Old National Bancorp (ONB) Exchange: NASDAQ
Data as of April 26, 2024
$15.53 ($0.05) 0.32%
Old National Bancorp - Daily Information
Click for more stock information on Old National Bancorp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $15.67 |
| Previous Close | $15.53 |
| High | $15.83 |
| Low | $15.53 |
| Adjusted Open | $15.67 |
| Previous Adjusted Close | $15.53 |
| Adjusted High | $15.83 |
| Adjusted Low | $15.53 |
About Old National Bancorp (ONB)
Old National Bancorp is an American financial services corporation that was founded in 2013 and is based in Evansville, Indiana. It is the oldest national bank in Indiana and the second-largest bank holding company headquartered in Indiana. It has over 200 branches in six states â Illinois, Indiana, Kentucky, Michigan, Ohio and Wisconsin. The company has grown significantly since its inception and currently has over $20 million in assets and $19 million in deposits. Old National has also increased its presence in the commercial banking industry, offering services including commercial banking, investments, trust, insurance, and wealth management services.
Invest in Old National Bancorp (ONB)
Historical Stock Data for Old National Bancorp (ONB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $15.67 | $15.83 | $15.53 | $15.53 | $15.53 | 1,336,628 |
| 2024-04-16 | $15.56 | $16.04 | $15.38 | $15.48 | $15.48 | 1,542,794 |
| 2024-04-15 | $15.92 | $16.10 | $15.60 | $15.69 | $15.69 | 1,521,827 |
| 2024-04-12 | $15.76 | $15.92 | $15.71 | $15.81 | $15.81 | 1,400,826 |
| 2024-04-11 | $16.11 | $16.23 | $15.75 | $15.96 | $15.96 | 1,556,078 |
| 2024-04-10 | $16.44 | $16.45 | $15.83 | $16.02 | $16.02 | 2,556,214 |
| 2024-04-09 | $16.87 | $16.93 | $16.72 | $16.87 | $16.87 | 1,321,984 |
| 2024-04-08 | $16.58 | $16.84 | $16.48 | $16.81 | $16.81 | 1,378,788 |
| 2024-04-05 | $16.50 | $16.73 | $16.38 | $16.59 | $16.59 | 2,565,267 |
| 2024-04-04 | $16.38 | $16.80 | $16.38 | $16.65 | $16.65 | 5,896,826 |
| 2024-04-03 | $16.21 | $16.31 | $16.04 | $16.04 | $16.04 | 5,086,187 |
| 2024-04-02 | $16.50 | $16.54 | $16.20 | $16.21 | $16.21 | 8,452,141 |
| 2024-04-01 | $17.45 | $17.47 | $16.52 | $16.65 | $16.65 | 5,699,598 |
| 2024-03-28 | $17.40 | $17.51 | $17.32 | $17.41 | $17.41 | 2,527,235 |
| 2024-03-27 | $16.89 | $17.43 | $16.79 | $17.41 | $17.41 | 1,476,485 |
| 2024-03-26 | $16.98 | $17.00 | $16.79 | $16.87 | $16.87 | 1,544,054 |
| 2024-03-25 | $16.83 | $17.02 | $16.82 | $16.85 | $16.85 | 1,314,814 |
| 2024-03-22 | $17.20 | $17.22 | $16.80 | $16.82 | $16.82 | 1,557,696 |
| 2024-03-21 | $17.00 | $17.25 | $16.93 | $17.12 | $17.12 | 1,817,529 |
| 2024-03-20 | $16.21 | $17.00 | $16.15 | $16.89 | $16.89 | 2,526,423 |
| 2024-03-19 | $16.16 | $16.47 | $16.15 | $16.37 | $16.37 | 1,560,472 |
| 2024-03-18 | $16.35 | $16.36 | $16.13 | $16.18 | $16.18 | 2,169,820 |
| 2024-03-15 | $16.13 | $16.55 | $16.13 | $16.40 | $16.40 | 4,954,463 |
| 2024-03-14 | $16.51 | $16.59 | $16.08 | $16.19 | $16.19 | 1,649,695 |
| 2024-03-13 | $16.49 | $16.75 | $16.49 | $16.59 | $16.59 | 1,355,745 |
| 2024-03-12 | $16.73 | $16.84 | $16.46 | $16.53 | $16.53 | 1,266,229 |
| 2024-03-11 | $16.79 | $16.90 | $16.68 | $16.76 | $16.76 | 1,166,334 |
| 2024-03-08 | $16.99 | $17.01 | $16.75 | $16.78 | $16.78 | 1,407,327 |
| 2024-03-07 | $16.95 | $16.99 | $16.69 | $16.76 | $16.76 | 1,584,796 |
| 2024-03-06 | $16.78 | $16.97 | $16.29 | $16.77 | $16.77 | 2,320,443 |
| 2024-03-05 | $16.04 | $16.89 | $15.99 | $16.78 | $16.78 | 2,566,495 |
| 2024-03-04 | $16.31 | $16.50 | $16.10 | $16.13 | $16.13 | 1,494,894 |
| 2024-03-01 | $16.27 | $16.41 | $15.94 | $16.39 | $16.25 | 1,569,261 |
| 2024-02-29 | $16.49 | $16.64 | $16.28 | $16.43 | $16.43 | 1,548,035 |
| 2024-02-28 | $16.23 | $16.42 | $16.14 | $16.18 | $16.18 | 1,348,415 |
| 2024-02-27 | $16.36 | $16.44 | $16.24 | $16.37 | $16.37 | 1,385,074 |
| 2024-02-26 | $16.25 | $16.45 | $16.11 | $16.20 | $16.20 | 1,238,915 |
| 2024-02-23 | $16.54 | $16.70 | $16.37 | $16.40 | $16.40 | 1,539,549 |
| 2024-02-22 | $16.42 | $16.65 | $16.30 | $16.63 | $16.63 | 2,878,333 |
| 2024-02-21 | $16.27 | $16.35 | $16.12 | $16.26 | $16.26 | 2,181,584 |
| 2024-02-20 | $16.26 | $16.60 | $16.15 | $16.39 | $16.39 | 1,775,253 |
| 2024-02-16 | $16.56 | $16.66 | $16.30 | $16.44 | $16.44 | 2,316,484 |
| 2024-02-15 | $16.06 | $16.70 | $16.02 | $16.66 | $16.66 | 2,616,852 |
| 2024-02-14 | $15.77 | $15.95 | $15.57 | $15.91 | $15.91 | 1,888,218 |
| 2024-02-13 | $15.80 | $15.89 | $15.36 | $15.60 | $15.60 | 3,467,791 |
| 2024-02-12 | $16.09 | $16.66 | $16.09 | $16.34 | $16.34 | 3,127,674 |
| 2024-02-09 | $15.90 | $16.15 | $15.75 | $16.15 | $16.15 | 1,885,577 |
| 2024-02-08 | $15.73 | $15.94 | $15.68 | $15.89 | $15.89 | 1,775,372 |
| 2024-02-07 | $15.83 | $16.01 | $15.50 | $15.85 | $15.85 | 2,741,398 |
| 2024-02-06 | $15.90 | $16.15 | $15.75 | $15.83 | $15.83 | 1,550,032 |
| 2024-02-05 | $15.87 | $16.07 | $15.69 | $15.95 | $15.95 | 1,910,658 |
| 2024-02-02 | $15.91 | $16.25 | $15.87 | $16.06 | $16.06 | 2,328,611 |
| 2024-02-01 | $16.59 | $16.69 | $15.74 | $16.20 | $16.20 | 4,057,239 |
| 2024-01-31 | $16.78 | $17.09 | $16.43 | $16.47 | $16.47 | 2,506,093 |
| 2024-01-30 | $17.33 | $17.44 | $17.17 | $17.17 | $17.17 | 1,937,374 |
| 2024-01-29 | $17.17 | $17.43 | $17.11 | $17.40 | $17.40 | 1,371,215 |
| 2024-01-26 | $17.22 | $17.28 | $16.99 | $17.16 | $17.16 | 1,285,077 |
| 2024-01-25 | $17.12 | $17.15 | $16.74 | $17.09 | $17.09 | 2,188,960 |
| 2024-01-24 | $16.83 | $17.09 | $16.74 | $16.90 | $16.90 | 1,575,177 |
| 2024-01-23 | $17.24 | $17.24 | $16.72 | $16.72 | $16.72 | 1,864,881 |
| 2024-01-22 | $16.81 | $17.00 | $16.72 | $16.96 | $16.96 | 1,980,359 |
| 2024-01-19 | $16.34 | $16.66 | $16.21 | $16.66 | $16.66 | 1,569,543 |
| 2024-01-18 | $16.22 | $16.38 | $16.14 | $16.28 | $16.28 | 1,470,014 |
| 2024-01-17 | $15.85 | $16.26 | $15.79 | $16.15 | $16.15 | 1,959,968 |
| 2024-01-16 | $16.17 | $16.30 | $16.09 | $16.17 | $16.17 | 1,778,183 |
| 2024-01-12 | $16.76 | $16.82 | $16.29 | $16.40 | $16.40 | 1,393,256 |
| 2024-01-11 | $16.68 | $16.71 | $16.33 | $16.59 | $16.59 | 2,389,795 |
| 2024-01-10 | $16.80 | $16.86 | $16.63 | $16.81 | $16.81 | 1,847,241 |
| 2024-01-09 | $16.69 | $16.86 | $16.61 | $16.85 | $16.85 | 2,254,392 |
| 2024-01-08 | $16.68 | $16.95 | $16.57 | $16.95 | $16.95 | 1,815,746 |
| 2024-01-05 | $16.55 | $16.91 | $16.54 | $16.68 | $16.68 | 1,645,066 |
| 2024-01-04 | $16.59 | $16.88 | $16.53 | $16.69 | $16.69 | 2,095,848 |
| 2024-01-03 | $16.92 | $16.92 | $16.47 | $16.55 | $16.55 | 2,394,154 |
| 2024-01-02 | $16.74 | $17.24 | $16.70 | $17.02 | $17.02 | 1,774,253 |
| 2023-12-29 | $17.07 | $17.10 | $16.88 | $16.89 | $16.89 | 1,518,665 |
| 2023-12-28 | $16.97 | $17.17 | $16.97 | $17.11 | $17.11 | 1,155,920 |
| 2023-12-27 | $17.17 | $17.23 | $17.05 | $17.10 | $17.10 | 1,703,436 |
| 2023-12-26 | $17.00 | $17.24 | $16.90 | $17.18 | $17.18 | 2,382,379 |
| 2023-12-22 | $16.99 | $17.11 | $16.88 | $16.96 | $16.96 | 2,145,968 |
| 2023-12-21 | $16.85 | $16.89 | $16.63 | $16.84 | $16.84 | 1,828,712 |
| 2023-12-20 | $17.09 | $17.25 | $16.69 | $16.69 | $16.69 | 3,322,058 |
| 2023-12-19 | $16.94 | $17.15 | $16.79 | $17.07 | $17.07 | 2,046,528 |
| 2023-12-18 | $17.12 | $17.12 | $16.82 | $16.86 | $16.86 | 1,655,340 |
| 2023-12-15 | $17.37 | $17.42 | $16.92 | $17.00 | $17.00 | 5,258,918 |
| 2023-12-14 | $17.19 | $17.64 | $17.02 | $17.37 | $17.37 | 3,343,496 |
| 2023-12-13 | $15.87 | $16.82 | $15.86 | $16.82 | $16.82 | 2,598,969 |
| 2023-12-12 | $16.12 | $16.12 | $15.87 | $15.88 | $15.88 | 1,413,133 |
| 2023-12-11 | $16.16 | $16.19 | $16.00 | $16.10 | $16.10 | 1,452,052 |
| 2023-12-08 | $16.08 | $16.34 | $16.03 | $16.20 | $16.20 | 1,343,950 |
| 2023-12-07 | $15.78 | $16.09 | $15.69 | $16.09 | $16.09 | 1,615,321 |
| 2023-12-06 | $15.99 | $16.28 | $15.68 | $15.70 | $15.70 | 2,286,860 |
| 2023-12-05 | $15.92 | $16.00 | $15.81 | $15.88 | $15.88 | 3,189,072 |
| 2023-12-04 | $15.65 | $15.99 | $15.51 | $15.98 | $15.98 | 3,146,991 |
| 2023-12-01 | $14.89 | $15.82 | $14.83 | $15.76 | $15.76 | 4,344,713 |
| 2023-11-30 | $14.72 | $14.93 | $14.63 | $14.89 | $14.89 | 2,994,406 |
| 2023-11-29 | $14.69 | $14.95 | $14.68 | $14.82 | $14.82 | 1,873,201 |
| 2023-11-28 | $14.48 | $14.57 | $14.32 | $14.56 | $14.56 | 1,299,883 |
| 2023-11-27 | $14.54 | $14.58 | $14.41 | $14.51 | $14.51 | 1,405,928 |
| 2023-11-24 | $14.68 | $14.72 | $14.56 | $14.63 | $14.63 | 720,808 |
| 2023-11-22 | $14.76 | $14.87 | $14.60 | $14.65 | $14.65 | 1,168,424 |
| 2023-11-21 | $15.01 | $15.02 | $14.59 | $14.64 | $14.64 | 1,744,620 |
| 2023-11-20 | $15.12 | $15.12 | $14.90 | $15.06 | $15.06 | 1,368,645 |
| 2023-11-17 | $14.92 | $15.22 | $14.83 | $15.12 | $15.12 | 1,875,620 |
| 2023-11-16 | $14.99 | $15.00 | $14.70 | $14.91 | $14.91 | 1,659,649 |
| 2023-11-15 | $14.80 | $15.08 | $14.78 | $15.01 | $15.01 | 1,742,029 |
| 2023-11-14 | $14.52 | $14.98 | $14.43 | $14.87 | $14.87 | 2,559,780 |
| 2023-11-13 | $13.87 | $14.03 | $13.75 | $13.99 | $13.99 | 1,077,620 |
| 2023-11-10 | $13.88 | $14.04 | $13.67 | $13.93 | $13.93 | 1,687,670 |
| 2023-11-09 | $14.18 | $14.20 | $13.73 | $13.79 | $13.79 | 1,548,834 |
| 2023-11-08 | $14.43 | $14.43 | $14.08 | $14.16 | $14.16 | 1,063,645 |
| 2023-11-07 | $14.35 | $14.47 | $14.25 | $14.37 | $14.37 | 1,222,368 |
| 2023-11-06 | $14.60 | $14.64 | $14.33 | $14.44 | $14.44 | 1,567,315 |
| 2023-11-03 | $14.49 | $14.74 | $14.36 | $14.61 | $14.61 | 2,408,271 |
| 2023-11-02 | $13.75 | $14.12 | $13.67 | $14.11 | $14.11 | 4,107,613 |
| 2023-11-01 | $13.65 | $13.70 | $13.33 | $13.60 | $13.60 | 2,983,838 |
| 2023-10-31 | $13.61 | $13.76 | $13.55 | $13.70 | $13.70 | 1,583,328 |
| 2023-10-30 | $13.75 | $13.82 | $13.49 | $13.60 | $13.60 | 1,799,029 |
| 2023-10-27 | $13.65 | $13.82 | $13.42 | $13.61 | $13.61 | 2,962,928 |
| 2023-10-26 | $13.41 | $13.84 | $13.40 | $13.66 | $13.66 | 2,007,947 |
| 2023-10-25 | $13.45 | $13.57 | $13.06 | $13.34 | $13.34 | 2,737,114 |
| 2023-10-24 | $13.53 | $14.25 | $12.36 | $13.49 | $13.49 | 2,221,702 |
| 2023-10-23 | $13.82 | $14.13 | $13.80 | $13.87 | $13.87 | 2,943,491 |
| 2023-10-20 | $14.44 | $14.44 | $13.84 | $13.88 | $13.88 | 2,941,843 |
| 2023-10-19 | $14.44 | $14.82 | $14.40 | $14.42 | $14.42 | 1,834,744 |
| 2023-10-18 | $14.46 | $14.60 | $14.37 | $14.51 | $14.51 | 2,118,183 |
| 2023-10-17 | $14.11 | $14.74 | $14.00 | $14.61 | $14.61 | 2,364,814 |
| 2023-10-16 | $14.13 | $14.30 | $14.08 | $14.24 | $14.24 | 2,443,730 |
| 2023-10-13 | $14.37 | $14.38 | $13.93 | $13.97 | $13.97 | 1,344,701 |
| 2023-10-12 | $14.51 | $14.51 | $14.12 | $14.22 | $14.22 | 1,637,209 |
| 2023-10-11 | $14.58 | $14.74 | $14.37 | $14.46 | $14.46 | 1,502,999 |
| 2023-10-10 | $14.51 | $14.63 | $14.46 | $14.56 | $14.56 | 2,100,069 |
| 2023-10-09 | $14.40 | $14.52 | $14.35 | $14.41 | $14.41 | 1,142,189 |
| 2023-10-06 | $14.30 | $14.62 | $14.17 | $14.46 | $14.46 | 1,302,520 |
| 2023-10-05 | $14.11 | $14.50 | $14.04 | $14.46 | $14.46 | 1,800,244 |
| 2023-10-04 | $14.00 | $14.13 | $13.82 | $14.11 | $14.11 | 1,173,719 |
| 2023-10-03 | $14.14 | $14.15 | $13.90 | $13.96 | $13.96 | 1,180,803 |
| 2023-10-02 | $14.53 | $14.59 | $14.18 | $14.26 | $14.26 | 1,498,747 |
| 2023-09-29 | $14.60 | $14.76 | $14.48 | $14.54 | $14.54 | 1,811,742 |
| 2023-09-28 | $14.31 | $14.60 | $14.27 | $14.49 | $14.49 | 1,727,590 |
| 2023-09-27 | $14.62 | $14.69 | $14.25 | $14.33 | $14.33 | 1,912,896 |
| 2023-09-26 | $14.63 | $14.79 | $14.46 | $14.52 | $14.52 | 1,315,108 |
| 2023-09-25 | $14.51 | $14.77 | $14.45 | $14.76 | $14.76 | 1,250,311 |
| 2023-09-22 | $14.63 | $14.67 | $14.45 | $14.53 | $14.53 | 1,433,013 |
| 2023-09-21 | $14.70 | $14.81 | $14.53 | $14.60 | $14.60 | 1,602,151 |
| 2023-09-20 | $14.97 | $15.10 | $14.78 | $14.79 | $14.79 | 1,032,350 |
| 2023-09-19 | $14.94 | $15.04 | $14.75 | $14.88 | $14.88 | 1,283,074 |
| 2023-09-18 | $15.19 | $15.19 | $14.87 | $14.89 | $14.89 | 1,353,401 |
| 2023-09-15 | $15.19 | $15.29 | $15.06 | $15.12 | $15.12 | 5,195,244 |
| 2023-09-14 | $15.27 | $15.48 | $15.21 | $15.27 | $15.27 | 1,558,115 |
| 2023-09-13 | $15.27 | $15.34 | $14.94 | $15.13 | $15.13 | 1,459,003 |
| 2023-09-12 | $15.04 | $15.31 | $14.97 | $15.19 | $15.19 | 1,294,257 |
| 2023-09-11 | $15.15 | $15.30 | $14.98 | $15.01 | $15.01 | 1,462,905 |
| 2023-09-08 | $14.98 | $15.12 | $14.73 | $15.10 | $15.10 | 1,183,689 |
| 2023-09-07 | $14.96 | $15.07 | $14.81 | $14.91 | $14.91 | 1,125,325 |
| 2023-09-06 | $15.34 | $15.38 | $14.88 | $15.00 | $15.00 | 1,367,932 |
| 2023-09-05 | $15.69 | $15.72 | $15.36 | $15.36 | $15.36 | 1,386,752 |
| 2023-09-01 | $15.36 | $15.81 | $15.32 | $15.79 | $15.79 | 1,545,804 |
| 2023-08-31 | $15.18 | $15.31 | $15.14 | $15.26 | $15.26 | 1,280,916 |
| 2023-08-30 | $15.44 | $15.48 | $15.30 | $15.32 | $15.18 | 1,432,512 |
| 2023-08-29 | $15.39 | $15.52 | $15.29 | $15.45 | $15.31 | 1,074,928 |
| 2023-08-28 | $15.29 | $15.52 | $15.29 | $15.41 | $15.41 | 1,132,597 |
| 2023-08-25 | $15.42 | $15.56 | $15.07 | $15.25 | $15.25 | 1,225,034 |
| 2023-08-24 | $15.25 | $15.62 | $15.25 | $15.38 | $15.38 | 1,031,852 |
| 2023-08-23 | $15.20 | $15.40 | $15.08 | $15.36 | $15.36 | 1,251,278 |
| 2023-08-22 | $15.48 | $15.57 | $15.09 | $15.19 | $15.19 | 1,582,844 |
| 2023-08-21 | $15.65 | $15.76 | $15.35 | $15.52 | $15.52 | 1,315,648 |
| 2023-08-18 | $15.44 | $15.83 | $15.44 | $15.63 | $15.63 | 3,553,644 |
| 2023-08-17 | $15.80 | $15.87 | $15.55 | $15.61 | $15.61 | 2,247,711 |
| 2023-08-16 | $15.94 | $16.01 | $15.69 | $15.74 | $15.74 | 1,526,520 |
| 2023-08-15 | $16.34 | $16.36 | $15.93 | $15.98 | $15.98 | 1,701,886 |
| 2023-08-14 | $16.76 | $16.82 | $16.50 | $16.59 | $16.59 | 1,759,772 |
| 2023-08-11 | $16.78 | $16.93 | $16.71 | $16.89 | $16.89 | 1,282,384 |
| 2023-08-10 | $17.02 | $17.14 | $16.73 | $16.85 | $16.85 | 1,374,831 |
| 2023-08-09 | $16.98 | $17.02 | $16.81 | $16.93 | $16.93 | 1,192,023 |
| 2023-08-08 | $16.82 | $17.12 | $16.54 | $17.09 | $17.09 | 1,747,906 |
| 2023-08-07 | $17.24 | $17.38 | $17.12 | $17.36 | $17.36 | 1,524,255 |
| 2023-08-04 | $17.24 | $17.46 | $17.09 | $17.20 | $17.20 | 1,699,490 |
| 2023-08-03 | $16.72 | $17.31 | $16.65 | $17.26 | $17.26 | 2,419,159 |
| 2023-08-02 | $16.56 | $16.82 | $16.44 | $16.76 | $16.76 | 2,085,497 |
| 2023-08-01 | $17.01 | $17.01 | $16.51 | $16.76 | $16.76 | 2,198,847 |
| 2023-07-31 | $16.97 | $17.09 | $16.87 | $17.03 | $17.03 | 2,379,987 |
| 2023-07-28 | $17.20 | $17.25 | $16.64 | $17.01 | $17.01 | 3,313,350 |
| 2023-07-27 | $17.36 | $17.50 | $16.76 | $16.99 | $16.99 | 6,574,926 |
| 2023-07-26 | $16.52 | $17.34 | $16.36 | $17.25 | $17.25 | 5,788,053 |
| 2023-07-25 | $15.97 | $16.35 | $15.80 | $16.12 | $16.12 | 4,921,347 |
| 2023-07-24 | $15.61 | $15.92 | $15.60 | $15.77 | $15.77 | 3,005,935 |
| 2023-07-21 | $15.83 | $15.84 | $15.51 | $15.64 | $15.64 | 1,764,209 |
| 2023-07-20 | $15.79 | $15.79 | $15.40 | $15.72 | $15.72 | 2,125,739 |
| 2023-07-19 | $15.46 | $15.83 | $15.31 | $15.80 | $15.80 | 2,249,735 |
| 2023-07-18 | $14.82 | $15.40 | $14.82 | $15.38 | $15.38 | 2,094,643 |
| 2023-07-17 | $14.57 | $14.93 | $14.53 | $14.83 | $14.83 | 1,327,818 |
| 2023-07-14 | $15.00 | $15.00 | $14.48 | $14.56 | $14.56 | 1,622,720 |
| 2023-07-13 | $14.83 | $15.05 | $14.77 | $14.88 | $14.88 | 1,255,607 |
| 2023-07-12 | $14.85 | $15.01 | $14.73 | $14.78 | $14.78 | 1,739,581 |
| 2023-07-11 | $14.40 | $14.60 | $14.32 | $14.58 | $14.58 | 1,626,959 |
| 2023-07-10 | $14.03 | $14.44 | $13.99 | $14.35 | $14.35 | 2,044,737 |
| 2023-07-07 | $13.65 | $14.16 | $13.65 | $14.06 | $14.06 | 1,634,420 |
| 2023-07-06 | $13.77 | $13.78 | $13.50 | $13.71 | $13.71 | 1,638,867 |
| 2023-07-05 | $14.03 | $14.11 | $13.81 | $13.92 | $13.92 | 1,331,884 |
| 2023-07-03 | $13.95 | $14.18 | $13.92 | $14.10 | $14.10 | 704,224 |
| 2023-06-30 | $14.07 | $14.08 | $13.87 | $13.94 | $13.94 | 2,305,395 |
| 2023-06-29 | $13.98 | $14.13 | $13.89 | $13.97 | $13.97 | 1,365,889 |
| 2023-06-28 | $13.81 | $13.88 | $13.64 | $13.78 | $13.78 | 1,814,981 |
| 2023-06-27 | $13.68 | $13.99 | $13.52 | $13.87 | $13.87 | 2,563,858 |
| 2023-06-26 | $13.49 | $13.82 | $13.49 | $13.66 | $13.66 | 2,140,502 |
| 2023-06-23 | $13.37 | $13.56 | $13.25 | $13.39 | $13.39 | 3,937,731 |
| 2023-06-22 | $13.47 | $13.71 | $13.30 | $13.55 | $13.55 | 3,557,318 |
| 2023-06-21 | $13.59 | $13.68 | $13.38 | $13.51 | $13.51 | 1,760,980 |
| 2023-06-20 | $13.83 | $13.83 | $13.56 | $13.66 | $13.66 | 1,790,687 |
| 2023-06-16 | $14.11 | $14.11 | $13.72 | $13.85 | $13.85 | 3,972,300 |
| 2023-06-15 | $13.78 | $14.11 | $13.78 | $14.03 | $14.03 | 1,767,777 |
| 2023-06-14 | $14.13 | $14.21 | $13.68 | $13.84 | $13.84 | 2,759,929 |
| 2023-06-13 | $13.79 | $14.13 | $13.66 | $14.08 | $14.08 | 2,234,187 |
| 2023-06-12 | $13.66 | $14.01 | $13.55 | $13.75 | $13.75 | 2,682,791 |
| 2023-06-09 | $13.65 | $13.72 | $13.47 | $13.70 | $13.70 | 2,020,929 |
| 2023-06-08 | $13.85 | $13.97 | $13.49 | $13.69 | $13.69 | 1,524,441 |
| 2023-06-07 | $13.66 | $14.06 | $13.48 | $13.95 | $13.95 | 2,832,056 |
| 2023-06-06 | $12.91 | $13.67 | $12.80 | $13.50 | $13.50 | 2,291,068 |
| 2023-06-05 | $13.36 | $13.39 | $12.89 | $12.90 | $12.90 | 1,981,459 |
| 2023-06-02 | $12.84 | $13.48 | $12.75 | $13.41 | $13.41 | 2,046,869 |
| 2023-06-01 | $12.58 | $12.85 | $12.37 | $12.63 | $12.63 | 1,396,123 |
| 2023-05-31 | $12.68 | $12.75 | $12.21 | $12.42 | $12.42 | 2,576,541 |
| 2023-05-30 | $12.85 | $12.97 | $12.66 | $12.88 | $12.74 | 2,240,771 |
| 2023-05-26 | $12.52 | $12.90 | $12.46 | $12.88 | $12.74 | 2,935,106 |
| 2023-05-25 | $12.81 | $12.90 | $12.57 | $12.74 | $12.60 | 1,696,915 |
| 2023-05-24 | $13.04 | $13.07 | $12.79 | $12.96 | $12.82 | 1,795,841 |
| 2023-05-23 | $12.92 | $13.39 | $12.89 | $13.17 | $13.02 | 2,360,188 |
| 2023-05-22 | $12.77 | $13.02 | $12.57 | $12.93 | $12.79 | 1,695,900 |
| 2023-05-19 | $13.18 | $13.18 | $12.58 | $12.66 | $12.66 | 1,882,302 |
| 2023-05-18 | $13.03 | $13.13 | $12.90 | $13.03 | $13.03 | 1,967,065 |
| 2023-05-17 | $12.45 | $13.10 | $12.45 | $13.06 | $13.06 | 2,399,055 |
| 2023-05-16 | $12.42 | $12.60 | $12.20 | $12.26 | $12.26 | 2,412,330 |
| 2023-05-15 | $12.26 | $12.55 | $12.25 | $12.43 | $12.43 | 1,699,961 |
| 2023-05-12 | $12.18 | $12.27 | $11.99 | $12.21 | $12.21 | 1,920,777 |
| 2023-05-11 | $11.98 | $12.27 | $11.80 | $12.10 | $12.10 | 2,133,319 |
| 2023-05-10 | $12.46 | $12.52 | $12.01 | $12.13 | $12.13 | 2,425,558 |
| 2023-05-09 | $12.40 | $12.42 | $12.02 | $12.26 | $12.26 | 2,865,850 |
| 2023-05-08 | $12.83 | $12.87 | $12.23 | $12.44 | $12.44 | 2,399,222 |
| 2023-05-05 | $12.91 | $12.91 | $12.45 | $12.69 | $12.69 | 3,524,392 |
| 2023-05-04 | $12.25 | $12.40 | $11.66 | $12.16 | $12.16 | 3,695,031 |
| 2023-05-03 | $12.71 | $13.11 | $12.54 | $12.58 | $12.58 | 3,208,058 |
| 2023-05-02 | $13.11 | $13.15 | $12.30 | $12.54 | $12.54 | 2,694,565 |
| 2023-05-01 | $13.44 | $13.51 | $13.15 | $13.17 | $13.17 | 1,492,829 |
| 2023-04-28 | $13.42 | $13.67 | $13.35 | $13.41 | $13.41 | 2,686,818 |
| 2023-04-27 | $13.70 | $13.80 | $13.40 | $13.43 | $13.43 | 2,396,244 |
| 2023-04-26 | $13.12 | $13.73 | $13.12 | $13.62 | $13.62 | 2,314,527 |
| 2023-04-25 | $13.42 | $14.06 | $13.14 | $13.19 | $13.19 | 3,366,565 |
| 2023-04-24 | $13.53 | $13.67 | $13.47 | $13.50 | $13.50 | 2,330,996 |
| 2023-04-21 | $13.66 | $13.66 | $13.36 | $13.54 | $13.54 | 2,298,866 |
| 2023-04-20 | $13.82 | $13.85 | $13.61 | $13.70 | $13.70 | 1,937,134 |
| 2023-04-19 | $13.52 | $13.98 | $13.44 | $13.93 | $13.93 | 1,614,713 |
| 2023-04-18 | $13.83 | $13.83 | $13.37 | $13.48 | $13.48 | 1,360,441 |
| 2023-04-17 | $13.47 | $13.79 | $13.33 | $13.78 | $13.78 | 1,493,239 |
| 2023-04-14 | $14.04 | $14.14 | $13.41 | $13.48 | $13.48 | 1,259,519 |
| 2023-04-13 | $13.57 | $13.89 | $13.50 | $13.83 | $13.83 | 2,445,239 |
| 2023-04-12 | $13.81 | $13.89 | $13.52 | $13.55 | $13.55 | 1,649,230 |
| 2023-04-11 | $13.89 | $13.93 | $13.71 | $13.73 | $13.73 | 1,703,958 |
| 2023-04-10 | $13.77 | $14.05 | $13.73 | $13.84 | $13.84 | 1,667,520 |
| 2023-04-06 | $13.82 | $14.00 | $13.79 | $13.90 | $13.90 | 1,808,441 |
| 2023-04-05 | $13.45 | $13.81 | $13.43 | $13.77 | $13.77 | 2,109,570 |
| 2023-04-04 | $14.34 | $14.34 | $13.54 | $13.73 | $13.73 | 2,432,107 |
| 2023-04-03 | $14.48 | $14.63 | $14.20 | $14.27 | $14.27 | 2,039,032 |
| 2023-03-31 | $14.40 | $14.46 | $14.21 | $14.42 | $14.42 | 2,331,818 |
| 2023-03-30 | $14.67 | $14.67 | $14.16 | $14.22 | $14.22 | 1,361,776 |
| 2023-03-29 | $14.70 | $14.70 | $14.35 | $14.49 | $14.49 | 1,167,964 |
| 2023-03-28 | $14.40 | $14.62 | $14.32 | $14.46 | $14.46 | 1,270,627 |
| 2023-03-27 | $14.88 | $15.06 | $14.46 | $14.51 | $14.51 | 1,885,226 |
| 2023-03-24 | $13.69 | $14.60 | $13.69 | $14.58 | $14.58 | 2,842,604 |
| 2023-03-23 | $14.57 | $14.69 | $13.87 | $13.95 | $13.95 | 2,527,440 |
| 2023-03-22 | $15.15 | $15.16 | $14.42 | $14.46 | $14.46 | 2,437,789 |
| 2023-03-21 | $15.27 | $15.45 | $15.01 | $15.18 | $15.18 | 3,790,164 |
| 2023-03-20 | $14.88 | $15.20 | $14.49 | $14.81 | $14.81 | 4,226,436 |
| 2023-03-17 | $14.90 | $14.90 | $14.23 | $14.39 | $14.39 | 7,157,930 |
| 2023-03-16 | $14.43 | $15.40 | $14.06 | $15.02 | $15.02 | 3,806,020 |
| 2023-03-15 | $14.50 | $15.13 | $14.28 | $14.59 | $14.59 | 4,470,907 |
| 2023-03-14 | $16.21 | $16.50 | $14.97 | $15.16 | $15.16 | 4,003,197 |
| 2023-03-13 | $15.33 | $16.55 | $14.59 | $15.32 | $15.32 | 6,900,604 |
| 2023-03-10 | $15.63 | $16.30 | $15.34 | $15.96 | $15.96 | 4,405,278 |
| 2023-03-09 | $16.61 | $16.61 | $16.00 | $16.02 | $16.02 | 3,341,844 |
| 2023-03-08 | $16.83 | $16.91 | $16.61 | $16.75 | $16.75 | 1,589,842 |
| 2023-03-07 | $17.11 | $17.11 | $16.74 | $16.81 | $16.81 | 1,849,878 |
| 2023-03-06 | $17.34 | $17.47 | $17.19 | $17.22 | $17.22 | 1,640,853 |
| 2023-03-03 | $17.30 | $17.46 | $17.13 | $17.37 | $17.37 | 1,583,255 |
| 2023-03-02 | $17.40 | $17.43 | $16.98 | $17.19 | $17.19 | 1,317,947 |
| 2023-03-01 | $17.55 | $17.62 | $17.34 | $17.51 | $17.51 | 1,765,657 |
| 2023-02-28 | $17.65 | $17.83 | $17.58 | $17.67 | $17.67 | 1,689,319 |
| 2023-02-27 | $17.72 | $17.99 | $17.65 | $17.73 | $17.59 | 1,483,859 |
| 2023-02-24 | $17.89 | $17.93 | $17.70 | $17.82 | $17.82 | 1,179,483 |
| 2023-02-23 | $17.86 | $18.16 | $17.72 | $17.99 | $17.99 | 1,753,767 |
| 2023-02-22 | $16.92 | $17.75 | $16.92 | $17.57 | $17.57 | 1,897,309 |
| 2023-02-21 | $17.87 | $17.90 | $17.54 | $17.61 | $17.61 | 1,974,068 |
| 2023-02-17 | $17.94 | $18.06 | $17.76 | $18.01 | $18.01 | 1,791,054 |
| 2023-02-16 | $17.81 | $17.99 | $17.75 | $17.81 | $17.81 | 1,268,992 |
| 2023-02-15 | $17.69 | $17.98 | $17.64 | $17.96 | $17.96 | 1,057,643 |
| 2023-02-14 | $17.99 | $18.11 | $17.71 | $17.83 | $17.83 | 919,393 |
| 2023-02-13 | $17.79 | $18.04 | $17.75 | $17.99 | $17.99 | 939,601 |
| 2023-02-10 | $17.65 | $17.88 | $17.62 | $17.81 | $17.81 | 1,276,522 |
| 2023-02-09 | $17.84 | $18.01 | $17.62 | $17.69 | $17.69 | 1,150,455 |
| 2023-02-08 | $17.90 | $17.94 | $17.69 | $17.74 | $17.74 | 1,044,406 |
| 2023-02-07 | $17.83 | $18.04 | $17.51 | $17.95 | $17.95 | 1,402,188 |
| 2023-02-06 | $17.90 | $17.97 | $17.63 | $17.85 | $17.85 | 1,463,003 |
| 2023-02-03 | $17.80 | $18.07 | $17.75 | $17.92 | $17.92 | 1,824,010 |
| 2023-02-02 | $17.55 | $17.82 | $17.38 | $17.82 | $17.82 | 1,995,883 |
| 2023-02-01 | $17.45 | $17.67 | $17.34 | $17.54 | $17.54 | 1,935,357 |
| 2023-01-31 | $17.12 | $17.56 | $17.02 | $17.50 | $17.50 | 2,040,514 |
| 2023-01-30 | $17.09 | $17.21 | $17.02 | $17.04 | $17.04 | 1,332,255 |
| 2023-01-27 | $17.17 | $17.21 | $16.88 | $17.07 | $17.07 | 1,290,826 |
| 2023-01-26 | $17.11 | $17.22 | $16.90 | $17.14 | $17.14 | 2,140,202 |
| 2023-01-25 | $16.86 | $17.27 | $16.78 | $16.99 | $16.99 | 2,455,330 |
| 2023-01-24 | $17.65 | $18.00 | $16.81 | $17.03 | $17.03 | 5,039,225 |
| 2023-01-23 | $18.14 | $18.26 | $17.99 | $18.16 | $18.16 | 1,878,069 |
| 2023-01-20 | $18.01 | $18.16 | $17.84 | $18.02 | $18.02 | 1,837,825 |
| 2023-01-19 | $17.67 | $17.92 | $17.59 | $17.80 | $17.80 | 1,568,146 |
| 2023-01-18 | $18.24 | $18.29 | $17.77 | $17.79 | $17.79 | 2,075,641 |
| 2023-01-17 | $18.55 | $18.55 | $18.32 | $18.38 | $18.38 | 1,046,999 |
| 2023-01-13 | $18.52 | $18.69 | $18.30 | $18.60 | $18.60 | 1,343,044 |
| 2023-01-12 | $18.42 | $18.81 | $18.40 | $18.74 | $18.74 | 2,008,984 |
| 2023-01-11 | $18.47 | $18.50 | $18.26 | $18.34 | $18.34 | 1,246,612 |
| 2023-01-10 | $18.11 | $18.43 | $18.05 | $18.42 | $18.42 | 1,221,923 |
| 2023-01-09 | $18.29 | $18.39 | $18.04 | $18.12 | $18.12 | 1,192,700 |
| 2023-01-06 | $17.92 | $18.42 | $17.90 | $18.32 | $18.32 | 1,120,447 |
| 2023-01-05 | $17.74 | $17.87 | $17.59 | $17.79 | $17.79 | 1,201,885 |
| 2023-01-04 | $17.97 | $18.25 | $17.79 | $17.83 | $17.83 | 1,108,857 |
| 2023-01-03 | $18.06 | $18.20 | $17.63 | $17.86 | $17.86 | 1,213,359 |
| 2022-12-30 | $18.10 | $18.20 | $17.94 | $17.98 | $17.98 | 1,092,275 |
| 2022-12-29 | $17.89 | $18.21 | $17.77 | $18.17 | $18.17 | 2,024,275 |
| 2022-12-28 | $17.86 | $18.01 | $17.82 | $17.83 | $17.83 | 1,159,655 |
| 2022-12-27 | $17.87 | $17.92 | $17.75 | $17.82 | $17.82 | 936,357 |
| 2022-12-23 | $17.59 | $17.85 | $17.57 | $17.78 | $17.78 | 879,706 |
| 2022-12-22 | $17.67 | $17.73 | $17.32 | $17.59 | $17.59 | 1,450,365 |
| 2022-12-21 | $17.52 | $17.80 | $17.50 | $17.76 | $17.76 | 1,985,484 |
| 2022-12-20 | $17.22 | $17.44 | $17.18 | $17.35 | $17.35 | 1,228,805 |
| 2022-12-19 | $17.11 | $17.27 | $16.89 | $17.15 | $17.15 | 1,762,554 |
| 2022-12-16 | $17.04 | $17.23 | $16.95 | $17.11 | $17.11 | 3,797,881 |
| 2022-12-15 | $17.28 | $17.35 | $17.08 | $17.20 | $17.20 | 2,014,210 |
| 2022-12-14 | $17.55 | $17.74 | $17.36 | $17.43 | $17.43 | 1,873,036 |
| 2022-12-13 | $18.25 | $18.34 | $17.48 | $17.58 | $17.58 | 3,174,254 |
| 2022-12-12 | $18.06 | $18.25 | $17.86 | $18.10 | $18.10 | 1,815,886 |
| 2022-12-09 | $17.95 | $18.16 | $17.93 | $18.00 | $18.00 | 1,039,454 |
| 2022-12-08 | $18.19 | $18.29 | $17.97 | $18.07 | $18.07 | 1,333,604 |
| 2022-12-07 | $18.00 | $18.26 | $17.82 | $18.08 | $18.08 | 1,044,953 |
| 2022-12-06 | $18.15 | $18.30 | $17.86 | $18.04 | $18.04 | 1,436,531 |
| 2022-12-05 | $19.00 | $19.38 | $18.03 | $18.16 | $18.16 | 1,574,067 |
| 2022-12-02 | $18.95 | $19.02 | $18.77 | $19.02 | $19.02 | 976,515 |
| 2022-12-01 | $19.13 | $19.25 | $18.92 | $19.02 | $19.02 | 1,170,148 |
| 2022-11-30 | $18.66 | $19.13 | $18.41 | $19.11 | $19.11 | 2,515,127 |
| 2022-11-29 | $18.76 | $18.83 | $18.66 | $18.76 | $18.62 | 1,132,875 |
| 2022-11-28 | $18.76 | $18.95 | $18.60 | $18.70 | $18.56 | 1,036,789 |
| 2022-11-25 | $18.97 | $19.01 | $18.83 | $18.97 | $18.97 | 318,676 |
| 2022-11-23 | $18.94 | $19.05 | $18.66 | $18.86 | $18.86 | 910,176 |
| 2022-11-22 | $18.97 | $19.11 | $18.91 | $19.00 | $19.00 | 917,907 |
| 2022-11-21 | $18.67 | $18.84 | $18.62 | $18.82 | $18.82 | 1,011,964 |
| 2022-11-18 | $18.52 | $18.76 | $18.35 | $18.64 | $18.64 | 1,936,493 |
| 2022-11-17 | $18.16 | $18.29 | $18.01 | $18.19 | $18.19 | 1,034,845 |
| 2022-11-16 | $18.60 | $18.64 | $18.27 | $18.31 | $18.31 | 1,532,484 |
| 2022-11-15 | $18.84 | $18.94 | $18.39 | $18.60 | $18.60 | 1,555,450 |
| 2022-11-14 | $18.76 | $18.95 | $18.60 | $18.63 | $18.63 | 1,673,872 |
| 2022-11-11 | $19.72 | $19.90 | $18.71 | $18.79 | $18.79 | 2,544,876 |
| 2022-11-10 | $19.94 | $20.19 | $19.70 | $19.79 | $19.79 | 3,189,285 |
| 2022-11-09 | $19.49 | $19.71 | $19.45 | $19.49 | $19.49 | 1,437,214 |
| 2022-11-08 | $19.77 | $19.85 | $19.54 | $19.67 | $19.67 | 1,132,666 |
| 2022-11-07 | $19.75 | $19.89 | $19.65 | $19.77 | $19.77 | 1,242,608 |
| 2022-11-04 | $19.52 | $19.71 | $19.37 | $19.70 | $19.70 | 1,605,555 |
| 2022-11-03 | $19.06 | $19.36 | $18.87 | $19.28 | $19.28 | 1,128,512 |
| 2022-11-02 | $19.59 | $19.81 | $19.23 | $19.25 | $19.25 | 2,303,039 |
| 2022-11-01 | $19.30 | $19.84 | $19.30 | $19.71 | $19.71 | 1,775,510 |
| 2022-10-31 | $19.27 | $19.66 | $19.27 | $19.56 | $19.56 | 1,796,184 |
| 2022-10-28 | $19.18 | $19.42 | $18.95 | $19.38 | $19.38 | 2,279,014 |
| 2022-10-27 | $19.12 | $19.47 | $19.01 | $19.04 | $19.04 | 3,004,537 |
| 2022-10-26 | $19.18 | $19.30 | $19.00 | $19.07 | $19.07 | 2,453,947 |
| 2022-10-25 | $18.75 | $19.12 | $18.48 | $18.97 | $18.97 | 3,265,468 |
| 2022-10-24 | $18.13 | $18.53 | $18.07 | $18.34 | $18.34 | 2,818,688 |
| 2022-10-21 | $17.81 | $18.11 | $17.71 | $18.00 | $18.00 | 3,245,172 |
| 2022-10-20 | $18.31 | $18.36 | $17.61 | $17.68 | $17.68 | 1,867,480 |
| 2022-10-19 | $18.40 | $18.58 | $18.08 | $18.25 | $18.25 | 1,883,282 |
| 2022-10-18 | $18.63 | $18.79 | $18.40 | $18.53 | $18.53 | 1,890,466 |
| 2022-10-17 | $18.42 | $18.66 | $18.24 | $18.46 | $18.46 | 1,585,549 |
| 2022-10-14 | $18.38 | $18.57 | $18.16 | $18.19 | $18.19 | 2,091,729 |
| 2022-10-13 | $17.35 | $18.38 | $17.19 | $18.33 | $18.33 | 2,382,872 |
| 2022-10-12 | $17.49 | $17.80 | $17.31 | $17.54 | $17.54 | 2,132,345 |
| 2022-10-11 | $17.27 | $17.58 | $17.24 | $17.50 | $17.50 | 2,000,223 |
| 2022-10-10 | $17.35 | $17.51 | $17.21 | $17.33 | $17.33 | 925,784 |
| 2022-10-07 | $17.61 | $17.68 | $17.28 | $17.31 | $17.31 | 1,299,230 |
| 2022-10-06 | $17.57 | $17.72 | $17.48 | $17.64 | $17.64 | 1,333,750 |
| 2022-10-05 | $17.50 | $17.73 | $17.41 | $17.71 | $17.71 | 1,633,720 |
| 2022-10-04 | $16.99 | $17.72 | $16.98 | $17.71 | $17.71 | 2,595,926 |
| 2022-10-03 | $16.64 | $16.95 | $16.47 | $16.87 | $16.87 | 1,573,266 |
| 2022-09-30 | $16.63 | $16.88 | $16.43 | $16.47 | $16.47 | 1,705,776 |
| 2022-09-29 | $16.62 | $16.68 | $16.39 | $16.64 | $16.64 | 1,734,486 |
| 2022-09-28 | $16.45 | $16.96 | $16.33 | $16.80 | $16.80 | 2,260,899 |
| 2022-09-27 | $16.77 | $16.89 | $16.26 | $16.40 | $16.40 | 1,582,487 |
| 2022-09-26 | $16.62 | $16.95 | $16.61 | $16.71 | $16.71 | 1,831,854 |
| 2022-09-23 | $16.92 | $16.92 | $16.57 | $16.81 | $16.81 | 2,719,683 |
| 2022-09-22 | $17.41 | $17.44 | $17.00 | $17.10 | $17.10 | 1,419,671 |
| 2022-09-21 | $17.58 | $17.82 | $17.36 | $17.36 | $17.36 | 1,639,050 |
| 2022-09-20 | $17.35 | $17.60 | $17.31 | $17.54 | $17.54 | 1,714,028 |
| 2022-09-19 | $16.88 | $17.46 | $16.82 | $17.43 | $17.43 | 2,121,832 |
| 2022-09-16 | $16.82 | $16.99 | $16.53 | $16.94 | $16.94 | 4,014,011 |
| 2022-09-15 | $16.78 | $17.09 | $16.77 | $16.86 | $16.86 | 2,173,039 |
| 2022-09-14 | $16.70 | $16.83 | $16.56 | $16.82 | $16.82 | 1,156,850 |
| 2022-09-13 | $16.94 | $17.07 | $16.63 | $16.69 | $16.69 | 1,414,659 |
| 2022-09-12 | $17.06 | $17.27 | $17.03 | $17.20 | $17.20 | 1,234,757 |
| 2022-09-09 | $16.88 | $17.13 | $16.87 | $17.02 | $17.02 | 1,056,795 |
| 2022-09-08 | $16.46 | $16.87 | $16.30 | $16.86 | $16.86 | 1,377,610 |
| 2022-09-07 | $16.21 | $16.64 | $16.16 | $16.56 | $16.56 | 1,404,386 |
| 2022-09-06 | $16.65 | $16.67 | $16.17 | $16.27 | $16.27 | 1,170,028 |
| 2022-09-02 | $16.82 | $16.97 | $16.51 | $16.57 | $16.57 | 1,533,322 |
| 2022-09-01 | $16.62 | $16.72 | $16.51 | $16.71 | $16.71 | 1,375,102 |
| 2022-08-31 | $16.75 | $16.95 | $16.67 | $16.69 | $16.69 | 1,602,512 |
| 2022-08-30 | $16.90 | $16.98 | $16.73 | $16.96 | $16.82 | 1,630,982 |
| 2022-08-29 | $17.09 | $17.13 | $16.84 | $16.87 | $16.73 | 1,481,518 |
| 2022-08-26 | $17.58 | $17.58 | $17.17 | $17.18 | $17.04 | 1,041,339 |
| 2022-08-25 | $17.34 | $17.56 | $17.31 | $17.49 | $17.34 | 938,560 |
| 2022-08-24 | $17.36 | $17.49 | $17.30 | $17.32 | $17.18 | 1,008,849 |
| 2022-08-23 | $17.76 | $17.78 | $17.45 | $17.45 | $17.30 | 1,019,086 |
| 2022-08-22 | $17.79 | $17.79 | $17.59 | $17.65 | $17.50 | 1,382,840 |
| 2022-08-19 | $18.12 | $18.13 | $17.89 | $18.00 | $17.85 | 2,216,133 |
| 2022-08-18 | $18.20 | $18.25 | $18.02 | $18.17 | $18.02 | 977,531 |
| 2022-08-17 | $18.19 | $18.24 | $18.05 | $18.18 | $18.03 | 1,111,987 |
| 2022-08-16 | $18.04 | $18.40 | $18.01 | $18.36 | $18.21 | 1,478,585 |
| 2022-08-15 | $17.75 | $18.10 | $17.69 | $18.09 | $17.94 | 1,136,621 |
| 2022-08-12 | $17.86 | $17.93 | $17.72 | $17.91 | $17.76 | 1,285,469 |
| 2022-08-11 | $17.64 | $17.77 | $17.61 | $17.68 | $17.53 | 1,424,495 |
| 2022-08-10 | $17.41 | $17.67 | $17.41 | $17.55 | $17.40 | 1,323,059 |
| 2022-08-09 | $17.28 | $17.32 | $17.14 | $17.32 | $17.18 | 1,208,485 |
| 2022-08-08 | $17.32 | $17.43 | $17.13 | $17.24 | $17.10 | 1,158,053 |
| 2022-08-05 | $16.98 | $17.32 | $16.89 | $17.27 | $17.13 | 1,175,641 |
| 2022-08-04 | $17.21 | $17.31 | $16.97 | $16.99 | $16.85 | 1,183,789 |
| 2022-08-03 | $17.22 | $17.30 | $17.02 | $17.21 | $17.07 | 1,442,382 |
| 2022-08-02 | $17.34 | $17.34 | $17.11 | $17.21 | $17.07 | 1,709,432 |
| 2022-08-01 | $17.32 | $17.50 | $17.22 | $17.36 | $17.22 | 1,362,186 |
| 2022-07-29 | $17.06 | $17.47 | $16.95 | $17.41 | $17.27 | 1,896,459 |
| 2022-07-28 | $16.99 | $17.13 | $16.87 | $17.09 | $16.95 | 1,662,063 |
| 2022-07-27 | $16.74 | $17.05 | $16.58 | $16.99 | $16.85 | 2,740,737 |
| 2022-07-26 | $15.93 | $16.68 | $15.87 | $16.59 | $16.45 | 1,772,993 |
| 2022-07-25 | $15.99 | $16.23 | $15.91 | $16.22 | $16.09 | 1,911,513 |
| 2022-07-22 | $15.85 | $16.01 | $15.71 | $15.88 | $15.75 | 1,743,589 |
| 2022-07-21 | $15.81 | $15.92 | $15.69 | $15.86 | $15.73 | 1,437,552 |
| 2022-07-20 | $15.78 | $15.94 | $15.72 | $15.86 | $15.73 | 1,809,245 |
| 2022-07-19 | $15.48 | $15.86 | $15.45 | $15.82 | $15.69 | 2,175,282 |
| 2022-07-18 | $15.44 | $15.58 | $15.23 | $15.30 | $15.17 | 1,390,157 |
| 2022-07-15 | $15.04 | $15.33 | $14.87 | $15.27 | $15.14 | 1,517,513 |
| 2022-07-14 | $14.51 | $14.77 | $14.49 | $14.75 | $14.63 | 1,513,898 |
| 2022-07-13 | $15.23 | $15.23 | $14.85 | $14.92 | $14.80 | 1,908,995 |
| 2022-07-12 | $14.88 | $15.36 | $14.84 | $15.20 | $15.07 | 1,679,882 |
| 2022-07-11 | $14.90 | $15.06 | $14.83 | $14.96 | $14.84 | 2,414,845 |
| 2022-07-08 | $15.23 | $15.27 | $14.99 | $15.10 | $14.97 | 1,191,439 |
| 2022-07-07 | $15.15 | $15.28 | $15.08 | $15.14 | $15.01 | 2,591,601 |
| 2022-07-06 | $15.02 | $15.17 | $14.83 | $15.02 | $14.90 | 2,189,414 |
| 2022-07-05 | $14.76 | $15.10 | $14.58 | $15.10 | $14.97 | 1,359,590 |
| 2022-07-01 | $14.67 | $15.11 | $14.64 | $15.06 | $14.93 | 1,311,352 |
| 2022-06-30 | $14.57 | $14.94 | $14.53 | $14.79 | $14.67 | 1,389,377 |
| 2022-06-29 | $14.97 | $14.99 | $14.77 | $14.85 | $14.73 | 1,487,361 |
| 2022-06-28 | $15.17 | $15.27 | $14.93 | $14.97 | $14.85 | 2,364,168 |
| 2022-06-27 | $15.03 | $15.11 | $14.89 | $15.02 | $14.90 | 1,591,048 |
| 2022-06-24 | $14.60 | $15.03 | $14.60 | $14.95 | $14.83 | 3,133,960 |
| 2022-06-23 | $14.41 | $14.84 | $14.35 | $14.55 | $14.43 | 1,503,919 |
| 2022-06-22 | $14.54 | $14.90 | $14.54 | $14.86 | $14.74 | 1,607,124 |
| 2022-06-21 | $14.78 | $14.88 | $14.62 | $14.69 | $14.57 | 1,960,235 |
| 2022-06-17 | $14.48 | $14.73 | $14.31 | $14.59 | $14.47 | 3,789,028 |
| 2022-06-16 | $14.59 | $14.60 | $14.22 | $14.29 | $14.17 | 2,295,613 |
| 2022-06-15 | $14.90 | $15.11 | $14.73 | $14.87 | $14.75 | 3,259,123 |
| 2022-06-14 | $14.79 | $14.97 | $14.61 | $14.79 | $14.67 | 2,068,414 |
| 2022-06-13 | $14.82 | $15.01 | $14.71 | $14.78 | $14.66 | 3,148,036 |
| 2022-06-10 | $15.21 | $15.24 | $14.90 | $15.06 | $14.93 | 2,489,186 |
| 2022-06-09 | $15.75 | $15.75 | $15.27 | $15.28 | $15.15 | 2,139,872 |
| 2022-06-08 | $15.90 | $15.90 | $15.66 | $15.79 | $15.66 | 1,775,708 |
| 2022-06-07 | $15.82 | $16.09 | $15.77 | $16.06 | $15.93 | 2,162,322 |
| 2022-06-06 | $15.93 | $16.12 | $15.85 | $15.99 | $15.86 | 1,174,636 |
| 2022-06-03 | $16.09 | $16.11 | $15.80 | $15.84 | $15.71 | 1,172,890 |
| 2022-06-02 | $15.82 | $16.09 | $15.62 | $16.09 | $15.96 | 1,719,270 |
| 2022-06-01 | $15.91 | $15.92 | $15.53 | $15.81 | $15.68 | 1,409,952 |
| 2022-05-31 | $15.71 | $16.03 | $15.60 | $15.90 | $15.77 | 1,972,654 |
| 2022-05-27 | $15.87 | $16.00 | $15.81 | $15.98 | $15.71 | 1,756,642 |
| 2022-05-26 | $15.79 | $15.91 | $15.63 | $15.86 | $15.59 | 1,958,593 |
| 2022-05-25 | $15.53 | $15.84 | $15.43 | $15.63 | $15.36 | 1,836,987 |
| 2022-05-24 | $15.54 | $15.56 | $15.14 | $15.51 | $15.25 | 2,205,587 |
| 2022-05-23 | $15.62 | $15.79 | $15.44 | $15.55 | $15.29 | 1,897,967 |
| 2022-05-20 | $15.47 | $15.57 | $15.03 | $15.29 | $15.03 | 2,592,738 |
| 2022-05-19 | $15.53 | $15.69 | $15.35 | $15.37 | $15.11 | 3,194,140 |
| 2022-05-18 | $15.69 | $15.86 | $15.54 | $15.66 | $15.39 | 2,442,042 |
| 2022-05-17 | $15.54 | $15.89 | $15.51 | $15.84 | $15.57 | 2,031,595 |
| 2022-05-16 | $15.43 | $15.50 | $15.17 | $15.30 | $15.04 | 2,378,172 |
| 2022-05-13 | $15.60 | $15.75 | $15.29 | $15.45 | $15.19 | 2,986,105 |
| 2022-05-12 | $15.09 | $15.44 | $14.96 | $15.42 | $15.16 | 4,042,144 |
| 2022-05-11 | $15.33 | $15.59 | $15.12 | $15.14 | $14.88 | 3,284,216 |
| 2022-05-10 | $15.43 | $15.51 | $15.01 | $15.33 | $15.07 | 3,376,537 |
| 2022-05-09 | $15.25 | $15.51 | $15.23 | $15.33 | $15.07 | 3,662,971 |
| 2022-05-06 | $15.65 | $15.74 | $15.25 | $15.42 | $15.16 | 2,390,181 |
| 2022-05-05 | $15.96 | $15.96 | $15.55 | $15.70 | $15.43 | 3,800,026 |
| 2022-05-04 | $15.65 | $16.03 | $15.54 | $15.99 | $15.72 | 2,881,578 |
| 2022-05-03 | $15.53 | $15.76 | $15.19 | $15.69 | $15.42 | 2,662,270 |
| 2022-05-02 | $15.24 | $15.39 | $14.91 | $15.17 | $14.91 | 2,691,864 |
| 2022-04-29 | $15.27 | $15.43 | $15.11 | $15.16 | $14.90 | 6,642,902 |
| 2022-04-28 | $15.36 | $15.49 | $15.17 | $15.34 | $15.08 | 2,381,726 |
| 2022-04-27 | $15.37 | $15.46 | $15.14 | $15.25 | $14.99 | 3,529,969 |
| 2022-04-26 | $15.07 | $15.62 | $14.93 | $15.41 | $15.15 | 3,416,950 |
| 2022-04-25 | $15.27 | $15.40 | $14.95 | $15.40 | $15.14 | 3,208,130 |
| 2022-04-22 | $15.64 | $15.72 | $15.36 | $15.38 | $15.12 | 1,695,730 |
| 2022-04-21 | $15.86 | $16.01 | $15.65 | $15.71 | $15.44 | 2,900,286 |
| 2022-04-20 | $15.96 | $16.02 | $15.79 | $15.80 | $15.53 | 1,463,512 |
| 2022-04-19 | $15.47 | $15.85 | $15.34 | $15.83 | $15.56 | 1,999,504 |
| 2022-04-18 | $15.31 | $15.42 | $15.24 | $15.36 | $15.10 | 1,710,954 |
| 2022-04-14 | $15.47 | $15.52 | $15.18 | $15.31 | $15.05 | 1,997,198 |
| 2022-04-13 | $15.08 | $15.46 | $15.03 | $15.43 | $15.17 | 1,996,963 |
| 2022-04-12 | $15.37 | $15.49 | $15.06 | $15.16 | $14.90 | 1,963,347 |
| 2022-04-11 | $15.38 | $15.66 | $15.29 | $15.33 | $15.07 | 3,792,652 |
| 2022-04-08 | $15.57 | $15.68 | $15.37 | $15.39 | $15.13 | 1,579,767 |
| 2022-04-07 | $15.65 | $15.71 | $15.29 | $15.51 | $15.25 | 2,151,602 |
| 2022-04-06 | $15.84 | $15.91 | $15.56 | $15.61 | $15.35 | 1,734,612 |
| 2022-04-05 | $16.10 | $16.24 | $15.88 | $15.90 | $15.63 | 4,732,744 |
| 2022-04-04 | $16.30 | $16.31 | $16.01 | $16.12 | $15.85 | 3,429,469 |
| 2022-04-01 | $16.56 | $16.65 | $16.15 | $16.28 | $16.00 | 2,005,429 |
| 2022-03-31 | $16.67 | $16.81 | $16.35 | $16.38 | $16.10 | 1,817,486 |
| 2022-03-30 | $17.22 | $17.30 | $16.57 | $16.71 | $16.43 | 2,428,776 |
| 2022-03-29 | $17.18 | $17.37 | $17.06 | $17.22 | $16.93 | 1,826,267 |
| 2022-03-28 | $17.19 | $17.19 | $16.87 | $17.07 | $16.78 | 1,411,273 |
| 2022-03-25 | $16.93 | $17.32 | $16.91 | $17.27 | $16.98 | 1,676,517 |
| 2022-03-24 | $16.89 | $16.98 | $16.71 | $16.96 | $16.67 | 1,872,026 |
| 2022-03-23 | $17.15 | $17.22 | $16.72 | $16.78 | $16.50 | 2,840,571 |
| 2022-03-22 | $17.46 | $17.62 | $17.30 | $17.34 | $17.05 | 1,816,463 |
| 2022-03-21 | $17.20 | $17.49 | $17.10 | $17.27 | $16.98 | 2,292,133 |
| 2022-03-18 | $17.40 | $17.46 | $16.93 | $17.22 | $16.93 | 7,442,571 |
| 2022-03-17 | $17.79 | $17.82 | $17.35 | $17.42 | $17.12 | 2,533,920 |
| 2022-03-16 | $17.66 | $18.06 | $17.63 | $18.05 | $17.74 | 3,284,913 |
| 2022-03-15 | $17.62 | $17.79 | $17.25 | $17.54 | $17.24 | 2,415,901 |
| 2022-03-14 | $17.79 | $17.85 | $17.36 | $17.49 | $17.19 | 2,185,429 |
| 2022-03-11 | $17.50 | $17.72 | $17.19 | $17.47 | $17.17 | 2,674,889 |
| 2022-03-10 | $17.25 | $17.49 | $17.12 | $17.31 | $17.02 | 2,799,270 |
| 2022-03-09 | $17.56 | $17.75 | $17.37 | $17.49 | $17.19 | 3,211,659 |
| 2022-03-08 | $16.97 | $17.49 | $16.88 | $17.14 | $16.85 | 4,279,407 |
| 2022-03-07 | $17.36 | $17.46 | $16.75 | $16.78 | $16.50 | 2,783,923 |
| 2022-03-04 | $17.51 | $17.75 | $17.27 | $17.46 | $17.16 | 2,487,799 |
| 2022-03-03 | $17.61 | $17.95 | $17.54 | $17.78 | $17.48 | 2,919,932 |
| 2022-03-02 | $17.44 | $17.88 | $17.31 | $17.74 | $17.30 | 2,831,523 |
| 2022-03-01 | $18.16 | $18.24 | $17.13 | $17.26 | $16.83 | 4,045,163 |
| 2022-02-28 | $18.01 | $18.31 | $17.99 | $18.28 | $17.83 | 2,865,581 |
| 2022-02-25 | $18.06 | $18.55 | $17.86 | $18.46 | $18.00 | 4,072,174 |
| 2022-02-24 | $17.31 | $17.97 | $17.20 | $17.92 | $17.48 | 5,239,817 |
| 2022-02-23 | $18.20 | $18.36 | $17.85 | $17.90 | $17.46 | 3,760,451 |
| 2022-02-22 | $18.20 | $18.42 | $18.04 | $18.11 | $17.66 | 5,328,837 |
| 2022-02-18 | $17.81 | $18.33 | $17.70 | $18.30 | $17.85 | 8,568,821 |
| 2022-02-17 | $18.29 | $18.42 | $17.61 | $17.61 | $17.18 | 68,430,450 |
| 2022-02-16 | $18.26 | $18.53 | $18.21 | $18.49 | $18.03 | 12,757,904 |
| 2022-02-15 | $18.59 | $18.98 | $18.59 | $18.92 | $18.45 | 4,287,078 |
| 2022-02-14 | $18.78 | $18.80 | $18.40 | $18.49 | $18.03 | 2,879,079 |
| 2022-02-11 | $18.50 | $18.88 | $18.43 | $18.62 | $18.16 | 1,681,129 |
| 2022-02-10 | $18.63 | $18.90 | $18.43 | $18.55 | $18.09 | 2,630,155 |
| 2022-02-09 | $18.85 | $18.94 | $18.47 | $18.56 | $18.10 | 1,528,955 |
| 2022-02-08 | $18.77 | $18.96 | $18.57 | $18.89 | $18.42 | 1,531,783 |
| 2022-02-07 | $18.54 | $18.77 | $18.33 | $18.48 | $18.02 | 1,191,276 |
| 2022-02-04 | $18.46 | $18.64 | $18.20 | $18.51 | $18.05 | 1,354,040 |
| 2022-02-03 | $18.45 | $18.55 | $18.27 | $18.37 | $17.92 | 1,460,853 |
| 2022-02-02 | $18.49 | $18.51 | $18.19 | $18.37 | $17.92 | 1,442,630 |
| 2022-02-01 | $18.26 | $18.61 | $18.09 | $18.54 | $18.08 | 1,595,181 |
| 2022-01-31 | $18.13 | $18.44 | $17.85 | $18.33 | $17.88 | 2,433,408 |
| 2022-01-28 | $18.45 | $18.58 | $17.83 | $18.27 | $17.82 | 2,068,593 |
| 2022-01-27 | $18.98 | $19.24 | $18.32 | $18.45 | $18.00 | 1,512,678 |
| 2022-01-26 | $19.21 | $19.36 | $18.58 | $18.87 | $18.40 | 1,763,644 |
| 2022-01-25 | $18.51 | $19.35 | $18.51 | $19.07 | $18.60 | 1,929,301 |
| 2022-01-24 | $18.38 | $19.04 | $18.38 | $18.96 | $18.49 | 2,385,324 |
| 2022-01-21 | $18.59 | $19.08 | $18.49 | $18.63 | $18.17 | 2,466,278 |
| 2022-01-20 | $19.22 | $19.32 | $18.67 | $18.71 | $18.25 | 2,006,502 |
| 2022-01-19 | $19.82 | $19.88 | $19.17 | $19.27 | $18.79 | 2,424,183 |
| 2022-01-18 | $20.81 | $20.81 | $19.65 | $19.85 | $19.36 | 1,908,361 |
| 2022-01-14 | $19.55 | $20.03 | $19.41 | $20.02 | $19.53 | 1,599,438 |
| 2022-01-13 | $19.83 | $19.94 | $19.65 | $19.71 | $19.22 | 1,517,983 |
| 2022-01-12 | $19.52 | $19.82 | $19.37 | $19.74 | $19.25 | 1,665,263 |
| 2022-01-11 | $19.60 | $19.65 | $19.35 | $19.61 | $19.13 | 1,304,456 |
| 2022-01-10 | $19.78 | $19.90 | $19.39 | $19.57 | $19.09 | 1,379,613 |
| 2022-01-07 | $19.49 | $19.70 | $19.31 | $19.67 | $19.19 | 1,796,183 |
| 2022-01-06 | $19.17 | $19.64 | $19.09 | $19.50 | $19.02 | 1,704,102 |
| 2022-01-05 | $18.88 | $19.16 | $18.88 | $18.91 | $18.44 | 1,683,991 |
| 2022-01-04 | $18.60 | $18.96 | $18.44 | $18.82 | $18.36 | 1,474,309 |
| 2022-01-03 | $18.26 | $18.64 | $18.24 | $18.37 | $17.92 | 1,040,237 |
| 2021-12-31 | $18.14 | $18.30 | $18.03 | $18.12 | $17.67 | 764,321 |
| 2021-12-30 | $18.27 | $18.42 | $18.15 | $18.21 | $17.76 | 884,275 |
| 2021-12-29 | $18.29 | $18.47 | $18.22 | $18.28 | $17.83 | 832,050 |
| 2021-12-28 | $17.97 | $18.42 | $17.96 | $18.32 | $17.87 | 989,620 |
| 2021-12-27 | $17.86 | $18.11 | $17.76 | $18.06 | $17.61 | 1,021,223 |
| 2021-12-23 | $17.72 | $18.01 | $17.72 | $17.90 | $17.46 | 1,166,589 |
| 2021-12-22 | $17.52 | $17.67 | $17.47 | $17.59 | $17.16 | 1,322,071 |
| 2021-12-21 | $17.38 | $17.78 | $17.38 | $17.56 | $17.13 | 1,202,122 |
| 2021-12-20 | $17.68 | $17.68 | $17.03 | $17.26 | $16.83 | 1,748,751 |
| 2021-12-17 | $17.58 | $17.58 | $17.06 | $17.31 | $16.88 | 4,047,432 |
| 2021-12-16 | $17.66 | $17.94 | $17.34 | $17.55 | $17.12 | 1,560,620 |
| 2021-12-15 | $17.83 | $17.83 | $17.33 | $17.41 | $16.98 | 3,235,462 |
| 2021-12-14 | $17.56 | $17.94 | $17.56 | $17.74 | $17.30 | 1,265,381 |
| 2021-12-13 | $17.70 | $17.75 | $17.44 | $17.51 | $17.08 | 1,193,070 |
| 2021-12-10 | $17.78 | $17.82 | $17.51 | $17.76 | $17.32 | 847,485 |
| 2021-12-09 | $17.72 | $17.83 | $17.61 | $17.67 | $17.23 | 1,047,606 |
| 2021-12-08 | $17.88 | $17.99 | $17.75 | $17.84 | $17.40 | 874,973 |
| 2021-12-07 | $18.27 | $18.29 | $17.76 | $17.86 | $17.42 | 1,286,939 |
| 2021-12-06 | $17.96 | $18.39 | $17.94 | $18.11 | $17.66 | 1,316,028 |
| 2021-12-03 | $17.27 | $17.94 | $17.27 | $17.63 | $17.20 | 1,468,099 |
| 2021-12-02 | $17.79 | $18.04 | $17.62 | $17.97 | $17.39 | 1,653,631 |
| 2021-12-01 | $18.04 | $18.40 | $17.57 | $17.58 | $17.01 | 1,968,074 |
| 2021-11-30 | $17.95 | $18.40 | $17.52 | $17.66 | $17.09 | 2,033,322 |
| 2021-11-29 | $18.53 | $18.56 | $18.04 | $18.18 | $17.59 | 2,154,640 |
| 2021-11-26 | $18.31 | $18.35 | $17.86 | $18.32 | $17.73 | 1,993,472 |
| 2021-11-24 | $18.92 | $19.14 | $18.80 | $18.98 | $18.37 | 1,394,283 |
| 2021-11-23 | $18.92 | $19.02 | $18.79 | $18.97 | $18.36 | 1,222,941 |
| 2021-11-22 | $18.38 | $19.00 | $18.38 | $18.79 | $18.18 | 1,847,057 |
| 2021-11-19 | $18.01 | $18.32 | $17.92 | $18.29 | $17.70 | 1,781,313 |
| 2021-11-18 | $18.33 | $18.46 | $18.17 | $18.29 | $17.70 | 1,157,974 |
| 2021-11-17 | $18.35 | $18.42 | $18.15 | $18.35 | $17.76 | 1,189,897 |
| 2021-11-16 | $18.41 | $18.50 | $18.28 | $18.44 | $17.84 | 1,074,076 |
| 2021-11-15 | $18.39 | $18.49 | $18.28 | $18.41 | $17.81 | 924,243 |
| 2021-11-12 | $18.25 | $18.28 | $18.03 | $18.24 | $17.65 | 1,040,769 |
| 2021-11-11 | $18.24 | $18.28 | $18.13 | $18.22 | $17.63 | 828,872 |
| 2021-11-10 | $18.15 | $18.30 | $18.10 | $18.21 | $17.62 | 1,075,397 |
| 2021-11-09 | $18.06 | $18.21 | $17.89 | $18.09 | $17.51 | 835,475 |
| 2021-11-08 | $18.31 | $18.50 | $18.12 | $18.23 | $17.64 | 1,130,107 |
| 2021-11-05 | $18.02 | $18.33 | $18.02 | $18.28 | $17.69 | 1,139,722 |
| 2021-11-04 | $18.00 | $18.03 | $17.57 | $17.81 | $17.23 | 1,258,979 |
| 2021-11-03 | $17.41 | $18.12 | $17.34 | $18.02 | $17.44 | 1,111,498 |
| 2021-11-02 | $17.65 | $17.73 | $17.47 | $17.49 | $16.92 | 899,122 |
| 2021-11-01 | $17.28 | $17.66 | $17.17 | $17.65 | $17.08 | 1,092,835 |
| 2021-10-29 | $17.40 | $17.45 | $17.03 | $17.08 | $16.53 | 970,027 |
| 2021-10-28 | $17.25 | $17.51 | $17.23 | $17.39 | $16.83 | 989,322 |
| 2021-10-27 | $17.84 | $17.84 | $17.18 | $17.18 | $16.62 | 1,300,503 |
| 2021-10-26 | $18.08 | $18.12 | $17.86 | $17.93 | $17.35 | 1,249,755 |
| 2021-10-25 | $17.83 | $18.08 | $17.72 | $18.07 | $17.49 | 1,079,950 |
| 2021-10-22 | $17.61 | $17.79 | $17.54 | $17.77 | $17.20 | 923,080 |
| 2021-10-21 | $17.74 | $17.79 | $17.35 | $17.61 | $17.04 | 1,838,313 |
| 2021-10-20 | $17.58 | $17.78 | $17.46 | $17.77 | $17.20 | 2,010,603 |
| 2021-10-19 | $17.50 | $17.59 | $17.22 | $17.55 | $16.98 | 1,493,815 |
| 2021-10-18 | $16.87 | $17.24 | $16.87 | $17.10 | $16.55 | 1,368,176 |
| 2021-10-15 | $17.43 | $17.49 | $17.03 | $17.05 | $16.50 | 1,122,871 |
| 2021-10-14 | $17.06 | $17.18 | $16.93 | $17.17 | $16.61 | 839,400 |
| 2021-10-13 | $16.98 | $16.99 | $16.57 | $16.87 | $16.32 | 1,066,878 |
| 2021-10-12 | $17.05 | $17.21 | $16.98 | $17.06 | $16.51 | 884,235 |
| 2021-10-11 | $17.46 | $17.46 | $17.14 | $17.14 | $16.59 | 898,528 |
| 2021-10-08 | $17.34 | $17.49 | $17.32 | $17.33 | $16.77 | 619,635 |
| 2021-10-07 | $17.40 | $17.49 | $17.28 | $17.40 | $16.84 | 812,020 |
| 2021-10-06 | $17.17 | $17.29 | $16.87 | $17.27 | $16.71 | 941,252 |
| 2021-10-05 | $17.21 | $17.39 | $17.05 | $17.25 | $16.69 | 1,330,349 |
| 2021-10-04 | $17.30 | $17.43 | $17.11 | $17.17 | $16.61 | 1,077,013 |
| 2021-10-01 | $16.98 | $17.39 | $16.97 | $17.21 | $16.65 | 1,220,094 |
| 2021-09-30 | $17.20 | $17.26 | $16.95 | $16.95 | $16.40 | 1,000,672 |
| 2021-09-29 | $17.04 | $17.23 | $16.91 | $17.14 | $16.59 | 795,559 |
| 2021-09-28 | $17.24 | $17.37 | $16.96 | $17.00 | $16.45 | 991,374 |
| 2021-09-27 | $16.81 | $17.24 | $16.68 | $17.14 | $16.59 | 1,305,253 |
| 2021-09-24 | $16.41 | $16.67 | $16.41 | $16.55 | $16.01 | 857,185 |
| 2021-09-23 | $15.97 | $16.55 | $15.86 | $16.39 | $15.86 | 1,103,686 |
| 2021-09-22 | $15.80 | $15.98 | $15.74 | $15.82 | $15.31 | 1,125,606 |
| 2021-09-21 | $15.81 | $15.97 | $15.64 | $15.66 | $15.15 | 1,428,810 |
| 2021-09-20 | $15.65 | $15.77 | $15.53 | $15.76 | $15.25 | 2,208,303 |
| 2021-09-17 | $15.91 | $16.08 | $15.81 | $15.96 | $15.44 | 5,261,194 |
| 2021-09-16 | $16.15 | $16.20 | $15.77 | $15.94 | $15.42 | 1,345,439 |
| 2021-09-15 | $15.78 | $16.09 | $15.78 | $16.00 | $15.48 | 1,307,497 |
| 2021-09-14 | $16.05 | $16.08 | $15.66 | $15.75 | $15.24 | 1,402,211 |
| 2021-09-13 | $16.11 | $16.29 | $15.94 | $16.04 | $15.52 | 1,398,497 |
| 2021-09-10 | $16.26 | $16.28 | $15.96 | $16.00 | $15.48 | 1,012,692 |
| 2021-09-09 | $16.65 | $16.65 | $16.12 | $16.21 | $15.69 | 1,271,830 |
| 2021-09-08 | $16.36 | $16.49 | $16.11 | $16.18 | $15.66 | 975,088 |
| 2021-09-07 | $16.60 | $16.76 | $16.43 | $16.46 | $15.93 | 1,023,045 |
| 2021-09-03 | $16.66 | $16.68 | $16.41 | $16.55 | $16.01 | 964,703 |
| 2021-09-02 | $16.45 | $16.69 | $16.41 | $16.60 | $16.06 | 1,156,749 |
| 2021-09-01 | $16.68 | $16.72 | $16.38 | $16.45 | $15.92 | 961,721 |
| 2021-08-31 | $16.53 | $16.77 | $16.52 | $16.66 | $16.12 | 1,496,038 |
| 2021-08-30 | $16.98 | $16.98 | $16.58 | $16.59 | $15.92 | 1,057,545 |
| 2021-08-27 | $16.64 | $16.97 | $16.64 | $16.95 | $16.27 | 1,152,778 |
| 2021-08-26 | $16.84 | $16.87 | $16.59 | $16.60 | $15.93 | 948,039 |
| 2021-08-25 | $16.76 | $17.04 | $16.72 | $16.83 | $16.15 | 1,023,096 |
| 2021-08-24 | $16.74 | $16.84 | $16.60 | $16.75 | $16.07 | 762,780 |
| 2021-08-23 | $16.56 | $16.72 | $16.52 | $16.68 | $16.01 | 734,889 |
| 2021-08-20 | $16.27 | $16.58 | $16.18 | $16.49 | $15.82 | 1,524,691 |
| 2021-08-19 | $16.34 | $16.46 | $16.17 | $16.33 | $15.67 | 1,201,210 |
| 2021-08-18 | $16.53 | $16.72 | $16.43 | $16.46 | $15.79 | 1,098,695 |
| 2021-08-17 | $16.79 | $16.97 | $16.50 | $16.61 | $15.94 | 1,800,654 |
| 2021-08-16 | $16.86 | $16.86 | $16.39 | $16.58 | $15.91 | 986,646 |
| 2021-08-13 | $16.70 | $16.74 | $16.51 | $16.68 | $16.01 | 840,453 |
| 2021-08-12 | $16.98 | $16.99 | $16.69 | $16.70 | $16.03 | 696,307 |
| 2021-08-11 | $16.89 | $16.97 | $16.51 | $16.96 | $16.27 | 976,771 |
| 2021-08-10 | $16.51 | $16.74 | $16.41 | $16.69 | $16.02 | 891,503 |
| 2021-08-09 | $16.58 | $16.70 | $16.39 | $16.56 | $15.89 | 1,101,503 |
| 2021-08-06 | $16.26 | $16.76 | $16.25 | $16.68 | $16.01 | 1,336,795 |
| 2021-08-05 | $15.94 | $16.09 | $15.89 | $16.04 | $15.39 | 570,537 |
| 2021-08-04 | $15.98 | $16.16 | $15.87 | $15.88 | $15.24 | 1,008,173 |
| 2021-08-03 | $16.01 | $16.22 | $15.76 | $16.20 | $15.55 | 1,287,469 |
| 2021-08-02 | $16.11 | $16.46 | $15.93 | $15.94 | $15.30 | 1,042,555 |
| 2021-07-30 | $16.18 | $16.46 | $16.04 | $16.09 | $15.44 | 1,025,711 |
| 2021-07-29 | $16.48 | $16.49 | $16.24 | $16.27 | $15.61 | 932,050 |
| 2021-07-28 | $16.13 | $16.39 | $15.93 | $16.24 | $15.58 | 877,516 |
| 2021-07-27 | $15.85 | $16.28 | $15.84 | $16.13 | $15.48 | 767,182 |
| 2021-07-26 | $16.10 | $16.32 | $16.03 | $16.15 | $15.50 | 974,489 |
| 2021-07-23 | $16.10 | $16.13 | $15.89 | $16.07 | $15.42 | 1,236,790 |
| 2021-07-22 | $16.20 | $16.24 | $15.78 | $15.92 | $15.28 | 1,546,927 |
| 2021-07-21 | $16.23 | $16.58 | $16.23 | $16.32 | $15.66 | 1,364,787 |
| 2021-07-20 | $16.33 | $16.65 | $16.09 | $16.17 | $15.52 | 2,064,838 |
| 2021-07-19 | $16.23 | $16.57 | $15.94 | $16.14 | $15.48 | 2,308,746 |
| 2021-07-16 | $17.26 | $17.26 | $16.59 | $16.64 | $15.97 | 1,254,862 |
| 2021-07-15 | $16.83 | $17.20 | $16.79 | $17.13 | $16.44 | 1,482,702 |
| 2021-07-14 | $16.97 | $17.10 | $16.64 | $16.97 | $16.28 | 1,494,048 |
| 2021-07-13 | $17.19 | $17.21 | $16.85 | $16.92 | $16.24 | 1,135,660 |
| 2021-07-12 | $16.92 | $17.35 | $16.73 | $17.25 | $16.55 | 1,444,024 |
| 2021-07-09 | $17.37 | $17.37 | $16.93 | $17.21 | $16.51 | 1,291,187 |
| 2021-07-08 | $16.68 | $16.83 | $16.46 | $16.66 | $15.99 | 1,582,062 |
| 2021-07-07 | $16.97 | $17.17 | $16.78 | $16.94 | $16.26 | 1,318,310 |
| 2021-07-06 | $17.37 | $17.37 | $16.94 | $17.11 | $16.42 | 1,103,354 |
| 2021-07-02 | $17.62 | $17.71 | $17.39 | $17.46 | $16.75 | 697,174 |
| 2021-07-01 | $17.76 | $17.83 | $17.63 | $17.73 | $17.01 | 629,167 |
| 2021-06-30 | $17.61 | $17.74 | $17.56 | $17.61 | $16.90 | 1,470,237 |
| 2021-06-29 | $18.20 | $18.20 | $17.61 | $17.66 | $16.95 | 659,457 |
| 2021-06-28 | $18.12 | $18.19 | $17.72 | $17.80 | $17.08 | 1,266,364 |
| 2021-06-25 | $18.18 | $18.39 | $18.11 | $18.27 | $17.53 | 1,856,343 |
| 2021-06-24 | $17.87 | $18.25 | $17.76 | $18.14 | $17.41 | 1,425,186 |
| 2021-06-23 | $18.10 | $18.16 | $17.81 | $17.82 | $17.10 | 1,471,150 |
| 2021-06-22 | $18.29 | $18.38 | $17.92 | $18.03 | $17.30 | 1,673,963 |
| 2021-06-21 | $17.87 | $18.44 | $17.87 | $18.29 | $17.55 | 1,356,649 |
| 2021-06-18 | $17.98 | $18.23 | $17.69 | $17.69 | $16.98 | 2,859,774 |
| 2021-06-17 | $18.99 | $19.04 | $18.17 | $18.26 | $17.52 | 1,889,276 |
| 2021-06-16 | $18.64 | $18.91 | $18.33 | $18.85 | $18.09 | 1,319,324 |
| 2021-06-15 | $18.47 | $18.80 | $18.33 | $18.63 | $17.88 | 992,726 |
| 2021-06-14 | $18.66 | $18.72 | $18.22 | $18.37 | $17.63 | 1,114,474 |
| 2021-06-11 | $18.90 | $18.92 | $18.56 | $18.58 | $17.83 | 804,576 |
| 2021-06-10 | $19.01 | $19.06 | $18.65 | $18.66 | $17.91 | 1,587,240 |
| 2021-06-09 | $18.96 | $18.99 | $18.71 | $18.79 | $18.03 | 1,340,723 |
| 2021-06-08 | $18.91 | $19.41 | $18.81 | $19.09 | $18.32 | 2,238,304 |
| 2021-06-07 | $19.04 | $19.18 | $18.92 | $19.11 | $18.34 | 1,407,821 |
| 2021-06-04 | $19.10 | $19.23 | $18.83 | $19.01 | $18.24 | 1,694,446 |
| 2021-06-03 | $18.53 | $19.28 | $18.40 | $19.21 | $18.43 | 2,321,835 |
| 2021-06-02 | $18.94 | $18.95 | $18.48 | $18.51 | $17.76 | 2,216,415 |
| 2021-06-01 | $19.05 | $19.19 | $18.50 | $18.73 | $17.97 | 2,228,821 |
| 2021-05-28 | $18.96 | $19.09 | $18.72 | $19.05 | $18.28 | 458,452 |
| 2021-05-27 | $19.20 | $19.22 | $18.99 | $19.09 | $18.19 | 724,180 |
| 2021-05-26 | $18.65 | $19.00 | $18.62 | $18.94 | $18.04 | 543,951 |
| 2021-05-25 | $19.18 | $19.39 | $18.64 | $18.64 | $17.76 | 817,290 |
| 2021-05-24 | $19.62 | $19.65 | $19.12 | $19.18 | $18.27 | 518,579 |
| 2021-05-21 | $19.37 | $19.62 | $19.28 | $19.52 | $18.59 | 1,032,711 |
| 2021-05-20 | $19.26 | $19.33 | $18.99 | $19.21 | $18.30 | 667,588 |
| 2021-05-19 | $19.05 | $19.40 | $18.89 | $19.38 | $18.46 | 919,323 |
| 2021-05-18 | $19.62 | $19.73 | $19.25 | $19.25 | $18.34 | 535,428 |
| 2021-05-17 | $19.53 | $19.62 | $19.36 | $19.61 | $18.68 | 523,952 |
| 2021-05-14 | $19.52 | $19.62 | $19.38 | $19.59 | $18.66 | 414,597 |
| 2021-05-13 | $18.26 | $19.56 | $18.26 | $19.44 | $18.52 | 714,155 |
| 2021-05-12 | $19.31 | $19.51 | $18.63 | $18.66 | $17.78 | 516,118 |
| 2021-05-11 | $18.96 | $19.32 | $18.85 | $19.08 | $18.18 | 352,227 |
| 2021-05-10 | $19.73 | $19.75 | $19.22 | $19.23 | $18.32 | 574,639 |
| 2021-05-07 | $19.29 | $19.52 | $19.21 | $19.50 | $18.58 | 398,051 |
| 2021-05-06 | $19.52 | $19.60 | $19.29 | $19.59 | $18.66 | 460,027 |
| 2021-05-05 | $19.35 | $19.54 | $19.18 | $19.44 | $18.52 | 518,670 |
| 2021-05-04 | $19.18 | $19.42 | $19.07 | $19.40 | $18.48 | 603,591 |
| 2021-05-03 | $19.03 | $19.33 | $18.92 | $19.18 | $18.27 | 929,767 |
| 2021-04-30 | $19.06 | $19.27 | $18.88 | $18.90 | $18.00 | 683,904 |
| 2021-04-29 | $19.26 | $19.47 | $19.14 | $19.20 | $18.29 | 453,886 |
| 2021-04-28 | $19.25 | $19.28 | $19.03 | $19.11 | $18.20 | 381,345 |
| 2021-04-27 | $19.17 | $19.27 | $18.98 | $19.20 | $18.29 | 454,007 |
| 2021-04-26 | $19.47 | $19.58 | $19.14 | $19.14 | $18.23 | 296,667 |
| 2021-04-23 | $18.70 | $19.43 | $18.55 | $19.30 | $18.39 | 819,594 |
| 2021-04-22 | $18.86 | $18.98 | $18.66 | $18.67 | $17.78 | 511,485 |
| 2021-04-21 | $18.54 | $19.01 | $18.44 | $18.93 | $18.03 | 742,618 |
| 2021-04-20 | $19.12 | $19.12 | $18.59 | $18.65 | $17.77 | 620,108 |
| 2021-04-19 | $19.25 | $19.42 | $18.86 | $19.12 | $18.21 | 602,144 |
| 2021-04-16 | $19.31 | $19.40 | $19.02 | $19.22 | $18.31 | 573,003 |
| 2021-04-15 | $19.23 | $19.32 | $18.79 | $19.14 | $18.23 | 532,314 |
| 2021-04-14 | $19.00 | $19.41 | $18.90 | $19.26 | $18.35 | 422,711 |
| 2021-04-13 | $19.07 | $19.33 | $18.87 | $19.01 | $18.11 | 551,839 |
| 2021-04-12 | $19.25 | $19.45 | $19.08 | $19.35 | $18.43 | 516,808 |
| 2021-04-09 | $19.25 | $19.26 | $19.03 | $19.21 | $18.30 | 510,969 |
| 2021-04-08 | $19.05 | $19.16 | $18.72 | $19.11 | $18.20 | 451,741 |
| 2021-04-07 | $19.33 | $19.54 | $19.08 | $19.16 | $18.25 | 511,247 |
| 2021-04-06 | $19.50 | $19.54 | $19.08 | $19.36 | $18.44 | 672,146 |
| 2021-04-05 | $19.70 | $19.75 | $19.22 | $19.41 | $18.49 | 784,774 |
| 2021-04-01 | $19.27 | $19.42 | $19.06 | $19.42 | $18.50 | 845,923 |
| 2021-03-31 | $19.71 | $19.85 | $19.33 | $19.34 | $18.42 | 1,280,665 |
| 2021-03-30 | $19.67 | $20.06 | $19.63 | $19.72 | $18.79 | 1,000,855 |
| 2021-03-29 | $19.82 | $20.15 | $19.51 | $19.68 | $18.75 | 677,297 |
| 2021-03-26 | $19.85 | $20.11 | $19.71 | $20.06 | $19.11 | 711,462 |
| 2021-03-25 | $19.10 | $19.69 | $18.96 | $19.57 | $18.64 | 895,575 |
| 2021-03-24 | $19.31 | $19.87 | $19.08 | $19.08 | $18.18 | 1,110,459 |
| 2021-03-23 | $19.41 | $19.71 | $19.09 | $19.15 | $18.24 | 676,371 |
| 2021-03-22 | $20.25 | $20.36 | $19.70 | $19.78 | $18.84 | 708,602 |
| 2021-03-19 | $19.94 | $20.78 | $19.89 | $20.53 | $19.56 | 2,514,373 |
| 2021-03-18 | $20.55 | $21.28 | $20.41 | $20.51 | $19.54 | 1,118,505 |
| 2021-03-17 | $20.47 | $20.68 | $20.12 | $20.27 | $19.31 | 666,340 |
| 2021-03-16 | $20.30 | $20.40 | $20.01 | $20.35 | $19.39 | 539,906 |
| 2021-03-15 | $21.00 | $21.00 | $20.35 | $20.49 | $19.52 | 868,860 |
| 2021-03-12 | $20.50 | $20.99 | $20.42 | $20.95 | $19.95 | 997,754 |
| 2021-03-11 | $20.31 | $20.58 | $20.19 | $20.48 | $19.51 | 957,020 |
| 2021-03-10 | $19.90 | $20.43 | $19.78 | $20.38 | $19.41 | 1,159,791 |
| 2021-03-09 | $19.78 | $20.15 | $19.40 | $19.90 | $18.96 | 959,793 |
| 2021-03-08 | $19.73 | $20.15 | $19.60 | $20.00 | $19.05 | 973,647 |
| 2021-03-05 | $19.27 | $19.51 | $18.98 | $19.45 | $18.53 | 1,161,753 |
| 2021-03-04 | $18.78 | $19.30 | $18.63 | $18.83 | $17.94 | 978,434 |
| 2021-03-03 | $18.65 | $19.16 | $18.65 | $18.67 | $17.78 | 1,086,239 |
| 2021-03-02 | $18.56 | $18.69 | $18.30 | $18.51 | $17.63 | 579,672 |
| 2021-03-01 | $18.46 | $18.67 | $18.32 | $18.57 | $17.69 | 658,281 |
| 2021-02-26 | $18.31 | $18.63 | $18.13 | $18.13 | $17.27 | 843,430 |
| 2021-02-25 | $19.06 | $19.08 | $18.58 | $18.61 | $17.59 | 699,369 |
| 2021-02-24 | $18.79 | $19.06 | $18.79 | $18.89 | $17.86 | 934,697 |
| 2021-02-23 | $18.60 | $19.20 | $18.50 | $18.67 | $17.65 | 965,456 |
| 2021-02-22 | $18.19 | $18.57 | $18.17 | $18.46 | $17.45 | 856,617 |
| 2021-02-19 | $17.87 | $18.21 | $17.87 | $18.19 | $17.19 | 591,317 |
| 2021-02-18 | $17.84 | $18.18 | $17.78 | $17.79 | $16.82 | 393,554 |
| 2021-02-17 | $17.94 | $18.17 | $17.91 | $17.95 | $16.97 | 531,657 |
| 2021-02-16 | $18.04 | $18.40 | $17.92 | $18.03 | $17.04 | 624,771 |
| 2021-02-12 | $17.80 | $18.00 | $17.67 | $17.86 | $16.88 | 487,382 |
| 2021-02-11 | $17.91 | $18.15 | $17.63 | $17.83 | $16.85 | 589,449 |
| 2021-02-10 | $17.99 | $18.23 | $17.96 | $18.01 | $17.02 | 618,942 |
| 2021-02-09 | $17.90 | $18.08 | $17.71 | $18.02 | $17.03 | 487,556 |
| 2021-02-08 | $17.66 | $17.91 | $17.55 | $17.91 | $16.93 | 483,232 |
| 2021-02-05 | $17.85 | $17.85 | $17.34 | $17.55 | $16.59 | 454,946 |
| 2021-02-04 | $17.21 | $17.79 | $17.21 | $17.66 | $16.69 | 519,860 |
| 2021-02-03 | $17.21 | $17.46 | $16.93 | $17.16 | $16.22 | 615,435 |
| 2021-02-02 | $17.36 | $17.48 | $16.71 | $17.30 | $16.35 | 519,421 |
| 2021-02-01 | $16.77 | $17.20 | $16.58 | $17.08 | $16.15 | 417,990 |
| 2021-01-29 | $17.21 | $17.29 | $16.77 | $16.79 | $15.87 | 705,963 |
| 2021-01-28 | $17.41 | $17.51 | $17.02 | $17.22 | $16.27 | 979,321 |
| 2021-01-27 | $17.14 | $17.41 | $16.88 | $17.09 | $16.16 | 785,995 |
| 2021-01-26 | $17.96 | $17.96 | $17.51 | $17.56 | $16.60 | 321,044 |
| 2021-01-25 | $17.86 | $17.91 | $17.48 | $17.80 | $16.83 | 431,148 |
| 2021-01-22 | $17.48 | $18.14 | $17.30 | $18.11 | $17.12 | 701,280 |
| 2021-01-21 | $17.96 | $18.20 | $17.61 | $17.72 | $16.75 | 562,654 |
| 2021-01-20 | $18.32 | $18.37 | $17.94 | $18.04 | $17.05 | 681,246 |
| 2021-01-19 | $18.40 | $18.50 | $17.85 | $18.19 | $17.19 | 813,504 |
| 2021-01-15 | $17.82 | $17.93 | $17.67 | $17.87 | $16.89 | 739,752 |
| 2021-01-14 | $17.92 | $18.26 | $17.88 | $18.09 | $17.10 | 654,933 |
| 2021-01-13 | $17.97 | $18.12 | $17.69 | $17.88 | $16.90 | 403,888 |
| 2021-01-12 | $18.00 | $18.23 | $17.83 | $18.04 | $17.05 | 613,635 |
| 2021-01-11 | $17.44 | $18.04 | $16.34 | $17.98 | $17.00 | 803,883 |
| 2021-01-08 | $17.92 | $18.00 | $17.16 | $17.61 | $16.64 | 599,002 |
| 2021-01-07 | $18.00 | $18.10 | $17.84 | $17.91 | $16.93 | 1,169,752 |
| 2021-01-06 | $17.34 | $18.35 | $17.34 | $17.92 | $16.94 | 2,333,428 |
| 2021-01-05 | $16.60 | $17.09 | $16.53 | $16.80 | $15.88 | 807,200 |
| 2021-01-04 | $16.67 | $16.81 | $16.25 | $16.56 | $15.65 | 716,604 |
| 2020-12-31 | $16.57 | $16.64 | $16.43 | $16.56 | $15.65 | 333,374 |
| 2020-12-30 | $16.41 | $16.66 | $16.41 | $16.50 | $15.60 | 317,778 |
| 2020-12-29 | $16.61 | $16.82 | $16.25 | $16.39 | $15.49 | 476,470 |
| 2020-12-28 | $16.66 | $16.84 | $16.52 | $16.60 | $15.69 | 649,622 |
| 2020-12-24 | $16.55 | $16.56 | $16.32 | $16.56 | $15.65 | 191,397 |
| 2020-12-23 | $16.02 | $16.53 | $15.96 | $16.49 | $15.59 | 557,588 |
| 2020-12-22 | $16.18 | $16.18 | $15.91 | $15.92 | $15.05 | 530,311 |
| 2020-12-21 | $16.16 | $16.32 | $15.88 | $16.10 | $15.22 | 673,222 |
| 2020-12-18 | $16.56 | $16.68 | $16.15 | $16.22 | $15.33 | 1,944,193 |
| 2020-12-17 | $16.54 | $16.57 | $16.24 | $16.56 | $15.65 | 639,185 |
| 2020-12-16 | $16.72 | $16.75 | $16.46 | $16.52 | $15.62 | 635,862 |
| 2020-12-15 | $16.73 | $16.88 | $16.42 | $16.74 | $15.82 | 696,489 |
| 2020-12-14 | $16.69 | $16.76 | $16.49 | $16.52 | $15.62 | 606,445 |
| 2020-12-11 | $16.30 | $16.59 | $16.30 | $16.46 | $15.56 | 404,105 |
| 2020-12-10 | $16.35 | $16.54 | $16.32 | $16.52 | $15.62 | 371,242 |
| 2020-12-09 | $16.69 | $16.76 | $16.41 | $16.53 | $15.63 | 559,985 |
| 2020-12-08 | $16.33 | $16.59 | $16.32 | $16.49 | $15.59 | 431,832 |
| 2020-12-07 | $16.38 | $16.55 | $16.19 | $16.46 | $15.56 | 501,439 |
| 2020-12-04 | $16.44 | $16.63 | $16.31 | $16.57 | $15.66 | 404,466 |
| 2020-12-03 | $16.18 | $16.41 | $16.03 | $16.24 | $15.35 | 424,624 |
| 2020-12-02 | $15.79 | $16.36 | $15.75 | $16.18 | $15.29 | 485,949 |
| 2020-12-01 | $16.13 | $16.36 | $15.84 | $15.93 | $15.06 | 597,862 |
| 2020-11-30 | $16.29 | $16.43 | $15.77 | $15.83 | $14.96 | 680,624 |
| 2020-11-27 | $16.73 | $16.97 | $16.30 | $16.51 | $15.47 | 307,723 |
| 2020-11-25 | $16.79 | $16.88 | $16.49 | $16.79 | $15.73 | 578,374 |
| 2020-11-24 | $16.70 | $17.21 | $16.60 | $17.06 | $15.99 | 985,022 |
| 2020-11-23 | $16.55 | $16.55 | $16.12 | $16.29 | $15.26 | 590,681 |
| 2020-11-20 | $15.93 | $16.29 | $15.85 | $16.25 | $15.22 | 740,888 |
| 2020-11-19 | $16.17 | $16.32 | $15.96 | $16.27 | $15.25 | 477,837 |
| 2020-11-18 | $16.83 | $16.85 | $16.33 | $16.33 | $15.30 | 683,778 |
| 2020-11-17 | $16.48 | $16.74 | $15.50 | $16.63 | $15.58 | 1,021,001 |
| 2020-11-16 | $16.73 | $16.91 | $16.43 | $16.75 | $15.69 | 964,177 |
| 2020-11-13 | $15.92 | $16.31 | $15.55 | $16.15 | $15.13 | 772,328 |
| 2020-11-12 | $15.29 | $15.81 | $15.27 | $15.80 | $14.80 | 1,188,984 |
| 2020-11-11 | $16.33 | $16.36 | $15.60 | $16.00 | $14.99 | 697,092 |
| 2020-11-10 | $15.81 | $16.55 | $15.60 | $16.33 | $15.30 | 1,241,350 |
| 2020-11-09 | $15.19 | $16.34 | $14.81 | $15.63 | $14.65 | 1,293,285 |
| 2020-11-06 | $14.38 | $14.38 | $13.93 | $13.98 | $13.10 | 291,558 |
| 2020-11-05 | $13.61 | $14.38 | $13.61 | $14.25 | $13.35 | 517,878 |
| 2020-11-04 | $14.24 | $14.24 | $13.67 | $13.69 | $12.83 | 797,254 |
| 2020-11-03 | $14.67 | $14.83 | $14.53 | $14.66 | $13.74 | 602,750 |
| 2020-11-02 | $14.14 | $14.38 | $13.92 | $14.32 | $13.42 | 489,634 |
| 2020-10-30 | $13.85 | $14.08 | $13.80 | $13.98 | $13.10 | 462,725 |
| 2020-10-29 | $13.60 | $13.98 | $13.42 | $13.93 | $13.05 | 476,706 |
| 2020-10-28 | $13.67 | $13.97 | $13.51 | $13.67 | $12.81 | 534,331 |
| 2020-10-27 | $14.40 | $14.53 | $13.98 | $14.00 | $13.12 | 604,963 |
| 2020-10-26 | $14.60 | $14.62 | $14.37 | $14.49 | $13.58 | 830,334 |
| 2020-10-23 | $14.60 | $14.80 | $14.37 | $14.73 | $13.80 | 795,842 |
| 2020-10-22 | $14.08 | $14.50 | $14.07 | $14.50 | $13.59 | 620,464 |
| 2020-10-21 | $14.21 | $14.40 | $14.03 | $14.08 | $13.19 | 612,967 |
| 2020-10-20 | $14.39 | $14.61 | $14.18 | $14.24 | $13.34 | 794,044 |
| 2020-10-19 | $14.08 | $14.69 | $14.03 | $14.12 | $13.23 | 850,734 |
| 2020-10-16 | $13.82 | $13.88 | $13.52 | $13.76 | $12.89 | 530,696 |
| 2020-10-15 | $13.23 | $13.76 | $13.17 | $13.76 | $12.89 | 466,736 |
| 2020-10-14 | $13.55 | $13.80 | $13.29 | $13.36 | $12.52 | 350,863 |
| 2020-10-13 | $13.90 | $13.97 | $13.25 | $13.62 | $12.76 | 418,689 |
| 2020-10-12 | $13.68 | $14.03 | $13.68 | $14.01 | $13.13 | 504,228 |
| 2020-10-09 | $13.93 | $14.00 | $13.68 | $13.71 | $12.85 | 382,324 |
| 2020-10-08 | $13.78 | $13.95 | $13.65 | $13.90 | $13.02 | 438,078 |
| 2020-10-07 | $13.46 | $13.74 | $13.46 | $13.61 | $12.75 | 769,768 |
| 2020-10-06 | $13.53 | $13.92 | $13.32 | $13.37 | $12.52 | 862,059 |
| 2020-10-05 | $13.06 | $13.37 | $12.81 | $13.32 | $12.48 | 463,242 |
| 2020-10-02 | $12.41 | $13.00 | $12.41 | $12.92 | $12.11 | 438,874 |
| 2020-10-01 | $12.47 | $12.66 | $12.32 | $12.59 | $11.80 | 791,876 |
| 2020-09-30 | $12.55 | $12.88 | $12.43 | $12.56 | $11.77 | 809,080 |
| 2020-09-29 | $12.52 | $12.64 | $12.25 | $12.46 | $11.68 | 298,240 |
| 2020-09-28 | $12.57 | $13.18 | $12.54 | $12.67 | $11.87 | 431,048 |
| 2020-09-25 | $12.19 | $12.49 | $12.11 | $12.39 | $11.61 | 473,450 |
| 2020-09-24 | $12.23 | $12.48 | $12.02 | $12.32 | $11.54 | 718,259 |
| 2020-09-23 | $12.27 | $12.65 | $12.11 | $12.12 | $11.35 | 745,753 |
| 2020-09-22 | $12.67 | $12.83 | $12.17 | $12.26 | $11.49 | 864,072 |
| 2020-09-21 | $13.20 | $13.38 | $12.48 | $12.64 | $11.84 | 1,147,280 |
| 2020-09-18 | $13.57 | $13.57 | $13.29 | $13.44 | $12.59 | 2,407,797 |
| 2020-09-17 | $13.26 | $13.55 | $13.17 | $13.45 | $12.60 | 967,605 |
| 2020-09-16 | $13.43 | $13.63 | $13.33 | $13.45 | $12.60 | 825,583 |
| 2020-09-15 | $13.52 | $13.81 | $13.16 | $13.49 | $12.64 | 676,637 |
| 2020-09-14 | $13.14 | $13.45 | $13.10 | $13.40 | $12.56 | 438,918 |
| 2020-09-11 | $13.25 | $13.44 | $13.00 | $13.11 | $12.28 | 431,450 |
| 2020-09-10 | $13.40 | $13.43 | $13.17 | $13.25 | $12.42 | 542,039 |
| 2020-09-09 | $13.62 | $13.99 | $13.25 | $13.38 | $12.54 | 529,856 |
| 2020-09-08 | $14.15 | $14.15 | $13.45 | $13.56 | $12.71 | 572,331 |
| 2020-09-04 | $14.33 | $14.42 | $13.99 | $14.32 | $13.42 | 816,734 |
| 2020-09-03 | $14.11 | $14.47 | $13.94 | $14.00 | $13.12 | 496,978 |
| 2020-09-02 | $13.84 | $14.08 | $13.74 | $13.97 | $13.09 | 470,555 |
| 2020-09-01 | $13.86 | $14.06 | $13.66 | $13.94 | $13.06 | 367,918 |
| 2020-08-31 | $14.15 | $14.25 | $13.97 | $13.98 | $13.10 | 603,935 |
| 2020-08-28 | $14.68 | $14.68 | $14.32 | $14.37 | $13.33 | 457,724 |
| 2020-08-27 | $14.25 | $14.71 | $14.25 | $14.52 | $13.47 | 452,355 |
| 2020-08-26 | $14.74 | $14.74 | $14.26 | $14.27 | $13.24 | 413,016 |
| 2020-08-25 | $14.85 | $14.95 | $14.56 | $14.67 | $13.61 | 354,003 |
| 2020-08-24 | $14.40 | $14.66 | $14.10 | $14.66 | $13.60 | 378,050 |
| 2020-08-21 | $14.05 | $14.25 | $14.02 | $14.19 | $13.16 | 791,503 |
| 2020-08-20 | $14.19 | $14.26 | $14.06 | $14.18 | $13.16 | 339,433 |
| 2020-08-19 | $14.38 | $14.55 | $14.21 | $14.36 | $13.32 | 457,455 |
| 2020-08-18 | $14.85 | $14.93 | $14.25 | $14.31 | $13.28 | 489,527 |
| 2020-08-17 | $14.86 | $14.92 | $14.64 | $14.79 | $13.72 | 388,669 |
| 2020-08-14 | $14.63 | $15.05 | $14.60 | $14.94 | $13.86 | 407,865 |
| 2020-08-13 | $14.92 | $15.02 | $14.70 | $14.76 | $13.69 | 447,274 |
| 2020-08-12 | $15.52 | $15.55 | $14.93 | $15.07 | $13.98 | 562,104 |
| 2020-08-11 | $15.38 | $15.68 | $15.12 | $15.22 | $14.12 | 723,523 |
| 2020-08-10 | $14.94 | $15.36 | $14.86 | $15.04 | $13.95 | 714,377 |
| 2020-08-07 | $14.14 | $14.85 | $14.11 | $14.84 | $13.77 | 692,633 |
| 2020-08-06 | $14.20 | $14.38 | $14.17 | $14.26 | $13.23 | 419,450 |
| 2020-08-05 | $14.00 | $14.33 | $13.60 | $14.27 | $13.24 | 970,862 |
| 2020-08-04 | $13.88 | $14.31 | $13.63 | $13.82 | $12.82 | 576,414 |
| 2020-08-03 | $14.11 | $14.26 | $13.86 | $13.87 | $12.87 | 459,251 |
| 2020-07-31 | $14.07 | $14.10 | $13.69 | $13.99 | $12.98 | 716,305 |
| 2020-07-30 | $13.94 | $14.19 | $13.76 | $14.13 | $13.11 | 555,358 |
| 2020-07-29 | $13.97 | $14.31 | $13.81 | $14.29 | $13.26 | 629,161 |
| 2020-07-28 | $13.74 | $14.13 | $13.74 | $13.98 | $12.97 | 838,314 |
| 2020-07-27 | $14.09 | $14.15 | $13.74 | $13.83 | $12.83 | 545,828 |
| 2020-07-24 | $14.44 | $14.58 | $14.19 | $14.22 | $13.19 | 573,195 |
| 2020-07-23 | $14.01 | $14.45 | $13.96 | $14.38 | $13.34 | 863,232 |
| 2020-07-22 | $14.45 | $14.77 | $14.17 | $14.20 | $13.17 | 723,692 |
| 2020-07-21 | $14.33 | $14.63 | $14.10 | $14.62 | $13.56 | 1,444,374 |
| 2020-07-20 | $13.91 | $14.40 | $13.40 | $14.12 | $13.10 | 1,594,887 |
| 2020-07-17 | $13.43 | $13.61 | $13.16 | $13.19 | $12.24 | 610,242 |
| 2020-07-16 | $13.41 | $13.82 | $13.38 | $13.58 | $12.60 | 513,848 |
| 2020-07-15 | $13.09 | $13.66 | $13.09 | $13.54 | $12.56 | 734,730 |
| 2020-07-14 | $12.97 | $13.10 | $12.65 | $12.83 | $11.90 | 633,057 |
| 2020-07-13 | $13.00 | $13.24 | $12.74 | $13.00 | $12.06 | 983,298 |
| 2020-07-10 | $12.41 | $12.89 | $12.41 | $12.83 | $11.90 | 874,257 |
| 2020-07-09 | $12.72 | $12.85 | $12.27 | $12.41 | $11.51 | 983,651 |
| 2020-07-08 | $12.85 | $12.92 | $12.48 | $12.78 | $11.86 | 908,642 |
| 2020-07-07 | $12.92 | $13.05 | $12.75 | $12.84 | $11.91 | 822,482 |
| 2020-07-06 | $13.48 | $13.61 | $12.99 | $13.09 | $12.14 | 669,357 |
| 2020-07-02 | $13.59 | $13.69 | $13.08 | $13.14 | $12.19 | 606,443 |
| 2020-07-01 | $13.83 | $13.85 | $13.15 | $13.18 | $12.23 | 716,479 |
| 2020-06-30 | $13.29 | $13.92 | $13.29 | $13.76 | $12.77 | 781,002 |
| 2020-06-29 | $13.09 | $13.64 | $13.05 | $13.52 | $12.54 | 919,425 |
| 2020-06-26 | $13.20 | $13.20 | $12.72 | $12.86 | $11.93 | 2,257,645 |
| 2020-06-25 | $13.07 | $13.48 | $12.89 | $13.45 | $12.48 | 1,192,188 |
| 2020-06-24 | $13.46 | $13.57 | $13.07 | $13.17 | $12.22 | 992,426 |
| 2020-06-23 | $14.12 | $14.28 | $13.60 | $13.65 | $12.66 | 1,000,004 |
| 2020-06-22 | $13.55 | $14.03 | $13.44 | $13.85 | $12.85 | 836,737 |
| 2020-06-19 | $13.57 | $14.02 | $13.47 | $13.77 | $12.77 | 3,380,177 |
| 2020-06-18 | $13.56 | $13.97 | $13.56 | $13.83 | $12.83 | 915,565 |
| 2020-06-17 | $14.27 | $14.47 | $13.68 | $13.76 | $12.77 | 880,042 |
| 2020-06-16 | $14.29 | $14.48 | $13.94 | $14.25 | $13.22 | 938,834 |
| 2020-06-15 | $13.33 | $13.95 | $13.15 | $13.70 | $12.71 | 1,140,140 |
| 2020-06-12 | $14.14 | $14.20 | $13.43 | $13.84 | $12.84 | 1,033,301 |
| 2020-06-11 | $13.85 | $13.90 | $13.39 | $13.43 | $12.46 | 1,397,031 |
| 2020-06-10 | $15.37 | $15.44 | $14.47 | $14.50 | $13.45 | 918,670 |
| 2020-06-09 | $15.45 | $15.76 | $14.98 | $15.41 | $14.30 | 1,260,594 |
| 2020-06-08 | $15.61 | $16.00 | $15.58 | $15.84 | $14.70 | 945,271 |
| 2020-06-05 | $15.08 | $15.98 | $15.08 | $15.59 | $14.46 | 1,442,294 |
| 2020-06-04 | $14.21 | $14.70 | $14.08 | $14.67 | $13.61 | 891,131 |
| 2020-06-03 | $13.98 | $14.57 | $13.94 | $14.31 | $13.28 | 1,136,982 |
| 2020-06-02 | $13.78 | $13.90 | $13.48 | $13.62 | $12.64 | 648,307 |
| 2020-06-01 | $13.68 | $13.86 | $13.50 | $13.61 | $12.63 | 764,142 |
| 2020-05-29 | $13.70 | $13.75 | $13.39 | $13.59 | $12.61 | 838,415 |
| 2020-05-28 | $15.06 | $15.06 | $13.94 | $14.05 | $12.90 | 1,413,579 |
| 2020-05-27 | $14.36 | $14.85 | $14.08 | $14.73 | $13.53 | 1,257,398 |
| 2020-05-26 | $13.64 | $14.00 | $13.46 | $13.83 | $12.70 | 826,220 |
| 2020-05-22 | $13.21 | $13.31 | $12.84 | $13.04 | $11.97 | 408,438 |
| 2020-05-21 | $13.10 | $13.29 | $13.00 | $13.11 | $12.04 | 563,491 |
| 2020-05-20 | $12.29 | $13.10 | $12.29 | $13.08 | $12.01 | 1,012,395 |
| 2020-05-19 | $12.73 | $12.88 | $12.19 | $12.20 | $11.20 | 471,489 |
| 2020-05-18 | $12.55 | $13.00 | $12.41 | $12.90 | $11.85 | 1,038,064 |
| 2020-05-15 | $12.02 | $12.11 | $11.80 | $11.99 | $11.01 | 766,061 |
| 2020-05-14 | $11.43 | $12.17 | $11.19 | $12.07 | $11.08 | 1,271,134 |
| 2020-05-13 | $12.22 | $12.43 | $11.52 | $11.71 | $10.75 | 755,690 |
| 2020-05-12 | $13.01 | $13.24 | $12.31 | $12.33 | $11.32 | 747,363 |
| 2020-05-11 | $13.12 | $13.42 | $12.74 | $12.94 | $11.88 | 997,433 |
| 2020-05-08 | $12.91 | $13.52 | $12.81 | $13.49 | $12.39 | 835,679 |
| 2020-05-07 | $12.86 | $13.15 | $12.54 | $12.56 | $11.53 | 764,971 |
| 2020-05-06 | $13.17 | $13.18 | $12.54 | $12.61 | $11.58 | 672,036 |
| 2020-05-05 | $13.50 | $13.75 | $13.08 | $13.11 | $12.04 | 645,082 |
| 2020-05-04 | $13.37 | $13.40 | $13.07 | $13.29 | $12.20 | 674,942 |
| 2020-05-01 | $13.84 | $14.00 | $13.27 | $13.51 | $12.41 | 777,917 |
| 2020-04-30 | $14.30 | $14.32 | $14.03 | $14.17 | $13.01 | 719,224 |
| 2020-04-29 | $14.80 | $15.11 | $14.55 | $14.69 | $13.49 | 1,001,350 |
| 2020-04-28 | $14.35 | $14.54 | $14.08 | $14.26 | $13.09 | 608,311 |
| 2020-04-27 | $13.42 | $14.18 | $13.37 | $13.97 | $12.83 | 625,654 |
| 2020-04-24 | $13.21 | $13.48 | $13.10 | $13.28 | $12.19 | 566,738 |
| 2020-04-23 | $13.13 | $13.43 | $13.01 | $13.15 | $12.08 | 686,649 |
| 2020-04-22 | $13.45 | $13.61 | $13.10 | $13.12 | $12.05 | 728,318 |
| 2020-04-21 | $13.04 | $13.51 | $12.88 | $13.26 | $12.18 | 697,586 |
| 2020-04-20 | $12.85 | $13.89 | $12.79 | $13.37 | $12.28 | 928,879 |
| 2020-04-17 | $12.78 | $13.48 | $12.78 | $13.40 | $12.30 | 961,232 |
| 2020-04-16 | $12.83 | $13.03 | $12.32 | $12.57 | $11.54 | 1,059,377 |
| 2020-04-15 | $13.24 | $13.24 | $12.67 | $12.89 | $11.84 | 802,948 |
| 2020-04-14 | $14.07 | $14.33 | $13.28 | $13.54 | $12.43 | 783,618 |
| 2020-04-13 | $14.51 | $14.54 | $13.41 | $13.75 | $12.63 | 1,034,352 |
| 2020-04-09 | $14.66 | $14.77 | $13.96 | $14.59 | $13.40 | 1,611,831 |
| 2020-04-08 | $13.30 | $13.77 | $13.01 | $13.62 | $12.51 | 1,095,453 |
| 2020-04-07 | $13.34 | $13.61 | $12.88 | $13.03 | $11.96 | 943,568 |
| 2020-04-06 | $12.93 | $13.06 | $12.63 | $12.91 | $11.85 | 761,610 |
| 2020-04-03 | $12.66 | $12.83 | $12.05 | $12.39 | $11.38 | 958,080 |
| 2020-04-02 | $12.43 | $12.91 | $12.29 | $12.86 | $11.81 | 998,746 |
| 2020-04-01 | $12.63 | $12.87 | $12.34 | $12.55 | $11.52 | 950,102 |
| 2020-03-31 | $13.30 | $13.48 | $12.92 | $13.19 | $12.11 | 992,885 |
| 2020-03-30 | $13.05 | $13.50 | $12.79 | $13.41 | $12.31 | 839,062 |
| 2020-03-27 | $12.62 | $13.48 | $12.25 | $13.02 | $11.96 | 934,771 |
| 2020-03-26 | $12.30 | $13.19 | $12.20 | $13.09 | $12.02 | 1,296,778 |
| 2020-03-25 | $13.15 | $13.28 | $12.07 | $12.18 | $11.18 | 1,736,164 |
| 2020-03-24 | $12.59 | $13.22 | $12.55 | $13.08 | $12.01 | 1,063,983 |
| 2020-03-23 | $13.43 | $13.51 | $11.92 | $12.16 | $11.17 | 1,192,038 |
| 2020-03-20 | $13.86 | $14.55 | $13.12 | $13.25 | $12.17 | 3,186,848 |
| 2020-03-19 | $13.75 | $14.65 | $13.33 | $14.13 | $12.98 | 1,863,339 |
| 2020-03-18 | $14.48 | $15.02 | $13.43 | $14.09 | $12.94 | 2,097,598 |
| 2020-03-17 | $14.26 | $15.33 | $14.26 | $15.11 | $13.87 | 3,475,083 |
| 2020-03-16 | $13.40 | $15.09 | $13.33 | $14.04 | $12.89 | 2,303,785 |
| 2020-03-13 | $14.06 | $15.00 | $13.67 | $14.98 | $13.76 | 2,522,314 |
| 2020-03-12 | $12.89 | $14.21 | $12.76 | $13.25 | $12.17 | 2,743,387 |
| 2020-03-11 | $14.23 | $14.51 | $13.65 | $13.85 | $12.72 | 1,692,032 |
| 2020-03-10 | $14.26 | $14.67 | $13.83 | $14.60 | $13.41 | 1,479,571 |
| 2020-03-09 | $14.60 | $15.57 | $13.82 | $13.87 | $12.74 | 2,150,913 |
| 2020-03-06 | $15.62 | $15.98 | $15.42 | $15.73 | $14.44 | 1,548,075 |
| 2020-03-05 | $16.35 | $16.55 | $15.92 | $16.24 | $14.91 | 2,186,774 |
| 2020-03-04 | $16.61 | $16.86 | $16.34 | $16.83 | $15.45 | 1,409,263 |
| 2020-03-03 | $16.63 | $16.96 | $16.22 | $16.42 | $15.08 | 2,274,381 |
| 2020-03-02 | $15.76 | $16.70 | $15.62 | $16.69 | $15.33 | 1,750,213 |
| 2020-02-28 | $16.13 | $16.51 | $15.49 | $15.76 | $14.47 | 3,087,210 |
| 2020-02-27 | $16.96 | $17.47 | $16.68 | $16.72 | $15.22 | 2,144,112 |
| 2020-02-26 | $17.38 | $17.54 | $17.19 | $17.25 | $15.70 | 1,250,693 |
| 2020-02-25 | $17.74 | $17.74 | $17.23 | $17.28 | $15.73 | 1,306,137 |
| 2020-02-24 | $17.75 | $17.83 | $17.42 | $17.74 | $16.15 | 847,202 |
| 2020-02-21 | $18.16 | $18.16 | $18.00 | $18.10 | $16.47 | 919,253 |
| 2020-02-20 | $18.07 | $18.28 | $18.04 | $18.21 | $16.57 | 815,380 |
| 2020-02-19 | $18.11 | $18.18 | $18.07 | $18.09 | $16.47 | 458,396 |
| 2020-02-18 | $18.25 | $18.31 | $18.00 | $18.09 | $16.47 | 750,733 |
| 2020-02-14 | $18.42 | $18.45 | $18.24 | $18.29 | $16.65 | 618,773 |
| 2020-02-13 | $18.21 | $18.43 | $18.16 | $18.41 | $16.76 | 633,106 |
| 2020-02-12 | $18.35 | $18.36 | $18.15 | $18.23 | $16.59 | 577,736 |
| 2020-02-11 | $18.15 | $18.37 | $18.11 | $18.20 | $16.57 | 693,933 |
| 2020-02-10 | $18.11 | $18.17 | $18.07 | $18.14 | $16.51 | 631,046 |
| 2020-02-07 | $18.25 | $18.25 | $18.10 | $18.17 | $16.54 | 698,062 |
| 2020-02-06 | $18.50 | $18.50 | $18.25 | $18.26 | $16.62 | 622,086 |
| 2020-02-05 | $18.19 | $18.45 | $18.16 | $18.43 | $16.77 | 1,221,095 |
| 2020-02-04 | $18.13 | $18.22 | $18.01 | $18.02 | $16.40 | 1,090,512 |
| 2020-02-03 | $18.01 | $18.06 | $17.93 | $17.99 | $16.37 | 1,424,791 |
| 2020-01-31 | $18.07 | $18.11 | $17.89 | $17.91 | $16.30 | 1,238,146 |
| 2020-01-30 | $17.97 | $18.21 | $17.86 | $18.20 | $16.57 | 822,140 |
| 2020-01-29 | $18.09 | $18.19 | $17.97 | $18.00 | $16.38 | 927,311 |
| 2020-01-28 | $18.17 | $18.25 | $18.08 | $18.11 | $16.48 | 724,688 |
| 2020-01-27 | $17.89 | $18.15 | $17.72 | $18.06 | $16.44 | 1,339,887 |
| 2020-01-24 | $18.13 | $18.20 | $17.94 | $18.17 | $16.54 | 1,193,043 |
| 2020-01-23 | $17.99 | $18.20 | $17.91 | $18.17 | $16.54 | 2,536,999 |
| 2020-01-22 | $17.94 | $18.25 | $17.90 | $18.02 | $16.40 | 1,339,566 |
| 2020-01-21 | $18.12 | $18.33 | $17.79 | $17.84 | $16.24 | 2,044,453 |
| 2020-01-17 | $18.51 | $18.57 | $18.35 | $18.48 | $16.82 | 1,591,687 |
| 2020-01-16 | $18.25 | $18.42 | $18.17 | $18.38 | $16.73 | 907,417 |
| 2020-01-15 | $18.22 | $18.32 | $18.06 | $18.14 | $16.51 | 766,994 |
| 2020-01-14 | $18.22 | $18.38 | $18.15 | $18.32 | $16.67 | 1,073,363 |
| 2020-01-13 | $18.11 | $18.26 | $18.04 | $18.26 | $16.62 | 969,127 |
| 2020-01-10 | $18.20 | $18.23 | $18.06 | $18.13 | $16.50 | 653,409 |
| 2020-01-09 | $18.45 | $18.45 | $18.21 | $18.24 | $16.60 | 854,997 |
| 2020-01-08 | $18.11 | $18.34 | $18.07 | $18.27 | $16.63 | 844,120 |
| 2020-01-07 | $18.10 | $18.27 | $18.03 | $18.09 | $16.47 | 900,824 |
| 2020-01-06 | $18.14 | $18.24 | $17.99 | $18.20 | $16.57 | 563,198 |
| 2020-01-03 | $18.20 | $18.29 | $18.02 | $18.24 | $16.60 | 804,203 |
| 2020-01-02 | $18.39 | $18.39 | $18.16 | $18.33 | $16.68 | 902,552 |
| 2019-12-31 | $18.26 | $18.42 | $18.25 | $18.29 | $16.65 | 993,406 |
| 2019-12-30 | $18.30 | $18.42 | $18.23 | $18.31 | $16.67 | 546,388 |
| 2019-12-27 | $18.44 | $18.45 | $18.24 | $18.26 | $16.62 | 804,636 |
| 2019-12-26 | $18.45 | $18.47 | $18.40 | $18.47 | $16.81 | 992,816 |
| 2019-12-24 | $18.41 | $18.55 | $18.35 | $18.47 | $16.81 | 571,562 |
| 2019-12-23 | $18.72 | $18.74 | $18.34 | $18.40 | $16.75 | 1,407,366 |
| 2019-12-20 | $18.54 | $18.68 | $18.45 | $18.63 | $16.96 | 7,011,288 |
| 2019-12-19 | $18.50 | $18.52 | $18.38 | $18.47 | $16.81 | 662,714 |
| 2019-12-18 | $18.71 | $18.71 | $18.45 | $18.50 | $16.84 | 959,284 |
| 2019-12-17 | $18.53 | $18.70 | $18.45 | $18.65 | $16.97 | 879,976 |
| 2019-12-16 | $18.40 | $18.55 | $18.31 | $18.45 | $16.79 | 918,366 |
| 2019-12-13 | $18.30 | $18.45 | $18.15 | $18.25 | $16.61 | 816,192 |
| 2019-12-12 | $18.13 | $18.45 | $18.07 | $18.38 | $16.73 | 967,870 |
| 2019-12-11 | $18.22 | $18.22 | $18.04 | $18.07 | $16.45 | 441,151 |
| 2019-12-10 | $18.12 | $18.15 | $18.02 | $18.14 | $16.51 | 551,356 |
| 2019-12-09 | $18.01 | $18.11 | $17.99 | $18.08 | $16.46 | 724,907 |
| 2019-12-06 | $18.17 | $18.24 | $18.03 | $18.06 | $16.44 | 927,876 |
| 2019-12-05 | $17.99 | $18.05 | $17.93 | $17.99 | $16.37 | 470,673 |
| 2019-12-04 | $17.77 | $18.04 | $17.73 | $17.93 | $16.32 | 661,840 |
| 2019-12-03 | $17.66 | $17.74 | $17.55 | $17.72 | $16.13 | 817,472 |
| 2019-12-02 | $18.13 | $18.16 | $17.78 | $17.86 | $16.26 | 1,007,066 |
| 2019-11-29 | $18.06 | $18.17 | $18.06 | $18.08 | $16.46 | 408,212 |
| 2019-11-27 | $18.24 | $18.30 | $18.18 | $18.22 | $16.47 | 566,285 |
| 2019-11-26 | $18.16 | $18.31 | $18.14 | $18.21 | $16.46 | 678,215 |
| 2019-11-25 | $18.10 | $18.34 | $18.08 | $18.24 | $16.48 | 981,588 |
| 2019-11-22 | $18.19 | $18.23 | $18.10 | $18.12 | $16.37 | 465,048 |
| 2019-11-21 | $18.35 | $18.35 | $18.10 | $18.12 | $16.37 | 992,925 |
| 2019-11-20 | $18.21 | $18.38 | $18.14 | $18.22 | $16.47 | 888,001 |
| 2019-11-19 | $18.23 | $18.44 | $18.14 | $18.36 | $16.59 | 752,633 |
| 2019-11-18 | $18.24 | $18.26 | $18.09 | $18.12 | $16.37 | 532,286 |
| 2019-11-15 | $18.43 | $18.47 | $18.24 | $18.24 | $16.48 | 1,085,582 |
| 2019-11-14 | $18.38 | $18.43 | $18.28 | $18.40 | $16.63 | 428,477 |
| 2019-11-13 | $18.28 | $18.46 | $18.19 | $18.40 | $16.63 | 665,825 |
| 2019-11-12 | $18.39 | $18.46 | $18.28 | $18.43 | $16.65 | 457,578 |
| 2019-11-11 | $18.41 | $18.46 | $18.31 | $18.37 | $16.60 | 465,087 |
| 2019-11-08 | $18.40 | $18.46 | $18.35 | $18.46 | $16.68 | 697,581 |
| 2019-11-07 | $18.62 | $18.62 | $18.36 | $18.43 | $16.65 | 957,731 |
| 2019-11-06 | $18.37 | $18.58 | $18.30 | $18.43 | $16.65 | 641,737 |
| 2019-11-05 | $18.39 | $18.65 | $18.36 | $18.43 | $16.65 | 700,603 |
| 2019-11-04 | $18.42 | $18.45 | $18.29 | $18.38 | $16.61 | 863,395 |
| 2019-11-01 | $18.14 | $18.28 | $18.00 | $18.28 | $16.52 | 692,666 |
| 2019-10-31 | $18.07 | $18.07 | $17.78 | $18.00 | $16.27 | 752,230 |
| 2019-10-30 | $18.20 | $18.21 | $17.98 | $18.15 | $16.40 | 691,483 |
| 2019-10-29 | $18.14 | $18.33 | $18.09 | $18.26 | $16.50 | 858,705 |
| 2019-10-28 | $18.13 | $18.34 | $18.07 | $18.15 | $16.40 | 892,072 |
| 2019-10-25 | $17.91 | $18.17 | $17.91 | $18.13 | $16.38 | 919,429 |
| 2019-10-24 | $18.08 | $18.08 | $17.88 | $18.03 | $16.29 | 719,181 |
| 2019-10-23 | $17.79 | $18.14 | $17.79 | $18.13 | $16.38 | 940,225 |
| 2019-10-22 | $18.24 | $18.24 | $17.71 | $17.89 | $16.17 | 1,155,197 |
| 2019-10-21 | $17.73 | $18.22 | $17.63 | $18.06 | $16.32 | 2,540,727 |
| 2019-10-18 | $17.02 | $17.25 | $17.01 | $17.20 | $15.54 | 971,707 |
| 2019-10-17 | $17.06 | $17.10 | $16.86 | $17.09 | $15.44 | 716,046 |
| 2019-10-16 | $17.05 | $17.17 | $16.86 | $16.97 | $15.34 | 863,887 |
| 2019-10-15 | $16.92 | $17.12 | $16.73 | $17.00 | $15.36 | 883,831 |
| 2019-10-14 | $16.81 | $16.84 | $16.64 | $16.81 | $15.19 | 822,722 |
| 2019-10-11 | $16.80 | $17.06 | $16.67 | $16.83 | $15.21 | 765,066 |
| 2019-10-10 | $16.69 | $16.84 | $16.59 | $16.66 | $15.06 | 691,568 |
| 2019-10-09 | $16.79 | $16.79 | $16.46 | $16.61 | $15.01 | 909,690 |
| 2019-10-08 | $16.30 | $16.84 | $16.27 | $16.62 | $15.02 | 1,059,187 |
| 2019-10-07 | $17.04 | $17.18 | $16.96 | $17.09 | $15.44 | 650,971 |
| 2019-10-04 | $17.00 | $17.10 | $16.84 | $17.10 | $15.45 | 478,472 |
| 2019-10-03 | $16.89 | $17.01 | $16.70 | $16.98 | $15.34 | 719,493 |
| 2019-10-02 | $16.94 | $17.06 | $16.81 | $16.98 | $15.34 | 995,514 |
| 2019-10-01 | $17.24 | $17.39 | $16.83 | $17.03 | $15.39 | 1,297,681 |
| 2019-09-30 | $17.47 | $17.47 | $17.19 | $17.20 | $15.54 | 771,974 |
| 2019-09-27 | $17.55 | $17.78 | $17.30 | $17.41 | $15.73 | 676,005 |
| 2019-09-26 | $17.56 | $17.63 | $17.40 | $17.45 | $15.77 | 698,437 |
| 2019-09-25 | $17.36 | $17.71 | $17.36 | $17.67 | $15.97 | 810,541 |
| 2019-09-24 | $17.52 | $17.60 | $17.15 | $17.31 | $15.64 | 879,020 |
| 2019-09-23 | $17.57 | $17.68 | $17.38 | $17.55 | $15.86 | 912,210 |
| 2019-09-20 | $17.88 | $17.97 | $17.62 | $17.62 | $15.92 | 4,488,255 |
| 2019-09-19 | $17.92 | $18.14 | $17.78 | $17.80 | $16.09 | 861,561 |
| 2019-09-18 | $17.85 | $17.97 | $17.73 | $17.91 | $16.18 | 839,498 |
| 2019-09-17 | $17.99 | $18.00 | $17.77 | $17.91 | $16.18 | 837,830 |
| 2019-09-16 | $17.87 | $18.14 | $17.79 | $18.05 | $16.31 | 920,361 |
| 2019-09-13 | $17.94 | $18.11 | $17.80 | $18.00 | $16.27 | 1,316,288 |
| 2019-09-12 | $17.48 | $17.87 | $17.33 | $17.77 | $16.06 | 1,403,433 |
| 2019-09-11 | $17.37 | $17.65 | $17.11 | $17.55 | $15.86 | 1,633,167 |
| 2019-09-10 | $17.19 | $17.34 | $17.02 | $17.30 | $15.63 | 1,444,786 |
| 2019-09-09 | $16.85 | $17.17 | $16.72 | $17.12 | $15.47 | 2,580,255 |
| 2019-09-06 | $16.91 | $16.91 | $16.68 | $16.77 | $15.15 | 482,651 |
| 2019-09-05 | $16.66 | $17.05 | $16.66 | $16.85 | $15.23 | 1,505,561 |
| 2019-09-04 | $16.48 | $16.65 | $16.47 | $16.61 | $15.01 | 785,217 |
| 2019-09-03 | $16.64 | $16.65 | $16.26 | $16.34 | $14.77 | 871,633 |
| 2019-08-30 | $16.89 | $16.93 | $16.75 | $16.80 | $15.18 | 443,435 |
| 2019-08-29 | $16.80 | $17.07 | $16.80 | $16.94 | $15.19 | 603,550 |
| 2019-08-28 | $16.34 | $16.78 | $16.34 | $16.69 | $14.97 | 715,180 |
| 2019-08-27 | $16.71 | $16.79 | $16.34 | $16.43 | $14.73 | 636,107 |
| 2019-08-26 | $16.53 | $16.68 | $16.37 | $16.68 | $14.96 | 516,815 |
| 2019-08-23 | $16.87 | $17.07 | $16.36 | $16.42 | $14.72 | 979,755 |
| 2019-08-22 | $17.08 | $17.15 | $16.86 | $16.98 | $15.23 | 447,556 |
| 2019-08-21 | $17.04 | $17.06 | $16.91 | $16.99 | $15.24 | 400,096 |
| 2019-08-20 | $17.04 | $17.12 | $16.86 | $16.96 | $15.21 | 817,628 |
| 2019-08-19 | $17.21 | $17.25 | $17.04 | $17.11 | $15.34 | 693,628 |
| 2019-08-16 | $16.67 | $17.00 | $16.60 | $16.98 | $15.23 | 932,026 |
| 2019-08-15 | $16.71 | $16.79 | $16.56 | $16.57 | $14.86 | 713,081 |
| 2019-08-14 | $16.53 | $16.75 | $16.48 | $16.65 | $14.93 | 932,340 |
| 2019-08-13 | $16.62 | $17.14 | $16.62 | $16.92 | $15.17 | 679,960 |
| 2019-08-12 | $16.72 | $16.83 | $16.57 | $16.64 | $14.92 | 479,974 |
| 2019-08-09 | $16.94 | $16.99 | $16.75 | $16.90 | $15.15 | 591,063 |
| 2019-08-08 | $16.80 | $17.09 | $16.80 | $16.98 | $15.23 | 784,191 |
| 2019-08-07 | $16.54 | $16.81 | $16.35 | $16.70 | $14.98 | 583,103 |
| 2019-08-06 | $16.76 | $16.91 | $16.39 | $16.86 | $15.12 | 781,490 |
| 2019-08-05 | $16.80 | $16.91 | $16.34 | $16.67 | $14.95 | 1,131,563 |
| 2019-08-02 | $17.20 | $17.28 | $16.92 | $17.13 | $15.36 | 869,778 |
| 2019-08-01 | $17.56 | $17.78 | $17.16 | $17.26 | $15.48 | 1,339,223 |
| 2019-07-31 | $17.60 | $17.84 | $17.51 | $17.61 | $15.79 | 1,500,375 |
| 2019-07-30 | $17.38 | $17.66 | $17.35 | $17.64 | $15.82 | 749,726 |
| 2019-07-29 | $17.69 | $17.72 | $16.96 | $17.50 | $15.69 | 589,974 |
| 2019-07-26 | $17.64 | $17.73 | $17.57 | $17.69 | $15.86 | 650,115 |
| 2019-07-25 | $17.65 | $17.74 | $17.49 | $17.59 | $15.77 | 783,976 |
| 2019-07-24 | $17.25 | $17.69 | $17.14 | $17.65 | $15.83 | 1,014,813 |
| 2019-07-23 | $17.24 | $17.36 | $16.74 | $17.32 | $15.53 | 871,515 |
| 2019-07-22 | $17.00 | $17.19 | $16.81 | $17.14 | $15.37 | 1,254,135 |
| 2019-07-19 | $16.65 | $16.87 | $16.63 | $16.78 | $15.05 | 725,651 |
| 2019-07-18 | $16.50 | $16.81 | $16.46 | $16.73 | $15.00 | 463,785 |
| 2019-07-17 | $16.51 | $16.63 | $16.41 | $16.49 | $14.79 | 502,213 |
| 2019-07-16 | $16.51 | $16.68 | $16.37 | $16.62 | $14.90 | 489,095 |
| 2019-07-15 | $16.92 | $16.92 | $16.45 | $16.50 | $14.80 | 557,080 |
| 2019-07-12 | $16.78 | $16.99 | $16.69 | $16.93 | $15.18 | 450,225 |
| 2019-07-11 | $16.68 | $16.77 | $16.46 | $16.74 | $15.01 | 528,132 |
| 2019-07-10 | $16.79 | $16.81 | $16.61 | $16.66 | $14.94 | 513,988 |
| 2019-07-09 | $16.56 | $16.79 | $16.56 | $16.77 | $15.04 | 501,456 |
| 2019-07-08 | $16.75 | $16.84 | $16.61 | $16.67 | $14.95 | 596,309 |
| 2019-07-05 | $16.88 | $17.01 | $16.82 | $16.90 | $15.15 | 410,645 |
| 2019-07-03 | $16.72 | $16.90 | $16.70 | $16.81 | $15.07 | 509,445 |
| 2019-07-02 | $16.75 | $16.79 | $16.41 | $16.64 | $14.92 | 684,119 |
| 2019-07-01 | $16.75 | $16.89 | $16.65 | $16.79 | $15.06 | 804,024 |
| 2019-06-28 | $16.63 | $16.93 | $16.53 | $16.59 | $14.88 | 4,073,218 |
| 2019-06-27 | $16.38 | $16.56 | $16.32 | $16.51 | $14.81 | 1,041,073 |
| 2019-06-26 | $16.32 | $16.53 | $16.25 | $16.33 | $14.64 | 498,430 |
| 2019-06-25 | $16.25 | $16.31 | $16.02 | $16.24 | $14.56 | 670,083 |
| 2019-06-24 | $16.47 | $16.59 | $16.20 | $16.21 | $14.54 | 553,448 |
| 2019-06-21 | $16.40 | $16.62 | $16.40 | $16.48 | $14.78 | 1,139,497 |
| 2019-06-20 | $16.57 | $16.57 | $16.31 | $16.51 | $14.81 | 513,144 |
| 2019-06-19 | $16.92 | $16.92 | $16.45 | $16.47 | $14.77 | 812,342 |
| 2019-06-18 | $16.32 | $16.68 | $16.32 | $16.64 | $14.92 | 481,919 |
| 2019-06-17 | $16.54 | $16.61 | $16.28 | $16.31 | $14.63 | 552,465 |
| 2019-06-14 | $16.52 | $16.59 | $16.34 | $16.51 | $14.81 | 406,650 |
| 2019-06-13 | $16.49 | $16.68 | $16.42 | $16.48 | $14.78 | 428,571 |
| 2019-06-12 | $16.58 | $16.65 | $16.40 | $16.48 | $14.78 | 415,825 |
| 2019-06-11 | $16.54 | $16.68 | $16.47 | $16.59 | $14.88 | 688,837 |
| 2019-06-10 | $16.45 | $16.70 | $16.36 | $16.46 | $14.76 | 515,750 |
| 2019-06-07 | $16.33 | $16.42 | $16.22 | $16.31 | $14.63 | 499,165 |
| 2019-06-06 | $16.46 | $16.52 | $16.19 | $16.36 | $14.67 | 496,144 |
| 2019-06-05 | $16.53 | $16.53 | $16.26 | $16.45 | $14.75 | 647,796 |
| 2019-06-04 | $16.38 | $16.59 | $16.33 | $16.57 | $14.86 | 688,956 |
| 2019-06-03 | $15.88 | $16.29 | $15.77 | $16.15 | $14.48 | 948,903 |
| 2019-05-31 | $15.91 | $16.07 | $15.80 | $15.94 | $14.29 | 1,023,090 |
| 2019-05-30 | $16.51 | $16.69 | $16.02 | $16.23 | $14.44 | 801,152 |
| 2019-05-29 | $16.28 | $16.56 | $16.21 | $16.51 | $14.69 | 1,027,520 |
| 2019-05-28 | $16.56 | $16.65 | $16.41 | $16.45 | $14.63 | 770,653 |
| 2019-05-24 | $16.35 | $16.70 | $16.35 | $16.61 | $14.77 | 469,543 |
| 2019-05-23 | $16.48 | $16.52 | $16.13 | $16.30 | $14.50 | 685,349 |
| 2019-05-22 | $16.72 | $16.75 | $16.52 | $16.64 | $14.80 | 452,517 |
| 2019-05-21 | $16.82 | $16.91 | $16.71 | $16.75 | $14.90 | 763,286 |
| 2019-05-20 | $16.75 | $16.98 | $16.63 | $16.79 | $14.93 | 398,253 |
| 2019-05-17 | $16.66 | $17.01 | $16.66 | $16.75 | $14.90 | 635,870 |
| 2019-05-16 | $16.60 | $16.92 | $16.60 | $16.83 | $14.97 | 486,038 |
| 2019-05-15 | $16.46 | $16.58 | $16.27 | $16.56 | $14.73 | 614,377 |
| 2019-05-14 | $16.25 | $16.77 | $16.25 | $16.64 | $14.80 | 510,524 |
| 2019-05-13 | $16.67 | $16.70 | $16.24 | $16.27 | $14.47 | 932,476 |
| 2019-05-10 | $16.82 | $16.99 | $16.58 | $16.98 | $15.10 | 391,373 |
| 2019-05-09 | $16.76 | $16.94 | $16.58 | $16.88 | $15.01 | 417,763 |
| 2019-05-08 | $16.97 | $17.13 | $16.82 | $16.89 | $15.02 | 484,074 |
| 2019-05-07 | $17.12 | $17.16 | $16.88 | $17.06 | $15.17 | 703,452 |
| 2019-05-06 | $17.04 | $17.37 | $16.99 | $17.33 | $15.41 | 622,416 |
| 2019-05-03 | $16.98 | $17.33 | $16.96 | $17.31 | $15.40 | 706,613 |
| 2019-05-02 | $16.77 | $17.03 | $16.75 | $16.93 | $15.06 | 329,560 |
| 2019-05-01 | $17.08 | $17.20 | $16.66 | $16.76 | $14.91 | 1,371,729 |
| 2019-04-30 | $17.18 | $17.25 | $16.99 | $17.08 | $15.19 | 948,176 |
| 2019-04-29 | $17.07 | $17.32 | $17.04 | $17.18 | $15.28 | 574,122 |
| 2019-04-26 | $16.83 | $17.04 | $16.78 | $17.02 | $15.14 | 570,562 |
| 2019-04-25 | $16.88 | $16.88 | $16.55 | $16.83 | $14.97 | 566,129 |
| 2019-04-24 | $16.82 | $17.09 | $16.70 | $16.96 | $15.09 | 564,700 |
| 2019-04-23 | $16.55 | $17.01 | $16.41 | $16.97 | $15.09 | 976,933 |
| 2019-04-22 | $17.02 | $17.02 | $16.44 | $16.56 | $14.73 | 823,311 |
| 2019-04-18 | $17.02 | $17.07 | $16.78 | $16.87 | $15.01 | 874,153 |
| 2019-04-17 | $17.14 | $17.15 | $16.89 | $17.14 | $15.25 | 1,136,824 |
| 2019-04-16 | $16.97 | $17.13 | $16.90 | $17.07 | $15.18 | 808,708 |
| 2019-04-15 | $17.01 | $17.17 | $16.89 | $16.97 | $15.09 | 749,262 |
| 2019-04-12 | $17.09 | $17.29 | $16.94 | $17.16 | $15.26 | 808,552 |
| 2019-04-11 | $17.07 | $17.18 | $16.87 | $16.92 | $15.05 | 579,544 |
| 2019-04-10 | $16.71 | $17.04 | $16.61 | $16.99 | $15.11 | 725,050 |
| 2019-04-09 | $16.94 | $16.96 | $16.69 | $16.71 | $14.86 | 584,471 |
| 2019-04-08 | $16.96 | $17.09 | $16.89 | $16.99 | $15.11 | 621,934 |
| 2019-04-05 | $16.92 | $17.00 | $16.77 | $16.98 | $15.10 | 534,682 |
| 2019-04-04 | $16.73 | $16.98 | $16.73 | $16.91 | $15.04 | 601,105 |
| 2019-04-03 | $16.99 | $17.06 | $16.63 | $16.66 | $14.82 | 892,573 |
| 2019-04-02 | $16.81 | $16.96 | $16.71 | $16.78 | $14.93 | 770,197 |
| 2019-04-01 | $16.57 | $16.90 | $16.52 | $16.87 | $15.01 | 679,586 |
| 2019-03-29 | $16.70 | $16.71 | $16.30 | $16.40 | $14.59 | 952,960 |
| 2019-03-28 | $16.31 | $16.55 | $16.23 | $16.55 | $14.72 | 640,323 |
| 2019-03-27 | $16.26 | $16.43 | $16.11 | $16.32 | $14.52 | 941,195 |
| 2019-03-26 | $15.96 | $16.32 | $15.96 | $16.29 | $14.49 | 1,060,106 |
| 2019-03-25 | $15.75 | $16.04 | $15.68 | $15.88 | $14.13 | 861,034 |
| 2019-03-22 | $16.17 | $16.23 | $15.63 | $15.74 | $14.00 | 1,402,384 |
| 2019-03-21 | $16.23 | $16.61 | $16.04 | $16.33 | $14.53 | 1,706,687 |
| 2019-03-20 | $16.72 | $16.86 | $16.31 | $16.34 | $14.53 | 1,044,626 |
| 2019-03-19 | $17.33 | $17.33 | $16.73 | $16.75 | $14.90 | 905,824 |
| 2019-03-18 | $17.00 | $17.35 | $17.00 | $17.24 | $15.33 | 1,009,515 |
| 2019-03-15 | $17.04 | $17.19 | $16.97 | $17.07 | $15.18 | 1,947,953 |
| 2019-03-14 | $17.18 | $17.21 | $17.00 | $17.05 | $15.17 | 772,453 |
| 2019-03-13 | $17.10 | $17.24 | $16.91 | $17.18 | $15.28 | 1,024,472 |
| 2019-03-12 | $17.12 | $17.24 | $16.96 | $17.01 | $15.13 | 714,183 |
| 2019-03-11 | $16.99 | $17.20 | $16.95 | $17.13 | $15.24 | 623,188 |
| 2019-03-08 | $16.66 | $16.97 | $16.58 | $16.92 | $15.05 | 747,993 |
| 2019-03-07 | $16.89 | $16.94 | $16.64 | $16.76 | $14.91 | 1,153,697 |
| 2019-03-06 | $17.40 | $17.49 | $16.92 | $16.96 | $15.09 | 1,174,191 |
| 2019-03-05 | $17.62 | $17.62 | $17.36 | $17.47 | $15.54 | 490,478 |
| 2019-03-04 | $17.73 | $17.84 | $17.47 | $17.64 | $15.69 | 691,814 |
| 2019-03-01 | $17.88 | $17.96 | $17.58 | $17.73 | $15.77 | 555,275 |
| 2019-02-28 | $17.72 | $17.85 | $17.68 | $17.78 | $15.82 | 824,574 |
| 2019-02-27 | $17.69 | $17.84 | $17.66 | $17.83 | $15.74 | 673,502 |
| 2019-02-26 | $17.72 | $17.86 | $17.61 | $17.69 | $15.62 | 1,020,552 |
| 2019-02-25 | $18.00 | $18.00 | $17.74 | $17.77 | $15.69 | 744,890 |
| 2019-02-22 | $17.82 | $17.89 | $17.70 | $17.89 | $15.80 | 892,421 |
| 2019-02-21 | $17.90 | $17.90 | $17.61 | $17.81 | $15.73 | 623,241 |
| 2019-02-20 | $17.54 | $17.91 | $17.50 | $17.90 | $15.81 | 687,138 |
| 2019-02-19 | $17.46 | $17.74 | $16.92 | $17.54 | $15.49 | 924,269 |
| 2019-02-15 | $17.22 | $17.60 | $17.22 | $17.57 | $15.51 | 934,191 |
| 2019-02-14 | $17.11 | $17.30 | $16.94 | $17.11 | $15.11 | 1,032,877 |
| 2019-02-13 | $17.21 | $17.38 | $17.07 | $17.27 | $15.25 | 1,186,408 |
| 2019-02-12 | $16.98 | $17.16 | $16.94 | $17.03 | $15.04 | 623,021 |
| 2019-02-11 | $16.68 | $16.88 | $16.65 | $16.88 | $14.91 | 479,665 |
| 2019-02-08 | $16.72 | $16.85 | $16.61 | $16.67 | $14.72 | 854,871 |
| 2019-02-07 | $16.76 | $16.99 | $16.62 | $16.79 | $14.83 | 895,719 |
| 2019-02-06 | $16.35 | $16.64 | $16.31 | $16.64 | $14.69 | 921,057 |
| 2019-02-05 | $16.58 | $16.63 | $16.26 | $16.40 | $14.48 | 624,628 |
| 2019-02-04 | $16.31 | $16.57 | $16.25 | $16.57 | $14.63 | 640,527 |
| 2019-02-01 | $16.20 | $16.37 | $16.12 | $16.36 | $14.45 | 562,276 |
| 2019-01-31 | $16.17 | $16.24 | $15.79 | $16.14 | $14.25 | 916,738 |
| 2019-01-30 | $16.38 | $16.38 | $16.13 | $16.17 | $14.28 | 601,219 |
| 2019-01-29 | $16.55 | $16.65 | $16.32 | $16.33 | $14.42 | 532,008 |
| 2019-01-28 | $16.51 | $16.60 | $16.31 | $16.55 | $14.61 | 664,886 |
| 2019-01-25 | $16.23 | $16.67 | $16.06 | $16.61 | $14.67 | 1,145,820 |
| 2019-01-24 | $16.10 | $16.23 | $15.82 | $16.10 | $14.22 | 1,363,203 |
| 2019-01-23 | $15.83 | $16.32 | $15.83 | $16.13 | $14.24 | 1,392,015 |
| 2019-01-22 | $15.76 | $16.41 | $15.76 | $15.88 | $14.02 | 2,172,979 |
| 2019-01-18 | $16.54 | $16.81 | $16.39 | $16.75 | $14.79 | 1,125,697 |
| 2019-01-17 | $16.24 | $16.54 | $16.24 | $16.53 | $14.60 | 1,344,514 |
| 2019-01-16 | $16.25 | $16.40 | $16.15 | $16.32 | $14.41 | 1,870,493 |
| 2019-01-15 | $16.01 | $16.17 | $15.84 | $16.11 | $14.23 | 730,489 |
| 2019-01-14 | $15.88 | $16.18 | $15.81 | $16.04 | $14.16 | 603,583 |
| 2019-01-11 | $15.83 | $16.06 | $15.74 | $16.00 | $14.13 | 557,265 |
| 2019-01-10 | $15.99 | $16.01 | $15.72 | $15.95 | $14.08 | 769,220 |
| 2019-01-09 | $16.09 | $16.17 | $15.91 | $16.08 | $14.20 | 802,094 |
| 2019-01-08 | $16.11 | $16.23 | $15.86 | $16.03 | $14.15 | 828,164 |
| 2019-01-07 | $15.86 | $16.18 | $15.57 | $16.03 | $14.15 | 824,423 |
| 2019-01-04 | $15.73 | $16.11 | $15.66 | $15.93 | $14.07 | 671,964 |
| 2019-01-03 | $15.46 | $15.85 | $15.30 | $15.48 | $13.67 | 564,520 |
| 2019-01-02 | $15.18 | $15.62 | $15.18 | $15.54 | $13.72 | 996,441 |
| 2018-12-31 | $15.24 | $15.40 | $15.04 | $15.40 | $13.60 | 1,156,618 |
| 2018-12-28 | $15.20 | $15.43 | $15.06 | $15.21 | $13.43 | 918,915 |
| 2018-12-27 | $14.97 | $15.19 | $14.65 | $15.19 | $13.41 | 852,934 |
| 2018-12-26 | $14.65 | $15.23 | $14.45 | $15.22 | $13.44 | 988,551 |
| 2018-12-24 | $14.70 | $14.87 | $14.48 | $14.49 | $12.80 | 435,485 |
| 2018-12-21 | $15.03 | $15.18 | $14.63 | $14.74 | $13.02 | 4,754,284 |
| 2018-12-20 | $14.89 | $15.14 | $14.85 | $15.00 | $13.25 | 1,383,941 |
| 2018-12-19 | $15.77 | $15.83 | $15.00 | $15.01 | $13.25 | 1,655,145 |
| 2018-12-18 | $16.17 | $16.38 | $15.68 | $15.77 | $13.93 | 966,047 |
| 2018-12-17 | $16.25 | $16.69 | $16.10 | $16.15 | $14.26 | 1,124,210 |
| 2018-12-14 | $16.60 | $16.94 | $16.29 | $16.29 | $14.38 | 796,838 |
| 2018-12-13 | $17.11 | $17.52 | $16.73 | $16.79 | $14.83 | 1,021,537 |
| 2018-12-12 | $16.94 | $17.36 | $16.82 | $17.13 | $15.13 | 964,500 |
| 2018-12-11 | $17.16 | $17.32 | $16.72 | $16.77 | $14.81 | 821,568 |
| 2018-12-10 | $17.41 | $17.45 | $16.76 | $17.02 | $15.03 | 961,440 |
| 2018-12-07 | $17.61 | $17.96 | $17.26 | $17.44 | $15.40 | 739,103 |
| 2018-12-06 | $17.15 | $17.57 | $17.02 | $17.56 | $15.51 | 816,990 |
| 2018-12-04 | $18.42 | $18.47 | $17.29 | $17.41 | $15.37 | 928,250 |
| 2018-12-03 | $18.94 | $19.02 | $18.26 | $18.53 | $16.36 | 637,682 |
| 2018-11-30 | $18.56 | $18.77 | $18.51 | $18.73 | $16.54 | 1,030,491 |
| 2018-11-29 | $18.85 | $18.85 | $18.47 | $18.74 | $16.43 | 854,335 |
| 2018-11-28 | $18.51 | $18.86 | $18.20 | $18.79 | $16.48 | 744,467 |
| 2018-11-27 | $18.52 | $18.68 | $18.42 | $18.50 | $16.22 | 437,459 |
| 2018-11-26 | $18.49 | $18.83 | $18.35 | $18.61 | $16.32 | 491,160 |
| 2018-11-23 | $18.13 | $18.50 | $18.02 | $18.34 | $16.08 | 217,502 |
| 2018-11-21 | $18.33 | $18.58 | $18.06 | $18.19 | $15.95 | 344,226 |
| 2018-11-20 | $18.23 | $18.42 | $18.09 | $18.24 | $16.00 | 470,661 |
| 2018-11-19 | $18.43 | $18.67 | $18.21 | $18.40 | $16.14 | 433,738 |
| 2018-11-16 | $18.18 | $18.45 | $18.12 | $18.42 | $16.15 | 1,028,167 |
| 2018-11-15 | $17.78 | $18.35 | $17.67 | $18.33 | $16.07 | 693,760 |
| 2018-11-14 | $18.44 | $18.55 | $17.72 | $17.92 | $15.71 | 572,489 |
| 2018-11-13 | $18.39 | $18.81 | $18.37 | $18.39 | $16.13 | 498,399 |
| 2018-11-12 | $18.56 | $18.65 | $18.30 | $18.33 | $16.07 | 413,930 |
| 2018-11-09 | $18.72 | $18.91 | $18.46 | $18.56 | $16.28 | 412,824 |
| 2018-11-08 | $18.66 | $18.91 | $18.66 | $18.82 | $16.50 | 392,591 |
| 2018-11-07 | $18.56 | $18.73 | $18.24 | $18.71 | $16.41 | 904,835 |
| 2018-11-06 | $18.36 | $18.66 | $18.29 | $18.50 | $16.22 | 561,030 |
| 2018-11-05 | $18.30 | $18.48 | $18.17 | $18.41 | $16.14 | 752,899 |
| 2018-11-02 | $18.16 | $18.37 | $18.07 | $18.29 | $16.04 | 599,206 |
| 2018-11-01 | $17.93 | $18.13 | $17.79 | $18.09 | $15.86 | 591,845 |
| 2018-10-31 | $18.04 | $18.18 | $17.82 | $17.85 | $15.65 | 658,833 |
| 2018-10-30 | $17.53 | $17.92 | $17.39 | $17.90 | $15.70 | 770,179 |
| 2018-10-29 | $17.18 | $17.72 | $17.08 | $17.52 | $15.36 | 820,795 |
| 2018-10-26 | $16.99 | $17.21 | $16.71 | $17.00 | $14.91 | 793,242 |
| 2018-10-25 | $16.75 | $17.23 | $16.73 | $17.09 | $14.99 | 923,142 |
| 2018-10-24 | $17.55 | $17.60 | $16.61 | $16.63 | $14.58 | 1,000,034 |
| 2018-10-23 | $17.86 | $18.00 | $17.42 | $17.54 | $15.38 | 1,515,099 |
| 2018-10-22 | $18.01 | $18.77 | $17.97 | $18.13 | $15.90 | 1,320,971 |
| 2018-10-19 | $18.87 | $19.13 | $18.70 | $18.75 | $16.44 | 641,509 |
| 2018-10-18 | $19.24 | $19.45 | $19.01 | $19.03 | $16.69 | 835,013 |
| 2018-10-17 | $18.99 | $19.35 | $18.74 | $19.31 | $16.93 | 806,785 |
| 2018-10-16 | $18.92 | $19.06 | $18.45 | $19.01 | $16.67 | 768,891 |
| 2018-10-15 | $18.68 | $18.87 | $18.58 | $18.77 | $16.46 | 1,040,214 |
| 2018-10-12 | $19.44 | $19.44 | $18.24 | $18.71 | $16.41 | 1,216,085 |
| 2018-10-11 | $19.85 | $19.87 | $19.16 | $19.18 | $16.82 | 797,493 |
| 2018-10-10 | $20.22 | $20.47 | $19.89 | $19.91 | $17.46 | 1,410,275 |
| 2018-10-09 | $20.12 | $20.27 | $20.04 | $20.19 | $17.71 | 717,317 |
| 2018-10-08 | $19.93 | $20.27 | $19.76 | $20.20 | $17.71 | 572,586 |
| 2018-10-05 | $20.09 | $20.13 | $19.77 | $19.89 | $17.44 | 737,050 |
| 2018-10-04 | $19.80 | $20.15 | $19.75 | $20.02 | $17.56 | 1,173,523 |
| 2018-10-03 | $19.34 | $20.01 | $19.32 | $19.84 | $17.40 | 1,065,864 |
| 2018-10-02 | $19.10 | $19.30 | $19.02 | $19.25 | $16.88 | 981,585 |
| 2018-10-01 | $19.39 | $19.48 | $19.03 | $19.13 | $16.78 | 899,619 |
| 2018-09-28 | $19.20 | $19.45 | $19.20 | $19.30 | $16.92 | 575,072 |
| 2018-09-27 | $19.50 | $19.52 | $19.25 | $19.25 | $16.88 | 629,991 |
| 2018-09-26 | $19.80 | $19.80 | $19.40 | $19.40 | $17.01 | 766,721 |
| 2018-09-25 | $19.95 | $20.00 | $19.65 | $19.75 | $17.32 | 668,828 |
| 2018-09-24 | $20.20 | $20.20 | $19.75 | $19.85 | $17.41 | 742,772 |
| 2018-09-21 | $20.45 | $20.63 | $20.20 | $20.20 | $17.71 | 3,821,833 |
| 2018-09-20 | $20.40 | $20.60 | $20.38 | $20.55 | $18.02 | 952,113 |
| 2018-09-19 | $20.25 | $20.65 | $20.01 | $20.30 | $17.80 | 1,861,014 |
| 2018-09-18 | $20.35 | $20.50 | $20.15 | $20.30 | $17.80 | 889,961 |
| 2018-09-17 | $20.55 | $20.60 | $20.10 | $20.35 | $17.85 | 773,148 |
| 2018-09-14 | $20.25 | $20.63 | $20.10 | $20.50 | $17.98 | 906,644 |
| 2018-09-13 | $20.60 | $20.65 | $20.15 | $20.20 | $17.71 | 686,887 |
| 2018-09-12 | $20.70 | $20.70 | $20.33 | $20.55 | $18.02 | 690,269 |
| 2018-09-11 | $20.65 | $20.90 | $20.60 | $20.70 | $18.15 | 612,363 |
| 2018-09-10 | $20.60 | $20.95 | $20.45 | $20.70 | $18.15 | 1,183,336 |
| 2018-09-07 | $20.45 | $20.60 | $20.25 | $20.55 | $18.02 | 730,528 |
| 2018-09-06 | $20.30 | $20.55 | $20.25 | $20.45 | $17.93 | 948,731 |
| 2018-09-05 | $20.40 | $20.45 | $20.20 | $20.30 | $17.80 | 648,157 |
| 2018-09-04 | $20.25 | $20.50 | $20.18 | $20.40 | $17.89 | 1,045,579 |
| 2018-08-31 | $20.00 | $20.30 | $19.90 | $20.30 | $17.80 | 617,734 |
| 2018-08-30 | $19.95 | $20.25 | $19.87 | $20.10 | $17.51 | 846,019 |
| 2018-08-29 | $19.85 | $19.95 | $19.68 | $19.90 | $17.34 | 402,111 |
| 2018-08-28 | $20.00 | $20.00 | $19.73 | $19.80 | $17.25 | 482,995 |
| 2018-08-27 | $20.20 | $20.30 | $19.90 | $19.95 | $17.38 | 719,073 |
| 2018-08-24 | $20.20 | $20.30 | $20.05 | $20.10 | $17.51 | 551,726 |
| 2018-08-23 | $20.25 | $20.25 | $20.00 | $20.15 | $17.56 | 560,468 |
| 2018-08-22 | $20.25 | $20.30 | $20.02 | $20.20 | $17.60 | 677,883 |
| 2018-08-21 | $19.90 | $20.35 | $19.85 | $20.30 | $17.69 | 901,619 |
| 2018-08-20 | $19.80 | $19.90 | $19.68 | $19.85 | $17.30 | 526,444 |
| 2018-08-17 | $19.65 | $19.83 | $19.65 | $19.75 | $17.21 | 739,858 |
| 2018-08-16 | $19.40 | $19.80 | $19.40 | $19.70 | $17.17 | 522,758 |
| 2018-08-15 | $19.55 | $19.68 | $19.33 | $19.35 | $16.86 | 569,666 |
| 2018-08-14 | $19.40 | $19.79 | $19.40 | $19.60 | $17.08 | 734,842 |
| 2018-08-13 | $19.30 | $19.60 | $19.30 | $19.35 | $16.86 | 938,796 |
| 2018-08-10 | $19.30 | $19.52 | $19.25 | $19.35 | $16.86 | 456,277 |
| 2018-08-09 | $19.55 | $19.60 | $19.35 | $19.40 | $16.90 | 432,737 |
| 2018-08-08 | $19.50 | $19.58 | $19.27 | $19.55 | $17.04 | 421,049 |
| 2018-08-07 | $19.40 | $19.60 | $19.35 | $19.45 | $16.95 | 374,883 |
| 2018-08-06 | $19.45 | $19.45 | $19.25 | $19.40 | $16.90 | 367,374 |
| 2018-08-03 | $19.70 | $19.75 | $19.30 | $19.40 | $16.90 | 577,172 |
| 2018-08-02 | $19.60 | $19.80 | $19.45 | $19.65 | $17.12 | 718,668 |
| 2018-08-01 | $19.55 | $19.70 | $19.45 | $19.65 | $17.12 | 477,825 |
| 2018-07-31 | $19.55 | $19.55 | $19.20 | $19.45 | $16.95 | 809,105 |
| 2018-07-30 | $19.55 | $19.70 | $19.40 | $19.45 | $16.95 | 641,183 |
| 2018-07-27 | $19.75 | $19.95 | $19.40 | $19.48 | $16.97 | 716,556 |
| 2018-07-26 | $19.40 | $19.80 | $19.40 | $19.75 | $17.21 | 941,482 |
| 2018-07-25 | $19.85 | $19.95 | $19.30 | $19.30 | $16.82 | 1,259,506 |
| 2018-07-24 | $20.30 | $20.55 | $19.85 | $19.95 | $17.38 | 1,159,682 |
| 2018-07-23 | $19.50 | $20.25 | $19.35 | $20.20 | $17.60 | 1,698,304 |
| 2018-07-20 | $19.05 | $19.35 | $18.95 | $19.20 | $16.73 | 1,140,175 |
| 2018-07-19 | $18.95 | $19.13 | $18.70 | $19.05 | $16.60 | 764,101 |
| 2018-07-18 | $18.80 | $19.08 | $18.65 | $19.00 | $16.56 | 833,710 |
| 2018-07-17 | $18.75 | $18.90 | $18.73 | $18.80 | $16.38 | 972,968 |
| 2018-07-16 | $18.60 | $18.80 | $18.55 | $18.75 | $16.34 | 635,265 |
| 2018-07-13 | $18.75 | $18.85 | $18.45 | $18.50 | $16.12 | 707,184 |
| 2018-07-12 | $19.00 | $19.02 | $18.55 | $18.70 | $16.29 | 656,917 |
| 2018-07-11 | $18.85 | $19.05 | $18.76 | $18.90 | $16.47 | 776,953 |
| 2018-07-10 | $19.10 | $19.25 | $18.83 | $18.95 | $16.51 | 791,403 |
| 2018-07-09 | $19.10 | $19.35 | $18.70 | $19.30 | $16.82 | 691,250 |
| 2018-07-06 | $18.85 | $19.10 | $18.77 | $19.05 | $16.60 | 767,266 |
| 2018-07-05 | $18.75 | $18.95 | $18.63 | $18.95 | $16.51 | 749,900 |
| 2018-07-03 | $18.95 | $18.98 | $18.60 | $18.60 | $16.21 | 602,468 |
| 2018-07-02 | $18.55 | $18.85 | $18.45 | $18.85 | $16.43 | 1,137,497 |
| 2018-06-29 | $18.90 | $19.05 | $18.55 | $18.60 | $16.21 | 1,436,859 |
| 2018-06-28 | $18.70 | $18.88 | $18.55 | $18.85 | $16.43 | 1,295,675 |
| 2018-06-27 | $18.90 | $18.95 | $18.60 | $18.75 | $16.34 | 1,378,333 |
| 2018-06-26 | $18.95 | $19.08 | $18.70 | $18.90 | $16.47 | 1,259,732 |
| 2018-06-25 | $18.95 | $19.05 | $18.73 | $18.90 | $16.47 | 1,170,722 |
| 2018-06-22 | $19.10 | $19.10 | $18.70 | $18.95 | $16.51 | 3,292,997 |
| 2018-06-21 | $19.10 | $19.10 | $18.73 | $18.95 | $16.51 | 1,574,954 |
| 2018-06-20 | $18.80 | $19.05 | $18.75 | $19.05 | $16.60 | 792,172 |
| 2018-06-19 | $18.45 | $18.85 | $18.45 | $18.75 | $16.34 | 686,055 |
| 2018-06-18 | $18.60 | $18.80 | $18.50 | $18.55 | $16.16 | 884,607 |
| 2018-06-15 | $18.50 | $18.80 | $18.25 | $18.70 | $16.29 | 2,342,484 |
| 2018-06-14 | $18.50 | $18.55 | $18.25 | $18.50 | $16.12 | 618,500 |
| 2018-06-13 | $18.50 | $18.73 | $18.35 | $18.50 | $16.12 | 591,089 |
| 2018-06-12 | $18.70 | $18.75 | $18.38 | $18.45 | $16.08 | 533,619 |
| 2018-06-11 | $18.85 | $19.00 | $18.55 | $18.70 | $16.29 | 640,970 |
| 2018-06-08 | $18.65 | $18.95 | $18.60 | $18.90 | $16.47 | 786,818 |
| 2018-06-07 | $18.80 | $18.95 | $18.70 | $18.75 | $16.34 | 600,782 |
| 2018-06-06 | $18.50 | $18.85 | $18.45 | $18.75 | $16.34 | 828,456 |
| 2018-06-05 | $18.35 | $18.50 | $18.20 | $18.45 | $16.08 | 694,860 |
| 2018-06-04 | $18.25 | $18.40 | $18.15 | $18.30 | $15.95 | 820,531 |
| 2018-06-01 | $18.05 | $18.35 | $18.05 | $18.18 | $15.84 | 1,018,384 |
| 2018-05-31 | $18.20 | $18.27 | $17.95 | $17.95 | $15.64 | 723,937 |
| 2018-05-30 | $17.95 | $18.35 | $17.95 | $18.30 | $15.83 | 870,798 |
| 2018-05-29 | $18.05 | $18.08 | $17.75 | $17.85 | $15.44 | 907,120 |
| 2018-05-25 | $17.95 | $18.25 | $17.95 | $18.15 | $15.70 | 524,515 |
| 2018-05-24 | $18.05 | $18.08 | $17.73 | $18.05 | $15.61 | 809,657 |
| 2018-05-23 | $18.10 | $18.20 | $17.90 | $18.05 | $15.61 | 670,650 |
| 2018-05-22 | $18.10 | $18.25 | $18.00 | $18.20 | $15.74 | 715,693 |
| 2018-05-21 | $17.90 | $18.18 | $17.85 | $18.00 | $15.57 | 1,167,851 |
| 2018-05-18 | $17.90 | $17.98 | $17.75 | $17.85 | $15.44 | 891,112 |
| 2018-05-17 | $17.70 | $17.90 | $17.70 | $17.85 | $15.44 | 675,468 |
| 2018-05-16 | $17.70 | $17.85 | $17.58 | $17.75 | $15.36 | 794,384 |
| 2018-05-15 | $17.50 | $17.75 | $17.50 | $17.65 | $15.27 | 672,507 |
| 2018-05-14 | $17.65 | $17.73 | $17.48 | $17.50 | $15.14 | 488,196 |
| 2018-05-11 | $17.65 | $17.85 | $17.65 | $17.70 | $15.31 | 460,338 |
| 2018-05-10 | $17.65 | $17.85 | $17.58 | $17.70 | $15.31 | 464,978 |
| 2018-05-09 | $17.70 | $17.93 | $17.60 | $17.75 | $15.36 | 605,386 |
| 2018-05-08 | $17.40 | $17.70 | $17.35 | $17.65 | $15.27 | 522,357 |
| 2018-05-07 | $17.40 | $17.55 | $17.20 | $17.45 | $15.10 | 658,877 |
| 2018-05-04 | $17.10 | $17.55 | $16.95 | $17.30 | $14.97 | 761,852 |
| 2018-05-03 | $17.25 | $17.30 | $16.93 | $17.15 | $14.84 | 823,828 |
| 2018-05-02 | $17.45 | $17.55 | $17.18 | $17.35 | $15.01 | 505,572 |
| 2018-05-01 | $17.20 | $17.48 | $16.98 | $17.40 | $15.05 | 1,111,416 |
| 2018-04-30 | $17.55 | $17.63 | $17.15 | $17.20 | $14.88 | 938,891 |
| 2018-04-27 | $17.60 | $17.80 | $17.43 | $17.50 | $15.14 | 886,658 |
| 2018-04-26 | $17.35 | $17.60 | $17.30 | $17.55 | $15.18 | 981,115 |
| 2018-04-25 | $18.00 | $18.10 | $17.75 | $17.75 | $15.36 | 1,059,423 |
| 2018-04-24 | $17.85 | $18.25 | $17.73 | $18.05 | $15.61 | 1,347,103 |
| 2018-04-23 | $17.35 | $17.95 | $17.10 | $17.70 | $15.31 | 1,975,093 |
| 2018-04-20 | $16.75 | $16.91 | $16.75 | $16.80 | $14.53 | 1,251,791 |
| 2018-04-19 | $16.75 | $16.90 | $16.70 | $16.75 | $14.49 | 1,854,980 |
| 2018-04-18 | $17.00 | $17.00 | $16.65 | $16.70 | $14.45 | 847,243 |
| 2018-04-17 | $17.15 | $17.15 | $16.75 | $16.90 | $14.62 | 786,891 |
| 2018-04-16 | $17.00 | $17.13 | $16.85 | $17.05 | $14.75 | 767,789 |
| 2018-04-13 | $17.15 | $17.15 | $16.80 | $16.85 | $14.58 | 522,951 |
| 2018-04-12 | $16.90 | $17.20 | $16.85 | $17.05 | $14.75 | 597,904 |
| 2018-04-11 | $16.75 | $16.90 | $16.65 | $16.85 | $14.58 | 592,414 |
| 2018-04-10 | $16.80 | $16.93 | $16.63 | $16.90 | $14.62 | 609,268 |
| 2018-04-09 | $16.70 | $16.93 | $16.55 | $16.60 | $14.36 | 638,942 |
| 2018-04-06 | $16.90 | $16.95 | $16.38 | $16.60 | $14.36 | 854,111 |
| 2018-04-05 | $17.05 | $17.05 | $16.83 | $17.00 | $14.71 | 881,710 |
| 2018-04-04 | $16.55 | $16.95 | $16.36 | $16.90 | $14.62 | 731,706 |
| 2018-04-03 | $16.65 | $16.80 | $16.50 | $16.70 | $14.45 | 798,244 |
| 2018-04-02 | $16.90 | $16.98 | $16.40 | $16.55 | $14.32 | 771,132 |
| 2018-03-29 | $17.00 | $17.02 | $16.85 | $16.90 | $14.62 | 688,727 |
| 2018-03-28 | $16.75 | $17.08 | $16.60 | $16.95 | $14.66 | 945,422 |
| 2018-03-27 | $17.20 | $17.30 | $16.65 | $16.80 | $14.53 | 962,297 |
| 2018-03-26 | $16.90 | $17.30 | $16.80 | $17.25 | $14.92 | 809,234 |
| 2018-03-23 | $17.35 | $17.35 | $16.70 | $16.70 | $14.45 | 1,159,875 |
| 2018-03-22 | $17.65 | $17.80 | $17.27 | $17.30 | $14.97 | 944,403 |
| 2018-03-21 | $17.85 | $17.95 | $17.65 | $17.80 | $15.40 | 918,736 |
| 2018-03-20 | $18.00 | $18.05 | $17.75 | $17.85 | $15.44 | 1,199,341 |
| 2018-03-19 | $17.85 | $18.05 | $17.75 | $18.00 | $15.57 | 1,682,500 |
| 2018-03-16 | $17.85 | $18.05 | $17.75 | $17.85 | $15.44 | 1,996,820 |
| 2018-03-15 | $17.90 | $18.00 | $17.73 | $17.85 | $15.44 | 1,377,251 |
| 2018-03-14 | $18.20 | $18.20 | $17.80 | $17.85 | $15.44 | 835,936 |
| 2018-03-13 | $18.25 | $18.25 | $17.90 | $18.10 | $15.66 | 819,589 |
| 2018-03-12 | $18.30 | $18.30 | $18.00 | $18.15 | $15.70 | 691,041 |
| 2018-03-09 | $18.00 | $18.27 | $17.88 | $18.20 | $15.74 | 682,811 |
| 2018-03-08 | $18.10 | $18.20 | $17.75 | $17.85 | $15.44 | 397,688 |
| 2018-03-07 | $17.90 | $18.25 | $17.85 | $18.15 | $15.70 | 781,333 |
| 2018-03-06 | $17.80 | $18.00 | $17.60 | $17.95 | $15.53 | 743,927 |
| 2018-03-05 | $17.20 | $17.80 | $17.10 | $17.70 | $15.31 | 843,522 |
| 2018-03-02 | $17.00 | $17.35 | $16.90 | $17.30 | $14.97 | 674,970 |
| 2018-03-01 | $16.95 | $17.25 | $16.85 | $17.05 | $14.75 | 530,943 |
| 2018-02-28 | $17.30 | $17.45 | $17.00 | $17.00 | $14.71 | 816,815 |
| 2018-02-27 | $17.65 | $17.77 | $17.33 | $17.35 | $14.90 | 558,073 |
| 2018-02-26 | $17.55 | $17.60 | $17.35 | $17.55 | $15.07 | 493,564 |
| 2018-02-23 | $17.40 | $17.55 | $17.30 | $17.55 | $15.07 | 424,563 |
| 2018-02-22 | $17.55 | $17.60 | $17.15 | $17.30 | $14.85 | 908,214 |
| 2018-02-21 | $17.55 | $17.80 | $17.40 | $17.45 | $14.98 | 1,158,514 |
| 2018-02-20 | $17.55 | $17.73 | $17.40 | $17.50 | $15.02 | 545,075 |
| 2018-02-16 | $17.40 | $17.80 | $17.40 | $17.65 | $15.15 | 891,627 |
| 2018-02-15 | $17.60 | $17.65 | $17.35 | $17.50 | $15.02 | 809,291 |
| 2018-02-14 | $17.10 | $17.60 | $17.10 | $17.55 | $15.07 | 663,221 |
| 2018-02-13 | $17.10 | $17.25 | $17.02 | $17.20 | $14.77 | 646,844 |
| 2018-02-12 | $17.20 | $17.40 | $17.00 | $17.20 | $14.77 | 708,437 |
| 2018-02-09 | $17.05 | $17.30 | $16.73 | $17.15 | $14.72 | 1,322,083 |
| 2018-02-08 | $17.25 | $17.25 | $16.65 | $16.68 | $14.32 | 756,383 |
| 2018-02-07 | $16.95 | $17.30 | $16.80 | $17.10 | $14.68 | 646,628 |
| 2018-02-06 | $16.55 | $17.02 | $16.41 | $16.95 | $14.55 | 2,027,955 |
| 2018-02-05 | $17.40 | $17.65 | $16.90 | $16.90 | $14.51 | 1,220,082 |
| 2018-02-02 | $17.40 | $17.80 | $17.35 | $17.55 | $15.07 | 815,606 |
| 2018-02-01 | $17.20 | $17.50 | $17.05 | $17.45 | $14.98 | 601,946 |
| 2018-01-31 | $17.50 | $17.50 | $17.15 | $17.30 | $14.85 | 806,913 |
| 2018-01-30 | $17.45 | $17.55 | $17.20 | $17.40 | $14.94 | 673,413 |
| 2018-01-29 | $17.35 | $17.55 | $17.35 | $17.55 | $15.07 | 788,275 |
| 2018-01-26 | $17.50 | $17.55 | $17.20 | $17.40 | $14.94 | 781,513 |
| 2018-01-25 | $17.85 | $17.85 | $17.35 | $17.50 | $15.02 | 769,075 |
| 2018-01-24 | $18.10 | $18.20 | $17.65 | $17.70 | $15.20 | 1,156,619 |
| 2018-01-23 | $17.95 | $18.45 | $17.46 | $18.15 | $15.58 | 662,322 |
| 2018-01-22 | $18.30 | $18.45 | $18.27 | $18.35 | $15.75 | 389,367 |
| 2018-01-19 | $18.05 | $18.50 | $18.05 | $18.45 | $15.84 | 597,783 |
| 2018-01-18 | $18.35 | $18.45 | $18.10 | $18.10 | $15.54 | 375,597 |
| 2018-01-17 | $18.35 | $18.52 | $18.13 | $18.40 | $15.80 | 587,975 |
| 2018-01-16 | $18.50 | $18.60 | $18.15 | $18.25 | $15.67 | 666,167 |
| 2018-01-12 | $18.40 | $18.55 | $18.25 | $18.40 | $15.80 | 497,465 |
| 2018-01-11 | $18.15 | $18.40 | $18.01 | $18.40 | $15.80 | 588,072 |
| 2018-01-10 | $17.85 | $18.45 | $17.85 | $18.00 | $15.45 | 725,014 |
| 2018-01-09 | $17.75 | $18.05 | $17.70 | $17.90 | $15.37 | 500,336 |
| 2018-01-08 | $17.65 | $17.75 | $17.45 | $17.70 | $15.20 | 387,538 |
| 2018-01-05 | $17.70 | $17.70 | $17.50 | $17.60 | $15.11 | 373,796 |
| 2018-01-04 | $17.60 | $17.80 | $17.50 | $17.65 | $15.15 | 432,240 |
| 2018-01-03 | $17.45 | $17.60 | $17.30 | $17.50 | $15.02 | 533,237 |
| 2018-01-02 | $17.65 | $17.65 | $17.35 | $17.40 | $14.94 | 623,017 |
| 2017-12-29 | $17.80 | $17.85 | $17.45 | $17.45 | $14.98 | 498,656 |
| 2017-12-28 | $17.75 | $17.95 | $17.68 | $17.85 | $15.32 | 381,949 |
| 2017-12-27 | $17.85 | $17.90 | $17.70 | $17.75 | $15.24 | 364,264 |
| 2017-12-26 | $17.95 | $18.00 | $17.70 | $17.80 | $15.28 | 280,678 |
| 2017-12-22 | $18.10 | $18.10 | $17.70 | $17.85 | $15.32 | 449,925 |
| 2017-12-21 | $17.90 | $18.05 | $17.85 | $18.05 | $15.50 | 714,895 |
| 2017-12-20 | $18.15 | $18.20 | $17.65 | $17.90 | $15.37 | 509,433 |
| 2017-12-19 | $18.10 | $18.20 | $17.95 | $18.05 | $15.50 | 841,795 |
| 2017-12-18 | $17.90 | $18.20 | $17.88 | $18.05 | $15.50 | 754,981 |
| 2017-12-15 | $17.40 | $17.98 | $17.35 | $17.75 | $15.24 | 2,490,381 |
| 2017-12-14 | $17.85 | $17.95 | $17.30 | $17.35 | $14.90 | 785,427 |
| 2017-12-13 | $17.90 | $18.05 | $17.63 | $17.70 | $15.20 | 482,386 |
| 2017-12-12 | $17.75 | $18.08 | $17.75 | $17.85 | $15.32 | 559,510 |
| 2017-12-11 | $17.80 | $18.05 | $17.70 | $17.70 | $15.20 | 886,512 |
| 2017-12-08 | $18.00 | $18.00 | $17.60 | $17.85 | $15.32 | 640,398 |
| 2017-12-07 | $17.85 | $18.05 | $17.56 | $17.80 | $15.28 | 486,119 |
| 2017-12-06 | $18.05 | $18.13 | $17.80 | $17.85 | $15.32 | 498,224 |
| 2017-12-05 | $18.60 | $18.60 | $18.05 | $18.10 | $15.54 | 549,017 |
| 2017-12-04 | $18.55 | $18.85 | $18.35 | $18.55 | $15.93 | 676,565 |
| 2017-12-01 | $18.30 | $18.35 | $17.65 | $18.25 | $15.67 | 1,119,301 |
| 2017-11-30 | $18.55 | $18.65 | $18.15 | $18.25 | $15.67 | 716,481 |
| 2017-11-29 | $18.10 | $18.60 | $18.10 | $18.45 | $15.73 | 937,792 |
| 2017-11-28 | $17.35 | $17.98 | $17.30 | $17.95 | $15.30 | 647,385 |
| 2017-11-27 | $17.20 | $17.40 | $17.14 | $17.35 | $14.79 | 374,897 |
| 2017-11-24 | $17.55 | $17.65 | $17.15 | $17.15 | $14.62 | 727,727 |
| 2017-11-22 | $17.55 | $17.70 | $17.50 | $17.60 | $15.00 | 478,545 |
| 2017-11-21 | $17.65 | $17.75 | $17.50 | $17.55 | $14.96 | 745,407 |
| 2017-11-20 | $17.30 | $17.60 | $17.15 | $17.55 | $14.96 | 586,217 |
| 2017-11-17 | $17.10 | $17.40 | $16.95 | $17.30 | $14.75 | 619,359 |
| 2017-11-16 | $17.10 | $17.20 | $16.95 | $17.15 | $14.62 | 530,346 |
| 2017-11-15 | $16.80 | $17.23 | $16.70 | $17.00 | $14.49 | 811,111 |
| 2017-11-14 | $17.00 | $17.20 | $16.85 | $16.90 | $14.41 | 1,456,393 |
| 2017-11-13 | $16.90 | $17.20 | $16.80 | $17.15 | $14.62 | 322,489 |
| 2017-11-10 | $17.05 | $17.25 | $16.95 | $16.95 | $14.45 | 599,475 |
| 2017-11-09 | $17.15 | $17.35 | $16.90 | $17.05 | $14.53 | 578,834 |
| 2017-11-08 | $17.40 | $17.40 | $17.15 | $17.25 | $14.70 | 495,466 |
| 2017-11-07 | $18.05 | $18.10 | $17.50 | $17.50 | $14.92 | 691,226 |
| 2017-11-06 | $18.25 | $18.25 | $18.00 | $18.05 | $15.39 | 348,044 |
| 2017-11-03 | $18.40 | $18.48 | $18.15 | $18.20 | $15.51 | 944,677 |
| 2017-11-02 | $18.00 | $18.35 | $17.90 | $18.35 | $15.64 | 749,619 |
| 2017-11-01 | $18.40 | $18.45 | $18.00 | $18.05 | $15.39 | 616,011 |
| 2017-10-31 | $18.25 | $18.45 | $18.15 | $18.20 | $15.51 | 550,088 |
| 2017-10-30 | $18.65 | $18.65 | $17.95 | $18.20 | $15.51 | 1,054,407 |
| 2017-10-27 | $18.60 | $18.70 | $18.50 | $18.70 | $15.94 | 679,718 |
| 2017-10-26 | $18.75 | $18.75 | $18.55 | $18.60 | $15.86 | 543,810 |
| 2017-10-25 | $18.75 | $18.80 | $18.45 | $18.75 | $15.98 | 759,769 |
| 2017-10-24 | $18.45 | $18.75 | $18.40 | $18.70 | $15.94 | 1,033,821 |
| 2017-10-23 | $18.70 | $18.75 | $18.45 | $18.55 | $15.81 | 501,701 |
| 2017-10-20 | $18.75 | $18.88 | $18.55 | $18.60 | $15.86 | 570,557 |
| 2017-10-19 | $18.35 | $18.60 | $18.25 | $18.50 | $15.77 | 713,601 |
| 2017-10-18 | $18.45 | $18.70 | $18.40 | $18.50 | $15.77 | 754,968 |
| 2017-10-17 | $18.45 | $18.50 | $18.28 | $18.40 | $15.69 | 1,003,611 |
| 2017-10-16 | $18.20 | $18.50 | $18.20 | $18.45 | $15.73 | 730,884 |
| 2017-10-13 | $18.40 | $18.50 | $18.15 | $18.35 | $15.64 | 443,090 |
| 2017-10-12 | $18.45 | $18.63 | $18.38 | $18.40 | $15.69 | 1,053,415 |
| 2017-10-11 | $18.45 | $18.55 | $18.35 | $18.45 | $15.73 | 670,026 |
| 2017-10-10 | $18.30 | $18.55 | $18.25 | $18.45 | $15.73 | 694,790 |
| 2017-10-09 | $18.50 | $18.65 | $18.30 | $18.35 | $15.64 | 661,475 |
| 2017-10-06 | $18.45 | $18.65 | $18.35 | $18.40 | $15.69 | 402,901 |
| 2017-10-05 | $18.35 | $18.65 | $18.30 | $18.45 | $15.73 | 739,071 |
| 2017-10-04 | $18.50 | $18.55 | $18.10 | $18.25 | $15.56 | 821,350 |
| 2017-10-03 | $18.50 | $18.50 | $18.23 | $18.40 | $15.69 | 693,510 |
| 2017-10-02 | $18.35 | $18.55 | $18.18 | $18.55 | $15.81 | 932,151 |
| 2017-09-29 | $18.25 | $18.46 | $17.66 | $18.30 | $15.60 | 776,800 |
| 2017-09-28 | $18.20 | $18.35 | $17.90 | $18.30 | $15.60 | 745,365 |
| 2017-09-27 | $17.75 | $18.40 | $17.75 | $18.10 | $15.43 | 1,240,632 |
| 2017-09-26 | $17.65 | $17.68 | $17.45 | $17.65 | $15.05 | 670,957 |
| 2017-09-25 | $17.45 | $17.65 | $17.30 | $17.60 | $15.00 | 915,004 |
| 2017-09-22 | $17.15 | $17.50 | $17.05 | $17.45 | $14.88 | 751,879 |
| 2017-09-21 | $17.25 | $17.35 | $17.15 | $17.15 | $14.62 | 490,136 |
| 2017-09-20 | $16.95 | $17.35 | $16.75 | $17.25 | $14.70 | 802,506 |
| 2017-09-19 | $17.00 | $17.00 | $16.80 | $16.90 | $14.41 | 912,257 |
| 2017-09-18 | $16.45 | $16.80 | $16.25 | $16.70 | $14.24 | 396,876 |
| 2017-09-15 | $16.40 | $16.50 | $16.25 | $16.40 | $13.98 | 1,765,557 |
| 2017-09-14 | $16.50 | $16.60 | $16.30 | $16.35 | $13.94 | 534,379 |
| 2017-09-13 | $16.45 | $16.58 | $16.38 | $16.50 | $14.07 | 456,529 |
| 2017-09-12 | $16.05 | $16.45 | $16.05 | $16.45 | $14.02 | 424,030 |
| 2017-09-11 | $15.85 | $16.15 | $15.80 | $16.05 | $13.68 | 569,127 |
| 2017-09-08 | $15.55 | $15.80 | $15.50 | $15.70 | $13.38 | 484,170 |
| 2017-09-07 | $15.95 | $15.95 | $15.38 | $15.55 | $13.26 | 587,924 |
| 2017-09-06 | $16.05 | $16.15 | $15.90 | $15.95 | $13.60 | 461,279 |
| 2017-09-05 | $16.35 | $16.50 | $15.90 | $15.95 | $13.60 | 733,503 |
| 2017-09-01 | $16.35 | $16.53 | $16.35 | $16.45 | $14.02 | 437,483 |
| 2017-08-31 | $16.35 | $16.45 | $16.28 | $16.35 | $13.94 | 562,766 |
| 2017-08-30 | $16.30 | $16.45 | $16.25 | $16.35 | $13.94 | 391,864 |
| 2017-08-29 | $16.30 | $16.45 | $16.20 | $16.40 | $13.87 | 482,815 |
| 2017-08-28 | $16.60 | $16.65 | $16.30 | $16.50 | $13.95 | 504,200 |
| 2017-08-25 | $16.45 | $16.63 | $16.43 | $16.55 | $14.00 | 419,600 |
| 2017-08-24 | $16.35 | $16.45 | $16.20 | $16.40 | $13.87 | 585,874 |
| 2017-08-23 | $16.10 | $16.35 | $16.09 | $16.35 | $13.83 | 644,309 |
| 2017-08-22 | $16.25 | $16.30 | $16.10 | $16.25 | $13.74 | 705,867 |
| 2017-08-21 | $16.20 | $16.25 | $16.08 | $16.20 | $13.70 | 357,136 |
| 2017-08-18 | $16.10 | $16.35 | $16.05 | $16.25 | $13.74 | 507,210 |
| 2017-08-17 | $16.55 | $16.65 | $16.23 | $16.25 | $13.74 | 912,128 |
| 2017-08-16 | $16.85 | $16.90 | $16.58 | $16.65 | $14.08 | 471,174 |
| 2017-08-15 | $16.90 | $17.05 | $16.70 | $16.70 | $14.12 | 607,684 |
| 2017-08-14 | $16.45 | $16.88 | $16.40 | $16.80 | $14.21 | 567,847 |
| 2017-08-11 | $16.55 | $16.60 | $16.20 | $16.30 | $13.79 | 822,893 |
| 2017-08-10 | $16.60 | $16.65 | $16.45 | $16.45 | $13.91 | 818,412 |
| 2017-08-09 | $16.55 | $16.75 | $16.45 | $16.65 | $14.08 | 1,098,246 |
| 2017-08-08 | $16.40 | $16.90 | $16.10 | $16.60 | $14.04 | 1,265,800 |
| 2017-08-07 | $16.55 | $16.60 | $16.40 | $16.45 | $13.91 | 652,200 |
| 2017-08-04 | $16.35 | $16.60 | $16.35 | $16.55 | $14.00 | 713,700 |
| 2017-08-03 | $16.30 | $16.41 | $16.20 | $16.20 | $13.70 | 444,805 |
| 2017-08-02 | $16.35 | $16.45 | $16.25 | $16.35 | $13.83 | 445,964 |
| 2017-08-01 | $16.30 | $16.45 | $16.20 | $16.40 | $13.87 | 608,258 |
| 2017-07-31 | $16.25 | $16.35 | $16.15 | $16.30 | $13.79 | 967,849 |
| 2017-07-28 | $16.25 | $16.28 | $16.00 | $16.20 | $13.70 | 820,175 |
| 2017-07-27 | $16.45 | $16.53 | $16.20 | $16.30 | $13.79 | 956,290 |
| 2017-07-26 | $16.85 | $16.85 | $16.30 | $16.40 | $13.87 | 653,560 |
| 2017-07-25 | $17.25 | $17.25 | $16.65 | $16.75 | $14.17 | 860,210 |
| 2017-07-24 | $16.60 | $16.75 | $16.50 | $16.75 | $14.17 | 623,041 |
| 2017-07-21 | $16.95 | $16.95 | $16.50 | $16.60 | $14.04 | 1,030,737 |
| 2017-07-20 | $16.90 | $16.95 | $16.65 | $16.75 | $14.17 | 811,032 |
| 2017-07-19 | $16.85 | $17.00 | $16.75 | $16.90 | $14.29 | 615,318 |
| 2017-07-18 | $16.85 | $16.95 | $16.65 | $16.85 | $14.25 | 997,035 |
| 2017-07-17 | $17.10 | $17.10 | $16.80 | $16.95 | $14.34 | 1,188,547 |
| 2017-07-14 | $17.05 | $17.20 | $16.89 | $17.10 | $14.46 | 878,075 |
| 2017-07-13 | $17.20 | $17.42 | $17.10 | $17.25 | $14.59 | 751,362 |
| 2017-07-12 | $17.20 | $17.35 | $17.05 | $17.15 | $14.50 | 687,726 |
| 2017-07-11 | $17.20 | $17.30 | $17.05 | $17.25 | $14.59 | 751,922 |
| 2017-07-10 | $17.40 | $17.45 | $17.20 | $17.25 | $14.59 | 536,676 |
| 2017-07-07 | $17.45 | $17.50 | $17.18 | $17.50 | $14.80 | 571,222 |
| 2017-07-06 | $17.50 | $17.60 | $17.30 | $17.30 | $14.63 | 765,638 |
| 2017-07-05 | $17.75 | $17.75 | $17.38 | $17.50 | $14.80 | 749,155 |
| 2017-07-03 | $17.35 | $17.78 | $17.30 | $17.75 | $15.01 | 472,417 |
| 2017-06-30 | $17.45 | $17.50 | $17.13 | $17.25 | $14.59 | 610,010 |
| 2017-06-29 | $17.35 | $17.60 | $17.15 | $17.35 | $14.67 | 1,357,692 |
| 2017-06-28 | $16.90 | $17.13 | $16.85 | $17.05 | $14.42 | 751,787 |
| 2017-06-27 | $16.70 | $16.90 | $16.60 | $16.75 | $14.17 | 531,410 |
| 2017-06-26 | $16.45 | $16.73 | $16.35 | $16.65 | $14.08 | 709,664 |
| 2017-06-23 | $16.70 | $16.70 | $16.33 | $16.40 | $13.87 | 965,118 |
| 2017-06-22 | $16.65 | $16.80 | $16.50 | $16.55 | $14.00 | 544,538 |
| 2017-06-21 | $16.95 | $17.00 | $16.70 | $16.70 | $14.12 | 810,742 |
| 2017-06-20 | $17.15 | $17.15 | $16.90 | $16.90 | $14.29 | 503,536 |
| 2017-06-19 | $17.45 | $17.60 | $17.08 | $17.20 | $14.55 | 829,497 |
| 2017-06-16 | $17.35 | $17.50 | $17.20 | $17.30 | $14.63 | 2,561,560 |
| 2017-06-15 | $17.45 | $17.70 | $17.38 | $17.50 | $14.80 | 635,718 |
| 2017-06-14 | $17.35 | $17.60 | $17.10 | $17.55 | $14.84 | 1,021,258 |
| 2017-06-13 | $17.65 | $17.80 | $17.48 | $17.60 | $14.88 | 847,743 |
| 2017-06-12 | $17.50 | $17.93 | $17.33 | $17.55 | $14.84 | 1,543,202 |
| 2017-06-09 | $16.90 | $17.78 | $16.90 | $17.50 | $14.80 | 1,653,411 |
| 2017-06-08 | $16.25 | $17.08 | $16.13 | $16.85 | $14.25 | 1,167,072 |
| 2017-06-07 | $15.95 | $16.25 | $15.90 | $16.20 | $13.70 | 800,920 |
| 2017-06-06 | $15.90 | $16.05 | $15.75 | $15.90 | $13.45 | 680,527 |
| 2017-06-05 | $16.00 | $16.20 | $15.95 | $16.05 | $13.57 | 723,117 |
| 2017-06-02 | $15.90 | $16.20 | $15.80 | $16.00 | $13.53 | 998,425 |
| 2017-06-01 | $15.85 | $16.05 | $15.68 | $16.00 | $13.53 | 1,326,167 |
| 2017-05-31 | $15.90 | $15.90 | $15.50 | $15.80 | $13.36 | 1,386,116 |
| 2017-05-30 | $15.95 | $16.05 | $15.68 | $15.90 | $13.45 | 693,645 |
| 2017-05-26 | $16.30 | $16.30 | $16.10 | $16.10 | $13.51 | 377,632 |
| 2017-05-25 | $16.35 | $16.45 | $16.18 | $16.30 | $13.67 | 646,598 |
| 2017-05-24 | $16.45 | $16.45 | $16.15 | $16.35 | $13.72 | 455,250 |
| 2017-05-23 | $16.15 | $16.45 | $15.98 | $16.40 | $13.76 | 543,614 |
| 2017-05-22 | $16.20 | $16.25 | $15.98 | $16.10 | $13.51 | 1,033,975 |
| 2017-05-19 | $16.20 | $16.45 | $16.05 | $16.15 | $13.55 | 917,472 |
| 2017-05-18 | $16.05 | $16.30 | $15.98 | $16.25 | $13.63 | 879,511 |
| 2017-05-17 | $16.50 | $16.50 | $15.88 | $16.05 | $13.46 | 1,228,297 |
| 2017-05-16 | $16.70 | $16.83 | $16.55 | $16.80 | $14.09 | 758,255 |
| 2017-05-15 | $16.55 | $16.75 | $16.55 | $16.70 | $14.01 | 620,947 |
| 2017-05-12 | $16.50 | $16.55 | $16.25 | $16.50 | $13.84 | 713,347 |
| 2017-05-11 | $16.80 | $16.95 | $16.50 | $16.65 | $13.97 | 867,710 |
| 2017-05-10 | $17.00 | $17.13 | $16.85 | $16.85 | $14.14 | 666,265 |
| 2017-05-09 | $17.20 | $17.35 | $16.89 | $17.05 | $14.30 | 582,477 |
| 2017-05-08 | $17.10 | $17.20 | $16.95 | $17.20 | $14.43 | 684,994 |
| 2017-05-05 | $17.20 | $17.30 | $17.00 | $17.10 | $14.34 | 500,054 |
| 2017-05-04 | $17.20 | $17.40 | $17.10 | $17.20 | $14.43 | 688,497 |
| 2017-05-03 | $16.90 | $17.13 | $16.80 | $17.05 | $14.30 | 801,255 |
| 2017-05-02 | $17.15 | $17.15 | $16.75 | $16.95 | $14.22 | 840,682 |
| 2017-05-01 | $16.95 | $17.18 | $16.65 | $17.10 | $14.34 | 1,127,599 |
| 2017-04-28 | $17.20 | $17.28 | $16.75 | $16.80 | $14.09 | 792,642 |
| 2017-04-27 | $17.35 | $17.50 | $17.00 | $17.15 | $14.39 | 862,857 |
| 2017-04-26 | $17.00 | $17.50 | $16.95 | $17.20 | $14.43 | 1,048,423 |
| 2017-04-25 | $17.50 | $17.70 | $17.10 | $17.15 | $14.39 | 867,747 |
| 2017-04-24 | $17.20 | $17.50 | $16.85 | $17.45 | $14.64 | 1,267,625 |
| 2017-04-21 | $16.80 | $16.95 | $16.55 | $16.85 | $14.14 | 1,102,474 |
| 2017-04-20 | $16.55 | $16.83 | $16.30 | $16.80 | $14.09 | 1,414,431 |
| 2017-04-19 | $16.45 | $16.65 | $16.28 | $16.40 | $13.76 | 973,151 |
| 2017-04-18 | $16.35 | $16.45 | $16.05 | $16.35 | $13.72 | 1,632,272 |
| 2017-04-17 | $16.35 | $16.55 | $16.10 | $16.45 | $13.80 | 2,741,943 |
| 2017-04-13 | $16.65 | $16.70 | $16.25 | $16.30 | $13.67 | 783,391 |
| 2017-04-12 | $17.00 | $17.00 | $16.60 | $16.70 | $14.01 | 740,493 |
| 2017-04-11 | $16.65 | $16.93 | $16.50 | $16.90 | $14.18 | 825,512 |
| 2017-04-10 | $16.95 | $17.05 | $16.55 | $16.75 | $14.05 | 669,383 |
| 2017-04-07 | $16.75 | $16.98 | $16.70 | $16.85 | $14.14 | 798,503 |
| 2017-04-06 | $16.60 | $17.00 | $16.50 | $16.95 | $14.22 | 798,804 |
| 2017-04-05 | $17.25 | $17.30 | $16.65 | $16.70 | $14.01 | 1,057,267 |
| 2017-04-04 | $17.05 | $17.25 | $16.90 | $17.05 | $14.30 | 598,845 |
| 2017-04-03 | $17.30 | $17.40 | $16.83 | $17.15 | $14.39 | 823,356 |
| 2017-03-31 | $17.50 | $17.75 | $17.30 | $17.35 | $14.55 | 1,086,573 |
| 2017-03-30 | $16.90 | $17.65 | $16.85 | $17.50 | $14.68 | 883,192 |
| 2017-03-29 | $16.85 | $17.00 | $16.80 | $16.85 | $14.14 | 745,326 |
| 2017-03-28 | $16.55 | $17.00 | $16.50 | $16.95 | $14.22 | 783,992 |
| 2017-03-27 | $16.30 | $16.65 | $16.08 | $16.60 | $13.93 | 553,391 |
| 2017-03-24 | $16.35 | $16.85 | $16.35 | $16.70 | $14.01 | 707,064 |
| 2017-03-23 | $16.60 | $17.10 | $16.55 | $16.65 | $13.97 | 1,032,641 |
| 2017-03-22 | $16.70 | $16.85 | $16.40 | $16.60 | $13.93 | 1,200,486 |
| 2017-03-21 | $17.80 | $18.05 | $16.73 | $16.75 | $14.05 | 1,570,035 |
| 2017-03-20 | $18.10 | $18.10 | $17.80 | $17.80 | $14.93 | 484,520 |
| 2017-03-17 | $18.05 | $18.23 | $17.90 | $18.15 | $15.23 | 1,846,857 |
| 2017-03-16 | $18.05 | $18.15 | $17.90 | $18.10 | $15.18 | 673,442 |
| 2017-03-15 | $18.15 | $18.25 | $17.85 | $17.90 | $15.02 | 813,477 |
| 2017-03-14 | $17.90 | $18.05 | $17.75 | $18.00 | $15.10 | 550,872 |
| 2017-03-13 | $17.85 | $18.15 | $17.80 | $18.05 | $15.14 | 429,848 |
| 2017-03-10 | $18.25 | $18.25 | $17.78 | $17.90 | $15.02 | 729,811 |
| 2017-03-09 | $18.05 | $18.35 | $18.05 | $18.20 | $15.27 | 664,944 |
| 2017-03-08 | $18.40 | $18.50 | $18.00 | $18.00 | $15.10 | 831,896 |
| 2017-03-07 | $18.25 | $18.35 | $18.08 | $18.25 | $15.31 | 379,681 |
| 2017-03-06 | $18.35 | $18.45 | $18.10 | $18.25 | $15.31 | 366,862 |
| 2017-03-03 | $18.35 | $18.50 | $18.24 | $18.43 | $15.46 | 589,237 |
| 2017-03-02 | $18.85 | $18.85 | $18.25 | $18.25 | $15.31 | 652,625 |
| 2017-03-01 | $18.70 | $18.95 | $18.65 | $18.90 | $15.85 | 1,074,117 |
| 2017-02-28 | $18.60 | $18.65 | $18.23 | $18.35 | $15.39 | 759,376 |
| 2017-02-27 | $18.55 | $18.70 | $18.50 | $18.65 | $15.65 | 632,913 |
| 2017-02-24 | $18.60 | $18.80 | $18.50 | $18.70 | $15.58 | 644,967 |
| 2017-02-23 | $18.85 | $18.90 | $18.51 | $18.85 | $15.70 | 730,567 |
| 2017-02-22 | $18.65 | $18.95 | $18.65 | $18.80 | $15.66 | 518,224 |
| 2017-02-21 | $18.75 | $18.90 | $18.60 | $18.80 | $15.66 | 683,442 |
| 2017-02-17 | $18.65 | $18.70 | $18.50 | $18.70 | $15.58 | 595,520 |
| 2017-02-16 | $18.60 | $18.75 | $18.45 | $18.70 | $15.58 | 561,558 |
| 2017-02-15 | $18.55 | $18.80 | $18.43 | $18.60 | $15.50 | 855,086 |
| 2017-02-14 | $18.25 | $18.53 | $18.10 | $18.50 | $15.41 | 1,175,506 |
| 2017-02-13 | $18.20 | $18.45 | $18.20 | $18.30 | $15.25 | 1,348,452 |
| 2017-02-10 | $17.90 | $18.15 | $17.85 | $18.15 | $15.12 | 818,836 |
| 2017-02-09 | $17.55 | $17.85 | $17.45 | $17.85 | $14.87 | 608,431 |
| 2017-02-08 | $17.55 | $17.60 | $17.25 | $17.50 | $14.58 | 656,607 |
| 2017-02-07 | $17.80 | $17.90 | $17.60 | $17.70 | $14.75 | 533,582 |
| 2017-02-06 | $17.83 | $18.00 | $17.63 | $17.75 | $14.79 | 504,982 |
| 2017-02-03 | $17.80 | $18.05 | $17.70 | $17.95 | $14.95 | 607,821 |
| 2017-02-02 | $17.55 | $17.68 | $17.35 | $17.55 | $14.62 | 546,960 |
| 2017-02-01 | $17.90 | $18.05 | $17.60 | $17.65 | $14.70 | 758,942 |
| 2017-01-31 | $17.50 | $17.80 | $17.40 | $17.75 | $14.79 | 805,166 |
| 2017-01-30 | $17.70 | $17.70 | $17.30 | $17.60 | $14.66 | 755,003 |
| 2017-01-27 | $18.00 | $18.05 | $17.70 | $17.85 | $14.87 | 477,764 |
| 2017-01-26 | $18.05 | $18.15 | $17.85 | $18.05 | $15.04 | 404,830 |
| 2017-01-25 | $18.00 | $18.15 | $17.78 | $18.00 | $15.00 | 695,722 |
| 2017-01-24 | $17.55 | $17.85 | $16.95 | $17.75 | $14.79 | 1,352,139 |
| 2017-01-23 | $17.15 | $17.45 | $17.10 | $17.45 | $14.54 | 564,541 |
| 2017-01-20 | $17.20 | $17.40 | $17.20 | $17.30 | $14.41 | 535,940 |
| 2017-01-19 | $17.30 | $17.45 | $17.00 | $17.20 | $14.33 | 504,742 |
| 2017-01-18 | $17.25 | $17.35 | $16.95 | $17.30 | $14.41 | 637,977 |
| 2017-01-17 | $17.60 | $17.65 | $17.10 | $17.15 | $14.29 | 590,686 |
| 2017-01-13 | $17.70 | $18.10 | $17.65 | $17.80 | $14.83 | 477,341 |
| 2017-01-12 | $17.80 | $17.85 | $17.43 | $17.55 | $14.62 | 510,773 |
| 2017-01-11 | $17.85 | $17.90 | $17.65 | $17.90 | $14.91 | 700,543 |
| 2017-01-10 | $17.60 | $18.03 | $17.55 | $17.90 | $14.91 | 797,394 |
| 2017-01-09 | $17.80 | $17.90 | $17.58 | $17.60 | $14.66 | 406,384 |
| 2017-01-06 | $18.05 | $18.15 | $17.88 | $17.95 | $14.95 | 466,692 |
| 2017-01-05 | $18.30 | $18.35 | $17.70 | $17.90 | $14.91 | 532,906 |
| 2017-01-04 | $18.20 | $18.43 | $18.15 | $18.35 | $15.29 | 755,321 |
| 2017-01-03 | $18.45 | $18.55 | $17.85 | $18.10 | $15.08 | 694,000 |
| 2016-12-30 | $18.20 | $18.30 | $18.05 | $18.15 | $15.12 | 445,449 |
| 2016-12-29 | $18.15 | $18.30 | $17.90 | $18.10 | $15.08 | 490,145 |
| 2016-12-28 | $18.40 | $18.45 | $18.03 | $18.15 | $15.12 | 362,508 |
| 2016-12-27 | $18.10 | $18.35 | $18.10 | $18.35 | $15.29 | 406,288 |
| 2016-12-23 | $18.10 | $18.25 | $18.00 | $18.15 | $15.12 | 322,836 |
| 2016-12-22 | $18.15 | $18.30 | $17.95 | $18.05 | $15.04 | 556,737 |
| 2016-12-21 | $18.05 | $18.25 | $17.95 | $18.15 | $15.12 | 456,402 |
| 2016-12-20 | $17.90 | $18.15 | $17.85 | $18.10 | $15.08 | 567,494 |
| 2016-12-19 | $17.90 | $18.05 | $17.60 | $17.90 | $14.91 | 524,522 |
| 2016-12-16 | $18.05 | $18.15 | $17.65 | $17.80 | $14.83 | 3,925,660 |
| 2016-12-15 | $17.90 | $18.15 | $17.70 | $18.00 | $15.00 | 1,394,711 |
| 2016-12-14 | $17.70 | $17.95 | $17.55 | $17.70 | $14.75 | 795,836 |
| 2016-12-13 | $17.70 | $17.95 | $17.55 | $17.85 | $14.87 | 564,112 |
| 2016-12-12 | $18.25 | $18.40 | $17.55 | $17.70 | $14.75 | 1,155,714 |
| 2016-12-09 | $18.05 | $18.20 | $17.85 | $18.20 | $15.16 | 1,030,533 |
| 2016-12-08 | $17.95 | $18.15 | $17.60 | $17.95 | $14.95 | 1,499,802 |
| 2016-12-07 | $17.65 | $17.80 | $17.53 | $17.80 | $14.83 | 928,448 |
| 2016-12-06 | $17.45 | $17.75 | $17.25 | $17.70 | $14.75 | 1,302,191 |
| 2016-12-05 | $17.05 | $17.30 | $17.00 | $17.30 | $14.41 | 731,302 |
| 2016-12-02 | $17.15 | $17.15 | $16.85 | $16.90 | $14.08 | 569,881 |
| 2016-12-01 | $17.20 | $17.25 | $16.90 | $17.10 | $14.25 | 1,108,955 |
| 2016-11-30 | $17.10 | $17.38 | $16.90 | $17.05 | $14.20 | 504,039 |
| 2016-11-29 | $17.10 | $17.25 | $16.85 | $16.90 | $14.08 | 1,106,790 |
| 2016-11-28 | $17.30 | $17.45 | $16.90 | $17.15 | $14.18 | 603,450 |
| 2016-11-25 | $17.60 | $17.60 | $17.30 | $17.45 | $14.43 | 286,496 |
| 2016-11-23 | $17.25 | $17.55 | $17.18 | $17.50 | $14.47 | 634,660 |
| 2016-11-22 | $17.20 | $17.30 | $17.00 | $17.30 | $14.30 | 1,032,300 |
| 2016-11-21 | $17.30 | $17.40 | $17.05 | $17.30 | $14.30 | 544,204 |
| 2016-11-18 | $17.20 | $17.35 | $17.05 | $17.30 | $14.30 | 753,597 |
| 2016-11-17 | $16.85 | $17.30 | $16.85 | $17.10 | $14.14 | 660,236 |
| 2016-11-16 | $16.90 | $17.08 | $16.75 | $16.85 | $13.93 | 1,034,034 |
| 2016-11-15 | $16.75 | $17.10 | $16.40 | $17.00 | $14.05 | 933,768 |
| 2016-11-14 | $16.75 | $17.35 | $16.73 | $17.00 | $14.05 | 1,463,391 |
| 2016-11-11 | $15.95 | $16.60 | $15.21 | $16.60 | $13.72 | 1,415,462 |
| 2016-11-10 | $15.50 | $16.13 | $15.45 | $16.00 | $13.23 | 1,849,103 |
| 2016-11-09 | $14.85 | $15.35 | $14.71 | $15.35 | $12.69 | 1,803,267 |
| 2016-11-08 | $14.60 | $14.75 | $14.45 | $14.65 | $12.11 | 421,074 |
| 2016-11-07 | $14.65 | $14.80 | $14.55 | $14.70 | $12.15 | 710,509 |
| 2016-11-04 | $14.35 | $14.55 | $14.25 | $14.35 | $11.86 | 649,454 |
| 2016-11-03 | $14.35 | $14.50 | $14.25 | $14.30 | $11.82 | 688,029 |
| 2016-11-02 | $14.35 | $14.40 | $14.20 | $14.25 | $11.78 | 485,088 |
| 2016-11-01 | $14.75 | $14.80 | $14.25 | $14.45 | $11.95 | 1,142,399 |
| 2016-10-31 | $14.50 | $15.00 | $14.45 | $14.70 | $12.15 | 1,516,610 |
| 2016-10-28 | $14.44 | $14.44 | $14.27 | $14.38 | $11.89 | 1,426,756 |
| 2016-10-27 | $14.40 | $14.46 | $14.29 | $14.39 | $11.90 | 513,422 |
| 2016-10-26 | $14.19 | $14.38 | $14.18 | $14.31 | $11.83 | 580,516 |
| 2016-10-25 | $14.22 | $14.29 | $14.11 | $14.27 | $11.80 | 392,219 |
| 2016-10-24 | $14.20 | $14.31 | $14.16 | $14.25 | $11.78 | 398,863 |
| 2016-10-21 | $13.95 | $14.10 | $13.95 | $14.08 | $11.64 | 414,343 |
| 2016-10-20 | $14.09 | $14.19 | $14.01 | $14.09 | $11.65 | 534,550 |
| 2016-10-19 | $13.89 | $14.16 | $13.88 | $14.10 | $11.66 | 527,189 |
| 2016-10-18 | $13.93 | $13.93 | $13.74 | $13.87 | $11.47 | 568,177 |
| 2016-10-17 | $13.87 | $13.93 | $13.78 | $13.80 | $11.41 | 413,568 |
| 2016-10-14 | $13.97 | $14.06 | $13.80 | $13.89 | $11.48 | 804,120 |
| 2016-10-13 | $14.00 | $14.00 | $13.69 | $13.80 | $11.41 | 701,970 |
| 2016-10-12 | $14.13 | $14.17 | $14.03 | $14.10 | $11.66 | 581,878 |
| 2016-10-11 | $14.23 | $14.29 | $14.02 | $14.10 | $11.66 | 518,094 |
| 2016-10-10 | $14.24 | $14.32 | $14.20 | $14.25 | $11.78 | 401,245 |
| 2016-10-07 | $14.09 | $14.18 | $13.94 | $14.14 | $11.69 | 683,413 |
| 2016-10-06 | $14.16 | $14.16 | $13.97 | $14.10 | $11.66 | 421,867 |
| 2016-10-05 | $13.95 | $14.20 | $13.94 | $14.14 | $11.69 | 700,725 |
| 2016-10-04 | $13.95 | $14.04 | $13.85 | $13.90 | $11.49 | 737,330 |
| 2016-10-03 | $13.94 | $14.05 | $13.85 | $13.90 | $11.49 | 725,139 |
| 2016-09-30 | $13.79 | $14.11 | $13.78 | $14.06 | $11.62 | 947,563 |
| 2016-09-29 | $13.94 | $14.00 | $13.71 | $13.74 | $11.36 | 1,183,558 |
| 2016-09-28 | $13.76 | $13.91 | $13.70 | $13.90 | $11.49 | 1,188,277 |
| 2016-09-27 | $13.57 | $13.72 | $13.53 | $13.69 | $11.32 | 554,677 |
| 2016-09-26 | $13.88 | $13.90 | $13.62 | $13.63 | $11.27 | 838,060 |
| 2016-09-23 | $13.96 | $14.05 | $13.86 | $13.99 | $11.57 | 796,840 |
| 2016-09-22 | $13.76 | $13.96 | $13.75 | $13.96 | $11.54 | 730,889 |
| 2016-09-21 | $13.75 | $13.86 | $13.64 | $13.73 | $11.35 | 676,789 |
| 2016-09-20 | $13.78 | $13.81 | $13.69 | $13.70 | $11.33 | 385,038 |
| 2016-09-19 | $13.72 | $13.85 | $13.66 | $13.72 | $11.34 | 579,343 |
| 2016-09-16 | $13.75 | $13.78 | $13.58 | $13.67 | $11.30 | 2,162,582 |
| 2016-09-15 | $13.64 | $13.80 | $13.61 | $13.76 | $11.38 | 528,096 |
| 2016-09-14 | $13.84 | $13.88 | $13.67 | $13.67 | $11.30 | 629,890 |
| 2016-09-13 | $13.94 | $14.03 | $13.70 | $13.86 | $11.46 | 903,651 |
| 2016-09-12 | $13.94 | $14.03 | $13.80 | $14.03 | $11.60 | 938,757 |
| 2016-09-09 | $13.98 | $14.14 | $13.98 | $14.01 | $11.58 | 718,064 |
| 2016-09-08 | $14.07 | $14.14 | $14.02 | $14.07 | $11.63 | 667,261 |
| 2016-09-07 | $13.88 | $14.04 | $13.82 | $14.04 | $11.61 | 698,918 |
| 2016-09-06 | $14.13 | $14.16 | $13.86 | $13.91 | $11.50 | 810,928 |
| 2016-09-02 | $14.09 | $14.20 | $14.01 | $14.13 | $11.68 | 995,066 |
| 2016-09-01 | $14.20 | $14.25 | $13.97 | $14.09 | $11.65 | 791,182 |
| 2016-08-31 | $14.10 | $14.20 | $14.01 | $14.16 | $11.71 | 1,009,670 |
| 2016-08-30 | $13.88 | $14.12 | $13.82 | $14.11 | $11.66 | 911,037 |
| 2016-08-29 | $13.90 | $14.00 | $13.89 | $13.95 | $11.43 | 576,074 |
| 2016-08-26 | $13.86 | $13.98 | $13.81 | $13.92 | $11.40 | 923,324 |
| 2016-08-25 | $13.78 | $13.96 | $13.74 | $13.87 | $11.36 | 601,672 |
| 2016-08-24 | $13.88 | $13.95 | $13.77 | $13.84 | $11.34 | 824,119 |
| 2016-08-23 | $13.92 | $13.95 | $13.77 | $13.88 | $11.37 | 539,721 |
| 2016-08-22 | $13.82 | $13.90 | $13.74 | $13.84 | $11.34 | 491,078 |
| 2016-08-19 | $13.81 | $13.86 | $13.72 | $13.83 | $11.33 | 627,942 |
| 2016-08-18 | $13.75 | $13.88 | $13.72 | $13.86 | $11.35 | 791,129 |
| 2016-08-17 | $13.70 | $13.81 | $13.70 | $13.75 | $11.26 | 681,074 |
| 2016-08-16 | $13.74 | $13.83 | $13.72 | $13.74 | $11.26 | 693,282 |
| 2016-08-15 | $13.68 | $13.82 | $13.67 | $13.82 | $11.32 | 481,799 |
| 2016-08-12 | $13.60 | $13.67 | $13.49 | $13.67 | $11.20 | 560,187 |
| 2016-08-11 | $13.61 | $13.70 | $13.59 | $13.64 | $11.17 | 774,877 |
| 2016-08-10 | $13.80 | $13.80 | $13.57 | $13.61 | $11.15 | 611,460 |
| 2016-08-09 | $13.80 | $13.84 | $13.67 | $13.78 | $11.29 | 682,998 |
| 2016-08-08 | $13.77 | $13.77 | $13.63 | $13.75 | $11.26 | 910,552 |
| 2016-08-05 | $13.42 | $13.71 | $13.38 | $13.71 | $11.23 | 1,168,628 |
| 2016-08-04 | $13.31 | $13.46 | $13.27 | $13.28 | $10.88 | 966,994 |
| 2016-08-03 | $13.11 | $13.32 | $13.11 | $13.30 | $10.89 | 559,024 |
| 2016-08-02 | $13.05 | $13.23 | $12.93 | $13.15 | $10.77 | 1,033,927 |
| 2016-08-01 | $13.35 | $13.44 | $13.03 | $13.05 | $10.69 | 1,208,795 |
| 2016-07-29 | $13.10 | $13.19 | $12.99 | $13.16 | $10.78 | 1,030,091 |
| 2016-07-28 | $13.09 | $13.17 | $12.98 | $13.12 | $10.75 | 358,748 |
| 2016-07-27 | $13.12 | $13.28 | $13.08 | $13.14 | $10.76 | 621,744 |
| 2016-07-26 | $13.01 | $13.11 | $13.00 | $13.10 | $10.73 | 342,069 |
| 2016-07-25 | $13.03 | $13.08 | $12.99 | $13.03 | $10.67 | 384,159 |
| 2016-07-22 | $12.95 | $13.09 | $12.86 | $13.08 | $10.71 | 420,299 |
| 2016-07-21 | $13.03 | $13.04 | $12.89 | $12.90 | $10.57 | 557,727 |
| 2016-07-20 | $13.11 | $13.11 | $12.98 | $13.00 | $10.65 | 711,168 |
| 2016-07-19 | $13.00 | $13.21 | $12.98 | $13.04 | $10.68 | 929,757 |
| 2016-07-18 | $13.18 | $13.22 | $13.06 | $13.07 | $10.71 | 715,867 |
| 2016-07-15 | $13.24 | $13.28 | $13.11 | $13.16 | $10.78 | 599,916 |
| 2016-07-14 | $13.11 | $13.21 | $13.05 | $13.13 | $10.76 | 624,326 |
| 2016-07-13 | $13.01 | $13.01 | $12.84 | $12.94 | $10.60 | 604,913 |
| 2016-07-12 | $12.82 | $13.00 | $12.70 | $12.94 | $10.60 | 815,859 |
| 2016-07-11 | $12.60 | $12.72 | $12.56 | $12.66 | $10.37 | 675,061 |
| 2016-07-08 | $12.43 | $12.59 | $12.34 | $12.45 | $10.20 | 831,570 |
| 2016-07-07 | $12.17 | $12.42 | $12.10 | $12.23 | $10.02 | 807,933 |
| 2016-07-06 | $11.96 | $12.23 | $11.89 | $12.16 | $9.96 | 1,134,308 |
| 2016-07-05 | $12.25 | $12.29 | $11.94 | $12.08 | $9.90 | 770,734 |
| 2016-07-01 | $12.43 | $12.50 | $12.26 | $12.36 | $10.12 | 617,281 |
| 2016-06-30 | $12.27 | $12.53 | $12.17 | $12.53 | $10.26 | 1,114,807 |
| 2016-06-29 | $12.12 | $12.25 | $11.99 | $12.23 | $10.02 | 943,587 |
| 2016-06-28 | $11.91 | $12.10 | $11.75 | $11.93 | $9.77 | 1,200,627 |
| 2016-06-27 | $12.00 | $12.17 | $11.58 | $11.68 | $9.57 | 1,616,981 |
| 2016-06-24 | $12.34 | $12.53 | $12.13 | $12.19 | $9.99 | 1,445,379 |
| 2016-06-23 | $12.71 | $13.03 | $12.71 | $13.02 | $10.67 | 677,884 |
| 2016-06-22 | $12.62 | $12.79 | $12.52 | $12.57 | $10.30 | 493,525 |
| 2016-06-21 | $12.63 | $12.81 | $12.52 | $12.62 | $10.34 | 395,470 |
| 2016-06-20 | $12.68 | $12.92 | $12.60 | $12.62 | $10.34 | 701,903 |
| 2016-06-17 | $12.45 | $12.63 | $12.37 | $12.49 | $10.23 | 1,912,016 |
| 2016-06-16 | $12.47 | $12.49 | $12.29 | $12.40 | $10.16 | 1,110,598 |
| 2016-06-15 | $12.64 | $12.83 | $12.55 | $12.61 | $10.33 | 671,615 |
| 2016-06-14 | $12.70 | $12.81 | $12.54 | $12.56 | $10.29 | 875,084 |
| 2016-06-13 | $12.87 | $13.05 | $12.73 | $12.76 | $10.45 | 1,274,374 |
| 2016-06-10 | $12.91 | $12.98 | $12.80 | $12.92 | $10.58 | 1,001,801 |
| 2016-06-09 | $13.17 | $13.17 | $12.94 | $13.06 | $10.70 | 824,446 |
| 2016-06-08 | $13.20 | $13.35 | $13.16 | $13.26 | $10.86 | 853,367 |
| 2016-06-07 | $13.29 | $13.34 | $13.22 | $13.23 | $10.84 | 715,751 |
| 2016-06-06 | $13.16 | $13.39 | $13.16 | $13.30 | $10.89 | 931,314 |
| 2016-06-03 | $13.13 | $13.21 | $12.79 | $13.14 | $10.76 | 1,679,641 |
| 2016-06-02 | $13.17 | $13.30 | $13.08 | $13.27 | $10.87 | 1,031,516 |
| 2016-06-01 | $13.12 | $13.23 | $12.95 | $13.19 | $10.80 | 936,923 |
| 2016-05-31 | $13.13 | $13.24 | $13.07 | $13.16 | $10.78 | 1,081,894 |
| 2016-05-27 | $12.98 | $13.12 | $12.98 | $13.10 | $10.73 | 692,149 |
| 2016-05-26 | $13.20 | $13.23 | $13.05 | $13.08 | $10.61 | 858,765 |
| 2016-05-25 | $13.07 | $13.27 | $13.01 | $13.19 | $10.70 | 952,965 |
| 2016-05-24 | $12.84 | $13.03 | $12.78 | $13.01 | $10.55 | 1,222,952 |
| 2016-05-23 | $12.71 | $12.82 | $12.63 | $12.73 | $10.33 | 871,001 |
| 2016-05-20 | $12.57 | $12.81 | $12.57 | $12.73 | $10.33 | 946,694 |
| 2016-05-19 | $12.63 | $12.77 | $12.46 | $12.53 | $10.16 | 1,141,107 |
| 2016-05-18 | $12.30 | $12.70 | $12.30 | $12.69 | $10.29 | 2,117,777 |
| 2016-05-17 | $12.45 | $12.58 | $12.26 | $12.31 | $9.98 | 863,715 |
| 2016-05-16 | $12.34 | $12.55 | $12.33 | $12.46 | $10.11 | 543,944 |
| 2016-05-13 | $12.43 | $12.61 | $12.21 | $12.29 | $9.97 | 695,322 |
| 2016-05-12 | $12.58 | $12.67 | $12.38 | $12.46 | $10.11 | 811,716 |
| 2016-05-11 | $12.59 | $12.75 | $12.51 | $12.52 | $10.16 | 1,052,765 |
| 2016-05-10 | $12.52 | $12.68 | $12.49 | $12.63 | $10.24 | 2,024,847 |
| 2016-05-09 | $12.55 | $12.64 | $12.45 | $12.50 | $10.14 | 1,532,174 |
| 2016-05-06 | $12.35 | $12.51 | $12.29 | $12.44 | $10.09 | 2,154,074 |
| 2016-05-05 | $12.68 | $12.80 | $12.42 | $12.47 | $10.11 | 2,403,695 |
| 2016-05-04 | $12.74 | $12.85 | $12.50 | $12.71 | $10.31 | 1,913,794 |
| 2016-05-03 | $12.71 | $12.83 | $12.56 | $12.79 | $10.37 | 1,377,362 |
| 2016-05-02 | $13.58 | $13.58 | $12.80 | $12.92 | $10.48 | 2,617,429 |
| 2016-04-29 | $13.12 | $13.40 | $13.11 | $13.40 | $10.87 | 4,797,782 |
| 2016-04-28 | $13.22 | $13.37 | $13.10 | $13.20 | $10.71 | 1,314,656 |
| 2016-04-27 | $13.20 | $13.38 | $13.16 | $13.35 | $10.83 | 1,771,792 |
| 2016-04-26 | $13.03 | $13.28 | $12.97 | $13.24 | $10.74 | 1,141,998 |
| 2016-04-25 | $12.99 | $13.05 | $12.77 | $13.01 | $10.55 | 1,156,922 |
| 2016-04-22 | $12.96 | $13.09 | $12.92 | $13.01 | $10.55 | 657,693 |
| 2016-04-21 | $12.89 | $13.01 | $12.86 | $12.91 | $10.47 | 723,562 |
| 2016-04-20 | $12.82 | $12.95 | $12.70 | $12.90 | $10.46 | 739,344 |
| 2016-04-19 | $12.71 | $12.92 | $12.64 | $12.85 | $10.42 | 974,593 |
| 2016-04-18 | $12.46 | $12.70 | $12.45 | $12.65 | $10.26 | 716,720 |
| 2016-04-15 | $12.51 | $12.64 | $12.49 | $12.55 | $10.18 | 779,010 |
| 2016-04-14 | $12.45 | $12.73 | $12.40 | $12.55 | $10.18 | 691,532 |
| 2016-04-13 | $12.18 | $12.53 | $12.18 | $12.50 | $10.14 | 955,515 |
| 2016-04-12 | $11.85 | $12.07 | $11.85 | $12.05 | $9.77 | 663,957 |
| 2016-04-11 | $11.79 | $12.02 | $11.65 | $11.79 | $9.56 | 681,378 |
| 2016-04-08 | $11.74 | $11.94 | $11.67 | $11.72 | $9.51 | 556,875 |
| 2016-04-07 | $11.85 | $12.07 | $11.58 | $11.64 | $9.44 | 1,056,191 |
| 2016-04-06 | $11.94 | $12.01 | $11.84 | $11.96 | $9.70 | 695,123 |
| 2016-04-05 | $12.02 | $12.24 | $11.90 | $11.90 | $9.65 | 890,428 |
| 2016-04-04 | $12.25 | $12.30 | $12.11 | $12.16 | $9.86 | 717,477 |
| 2016-04-01 | $12.08 | $12.25 | $11.97 | $12.24 | $9.93 | 831,140 |
| 2016-03-31 | $12.26 | $12.37 | $12.12 | $12.19 | $9.89 | 1,037,420 |
| 2016-03-30 | $12.24 | $12.40 | $12.20 | $12.31 | $9.98 | 1,200,001 |
| 2016-03-29 | $12.08 | $12.21 | $11.79 | $12.20 | $9.90 | 1,840,414 |
| 2016-03-28 | $11.90 | $11.98 | $11.74 | $11.87 | $9.63 | 782,264 |
| 2016-03-24 | $11.76 | $11.89 | $11.51 | $11.88 | $9.64 | 1,425,797 |
| 2016-03-23 | $12.00 | $12.13 | $11.81 | $11.82 | $9.59 | 979,590 |
| 2016-03-22 | $12.07 | $12.21 | $11.95 | $12.05 | $9.77 | 1,074,975 |
| 2016-03-21 | $12.13 | $12.17 | $11.94 | $12.11 | $9.82 | 960,260 |
| 2016-03-18 | $12.09 | $12.22 | $11.97 | $12.11 | $9.82 | 2,151,249 |
| 2016-03-17 | $11.71 | $12.05 | $11.54 | $12.00 | $9.73 | 1,475,949 |
| 2016-03-16 | $11.85 | $12.05 | $11.67 | $11.75 | $9.53 | 1,093,843 |
| 2016-03-15 | $12.08 | $12.12 | $11.89 | $11.90 | $9.65 | 1,067,511 |
| 2016-03-14 | $12.18 | $12.21 | $12.00 | $12.15 | $9.86 | 567,672 |
| 2016-03-11 | $11.96 | $12.21 | $11.90 | $12.21 | $9.90 | 963,378 |
| 2016-03-10 | $11.84 | $12.48 | $11.63 | $11.80 | $9.57 | 1,164,857 |
| 2016-03-09 | $11.88 | $11.94 | $11.74 | $11.80 | $9.57 | 765,558 |
| 2016-03-08 | $11.92 | $12.04 | $11.78 | $11.83 | $9.60 | 966,979 |
| 2016-03-07 | $11.97 | $12.09 | $11.93 | $12.04 | $9.77 | 595,681 |
| 2016-03-04 | $11.94 | $12.02 | $11.84 | $12.01 | $9.74 | 1,362,206 |
| 2016-03-03 | $11.60 | $11.88 | $11.60 | $11.88 | $9.64 | 746,933 |
| 2016-03-02 | $11.51 | $11.63 | $11.43 | $11.62 | $9.43 | 702,239 |
| 2016-03-01 | $11.23 | $11.53 | $11.18 | $11.49 | $9.32 | 781,805 |
| 2016-02-29 | $11.40 | $11.50 | $11.16 | $11.16 | $9.05 | 843,719 |
| 2016-02-26 | $11.13 | $11.46 | $11.07 | $11.38 | $9.23 | 974,739 |
| 2016-02-25 | $11.14 | $11.22 | $11.00 | $11.20 | $8.98 | 1,395,765 |
| 2016-02-24 | $11.03 | $11.10 | $10.83 | $11.09 | $8.89 | 1,449,909 |
| 2016-02-23 | $11.40 | $11.54 | $11.03 | $11.14 | $8.93 | 1,075,900 |
| 2016-02-22 | $11.53 | $11.57 | $11.41 | $11.46 | $9.19 | 889,027 |
| 2016-02-19 | $11.27 | $11.46 | $11.22 | $11.39 | $9.13 | 884,388 |
| 2016-02-18 | $11.45 | $11.45 | $11.16 | $11.32 | $9.08 | 960,064 |
| 2016-02-17 | $11.57 | $11.67 | $11.33 | $11.37 | $9.12 | 734,253 |
| 2016-02-16 | $11.53 | $11.57 | $11.15 | $11.46 | $9.19 | 900,345 |
| 2016-02-12 | $11.04 | $11.11 | $10.83 | $11.09 | $8.89 | 1,766,349 |
| 2016-02-11 | $10.83 | $11.05 | $10.69 | $10.85 | $8.70 | 1,077,307 |
| 2016-02-10 | $11.34 | $11.47 | $11.08 | $11.08 | $8.89 | 734,068 |
| 2016-02-09 | $10.96 | $11.35 | $10.96 | $11.25 | $9.02 | 1,111,811 |
| 2016-02-08 | $11.07 | $11.50 | $10.89 | $11.15 | $8.94 | 1,240,964 |
| 2016-02-05 | $11.43 | $11.50 | $11.19 | $11.19 | $8.97 | 957,648 |
| 2016-02-04 | $11.27 | $11.56 | $11.25 | $11.41 | $9.15 | 1,182,854 |
| 2016-02-03 | $11.45 | $11.60 | $10.95 | $11.27 | $9.04 | 1,609,613 |
| 2016-02-02 | $11.49 | $11.75 | $11.22 | $11.33 | $9.09 | 1,163,954 |
| 2016-02-01 | $12.22 | $12.26 | $11.66 | $11.67 | $9.36 | 1,838,705 |
| 2016-01-29 | $11.94 | $12.35 | $11.91 | $12.32 | $9.88 | 2,359,187 |
| 2016-01-28 | $11.88 | $12.10 | $11.86 | $11.94 | $9.58 | 1,420,905 |
| 2016-01-27 | $11.60 | $11.98 | $11.53 | $11.76 | $9.43 | 1,333,817 |
| 2016-01-26 | $11.31 | $11.67 | $11.31 | $11.66 | $9.35 | 1,785,541 |
| 2016-01-25 | $11.61 | $11.68 | $11.25 | $11.29 | $9.05 | 845,796 |
| 2016-01-22 | $11.69 | $11.77 | $11.57 | $11.67 | $9.36 | 1,107,150 |
| 2016-01-21 | $11.80 | $11.95 | $11.51 | $11.55 | $9.26 | 1,339,747 |
| 2016-01-20 | $11.56 | $11.84 | $11.34 | $11.76 | $9.43 | 1,426,425 |
| 2016-01-19 | $12.07 | $12.16 | $11.62 | $11.77 | $9.44 | 1,206,958 |
| 2016-01-15 | $11.65 | $11.95 | $11.59 | $11.94 | $9.58 | 1,824,002 |
| 2016-01-14 | $12.11 | $12.21 | $11.93 | $12.01 | $9.63 | 1,268,834 |
| 2016-01-13 | $12.42 | $12.51 | $11.91 | $11.98 | $9.61 | 1,361,289 |
| 2016-01-12 | $12.51 | $12.67 | $12.21 | $12.48 | $10.01 | 2,232,630 |
| 2016-01-11 | $12.54 | $12.73 | $12.43 | $12.52 | $10.04 | 829,106 |
| 2016-01-08 | $12.81 | $12.81 | $12.46 | $12.47 | $10.00 | 739,086 |
| 2016-01-07 | $12.88 | $13.02 | $12.63 | $12.67 | $10.16 | 2,005,492 |
| 2016-01-06 | $13.00 | $13.16 | $12.96 | $13.07 | $10.48 | 1,004,942 |
| 2016-01-05 | $13.20 | $13.31 | $13.05 | $13.18 | $10.57 | 640,597 |
| 2016-01-04 | $13.35 | $13.50 | $13.08 | $13.14 | $10.54 | 823,845 |
| 2015-12-31 | $13.65 | $13.80 | $13.55 | $13.56 | $10.87 | 620,703 |
| 2015-12-30 | $13.97 | $13.97 | $13.72 | $13.73 | $11.01 | 626,921 |
| 2015-12-29 | $13.96 | $14.02 | $13.78 | $13.93 | $11.17 | 659,847 |
| 2015-12-28 | $13.85 | $13.85 | $13.58 | $13.82 | $11.08 | 754,058 |
| 2015-12-24 | $13.81 | $13.94 | $13.77 | $13.86 | $11.12 | 481,891 |
| 2015-12-23 | $13.70 | $13.85 | $13.47 | $13.79 | $11.06 | 679,705 |
| 2015-12-22 | $13.66 | $13.70 | $13.42 | $13.66 | $10.95 | 858,894 |
| 2015-12-21 | $13.61 | $13.74 | $13.48 | $13.61 | $10.91 | 676,645 |
| 2015-12-18 | $13.65 | $13.82 | $13.35 | $13.53 | $10.85 | 5,008,235 |
| 2015-12-17 | $13.98 | $13.98 | $13.64 | $13.74 | $11.02 | 692,919 |
| 2015-12-16 | $13.91 | $14.01 | $13.56 | $13.91 | $11.16 | 825,109 |
| 2015-12-15 | $13.75 | $13.95 | $13.54 | $13.80 | $11.07 | 1,021,729 |
| 2015-12-14 | $13.60 | $13.75 | $13.40 | $13.57 | $10.88 | 860,708 |
| 2015-12-11 | $13.58 | $13.72 | $13.49 | $13.59 | $10.90 | 1,116,582 |
| 2015-12-10 | $13.75 | $13.99 | $13.70 | $13.82 | $11.08 | 590,508 |
| 2015-12-09 | $13.92 | $14.04 | $13.70 | $13.79 | $11.06 | 654,743 |
| 2015-12-08 | $14.10 | $14.37 | $13.92 | $13.96 | $11.20 | 828,636 |
| 2015-12-07 | $14.57 | $14.62 | $14.11 | $14.20 | $11.39 | 669,309 |
| 2015-12-04 | $14.36 | $14.64 | $14.34 | $14.56 | $11.68 | 683,176 |
| 2015-12-03 | $14.68 | $14.74 | $14.28 | $14.33 | $11.49 | 739,472 |
| 2015-12-02 | $14.85 | $14.93 | $14.51 | $14.54 | $11.66 | 602,131 |
| 2015-12-01 | $14.84 | $14.93 | $14.71 | $14.78 | $11.85 | 619,871 |
| 2015-11-30 | $14.85 | $14.94 | $14.69 | $14.75 | $11.83 | 586,956 |
| 2015-11-27 | $14.76 | $14.87 | $14.62 | $14.78 | $11.85 | 313,688 |
| 2015-11-25 | $14.88 | $14.95 | $14.77 | $14.85 | $11.81 | 487,101 |
| 2015-11-24 | $14.70 | $14.91 | $14.68 | $14.87 | $11.83 | 462,791 |
| 2015-11-23 | $14.80 | $15.00 | $14.73 | $14.82 | $11.79 | 492,714 |
| 2015-11-20 | $14.92 | $14.92 | $14.58 | $14.82 | $11.79 | 1,306,166 |
| 2015-11-19 | $14.87 | $14.89 | $14.66 | $14.77 | $11.75 | 489,044 |
| 2015-11-18 | $14.64 | $14.88 | $14.59 | $14.84 | $11.81 | 679,382 |
| 2015-11-17 | $14.55 | $14.86 | $14.48 | $14.68 | $11.68 | 1,071,940 |
| 2015-11-16 | $14.23 | $14.52 | $14.20 | $14.52 | $11.55 | 452,904 |
| 2015-11-13 | $14.33 | $14.50 | $14.22 | $14.29 | $11.37 | 580,141 |
| 2015-11-12 | $14.68 | $14.79 | $14.39 | $14.43 | $11.47 | 483,118 |
| 2015-11-11 | $14.90 | $14.98 | $14.69 | $14.79 | $11.77 | 527,691 |
| 2015-11-10 | $14.73 | $14.93 | $14.65 | $14.84 | $11.80 | 591,985 |
| 2015-11-09 | $15.00 | $15.00 | $14.70 | $14.80 | $11.77 | 836,529 |
| 2015-11-06 | $14.68 | $15.00 | $14.64 | $14.94 | $11.88 | 886,881 |
| 2015-11-05 | $14.42 | $14.63 | $14.33 | $14.54 | $11.57 | 505,589 |
| 2015-11-04 | $14.35 | $14.41 | $14.16 | $14.36 | $11.42 | 474,444 |
| 2015-11-03 | $14.32 | $14.42 | $14.09 | $14.31 | $11.38 | 641,464 |
| 2015-11-02 | $14.08 | $14.36 | $14.01 | $14.33 | $11.40 | 529,858 |
| 2015-10-30 | $14.36 | $14.46 | $13.98 | $14.00 | $11.14 | 968,569 |
| 2015-10-29 | $14.51 | $14.65 | $14.31 | $14.43 | $11.48 | 893,644 |
| 2015-10-28 | $13.75 | $14.51 | $13.75 | $14.50 | $11.53 | 1,964,098 |
| 2015-10-27 | $13.70 | $14.07 | $13.63 | $13.80 | $10.98 | 1,430,090 |
| 2015-10-26 | $14.40 | $14.40 | $13.76 | $13.78 | $10.96 | 1,409,302 |
| 2015-10-23 | $14.24 | $14.39 | $14.11 | $14.25 | $11.34 | 1,198,203 |
| 2015-10-22 | $13.95 | $14.22 | $13.73 | $14.07 | $11.19 | 2,054,322 |
| 2015-10-21 | $13.95 | $14.09 | $13.87 | $13.91 | $11.07 | 1,073,800 |
| 2015-10-20 | $13.75 | $13.93 | $13.64 | $13.88 | $11.04 | 584,445 |
| 2015-10-19 | $13.63 | $13.84 | $13.63 | $13.69 | $10.89 | 473,933 |
| 2015-10-16 | $13.78 | $13.83 | $13.64 | $13.72 | $10.91 | 417,917 |
| 2015-10-15 | $13.51 | $13.78 | $13.45 | $13.78 | $10.96 | 471,581 |
| 2015-10-14 | $13.91 | $13.91 | $13.41 | $13.42 | $10.68 | 534,017 |
| 2015-10-13 | $14.03 | $14.09 | $13.87 | $13.95 | $11.10 | 450,215 |
| 2015-10-12 | $13.78 | $14.07 | $13.70 | $14.06 | $11.18 | 712,794 |
| 2015-10-09 | $14.02 | $14.02 | $13.79 | $13.82 | $10.99 | 398,441 |
| 2015-10-08 | $13.88 | $13.98 | $13.74 | $13.98 | $11.12 | 776,015 |
| 2015-10-07 | $13.78 | $13.91 | $13.71 | $13.85 | $11.02 | 720,499 |
| 2015-10-06 | $13.71 | $13.82 | $13.63 | $13.68 | $10.88 | 613,293 |
| 2015-10-05 | $13.52 | $13.81 | $13.52 | $13.79 | $10.97 | 501,797 |
| 2015-10-02 | $13.46 | $13.52 | $13.04 | $13.44 | $10.69 | 1,039,433 |
| 2015-10-01 | $13.88 | $13.97 | $13.59 | $13.80 | $10.98 | 656,788 |
| 2015-09-30 | $13.89 | $13.95 | $13.71 | $13.93 | $11.08 | 923,092 |
| 2015-09-29 | $13.69 | $13.76 | $13.62 | $13.74 | $10.93 | 549,491 |
| 2015-09-28 | $13.81 | $13.85 | $13.70 | $13.71 | $10.91 | 420,560 |
| 2015-09-25 | $13.89 | $14.01 | $13.80 | $13.89 | $11.05 | 637,654 |
| 2015-09-24 | $13.52 | $13.76 | $13.51 | $13.70 | $10.90 | 577,966 |
| 2015-09-23 | $13.59 | $13.71 | $13.48 | $13.65 | $10.86 | 326,953 |
| 2015-09-22 | $13.49 | $13.60 | $13.42 | $13.55 | $10.78 | 404,821 |
| 2015-09-21 | $13.59 | $13.78 | $13.56 | $13.66 | $10.87 | 593,487 |
| 2015-09-18 | $13.62 | $13.83 | $13.44 | $13.46 | $10.71 | 2,113,193 |
| 2015-09-17 | $14.20 | $14.38 | $13.75 | $13.83 | $11.00 | 772,152 |
| 2015-09-16 | $14.20 | $14.24 | $13.99 | $14.20 | $11.30 | 476,165 |
| 2015-09-15 | $13.95 | $14.25 | $13.85 | $14.17 | $11.27 | 545,197 |
| 2015-09-14 | $13.94 | $14.10 | $13.87 | $13.90 | $11.06 | 542,372 |
| 2015-09-11 | $13.88 | $14.01 | $13.82 | $13.94 | $11.09 | 542,182 |
| 2015-09-10 | $13.81 | $14.05 | $13.77 | $13.98 | $11.12 | 365,470 |
| 2015-09-09 | $14.06 | $14.10 | $13.84 | $13.84 | $11.01 | 643,792 |
| 2015-09-08 | $13.69 | $13.94 | $13.66 | $13.89 | $11.05 | 675,468 |
Old National Bancorp (ONB) News Headlines
Recent Old National Bancorp (ONB) News
Similar Companies to Old National Bancorp (ONB) 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 |