75 | $12.85 | $11.58 | 381,249 |
| 2017-01-13 | $13.25 | $13.60 | $13.00 | $13.10 | $11.81 | 280,861 |
| 2017-01-12 | $13.15 | $13.24 | $12.85 | $13.05 | $11.76 | 289,739 |
| 2017-01-11 | $13.30 | $13.40 | $13.05 | $13.30 | $11.99 | 230,085 |
| 2017-01-10 | $13.05 | $13.50 | $13.05 | $13.25 | $11.94 | 685,157 |
| 2017-01-09 | $13.00 | $13.05 | $12.70 | $12.90 | $11.63 | 463,894 |
| 2017-01-06 | $13.30 | $13.45 | $13.03 | $13.05 | $11.76 | 414,376 |
| 2017-01-05 | $13.40 | $13.50 | $13.05 | $13.20 | $11.90 | 315,816 |
| 2017-01-04 | $13.45 | $13.70 | $13.25 | $13.45 | $12.13 | 364,401 |
| 2017-01-03 | $13.35 | $13.65 | $13.20 | $13.35 | $12.03 | 335,762 |
| 2016-12-30 | $13.30 | $13.30 | $12.90 | $13.10 | $11.81 | 315,922 |
| 2016-12-29 | $13.55 | $13.70 | $13.10 | $13.25 | $11.94 | 180,261 |
| 2016-12-28 | $13.65 | $13.70 | $13.35 | $13.50 | $12.17 | 167,305 |
| 2016-12-27 | $13.65 | $13.85 | $13.50 | $13.65 | $12.25 | 254,377 |
| 2016-12-23 | $13.55 | $13.70 | $13.40 | $13.60 | $12.21 | 168,049 |
| 2016-12-22 | $13.80 | $13.80 | $13.35 | $13.55 | $12.16 | 204,034 |
| 2016-12-21 | $13.60 | $13.90 | $13.45 | $13.80 | $12.39 | 382,958 |
| 2016-12-20 | $13.55 | $13.85 | $13.45 | $13.55 | $12.16 | 404,259 |
| 2016-12-19 | $13.40 | $13.55 | $13.15 | $13.50 | $12.12 | 719,838 |
| 2016-12-16 | $13.85 | $13.85 | $13.35 | $13.45 | $12.07 | 970,269 |
| 2016-12-15 | $13.75 | $14.00 | $13.60 | $13.80 | $12.39 | 488,507 |
| 2016-12-14 | $13.70 | $13.85 | $13.50 | $13.70 | $12.30 | 273,603 |
| 2016-12-13 | $13.80 | $14.05 | $13.70 | $13.85 | $12.43 | 276,467 |
| 2016-12-12 | $14.05 | $14.13 | $13.70 | $13.80 | $12.39 | 248,715 |
| 2016-12-09 | $14.25 | $14.25 | $13.85 | $14.15 | $12.70 | 424,162 |
| 2016-12-08 | $14.15 | $14.48 | $13.93 | $14.30 | $12.83 | 670,977 |
| 2016-12-07 | $13.80 | $14.05 | $13.70 | $14.05 | $12.61 | 717,036 |
| 2016-12-06 | $13.70 | $13.95 | $13.55 | $13.80 | $12.39 | 598,596 |
| 2016-12-05 | $13.95 | $13.95 | $13.55 | $13.60 | $12.21 | 489,827 |
| 2016-12-02 | $13.55 | $13.85 | $13.40 | $13.85 | $12.43 | 619,109 |
| 2016-12-01 | $13.55 | $13.75 | $13.44 | $13.60 | $12.21 | 418,287 |
| 2016-11-30 | $13.55 | $13.75 | $13.15 | $13.50 | $12.12 | 584,641 |
| 2016-11-29 | $13.35 | $13.65 | $13.20 | $13.35 | $11.98 | 543,652 |
| 2016-11-28 | $13.30 | $13.38 | $12.80 | $13.30 | $11.94 | 482,506 |
| 2016-11-25 | $13.30 | $13.45 | $13.25 | $13.45 | $12.07 | 80,330 |
| 2016-11-23 | $13.20 | $13.55 | $13.20 | $13.35 | $11.98 | 365,353 |
| 2016-11-22 | $13.15 | $13.45 | $13.05 | $13.15 | $11.80 | 447,081 |
| 2016-11-21 | $13.45 | $13.45 | $13.00 | $13.05 | $11.71 | 285,260 |
| 2016-11-18 | $13.20 | $13.48 | $13.18 | $13.45 | $12.07 | 639,750 |
| 2016-11-17 | $13.10 | $13.40 | $13.00 | $13.20 | $11.85 | 345,016 |
| 2016-11-16 | $12.90 | $13.15 | $12.79 | $13.05 | $11.71 | 388,535 |
| 2016-11-15 | $12.75 | $13.08 | $12.70 | $13.00 | $11.67 | 417,564 |
| 2016-11-14 | $12.60 | $13.25 | $12.60 | $12.95 | $11.62 | 733,430 |
| 2016-11-11 | $11.30 | $12.70 | $11.20 | $12.55 | $11.26 | 880,342 |
| 2016-11-10 | $10.90 | $11.40 | $10.90 | $11.35 | $10.19 | 1,436,680 |
| 2016-11-09 | $10.95 | $11.10 | $10.88 | $10.95 | $9.83 | 787,154 |
| 2016-11-08 | $10.85 | $10.95 | $10.75 | $10.85 | $9.74 | 490,842 |
| 2016-11-07 | $11.05 | $11.30 | $10.80 | $10.80 | $9.69 | 288,231 |
| 2016-11-04 | $10.70 | $11.05 | $10.65 | $10.80 | $9.69 | 459,096 |
| 2016-11-03 | $10.45 | $10.70 | $10.40 | $10.65 | $9.56 | 226,565 |
| 2016-11-02 | $10.50 | $10.70 | $10.38 | $10.45 | $9.38 | 288,697 |
| 2016-11-01 | $10.75 | $10.75 | $10.45 | $10.55 | $9.47 | 206,148 |
| 2016-10-31 | $10.40 | $10.70 | $10.30 | $10.65 | $9.56 | 284,889 |
| 2016-10-28 | $10.50 | $10.52 | $10.32 | $10.45 | $9.38 | 287,002 |
| 2016-10-27 | $10.53 | $10.65 | $10.44 | $10.48 | $9.41 | 168,370 |
| 2016-10-26 | $10.48 | $10.70 | $10.42 | $10.46 | $9.39 | 214,057 |
| 2016-10-25 | $10.68 | $10.73 | $10.54 | $10.61 | $9.52 | 208,247 |
| 2016-10-24 | $10.06 | $10.81 | $10.06 | $10.66 | $9.57 | 358,312 |
| 2016-10-21 | $9.72 | $10.09 | $9.61 | $9.92 | $8.90 | 145,748 |
| 2016-10-20 | $9.86 | $10.00 | $9.81 | $9.83 | $8.82 | 102,571 |
| 2016-10-19 | $9.71 | $10.02 | $9.69 | $9.86 | $8.85 | 132,771 |
| 2016-10-18 | $9.90 | $9.94 | $9.49 | $9.66 | $8.67 | 141,873 |
| 2016-10-17 | $9.73 | $9.84 | $9.64 | $9.66 | $8.67 | 129,085 |
| 2016-10-14 | $9.78 | $9.93 | $9.69 | $9.75 | $8.75 | 137,920 |
| 2016-10-13 | $9.68 | $9.86 | $9.42 | $9.56 | $8.58 | 195,655 |
| 2016-10-12 | $9.91 | $10.02 | $9.82 | $9.89 | $8.88 | 107,638 |
| 2016-10-11 | $10.08 | $10.27 | $9.80 | $9.91 | $8.89 | 107,074 |
| 2016-10-10 | $10.06 | $10.31 | $10.06 | $10.10 | $9.06 | 121,750 |
| 2016-10-07 | $10.17 | $10.23 | $9.83 | $9.97 | $8.95 | 161,459 |
| 2016-10-06 | $10.32 | $10.38 | $10.07 | $10.18 | $9.14 | 132,453 |
| 2016-10-05 | $10.10 | $10.62 | $10.10 | $10.31 | $9.25 | 222,176 |
| 2016-10-04 | $9.94 | $10.19 | $9.93 | $10.03 | $9.00 | 164,561 |
| 2016-10-03 | $10.04 | $10.13 | $9.86 | $9.92 | $8.90 | 193,560 |
| 2016-09-30 | $9.83 | $10.18 | $9.75 | $10.11 | $9.07 | 228,327 |
| 2016-09-29 | $10.06 | $10.22 | $9.77 | $9.78 | $8.78 | 297,981 |
| 2016-09-28 | $10.00 | $10.12 | $9.93 | $10.11 | $9.07 | 171,020 |
| 2016-09-27 | $9.84 | $10.01 | $9.77 | $9.99 | $8.91 | 272,946 |
| 2016-09-26 | $9.90 | $10.16 | $9.87 | $9.87 | $8.81 | 238,243 |
| 2016-09-23 | $10.16 | $10.31 | $10.00 | $10.05 | $8.97 | 319,267 |
| 2016-09-22 | $10.06 | $10.21 | $9.94 | $10.18 | $9.08 | 780,183 |
| 2016-09-21 | $10.28 | $10.28 | $9.80 | $9.98 | $8.90 | 352,860 |
| 2016-09-20 | $10.28 | $10.28 | $10.14 | $10.16 | $9.06 | 125,190 |
| 2016-09-19 | $10.16 | $10.38 | $10.10 | $10.17 | $9.07 | 169,660 |
| 2016-09-16 | $10.19 | $10.21 | $10.07 | $10.08 | $8.99 | 340,997 |
| 2016-09-15 | $10.17 | $10.34 | $10.04 | $10.27 | $9.16 | 143,249 |
| 2016-09-14 | $10.22 | $10.36 | $10.04 | $10.13 | $9.04 | 163,602 |
| 2016-09-13 | $10.24 | $10.37 | $10.06 | $10.22 | $9.12 | 349,049 |
| 2016-09-12 | $10.42 | $10.45 | $10.22 | $10.44 | $9.31 | 286,633 |
| 2016-09-09 | $10.76 | $10.89 | $10.56 | $10.57 | $9.43 | 273,994 |
| 2016-09-08 | $10.82 | $10.88 | $10.59 | $10.79 | $9.63 | 264,182 |
| 2016-09-07 | $10.61 | $10.85 | $10.59 | $10.83 | $9.66 | 322,070 |
| 2016-09-06 | $10.95 | $10.98 | $10.57 | $10.66 | $9.51 | 236,350 |
| 2016-09-02 | $10.90 | $10.93 | $10.75 | $10.90 | $9.73 | 165,105 |
| 2016-09-01 | $10.97 | $11.01 | $10.66 | $10.80 | $9.64 | 297,051 |
| 2016-08-31 | $10.98 | $11.08 | $10.80 | $10.91 | $9.73 | 336,167 |
| 2016-08-30 | $11.09 | $11.23 | $10.96 | $10.97 | $9.79 | 235,934 |
| 2016-08-29 | $11.04 | $11.24 | $11.04 | $11.09 | $9.89 | 443,147 |
| 2016-08-26 | $11.00 | $11.03 | $10.88 | $11.01 | $9.82 | 376,634 |
| 2016-08-25 | $10.87 | $11.11 | $10.87 | $10.92 | $9.74 | 404,836 |
| 2016-08-24 | $10.96 | $11.04 | $10.81 | $10.92 | $9.74 | 238,586 |
| 2016-08-23 | $11.08 | $11.25 | $10.95 | $10.95 | $9.77 | 188,156 |
| 2016-08-22 | $10.89 | $11.06 | $10.78 | $10.98 | $9.80 | 172,601 |
| 2016-08-19 | $10.95 | $11.01 | $10.88 | $10.98 | $9.80 | 181,367 |
| 2016-08-18 | $10.87 | $11.02 | $10.84 | $10.98 | $9.80 | 203,025 |
| 2016-08-17 | $10.76 | $10.90 | $10.76 | $10.82 | $9.65 | 180,841 |
| 2016-08-16 | $10.74 | $10.84 | $10.63 | $10.80 | $9.64 | 221,902 |
| 2016-08-15 | $10.68 | $10.78 | $10.62 | $10.76 | $9.60 | 258,499 |
| 2016-08-12 | $10.65 | $10.74 | $10.46 | $10.60 | $9.46 | 167,141 |
| 2016-08-11 | $10.61 | $10.88 | $10.55 | $10.77 | $9.61 | 425,934 |
| 2016-08-10 | $10.89 | $10.89 | $10.49 | $10.53 | $9.39 | 528,966 |
| 2016-08-09 | $10.95 | $11.00 | $10.88 | $10.90 | $9.73 | 375,829 |
| 2016-08-08 | $11.03 | $11.18 | $10.87 | $10.93 | $9.75 | 320,908 |
| 2016-08-05 | $10.81 | $11.25 | $10.75 | $10.96 | $9.78 | 502,170 |
| 2016-08-04 | $10.65 | $10.71 | $10.51 | $10.67 | $9.52 | 272,586 |
| 2016-08-03 | $10.50 | $10.77 | $10.45 | $10.66 | $9.51 | 200,801 |
| 2016-08-02 | $10.63 | $10.63 | $10.42 | $10.51 | $9.38 | 246,911 |
| 2016-08-01 | $10.62 | $10.74 | $10.45 | $10.59 | $9.45 | 321,090 |
| 2016-07-29 | $10.63 | $10.72 | $10.41 | $10.61 | $9.47 | 330,096 |
| 2016-07-28 | $10.78 | $10.83 | $10.62 | $10.66 | $9.51 | 611,423 |
| 2016-07-27 | $10.55 | $10.88 | $10.49 | $10.75 | $9.59 | 796,200 |
| 2016-07-26 | $10.36 | $10.61 | $10.32 | $10.54 | $9.40 | 448,887 |
| 2016-07-25 | $10.29 | $10.48 | $10.16 | $10.31 | $9.20 | 422,993 |
| 2016-07-22 | $9.09 | $10.29 | $9.09 | $10.27 | $9.16 | 552,627 |
| 2016-07-21 | $9.59 | $9.68 | $9.51 | $9.54 | $8.51 | 376,910 |
| 2016-07-20 | $9.57 | $9.68 | $9.44 | $9.55 | $8.52 | 288,457 |
| 2016-07-19 | $9.48 | $9.68 | $9.48 | $9.57 | $8.54 | 328,385 |
| 2016-07-18 | $9.52 | $9.64 | $9.46 | $9.55 | $8.52 | 289,074 |
| 2016-07-15 | $9.40 | $9.56 | $9.22 | $9.53 | $8.50 | 654,214 |
| 2016-07-14 | $9.20 | $9.45 | $9.10 | $9.30 | $8.30 | 477,409 |
| 2016-07-13 | $9.11 | $9.13 | $8.86 | $9.09 | $8.11 | 262,284 |
| 2016-07-12 | $8.95 | $9.15 | $8.93 | $9.13 | $8.15 | 542,440 |
| 2016-07-11 | $8.68 | $8.85 | $8.63 | $8.84 | $7.89 | 297,285 |
| 2016-07-08 | $8.35 | $8.65 | $8.33 | $8.62 | $7.69 | 326,791 |
| 2016-07-07 | $8.14 | $8.40 | $8.14 | $8.27 | $7.38 | 367,345 |
| 2016-07-06 | $8.02 | $8.23 | $7.85 | $8.12 | $7.24 | 238,433 |
| 2016-07-05 | $8.36 | $8.47 | $7.92 | $8.07 | $7.20 | 559,029 |
| 2016-07-01 | $8.24 | $8.50 | $8.17 | $8.48 | $7.57 | 476,584 |
| 2016-06-30 | $8.25 | $8.37 | $7.95 | $8.30 | $7.41 | 531,504 |
| 2016-06-29 | $8.00 | $8.31 | $7.89 | $8.17 | $7.29 | 485,916 |
| 2016-06-28 | $7.78 | $7.97 | $7.60 | $7.93 | $7.08 | 601,295 |
| 2016-06-27 | $8.18 | $8.18 | $7.63 | $7.67 | $6.79 | 621,591 |
| 2016-06-24 | $8.45 | $8.49 | $7.98 | $8.38 | $7.42 | 697,697 |
| 2016-06-23 | $8.63 | $8.99 | $8.58 | $8.85 | $7.84 | 665,553 |
| 2016-06-22 | $8.49 | $8.55 | $8.40 | $8.48 | $7.51 | 344,103 |
| 2016-06-21 | $8.60 | $8.62 | $8.31 | $8.45 | $7.48 | 249,869 |
| 2016-06-20 | $8.66 | $8.75 | $8.54 | $8.57 | $7.59 | 433,963 |
| 2016-06-17 | $8.30 | $8.45 | $8.23 | $8.39 | $7.43 | 948,150 |
| 2016-06-16 | $8.22 | $8.34 | $8.00 | $8.26 | $7.31 | 448,348 |
| 2016-06-15 | $8.25 | $8.67 | $8.18 | $8.34 | $7.39 | 311,378 |
| 2016-06-14 | $8.38 | $8.72 | $8.05 | $8.21 | $7.27 | 718,692 |
| 2016-06-13 | $8.44 | $8.71 | $8.41 | $8.45 | $7.48 | 352,367 |
| 2016-06-10 | $8.53 | $8.80 | $8.42 | $8.50 | $7.53 | 488,110 |
| 2016-06-09 | $8.92 | $8.92 | $8.59 | $8.73 | $7.73 | 476,045 |
| 2016-06-08 | $9.03 | $9.17 | $9.00 | $9.03 | $8.00 | 390,584 |
| 2016-06-07 | $9.00 | $9.20 | $8.99 | $9.03 | $8.00 | 659,647 |
| 2016-06-06 | $8.74 | $9.12 | $8.74 | $9.00 | $7.97 | 773,902 |
| 2016-06-03 | $8.78 | $8.82 | $8.48 | $8.78 | $7.77 | 447,097 |
| 2016-06-02 | $9.03 | $9.07 | $8.80 | $8.89 | $7.87 | 446,441 |
| 2016-06-01 | $9.00 | $9.15 | $8.73 | $9.10 | $8.06 | 651,318 |
| 2016-05-31 | $8.97 | $9.22 | $8.86 | $9.14 | $8.09 | 914,763 |
| 2016-05-27 | $8.90 | $9.04 | $8.74 | $8.84 | $7.83 | 311,712 |
| 2016-05-26 | $9.04 | $9.05 | $8.82 | $8.93 | $7.91 | 312,552 |
| 2016-05-25 | $9.00 | $9.20 | $8.95 | $9.00 | $7.97 | 656,317 |
| 2016-05-24 | $8.73 | $9.02 | $8.67 | $8.89 | $7.87 | 436,174 |
| 2016-05-23 | $8.52 | $8.69 | $8.30 | $8.68 | $7.69 | 409,925 |
| 2016-05-20 | $8.47 | $8.62 | $8.43 | $8.53 | $7.55 | 266,932 |
| 2016-05-19 | $8.42 | $8.65 | $8.15 | $8.43 | $7.46 | 427,593 |
| 2016-05-18 | $8.13 | $8.65 | $8.13 | $8.47 | $7.50 | 529,512 |
| 2016-05-17 | $8.10 | $8.36 | $8.00 | $8.19 | $7.25 | 563,504 |
| 2016-05-16 | $8.12 | $8.29 | $8.04 | $8.13 | $7.20 | 321,397 |
| 2016-05-13 | $8.20 | $8.44 | $7.92 | $8.10 | $7.17 | 419,991 |
| 2016-05-12 | $8.47 | $8.55 | $8.17 | $8.23 | $7.29 | 241,961 |
| 2016-05-11 | $8.37 | $8.50 | $8.28 | $8.39 | $7.43 | 298,412 |
| 2016-05-10 | $8.11 | $8.43 | $8.06 | $8.39 | $7.43 | 362,399 |
| 2016-05-09 | $8.17 | $8.25 | $7.69 | $8.05 | $7.13 | 371,844 |
| 2016-05-06 | $8.23 | $8.27 | $8.11 | $8.23 | $7.29 | 338,418 |
| 2016-05-05 | $8.28 | $8.50 | $8.20 | $8.29 | $7.34 | 323,911 |
| 2016-05-04 | $8.25 | $8.50 | $8.03 | $8.18 | $7.24 | 564,882 |
| 2016-05-03 | $8.58 | $8.58 | $8.23 | $8.35 | $7.39 | 476,416 |
| 2016-05-02 | $8.79 | $8.86 | $8.52 | $8.73 | $7.73 | 418,398 |
| 2016-04-29 | $8.83 | $9.12 | $8.73 | $8.83 | $7.82 | 376,937 |
| 2016-04-28 | $8.93 | $9.06 | $8.84 | $8.86 | $7.85 | 349,431 |
| 2016-04-27 | $8.95 | $9.13 | $8.78 | $8.97 | $7.94 | 541,065 |
| 2016-04-26 | $8.73 | $8.99 | $8.63 | $8.98 | $7.95 | 455,351 |
| 2016-04-25 | $8.50 | $8.68 | $8.28 | $8.67 | $7.68 | 512,447 |
| 2016-04-22 | $7.84 | $8.53 | $7.81 | $8.51 | $7.54 | 556,959 |
| 2016-04-21 | $7.65 | $7.94 | $7.60 | $7.84 | $6.94 | 412,907 |
| 2016-04-20 | $7.50 | $7.77 | $7.42 | $7.72 | $6.84 | 304,108 |
| 2016-04-19 | $7.18 | $7.53 | $7.14 | $7.49 | $6.63 | 363,806 |
| 2016-04-18 | $7.11 | $7.29 | $7.02 | $7.20 | $6.38 | 253,351 |
| 2016-04-15 | $7.13 | $7.26 | $7.04 | $7.18 | $6.36 | 251,758 |
| 2016-04-14 | $6.88 | $7.20 | $6.81 | $7.17 | $6.35 | 339,984 |
| 2016-04-13 | $6.64 | $6.95 | $6.63 | $6.90 | $6.11 | 384,478 |
| 2016-04-12 | $6.53 | $6.63 | $6.35 | $6.51 | $5.76 | 330,452 |
| 2016-04-11 | $6.42 | $6.72 | $6.40 | $6.48 | $5.74 | 316,549 |
| 2016-04-08 | $6.42 | $6.65 | $6.26 | $6.32 | $5.60 | 506,413 |
| 2016-04-07 | $6.42 | $6.60 | $6.33 | $6.43 | $5.69 | 735,260 |
| 2016-04-06 | $6.51 | $6.65 | $6.43 | $6.53 | $5.78 | 584,280 |
| 2016-04-05 | $6.60 | $6.75 | $6.47 | $6.51 | $5.76 | 483,217 |
| 2016-04-04 | $6.97 | $7.00 | $6.60 | $6.68 | $5.92 | 636,436 |
| 2016-04-01 | $6.99 | $7.02 | $6.75 | $6.97 | $6.17 | 429,060 |
| 2016-03-31 | $7.04 | $7.14 | $6.86 | $6.99 | $6.19 | 355,863 |
| 2016-03-30 | $7.05 | $7.25 | $6.99 | $7.08 | $6.27 | 314,059 |
| 2016-03-29 | $6.83 | $7.03 | $6.64 | $7.01 | $6.21 | 534,836 |
| 2016-03-28 | $6.97 | $7.17 | $6.93 | $6.99 | $6.14 | 333,948 |
| 2016-03-24 | $6.95 | $6.96 | $6.74 | $6.96 | $6.11 | 566,176 |
| 2016-03-23 | $7.28 | $7.28 | $6.95 | $7.08 | $6.22 | 605,141 |
| 2016-03-22 | $7.21 | $7.39 | $7.13 | $7.32 | $6.43 | 448,168 |
| 2016-03-21 | $7.28 | $7.44 | $7.17 | $7.30 | $6.41 | 601,749 |
| 2016-03-18 | $6.88 | $7.25 | $6.85 | $7.20 | $6.32 | 4,290,224 |
| 2016-03-17 | $6.50 | $6.90 | $6.50 | $6.83 | $6.00 | 900,801 |
| 2016-03-16 | $6.73 | $6.80 | $6.36 | $6.56 | $5.76 | 1,149,902 |
| 2016-03-15 | $6.60 | $6.82 | $6.50 | $6.81 | $5.98 | 739,548 |
| 2016-03-14 | $7.11 | $7.11 | $6.35 | $6.71 | $5.89 | 1,345,370 |
| 2016-03-11 | $6.92 | $7.20 | $6.89 | $7.18 | $6.30 | 693,228 |
| 2016-03-10 | $6.62 | $6.86 | $6.48 | $6.86 | $6.02 | 1,356,076 |
| 2016-03-09 | $6.92 | $6.97 | $6.48 | $6.60 | $5.79 | 531,704 |
| 2016-03-08 | $6.96 | $7.08 | $6.62 | $6.88 | $6.04 | 741,578 |
| 2016-03-07 | $6.83 | $7.13 | $6.80 | $7.09 | $6.23 | 623,069 |
| 2016-03-04 | $6.79 | $7.03 | $6.66 | $6.84 | $6.01 | 1,071,201 |
| 2016-03-03 | $6.49 | $6.75 | $6.45 | $6.69 | $5.87 | 517,028 |
| 2016-03-02 | $6.04 | $6.53 | $6.02 | $6.49 | $5.70 | 541,548 |
| 2016-03-01 | $5.86 | $6.09 | $5.77 | $6.08 | $5.34 | 611,502 |
| 2016-02-29 | $5.83 | $5.94 | $5.69 | $5.82 | $5.11 | 584,475 |
| 2016-02-26 | $5.37 | $5.91 | $5.35 | $5.83 | $5.12 | 683,496 |
| 2016-02-25 | $5.31 | $5.35 | $5.04 | $5.28 | $4.64 | 573,413 |
| 2016-02-24 | $5.21 | $5.36 | $5.02 | $5.32 | $4.67 | 701,031 |
| 2016-02-23 | $5.56 | $5.57 | $5.21 | $5.34 | $4.69 | 681,735 |
| 2016-02-22 | $5.48 | $5.72 | $5.48 | $5.58 | $4.90 | 917,150 |
| 2016-02-19 | $5.30 | $5.41 | $5.16 | $5.41 | $4.75 | 550,001 |
| 2016-02-18 | $5.50 | $5.50 | $5.20 | $5.33 | $4.68 | 631,712 |
| 2016-02-17 | $5.85 | $5.91 | $5.38 | $5.48 | $4.81 | 881,505 |
| 2016-02-16 | $5.32 | $5.82 | $5.21 | $5.79 | $5.08 | 1,022,594 |
| 2016-02-12 | $4.88 | $5.35 | $4.85 | $5.20 | $4.57 | 1,282,775 |
| 2016-02-11 | $4.92 | $5.14 | $4.69 | $4.77 | $4.19 | 736,356 |
| 2016-02-10 | $5.15 | $5.23 | $5.03 | $5.08 | $4.46 | 579,264 |
| 2016-02-09 | $5.00 | $5.20 | $4.92 | $5.09 | $4.47 | 599,424 |
| 2016-02-08 | $5.34 | $5.34 | $4.94 | $5.14 | $4.51 | 770,954 |
| 2016-02-05 | $5.69 | $5.86 | $5.45 | $5.46 | $4.79 | 727,290 |
| 2016-02-04 | $5.39 | $5.83 | $5.36 | $5.73 | $5.03 | 977,857 |
| 2016-02-03 | $5.14 | $5.50 | $5.00 | $5.41 | $4.75 | 938,759 |
| 2016-02-02 | $5.00 | $5.09 | $4.96 | $5.09 | $4.47 | 1,127,421 |
| 2016-02-01 | $4.96 | $5.29 | $4.56 | $5.14 | $4.51 | 1,392,818 |
| 2016-01-29 | $5.31 | $5.63 | $5.25 | $5.62 | $4.93 | 984,812 |
| 2016-01-28 | $5.30 | $5.55 | $5.29 | $5.31 | $4.66 | 673,653 |
| 2016-01-27 | $4.99 | $5.41 | $4.99 | $5.26 | $4.62 | 1,159,947 |
| 2016-01-26 | $4.96 | $5.26 | $4.78 | $5.02 | $4.41 | 921,959 |
| 2016-01-25 | $5.45 | $5.46 | $4.87 | $4.88 | $4.28 | 888,321 |
| 2016-01-22 | $5.58 | $5.69 | $5.40 | $5.50 | $4.83 | 799,900 |
| 2016-01-21 | $5.34 | $5.80 | $5.28 | $5.49 | $4.82 | 964,472 |
| 2016-01-20 | $5.30 | $5.37 | $5.07 | $5.35 | $4.70 | 1,123,120 |
| 2016-01-19 | $6.06 | $6.07 | $5.40 | $5.44 | $4.78 | 1,114,442 |
| 2016-01-15 | $6.05 | $6.14 | $5.72 | $6.01 | $5.28 | 1,169,523 |
| 2016-01-14 | $6.25 | $6.37 | $6.14 | $6.30 | $5.53 | 761,708 |
| 2016-01-13 | $6.40 | $6.49 | $6.05 | $6.24 | $5.48 | 942,669 |
| 2016-01-12 | $6.35 | $6.36 | $5.96 | $6.29 | $5.52 | 593,052 |
| 2016-01-11 | $6.35 | $6.53 | $6.14 | $6.30 | $5.53 | 826,025 |
| 2016-01-08 | $6.90 | $6.93 | $6.25 | $6.30 | $5.53 | 986,265 |
| 2016-01-07 | $6.97 | $7.07 | $6.75 | $6.80 | $5.97 | 1,569,005 |
| 2016-01-06 | $7.13 | $7.25 | $7.02 | $7.14 | $6.27 | 627,161 |
| 2016-01-05 | $7.31 | $7.34 | $7.12 | $7.26 | $6.37 | 699,752 |
| 2016-01-04 | $7.06 | $7.29 | $7.00 | $7.26 | $6.37 | 765,304 |
| 2015-12-31 | $7.33 | $7.40 | $7.25 | $7.32 | $6.43 | 434,045 |
| 2015-12-30 | $7.77 | $7.80 | $7.37 | $7.38 | $6.48 | 415,078 |
| 2015-12-29 | $7.86 | $7.93 | $7.70 | $7.77 | $6.82 | 537,509 |
| 2015-12-28 | $8.24 | $8.47 | $7.84 | $7.86 | $6.85 | 562,642 |
| 2015-12-24 | $7.60 | $8.57 | $7.59 | $8.26 | $7.20 | 644,321 |
| 2015-12-23 | $7.62 | $7.68 | $7.43 | $7.49 | $6.53 | 663,414 |
| 2015-12-22 | $7.40 | $7.54 | $7.19 | $7.53 | $6.56 | 512,429 |
| 2015-12-21 | $7.21 | $7.45 | $7.14 | $7.39 | $6.44 | 771,691 |
| 2015-12-18 | $6.61 | $7.31 | $6.59 | $7.18 | $6.26 | 6,799,512 |
| 2015-12-17 | $6.64 | $6.77 | $6.41 | $6.55 | $5.71 | 1,030,551 |
| 2015-12-16 | $6.53 | $6.66 | $6.35 | $6.61 | $5.76 | 1,324,633 |
| 2015-12-15 | $6.58 | $6.64 | $6.30 | $6.46 | $5.63 | 1,015,241 |
| 2015-12-14 | $6.80 | $6.83 | $6.36 | $6.44 | $5.61 | 1,427,491 |
| 2015-12-11 | $6.71 | $6.88 | $6.56 | $6.80 | $5.92 | 1,175,899 |
| 2015-12-10 | $6.80 | $7.00 | $6.49 | $6.92 | $6.03 | 816,818 |
| 2015-12-09 | $6.94 | $7.13 | $6.60 | $6.80 | $5.92 | 901,810 |
| 2015-12-08 | $6.90 | $7.10 | $6.76 | $6.98 | $6.08 | 713,530 |
| 2015-12-07 | $7.88 | $7.88 | $6.86 | $7.00 | $6.10 | 920,119 |
| 2015-12-04 | $7.89 | $7.97 | $7.64 | $7.88 | $6.87 | 533,083 |
| 2015-12-03 | $7.91 | $8.11 | $7.78 | $7.91 | $6.89 | 900,779 |
| 2015-12-02 | $8.33 | $8.43 | $7.59 | $7.78 | $6.78 | 1,269,416 |
| 2015-12-01 | $8.42 | $8.42 | $8.09 | $8.31 | $7.24 | 438,408 |
| 2015-11-30 | $8.37 | $8.48 | $8.26 | $8.36 | $7.28 | 512,506 |
| 2015-11-27 | $8.39 | $8.46 | $8.17 | $8.37 | $7.29 | 261,592 |
| 2015-11-25 | $8.60 | $8.63 | $8.23 | $8.39 | $7.31 | 593,457 |
| 2015-11-24 | $8.56 | $8.78 | $8.56 | $8.62 | $7.51 | 633,376 |
| 2015-11-23 | $8.75 | $8.97 | $8.64 | $8.70 | $7.58 | 461,712 |
| 2015-11-20 | $8.93 | $9.02 | $8.64 | $8.71 | $7.59 | 605,482 |
| 2015-11-19 | $9.25 | $9.25 | $8.66 | $8.82 | $7.68 | 586,019 |
| 2015-11-18 | $9.30 | $9.44 | $9.09 | $9.42 | $8.21 | 353,843 |
| 2015-11-17 | $9.28 | $9.59 | $9.08 | $9.31 | $8.11 | 505,960 |
| 2015-11-16 | $9.52 | $9.65 | $9.09 | $9.25 | $8.06 | 663,938 |
| 2015-11-13 | $9.44 | $9.84 | $9.35 | $9.57 | $8.34 | 1,084,772 |
| 2015-11-12 | $9.70 | $9.77 | $9.42 | $9.51 | $8.29 | 480,567 |
| 2015-11-11 | $10.05 | $10.20 | $9.68 | $9.79 | $8.53 | 420,332 |
| 2015-11-10 | $10.27 | $10.45 | $9.98 | $10.00 | $8.71 | 328,914 |
| 2015-11-09 | $10.80 | $10.87 | $10.20 | $10.32 | $8.99 | 801,290 |
| 2015-11-06 | $10.36 | $11.12 | $10.29 | $10.60 | $9.24 | 588,057 |
| 2015-11-05 | $9.69 | $10.29 | $9.60 | $10.27 | $8.95 | 716,546 |
| 2015-11-04 | $9.81 | $9.90 | $9.49 | $9.70 | $8.45 | 519,696 |
| 2015-11-03 | $9.66 | $9.85 | $9.60 | $9.77 | $8.51 | 386,357 |
| 2015-11-02 | $9.28 | $9.79 | $9.20 | $9.69 | $8.44 | 422,232 |
| 2015-10-30 | $9.37 | $9.50 | $9.07 | $9.21 | $8.02 | 624,878 |
| 2015-10-29 | $9.60 | $9.95 | $9.32 | $9.36 | $8.16 | 543,204 |
| 2015-10-28 | $8.92 | $9.73 | $8.85 | $9.66 | $8.42 | 430,766 |
| 2015-10-27 | $9.35 | $9.39 | $8.58 | $8.87 | $7.73 | 433,069 |
| 2015-10-26 | $9.65 | $9.77 | $9.30 | $9.42 | $8.21 | 515,326 |
| 2015-10-23 | $8.51 | $9.99 | $8.51 | $9.68 | $8.43 | 1,019,579 |
| 2015-10-22 | $8.78 | $9.13 | $8.47 | $8.55 | $7.45 | 515,448 |
| 2015-10-21 | $9.04 | $9.24 | $8.68 | $8.70 | $7.58 | 533,359 |
| 2015-10-20 | $8.65 | $9.09 | $8.56 | $9.04 | $7.88 | 494,517 |
| 2015-10-19 | $8.82 | $8.85 | $8.53 | $8.60 | $7.49 | 244,271 |
| 2015-10-16 | $9.07 | $9.15 | $8.79 | $8.90 | $7.75 | 331,482 |
| 2015-10-15 | $9.01 | $9.12 | $8.71 | $9.06 | $7.89 | 594,964 |
| 2015-10-14 | $9.35 | $9.36 | $8.71 | $8.83 | $7.69 | 760,125 |
| 2015-10-13 | $9.52 | $9.73 | $9.46 | $9.54 | $8.31 | 370,936 |
| 2015-10-12 | $9.47 | $9.79 | $9.37 | $9.55 | $8.32 | 284,332 |
| 2015-10-09 | $9.58 | $9.80 | $9.39 | $9.50 | $8.28 | 364,737 |
| 2015-10-08 | $9.30 | $9.59 | $9.16 | $9.56 | $8.33 | 466,407 |
| 2015-10-07 | $9.18 | $9.52 | $9.08 | $9.41 | $8.20 | 449,929 |
| 2015-10-06 | $9.20 | $9.61 | $9.07 | $9.22 | $8.03 | 506,790 |
| 2015-10-05 | $8.70 | $9.42 | $8.69 | $9.32 | $8.12 | 445,632 |
| 2015-10-02 | $8.89 | $8.89 | $8.13 | $8.60 | $7.49 | 616,652 |
| 2015-10-01 | $8.73 | $9.14 | $8.68 | $9.09 | $7.92 | 523,378 |
| 2015-09-30 | $8.81 | $8.93 | $8.40 | $8.73 | $7.61 | 724,930 |
| 2015-09-29 | $9.03 | $9.23 | $8.59 | $8.66 | $7.55 | 793,386 |
| 2015-09-28 | $9.00 | $9.18 | $8.83 | $8.97 | $7.82 | 470,193 |
| 2015-09-25 | $8.98 | $9.27 | $8.79 | $9.17 | $7.90 | 789,378 |
| 2015-09-24 | $8.85 | $8.88 | $8.66 | $8.86 | $7.63 | 671,540 |
| 2015-09-23 | $8.94 | $9.22 | $8.75 | $8.95 | $7.71 | 948,591 |
| 2015-09-22 | $8.67 | $8.80 | $8.48 | $8.76 | $7.55 | 572,410 |
| 2015-09-21 | $8.54 | $8.82 | $8.29 | $8.80 | $7.58 | 663,336 |
| 2015-09-18 | $8.75 | $8.77 | $8.19 | $8.43 | $7.26 | 4,293,267 |
| 2015-09-17 | $9.12 | $9.39 | $8.70 | $8.90 | $7.67 | 893,438 |
| 2015-09-16 | $9.20 | $9.35 | $9.03 | $9.18 | $7.91 | 456,317 |
| 2015-09-15 | $9.01 | $9.36 | $8.93 | $9.25 | $7.97 | 502,646 |
| 2015-09-14 | $8.84 | $9.11 | $8.70 | $9.02 | $7.77 | 741,641 |
| 2015-09-11 | $8.71 | $9.00 | $8.65 | $8.84 | $7.62 | 1,168,942 |
| 2015-09-10 | $8.71 | $8.84 | $8.54 | $8.74 | $7.53 | 473,794 |
| 2015-09-09 | $8.67 | $8.87 | $8.53 | $8.69 | $7.49 | 421,023 |
| 2015-09-08 | $8.61 | $8.69 | $8.42 | $8.55 | $7.37 | 366,868 |
| 2015-09-04 | $8.62 | $8.80 | $8.39 | $8.49 | $7.32 | 432,172 |
| 2015-09-03 | $8.84 | $8.92 | $8.62 | $8.75 | $7.54 | 776,730 |
| 2015-09-02 | $7.75 | $9.56 | $7.71 | $8.85 | $7.63 | 2,266,816 |
| 2015-09-01 | $8.40 | $8.53 | $7.09 | $7.40 | $6.38 | 1,349,620 |
| 2015-08-31 | $7.22 | $8.65 | $7.21 | $8.64 | $7.44 | 1,354,076 |
| 2015-08-28 | $6.98 | $7.44 | $6.90 | $7.25 | $6.25 | 881,749 |
| 2015-08-27 | $6.88 | $7.11 | $6.77 | $6.93 | $5.97 | 762,860 |
| 2015-08-26 | $6.90 | $6.90 | $6.64 | $6.85 | $5.90 | 1,037,951 |
| 2015-08-25 | $7.40 | $7.41 | $6.68 | $6.70 | $5.77 | 875,704 |
| 2015-08-24 | $7.21 | $7.58 | $7.06 | $7.15 | $6.16 | 692,290 |
| 2015-08-21 | $7.53 | $7.66 | $7.34 | $7.51 | $6.47 | 851,320 |
| 2015-08-20 | $7.41 | $7.76 | $7.21 | $7.68 | $6.62 | 1,024,082 |
OFG Bancorp (OFG) News Headlines
Recent OFG Bancorp (OFG) News
Similar Companies to OFG Bancorp (OFG) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |