Office Properties Income Trust (OPI) Exchange: NASDAQ
Data as of May 2, 2025
$0.32 ($-0.03) -7.56%
Office Properties Income Trust - Daily Information
Click for more stock information on Office Properties Income Trust.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.35 |
| Previous Close | $0.32 |
| High | $0.35 |
| Low | $0.30 |
| Adjusted Open | $0.35 |
| Previous Adjusted Close | $0.32 |
| Adjusted High | $0.35 |
| Adjusted Low | $0.30 |
About Office Properties Income Trust (OPI)
Government Properties Income Trust (GOV) is a real estate investment trust (REIT). As of December 31, 2011, GOV owned 71 properties located in 29 states and the District of Columbia containing approximately 9.0 million rentable square feet, of which 68.2% was leased to the United States Government, 17.5% was leased to eight state governments, and 2.1% was leased to the United Nations, an international intergovernmental organization. As of December 31, 2011, the United States Government, eight state governments and the United Nations combined were responsible for 91.9% of the Company's annualized rental income. As of December 31, 2011, 95.0% of its rentable square feet were leased. During the year ended December 31, 2011, it acquired 16 office properties located in 11 states. The Company's manager is Reit Management & Research LLC (RMR).
Invest in Office Properties Income Trust (OPI)
Historical Stock Data for Office Properties Income Trust (OPI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $0.35 | $0.35 | $0.30 | $0.32 | $0.32 | 835,991 |
| 2025-05-01 | $0.39 | $0.39 | $0.33 | $0.34 | $0.34 | 1,133,361 |
| 2025-04-30 | $0.41 | $0.42 | $0.37 | $0.41 | $0.41 | 639,914 |
| 2025-04-29 | $0.40 | $0.41 | $0.38 | $0.38 | $0.38 | 143,376 |
| 2025-04-28 | $0.40 | $0.41 | $0.38 | $0.38 | $0.38 | 352,517 |
| 2025-04-25 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 328,869 |
| 2025-04-24 | $0.36 | $0.40 | $0.36 | $0.40 | $0.40 | 614,317 |
| 2025-04-23 | $0.33 | $0.36 | $0.33 | $0.35 | $0.35 | 825,450 |
| 2025-04-22 | $0.36 | $0.36 | $0.32 | $0.33 | $0.33 | 332,738 |
| 2025-04-21 | $0.36 | $0.37 | $0.33 | $0.34 | $0.33 | 951,439 |
| 2025-04-17 | $0.34 | $0.37 | $0.34 | $0.37 | $0.35 | 773,472 |
| 2025-04-16 | $0.37 | $0.39 | $0.32 | $0.33 | $0.32 | 1,504,188 |
| 2025-04-15 | $0.33 | $0.37 | $0.33 | $0.36 | $0.35 | 623,571 |
| 2025-04-14 | $0.36 | $0.36 | $0.33 | $0.33 | $0.32 | 630,471 |
| 2025-04-11 | $0.38 | $0.39 | $0.35 | $0.36 | $0.35 | 863,751 |
| 2025-04-10 | $0.39 | $0.40 | $0.36 | $0.37 | $0.35 | 228,954 |
| 2025-04-09 | $0.40 | $0.40 | $0.35 | $0.39 | $0.38 | 458,827 |
| 2025-04-08 | $0.39 | $0.40 | $0.35 | $0.37 | $0.36 | 763,296 |
| 2025-04-07 | $0.39 | $0.41 | $0.35 | $0.36 | $0.35 | 855,545 |
| 2025-04-04 | $0.40 | $0.41 | $0.38 | $0.38 | $0.37 | 636,075 |
| 2025-04-03 | $0.41 | $0.43 | $0.39 | $0.41 | $0.39 | 1,093,624 |
| 2025-04-02 | $0.45 | $0.45 | $0.41 | $0.44 | $0.42 | 1,033,717 |
| 2025-04-01 | $0.46 | $0.47 | $0.45 | $0.45 | $0.44 | 596,226 |
| 2025-03-31 | $0.47 | $0.48 | $0.45 | $0.46 | $0.44 | 583,228 |
| 2025-03-28 | $0.50 | $0.53 | $0.46 | $0.48 | $0.48 | 536,649 |
| 2025-03-27 | $0.49 | $0.53 | $0.49 | $0.50 | $0.50 | 540,535 |
| 2025-03-26 | $0.55 | $0.59 | $0.48 | $0.49 | $0.49 | 846,972 |
| 2025-03-25 | $0.59 | $0.63 | $0.55 | $0.55 | $0.55 | 341,096 |
| 2025-03-24 | $0.58 | $0.63 | $0.54 | $0.59 | $0.59 | 876,392 |
| 2025-03-21 | $0.59 | $0.61 | $0.44 | $0.58 | $0.58 | 6,882,980 |
| 2025-03-20 | $0.67 | $0.67 | $0.58 | $0.59 | $0.59 | 1,537,816 |
| 2025-03-19 | $0.71 | $0.73 | $0.67 | $0.67 | $0.67 | 828,120 |
| 2025-03-18 | $0.76 | $0.76 | $0.71 | $0.72 | $0.72 | 905,359 |
| 2025-03-17 | $0.85 | $0.85 | $0.75 | $0.75 | $0.75 | 1,509,874 |
| 2025-03-14 | $0.77 | $0.85 | $0.75 | $0.84 | $0.84 | 559,619 |
| 2025-03-13 | $0.87 | $0.89 | $0.77 | $0.78 | $0.78 | 938,322 |
| 2025-03-12 | $0.85 | $0.89 | $0.85 | $0.88 | $0.88 | 461,470 |
| 2025-03-11 | $0.90 | $0.92 | $0.71 | $0.80 | $0.80 | 2,373,581 |
| 2025-03-10 | $0.90 | $0.93 | $0.89 | $0.91 | $0.91 | 700,873 |
| 2025-03-07 | $0.89 | $0.94 | $0.88 | $0.92 | $0.92 | 501,062 |
| 2025-03-06 | $0.93 | $0.93 | $0.89 | $0.91 | $0.91 | 204,636 |
| 2025-03-05 | $0.90 | $0.95 | $0.88 | $0.94 | $0.94 | 297,894 |
| 2025-03-04 | $0.89 | $0.94 | $0.85 | $0.91 | $0.91 | 775,040 |
| 2025-03-03 | $0.91 | $0.93 | $0.90 | $0.90 | $0.90 | 426,415 |
| 2025-02-28 | $0.92 | $0.92 | $0.88 | $0.91 | $0.91 | 372,666 |
| 2025-02-27 | $0.88 | $0.92 | $0.88 | $0.91 | $0.91 | 199,061 |
| 2025-02-26 | $0.86 | $0.90 | $0.86 | $0.89 | $0.89 | 664,621 |
| 2025-02-25 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 170,354 |
| 2025-02-24 | $0.93 | $0.93 | $0.85 | $0.86 | $0.86 | 349,051 |
| 2025-02-21 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 257,862 |
| 2025-02-20 | $0.87 | $0.89 | $0.86 | $0.88 | $0.88 | 484,175 |
| 2025-02-19 | $0.89 | $0.90 | $0.84 | $0.86 | $0.86 | 608,707 |
| 2025-02-18 | $0.90 | $0.91 | $0.87 | $0.89 | $0.89 | 1,570,632 |
| 2025-02-14 | $0.96 | $0.97 | $0.90 | $0.91 | $0.91 | 671,685 |
| 2025-02-13 | $0.95 | $0.99 | $0.93 | $0.96 | $0.96 | 454,622 |
| 2025-02-12 | $0.92 | $0.96 | $0.91 | $0.95 | $0.95 | 221,522 |
| 2025-02-11 | $0.93 | $0.93 | $0.90 | $0.93 | $0.93 | 288,880 |
| 2025-02-10 | $1.02 | $1.02 | $0.94 | $0.94 | $0.94 | 380,289 |
| 2025-02-07 | $1.00 | $1.00 | $0.95 | $0.99 | $0.99 | 350,883 |
| 2025-02-06 | $1.03 | $1.05 | $0.98 | $1.00 | $1.00 | 376,724 |
| 2025-02-05 | $0.95 | $1.02 | $0.95 | $1.01 | $1.01 | 284,209 |
| 2025-02-04 | $0.95 | $0.96 | $0.92 | $0.94 | $0.94 | 243,078 |
| 2025-02-03 | $0.90 | $0.95 | $0.89 | $0.94 | $0.94 | 236,123 |
| 2025-01-31 | $0.90 | $0.93 | $0.89 | $0.91 | $0.91 | 197,491 |
| 2025-01-30 | $0.89 | $0.94 | $0.89 | $0.90 | $0.90 | 431,846 |
| 2025-01-29 | $0.90 | $0.93 | $0.88 | $0.90 | $0.90 | 393,605 |
| 2025-01-28 | $0.94 | $0.97 | $0.90 | $0.91 | $0.91 | 430,194 |
| 2025-01-27 | $0.91 | $1.04 | $0.91 | $0.95 | $0.95 | 951,185 |
| 2025-01-24 | $0.92 | $0.94 | $0.91 | $0.92 | $0.91 | 470,814 |
| 2025-01-23 | $0.95 | $0.97 | $0.89 | $0.92 | $0.91 | 619,596 |
| 2025-01-22 | $0.97 | $0.97 | $0.92 | $0.96 | $0.95 | 526,601 |
| 2025-01-21 | $0.92 | $0.92 | $0.88 | $0.92 | $0.91 | 399,641 |
| 2025-01-17 | $0.90 | $0.94 | $0.88 | $0.92 | $0.91 | 901,656 |
| 2025-01-16 | $0.91 | $0.93 | $0.87 | $0.89 | $0.88 | 413,667 |
| 2025-01-15 | $0.92 | $0.96 | $0.89 | $0.90 | $0.89 | 424,304 |
| 2025-01-14 | $0.87 | $0.92 | $0.87 | $0.92 | $0.91 | 252,845 |
| 2025-01-13 | $0.88 | $0.90 | $0.86 | $0.86 | $0.85 | 338,906 |
| 2025-01-10 | $0.91 | $0.91 | $0.88 | $0.90 | $0.90 | 513,201 |
| 2025-01-08 | $0.97 | $0.98 | $0.90 | $0.91 | $0.91 | 788,917 |
| 2025-01-07 | $1.00 | $1.03 | $0.96 | $0.98 | $0.98 | 890,388 |
| 2025-01-06 | $0.98 | $1.04 | $0.98 | $1.00 | $1.00 | 868,780 |
| 2025-01-03 | $0.99 | $1.02 | $0.97 | $0.98 | $0.98 | 496,298 |
| 2025-01-02 | $1.00 | $1.04 | $0.99 | $1.00 | $1.00 | 480,795 |
| 2024-12-31 | $0.98 | $1.02 | $0.97 | $1.00 | $1.00 | 707,941 |
| 2024-12-30 | $0.97 | $1.01 | $0.93 | $1.00 | $1.00 | 897,878 |
| 2024-12-27 | $1.02 | $1.03 | $0.97 | $0.99 | $0.99 | 754,658 |
| 2024-12-26 | $1.00 | $1.02 | $0.98 | $1.02 | $1.02 | 726,948 |
| 2024-12-24 | $0.99 | $1.03 | $0.99 | $1.01 | $1.01 | 771,209 |
| 2024-12-23 | $1.03 | $1.05 | $0.96 | $0.98 | $0.98 | 1,799,794 |
| 2024-12-20 | $1.07 | $1.13 | $1.02 | $1.02 | $1.02 | 3,601,126 |
| 2024-12-19 | $1.17 | $1.17 | $1.07 | $1.07 | $1.07 | 886,238 |
| 2024-12-18 | $1.24 | $1.25 | $1.11 | $1.11 | $1.11 | 1,033,779 |
| 2024-12-17 | $1.19 | $1.26 | $1.15 | $1.22 | $1.22 | 675,241 |
| 2024-12-16 | $1.31 | $1.32 | $1.17 | $1.18 | $1.18 | 886,926 |
| 2024-12-13 | $1.32 | $1.36 | $1.30 | $1.33 | $1.33 | 504,276 |
| 2024-12-12 | $1.36 | $1.43 | $1.34 | $1.34 | $1.34 | 536,500 |
| 2024-12-11 | $1.40 | $1.44 | $1.34 | $1.37 | $1.37 | 440,785 |
| 2024-12-10 | $1.42 | $1.44 | $1.37 | $1.39 | $1.39 | 415,459 |
| 2024-12-09 | $1.38 | $1.47 | $1.32 | $1.43 | $1.43 | 546,220 |
| 2024-12-06 | $1.47 | $1.49 | $1.38 | $1.40 | $1.40 | 505,738 |
| 2024-12-05 | $1.56 | $1.57 | $1.43 | $1.47 | $1.47 | 640,220 |
| 2024-12-04 | $1.58 | $1.60 | $1.55 | $1.59 | $1.59 | 509,186 |
| 2024-12-03 | $1.62 | $1.63 | $1.55 | $1.58 | $1.58 | 981,213 |
| 2024-12-02 | $1.65 | $1.65 | $1.54 | $1.60 | $1.60 | 506,493 |
| 2024-11-29 | $1.57 | $1.70 | $1.56 | $1.65 | $1.65 | 583,572 |
| 2024-11-27 | $1.71 | $1.80 | $1.53 | $1.56 | $1.56 | 1,347,259 |
| 2024-11-26 | $1.64 | $1.85 | $1.58 | $1.72 | $1.72 | 2,064,233 |
| 2024-11-25 | $1.25 | $1.99 | $1.25 | $1.65 | $1.65 | 12,300,641 |
| 2024-11-22 | $1.15 | $1.19 | $1.12 | $1.14 | $1.14 | 1,019,451 |
| 2024-11-21 | $1.10 | $1.16 | $1.09 | $1.14 | $1.14 | 978,283 |
| 2024-11-20 | $1.17 | $1.19 | $1.06 | $1.12 | $1.12 | 1,676,448 |
| 2024-11-19 | $1.21 | $1.22 | $1.16 | $1.16 | $1.16 | 1,094,863 |
| 2024-11-18 | $1.21 | $1.23 | $1.18 | $1.21 | $1.21 | 978,544 |
| 2024-11-15 | $1.26 | $1.26 | $1.20 | $1.21 | $1.21 | 763,366 |
| 2024-11-14 | $1.31 | $1.35 | $1.23 | $1.25 | $1.25 | 2,014,552 |
| 2024-11-13 | $1.26 | $1.32 | $1.18 | $1.31 | $1.31 | 2,329,901 |
| 2024-11-12 | $1.24 | $1.27 | $1.18 | $1.25 | $1.25 | 2,130,997 |
| 2024-11-11 | $1.37 | $1.39 | $1.24 | $1.24 | $1.24 | 2,010,482 |
| 2024-11-08 | $1.36 | $1.44 | $1.34 | $1.37 | $1.37 | 1,013,140 |
| 2024-11-07 | $1.42 | $1.43 | $1.35 | $1.35 | $1.35 | 628,912 |
| 2024-11-06 | $1.46 | $1.50 | $1.38 | $1.38 | $1.38 | 652,614 |
| 2024-11-05 | $1.41 | $1.52 | $1.40 | $1.42 | $1.42 | 950,314 |
| 2024-11-04 | $1.50 | $1.50 | $1.40 | $1.42 | $1.42 | 1,177,726 |
| 2024-11-01 | $1.56 | $1.59 | $1.50 | $1.50 | $1.50 | 1,690,248 |
| 2024-10-31 | $1.36 | $1.73 | $1.35 | $1.59 | $1.59 | 4,959,841 |
| 2024-10-30 | $1.88 | $1.99 | $1.88 | $1.97 | $1.97 | 1,476,174 |
| 2024-10-29 | $1.89 | $1.93 | $1.86 | $1.88 | $1.88 | 693,979 |
| 2024-10-28 | $1.94 | $1.94 | $1.86 | $1.87 | $1.87 | 838,809 |
| 2024-10-25 | $1.92 | $1.93 | $1.86 | $1.91 | $1.90 | 803,971 |
| 2024-10-24 | $1.95 | $1.97 | $1.90 | $1.92 | $1.91 | 581,848 |
| 2024-10-23 | $1.96 | $2.01 | $1.92 | $1.94 | $1.93 | 869,711 |
| 2024-10-22 | $2.00 | $2.01 | $1.94 | $1.96 | $1.95 | 530,874 |
| 2024-10-21 | $2.04 | $2.05 | $1.98 | $1.99 | $1.98 | 508,369 |
| 2024-10-18 | $2.04 | $2.06 | $2.03 | $2.04 | $2.03 | 258,749 |
| 2024-10-17 | $2.03 | $2.05 | $2.01 | $2.04 | $2.03 | 432,177 |
| 2024-10-16 | $2.01 | $2.04 | $2.00 | $2.03 | $2.02 | 588,016 |
| 2024-10-15 | $2.02 | $2.04 | $2.00 | $2.01 | $2.00 | 287,270 |
| 2024-10-14 | $2.04 | $2.04 | $2.00 | $2.02 | $2.01 | 244,431 |
| 2024-10-11 | $2.00 | $2.07 | $2.00 | $2.05 | $2.04 | 511,139 |
| 2024-10-10 | $1.97 | $2.06 | $1.96 | $1.99 | $1.98 | 692,590 |
| 2024-10-09 | $2.01 | $2.02 | $1.90 | $1.99 | $1.98 | 1,143,838 |
| 2024-10-08 | $2.04 | $2.05 | $2.00 | $2.01 | $2.00 | 337,264 |
| 2024-10-07 | $2.06 | $2.14 | $2.04 | $2.06 | $2.05 | 613,882 |
| 2024-10-04 | $2.09 | $2.10 | $2.03 | $2.05 | $2.05 | 622,095 |
| 2024-10-03 | $2.07 | $2.09 | $2.04 | $2.07 | $2.07 | 708,068 |
| 2024-10-02 | $2.11 | $2.14 | $2.06 | $2.08 | $2.08 | 652,210 |
| 2024-10-01 | $2.18 | $2.20 | $2.11 | $2.11 | $2.11 | 368,471 |
| 2024-09-30 | $2.16 | $2.20 | $2.15 | $2.18 | $2.18 | 858,811 |
| 2024-09-27 | $2.11 | $2.17 | $2.07 | $2.15 | $2.15 | 830,767 |
| 2024-09-26 | $2.15 | $2.15 | $2.06 | $2.11 | $2.11 | 602,210 |
| 2024-09-25 | $2.10 | $2.20 | $2.06 | $2.10 | $2.10 | 919,538 |
| 2024-09-24 | $2.10 | $2.14 | $2.10 | $2.10 | $2.10 | 470,691 |
| 2024-09-23 | $2.12 | $2.14 | $2.10 | $2.11 | $2.11 | 683,600 |
| 2024-09-20 | $2.28 | $2.30 | $2.11 | $2.11 | $2.11 | 2,790,111 |
| 2024-09-19 | $2.28 | $2.32 | $2.20 | $2.31 | $2.31 | 869,232 |
| 2024-09-18 | $2.29 | $2.44 | $2.19 | $2.21 | $2.21 | 1,462,866 |
| 2024-09-17 | $2.25 | $2.29 | $2.21 | $2.27 | $2.27 | 515,879 |
| 2024-09-16 | $2.19 | $2.30 | $2.19 | $2.22 | $2.22 | 394,505 |
| 2024-09-13 | $2.14 | $2.21 | $2.14 | $2.17 | $2.17 | 439,811 |
| 2024-09-12 | $2.14 | $2.17 | $2.11 | $2.13 | $2.13 | 345,320 |
| 2024-09-11 | $2.20 | $2.22 | $2.11 | $2.13 | $2.13 | 268,372 |
| 2024-09-10 | $2.14 | $2.24 | $2.09 | $2.24 | $2.24 | 679,956 |
| 2024-09-09 | $2.08 | $2.17 | $2.08 | $2.14 | $2.14 | 245,736 |
| 2024-09-06 | $2.13 | $2.16 | $2.07 | $2.10 | $2.10 | 483,084 |
| 2024-09-05 | $2.18 | $2.19 | $2.12 | $2.13 | $2.13 | 267,372 |
| 2024-09-04 | $2.13 | $2.21 | $2.12 | $2.15 | $2.15 | 327,413 |
| 2024-09-03 | $2.20 | $2.22 | $2.12 | $2.13 | $2.13 | 430,604 |
| 2024-08-30 | $2.25 | $2.26 | $2.19 | $2.20 | $2.20 | 246,378 |
| 2024-08-29 | $2.30 | $2.31 | $2.24 | $2.24 | $2.24 | 251,189 |
| 2024-08-28 | $2.36 | $2.38 | $2.27 | $2.27 | $2.27 | 346,656 |
| 2024-08-27 | $2.38 | $2.43 | $2.36 | $2.39 | $2.39 | 327,707 |
| 2024-08-26 | $2.46 | $2.48 | $2.38 | $2.39 | $2.39 | 319,343 |
| 2024-08-23 | $2.37 | $2.46 | $2.34 | $2.43 | $2.43 | 264,269 |
| 2024-08-22 | $2.23 | $2.41 | $2.19 | $2.34 | $2.34 | 667,014 |
| 2024-08-21 | $2.32 | $2.32 | $2.23 | $2.23 | $2.23 | 197,983 |
| 2024-08-20 | $2.27 | $2.33 | $2.24 | $2.31 | $2.31 | 392,150 |
| 2024-08-19 | $2.14 | $2.33 | $2.13 | $2.29 | $2.29 | 777,513 |
| 2024-08-16 | $2.19 | $2.20 | $2.14 | $2.14 | $2.14 | 335,000 |
| 2024-08-15 | $2.20 | $2.25 | $2.18 | $2.19 | $2.19 | 660,909 |
| 2024-08-14 | $2.23 | $2.26 | $2.14 | $2.14 | $2.14 | 375,798 |
| 2024-08-13 | $2.19 | $2.22 | $2.17 | $2.20 | $2.20 | 574,811 |
| 2024-08-12 | $2.23 | $2.24 | $2.17 | $2.18 | $2.18 | 389,947 |
| 2024-08-09 | $2.25 | $2.28 | $2.20 | $2.23 | $2.23 | 359,988 |
| 2024-08-08 | $2.23 | $2.30 | $2.20 | $2.27 | $2.27 | 287,410 |
| 2024-08-07 | $2.42 | $2.44 | $2.20 | $2.21 | $2.21 | 425,465 |
| 2024-08-06 | $2.23 | $2.41 | $2.20 | $2.37 | $2.37 | 671,037 |
| 2024-08-05 | $2.31 | $2.37 | $2.20 | $2.22 | $2.22 | 817,382 |
| 2024-08-02 | $2.56 | $2.64 | $2.40 | $2.42 | $2.42 | 530,196 |
| 2024-08-01 | $2.73 | $3.02 | $2.64 | $2.67 | $2.67 | 1,794,953 |
| 2024-07-31 | $2.48 | $2.65 | $2.40 | $2.49 | $2.49 | 653,879 |
| 2024-07-30 | $2.64 | $2.68 | $2.48 | $2.48 | $2.48 | 385,130 |
| 2024-07-29 | $2.70 | $2.71 | $2.60 | $2.66 | $2.66 | 302,107 |
| 2024-07-26 | $2.63 | $2.71 | $2.57 | $2.70 | $2.70 | 330,140 |
| 2024-07-25 | $2.55 | $2.69 | $2.54 | $2.58 | $2.58 | 465,060 |
| 2024-07-24 | $2.63 | $2.71 | $2.53 | $2.54 | $2.54 | 321,568 |
| 2024-07-23 | $2.76 | $2.76 | $2.58 | $2.71 | $2.71 | 495,579 |
| 2024-07-22 | $2.48 | $2.78 | $2.47 | $2.77 | $2.77 | 915,556 |
| 2024-07-19 | $2.42 | $2.56 | $2.40 | $2.45 | $2.44 | 419,154 |
| 2024-07-18 | $2.63 | $2.66 | $2.44 | $2.44 | $2.43 | 653,825 |
| 2024-07-17 | $2.55 | $2.77 | $2.53 | $2.61 | $2.60 | 1,056,777 |
| 2024-07-16 | $2.39 | $2.62 | $2.38 | $2.60 | $2.59 | 1,118,841 |
| 2024-07-15 | $2.34 | $2.38 | $2.28 | $2.35 | $2.35 | 524,081 |
| 2024-07-12 | $2.28 | $2.49 | $2.28 | $2.36 | $2.36 | 787,534 |
| 2024-07-11 | $2.10 | $2.28 | $2.10 | $2.27 | $2.27 | 1,073,867 |
| 2024-07-10 | $1.95 | $2.02 | $1.95 | $2.01 | $2.01 | 282,385 |
| 2024-07-09 | $1.98 | $1.98 | $1.92 | $1.94 | $1.94 | 390,804 |
| 2024-07-08 | $2.00 | $2.00 | $1.94 | $1.99 | $1.99 | 395,563 |
| 2024-07-05 | $1.99 | $2.05 | $1.97 | $1.99 | $1.99 | 477,251 |
| 2024-07-03 | $1.97 | $2.04 | $1.92 | $1.99 | $1.99 | 461,346 |
| 2024-07-02 | $1.88 | $1.99 | $1.88 | $1.94 | $1.94 | 739,153 |
| 2024-07-01 | $2.04 | $2.06 | $1.83 | $1.88 | $1.88 | 1,711,412 |
| 2024-06-28 | $2.05 | $2.16 | $2.00 | $2.04 | $2.04 | 7,322,872 |
| 2024-06-27 | $2.11 | $2.14 | $1.96 | $2.01 | $2.01 | 1,352,776 |
| 2024-06-26 | $2.29 | $2.31 | $2.10 | $2.11 | $2.11 | 926,962 |
| 2024-06-25 | $2.29 | $2.33 | $2.28 | $2.30 | $2.30 | 639,989 |
| 2024-06-24 | $2.29 | $2.36 | $2.26 | $2.32 | $2.32 | 614,970 |
| 2024-06-21 | $2.31 | $2.35 | $2.24 | $2.26 | $2.26 | 2,134,421 |
| 2024-06-20 | $2.31 | $2.36 | $2.26 | $2.32 | $2.32 | 512,093 |
| 2024-06-18 | $2.28 | $2.34 | $2.26 | $2.30 | $2.30 | 622,143 |
| 2024-06-17 | $2.20 | $2.29 | $2.18 | $2.29 | $2.29 | 435,909 |
| 2024-06-14 | $2.12 | $2.24 | $2.12 | $2.24 | $2.24 | 623,695 |
| 2024-06-13 | $2.17 | $2.21 | $2.13 | $2.15 | $2.15 | 827,328 |
| 2024-06-12 | $2.34 | $2.37 | $2.14 | $2.19 | $2.19 | 822,406 |
| 2024-06-11 | $2.23 | $2.29 | $2.17 | $2.27 | $2.27 | 558,232 |
| 2024-06-10 | $2.17 | $2.34 | $2.16 | $2.23 | $2.23 | 713,237 |
| 2024-06-07 | $2.14 | $2.26 | $2.13 | $2.17 | $2.17 | 454,053 |
| 2024-06-06 | $2.24 | $2.24 | $2.13 | $2.20 | $2.20 | 529,034 |
| 2024-06-05 | $2.28 | $2.28 | $2.17 | $2.23 | $2.23 | 477,439 |
| 2024-06-04 | $2.27 | $2.30 | $2.22 | $2.24 | $2.24 | 548,434 |
| 2024-06-03 | $2.31 | $2.32 | $2.22 | $2.29 | $2.29 | 637,957 |
| 2024-05-31 | $2.24 | $2.32 | $2.23 | $2.29 | $2.29 | 514,642 |
| 2024-05-30 | $2.09 | $2.25 | $2.07 | $2.24 | $2.24 | 756,912 |
| 2024-05-29 | $2.13 | $2.15 | $1.99 | $2.05 | $2.05 | 1,112,854 |
| 2024-05-28 | $2.25 | $2.27 | $2.14 | $2.18 | $2.18 | 832,509 |
| 2024-05-24 | $2.32 | $2.36 | $2.22 | $2.23 | $2.23 | 625,177 |
| 2024-05-23 | $2.29 | $2.33 | $2.23 | $2.28 | $2.28 | 586,465 |
| 2024-05-22 | $2.32 | $2.41 | $2.28 | $2.29 | $2.29 | 473,790 |
| 2024-05-21 | $2.28 | $2.34 | $2.25 | $2.33 | $2.33 | 589,065 |
| 2024-05-20 | $2.23 | $2.43 | $2.22 | $2.31 | $2.31 | 695,595 |
| 2024-05-17 | $2.30 | $2.39 | $2.16 | $2.20 | $2.20 | 735,984 |
| 2024-05-16 | $2.38 | $2.43 | $2.27 | $2.30 | $2.30 | 537,509 |
| 2024-05-15 | $2.60 | $2.67 | $2.31 | $2.34 | $2.34 | 1,025,839 |
| 2024-05-14 | $2.32 | $2.69 | $2.32 | $2.58 | $2.58 | 1,496,989 |
| 2024-05-13 | $2.19 | $2.38 | $2.17 | $2.31 | $2.31 | 765,191 |
| 2024-05-10 | $2.27 | $2.28 | $2.16 | $2.19 | $2.19 | 527,448 |
| 2024-05-09 | $2.31 | $2.33 | $2.25 | $2.28 | $2.28 | 535,592 |
| 2024-05-08 | $2.41 | $2.45 | $2.28 | $2.31 | $2.31 | 1,029,783 |
| 2024-05-07 | $2.75 | $2.79 | $2.46 | $2.49 | $2.49 | 726,255 |
| 2024-05-06 | $2.86 | $2.89 | $2.71 | $2.76 | $2.76 | 1,129,584 |
| 2024-05-03 | $2.64 | $2.89 | $2.64 | $2.87 | $2.87 | 3,604,453 |
| 2024-05-02 | $2.08 | $2.77 | $2.05 | $2.56 | $2.56 | 6,019,091 |
| 2024-05-01 | $2.05 | $2.09 | $1.97 | $2.00 | $2.00 | 814,658 |
| 2024-04-30 | $2.03 | $2.09 | $2.01 | $2.02 | $2.02 | 466,359 |
| 2024-04-29 | $2.02 | $2.15 | $2.00 | $2.09 | $2.09 | 899,200 |
| 2024-04-26 | $1.93 | $2.04 | $1.93 | $2.01 | $2.01 | 378,775 |
| 2024-04-25 | $1.99 | $2.01 | $1.93 | $1.94 | $1.94 | 502,359 |
| 2024-04-24 | $1.97 | $2.07 | $1.92 | $2.05 | $2.05 | 578,329 |
| 2024-04-23 | $2.02 | $2.06 | $1.98 | $1.98 | $1.98 | 585,766 |
| 2024-04-22 | $1.91 | $2.04 | $1.87 | $2.03 | $2.03 | 818,053 |
| 2024-04-19 | $1.86 | $1.95 | $1.85 | $1.90 | $1.90 | 600,763 |
| 2024-04-18 | $1.89 | $1.95 | $1.84 | $1.88 | $1.87 | 433,974 |
| 2024-04-17 | $1.92 | $1.94 | $1.85 | $1.89 | $1.88 | 664,202 |
| 2024-04-16 | $1.90 | $1.95 | $1.86 | $1.91 | $1.90 | 653,069 |
| 2024-04-15 | $2.06 | $2.06 | $1.91 | $1.92 | $1.91 | 1,020,165 |
| 2024-04-12 | $2.17 | $2.17 | $1.99 | $2.04 | $2.04 | 699,883 |
| 2024-04-11 | $1.97 | $2.21 | $1.97 | $2.17 | $2.17 | 1,087,658 |
| 2024-04-10 | $2.03 | $2.04 | $1.90 | $1.97 | $1.97 | 941,202 |
| 2024-04-09 | $1.97 | $2.13 | $1.95 | $2.12 | $2.12 | 835,838 |
| 2024-04-08 | $1.88 | $2.01 | $1.85 | $1.96 | $1.96 | 819,143 |
| 2024-04-05 | $1.90 | $1.90 | $1.81 | $1.85 | $1.85 | 546,484 |
| 2024-04-04 | $1.95 | $1.98 | $1.88 | $1.89 | $1.89 | 477,208 |
| 2024-04-03 | $1.93 | $1.93 | $1.87 | $1.91 | $1.91 | 668,130 |
| 2024-04-02 | $1.99 | $1.99 | $1.89 | $1.93 | $1.93 | 904,142 |
| 2024-04-01 | $2.05 | $2.06 | $1.94 | $1.97 | $1.97 | 960,190 |
| 2024-03-28 | $2.04 | $2.15 | $2.01 | $2.04 | $2.04 | 949,747 |
| 2024-03-27 | $1.93 | $2.12 | $1.93 | $2.09 | $2.09 | 1,092,467 |
| 2024-03-26 | $2.00 | $2.02 | $1.92 | $1.93 | $1.93 | 1,176,211 |
| 2024-03-25 | $2.15 | $2.15 | $2.00 | $2.01 | $2.01 | 646,075 |
| 2024-03-22 | $2.30 | $2.34 | $2.07 | $2.07 | $2.07 | 803,772 |
| 2024-03-21 | $2.17 | $2.31 | $2.15 | $2.30 | $2.30 | 1,612,188 |
| 2024-03-20 | $1.99 | $2.14 | $1.91 | $2.13 | $2.13 | 1,836,619 |
| 2024-03-19 | $1.94 | $1.99 | $1.93 | $1.97 | $1.97 | 1,620,720 |
| 2024-03-18 | $2.00 | $2.01 | $1.92 | $1.96 | $1.96 | 1,783,510 |
| 2024-03-15 | $1.98 | $2.07 | $1.97 | $2.03 | $2.03 | 3,891,860 |
| 2024-03-14 | $2.12 | $2.14 | $1.92 | $1.96 | $1.96 | 1,456,342 |
| 2024-03-13 | $2.07 | $2.20 | $2.07 | $2.13 | $2.13 | 1,296,609 |
| 2024-03-12 | $2.08 | $2.10 | $2.00 | $2.06 | $2.06 | 1,616,899 |
| 2024-03-11 | $2.26 | $2.28 | $2.09 | $2.09 | $2.09 | 1,515,779 |
| 2024-03-08 | $2.29 | $2.43 | $2.25 | $2.26 | $2.26 | 1,109,164 |
| 2024-03-07 | $2.38 | $2.44 | $2.24 | $2.24 | $2.24 | 730,394 |
| 2024-03-06 | $2.40 | $2.49 | $2.34 | $2.34 | $2.34 | 1,325,255 |
| 2024-03-05 | $2.34 | $2.46 | $2.30 | $2.40 | $2.40 | 1,097,428 |
| 2024-03-04 | $2.50 | $2.50 | $2.22 | $2.38 | $2.38 | 1,949,390 |
| 2024-03-01 | $2.66 | $2.66 | $2.45 | $2.47 | $2.47 | 2,729,854 |
| 2024-02-29 | $2.76 | $2.87 | $2.63 | $2.67 | $2.67 | 1,047,895 |
| 2024-02-28 | $2.85 | $2.85 | $2.70 | $2.70 | $2.70 | 1,179,056 |
| 2024-02-27 | $2.89 | $3.05 | $2.86 | $2.86 | $2.86 | 1,273,546 |
| 2024-02-26 | $3.02 | $3.04 | $2.78 | $2.85 | $2.85 | 1,375,296 |
| 2024-02-23 | $3.20 | $3.20 | $3.04 | $3.04 | $3.04 | 723,786 |
| 2024-02-22 | $3.20 | $3.30 | $3.14 | $3.18 | $3.18 | 1,339,434 |
| 2024-02-21 | $3.47 | $3.48 | $3.20 | $3.23 | $3.23 | 1,931,873 |
| 2024-02-20 | $3.73 | $3.73 | $3.38 | $3.43 | $3.43 | 3,149,684 |
| 2024-02-16 | $3.88 | $3.95 | $3.71 | $3.77 | $3.77 | 2,625,219 |
| 2024-02-15 | $3.83 | $4.03 | $3.83 | $4.00 | $4.00 | 1,064,645 |
| 2024-02-14 | $3.88 | $3.98 | $3.80 | $3.82 | $3.82 | 732,758 |
| 2024-02-13 | $3.88 | $3.88 | $3.70 | $3.87 | $3.87 | 2,393,703 |
| 2024-02-12 | $3.85 | $4.06 | $3.82 | $4.03 | $4.03 | 1,809,397 |
| 2024-02-09 | $3.81 | $3.91 | $3.71 | $3.85 | $3.85 | 1,041,604 |
| 2024-02-08 | $3.60 | $3.83 | $3.60 | $3.80 | $3.80 | 1,076,245 |
| 2024-02-07 | $3.61 | $3.67 | $3.57 | $3.65 | $3.65 | 1,211,921 |
| 2024-02-06 | $3.59 | $3.69 | $3.58 | $3.60 | $3.60 | 957,076 |
| 2024-02-05 | $3.59 | $3.67 | $3.50 | $3.63 | $3.63 | 931,474 |
| 2024-02-02 | $3.62 | $3.69 | $3.54 | $3.61 | $3.61 | 737,075 |
| 2024-02-01 | $3.68 | $3.77 | $3.57 | $3.68 | $3.68 | 1,376,095 |
| 2024-01-31 | $3.81 | $3.83 | $3.63 | $3.67 | $3.67 | 1,135,983 |
| 2024-01-30 | $3.70 | $3.93 | $3.68 | $3.84 | $3.84 | 1,494,502 |
| 2024-01-29 | $3.68 | $3.75 | $3.60 | $3.68 | $3.68 | 962,537 |
| 2024-01-26 | $3.71 | $3.84 | $3.62 | $3.67 | $3.67 | 585,917 |
| 2024-01-25 | $3.52 | $3.71 | $3.52 | $3.71 | $3.71 | 1,072,882 |
| 2024-01-24 | $3.60 | $3.66 | $3.48 | $3.52 | $3.52 | 922,210 |
| 2024-01-23 | $3.64 | $3.75 | $3.59 | $3.60 | $3.60 | 787,346 |
| 2024-01-22 | $3.57 | $3.64 | $3.48 | $3.61 | $3.61 | 923,321 |
| 2024-01-19 | $3.63 | $3.63 | $3.46 | $3.54 | $3.54 | 1,513,606 |
| 2024-01-18 | $3.64 | $3.71 | $3.51 | $3.63 | $3.62 | 1,184,086 |
| 2024-01-17 | $3.46 | $3.71 | $3.38 | $3.65 | $3.64 | 2,011,971 |
| 2024-01-16 | $3.65 | $3.70 | $3.51 | $3.53 | $3.52 | 2,085,931 |
| 2024-01-12 | $3.79 | $4.03 | $3.63 | $3.70 | $3.70 | 3,264,415 |
| 2024-01-11 | $4.73 | $4.80 | $3.59 | $3.87 | $3.87 | 9,059,533 |
| 2024-01-10 | $6.01 | $6.24 | $5.96 | $6.20 | $6.20 | 758,451 |
| 2024-01-09 | $6.30 | $6.30 | $6.01 | $6.03 | $6.03 | 1,511,310 |
| 2024-01-08 | $6.72 | $6.76 | $6.36 | $6.37 | $6.37 | 934,547 |
| 2024-01-05 | $6.68 | $6.95 | $6.50 | $6.77 | $6.77 | 1,171,901 |
| 2024-01-04 | $6.91 | $7.04 | $6.76 | $6.76 | $6.76 | 660,687 |
| 2024-01-03 | $7.00 | $7.12 | $6.76 | $6.95 | $6.95 | 894,108 |
| 2024-01-02 | $7.28 | $7.40 | $7.07 | $7.12 | $7.12 | 1,031,130 |
| 2023-12-29 | $7.47 | $7.47 | $7.27 | $7.32 | $7.32 | 619,515 |
| 2023-12-28 | $7.20 | $7.53 | $7.11 | $7.49 | $7.49 | 859,344 |
| 2023-12-27 | $7.18 | $7.38 | $7.07 | $7.24 | $7.24 | 901,997 |
| 2023-12-26 | $6.96 | $7.19 | $6.72 | $7.19 | $7.19 | 1,061,726 |
| 2023-12-22 | $6.87 | $7.03 | $6.59 | $6.69 | $6.69 | 710,067 |
| 2023-12-21 | $7.00 | $7.05 | $6.68 | $6.78 | $6.78 | 516,714 |
| 2023-12-20 | $6.87 | $7.16 | $6.79 | $6.88 | $6.88 | 1,553,631 |
| 2023-12-19 | $6.38 | $7.08 | $6.34 | $6.96 | $6.96 | 1,928,255 |
| 2023-12-18 | $6.69 | $6.70 | $6.30 | $6.30 | $6.30 | 900,920 |
| 2023-12-15 | $6.84 | $6.88 | $6.58 | $6.69 | $6.69 | 2,611,716 |
| 2023-12-14 | $6.46 | $6.88 | $6.46 | $6.79 | $6.79 | 1,660,472 |
| 2023-12-13 | $5.90 | $6.42 | $5.72 | $6.35 | $6.35 | 1,361,940 |
| 2023-12-12 | $6.17 | $6.17 | $5.90 | $5.91 | $5.91 | 841,097 |
| 2023-12-11 | $6.25 | $6.27 | $6.15 | $6.16 | $6.16 | 621,110 |
| 2023-12-08 | $6.23 | $6.33 | $6.09 | $6.27 | $6.27 | 638,056 |
| 2023-12-07 | $6.18 | $6.28 | $6.13 | $6.25 | $6.25 | 516,686 |
| 2023-12-06 | $6.16 | $6.38 | $6.11 | $6.17 | $6.17 | 686,088 |
| 2023-12-05 | $6.18 | $6.18 | $6.04 | $6.11 | $6.11 | 517,099 |
| 2023-12-04 | $6.19 | $6.26 | $6.02 | $6.20 | $6.20 | 1,107,430 |
| 2023-12-01 | $5.55 | $6.33 | $5.43 | $6.27 | $6.27 | 1,563,571 |
| 2023-11-30 | $5.66 | $5.75 | $5.57 | $5.58 | $5.58 | 1,909,780 |
| 2023-11-29 | $5.54 | $5.86 | $5.54 | $5.65 | $5.65 | 749,638 |
| 2023-11-28 | $5.23 | $5.52 | $5.17 | $5.48 | $5.48 | 837,972 |
| 2023-11-27 | $5.20 | $5.29 | $5.12 | $5.24 | $5.24 | 704,406 |
| 2023-11-24 | $5.17 | $5.26 | $5.11 | $5.24 | $5.24 | 257,136 |
| 2023-11-22 | $5.07 | $5.17 | $5.00 | $5.17 | $5.17 | 541,078 |
| 2023-11-21 | $5.21 | $5.21 | $5.01 | $5.01 | $5.01 | 598,250 |
| 2023-11-20 | $5.36 | $5.37 | $5.16 | $5.30 | $5.30 | 507,995 |
| 2023-11-17 | $5.44 | $5.47 | $5.17 | $5.32 | $5.32 | 848,201 |
| 2023-11-16 | $5.38 | $5.39 | $5.18 | $5.32 | $5.32 | 827,407 |
| 2023-11-15 | $5.39 | $5.55 | $5.30 | $5.38 | $5.38 | 725,466 |
| 2023-11-14 | $5.00 | $5.43 | $5.00 | $5.35 | $5.35 | 1,214,756 |
| 2023-11-13 | $4.77 | $4.84 | $4.56 | $4.79 | $4.79 | 700,796 |
| 2023-11-10 | $4.82 | $4.88 | $4.69 | $4.82 | $4.82 | 1,013,140 |
| 2023-11-09 | $5.08 | $5.10 | $4.66 | $4.75 | $4.75 | 766,324 |
| 2023-11-08 | $5.17 | $5.19 | $4.86 | $5.03 | $5.03 | 648,250 |
| 2023-11-07 | $5.32 | $5.37 | $5.07 | $5.14 | $5.14 | 813,291 |
| 2023-11-06 | $5.47 | $5.50 | $5.23 | $5.36 | $5.36 | 1,405,926 |
| 2023-11-03 | $5.17 | $5.56 | $5.16 | $5.48 | $5.48 | 2,097,840 |
| 2023-11-02 | $4.55 | $5.06 | $4.55 | $5.04 | $5.04 | 1,930,599 |
| 2023-11-01 | $4.47 | $4.54 | $4.33 | $4.47 | $4.47 | 1,136,782 |
| 2023-10-31 | $4.38 | $4.52 | $4.30 | $4.49 | $4.49 | 1,245,441 |
| 2023-10-30 | $4.19 | $4.33 | $4.08 | $4.23 | $4.23 | 680,187 |
| 2023-10-27 | $4.26 | $4.30 | $4.10 | $4.12 | $4.12 | 805,895 |
| 2023-10-26 | $4.18 | $4.33 | $4.06 | $4.21 | $4.21 | 849,704 |
| 2023-10-25 | $4.23 | $4.25 | $4.11 | $4.19 | $4.19 | 994,700 |
| 2023-10-24 | $4.14 | $4.35 | $4.11 | $4.22 | $4.22 | 1,495,274 |
| 2023-10-23 | $4.14 | $4.28 | $4.05 | $4.09 | $4.09 | 1,280,560 |
| 2023-10-20 | $4.34 | $4.39 | $4.12 | $4.15 | $4.15 | 1,692,867 |
| 2023-10-19 | $4.75 | $4.87 | $4.45 | $4.59 | $4.32 | 2,176,220 |
| 2023-10-18 | $4.91 | $4.94 | $4.71 | $4.76 | $4.49 | 3,081,854 |
| 2023-10-17 | $4.73 | $4.84 | $4.65 | $4.83 | $4.56 | 1,557,826 |
| 2023-10-16 | $4.53 | $4.76 | $4.52 | $4.72 | $4.45 | 2,007,070 |
| 2023-10-13 | $4.52 | $4.64 | $4.39 | $4.45 | $4.20 | 1,089,891 |
| 2023-10-12 | $4.45 | $4.52 | $4.23 | $4.46 | $4.21 | 1,281,418 |
| 2023-10-11 | $4.35 | $4.56 | $4.35 | $4.46 | $4.21 | 984,578 |
| 2023-10-10 | $4.13 | $4.38 | $4.13 | $4.31 | $4.07 | 1,344,544 |
| 2023-10-09 | $3.89 | $4.14 | $3.86 | $4.13 | $3.90 | 1,390,746 |
| 2023-10-06 | $3.96 | $3.96 | $3.76 | $3.90 | $3.90 | 954,634 |
| 2023-10-05 | $3.94 | $4.01 | $3.84 | $3.96 | $3.96 | 1,235,463 |
| 2023-10-04 | $3.90 | $4.06 | $3.79 | $3.95 | $3.95 | 1,285,196 |
| 2023-10-03 | $3.99 | $3.99 | $3.75 | $3.85 | $3.85 | 2,013,674 |
| 2023-10-02 | $4.10 | $4.15 | $3.89 | $3.99 | $3.99 | 1,363,376 |
| 2023-09-29 | $4.31 | $4.49 | $4.07 | $4.10 | $4.10 | 1,619,318 |
| 2023-09-28 | $4.21 | $4.32 | $4.05 | $4.25 | $4.25 | 1,409,461 |
| 2023-09-27 | $4.66 | $4.66 | $4.18 | $4.19 | $4.19 | 1,938,089 |
| 2023-09-26 | $4.83 | $4.87 | $4.60 | $4.65 | $4.65 | 2,343,139 |
| 2023-09-25 | $5.06 | $5.10 | $4.84 | $4.85 | $4.85 | 1,729,943 |
| 2023-09-22 | $5.23 | $5.29 | $5.10 | $5.11 | $5.11 | 1,767,514 |
| 2023-09-21 | $5.55 | $5.56 | $5.17 | $5.22 | $5.22 | 2,426,511 |
| 2023-09-20 | $5.85 | $5.96 | $5.60 | $5.60 | $5.60 | 1,247,539 |
| 2023-09-19 | $5.80 | $6.01 | $5.77 | $5.79 | $5.79 | 1,043,956 |
| 2023-09-18 | $6.11 | $6.16 | $5.77 | $5.79 | $5.79 | 1,552,923 |
| 2023-09-15 | $5.99 | $6.10 | $5.85 | $6.05 | $6.05 | 10,763,110 |
| 2023-09-14 | $5.90 | $6.22 | $5.85 | $6.17 | $6.17 | 2,314,827 |
| 2023-09-13 | $5.82 | $6.04 | $5.65 | $5.76 | $5.76 | 1,672,935 |
| 2023-09-12 | $5.93 | $5.96 | $5.78 | $5.82 | $5.82 | 1,388,206 |
| 2023-09-11 | $5.91 | $6.02 | $5.78 | $5.94 | $5.94 | 1,752,914 |
| 2023-09-08 | $5.82 | $5.92 | $5.65 | $5.89 | $5.89 | 1,919,827 |
| 2023-09-07 | $6.19 | $6.19 | $5.81 | $5.85 | $5.85 | 2,365,665 |
| 2023-09-06 | $6.52 | $6.52 | $6.06 | $6.20 | $6.20 | 2,484,496 |
| 2023-09-05 | $7.21 | $7.26 | $6.25 | $6.48 | $6.48 | 3,897,067 |
| 2023-09-01 | $7.46 | $7.54 | $7.30 | $7.33 | $7.33 | 445,863 |
| 2023-08-31 | $7.60 | $7.66 | $7.38 | $7.40 | $7.40 | 479,153 |
| 2023-08-30 | $7.56 | $7.69 | $7.47 | $7.59 | $7.59 | 496,804 |
| 2023-08-29 | $7.25 | $7.65 | $7.19 | $7.60 | $7.60 | 534,322 |
| 2023-08-28 | $6.98 | $7.28 | $6.94 | $7.24 | $7.24 | 561,333 |
| 2023-08-25 | $7.12 | $7.22 | $6.84 | $6.91 | $6.91 | 490,872 |
| 2023-08-24 | $7.10 | $7.31 | $7.09 | $7.09 | $7.09 | 473,687 |
| 2023-08-23 | $6.85 | $7.12 | $6.79 | $7.12 | $7.12 | 457,103 |
| 2023-08-22 | $6.83 | $6.94 | $6.77 | $6.83 | $6.83 | 507,755 |
| 2023-08-21 | $6.90 | $6.91 | $6.68 | $6.78 | $6.78 | 561,431 |
| 2023-08-18 | $6.95 | $7.10 | $6.86 | $6.89 | $6.89 | 536,201 |
| 2023-08-17 | $6.92 | $7.21 | $6.92 | $7.05 | $7.05 | 714,372 |
| 2023-08-16 | $7.11 | $7.17 | $6.91 | $6.92 | $6.92 | 607,462 |
| 2023-08-15 | $7.34 | $7.34 | $7.04 | $7.09 | $7.09 | 616,229 |
| 2023-08-14 | $7.49 | $7.52 | $7.34 | $7.41 | $7.41 | 497,347 |
| 2023-08-11 | $7.41 | $7.60 | $7.40 | $7.58 | $7.58 | 382,612 |
| 2023-08-10 | $7.55 | $7.75 | $7.47 | $7.48 | $7.48 | 546,483 |
| 2023-08-09 | $7.72 | $7.74 | $7.47 | $7.57 | $7.57 | 626,512 |
| 2023-08-08 | $7.96 | $7.96 | $7.60 | $7.72 | $7.72 | 756,521 |
| 2023-08-07 | $7.48 | $8.11 | $7.45 | $8.10 | $8.10 | 1,243,132 |
| 2023-08-04 | $7.38 | $7.54 | $7.36 | $7.43 | $7.43 | 535,782 |
| 2023-08-03 | $7.30 | $7.43 | $7.19 | $7.38 | $7.38 | 549,185 |
| 2023-08-02 | $7.28 | $7.40 | $7.19 | $7.37 | $7.37 | 542,810 |
| 2023-08-01 | $7.61 | $7.61 | $7.33 | $7.35 | $7.35 | 824,189 |
| 2023-07-31 | $7.50 | $7.78 | $7.50 | $7.70 | $7.70 | 735,614 |
| 2023-07-28 | $7.50 | $7.65 | $7.43 | $7.51 | $7.51 | 517,200 |
| 2023-07-27 | $7.95 | $8.02 | $7.35 | $7.42 | $7.42 | 947,901 |
| 2023-07-26 | $7.71 | $7.92 | $7.71 | $7.82 | $7.82 | 613,641 |
| 2023-07-25 | $7.90 | $7.91 | $7.62 | $7.67 | $7.67 | 565,842 |
| 2023-07-24 | $7.71 | $7.97 | $7.70 | $7.90 | $7.90 | 463,920 |
| 2023-07-21 | $7.92 | $7.99 | $7.68 | $7.73 | $7.73 | 1,014,792 |
| 2023-07-20 | $8.60 | $8.60 | $8.16 | $8.30 | $8.04 | 1,334,090 |
| 2023-07-19 | $8.35 | $8.80 | $8.35 | $8.61 | $8.34 | 1,231,898 |
| 2023-07-18 | $8.15 | $8.70 | $8.15 | $8.20 | $7.94 | 1,096,779 |
| 2023-07-17 | $8.11 | $8.16 | $7.94 | $8.12 | $7.87 | 657,593 |
| 2023-07-14 | $8.16 | $8.19 | $7.99 | $8.11 | $7.86 | 404,827 |
| 2023-07-13 | $7.98 | $8.16 | $7.92 | $8.14 | $7.88 | 645,246 |
| 2023-07-12 | $8.12 | $8.31 | $7.94 | $7.97 | $7.72 | 558,020 |
| 2023-07-11 | $7.91 | $8.05 | $7.84 | $8.03 | $7.78 | 406,516 |
| 2023-07-10 | $7.84 | $7.93 | $7.70 | $7.86 | $7.61 | 398,877 |
| 2023-07-07 | $7.61 | $8.03 | $7.61 | $7.90 | $7.90 | 768,607 |
| 2023-07-06 | $7.80 | $7.80 | $7.41 | $7.64 | $7.64 | 453,041 |
| 2023-07-05 | $7.91 | $8.09 | $7.75 | $7.80 | $7.80 | 586,283 |
| 2023-07-03 | $7.67 | $7.90 | $7.66 | $7.87 | $7.87 | 450,837 |
| 2023-06-30 | $8.01 | $8.07 | $7.58 | $7.70 | $7.70 | 658,293 |
| 2023-06-29 | $7.80 | $7.95 | $7.71 | $7.95 | $7.95 | 472,961 |
| 2023-06-28 | $8.17 | $8.17 | $7.72 | $7.79 | $7.79 | 499,580 |
| 2023-06-27 | $7.92 | $8.27 | $7.79 | $8.17 | $8.17 | 829,468 |
| 2023-06-26 | $7.14 | $7.98 | $7.14 | $7.92 | $7.92 | 989,548 |
| 2023-06-23 | $7.29 | $7.41 | $7.08 | $7.15 | $7.15 | 948,693 |
| 2023-06-22 | $7.80 | $7.84 | $7.31 | $7.40 | $7.40 | 755,175 |
| 2023-06-21 | $7.82 | $7.87 | $7.66 | $7.84 | $7.84 | 833,448 |
| 2023-06-20 | $8.21 | $8.21 | $7.82 | $7.86 | $7.86 | 916,209 |
| 2023-06-16 | $8.21 | $8.25 | $7.88 | $8.22 | $8.22 | 3,931,556 |
| 2023-06-15 | $7.78 | $8.16 | $7.75 | $8.16 | $8.16 | 1,139,218 |
| 2023-06-14 | $7.93 | $8.11 | $7.76 | $7.84 | $7.84 | 1,251,032 |
| 2023-06-13 | $7.97 | $8.21 | $7.80 | $7.90 | $7.90 | 832,458 |
| 2023-06-12 | $7.84 | $8.19 | $7.73 | $7.90 | $7.90 | 700,889 |
| 2023-06-09 | $8.17 | $8.17 | $7.72 | $7.89 | $7.89 | 625,348 |
| 2023-06-08 | $8.22 | $8.22 | $7.82 | $8.06 | $8.06 | 1,191,585 |
| 2023-06-07 | $7.80 | $8.43 | $7.77 | $8.23 | $8.23 | 1,937,396 |
| 2023-06-06 | $7.46 | $7.77 | $7.36 | $7.72 | $7.72 | 980,591 |
| 2023-06-05 | $7.69 | $7.70 | $7.45 | $7.46 | $7.46 | 774,850 |
| 2023-06-02 | $7.22 | $7.74 | $7.18 | $7.70 | $7.70 | 1,239,229 |
| 2023-06-01 | $7.28 | $7.29 | $6.94 | $7.05 | $7.05 | 1,279,738 |
| 2023-05-31 | $7.33 | $7.41 | $7.18 | $7.24 | $7.24 | 2,414,245 |
| 2023-05-30 | $6.87 | $7.37 | $6.87 | $7.34 | $7.34 | 1,025,143 |
| 2023-05-26 | $6.66 | $6.94 | $6.55 | $6.92 | $6.92 | 762,111 |
| 2023-05-25 | $6.68 | $6.84 | $6.61 | $6.75 | $6.75 | 1,014,629 |
| 2023-05-24 | $7.02 | $7.10 | $6.71 | $6.73 | $6.73 | 1,119,154 |
| 2023-05-23 | $6.90 | $7.61 | $6.89 | $7.09 | $7.09 | 1,944,708 |
| 2023-05-22 | $6.60 | $6.92 | $6.57 | $6.85 | $6.85 | 1,226,269 |
| 2023-05-19 | $6.68 | $6.85 | $6.52 | $6.59 | $6.59 | 1,238,217 |
| 2023-05-18 | $6.53 | $6.66 | $6.44 | $6.59 | $6.59 | 1,342,766 |
| 2023-05-17 | $5.98 | $6.54 | $5.95 | $6.54 | $6.54 | 1,193,566 |
| 2023-05-16 | $6.02 | $6.15 | $5.93 | $5.95 | $5.95 | 1,101,058 |
| 2023-05-15 | $6.18 | $6.23 | $5.96 | $6.04 | $6.04 | 1,129,399 |
| 2023-05-12 | $6.23 | $6.28 | $6.05 | $6.21 | $6.21 | 807,704 |
| 2023-05-11 | $6.10 | $6.23 | $5.98 | $6.21 | $6.21 | 821,457 |
| 2023-05-10 | $6.41 | $6.45 | $6.15 | $6.18 | $6.18 | 729,912 |
| 2023-05-09 | $6.25 | $6.39 | $6.12 | $6.29 | $6.29 | 1,059,930 |
| 2023-05-08 | $6.56 | $6.58 | $6.25 | $6.35 | $6.35 | 970,594 |
| 2023-05-05 | $6.40 | $6.58 | $6.25 | $6.52 | $6.52 | 900,796 |
| 2023-05-04 | $5.97 | $6.30 | $5.91 | $6.29 | $6.29 | 901,795 |
| 2023-05-03 | $5.98 | $6.36 | $5.93 | $6.10 | $6.10 | 1,463,246 |
| 2023-05-02 | $6.17 | $6.25 | $5.86 | $5.97 | $5.97 | 1,043,380 |
| 2023-05-01 | $6.51 | $6.54 | $6.11 | $6.20 | $6.20 | 1,088,895 |
| 2023-04-28 | $6.53 | $6.93 | $6.45 | $6.52 | $6.52 | 989,338 |
| 2023-04-27 | $6.51 | $6.77 | $6.36 | $6.50 | $6.50 | 1,200,476 |
| 2023-04-26 | $6.52 | $6.67 | $6.42 | $6.54 | $6.54 | 885,081 |
| 2023-04-25 | $6.81 | $6.88 | $6.53 | $6.55 | $6.55 | 951,160 |
| 2023-04-24 | $6.94 | $7.03 | $6.79 | $6.93 | $6.93 | 980,739 |
| 2023-04-21 | $7.10 | $7.14 | $6.77 | $6.94 | $6.94 | 1,565,083 |
| 2023-04-20 | $7.51 | $7.61 | $7.28 | $7.32 | $7.07 | 1,425,748 |
| 2023-04-19 | $7.30 | $7.67 | $7.20 | $7.64 | $7.37 | 1,627,318 |
| 2023-04-18 | $7.73 | $7.74 | $7.21 | $7.36 | $7.36 | 1,976,969 |
| 2023-04-17 | $7.80 | $7.85 | $7.38 | $7.67 | $7.67 | 2,246,123 |
| 2023-04-14 | $8.15 | $8.26 | $7.67 | $7.78 | $7.78 | 2,335,567 |
| 2023-04-13 | $8.24 | $8.30 | $7.99 | $8.12 | $8.12 | 2,374,697 |
| 2023-04-12 | $8.85 | $8.91 | $8.29 | $8.30 | $8.30 | 2,624,999 |
| 2023-04-11 | $9.32 | $9.78 | $8.46 | $8.73 | $8.73 | 5,843,221 |
| 2023-04-10 | $11.87 | $11.89 | $11.18 | $11.55 | $11.55 | 681,036 |
| 2023-04-06 | $12.02 | $12.18 | $11.76 | $11.80 | $11.80 | 478,231 |
| 2023-04-05 | $11.90 | $12.02 | $11.73 | $11.90 | $11.90 | 300,165 |
| 2023-04-04 | $12.42 | $12.42 | $11.82 | $11.93 | $11.93 | 480,733 |
| 2023-04-03 | $12.40 | $12.74 | $12.19 | $12.30 | $12.30 | 560,501 |
| 2023-03-31 | $11.96 | $12.31 | $11.88 | $12.30 | $12.30 | 754,351 |
| 2023-03-30 | $11.76 | $11.95 | $11.68 | $11.82 | $11.82 | 343,231 |
| 2023-03-29 | $11.41 | $11.65 | $11.33 | $11.60 | $11.60 | 422,857 |
| 2023-03-28 | $11.22 | $11.42 | $11.07 | $11.31 | $11.31 | 400,928 |
| 2023-03-27 | $11.51 | $11.85 | $11.25 | $11.33 | $11.33 | 544,096 |
| 2023-03-24 | $10.77 | $11.44 | $10.61 | $11.44 | $11.44 | 682,079 |
| 2023-03-23 | $11.76 | $11.85 | $10.85 | $10.95 | $10.95 | 990,155 |
| 2023-03-22 | $12.33 | $12.35 | $11.67 | $11.67 | $11.67 | 627,671 |
| 2023-03-21 | $12.35 | $12.62 | $12.16 | $12.42 | $12.42 | 665,164 |
| 2023-03-20 | $12.27 | $12.63 | $12.07 | $12.11 | $12.11 | 701,101 |
| 2023-03-17 | $12.43 | $12.48 | $11.61 | $12.22 | $12.22 | 2,460,306 |
| 2023-03-16 | $13.22 | $13.22 | $12.07 | $12.54 | $12.54 | 1,106,655 |
| 2023-03-15 | $13.27 | $13.48 | $12.83 | $13.28 | $13.28 | 742,347 |
| 2023-03-14 | $13.90 | $14.20 | $13.39 | $13.51 | $13.51 | 659,062 |
| 2023-03-13 | $13.66 | $13.82 | $13.33 | $13.58 | $13.58 | 588,808 |
| 2023-03-10 | $14.55 | $14.55 | $13.72 | $13.89 | $13.89 | 796,509 |
| 2023-03-09 | $15.01 | $15.01 | $14.54 | $14.59 | $14.59 | 707,373 |
| 2023-03-08 | $15.05 | $15.19 | $14.83 | $15.09 | $15.09 | 554,673 |
| 2023-03-07 | $16.04 | $16.33 | $14.23 | $15.05 | $15.05 | 2,172,538 |
| 2023-03-06 | $17.05 | $17.06 | $16.81 | $16.89 | $16.89 | 392,227 |
| 2023-03-03 | $17.10 | $17.21 | $16.89 | $16.97 | $16.97 | 311,859 |
| 2023-03-02 | $16.66 | $16.88 | $16.54 | $16.88 | $16.88 | 329,408 |
| 2023-03-01 | $16.34 | $16.67 | $16.21 | $16.66 | $16.66 | 360,351 |
| 2023-02-28 | $17.03 | $17.12 | $16.44 | $16.44 | $16.44 | 931,470 |
| 2023-02-27 | $17.07 | $17.32 | $16.85 | $17.02 | $17.02 | 623,785 |
| 2023-02-24 | $16.94 | $17.01 | $16.72 | $16.94 | $16.94 | 696,597 |
| 2023-02-23 | $16.96 | $17.20 | $16.84 | $17.16 | $17.16 | 636,305 |
| 2023-02-22 | $16.88 | $17.11 | $16.67 | $16.86 | $16.86 | 453,146 |
| 2023-02-21 | $17.53 | $17.54 | $16.58 | $16.71 | $16.71 | 452,281 |
| 2023-02-17 | $17.67 | $17.71 | $17.31 | $17.62 | $17.62 | 407,518 |
| 2023-02-16 | $17.34 | $18.10 | $17.05 | $17.57 | $17.57 | 872,885 |
| 2023-02-15 | $16.51 | $16.66 | $16.31 | $16.60 | $16.60 | 361,980 |
| 2023-02-14 | $16.69 | $16.80 | $16.45 | $16.54 | $16.54 | 322,676 |
| 2023-02-13 | $16.40 | $16.72 | $16.31 | $16.72 | $16.72 | 320,171 |
| 2023-02-10 | $15.92 | $16.24 | $15.88 | $16.17 | $16.17 | 226,317 |
| 2023-02-09 | $16.50 | $16.53 | $15.99 | $16.03 | $16.03 | 272,454 |
| 2023-02-08 | $16.41 | $16.51 | $16.27 | $16.32 | $16.32 | 325,640 |
| 2023-02-07 | $16.56 | $16.90 | $16.41 | $16.53 | $16.53 | 295,488 |
| 2023-02-06 | $17.11 | $17.29 | $16.52 | $16.71 | $16.71 | 287,353 |
| 2023-02-03 | $17.33 | $17.49 | $17.00 | $17.30 | $17.30 | 372,330 |
| 2023-02-02 | $17.20 | $17.73 | $17.20 | $17.56 | $17.56 | 395,390 |
| 2023-02-01 | $16.95 | $17.29 | $16.68 | $17.09 | $17.09 | 327,805 |
| 2023-01-31 | $16.92 | $17.19 | $16.72 | $17.16 | $17.16 | 510,869 |
| 2023-01-30 | $16.80 | $16.82 | $16.62 | $16.72 | $16.72 | 179,535 |
| 2023-01-27 | $16.50 | $16.95 | $16.33 | $16.84 | $16.84 | 282,030 |
| 2023-01-26 | $16.22 | $16.45 | $16.03 | $16.45 | $16.45 | 204,543 |
| 2023-01-25 | $15.94 | $16.25 | $15.76 | $16.22 | $16.22 | 256,680 |
| 2023-01-24 | $16.16 | $16.25 | $15.91 | $16.03 | $16.03 | 192,437 |
| 2023-01-23 | $16.00 | $16.43 | $15.77 | $16.18 | $16.18 | 296,527 |
| 2023-01-20 | $16.11 | $16.29 | $15.50 | $16.03 | $16.03 | 589,121 |
| 2023-01-19 | $17.06 | $17.06 | $16.61 | $16.65 | $16.10 | 645,796 |
| 2023-01-18 | $17.74 | $17.79 | $16.74 | $17.06 | $16.49 | 805,123 |
| 2023-01-17 | $17.03 | $17.64 | $17.03 | $17.64 | $17.05 | 547,573 |
| 2023-01-13 | $16.91 | $17.31 | $16.89 | $17.01 | $16.45 | 503,609 |
| 2023-01-12 | $16.58 | $17.13 | $16.50 | $17.13 | $16.56 | 478,461 |
| 2023-01-11 | $15.87 | $16.36 | $15.87 | $16.34 | $15.80 | 305,652 |
| 2023-01-10 | $15.35 | $15.74 | $15.25 | $15.73 | $15.21 | 459,228 |
| 2023-01-09 | $15.54 | $15.54 | $15.22 | $15.34 | $14.83 | 295,085 |
| 2023-01-06 | $14.97 | $15.35 | $14.87 | $15.35 | $15.35 | 290,623 |
| 2023-01-05 | $15.11 | $15.11 | $14.64 | $14.83 | $14.83 | 392,874 |
| 2023-01-04 | $14.45 | $15.17 | $14.40 | $15.07 | $15.07 | 546,952 |
| 2023-01-03 | $13.86 | $14.39 | $13.77 | $14.32 | $14.32 | 830,864 |
| 2022-12-30 | $13.50 | $13.63 | $13.23 | $13.35 | $13.35 | 279,943 |
| 2022-12-29 | $13.46 | $13.75 | $13.32 | $13.58 | $13.58 | 295,976 |
| 2022-12-28 | $13.86 | $14.03 | $13.44 | $13.48 | $13.48 | 232,969 |
| 2022-12-27 | $13.71 | $13.88 | $13.62 | $13.84 | $13.84 | 182,681 |
| 2022-12-23 | $13.58 | $13.83 | $13.58 | $13.73 | $13.73 | 163,234 |
| 2022-12-22 | $13.57 | $13.65 | $13.24 | $13.64 | $13.64 | 303,584 |
| 2022-12-21 | $13.64 | $14.00 | $13.63 | $13.68 | $13.68 | 363,305 |
| 2022-12-20 | $13.45 | $13.73 | $13.33 | $13.52 | $13.52 | 302,346 |
| 2022-12-19 | $13.72 | $13.91 | $13.44 | $13.53 | $13.53 | 337,343 |
| 2022-12-16 | $14.07 | $14.19 | $13.61 | $13.78 | $13.78 | 996,726 |
| 2022-12-15 | $14.39 | $14.55 | $14.35 | $14.38 | $14.38 | 280,545 |
| 2022-12-14 | $14.51 | $14.74 | $14.40 | $14.58 | $14.58 | 375,147 |
| 2022-12-13 | $14.67 | $15.17 | $14.41 | $14.48 | $14.48 | 892,143 |
| 2022-12-12 | $14.41 | $14.48 | $14.15 | $14.41 | $14.41 | 279,140 |
| 2022-12-09 | $14.33 | $14.57 | $14.27 | $14.36 | $14.36 | 297,178 |
| 2022-12-08 | $14.31 | $14.57 | $14.21 | $14.44 | $14.44 | 240,249 |
| 2022-12-07 | $14.15 | $14.46 | $13.91 | $14.23 | $14.23 | 365,102 |
| 2022-12-06 | $14.32 | $14.39 | $14.04 | $14.14 | $14.14 | 358,874 |
| 2022-12-05 | $14.90 | $14.90 | $14.33 | $14.36 | $14.36 | 318,340 |
| 2022-12-02 | $14.77 | $14.92 | $14.57 | $14.84 | $14.84 | 439,590 |
| 2022-12-01 | $15.48 | $15.66 | $14.91 | $14.96 | $14.96 | 622,742 |
| 2022-11-30 | $15.20 | $15.52 | $14.89 | $15.29 | $15.29 | 535,904 |
| 2022-11-29 | $14.88 | $15.36 | $14.80 | $15.25 | $15.25 | 254,798 |
| 2022-11-28 | $14.98 | $15.14 | $14.74 | $14.88 | $14.88 | 275,230 |
| 2022-11-25 | $14.87 | $15.08 | $14.87 | $14.98 | $14.98 | 119,772 |
| 2022-11-23 | $14.95 | $15.00 | $14.55 | $14.82 | $14.82 | 383,548 |
| 2022-11-22 | $15.02 | $15.26 | $14.84 | $15.23 | $15.23 | 283,936 |
| 2022-11-21 | $14.64 | $14.91 | $14.58 | $14.88 | $14.88 | 300,054 |
| 2022-11-18 | $14.87 | $15.05 | $14.58 | $14.77 | $14.77 | 698,098 |
| 2022-11-17 | $14.40 | $14.50 | $14.07 | $14.49 | $14.49 | 359,938 |
| 2022-11-16 | $15.00 | $15.00 | $14.36 | $14.39 | $14.39 | 264,663 |
| 2022-11-15 | $15.32 | $15.56 | $14.83 | $14.87 | $14.87 | 493,997 |
| 2022-11-14 | $15.43 | $15.46 | $14.90 | $15.02 | $15.02 | 541,546 |
| 2022-11-11 | $15.79 | $15.79 | $15.38 | $15.51 | $15.51 | 528,839 |
| 2022-11-10 | $15.24 | $15.71 | $15.20 | $15.63 | $15.63 | 518,328 |
| 2022-11-09 | $15.20 | $15.23 | $14.72 | $14.84 | $14.84 | 337,039 |
| 2022-11-08 | $15.55 | $15.55 | $15.08 | $15.23 | $15.23 | 359,143 |
| 2022-11-07 | $15.50 | $15.70 | $15.08 | $15.45 | $15.45 | 390,543 |
| 2022-11-04 | $15.29 | $15.46 | $14.89 | $15.43 | $15.43 | 430,349 |
| 2022-11-03 | $15.08 | $15.21 | $14.69 | $14.99 | $14.99 | 431,524 |
| 2022-11-02 | $15.41 | $15.66 | $15.12 | $15.21 | $15.21 | 317,017 |
| 2022-11-01 | $15.45 | $15.60 | $15.29 | $15.33 | $15.33 | 381,605 |
| 2022-10-31 | $15.26 | $15.33 | $14.97 | $15.30 | $15.30 | 402,918 |
| 2022-10-28 | $14.42 | $15.28 | $14.42 | $15.27 | $15.27 | 524,183 |
| 2022-10-27 | $14.82 | $15.24 | $14.81 | $14.99 | $14.99 | 240,133 |
| 2022-10-26 | $15.13 | $15.24 | $14.86 | $14.89 | $14.89 | 355,745 |
| 2022-10-25 | $14.33 | $15.14 | $14.33 | $15.01 | $15.01 | 423,441 |
| 2022-10-24 | $14.41 | $14.50 | $14.11 | $14.40 | $14.40 | 347,446 |
| 2022-10-21 | $14.00 | $14.26 | $13.76 | $14.21 | $14.21 | 430,104 |
| 2022-10-20 | $14.67 | $14.90 | $14.52 | $14.56 | $14.02 | 581,447 |
| 2022-10-19 | $14.75 | $14.83 | $14.34 | $14.50 | $13.96 | 490,928 |
| 2022-10-18 | $14.99 | $15.09 | $14.64 | $14.74 | $14.19 | 536,258 |
| 2022-10-17 | $14.46 | $14.71 | $14.37 | $14.50 | $13.96 | 504,076 |
| 2022-10-14 | $13.99 | $14.49 | $13.99 | $14.08 | $14.08 | 511,329 |
| 2022-10-13 | $12.94 | $13.96 | $12.68 | $13.89 | $13.89 | 562,497 |
| 2022-10-12 | $12.87 | $13.08 | $12.58 | $12.95 | $12.95 | 381,466 |
| 2022-10-11 | $12.33 | $12.86 | $12.17 | $12.81 | $12.81 | 482,089 |
| 2022-10-10 | $12.46 | $12.57 | $12.21 | $12.40 | $12.40 | 321,294 |
| 2022-10-07 | $12.87 | $12.89 | $12.33 | $12.46 | $12.46 | 325,437 |
| 2022-10-06 | $13.41 | $13.42 | $12.80 | $13.01 | $13.01 | 392,219 |
| 2022-10-05 | $14.16 | $14.16 | $13.16 | $13.49 | $13.49 | 457,979 |
| 2022-10-04 | $14.14 | $14.72 | $14.13 | $14.30 | $14.30 | 419,822 |
| 2022-10-03 | $14.31 | $14.38 | $13.84 | $13.98 | $13.98 | 317,507 |
| 2022-09-30 | $13.61 | $14.11 | $13.56 | $14.05 | $14.05 | 434,608 |
| 2022-09-29 | $14.13 | $14.19 | $13.48 | $13.54 | $13.54 | 741,091 |
| 2022-09-28 | $14.00 | $14.47 | $13.90 | $14.26 | $14.26 | 476,801 |
| 2022-09-27 | $14.66 | $14.66 | $13.95 | $14.02 | $14.02 | 565,269 |
| 2022-09-26 | $15.62 | $15.62 | $14.40 | $14.55 | $14.55 | 558,278 |
| 2022-09-23 | $16.35 | $16.35 | $15.41 | $15.82 | $15.82 | 323,792 |
| 2022-09-22 | $16.95 | $16.97 | $16.53 | $16.55 | $16.55 | 283,761 |
| 2022-09-21 | $17.42 | $17.47 | $16.96 | $16.97 | $16.97 | 284,735 |
| 2022-09-20 | $17.32 | $17.32 | $16.98 | $17.29 | $17.29 | 184,936 |
| 2022-09-19 | $17.13 | $17.53 | $16.97 | $17.53 | $17.53 | 225,968 |
| 2022-09-16 | $17.14 | $17.57 | $16.96 | $17.48 | $17.48 | 1,075,354 |
| 2022-09-15 | $17.39 | $17.68 | $16.99 | $17.06 | $17.06 | 287,639 |
| 2022-09-14 | $17.54 | $17.54 | $17.23 | $17.49 | $17.49 | 370,191 |
| 2022-09-13 | $18.17 | $18.18 | $17.50 | $17.55 | $17.55 | 283,565 |
| 2022-09-12 | $18.28 | $18.49 | $18.17 | $18.33 | $18.33 | 253,782 |
| 2022-09-09 | $17.92 | $18.11 | $17.83 | $18.02 | $18.02 | 264,806 |
| 2022-09-08 | $17.83 | $18.03 | $17.57 | $17.94 | $17.94 | 206,936 |
| 2022-09-07 | $17.50 | $17.93 | $17.45 | $17.85 | $17.85 | 237,537 |
| 2022-09-06 | $17.69 | $17.70 | $17.23 | $17.56 | $17.56 | 393,109 |
| 2022-09-02 | $17.39 | $17.74 | $17.29 | $17.56 | $17.56 | 270,779 |
| 2022-09-01 | $17.50 | $17.54 | $17.16 | $17.27 | $17.27 | 259,942 |
| 2022-08-31 | $17.91 | $18.07 | $17.57 | $17.57 | $17.57 | 241,217 |
| 2022-08-30 | $18.30 | $18.34 | $17.83 | $17.86 | $17.86 | 222,532 |
| 2022-08-29 | $18.20 | $18.30 | $18.02 | $18.18 | $18.18 | 215,524 |
| 2022-08-26 | $18.86 | $18.86 | $18.36 | $18.37 | $18.37 | 211,463 |
| 2022-08-25 | $18.58 | $18.99 | $18.51 | $18.88 | $18.88 | 257,119 |
| 2022-08-24 | $18.80 | $18.82 | $18.55 | $18.59 | $18.59 | 253,511 |
| 2022-08-23 | $18.87 | $19.21 | $18.83 | $18.92 | $18.92 | 183,312 |
| 2022-08-22 | $19.60 | $19.60 | $18.87 | $18.96 | $18.96 | 198,251 |
| 2022-08-19 | $19.87 | $20.12 | $19.61 | $19.81 | $19.81 | 177,252 |
| 2022-08-18 | $20.41 | $20.41 | $20.07 | $20.10 | $20.10 | 153,386 |
| 2022-08-17 | $20.57 | $20.57 | $20.00 | $20.20 | $20.20 | 191,393 |
| 2022-08-16 | $20.45 | $20.80 | $20.32 | $20.60 | $20.60 | 189,945 |
| 2022-08-15 | $20.31 | $20.48 | $20.07 | $20.42 | $20.42 | 187,801 |
| 2022-08-12 | $20.40 | $20.58 | $20.24 | $20.56 | $20.56 | 158,387 |
| 2022-08-11 | $19.85 | $20.30 | $19.82 | $20.23 | $20.23 | 220,580 |
| 2022-08-10 | $19.62 | $19.91 | $19.56 | $19.75 | $19.75 | 231,171 |
| 2022-08-09 | $19.76 | $19.83 | $19.24 | $19.35 | $19.35 | 239,050 |
| 2022-08-08 | $19.72 | $20.06 | $19.59 | $19.73 | $19.73 | 307,262 |
| 2022-08-05 | $19.62 | $19.70 | $19.38 | $19.56 | $19.56 | 241,295 |
| 2022-08-04 | $20.08 | $20.10 | $19.52 | $19.71 | $19.71 | 246,691 |
| 2022-08-03 | $20.27 | $20.44 | $20.06 | $20.07 | $20.07 | 175,718 |
| 2022-08-02 | $20.59 | $20.64 | $20.08 | $20.10 | $20.10 | 164,731 |
| 2022-08-01 | $20.62 | $20.79 | $20.46 | $20.58 | $20.58 | 217,899 |
| 2022-07-29 | $20.32 | $20.93 | $20.22 | $20.78 | $20.78 | 281,462 |
| 2022-07-28 | $20.16 | $20.34 | $20.09 | $20.24 | $20.24 | 184,094 |
| 2022-07-27 | $19.87 | $20.14 | $19.79 | $20.10 | $20.10 | 227,749 |
| 2022-07-26 | $19.80 | $20.11 | $19.74 | $19.92 | $19.92 | 156,209 |
| 2022-07-25 | $19.70 | $20.11 | $19.64 | $19.88 | $19.88 | 241,459 |
| 2022-07-22 | $19.73 | $19.93 | $19.48 | $19.67 | $19.67 | 358,867 |
| 2022-07-21 | $20.55 | $20.55 | $20.04 | $20.31 | $19.76 | 305,938 |
| 2022-07-20 | $20.61 | $20.72 | $20.47 | $20.55 | $19.99 | 271,774 |
| 2022-07-19 | $20.40 | $20.84 | $20.29 | $20.73 | $20.17 | 248,670 |
| 2022-07-18 | $20.50 | $20.69 | $20.09 | $20.20 | $19.65 | 315,862 |
| 2022-07-15 | $20.08 | $20.31 | $19.83 | $20.31 | $19.76 | 193,213 |
| 2022-07-14 | $19.48 | $19.78 | $19.39 | $19.65 | $19.12 | 160,766 |
| 2022-07-13 | $19.93 | $20.04 | $19.70 | $19.86 | $19.32 | 105,941 |
| 2022-07-12 | $19.93 | $20.32 | $19.85 | $20.17 | $19.62 | 152,471 |
| 2022-07-11 | $20.13 | $20.33 | $19.78 | $19.92 | $19.38 | 151,477 |
| 2022-07-08 | $20.42 | $20.60 | $20.14 | $20.19 | $19.64 | 133,785 |
| 2022-07-07 | $20.49 | $20.69 | $20.37 | $20.44 | $19.88 | 190,282 |
| 2022-07-06 | $20.76 | $20.94 | $20.30 | $20.49 | $19.93 | 155,732 |
| 2022-07-05 | $20.32 | $20.91 | $19.91 | $20.89 | $20.32 | 269,184 |
| 2022-07-01 | $19.85 | $20.49 | $19.83 | $20.42 | $19.86 | 183,763 |
| 2022-06-30 | $19.77 | $20.22 | $19.53 | $19.95 | $19.41 | 166,819 |
| 2022-06-29 | $20.09 | $20.09 | $19.85 | $20.00 | $19.46 | 203,179 |
| 2022-06-28 | $20.41 | $20.72 | $20.16 | $20.22 | $19.67 | 150,597 |
| 2022-06-27 | $20.22 | $20.52 | $20.08 | $20.17 | $19.62 | 128,454 |
| 2022-06-24 | $19.65 | $20.34 | $19.60 | $20.19 | $19.64 | 288,625 |
| 2022-06-23 | $19.36 | $19.76 | $19.25 | $19.65 | $19.12 | 200,480 |
| 2022-06-22 | $19.00 | $19.62 | $18.95 | $19.37 | $18.84 | 197,895 |
| 2022-06-21 | $19.57 | $19.69 | $19.04 | $19.22 | $18.70 | 189,217 |
| 2022-06-17 | $18.86 | $19.48 | $18.86 | $19.33 | $18.80 | 744,873 |
| 2022-06-16 | $19.49 | $19.49 | $18.75 | $18.84 | $18.33 | 303,351 |
| 2022-06-15 | $19.53 | $20.17 | $19.47 | $19.89 | $19.35 | 230,554 |
| 2022-06-14 | $19.68 | $19.78 | $19.21 | $19.40 | $18.87 | 237,835 |
| 2022-06-13 | $20.25 | $20.31 | $19.56 | $19.62 | $19.09 | 308,581 |
| 2022-06-10 | $20.62 | $20.87 | $20.43 | $20.68 | $20.12 | 176,014 |
| 2022-06-09 | $21.00 | $21.08 | $20.62 | $20.91 | $20.34 | 352,856 |
| 2022-06-08 | $21.18 | $21.18 | $20.79 | $21.01 | $20.44 | 237,816 |
| 2022-06-07 | $20.74 | $21.22 | $20.59 | $21.21 | $20.63 | 175,833 |
| 2022-06-06 | $21.00 | $21.03 | $20.72 | $20.83 | $20.26 | 142,309 |
| 2022-06-03 | $21.22 | $21.22 | $20.70 | $20.82 | $20.25 | 235,233 |
| 2022-06-02 | $20.95 | $21.20 | $20.63 | $21.15 | $20.57 | 249,537 |
| 2022-06-01 | $21.25 | $21.36 | $20.51 | $20.95 | $20.38 | 326,262 |
| 2022-05-31 | $21.19 | $21.43 | $21.00 | $21.31 | $20.73 | 464,701 |
| 2022-05-27 | $21.28 | $21.45 | $21.16 | $21.34 | $20.76 | 179,286 |
| 2022-05-26 | $21.22 | $21.50 | $21.07 | $21.11 | $20.54 | 260,191 |
| 2022-05-25 | $21.04 | $21.26 | $20.88 | $21.19 | $20.61 | 275,924 |
| 2022-05-24 | $21.03 | $21.16 | $20.40 | $21.05 | $20.48 | 260,895 |
| 2022-05-23 | $20.68 | $20.95 | $20.43 | $20.78 | $20.21 | 237,688 |
| 2022-05-20 | $20.84 | $20.99 | $20.04 | $20.49 | $19.93 | 321,024 |
| 2022-05-19 | $21.19 | $21.49 | $20.65 | $20.66 | $20.10 | 357,147 |
| 2022-05-18 | $21.17 | $21.80 | $21.06 | $21.23 | $20.65 | 443,070 |
| 2022-05-17 | $20.70 | $21.35 | $20.50 | $21.26 | $20.68 | 551,393 |
| 2022-05-16 | $20.21 | $20.52 | $20.06 | $20.38 | $19.83 | 293,537 |
| 2022-05-13 | $20.07 | $20.28 | $19.84 | $20.23 | $19.68 | 323,619 |
| 2022-05-12 | $19.91 | $20.06 | $19.49 | $20.02 | $19.48 | 356,477 |
| 2022-05-11 | $19.99 | $20.48 | $19.70 | $19.84 | $19.30 | 346,036 |
| 2022-05-10 | $20.36 | $20.80 | $19.45 | $19.82 | $19.28 | 476,309 |
| 2022-05-09 | $20.31 | $20.49 | $19.94 | $20.03 | $19.49 | 433,004 |
| 2022-05-06 | $20.60 | $20.96 | $20.18 | $20.54 | $19.98 | 447,800 |
| 2022-05-05 | $21.55 | $21.69 | $20.41 | $20.72 | $20.16 | 505,512 |
| 2022-05-04 | $21.12 | $21.78 | $21.02 | $21.73 | $21.14 | 247,504 |
| 2022-05-03 | $20.80 | $21.33 | $20.47 | $21.10 | $20.53 | 374,981 |
| 2022-05-02 | $21.70 | $21.78 | $20.53 | $20.79 | $20.22 | 542,398 |
| 2022-04-29 | $22.50 | $22.64 | $21.57 | $21.62 | $21.03 | 438,815 |
| 2022-04-28 | $22.35 | $22.61 | $22.07 | $22.46 | $21.85 | 249,910 |
| 2022-04-27 | $22.95 | $22.97 | $22.17 | $22.17 | $21.57 | 394,822 |
| 2022-04-26 | $23.15 | $23.43 | $22.93 | $22.95 | $22.33 | 257,392 |
| 2022-04-25 | $23.60 | $23.76 | $22.58 | $23.39 | $22.75 | 423,345 |
| 2022-04-22 | $24.25 | $24.43 | $23.61 | $23.66 | $23.02 | 344,032 |
| 2022-04-21 | $25.32 | $25.53 | $24.80 | $24.92 | $23.69 | 333,895 |
| 2022-04-20 | $25.17 | $25.49 | $25.00 | $25.08 | $23.84 | 201,100 |
| 2022-04-19 | $24.53 | $25.11 | $24.53 | $25.05 | $23.82 | 359,791 |
| 2022-04-18 | $24.58 | $24.76 | $24.24 | $24.41 | $23.21 | 276,077 |
| 2022-04-14 | $24.64 | $24.90 | $24.58 | $24.60 | $23.39 | 243,268 |
| 2022-04-13 | $24.22 | $24.94 | $24.08 | $24.45 | $23.24 | 139,918 |
| 2022-04-12 | $24.30 | $24.57 | $23.92 | $24.07 | $22.88 | 381,979 |
| 2022-04-11 | $24.00 | $24.36 | $23.73 | $24.18 | $22.99 | 376,455 |
| 2022-04-08 | $24.35 | $24.53 | $24.01 | $24.06 | $22.87 | 330,525 |
| 2022-04-07 | $24.81 | $24.81 | $23.92 | $24.32 | $23.12 | 389,743 |
| 2022-04-06 | $24.82 | $25.01 | $24.60 | $24.70 | $23.48 | 296,868 |
| 2022-04-05 | $25.45 | $25.76 | $24.82 | $24.90 | $23.67 | 185,130 |
| 2022-04-04 | $26.12 | $26.12 | $25.19 | $25.48 | $24.22 | 212,878 |
| 2022-04-01 | $26.01 | $26.22 | $25.57 | $26.18 | $24.89 | 199,991 |
| 2022-03-31 | $25.85 | $26.05 | $25.71 | $25.73 | $24.46 | 248,870 |
| 2022-03-30 | $26.06 | $26.10 | $25.59 | $25.77 | $24.50 | 212,122 |
| 2022-03-29 | $25.32 | $26.04 | $25.32 | $25.94 | $24.66 | 315,436 |
| 2022-03-28 | $25.17 | $25.23 | $24.78 | $25.09 | $23.85 | 163,052 |
| 2022-03-25 | $25.00 | $25.31 | $24.92 | $25.22 | $23.98 | 312,029 |
| 2022-03-24 | $24.39 | $24.90 | $24.23 | $24.89 | $23.66 | 127,330 |
| 2022-03-23 | $24.73 | $24.78 | $24.37 | $24.37 | $23.17 | 205,417 |
| 2022-03-22 | $24.95 | $25.32 | $24.67 | $24.82 | $23.60 | 209,797 |
| 2022-03-21 | $24.90 | $25.24 | $24.72 | $24.81 | $23.59 | 196,421 |
| 2022-03-18 | $24.97 | $25.03 | $24.66 | $24.93 | $23.70 | 613,735 |
| 2022-03-17 | $25.47 | $25.47 | $24.52 | $24.88 | $23.65 | 247,619 |
| 2022-03-16 | $24.70 | $24.75 | $24.26 | $24.71 | $23.49 | 302,697 |
| 2022-03-15 | $24.73 | $24.85 | $24.06 | $24.46 | $23.25 | 266,820 |
| 2022-03-14 | $25.04 | $25.10 | $24.38 | $24.59 | $23.38 | 194,262 |
| 2022-03-11 | $25.14 | $25.44 | $24.83 | $25.01 | $23.78 | 224,981 |
| 2022-03-10 | $24.84 | $25.15 | $24.66 | $25.13 | $23.89 | 248,920 |
| 2022-03-09 | $25.51 | $25.71 | $24.99 | $25.04 | $23.81 | 354,086 |
| 2022-03-08 | $25.10 | $25.37 | $24.74 | $25.06 | $23.82 | 245,647 |
| 2022-03-07 | $25.25 | $25.43 | $24.91 | $24.93 | $23.70 | 249,472 |
| 2022-03-04 | $25.06 | $25.40 | $24.74 | $25.35 | $24.10 | 273,573 |
| 2022-03-03 | $25.40 | $25.48 | $24.95 | $25.28 | $24.03 | 519,545 |
| 2022-03-02 | $24.80 | $25.47 | $24.80 | $25.27 | $24.02 | 282,219 |
| 2022-03-01 | $24.97 | $25.23 | $24.35 | $24.62 | $23.41 | 330,766 |
| 2022-02-28 | $24.79 | $25.22 | $24.58 | $25.05 | $23.82 | 250,568 |
| 2022-02-25 | $24.64 | $25.30 | $24.64 | $25.23 | $23.99 | 162,343 |
| 2022-02-24 | $24.02 | $24.52 | $23.85 | $24.45 | $23.24 | 306,447 |
| 2022-02-23 | $25.13 | $25.44 | $24.74 | $24.78 | $23.56 | 226,220 |
| 2022-02-22 | $25.04 | $25.35 | $24.64 | $25.09 | $23.85 | 301,350 |
| 2022-02-18 | $25.26 | $25.67 | $25.05 | $25.12 | $23.88 | 724,949 |
| 2022-02-17 | $25.70 | $25.99 | $24.98 | $25.41 | $24.16 | 312,943 |
| 2022-02-16 | $25.10 | $25.59 | $24.90 | $25.43 | $24.18 | 359,830 |
| 2022-02-15 | $24.38 | $25.06 | $24.38 | $24.87 | $23.64 | 320,528 |
| 2022-02-14 | $24.33 | $24.36 | $23.92 | $24.14 | $22.95 | 305,626 |
| 2022-02-11 | $24.15 | $24.66 | $23.94 | $24.25 | $23.05 | 307,011 |
| 2022-02-10 | $24.44 | $24.59 | $24.07 | $24.15 | $22.96 | 285,862 |
| 2022-02-09 | $24.79 | $25.02 | $24.35 | $24.47 | $23.26 | 251,548 |
| 2022-02-08 | $24.80 | $24.88 | $24.51 | $24.70 | $23.48 | 201,448 |
| 2022-02-07 | $24.75 | $24.91 | $24.59 | $24.69 | $23.47 | 130,849 |
| 2022-02-04 | $24.98 | $25.19 | $24.33 | $24.77 | $23.55 | 247,577 |
| 2022-02-03 | $25.31 | $25.41 | $24.92 | $25.02 | $23.79 | 202,305 |
| 2022-02-02 | $25.37 | $25.64 | $25.12 | $25.39 | $24.14 | 274,738 |
| 2022-02-01 | $25.44 | $25.96 | $25.13 | $25.45 | $24.20 | 201,795 |
| 2022-01-31 | $24.96 | $25.49 | $24.36 | $25.48 | $24.22 | 297,574 |
| 2022-01-28 | $24.43 | $25.26 | $24.04 | $25.26 | $24.01 | 364,485 |
| 2022-01-27 | $24.92 | $25.30 | $24.33 | $24.46 | $23.25 | 238,770 |
| 2022-01-26 | $25.30 | $25.79 | $24.65 | $24.81 | $23.59 | 283,195 |
| 2022-01-25 | $24.67 | $25.27 | $24.18 | $24.96 | $23.73 | 324,113 |
| 2022-01-24 | $24.85 | $25.03 | $23.93 | $24.95 | $23.72 | 316,426 |
| 2022-01-21 | $25.90 | $25.99 | $25.13 | $25.19 | $23.95 | 315,765 |
| 2022-01-20 | $26.73 | $27.21 | $26.23 | $26.28 | $24.45 | 318,094 |
| 2022-01-19 | $27.61 | $27.66 | $26.80 | $26.80 | $24.93 | 252,979 |
| 2022-01-18 | $27.96 | $28.19 | $27.52 | $27.57 | $25.65 | 266,172 |
| 2022-01-14 | $27.22 | $28.00 | $27.20 | $27.92 | $25.98 | 256,203 |
| 2022-01-13 | $27.55 | $27.91 | $27.34 | $27.55 | $25.63 | 219,305 |
| 2022-01-12 | $27.59 | $27.67 | $27.11 | $27.24 | $25.34 | 217,467 |
| 2022-01-11 | $27.69 | $27.82 | $27.12 | $27.65 | $25.73 | 222,991 |
| 2022-01-10 | $27.63 | $28.25 | $27.38 | $27.65 | $25.73 | 485,738 |
| 2022-01-07 | $27.15 | $27.77 | $26.82 | $27.51 | $25.59 | 213,443 |
| 2022-01-06 | $26.75 | $27.32 | $26.51 | $27.15 | $25.26 | 255,167 |
| 2022-01-05 | $27.46 | $27.50 | $26.39 | $26.45 | $24.61 | 594,048 |
| 2022-01-04 | $26.20 | $27.25 | $26.01 | $27.06 | $25.18 | 434,264 |
| 2022-01-03 | $24.97 | $25.98 | $24.97 | $25.93 | $24.12 | 204,420 |
| 2021-12-31 | $25.14 | $25.45 | $24.82 | $24.84 | $23.11 | 214,294 |
| 2021-12-30 | $25.04 | $25.48 | $25.01 | $25.13 | $23.38 | 287,520 |
| 2021-12-29 | $25.10 | $25.14 | $24.79 | $25.00 | $23.26 | 169,667 |
| 2021-12-28 | $24.50 | $25.24 | $24.50 | $25.14 | $23.39 | 249,039 |
| 2021-12-27 | $24.61 | $24.92 | $24.32 | $24.66 | $22.94 | 278,462 |
| 2021-12-23 | $24.38 | $24.78 | $24.32 | $24.75 | $23.03 | 259,920 |
| 2021-12-22 | $24.12 | $24.40 | $24.07 | $24.33 | $22.64 | 177,972 |
| 2021-12-21 | $23.84 | $24.66 | $23.84 | $24.26 | $22.57 | 157,248 |
| 2021-12-20 | $23.74 | $23.74 | $22.91 | $23.55 | $21.91 | 275,632 |
| 2021-12-17 | $23.81 | $24.26 | $23.58 | $24.12 | $22.44 | 1,205,197 |
| 2021-12-16 | $23.55 | $23.79 | $23.35 | $23.72 | $22.07 | 264,596 |
| 2021-12-15 | $23.33 | $23.53 | $22.83 | $23.46 | $21.83 | 494,567 |
| 2021-12-14 | $23.72 | $24.10 | $23.23 | $23.33 | $21.71 | 252,186 |
| 2021-12-13 | $23.94 | $24.11 | $23.63 | $23.73 | $22.08 | 234,340 |
| 2021-12-10 | $24.37 | $24.37 | $23.88 | $24.08 | $22.40 | 159,857 |
| 2021-12-09 | $24.35 | $24.84 | $24.08 | $24.26 | $22.57 | 150,149 |
| 2021-12-08 | $24.35 | $24.83 | $24.35 | $24.56 | $22.85 | 134,632 |
| 2021-12-07 | $24.68 | $24.81 | $24.27 | $24.37 | $22.67 | 204,687 |
| 2021-12-06 | $23.90 | $24.84 | $23.78 | $24.52 | $22.81 | 208,867 |
| 2021-12-03 | $24.00 | $24.24 | $23.47 | $23.59 | $21.95 | 226,593 |
| 2021-12-02 | $23.27 | $24.06 | $23.24 | $23.88 | $22.22 | 233,403 |
| 2021-12-01 | $24.15 | $24.70 | $23.10 | $23.13 | $21.52 | 214,745 |
| 2021-11-30 | $23.75 | $24.08 | $23.40 | $23.73 | $22.08 | 375,896 |
| 2021-11-29 | $24.60 | $24.60 | $23.78 | $24.07 | $22.39 | 221,453 |
| 2021-11-26 | $25.26 | $25.45 | $23.60 | $24.42 | $22.72 | 284,850 |
| 2021-11-24 | $25.70 | $25.98 | $25.52 | $25.72 | $23.93 | 295,223 |
| 2021-11-23 | $25.50 | $26.04 | $25.50 | $25.50 | $23.72 | 226,781 |
| 2021-11-22 | $25.89 | $26.11 | $25.38 | $25.39 | $23.62 | 224,316 |
| 2021-11-19 | $26.36 | $26.74 | $25.55 | $25.80 | $24.00 | 222,160 |
| 2021-11-18 | $26.67 | $26.81 | $26.31 | $26.62 | $24.77 | 217,770 |
| 2021-11-17 | $26.60 | $26.73 | $26.01 | $26.55 | $24.70 | 173,536 |
| 2021-11-16 | $27.61 | $27.66 | $26.80 | $26.91 | $25.04 | 145,507 |
| 2021-11-15 | $27.25 | $27.60 | $27.09 | $27.60 | $25.68 | 123,075 |
| 2021-11-12 | $27.39 | $27.48 | $26.99 | $27.23 | $25.33 | 180,935 |
| 2021-11-11 | $27.06 | $27.47 | $27.00 | $27.42 | $25.51 | 118,987 |
| 2021-11-10 | $27.04 | $27.45 | $27.04 | $27.07 | $25.19 | 213,442 |
| 2021-11-09 | $27.09 | $27.40 | $26.98 | $27.22 | $25.33 | 120,881 |
| 2021-11-08 | $27.41 | $27.43 | $27.04 | $27.18 | $25.29 | 162,039 |
| 2021-11-05 | $26.09 | $27.23 | $26.09 | $27.10 | $25.21 | 313,264 |
| 2021-11-04 | $26.41 | $26.68 | $25.73 | $25.83 | $24.03 | 191,907 |
| 2021-11-03 | $25.80 | $26.85 | $25.80 | $26.61 | $24.76 | 162,941 |
| 2021-11-02 | $26.38 | $26.43 | $25.90 | $25.90 | $24.10 | 234,775 |
| 2021-11-01 | $25.65 | $26.29 | $25.57 | $26.22 | $24.39 | 248,195 |
| 2021-10-29 | $26.19 | $26.33 | $25.36 | $25.62 | $23.84 | 448,908 |
| 2021-10-28 | $26.10 | $26.33 | $25.94 | $26.20 | $24.38 | 173,195 |
| 2021-10-27 | $26.31 | $26.45 | $26.04 | $26.10 | $24.28 | 216,660 |
| 2021-10-26 | $26.50 | $26.74 | $26.30 | $26.31 | $24.48 | 227,463 |
| 2021-10-25 | $26.95 | $26.95 | $26.30 | $26.53 | $24.68 | 340,927 |
| 2021-10-22 | $27.34 | $27.47 | $26.91 | $26.95 | $25.07 | 206,926 |
| 2021-10-21 | $28.25 | $28.36 | $27.64 | $27.86 | $25.40 | 314,216 |
| 2021-10-20 | $28.05 | $28.49 | $27.83 | $28.28 | $25.79 | 222,840 |
| 2021-10-19 | $28.48 | $28.48 | $27.90 | $27.94 | $25.48 | 207,347 |
| 2021-10-18 | $27.94 | $28.35 | $27.72 | $28.32 | $25.82 | 200,256 |
| 2021-10-15 | $27.66 | $28.27 | $27.51 | $28.14 | $25.66 | 248,437 |
| 2021-10-14 | $27.00 | $27.30 | $26.92 | $27.24 | $24.84 | 204,881 |
| 2021-10-13 | $26.57 | $26.88 | $26.24 | $26.84 | $24.47 | 274,184 |
| 2021-10-12 | $26.50 | $26.78 | $26.41 | $26.60 | $24.25 | 181,941 |
| 2021-10-11 | $26.39 | $26.54 | $26.22 | $26.46 | $24.13 | 77,868 |
| 2021-10-08 | $26.13 | $26.48 | $26.13 | $26.34 | $24.02 | 93,187 |
| 2021-10-07 | $26.09 | $26.50 | $25.95 | $26.22 | $23.91 | 134,885 |
| 2021-10-06 | $25.80 | $26.03 | $25.10 | $25.94 | $23.65 | 235,351 |
| 2021-10-05 | $26.10 | $26.10 | $25.62 | $25.90 | $23.62 | 237,664 |
| 2021-10-04 | $25.99 | $26.39 | $25.88 | $26.11 | $23.81 | 220,724 |
| 2021-10-01 | $25.41 | $26.26 | $25.18 | $25.94 | $23.65 | 374,254 |
| 2021-09-30 | $25.79 | $25.95 | $25.20 | $25.33 | $23.10 | 247,446 |
| 2021-09-29 | $25.70 | $25.91 | $25.42 | $25.75 | $23.48 | 143,064 |
| 2021-09-28 | $26.08 | $26.18 | $25.62 | $25.69 | $23.42 | 133,842 |
| 2021-09-27 | $25.80 | $26.63 | $25.80 | $26.05 | $23.75 | 158,777 |
| 2021-09-24 | $25.90 | $26.11 | $25.56 | $25.63 | $23.37 | 123,828 |
| 2021-09-23 | $25.90 | $26.06 | $25.72 | $25.87 | $23.59 | 108,743 |
| 2021-09-22 | $25.33 | $26.07 | $25.33 | $25.67 | $23.41 | 158,109 |
| 2021-09-21 | $25.31 | $25.53 | $25.13 | $25.21 | $22.99 | 100,679 |
| 2021-09-20 | $25.00 | $25.36 | $24.81 | $25.24 | $23.01 | 137,562 |
| 2021-09-17 | $25.27 | $25.52 | $25.04 | $25.29 | $23.06 | 758,479 |
| 2021-09-16 | $25.40 | $25.63 | $25.05 | $25.22 | $23.00 | 211,776 |
| 2021-09-15 | $25.68 | $25.87 | $25.35 | $25.42 | $23.18 | 182,586 |
| 2021-09-14 | $26.01 | $26.07 | $25.54 | $25.74 | $23.47 | 203,780 |
| 2021-09-13 | $25.49 | $26.15 | $25.49 | $25.82 | $23.54 | 188,272 |
| 2021-09-10 | $26.43 | $26.43 | $25.38 | $25.40 | $23.16 | 156,367 |
| 2021-09-09 | $26.72 | $26.90 | $26.34 | $26.34 | $24.02 | 167,306 |
| 2021-09-08 | $26.78 | $27.00 | $26.52 | $26.85 | $24.48 | 101,650 |
| 2021-09-07 | $26.79 | $26.79 | $26.35 | $26.72 | $24.36 | 115,439 |
| 2021-09-03 | $26.55 | $26.68 | $26.10 | $26.66 | $24.31 | 126,256 |
| 2021-09-02 | $26.60 | $26.63 | $26.41 | $26.57 | $24.23 | 95,649 |
| 2021-09-01 | $26.63 | $26.82 | $26.47 | $26.58 | $24.24 | 86,598 |
| 2021-08-31 | $26.43 | $26.84 | $26.38 | $26.53 | $24.19 | 128,818 |
| 2021-08-30 | $26.87 | $26.88 | $26.39 | $26.53 | $24.19 | 100,829 |
| 2021-08-27 | $26.22 | $27.07 | $26.22 | $26.78 | $24.42 | 174,748 |
| 2021-08-26 | $26.18 | $26.38 | $26.06 | $26.20 | $23.89 | 150,280 |
| 2021-08-25 | $26.33 | $26.61 | $26.21 | $26.24 | $23.93 | 97,759 |
| 2021-08-24 | $26.46 | $26.46 | $26.07 | $26.32 | $24.00 | 91,540 |
| 2021-08-23 | $26.60 | $26.70 | $26.33 | $26.48 | $24.14 | 103,164 |
| 2021-08-20 | $25.96 | $26.45 | $25.61 | $26.37 | $24.04 | 135,912 |
| 2021-08-19 | $26.27 | $26.35 | $25.79 | $26.16 | $23.85 | 351,020 |
| 2021-08-18 | $26.56 | $26.65 | $26.28 | $26.38 | $24.05 | 141,585 |
| 2021-08-17 | $26.36 | $26.69 | $26.01 | $26.61 | $24.26 | 194,933 |
| 2021-08-16 | $26.55 | $27.05 | $26.45 | $26.48 | $24.14 | 165,728 |
| 2021-08-13 | $26.79 | $26.85 | $26.50 | $26.72 | $24.36 | 96,079 |
| 2021-08-12 | $27.38 | $27.38 | $26.61 | $26.69 | $24.34 | 142,321 |
| 2021-08-11 | $27.42 | $27.42 | $27.12 | $27.28 | $24.87 | 134,553 |
| 2021-08-10 | $27.35 | $27.63 | $27.15 | $27.26 | $24.86 | 146,774 |
| 2021-08-09 | $27.62 | $27.69 | $27.22 | $27.40 | $24.98 | 154,633 |
| 2021-08-06 | $27.86 | $28.12 | $27.60 | $27.77 | $25.32 | 88,215 |
| 2021-08-05 | $27.26 | $27.72 | $27.26 | $27.65 | $25.21 | 104,361 |
| 2021-08-04 | $27.64 | $27.77 | $27.13 | $27.19 | $24.79 | 236,789 |
| 2021-08-03 | $28.45 | $28.45 | $27.86 | $28.12 | $25.64 | 214,745 |
| 2021-08-02 | $29.05 | $29.69 | $28.22 | $28.26 | $25.77 | 221,068 |
| 2021-07-30 | $29.16 | $29.68 | $28.80 | $28.98 | $26.42 | 249,597 |
| 2021-07-29 | $28.97 | $29.47 | $28.84 | $29.03 | $26.47 | 189,013 |
| 2021-07-28 | $28.98 | $29.13 | $28.51 | $28.84 | $26.30 | 97,148 |
| 2021-07-27 | $28.63 | $28.98 | $28.57 | $28.90 | $26.35 | 120,600 |
| 2021-07-26 | $28.70 | $29.00 | $28.58 | $28.84 | $26.30 | 103,627 |
| 2021-07-23 | $28.76 | $29.00 | $28.18 | $28.66 | $26.13 | 156,279 |
| 2021-07-22 | $29.85 | $29.85 | $29.07 | $29.24 | $26.16 | 171,867 |
| 2021-07-21 | $29.98 | $30.49 | $29.82 | $29.90 | $26.75 | 182,142 |
| 2021-07-20 | $28.64 | $30.10 | $28.60 | $29.69 | $26.56 | 271,503 |
| 2021-07-19 | $28.98 | $28.98 | $28.06 | $28.49 | $25.49 | 229,238 |
| 2021-07-16 | $29.29 | $29.59 | $29.13 | $29.24 | $26.16 | 264,974 |
| 2021-07-15 | $29.16 | $29.41 | $28.84 | $29.38 | $26.28 | 211,853 |
| 2021-07-14 | $28.86 | $29.20 | $28.71 | $29.05 | $25.99 | 131,518 |
| 2021-07-13 | $29.44 | $29.50 | $28.60 | $28.75 | $25.72 | 156,773 |
| 2021-07-12 | $28.99 | $29.49 | $28.80 | $29.46 | $26.36 | 154,190 |
| 2021-07-09 | $28.19 | $29.01 | $28.19 | $28.99 | $25.93 | 150,447 |
| 2021-07-08 | $28.21 | $28.55 | $27.80 | $28.00 | $25.05 | 251,613 |
| 2021-07-07 | $29.03 | $29.27 | $28.46 | $28.51 | $25.51 | 202,676 |
| 2021-07-06 | $28.98 | $29.49 | $28.44 | $29.17 | $26.10 | 173,081 |
| 2021-07-02 | $29.53 | $29.61 | $29.05 | $29.09 | $26.02 | 164,524 |
| 2021-07-01 | $29.41 | $29.85 | $29.14 | $29.56 | $26.44 | 158,402 |
| 2021-06-30 | $29.21 | $29.76 | $29.21 | $29.31 | $26.22 | 212,834 |
| 2021-06-29 | $29.19 | $29.71 | $29.19 | $29.36 | $26.27 | 129,354 |
| 2021-06-28 | $29.40 | $29.40 | $28.89 | $29.25 | $26.17 | 210,460 |
| 2021-06-25 | $29.80 | $29.93 | $29.30 | $29.51 | $26.40 | 527,598 |
| 2021-06-24 | $29.11 | $29.70 | $29.11 | $29.67 | $26.54 | 103,412 |
| 2021-06-23 | $29.34 | $29.63 | $29.13 | $29.29 | $26.20 | 151,570 |
| 2021-06-22 | $29.68 | $29.68 | $29.08 | $29.23 | $26.15 | 151,551 |
| 2021-06-21 | $29.06 | $29.90 | $28.98 | $29.63 | $26.51 | 154,262 |
| 2021-06-18 | $29.44 | $29.54 | $28.70 | $28.94 | $25.89 | 538,907 |
| 2021-06-17 | $30.45 | $30.60 | $29.68 | $29.88 | $26.73 | 166,241 |
| 2021-06-16 | $30.69 | $30.94 | $30.36 | $30.50 | $27.29 | 135,149 |
| 2021-06-15 | $30.94 | $30.94 | $30.38 | $30.70 | $27.46 | 132,761 |
| 2021-06-14 | $30.93 | $30.99 | $30.51 | $30.89 | $27.63 | 163,681 |
| 2021-06-11 | $31.32 | $31.35 | $30.82 | $30.92 | $27.66 | 117,811 |
| 2021-06-10 | $31.41 | $31.69 | $31.19 | $31.35 | $28.05 | 189,843 |
| 2021-06-09 | $30.96 | $31.35 | $30.81 | $31.25 | $27.96 | 240,443 |
| 2021-06-08 | $30.37 | $31.08 | $30.37 | $30.81 | $27.56 | 208,743 |
| 2021-06-07 | $29.70 | $30.55 | $29.63 | $30.38 | $27.18 | 161,436 |
| 2021-06-04 | $30.10 | $30.13 | $29.51 | $29.70 | $26.57 | 95,584 |
| 2021-06-03 | $29.86 | $30.05 | $29.50 | $29.96 | $26.80 | 147,678 |
| 2021-06-02 | $30.00 | $30.05 | $29.80 | $30.04 | $26.87 | 139,522 |
| 2021-06-01 | $29.20 | $30.05 | $29.18 | $29.88 | $26.73 | 278,830 |
| 2021-05-28 | $29.21 | $29.34 | $28.90 | $29.23 | $26.15 | 155,880 |
| 2021-05-27 | $29.22 | $29.48 | $28.97 | $29.01 | $25.95 | 235,407 |
| 2021-05-26 | $28.54 | $29.28 | $28.54 | $29.18 | $26.10 | 163,358 |
| 2021-05-25 | $29.01 | $29.32 | $28.55 | $28.59 | $25.58 | 216,206 |
| 2021-05-24 | $28.50 | $29.07 | $28.38 | $28.84 | $25.80 | 274,935 |
| 2021-05-21 | $28.28 | $28.45 | $28.17 | $28.38 | $25.39 | 199,299 |
| 2021-05-20 | $27.44 | $28.17 | $27.06 | $28.17 | $25.20 | 208,600 |
| 2021-05-19 | $27.24 | $27.36 | $26.98 | $27.33 | $24.45 | 173,850 |
| 2021-05-18 | $27.23 | $27.72 | $27.11 | $27.42 | $24.53 | 197,493 |
| 2021-05-17 | $27.23 | $27.33 | $26.90 | $27.11 | $24.25 | 137,324 |
| 2021-05-14 | $27.22 | $27.54 | $27.03 | $27.42 | $24.53 | 118,294 |
| 2021-05-13 | $26.55 | $27.19 | $26.37 | $27.01 | $24.16 | 183,226 |
| 2021-05-12 | $27.32 | $27.35 | $26.25 | $26.36 | $23.58 | 217,267 |
| 2021-05-11 | $27.26 | $27.46 | $26.86 | $27.34 | $24.46 | 156,551 |
| 2021-05-10 | $27.50 | $27.87 | $27.26 | $27.49 | $24.59 | 179,642 |
| 2021-05-07 | $27.01 | $27.58 | $27.00 | $27.49 | $24.59 | 109,883 |
| 2021-05-06 | $26.94 | $27.31 | $26.87 | $27.22 | $24.35 | 176,087 |
| 2021-05-05 | $27.58 | $27.58 | $26.73 | $26.84 | $24.01 | 316,813 |
| 2021-05-04 | $27.98 | $28.13 | $27.61 | $27.74 | $24.82 | 202,836 |
| 2021-05-03 | $27.90 | $28.33 | $27.83 | $28.04 | $25.08 | 294,402 |
| 2021-04-30 | $27.52 | $28.00 | $27.52 | $27.75 | $24.83 | 251,333 |
| 2021-04-29 | $27.85 | $28.38 | $27.50 | $27.58 | $24.67 | 185,261 |
| 2021-04-28 | $27.87 | $28.21 | $27.76 | $27.82 | $24.89 | 112,812 |
| 2021-04-27 | $27.97 | $28.05 | $27.69 | $27.80 | $24.87 | 167,138 |
| 2021-04-26 | $27.80 | $28.25 | $27.68 | $27.97 | $25.02 | 132,652 |
| 2021-04-23 | $27.66 | $27.75 | $27.45 | $27.57 | $24.66 | 169,588 |
| 2021-04-22 | $28.43 | $28.82 | $28.18 | $28.21 | $24.74 | 180,243 |
| 2021-04-21 | $28.50 | $28.75 | $28.25 | $28.48 | $24.98 | 210,768 |
| 2021-04-20 | $28.56 | $28.84 | $28.17 | $28.41 | $24.92 | 128,110 |
| 2021-04-19 | $28.71 | $28.76 | $28.25 | $28.53 | $25.02 | 125,292 |
| 2021-04-16 | $28.65 | $28.83 | $28.30 | $28.51 | $25.01 | 119,439 |
| 2021-04-15 | $28.32 | $28.50 | $27.91 | $28.42 | $24.93 | 115,076 |
| 2021-04-14 | $27.98 | $28.51 | $27.89 | $28.10 | $24.65 | 97,438 |
| 2021-04-13 | $27.92 | $28.15 | $27.49 | $28.01 | $24.57 | 132,245 |
| 2021-04-12 | $27.97 | $28.00 | $27.51 | $27.88 | $24.45 | 116,751 |
| 2021-04-09 | $27.92 | $27.96 | $27.45 | $27.73 | $24.32 | 150,577 |
| 2021-04-08 | $28.17 | $28.17 | $27.58 | $27.82 | $24.40 | 161,910 |
| 2021-04-07 | $28.33 | $28.61 | $28.06 | $28.26 | $24.79 | 119,511 |
| 2021-04-06 | $28.27 | $28.47 | $28.12 | $28.24 | $24.77 | 136,024 |
| 2021-04-05 | $27.86 | $28.28 | $27.70 | $28.16 | $24.70 | 219,455 |
| 2021-04-01 | $27.52 | $27.78 | $27.24 | $27.78 | $24.37 | 233,004 |
| 2021-03-31 | $28.37 | $28.46 | $27.52 | $27.52 | $24.14 | 357,581 |
| 2021-03-30 | $28.17 | $28.81 | $28.17 | $28.51 | $25.01 | 210,524 |
| 2021-03-29 | $28.50 | $28.92 | $27.85 | $28.02 | $24.58 | 202,848 |
| 2021-03-26 | $28.19 | $28.83 | $27.97 | $28.70 | $25.17 | 172,292 |
| 2021-03-25 | $27.45 | $28.19 | $27.08 | $27.97 | $24.53 | 169,212 |
| 2021-03-24 | $27.91 | $28.44 | $27.45 | $27.52 | $24.14 | 189,014 |
| 2021-03-23 | $27.61 | $28.11 | $27.44 | $27.55 | $24.16 | 183,965 |
| 2021-03-22 | $27.91 | $28.09 | $27.09 | $27.63 | $24.23 | 211,828 |
| 2021-03-19 | $28.45 | $28.98 | $27.99 | $28.09 | $24.64 | 676,545 |
| 2021-03-18 | $28.88 | $29.13 | $28.34 | $28.58 | $25.07 | 157,185 |
| 2021-03-17 | $28.74 | $28.99 | $28.51 | $28.95 | $25.39 | 152,325 |
| 2021-03-16 | $29.43 | $29.43 | $28.65 | $28.73 | $25.20 | 141,559 |
| 2021-03-15 | $29.62 | $29.73 | $29.12 | $29.47 | $25.84 | 234,032 |
| 2021-03-12 | $28.88 | $29.56 | $28.62 | $29.50 | $25.87 | 190,438 |
| 2021-03-11 | $28.80 | $28.94 | $28.28 | $28.69 | $25.16 | 207,956 |
| 2021-03-10 | $28.17 | $28.75 | $27.59 | $28.59 | $25.08 | 146,817 |
| 2021-03-09 | $28.49 | $28.65 | $27.78 | $28.03 | $24.59 | 149,181 |
| 2021-03-08 | $27.01 | $28.59 | $26.91 | $28.37 | $24.88 | 199,339 |
| 2021-03-05 | $26.40 | $27.01 | $26.24 | $26.88 | $23.58 | 226,572 |
| 2021-03-04 | $26.68 | $27.13 | $25.89 | $26.09 | $22.88 | 382,495 |
| 2021-03-03 | $25.85 | $26.80 | $25.85 | $26.68 | $23.40 | 217,360 |
| 2021-03-02 | $26.06 | $26.20 | $25.52 | $25.77 | $22.60 | 122,957 |
| 2021-03-01 | $25.71 | $26.34 | $25.71 | $26.04 | $22.84 | 148,487 |
| 2021-02-26 | $25.82 | $25.92 | $25.10 | $25.29 | $22.18 | 264,672 |
| 2021-02-25 | $26.22 | $26.50 | $25.54 | $25.67 | $22.52 | 190,164 |
| 2021-02-24 | $25.81 | $26.58 | $25.81 | $26.33 | $23.09 | 225,671 |
| 2021-02-23 | $25.35 | $26.10 | $25.35 | $25.71 | $22.55 | 282,643 |
| 2021-02-22 | $24.56 | $25.47 | $24.56 | $25.32 | $22.21 | 183,356 |
| 2021-02-19 | $24.43 | $25.15 | $24.09 | $24.74 | $21.70 | 243,330 |
| 2021-02-18 | $24.90 | $25.16 | $24.50 | $24.54 | $21.52 | 174,822 |
| 2021-02-17 | $25.12 | $25.12 | $24.59 | $24.98 | $21.91 | 141,025 |
| 2021-02-16 | $25.36 | $25.68 | $25.24 | $25.27 | $22.16 | 185,371 |
| 2021-02-12 | $25.48 | $25.52 | $25.14 | $25.19 | $22.09 | 98,591 |
| 2021-02-11 | $25.50 | $25.54 | $25.02 | $25.53 | $22.39 | 151,619 |
| 2021-02-10 | $25.19 | $25.87 | $25.18 | $25.34 | $22.23 | 168,891 |
| 2021-02-09 | $25.02 | $25.22 | $24.63 | $25.07 | $21.99 | 139,699 |
| 2021-02-08 | $24.45 | $25.04 | $24.28 | $25.01 | $21.94 | 177,460 |
| 2021-02-05 | $24.37 | $24.45 | $24.14 | $24.33 | $21.34 | 230,873 |
| 2021-02-04 | $23.70 | $24.28 | $23.70 | $24.12 | $21.16 | 266,294 |
| 2021-02-03 | $23.67 | $23.87 | $23.11 | $23.69 | $20.78 | 257,515 |
| 2021-02-02 | $24.30 | $24.35 | $23.67 | $23.71 | $20.80 | 214,464 |
| 2021-02-01 | $23.45 | $24.14 | $22.95 | $24.00 | $21.05 | 250,305 |
| 2021-01-29 | $23.99 | $24.38 | $23.01 | $23.14 | $20.30 | 383,149 |
| 2021-01-28 | $24.51 | $24.81 | $23.96 | $24.03 | $21.08 | 293,392 |
| 2021-01-27 | $24.36 | $24.89 | $24.21 | $24.36 | $21.37 | 227,314 |
| 2021-01-26 | $24.72 | $25.08 | $24.53 | $25.01 | $21.94 | 165,732 |
| 2021-01-25 | $24.25 | $24.90 | $23.83 | $24.71 | $21.67 | 162,983 |
| 2021-01-22 | $25.19 | $25.28 | $23.65 | $24.58 | $21.56 | 368,106 |
| 2021-01-21 | $26.12 | $26.25 | $25.45 | $25.98 | $22.29 | 321,953 |
| 2021-01-20 | $26.11 | $26.49 | $25.92 | $26.04 | $22.34 | 185,410 |
| 2021-01-19 | $26.40 | $26.48 | $25.68 | $25.88 | $22.20 | 203,721 |
| 2021-01-15 | $25.63 | $26.18 | $25.41 | $26.07 | $22.37 | 160,666 |
| 2021-01-14 | $24.91 | $26.12 | $24.85 | $25.93 | $22.25 | 205,272 |
| 2021-01-13 | $24.60 | $24.86 | $24.31 | $24.75 | $21.23 | 135,870 |
| 2021-01-12 | $23.86 | $24.33 | $23.58 | $24.26 | $20.81 | 171,236 |
| 2021-01-11 | $23.48 | $23.91 | $23.18 | $23.71 | $20.34 | 149,475 |
| 2021-01-08 | $23.71 | $23.78 | $23.32 | $23.73 | $20.36 | 193,248 |
| 2021-01-07 | $23.85 | $24.20 | $23.23 | $23.64 | $20.28 | 267,622 |
| 2021-01-06 | $22.88 | $24.37 | $22.80 | $23.75 | $20.38 | 406,264 |
| 2021-01-05 | $22.40 | $23.07 | $22.36 | $22.54 | $19.34 | 232,130 |
| 2021-01-04 | $22.71 | $22.91 | $22.21 | $22.41 | $19.23 | 262,370 |
| 2020-12-31 | $22.50 | $22.78 | $22.24 | $22.72 | $19.49 | 188,029 |
| 2020-12-30 | $22.55 | $22.97 | $22.34 | $22.49 | $19.29 | 167,940 |
| 2020-12-29 | $23.08 | $23.16 | $22.37 | $22.54 | $19.33 | 169,718 |
| 2020-12-28 | $22.90 | $23.25 | $22.74 | $22.92 | $19.66 | 185,529 |
| 2020-12-24 | $22.62 | $22.99 | $22.40 | $22.88 | $19.63 | 97,634 |
| 2020-12-23 | $22.56 | $23.00 | $22.43 | $22.59 | $19.38 | 188,541 |
| 2020-12-22 | $22.75 | $22.75 | $22.28 | $22.54 | $19.34 | 214,848 |
| 2020-12-21 | $22.75 | $22.92 | $22.10 | $22.71 | $19.48 | 330,161 |
| 2020-12-18 | $23.95 | $23.95 | $23.04 | $23.17 | $19.88 | 887,000 |
| 2020-12-17 | $24.32 | $24.32 | $23.54 | $23.90 | $20.50 | 187,253 |
| 2020-12-16 | $24.69 | $24.95 | $24.25 | $24.31 | $20.86 | 222,220 |
| 2020-12-15 | $24.02 | $24.63 | $23.77 | $24.63 | $21.13 | 283,713 |
| 2020-12-14 | $23.46 | $24.67 | $23.46 | $23.90 | $20.50 | 324,105 |
| 2020-12-11 | $23.45 | $23.87 | $23.26 | $23.58 | $20.23 | 118,308 |
| 2020-12-10 | $23.59 | $23.85 | $23.28 | $23.58 | $20.23 | 149,608 |
| 2020-12-09 | $24.00 | $24.19 | $23.66 | $23.71 | $20.34 | 174,252 |
| 2020-12-08 | $23.53 | $24.13 | $23.53 | $23.90 | $20.50 | 180,275 |
| 2020-12-07 | $23.87 | $24.28 | $23.55 | $23.87 | $20.48 | 192,273 |
| 2020-12-04 | $22.92 | $23.94 | $22.92 | $23.87 | $20.48 | 198,609 |
| 2020-12-03 | $22.91 | $23.50 | $22.78 | $23.00 | $19.73 | 218,258 |
| 2020-12-02 | $22.58 | $23.18 | $22.50 | $22.98 | $19.71 | 187,631 |
| 2020-12-01 | $23.12 | $23.79 | $22.71 | $22.78 | $19.54 | 306,800 |
| 2020-11-30 | $23.77 | $23.87 | $22.74 | $22.85 | $19.60 | 522,031 |
| 2020-11-27 | $24.27 | $24.27 | $23.48 | $23.86 | $20.47 | 63,664 |
| 2020-11-25 | $24.45 | $24.51 | $23.01 | $24.23 | $20.79 | 102,771 |
| 2020-11-24 | $24.38 | $25.15 | $24.28 | $24.60 | $21.10 | 204,843 |
| 2020-11-23 | $23.78 | $24.40 | $23.64 | $23.93 | $20.53 | 201,654 |
| 2020-11-20 | $22.89 | $23.57 | $22.87 | $23.48 | $20.14 | 161,493 |
| 2020-11-19 | $23.11 | $23.29 | $22.32 | $23.12 | $19.83 | 159,801 |
| 2020-11-18 | $23.61 | $23.79 | $22.69 | $22.72 | $19.49 | 178,976 |
| 2020-11-17 | $22.89 | $23.73 | $22.78 | $23.61 | $20.26 | 309,240 |
| 2020-11-16 | $22.81 | $23.60 | $22.26 | $23.14 | $19.85 | 206,852 |
| 2020-11-13 | $21.38 | $22.29 | $21.34 | $22.20 | $19.05 | 190,981 |
| 2020-11-12 | $21.67 | $21.67 | $20.81 | $21.07 | $18.07 | 181,502 |
| 2020-11-11 | $22.31 | $22.31 | $21.40 | $21.74 | $18.65 | 121,335 |
| 2020-11-10 | $21.10 | $22.10 | $20.56 | $21.97 | $18.85 | 325,993 |
| 2020-11-09 | $18.57 | $21.26 | $18.57 | $20.59 | $17.66 | 490,856 |
| 2020-11-06 | $18.67 | $18.88 | $17.90 | $18.09 | $15.52 | 175,833 |
| 2020-11-05 | $18.81 | $19.10 | $18.54 | $18.68 | $16.03 | 170,368 |
| 2020-11-04 | $19.56 | $19.56 | $18.65 | $18.72 | $16.06 | 162,523 |
| 2020-11-03 | $19.36 | $19.80 | $19.00 | $19.73 | $16.92 | 180,470 |
| 2020-11-02 | $18.64 | $19.21 | $18.63 | $19.17 | $16.45 | 224,016 |
| 2020-10-30 | $18.14 | $19.03 | $18.14 | $18.41 | $15.79 | 286,441 |
| 2020-10-29 | $18.04 | $18.54 | $17.62 | $18.33 | $15.73 | 272,412 |
| 2020-10-28 | $18.12 | $18.37 | $17.75 | $17.99 | $15.43 | 227,516 |
| 2020-10-27 | $19.11 | $19.35 | $18.43 | $18.46 | $15.84 | 252,525 |
| 2020-10-26 | $19.71 | $19.73 | $19.14 | $19.23 | $16.50 | 182,483 |
| 2020-10-23 | $19.96 | $20.11 | $19.70 | $19.90 | $17.07 | 193,522 |
| 2020-10-22 | $20.28 | $20.54 | $20.05 | $20.49 | $17.11 | 226,189 |
| 2020-10-21 | $20.04 | $20.41 | $19.90 | $20.28 | $16.93 | 229,454 |
| 2020-10-20 | $20.39 | $20.77 | $20.01 | $20.08 | $16.76 | 265,957 |
| 2020-10-19 | $20.91 | $20.96 | $20.07 | $20.16 | $16.83 | 564,088 |
| 2020-10-16 | $21.12 | $21.29 | $20.75 | $21.00 | $17.53 | 203,169 |
| 2020-10-15 | $20.45 | $21.43 | $20.40 | $21.25 | $17.74 | 169,135 |
| 2020-10-14 | $21.04 | $21.24 | $20.59 | $20.61 | $17.21 | 163,414 |
| 2020-10-13 | $21.64 | $21.74 | $21.06 | $21.11 | $17.62 | 163,668 |
| 2020-10-12 | $21.29 | $21.90 | $21.10 | $21.78 | $18.18 | 159,906 |
| 2020-10-09 | $21.80 | $22.00 | $21.07 | $21.31 | $17.79 | 143,712 |
| 2020-10-08 | $20.88 | $21.80 | $20.88 | $21.76 | $18.17 | 162,891 |
| 2020-10-07 | $21.40 | $21.43 | $20.54 | $20.80 | $17.36 | 294,789 |
| 2020-10-06 | $21.45 | $21.90 | $21.25 | $21.31 | $17.79 | 299,966 |
| 2020-10-05 | $21.69 | $21.74 | $21.07 | $21.16 | $17.67 | 211,104 |
| 2020-10-02 | $20.65 | $21.62 | $20.45 | $21.54 | $17.98 | 107,216 |
| 2020-10-01 | $20.71 | $21.05 | $20.34 | $21.03 | $17.56 | 138,057 |
| 2020-09-30 | $21.06 | $21.49 | $20.65 | $20.72 | $17.30 | 261,219 |
| 2020-09-29 | $21.32 | $21.37 | $20.57 | $20.96 | $17.50 | 114,381 |
| 2020-09-28 | $20.55 | $21.67 | $20.55 | $21.43 | $17.89 | 265,038 |
| 2020-09-25 | $20.26 | $20.57 | $19.97 | $20.42 | $17.05 | 199,179 |
| 2020-09-24 | $20.44 | $20.95 | $20.28 | $20.46 | $17.08 | 181,233 |
| 2020-09-23 | $21.23 | $22.30 | $20.39 | $20.41 | $17.03 | 242,272 |
| 2020-09-22 | $21.59 | $21.92 | $21.18 | $21.28 | $17.77 | 274,054 |
| 2020-09-21 | $22.64 | $22.64 | $21.51 | $21.61 | $18.04 | 246,451 |
| 2020-09-18 | $23.22 | $23.22 | $22.34 | $22.65 | $18.91 | 724,016 |
| 2020-09-17 | $22.98 | $23.43 | $22.85 | $23.04 | $19.23 | 159,092 |
| 2020-09-16 | $23.27 | $23.65 | $23.00 | $23.31 | $19.46 | 180,819 |
| 2020-09-15 | $23.04 | $23.50 | $22.99 | $23.16 | $19.33 | 128,559 |
| 2020-09-14 | $22.65 | $23.10 | $22.48 | $22.96 | $19.17 | 181,636 |
| 2020-09-11 | $23.02 | $23.02 | $22.19 | $22.44 | $18.73 | 221,217 |
| 2020-09-10 | $23.26 | $23.31 | $22.90 | $22.98 | $19.18 | 153,340 |
| 2020-09-09 | $23.52 | $23.90 | $23.22 | $23.31 | $19.46 | 137,408 |
| 2020-09-08 | $23.60 | $23.60 | $22.90 | $23.34 | $19.49 | 195,059 |
| 2020-09-04 | $24.20 | $24.31 | $23.36 | $23.73 | $19.81 | 156,369 |
| 2020-09-03 | $23.85 | $24.50 | $23.64 | $23.98 | $20.02 | 210,528 |
| 2020-09-02 | $23.40 | $23.96 | $23.36 | $23.91 | $19.96 | 259,604 |
| 2020-09-01 | $23.76 | $23.81 | $23.33 | $23.50 | $19.62 | 394,560 |
| 2020-08-31 | $24.44 | $24.65 | $23.76 | $23.84 | $19.90 | 249,021 |
| 2020-08-28 | $24.92 | $25.00 | $24.18 | $24.39 | $20.36 | 165,875 |
| 2020-08-27 | $24.34 | $24.97 | $24.06 | $24.82 | $20.72 | 172,419 |
| 2020-08-26 | $24.56 | $24.74 | $24.08 | $24.36 | $20.34 | 179,655 |
| 2020-08-25 | $25.13 | $25.38 | $24.61 | $24.75 | $20.66 | 290,599 |
| 2020-08-24 | $24.31 | $25.00 | $23.85 | $24.96 | $20.84 | 174,479 |
| 2020-08-21 | $24.39 | $24.54 | $23.80 | $24.39 | $20.36 | 199,671 |
| 2020-08-20 | $24.03 | $25.09 | $24.03 | $24.56 | $20.50 | 171,691 |
| 2020-08-19 | $24.59 | $24.59 | $24.00 | $24.11 | $20.13 | 372,532 |
| 2020-08-18 | $25.05 | $25.19 | $24.42 | $24.54 | $20.49 | 261,334 |
| 2020-08-17 | $24.49 | $25.07 | $24.39 | $25.01 | $20.88 | 108,679 |
| 2020-08-14 | $24.59 | $25.14 | $24.45 | $24.63 | $20.56 | 160,660 |
| 2020-08-13 | $25.06 | $25.42 | $24.60 | $24.66 | $20.59 | 189,491 |
| 2020-08-12 | $25.66 | $25.85 | $25.05 | $25.20 | $21.04 | 123,513 |
| 2020-08-11 | $26.39 | $26.39 | $25.11 | $25.29 | $21.11 | 214,812 |
| 2020-08-10 | $25.80 | $26.03 | $25.38 | $25.67 | $21.43 | 239,522 |
| 2020-08-07 | $24.80 | $25.75 | $24.80 | $25.64 | $21.41 | 163,222 |
| 2020-08-06 | $25.13 | $25.21 | $24.67 | $24.88 | $20.77 | 194,114 |
| 2020-08-05 | $25.66 | $25.66 | $24.77 | $25.24 | $21.07 | 169,854 |
| 2020-08-04 | $25.00 | $25.74 | $24.93 | $25.44 | $21.24 | 197,481 |
| 2020-08-03 | $25.17 | $25.25 | $24.59 | $25.02 | $20.89 | 183,024 |
| 2020-07-31 | $24.98 | $25.16 | $24.24 | $25.15 | $21.00 | 260,266 |
| 2020-07-30 | $24.63 | $25.73 | $24.58 | $25.04 | $20.90 | 184,984 |
| 2020-07-29 | $25.11 | $25.27 | $24.47 | $25.18 | $21.02 | 219,243 |
| 2020-07-28 | $24.20 | $25.21 | $24.18 | $25.00 | $20.87 | 199,730 |
| 2020-07-27 | $24.31 | $24.36 | $23.44 | $24.31 | $20.29 | 211,291 |
| 2020-07-24 | $25.82 | $25.82 | $24.13 | $24.27 | $20.26 | 255,139 |
| 2020-07-23 | $25.96 | $26.52 | $25.85 | $26.46 | $21.60 | 393,272 |
| 2020-07-22 | $25.07 | $26.10 | $25.00 | $26.08 | $21.29 | 324,411 |
| 2020-07-21 | $25.24 | $25.72 | $24.80 | $25.40 | $20.73 | 358,817 |
| 2020-07-20 | $25.48 | $25.55 | $24.38 | $24.76 | $20.21 | 190,206 |
| 2020-07-17 | $24.72 | $25.54 | $24.72 | $25.50 | $20.82 | 213,805 |
| 2020-07-16 | $24.82 | $25.12 | $24.47 | $24.78 | $20.23 | 215,660 |
| 2020-07-15 | $25.48 | $25.70 | $24.65 | $25.05 | $20.45 | 202,418 |
| 2020-07-14 | $24.55 | $25.07 | $24.04 | $24.77 | $20.22 | 168,278 |
| 2020-07-13 | $25.05 | $25.23 | $24.31 | $24.56 | $20.05 | 168,230 |
| 2020-07-10 | $23.85 | $24.66 | $23.85 | $24.65 | $20.12 | 129,257 |
| 2020-07-09 | $24.26 | $24.26 | $23.41 | $23.84 | $19.46 | 181,292 |
| 2020-07-08 | $24.55 | $24.95 | $23.83 | $24.40 | $19.92 | 163,488 |
| 2020-07-07 | $25.10 | $25.36 | $24.54 | $24.61 | $20.09 | 224,550 |
| 2020-07-06 | $26.39 | $26.73 | $25.20 | $25.45 | $20.78 | 195,362 |
| 2020-07-02 | $26.26 | $26.51 | $25.38 | $25.75 | $21.02 | 161,771 |
| 2020-07-01 | $26.12 | $26.64 | $25.47 | $25.56 | $20.87 | 189,017 |
| 2020-06-30 | $25.94 | $26.61 | $25.25 | $25.97 | $21.20 | 222,564 |
| 2020-06-29 | $25.62 | $26.45 | $25.35 | $26.10 | $21.31 | 221,703 |
| 2020-06-26 | $25.99 | $26.14 | $25.05 | $25.16 | $20.54 | 288,761 |
| 2020-06-25 | $25.18 | $26.40 | $25.10 | $26.31 | $21.48 | 237,128 |
| 2020-06-24 | $26.17 | $26.22 | $24.65 | $25.60 | $20.90 | 249,296 |
| 2020-06-23 | $27.50 | $27.50 | $26.43 | $26.51 | $21.64 | 176,229 |
| 2020-06-22 | $26.89 | $27.15 | $26.26 | $26.93 | $21.98 | 154,554 |
| 2020-06-19 | $27.49 | $27.57 | $26.87 | $27.05 | $22.08 | 1,068,584 |
| 2020-06-18 | $27.41 | $27.71 | $26.81 | $27.48 | $22.43 | 199,327 |
| 2020-06-17 | $28.85 | $28.85 | $27.54 | $27.55 | $22.49 | 179,168 |
| 2020-06-16 | $29.40 | $29.50 | $28.09 | $28.70 | $23.43 | 213,525 |
| 2020-06-15 | $26.75 | $28.42 | $26.75 | $27.99 | $22.85 | 189,882 |
| 2020-06-12 | $28.82 | $28.82 | $26.71 | $28.02 | $22.87 | 292,828 |
| 2020-06-11 | $28.57 | $29.14 | $27.14 | $27.46 | $22.42 | 325,718 |
| 2020-06-10 | $31.00 | $31.00 | $29.83 | $30.21 | $24.66 | 278,762 |
| 2020-06-09 | $30.11 | $31.58 | $29.89 | $31.20 | $25.47 | 254,487 |
| 2020-06-08 | $29.39 | $30.89 | $29.39 | $30.89 | $25.22 | 278,535 |
| 2020-06-05 | $28.79 | $29.92 | $28.47 | $29.36 | $23.97 | 333,637 |
| 2020-06-04 | $27.35 | $27.98 | $26.51 | $27.86 | $22.74 | 198,562 |
| 2020-06-03 | $26.74 | $28.13 | $26.70 | $27.68 | $22.60 | 186,140 |
| 2020-06-02 | $26.11 | $26.58 | $25.75 | $26.36 | $21.52 | 187,974 |
| 2020-06-01 | $25.46 | $26.60 | $25.27 | $25.79 | $21.05 | 198,806 |
| 2020-05-29 | $25.82 | $25.82 | $25.13 | $25.29 | $20.65 | 234,916 |
| 2020-05-28 | $27.02 | $27.02 | $25.83 | $26.11 | $21.31 | 202,978 |
| 2020-05-27 | $25.97 | $26.72 | $25.02 | $26.61 | $21.72 | 239,614 |
| 2020-05-26 | $24.74 | $25.46 | $24.28 | $25.37 | $20.71 | 159,406 |
| 2020-05-22 | $23.78 | $24.23 | $23.41 | $23.76 | $19.40 | 214,846 |
| 2020-05-21 | $23.88 | $24.21 | $23.37 | $23.60 | $19.27 | 185,062 |
| 2020-05-20 | $23.31 | $23.53 | $22.70 | $23.52 | $19.20 | 254,506 |
| 2020-05-19 | $23.19 | $23.56 | $22.72 | $22.82 | $18.63 | 169,281 |
| 2020-05-18 | $22.84 | $23.93 | $22.75 | $23.30 | $19.02 | 259,073 |
| 2020-05-15 | $21.70 | $22.05 | $21.07 | $21.90 | $17.88 | 245,584 |
| 2020-05-14 | $21.32 | $22.08 | $20.41 | $21.86 | $17.85 | 339,213 |
| 2020-05-13 | $22.62 | $22.83 | $21.71 | $21.91 | $17.89 | 328,786 |
| 2020-05-12 | $25.09 | $25.09 | $22.65 | $22.66 | $18.50 | 390,891 |
| 2020-05-11 | $25.56 | $25.56 | $24.68 | $24.84 | $20.28 | 168,155 |
| 2020-05-08 | $25.29 | $26.14 | $25.12 | $26.00 | $21.22 | 273,628 |
| 2020-05-07 | $25.65 | $26.06 | $24.45 | $24.68 | $20.15 | 206,440 |
| 2020-05-06 | $25.85 | $26.25 | $24.92 | $25.27 | $20.63 | 214,857 |
| 2020-05-05 | $26.17 | $26.76 | $25.64 | $25.84 | $21.09 | 267,810 |
| 2020-05-04 | $25.36 | $25.95 | $24.85 | $25.62 | $20.91 | 269,298 |
| 2020-05-01 | $26.58 | $27.00 | $25.38 | $26.09 | $21.30 | 244,379 |
| 2020-04-30 | $27.57 | $27.87 | $26.88 | $27.40 | $22.37 | 291,981 |
| 2020-04-29 | $27.60 | $28.62 | $27.11 | $28.17 | $23.00 | 246,731 |
| 2020-04-28 | $26.73 | $27.22 | $26.30 | $26.64 | $21.75 | 247,651 |
| 2020-04-27 | $25.03 | $26.07 | $25.03 | $25.60 | $20.90 | 201,817 |
| 2020-04-24 | $25.09 | $25.27 | $24.40 | $24.90 | $20.33 | 213,524 |
| 2020-04-23 | $25.11 | $25.67 | $24.87 | $25.02 | $20.42 | 197,898 |
| 2020-04-22 | $25.38 | $25.42 | $24.64 | $25.01 | $20.42 | 223,697 |
| 2020-04-21 | $23.77 | $24.78 | $23.77 | $24.74 | $20.20 | 274,394 |
| 2020-04-20 | $25.07 | $25.43 | $24.42 | $24.63 | $20.11 | 229,743 |
| 2020-04-17 | $26.00 | $26.63 | $25.35 | $25.72 | $21.00 | 215,566 |
| 2020-04-16 | $25.88 | $26.31 | $24.44 | $24.98 | $20.39 | 311,444 |
| 2020-04-15 | $26.29 | $26.97 | $25.66 | $25.72 | $21.00 | 266,349 |
| 2020-04-14 | $27.97 | $28.15 | $26.95 | $27.32 | $22.30 | 192,027 |
| 2020-04-13 | $28.15 | $28.38 | $27.04 | $27.28 | $22.27 | 249,192 |
| 2020-04-09 | $27.90 | $28.83 | $27.10 | $28.37 | $23.16 | 335,690 |
| 2020-04-08 | $27.62 | $28.30 | $26.63 | $27.79 | $22.25 | 380,338 |
| 2020-04-07 | $27.69 | $28.21 | $26.50 | $27.13 | $21.73 | 443,190 |
| 2020-04-06 | $24.12 | $26.55 | $24.10 | $26.46 | $21.19 | 472,721 |
| 2020-04-03 | $25.38 | $25.86 | $22.52 | $23.17 | $18.55 | 380,265 |
| 2020-04-02 | $24.57 | $26.58 | $24.57 | $25.53 | $20.44 | 331,183 |
| 2020-04-01 | $25.47 | $25.92 | $24.27 | $24.95 | $19.98 | 352,141 |
| 2020-03-31 | $25.97 | $27.25 | $25.15 | $27.25 | $21.82 | 543,989 |
| 2020-03-30 | $26.39 | $26.46 | $24.72 | $26.19 | $20.97 | 379,953 |
| 2020-03-27 | $26.11 | $26.94 | $25.42 | $26.21 | $20.99 | 375,692 |
| 2020-03-26 | $25.78 | $27.62 | $25.35 | $27.41 | $21.95 | 439,072 |
| 2020-03-25 | $24.21 | $26.30 | $22.96 | $25.17 | $20.16 | 405,631 |
| 2020-03-24 | $24.00 | $25.07 | $22.42 | $24.11 | $19.31 | 439,128 |
| 2020-03-23 | $21.45 | $22.93 | $19.78 | $22.39 | $17.93 | 528,847 |
| 2020-03-20 | $23.47 | $23.70 | $20.92 | $21.83 | $17.48 | 774,423 |
| 2020-03-19 | $20.60 | $23.36 | $19.71 | $23.30 | $18.66 | 584,241 |
| 2020-03-18 | $19.81 | $22.34 | $19.03 | $20.61 | $16.50 | 545,977 |
| 2020-03-17 | $18.15 | $21.67 | $16.50 | $21.26 | $17.03 | 590,458 |
| 2020-03-16 | $20.42 | $21.09 | $17.61 | $17.81 | $14.26 | 713,699 |
| 2020-03-13 | $24.41 | $24.41 | $21.20 | $22.65 | $18.14 | 421,791 |
| 2020-03-12 | $25.03 | $26.25 | $23.01 | $23.01 | $18.43 | 630,287 |
| 2020-03-11 | $28.32 | $28.59 | $26.70 | $27.24 | $21.81 | 423,905 |
| 2020-03-10 | $27.96 | $28.99 | $27.36 | $28.98 | $23.21 | 604,449 |
| 2020-03-09 | $29.00 | $30.00 | $27.01 | $27.17 | $21.76 | 406,883 |
| 2020-03-06 | $30.85 | $31.56 | $30.10 | $31.06 | $24.87 | 293,184 |
| 2020-03-05 | $31.55 | $32.38 | $31.09 | $31.59 | $25.30 | 360,017 |
| 2020-03-04 | $30.93 | $32.48 | $30.62 | $32.28 | $25.85 | 439,006 |
| 2020-03-03 | $30.65 | $31.46 | $29.88 | $30.32 | $24.28 | 385,923 |
| 2020-03-02 | $29.30 | $30.55 | $28.16 | $30.51 | $24.43 | 457,289 |
| 2020-02-28 | $30.31 | $30.52 | $28.24 | $29.13 | $23.33 | 847,868 |
| 2020-02-27 | $31.41 | $32.57 | $30.86 | $31.19 | $24.98 | 396,108 |
| 2020-02-26 | $32.49 | $32.83 | $31.95 | $32.00 | $25.63 | 303,056 |
| 2020-02-25 | $33.92 | $34.00 | $32.46 | $32.48 | $26.01 | 289,112 |
| 2020-02-24 | $34.67 | $35.00 | $33.46 | $33.75 | $27.03 | 407,226 |
| 2020-02-21 | $34.71 | $35.95 | $34.61 | $35.32 | $28.28 | 408,130 |
| 2020-02-20 | $34.50 | $34.84 | $33.60 | $34.59 | $27.70 | 296,542 |
| 2020-02-19 | $34.18 | $34.24 | $33.52 | $33.74 | $27.02 | 299,143 |
| 2020-02-18 | $34.43 | $34.56 | $33.88 | $34.23 | $27.41 | 200,778 |
| 2020-02-14 | $34.41 | $34.56 | $34.06 | $34.47 | $27.60 | 150,767 |
| 2020-02-13 | $34.49 | $34.74 | $33.96 | $34.34 | $27.50 | 158,117 |
| 2020-02-12 | $34.17 | $34.75 | $33.94 | $34.61 | $27.72 | 175,857 |
| 2020-02-11 | $34.88 | $35.05 | $34.02 | $34.13 | $27.33 | 223,260 |
| 2020-02-10 | $34.72 | $34.95 | $34.49 | $34.71 | $27.80 | 237,898 |
| 2020-02-07 | $34.18 | $34.62 | $34.00 | $34.60 | $27.71 | 214,792 |
| 2020-02-06 | $34.51 | $34.87 | $34.17 | $34.21 | $27.40 | 173,968 |
| 2020-02-05 | $34.22 | $34.37 | $33.94 | $34.36 | $27.52 | 198,022 |
| 2020-02-04 | $34.13 | $34.22 | $33.65 | $34.05 | $27.27 | 221,008 |
| 2020-02-03 | $34.15 | $34.40 | $33.51 | $33.97 | $27.20 | 277,078 |
| 2020-01-31 | $34.70 | $34.71 | $33.98 | $34.03 | $27.25 | 262,669 |
| 2020-01-30 | $34.62 | $34.84 | $34.34 | $34.76 | $27.84 | 112,495 |
| 2020-01-29 | $34.70 | $34.97 | $34.57 | $34.82 | $27.88 | 138,603 |
| 2020-01-28 | $33.84 | $34.77 | $33.84 | $34.71 | $27.80 | 294,426 |
| 2020-01-27 | $33.70 | $33.92 | $33.39 | $33.75 | $27.03 | 213,706 |
| 2020-01-24 | $35.11 | $35.13 | $34.05 | $34.14 | $27.34 | 263,678 |
| 2020-01-23 | $35.08 | $35.56 | $34.82 | $35.55 | $28.02 | 325,289 |
| 2020-01-22 | $34.63 | $35.27 | $34.63 | $35.08 | $27.65 | 177,206 |
| 2020-01-21 | $34.16 | $34.85 | $34.08 | $34.65 | $27.31 | 254,097 |
| 2020-01-17 | $34.14 | $34.82 | $34.02 | $34.26 | $27.00 | 247,122 |
| 2020-01-16 | $34.75 | $35.14 | $33.90 | $34.00 | $26.80 | 353,127 |
| 2020-01-15 | $33.82 | $34.64 | $33.79 | $34.62 | $27.28 | 279,698 |
| 2020-01-14 | $33.65 | $33.89 | $33.28 | $33.70 | $26.56 | 184,320 |
| 2020-01-13 | $32.75 | $33.71 | $32.69 | $33.67 | $26.54 | 164,345 |
| 2020-01-10 | $32.88 | $33.02 | $32.60 | $32.79 | $25.84 | 197,521 |
| 2020-01-09 | $32.72 | $33.08 | $32.42 | $32.89 | $25.92 | 222,678 |
| 2020-01-08 | $32.26 | $32.76 | $32.18 | $32.64 | $25.72 | 271,628 |
| 2020-01-07 | $32.19 | $32.38 | $32.07 | $32.35 | $25.50 | 208,611 |
| 2020-01-06 | $31.40 | $32.44 | $31.37 | $32.33 | $25.48 | 246,740 |
| 2020-01-03 | $31.03 | $31.67 | $31.03 | $31.58 | $24.89 | 280,827 |
| 2020-01-02 | $32.26 | $32.28 | $31.25 | $31.32 | $24.68 | 240,498 |
| 2019-12-31 | $31.76 | $32.40 | $31.73 | $32.14 | $25.33 | 284,867 |
| 2019-12-30 | $31.77 | $31.96 | $31.64 | $31.83 | $25.09 | 235,820 |
| 2019-12-27 | $31.58 | $31.92 | $31.48 | $31.75 | $25.02 | 198,172 |
| 2019-12-26 | $31.68 | $31.85 | $31.49 | $31.59 | $24.90 | 159,410 |
| 2019-12-24 | $31.52 | $31.73 | $31.31 | $31.64 | $24.94 | 94,129 |
| 2019-12-23 | $31.80 | $31.99 | $31.31 | $31.54 | $24.86 | 229,427 |
| 2019-12-20 | $31.75 | $32.16 | $31.61 | $31.84 | $25.09 | 1,291,958 |
| 2019-12-19 | $31.68 | $31.83 | $31.42 | $31.74 | $25.01 | 272,253 |
| 2019-12-18 | $31.02 | $31.77 | $30.84 | $31.54 | $24.86 | 273,836 |
| 2019-12-17 | $31.16 | $31.23 | $30.75 | $30.90 | $24.35 | 247,671 |
| 2019-12-16 | $30.70 | $31.12 | $30.56 | $30.96 | $24.40 | 339,107 |
| 2019-12-13 | $32.23 | $32.57 | $30.43 | $30.90 | $24.35 | 529,518 |
| 2019-12-12 | $33.81 | $34.14 | $32.89 | $32.92 | $25.94 | 385,336 |
| 2019-12-11 | $34.60 | $34.71 | $33.88 | $33.96 | $26.76 | 239,689 |
| 2019-12-10 | $34.51 | $34.65 | $34.23 | $34.48 | $27.17 | 217,510 |
| 2019-12-09 | $34.00 | $34.64 | $33.98 | $34.51 | $27.20 | 312,905 |
| 2019-12-06 | $33.74 | $34.31 | $33.60 | $34.04 | $26.83 | 303,522 |
| 2019-12-05 | $33.47 | $33.70 | $33.29 | $33.51 | $26.41 | 175,609 |
| 2019-12-04 | $33.07 | $33.79 | $33.00 | $33.47 | $26.38 | 176,805 |
| 2019-12-03 | $32.66 | $33.11 | $32.48 | $33.00 | $26.01 | 125,763 |
| 2019-12-02 | $33.45 | $33.45 | $32.76 | $32.92 | $25.94 | 163,374 |
| 2019-11-29 | $33.30 | $33.57 | $33.28 | $33.36 | $26.29 | 101,096 |
| 2019-11-27 | $33.10 | $33.57 | $33.10 | $33.48 | $26.39 | 127,554 |
| 2019-11-26 | $32.98 | $33.43 | $32.80 | $33.11 | $26.09 | 176,639 |
| 2019-11-25 | $32.31 | $33.26 | $32.17 | $33.10 | $26.09 | 257,710 |
| 2019-11-22 | $32.21 | $32.34 | $31.95 | $32.17 | $25.35 | 137,518 |
| 2019-11-21 | $32.42 | $32.42 | $31.99 | $32.05 | $25.26 | 149,040 |
| 2019-11-20 | $31.96 | $32.52 | $31.76 | $32.39 | $25.53 | 252,614 |
| 2019-11-19 | $32.38 | $32.56 | $32.14 | $32.17 | $25.35 | 123,830 |
| 2019-11-18 | $32.02 | $32.36 | $31.94 | $32.34 | $25.49 | 130,387 |
| 2019-11-15 | $32.18 | $32.27 | $31.85 | $32.02 | $25.24 | 161,211 |
| 2019-11-14 | $32.05 | $32.30 | $31.89 | $32.02 | $25.24 | 221,311 |
| 2019-11-13 | $31.67 | $32.00 | $30.65 | $31.97 | $25.20 | 220,469 |
| 2019-11-12 | $32.43 | $32.64 | $31.76 | $31.78 | $25.05 | 184,127 |
| 2019-11-11 | $32.49 | $32.66 | $31.91 | $32.42 | $25.55 | 168,082 |
| 2019-11-08 | $32.67 | $32.93 | $32.50 | $32.67 | $25.75 | 125,667 |
| 2019-11-07 | $32.98 | $33.00 | $32.62 | $32.82 | $25.87 | 161,254 |
| 2019-11-06 | $33.11 | $33.21 | $32.68 | $32.82 | $25.87 | 189,630 |
| 2019-11-05 | $33.16 | $33.50 | $32.94 | $33.08 | $26.07 | 298,563 |
| 2019-11-04 | $32.52 | $33.36 | $32.52 | $33.10 | $26.09 | 240,386 |
| 2019-11-01 | $31.61 | $32.80 | $31.57 | $32.41 | $25.54 | 277,221 |
| 2019-10-31 | $32.08 | $32.22 | $31.70 | $31.88 | $25.13 | 193,805 |
| 2019-10-30 | $31.77 | $32.35 | $31.63 | $32.05 | $25.26 | 249,089 |
| 2019-10-29 | $31.97 | $32.20 | $31.66 | $31.85 | $25.10 | 222,816 |
| 2019-10-28 | $31.61 | $32.22 | $31.52 | $32.09 | $25.29 | 131,029 |
| 2019-10-25 | $31.90 | $32.08 | $31.51 | $31.72 | $25.00 | 159,678 |
| 2019-10-24 | $32.87 | $32.90 | $32.35 | $32.64 | $25.29 | 196,198 |
| 2019-10-23 | $32.28 | $32.89 | $32.06 | $32.89 | $25.48 | 164,933 |
| 2019-10-22 | $31.96 | $32.50 | $31.67 | $32.45 | $25.14 | 219,294 |
| 2019-10-21 | $31.27 | $31.97 | $31.27 | $31.96 | $24.76 | 175,977 |
| 2019-10-18 | $31.78 | $31.93 | $30.70 | $30.99 | $24.01 | 287,826 |
| 2019-10-17 | $31.58 | $32.02 | $31.58 | $31.96 | $24.76 | 231,685 |
| 2019-10-16 | $31.15 | $31.89 | $31.04 | $31.41 | $24.33 | 232,364 |
| 2019-10-15 | $30.54 | $31.42 | $30.35 | $31.41 | $24.33 | 227,392 |
| 2019-10-14 | $30.47 | $30.59 | $29.91 | $30.43 | $23.57 | 126,749 |
| 2019-10-11 | $30.29 | $30.82 | $30.29 | $30.42 | $23.57 | 177,855 |
| 2019-10-10 | $30.22 | $30.48 | $29.92 | $30.16 | $23.36 | 149,218 |
| 2019-10-09 | $30.66 | $30.69 | $29.90 | $30.25 | $23.43 | 256,366 |
| 2019-10-08 | $29.99 | $30.64 | $29.91 | $30.40 | $23.55 | 218,000 |
| 2019-10-07 | $30.07 | $30.59 | $30.07 | $30.33 | $23.50 | 230,900 |
| 2019-10-04 | $30.06 | $30.44 | $29.91 | $30.25 | $23.43 | 126,559 |
| 2019-10-03 | $29.91 | $30.49 | $29.73 | $30.13 | $23.34 | 134,499 |
| 2019-10-02 | $29.55 | $30.02 | $29.38 | $30.01 | $23.25 | 180,107 |
| 2019-10-01 | $30.63 | $30.79 | $29.57 | $29.81 | $23.09 | 217,560 |
| 2019-09-30 | $30.95 | $31.19 | $30.61 | $30.64 | $23.74 | 210,666 |
| 2019-09-27 | $31.16 | $31.35 | $30.53 | $30.85 | $23.90 | 187,404 |
| 2019-09-26 | $30.55 | $31.27 | $30.52 | $31.01 | $24.02 | 177,468 |
| 2019-09-25 | $29.66 | $30.69 | $29.57 | $30.41 | $23.56 | 227,501 |
| 2019-09-24 | $29.52 | $29.96 | $29.26 | $29.63 | $22.95 | 269,448 |
| 2019-09-23 | $29.36 | $29.67 | $28.97 | $29.33 | $22.72 | 312,919 |
| 2019-09-20 | $29.38 | $29.85 | $29.20 | $29.35 | $22.74 | 821,246 |
| 2019-09-19 | $30.04 | $30.04 | $29.25 | $29.38 | $22.76 | 257,466 |
| 2019-09-18 | $30.03 | $30.03 | $29.20 | $29.87 | $23.14 | 337,757 |
| 2019-09-17 | $30.53 | $30.53 | $29.61 | $29.95 | $23.20 | 223,149 |
| 2019-09-16 | $30.17 | $31.27 | $29.93 | $30.55 | $23.67 | 340,063 |
| 2019-09-13 | $30.60 | $30.98 | $29.66 | $30.15 | $23.36 | 411,017 |
| 2019-09-12 | $30.40 | $30.91 | $29.84 | $30.68 | $23.77 | 464,965 |
| 2019-09-11 | $29.94 | $30.38 | $29.59 | $30.28 | $23.46 | 296,546 |
| 2019-09-10 | $29.24 | $29.91 | $28.86 | $29.88 | $23.15 | 290,750 |
| 2019-09-09 | $28.38 | $29.39 | $28.29 | $29.25 | $22.66 | 331,134 |
| 2019-09-06 | $27.94 | $28.38 | $27.64 | $28.31 | $21.93 | 316,708 |
| 2019-09-05 | $27.48 | $27.93 | $27.20 | $27.84 | $21.57 | 239,558 |
| 2019-09-04 | $27.15 | $27.66 | $27.11 | $27.31 | $21.16 | 185,972 |
| 2019-09-03 | $26.90 | $27.14 | $26.68 | $27.04 | $20.95 | 157,577 |
| 2019-08-30 | $27.21 | $27.36 | $27.04 | $27.11 | $21.00 | 179,535 |
| 2019-08-29 | $26.97 | $27.41 | $26.80 | $27.22 | $21.09 | 176,587 |
| 2019-08-28 | $26.21 | $26.85 | $26.13 | $26.69 | $20.68 | 171,530 |
| 2019-08-27 | $26.91 | $27.16 | $26.21 | $26.26 | $20.34 | 293,555 |
| 2019-08-26 | $26.90 | $27.00 | $26.45 | $26.85 | $20.80 | 141,922 |
| 2019-08-23 | $27.41 | $27.56 | $26.72 | $26.75 | $20.72 | 242,861 |
| 2019-08-22 | $27.61 | $27.73 | $27.19 | $27.55 | $21.34 | 154,661 |
| 2019-08-21 | $27.80 | $27.88 | $27.42 | $27.70 | $21.46 | 119,960 |
| 2019-08-20 | $27.93 | $28.06 | $27.50 | $27.58 | $21.37 | 159,248 |
| 2019-08-19 | $28.10 | $28.49 | $27.90 | $27.99 | $21.68 | 195,396 |
| 2019-08-16 | $26.95 | $28.07 | $26.85 | $27.97 | $21.67 | 225,254 |
| 2019-08-15 | $26.98 | $27.33 | $26.50 | $26.92 | $20.85 | 206,590 |
| 2019-08-14 | $26.84 | $26.86 | $26.40 | $26.62 | $20.62 | 225,601 |
| 2019-08-13 | $26.78 | $27.63 | $26.78 | $27.09 | $20.99 | 170,816 |
| 2019-08-12 | $26.85 | $27.05 | $26.44 | $26.73 | $20.71 | 149,509 |
| 2019-08-09 | $27.56 | $27.73 | $26.75 | $26.98 | $20.90 | 272,963 |
| 2019-08-08 | $27.50 | $28.21 | $27.50 | $27.82 | $21.55 | 221,343 |
| 2019-08-07 | $26.72 | $27.90 | $26.44 | $27.66 | $21.43 | 221,100 |
| 2019-08-06 | $26.81 | $27.21 | $26.53 | $26.96 | $20.89 | 215,963 |
| 2019-08-05 | $26.66 | $26.91 | $25.98 | $26.74 | $20.72 | 323,589 |
| 2019-08-02 | $27.86 | $28.01 | $26.51 | $26.97 | $20.89 | 290,442 |
| 2019-08-01 | $28.15 | $28.36 | $27.14 | $27.24 | $21.10 | 238,285 |
| 2019-07-31 | $27.84 | $28.45 | $27.70 | $28.17 | $21.82 | 465,646 |
| 2019-07-30 | $27.14 | $27.94 | $27.02 | $27.92 | $21.63 | 277,158 |
| 2019-07-29 | $27.49 | $27.74 | $27.13 | $27.27 | $21.13 | 158,895 |
| 2019-07-26 | $26.91 | $27.69 | $26.91 | $27.50 | $21.30 | 269,628 |
| 2019-07-25 | $27.45 | $27.51 | $27.22 | $27.46 | $20.86 | 284,891 |
| 2019-07-24 | $26.68 | $27.55 | $26.56 | $27.49 | $20.88 | 274,043 |
| 2019-07-23 | $26.03 | $26.72 | $25.97 | $26.66 | $20.25 | 238,864 |
| 2019-07-22 | $26.50 | $26.50 | $25.90 | $26.06 | $19.79 | 177,492 |
| 2019-07-19 | $26.38 | $26.76 | $26.22 | $26.24 | $19.93 | 257,062 |
| 2019-07-18 | $26.33 | $26.63 | $26.01 | $26.49 | $20.12 | 190,323 |
| 2019-07-17 | $26.75 | $26.76 | $26.24 | $26.44 | $20.08 | 202,928 |
| 2019-07-16 | $26.80 | $27.29 | $26.69 | $26.79 | $20.35 | 208,410 |
| 2019-07-15 | $26.94 | $26.95 | $26.31 | $26.81 | $20.36 | 219,342 |
| 2019-07-12 | $26.99 | $27.34 | $26.84 | $26.94 | $20.46 | 176,200 |
| 2019-07-11 | $27.87 | $27.90 | $26.85 | $26.99 | $20.50 | 283,157 |
| 2019-07-10 | $28.00 | $28.07 | $27.59 | $27.83 | $21.14 | 224,630 |
| 2019-07-09 | $27.57 | $27.90 | $27.18 | $27.89 | $21.18 | 288,144 |
| 2019-07-08 | $27.89 | $28.02 | $27.51 | $27.62 | $20.98 | 274,118 |
| 2019-07-05 | $27.41 | $27.91 | $27.09 | $27.91 | $21.20 | 185,732 |
| 2019-07-03 | $27.22 | $27.73 | $27.07 | $27.73 | $21.06 | 175,533 |
| 2019-07-02 | $26.87 | $27.31 | $26.58 | $27.26 | $20.70 | 304,202 |
| 2019-07-01 | $26.47 | $26.90 | $26.03 | $26.89 | $20.42 | 356,856 |
| 2019-06-28 | $25.47 | $26.35 | $25.37 | $26.27 | $19.95 | 538,487 |
| 2019-06-27 | $24.65 | $25.17 | $24.38 | $25.16 | $19.11 | 326,956 |
| 2019-06-26 | $25.52 | $25.52 | $24.22 | $24.41 | $18.54 | 459,223 |
| 2019-06-25 | $25.50 | $25.86 | $25.41 | $25.52 | $19.38 | 305,215 |
| 2019-06-24 | $26.32 | $26.33 | $25.53 | $25.54 | $19.40 | 286,266 |
| 2019-06-21 | $26.60 | $26.60 | $25.90 | $26.19 | $19.89 | 3,038,298 |
| 2019-06-20 | $27.01 | $27.23 | $26.61 | $26.75 | $20.32 | 467,134 |
| 2019-06-19 | $26.45 | $27.00 | $26.36 | $26.91 | $20.44 | 500,318 |
| 2019-06-18 | $26.00 | $26.74 | $25.99 | $26.61 | $20.21 | 531,500 |
| 2019-06-17 | $24.02 | $26.08 | $24.02 | $25.75 | $19.56 | 927,666 |
| 2019-06-14 | $24.47 | $24.50 | $23.50 | $23.98 | $18.21 | 249,038 |
| 2019-06-13 | $23.95 | $24.68 | $23.90 | $24.61 | $18.69 | 234,902 |
| 2019-06-12 | $23.72 | $23.97 | $23.37 | $23.83 | $18.10 | 183,708 |
| 2019-06-11 | $23.74 | $23.89 | $23.36 | $23.71 | $18.01 | 265,643 |
| 2019-06-10 | $24.23 | $24.38 | $23.71 | $23.72 | $18.02 | 240,087 |
| 2019-06-07 | $24.55 | $24.57 | $24.14 | $24.25 | $18.42 | 160,117 |
| 2019-06-06 | $24.59 | $24.66 | $24.01 | $24.46 | $18.58 | 160,928 |
| 2019-06-05 | $24.83 | $24.83 | $24.17 | $24.64 | $18.71 | 192,991 |
| 2019-06-04 | $24.17 | $24.75 | $23.87 | $24.73 | $18.78 | 215,677 |
| 2019-06-03 | $23.95 | $24.21 | $23.67 | $23.94 | $18.18 | 272,188 |
| 2019-05-31 | $23.59 | $24.02 | $23.36 | $23.91 | $18.16 | 294,157 |
| 2019-05-30 | $23.95 | $24.17 | $23.54 | $23.82 | $18.09 | 235,574 |
| 2019-05-29 | $23.95 | $24.13 | $23.37 | $23.97 | $18.21 | 278,048 |
| 2019-05-28 | $24.62 | $24.75 | $24.12 | $24.17 | $18.36 | 304,161 |
| 2019-05-24 | $24.48 | $24.76 | $24.31 | $24.59 | $18.68 | 185,614 |
| 2019-05-23 | $25.00 | $25.02 | $24.14 | $24.35 | $18.49 | 383,405 |
| 2019-05-22 | $25.53 | $25.64 | $25.02 | $25.12 | $19.08 | 275,971 |
| 2019-05-21 | $25.85 | $26.08 | $25.52 | $25.58 | $19.43 | 250,356 |
| 2019-05-20 | $26.75 | $26.88 | $25.61 | $25.79 | $19.59 | 366,009 |
| 2019-05-17 | $26.76 | $27.14 | $26.23 | $27.01 | $20.51 | 328,266 |
| 2019-05-16 | $27.07 | $27.47 | $26.75 | $26.84 | $20.38 | 196,746 |
| 2019-05-15 | $26.67 | $27.31 | $26.57 | $27.27 | $20.71 | 193,460 |
| 2019-05-14 | $26.56 | $27.18 | $26.50 | $26.91 | $20.44 | 212,277 |
| 2019-05-13 | $26.40 | $26.66 | $26.25 | $26.56 | $20.17 | 231,262 |
| 2019-05-10 | $26.66 | $26.95 | $26.19 | $26.64 | $20.23 | 223,398 |
| 2019-05-09 | $26.73 | $27.08 | $26.37 | $26.93 | $20.45 | 194,893 |
| 2019-05-08 | $27.29 | $27.38 | $26.69 | $26.81 | $20.36 | 273,283 |
| 2019-05-07 | $27.90 | $27.90 | $26.68 | $26.89 | $20.42 | 227,674 |
| 2019-05-06 | $27.78 | $28.33 | $27.55 | $28.03 | $21.29 | 277,929 |
| 2019-05-03 | $27.09 | $28.45 | $26.56 | $28.41 | $21.58 | 461,264 |
| 2019-05-02 | $26.77 | $27.00 | $26.05 | $26.30 | $19.97 | 280,590 |
| 2019-05-01 | $27.18 | $27.57 | $26.75 | $26.78 | $20.34 | 410,940 |
| 2019-04-30 | $27.28 | $27.33 | $26.60 | $27.14 | $20.61 | 311,520 |
| 2019-04-29 | $27.07 | $27.70 | $27.02 | $27.32 | $20.75 | 373,518 |
| 2019-04-26 | $26.59 | $27.14 | $26.51 | $27.06 | $20.55 | 215,454 |
| 2019-04-25 | $27.06 | $27.24 | $26.73 | $27.12 | $20.19 | 288,121 |
| 2019-04-24 | $27.48 | $27.75 | $27.12 | $27.19 | $20.24 | 266,174 |
| 2019-04-23 | $26.56 | $27.71 | $26.46 | $27.37 | $20.37 | 264,117 |
| 2019-04-22 | $27.30 | $27.34 | $26.25 | $26.39 | $19.64 | 402,003 |
| 2019-04-18 | $27.30 | $27.57 | $27.03 | $27.37 | $20.37 | 184,692 |
| 2019-04-17 | $27.25 | $27.39 | $26.53 | $27.34 | $20.35 | 335,088 |
| 2019-04-16 | $27.78 | $27.84 | $26.93 | $27.09 | $20.16 | 320,226 |
| 2019-04-15 | $27.86 | $27.99 | $27.33 | $27.81 | $20.70 | 186,551 |
| 2019-04-12 | $28.02 | $28.15 | $27.58 | $27.93 | $20.79 | 179,753 |
| 2019-04-11 | $28.45 | $28.53 | $27.80 | $28.05 | $20.88 | 172,630 |
| 2019-04-10 | $27.77 | $28.48 | $27.57 | $28.42 | $21.15 | 287,932 |
| 2019-04-09 | $28.48 | $28.66 | $27.78 | $27.82 | $20.71 | 193,296 |
| 2019-04-08 | $28.96 | $28.96 | $28.11 | $28.51 | $21.22 | 287,225 |
| 2019-04-05 | $28.97 | $29.50 | $28.73 | $28.96 | $21.56 | 253,298 |
| 2019-04-04 | $28.19 | $28.96 | $27.96 | $28.92 | $21.53 | 242,463 |
| 2019-04-03 | $28.03 | $28.27 | $27.71 | $28.10 | $20.92 | 172,056 |
| 2019-04-02 | $27.96 | $28.12 | $27.41 | $28.03 | $20.86 | 221,532 |
| 2019-04-01 | $27.86 | $28.24 | $27.21 | $27.92 | $20.78 | 284,066 |
| 2019-03-29 | $28.04 | $28.23 | $27.50 | $27.64 | $20.57 | 411,974 |
| 2019-03-28 | $27.67 | $28.15 | $27.37 | $27.96 | $20.81 | 156,593 |
| 2019-03-27 | $27.59 | $27.93 | $27.26 | $27.78 | $20.68 | 220,334 |
| 2019-03-26 | $27.33 | $27.73 | $27.16 | $27.52 | $20.48 | 278,898 |
| 2019-03-25 | $27.76 | $27.76 | $26.85 | $27.30 | $20.32 | 282,511 |
| 2019-03-22 | $29.56 | $29.61 | $27.78 | $27.79 | $20.69 | 384,493 |
| 2019-03-21 | $29.13 | $29.86 | $29.11 | $29.65 | $22.07 | 266,177 |
| 2019-03-20 | $28.88 | $29.41 | $28.61 | $29.14 | $21.69 | 228,787 |
| 2019-03-19 | $28.58 | $28.96 | $28.40 | $28.84 | $21.47 | 415,633 |
| 2019-03-18 | $28.73 | $29.11 | $28.30 | $28.60 | $21.29 | 304,479 |
| 2019-03-15 | $28.82 | $29.29 | $28.47 | $28.79 | $21.43 | 1,240,351 |
| 2019-03-14 | $28.57 | $28.96 | $28.19 | $28.83 | $21.46 | 455,483 |
| 2019-03-13 | $27.77 | $28.62 | $27.60 | $28.49 | $21.21 | 392,303 |
| 2019-03-12 | $26.79 | $27.86 | $26.79 | $27.77 | $20.67 | 555,176 |
| 2019-03-11 | $26.36 | $26.94 | $26.19 | $26.92 | $20.04 | 358,447 |
| 2019-03-08 | $26.34 | $26.43 | $25.84 | $26.34 | $19.61 | 460,632 |
| 2019-03-07 | $27.42 | $27.56 | $26.46 | $26.50 | $19.73 | 507,606 |
| 2019-03-06 | $28.06 | $28.47 | $27.25 | $27.50 | $20.47 | 620,127 |
| 2019-03-05 | $27.84 | $28.11 | $27.27 | $28.07 | $20.89 | 405,252 |
| 2019-03-04 | $28.33 | $29.28 | $27.76 | $27.98 | $20.83 | 462,951 |
| 2019-03-01 | $30.57 | $30.59 | $28.12 | $28.28 | $21.05 | 727,532 |
| 2019-02-28 | $29.60 | $30.69 | $29.45 | $30.51 | $22.71 | 378,023 |
| 2019-02-27 | $30.11 | $30.19 | $29.79 | $29.95 | $22.29 | 301,064 |
| 2019-02-26 | $30.45 | $30.58 | $30.04 | $30.32 | $22.57 | 176,772 |
| 2019-02-25 | $30.99 | $31.23 | $30.42 | $30.45 | $22.67 | 227,404 |
| 2019-02-22 | $30.94 | $31.05 | $30.62 | $30.95 | $23.04 | 267,144 |
| 2019-02-21 | $30.95 | $30.95 | $30.30 | $30.93 | $23.02 | 200,347 |
| 2019-02-20 | $31.42 | $31.66 | $30.91 | $30.93 | $23.02 | 317,014 |
| 2019-02-19 | $31.20 | $31.80 | $31.14 | $31.58 | $23.51 | 239,898 |
| 2019-02-15 | $31.01 | $31.55 | $30.55 | $31.25 | $23.26 | 261,257 |
| 2019-02-14 | $30.90 | $31.39 | $30.61 | $30.92 | $23.02 | 292,372 |
| 2019-02-13 | $30.12 | $31.04 | $30.01 | $30.93 | $23.02 | 356,085 |
| 2019-02-12 | $30.21 | $30.48 | $29.99 | $30.28 | $22.54 | 274,701 |
| 2019-02-11 | $30.27 | $30.43 | $29.77 | $30.25 | $22.52 | 314,325 |
| 2019-02-08 | $31.08 | $31.18 | $29.96 | $30.35 | $22.59 | 247,797 |
| 2019-02-07 | $30.58 | $31.15 | $30.33 | $31.12 | $23.16 | 345,041 |
| 2019-02-06 | $30.81 | $30.85 | $30.28 | $30.71 | $22.86 | 301,748 |
| 2019-02-05 | $31.04 | $31.49 | $30.52 | $30.92 | $23.02 | 300,988 |
| 2019-02-04 | $31.30 | $31.49 | $30.87 | $31.09 | $23.14 | 371,240 |
| 2019-02-01 | $31.90 | $32.31 | $31.15 | $31.46 | $23.42 | 424,482 |
| 2019-01-31 | $32.14 | $32.32 | $31.55 | $32.03 | $23.84 | 456,891 |
| 2019-01-30 | $31.85 | $32.82 | $31.55 | $32.13 | $23.92 | 398,417 |
| 2019-01-29 | $31.88 | $31.89 | $31.27 | $31.82 | $23.69 | 431,244 |
| 2019-01-28 | $31.73 | $31.94 | $31.12 | $31.93 | $23.77 | 332,862 |
| 2019-01-25 | $31.00 | $31.77 | $30.70 | $31.73 | $23.62 | 453,846 |
| 2019-01-24 | $31.52 | $32.14 | $31.35 | $31.71 | $23.20 | 305,510 |
| 2019-01-23 | $32.02 | $32.88 | $31.47 | $31.63 | $23.14 | 259,170 |
| 2019-01-22 | $32.07 | $33.16 | $31.64 | $32.07 | $23.47 | 414,260 |
| 2019-01-18 | $32.30 | $32.74 | $31.80 | $32.22 | $23.57 | 448,464 |
| 2019-01-17 | $32.75 | $32.80 | $31.36 | $32.21 | $23.57 | 596,344 |
| 2019-01-16 | $33.76 | $33.78 | $32.60 | $32.82 | $24.01 | 400,041 |
| 2019-01-15 | $34.23 | $34.28 | $33.61 | $33.79 | $24.72 | 353,965 |
| 2019-01-14 | $34.22 | $34.73 | $33.74 | $34.06 | $24.92 | 701,086 |
| 2019-01-11 | $34.78 | $35.48 | $33.83 | $34.52 | $25.26 | 460,823 |
| 2019-01-10 | $34.02 | $35.62 | $34.00 | $34.71 | $25.40 | 883,113 |
| 2019-01-09 | $34.05 | $34.54 | $33.43 | $34.32 | $25.11 | 770,969 |
| 2019-01-08 | $33.60 | $34.12 | $31.15 | $33.30 | $24.37 | 1,133,760 |
| 2019-01-07 | $30.01 | $34.03 | $29.52 | $32.98 | $24.13 | 1,395,890 |
| 2019-01-04 | $28.10 | $30.85 | $28.01 | $30.11 | $22.03 | 1,273,426 |
| 2019-01-03 | $27.52 | $29.20 | $27.00 | $28.41 | $20.79 | 1,184,299 |
| 2019-01-02 | $26.31 | $26.65 | $25.05 | $26.49 | $19.38 | 704,098 |
| 2018-12-31 | $7.26 | $7.28 | $6.61 | $6.87 | $20.11 | 3,609,610 |
| 2018-12-28 | $7.61 | $7.77 | $7.14 | $7.27 | $21.28 | 1,060,574 |
| 2018-12-27 | $7.15 | $7.47 | $7.04 | $7.44 | $21.77 | 808,245 |
| 2018-12-26 | $6.95 | $7.25 | $6.92 | $7.21 | $21.10 | 861,362 |
| 2018-12-24 | $6.60 | $6.96 | $6.60 | $6.91 | $20.22 | 623,919 |
| 2018-12-21 | $6.77 | $6.87 | $6.54 | $6.60 | $19.32 | 1,475,061 |
| 2018-12-20 | $7.11 | $7.23 | $6.57 | $6.76 | $19.78 | 653,007 |
| 2018-12-19 | $7.05 | $7.49 | $7.00 | $7.04 | $20.60 | 517,178 |
| 2018-12-18 | $7.27 | $7.40 | $6.93 | $7.05 | $20.63 | 570,158 |
| 2018-12-17 | $7.70 | $7.87 | $7.18 | $7.22 | $21.13 | 790,401 |
| 2018-12-14 | $8.03 | $8.17 | $7.65 | $7.67 | $22.45 | 604,969 |
| 2018-12-13 | $8.49 | $8.53 | $8.04 | $8.09 | $23.68 | 390,912 |
| 2018-12-12 | $8.45 | $8.68 | $8.42 | $8.50 | $24.88 | 563,015 |
| 2018-12-11 | $8.36 | $8.57 | $8.31 | $8.42 | $24.64 | 345,026 |
| 2018-12-10 | $8.56 | $8.56 | $8.18 | $8.40 | $24.58 | 767,624 |
| 2018-12-07 | $8.74 | $8.87 | $8.45 | $8.57 | $25.08 | 290,362 |
| 2018-12-06 | $8.33 | $8.79 | $8.13 | $8.76 | $25.64 | 427,824 |
| 2018-12-04 | $8.63 | $8.71 | $8.28 | $8.33 | $24.38 | 506,548 |
| 2018-12-03 | $8.83 | $8.87 | $8.57 | $8.66 | $25.35 | 313,720 |
| 2018-11-30 | $8.70 | $8.82 | $8.57 | $8.80 | $25.76 | 630,673 |
| 2018-11-29 | $8.60 | $8.81 | $8.55 | $8.68 | $25.40 | 362,944 |
| 2018-11-28 | $8.30 | $8.63 | $8.19 | $8.57 | $25.08 | 398,347 |
| 2018-11-27 | $8.39 | $8.42 | $8.25 | $8.32 | $24.35 | 311,452 |
| 2018-11-26 | $8.74 | $8.75 | $8.27 | $8.37 | $24.50 | 429,940 |
| 2018-11-23 | $8.53 | $8.75 | $8.44 | $8.69 | $25.43 | 189,247 |
| 2018-11-21 | $8.53 | $8.70 | $8.41 | $8.59 | $25.14 | 266,218 |
| 2018-11-20 | $8.85 | $8.97 | $8.55 | $8.57 | $25.08 | 344,642 |
| 2018-11-19 | $8.94 | $8.95 | $8.75 | $8.86 | $25.93 | 324,783 |
| 2018-11-16 | $8.74 | $8.85 | $8.50 | $8.84 | $25.87 | 517,600 |
| 2018-11-15 | $9.05 | $9.05 | $8.69 | $8.74 | $25.58 | 360,776 |
| 2018-11-14 | $8.90 | $9.04 | $8.75 | $9.03 | $26.43 | 282,667 |
| 2018-11-13 | $9.06 | $9.22 | $8.85 | $8.87 | $25.96 | 279,056 |
| 2018-11-12 | $9.20 | $9.35 | $9.05 | $9.07 | $26.55 | 276,041 |
| 2018-11-09 | $9.30 | $9.37 | $9.14 | $9.31 | $27.25 | 184,042 |
| 2018-11-08 | $9.32 | $9.41 | $9.14 | $9.32 | $27.28 | 249,136 |
| 2018-11-07 | $9.35 | $9.48 | $9.18 | $9.25 | $27.07 | 374,782 |
| 2018-11-06 | $9.15 | $9.39 | $9.15 | $9.28 | $27.16 | 276,126 |
| 2018-11-05 | $9.01 | $9.39 | $9.00 | $9.14 | $26.75 | 539,343 |
| 2018-11-02 | $9.32 | $9.37 | $8.82 | $8.94 | $26.16 | 581,031 |
| 2018-11-01 | $8.80 | $9.48 | $8.79 | $9.37 | $27.42 | 766,316 |
| 2018-10-31 | $9.02 | $9.05 | $8.44 | $8.83 | $25.84 | 1,130,458 |
| 2018-10-30 | $9.10 | $9.25 | $8.99 | $9.05 | $26.49 | 586,895 |
| 2018-10-29 | $9.24 | $9.29 | $9.00 | $9.10 | $26.63 | 616,166 |
| 2018-10-26 | $9.90 | $9.90 | $8.92 | $9.06 | $26.52 | 881,073 |
| 2018-10-25 | $10.19 | $10.32 | $9.88 | $10.07 | $28.14 | 779,540 |
| 2018-10-24 | $9.99 | $10.34 | $9.88 | $10.18 | $28.44 | 617,856 |
| 2018-10-23 | $9.70 | $10.09 | $9.49 | $9.89 | $27.63 | 706,549 |
| 2018-10-22 | $9.81 | $9.90 | $9.66 | $9.75 | $27.24 | 517,915 |
| 2018-10-19 | $9.63 | $9.87 | $9.55 | $9.80 | $27.38 | 687,241 |
| 2018-10-18 | $9.66 | $9.81 | $9.41 | $9.56 | $26.71 | 424,736 |
| 2018-10-17 | $10.09 | $10.09 | $9.62 | $9.64 | $26.94 | 430,949 |
| 2018-10-16 | $10.10 | $10.11 | $9.82 | $10.05 | $28.08 | 476,718 |
| 2018-10-15 | $9.71 | $10.03 | $9.70 | $9.82 | $27.44 | 344,208 |
| 2018-10-12 | $10.38 | $10.40 | $9.59 | $9.73 | $27.19 | 728,842 |
| 2018-10-11 | $10.46 | $10.54 | $10.16 | $10.19 | $28.47 | 802,423 |
| 2018-10-10 | $10.40 | $10.64 | $10.32 | $10.58 | $29.56 | 893,463 |
| 2018-10-09 | $10.61 | $10.69 | $10.35 | $10.49 | $29.31 | 648,641 |
| 2018-10-08 | $10.08 | $10.64 | $10.02 | $10.46 | $29.23 | 1,202,763 |
| 2018-10-05 | $9.83 | $10.18 | $9.73 | $10.09 | $28.19 | 992,206 |
| 2018-10-04 | $9.56 | $9.97 | $9.16 | $9.80 | $27.38 | 2,483,084 |
| 2018-10-03 | $10.59 | $10.64 | $9.39 | $9.70 | $27.10 | 2,304,061 |
| 2018-10-02 | $10.92 | $10.98 | $10.63 | $10.76 | $30.06 | 606,898 |
| 2018-10-01 | $11.22 | $11.25 | $10.90 | $10.93 | $30.54 | 523,836 |
| 2018-09-28 | $11.26 | $11.39 | $11.18 | $11.29 | $31.55 | 358,090 |
| 2018-09-27 | $11.31 | $11.49 | $11.16 | $11.25 | $31.43 | 411,416 |
| 2018-09-26 | $11.49 | $11.56 | $11.09 | $11.09 | $30.99 | 355,315 |
| 2018-09-25 | $11.42 | $11.65 | $11.36 | $11.50 | $32.13 | 350,067 |
| 2018-09-24 | $11.67 | $11.76 | $11.20 | $11.35 | $31.71 | 446,238 |
| 2018-09-21 | $11.50 | $11.94 | $11.49 | $11.70 | $32.69 | 778,507 |
| 2018-09-20 | $11.20 | $11.57 | $11.09 | $11.53 | $32.22 | 739,447 |
| 2018-09-19 | $11.80 | $11.84 | $10.97 | $11.27 | $31.49 | 1,495,508 |
| 2018-09-18 | $12.62 | $12.66 | $11.77 | $11.82 | $33.03 | 1,971,335 |
| 2018-09-17 | $14.14 | $14.30 | $12.40 | $12.70 | $35.49 | 3,223,525 |
| 2018-09-14 | $16.90 | $17.00 | $16.66 | $16.89 | $47.19 | 141,703 |
| 2018-09-13 | $16.89 | $17.09 | $16.77 | $16.95 | $47.36 | 143,818 |
| 2018-09-12 | $16.77 | $16.91 | $16.71 | $16.84 | $47.05 | 110,335 |
| 2018-09-11 | $16.79 | $16.93 | $16.63 | $16.77 | $46.86 | 115,210 |
| 2018-09-10 | $16.70 | $16.98 | $16.65 | $16.81 | $46.97 | 170,842 |
| 2018-09-07 | $16.82 | $16.84 | $16.50 | $16.65 | $46.52 | 135,138 |
| 2018-09-06 | $16.94 | $17.06 | $16.80 | $16.83 | $47.02 | 139,053 |
| 2018-09-05 | $16.59 | $17.08 | $16.46 | $16.93 | $47.30 | 153,293 |
| 2018-09-04 | $16.91 | $17.07 | $16.56 | $16.59 | $46.35 | 149,885 |
| 2018-08-31 | $16.89 | $16.98 | $16.65 | $16.91 | $47.25 | 144,820 |
| 2018-08-30 | $17.09 | $17.16 | $16.90 | $16.91 | $47.25 | 98,845 |
| 2018-08-29 | $17.13 | $17.21 | $17.05 | $17.11 | $47.81 | 151,062 |
| 2018-08-28 | $16.88 | $17.14 | $16.75 | $17.13 | $47.86 | 170,578 |
| 2018-08-27 | $16.95 | $17.10 | $16.72 | $16.85 | $47.08 | 185,988 |
| 2018-08-24 | $16.85 | $16.99 | $16.79 | $16.94 | $47.33 | 113,468 |
| 2018-08-23 | $16.91 | $16.98 | $16.80 | $16.86 | $47.11 | 131,780 |
| 2018-08-22 | $16.98 | $17.05 | $16.78 | $16.89 | $47.19 | 122,480 |
| 2018-08-21 | $16.85 | $17.18 | $16.65 | $17.00 | $47.50 | 261,488 |
| 2018-08-20 | $17.00 | $17.04 | $16.76 | $16.78 | $46.89 | 190,524 |
| 2018-08-17 | $16.67 | $16.97 | $16.60 | $16.97 | $47.42 | 156,735 |
| 2018-08-16 | $16.46 | $16.75 | $16.43 | $16.68 | $46.61 | 175,281 |
| 2018-08-15 | $16.15 | $16.52 | $16.07 | $16.47 | $46.02 | 216,521 |
| 2018-08-14 | $15.94 | $16.34 | $15.88 | $16.20 | $45.26 | 146,150 |
| 2018-08-13 | $16.00 | $16.03 | $15.79 | $15.86 | $44.31 | 141,392 |
| 2018-08-10 | $16.02 | $16.13 | $15.96 | $16.06 | $44.87 | 108,278 |
| 2018-08-09 | $16.22 | $16.23 | $16.04 | $16.07 | $44.90 | 136,261 |
| 2018-08-08 | $16.23 | $16.37 | $16.07 | $16.13 | $45.07 | 180,060 |
| 2018-08-07 | $15.81 | $16.22 | $15.73 | $16.20 | $45.26 | 274,214 |
| 2018-08-06 | $15.92 | $15.97 | $15.77 | $15.84 | $44.26 | 255,242 |
| 2018-08-03 | $15.86 | $15.91 | $15.64 | $15.87 | $44.34 | 247,989 |
| 2018-08-02 | $15.30 | $15.89 | $15.30 | $15.70 | $43.87 | 330,215 |
| 2018-08-01 | $15.08 | $15.27 | $14.81 | $15.26 | $42.64 | 173,104 |
| 2018-07-31 | $15.05 | $15.36 | $14.88 | $15.07 | $42.11 | 256,500 |
| 2018-07-30 | $14.71 | $15.14 | $14.70 | $15.05 | $42.05 | 163,297 |
| 2018-07-27 | $15.13 | $15.40 | $14.69 | $14.70 | $41.07 | 345,193 |
| 2018-07-26 | $15.81 | $15.94 | $15.63 | $15.74 | $42.73 | 215,399 |
| 2018-07-25 | $15.72 | $15.86 | $15.67 | $15.78 | $42.84 | 171,222 |
| 2018-07-24 | $15.70 | $15.78 | $15.59 | $15.67 | $42.54 | 179,060 |
| 2018-07-23 | $15.90 | $16.00 | $15.55 | $15.66 | $42.51 | 204,161 |
| 2018-07-20 | $15.97 | $16.00 | $15.79 | $15.90 | $43.16 | 182,063 |
| 2018-07-19 | $15.43 | $15.96 | $15.39 | $15.94 | $43.27 | 207,467 |
| 2018-07-18 | $15.48 | $15.51 | $15.25 | $15.39 | $41.78 | 340,402 |
| 2018-07-17 | $15.66 | $15.72 | $15.42 | $15.50 | $42.08 | 288,550 |
| 2018-07-16 | $16.59 | $16.59 | $15.57 | $15.67 | $42.54 | 300,185 |
| 2018-07-13 | $16.40 | $16.57 | $16.00 | $16.02 | $43.49 | 401,997 |
| 2018-07-12 | $16.69 | $16.72 | $16.37 | $16.43 | $44.60 | 206,764 |
| 2018-07-11 | $16.54 | $16.83 | $16.54 | $16.64 | $45.17 | 279,325 |
| 2018-07-10 | $16.58 | $16.63 | $16.50 | $16.54 | $44.90 | 250,898 |
| 2018-07-09 | $16.62 | $16.64 | $16.47 | $16.59 | $45.04 | 317,068 |
| 2018-07-06 | $16.30 | $16.54 | $16.24 | $16.54 | $44.90 | 372,240 |
| 2018-07-05 | $16.16 | $16.31 | $15.90 | $16.29 | $44.22 | 364,391 |
| 2018-07-03 | $15.63 | $16.17 | $15.58 | $16.03 | $43.52 | 162,706 |
| 2018-07-02 | $15.87 | $15.89 | $15.33 | $15.58 | $42.30 | 218,534 |
| 2018-06-29 | $15.61 | $15.90 | $15.45 | $15.85 | $43.03 | 177,690 |
| 2018-06-28 | $15.38 | $15.61 | $15.36 | $15.59 | $42.32 | 135,169 |
| 2018-06-27 | $15.29 | $15.46 | $15.24 | $15.35 | $41.67 | 123,440 |
| 2018-06-26 | $15.34 | $15.41 | $15.18 | $15.26 | $41.43 | 166,306 |
| 2018-06-25 | $14.97 | $15.33 | $14.97 | $15.30 | $41.53 | 201,492 |
| 2018-06-22 | $14.70 | $15.04 | $14.66 | $15.03 | $40.80 | 244,440 |
| 2018-06-21 | $14.80 | $14.87 | $14.60 | $14.68 | $39.85 | 141,679 |
| 2018-06-20 | $14.61 | $14.90 | $14.58 | $14.78 | $40.12 | 170,276 |
| 2018-06-19 | $14.60 | $14.81 | $14.51 | $14.59 | $39.61 | 176,515 |
| 2018-06-18 | $14.39 | $14.60 | $14.36 | $14.60 | $39.63 | 153,420 |
| 2018-06-15 | $14.38 | $14.56 | $14.27 | $14.33 | $38.90 | 292,904 |
| 2018-06-14 | $14.23 | $14.45 | $14.14 | $14.40 | $39.09 | 110,673 |
| 2018-06-13 | $14.46 | $14.53 | $14.06 | $14.16 | $38.44 | 186,645 |
| 2018-06-12 | $14.36 | $14.57 | $14.36 | $14.43 | $39.17 | 226,119 |
| 2018-06-11 | $14.20 | $14.37 | $14.19 | $14.34 | $38.93 | 117,799 |
| 2018-06-08 | $14.14 | $14.28 | $14.12 | $14.19 | $38.52 | 81,876 |
| 2018-06-07 | $14.25 | $14.37 | $14.13 | $14.14 | $38.39 | 123,758 |
| 2018-06-06 | $14.08 | $14.27 | $13.86 | $14.22 | $38.60 | 211,232 |
| 2018-06-05 | $14.50 | $14.59 | $14.08 | $14.11 | $38.30 | 223,258 |
| 2018-06-04 | $14.50 | $14.59 | $14.27 | $14.46 | $39.25 | 169,773 |
| 2018-06-01 | $14.51 | $14.63 | $14.40 | $14.45 | $39.23 | 134,536 |
| 2018-05-31 | $14.53 | $14.61 | $14.39 | $14.53 | $39.44 | 161,184 |
| 2018-05-30 | $14.48 | $14.66 | $14.34 | $14.53 | $39.44 | 170,901 |
| 2018-05-29 | $14.23 | $14.56 | $14.14 | $14.53 | $39.44 | 186,000 |
| 2018-05-25 | $14.09 | $14.25 | $14.08 | $14.23 | $38.63 | 96,749 |
| 2018-05-24 | $14.42 | $14.42 | $13.98 | $14.10 | $38.28 | 109,477 |
| 2018-05-23 | $13.71 | $14.19 | $13.71 | $14.06 | $38.17 | 166,650 |
| 2018-05-22 | $13.64 | $13.89 | $13.64 | $13.74 | $37.30 | 255,169 |
| 2018-05-21 | $13.53 | $13.70 | $13.43 | $13.63 | $37.00 | 310,592 |
| 2018-05-18 | $13.34 | $13.42 | $13.20 | $13.37 | $36.30 | 309,056 |
| 2018-05-17 | $13.34 | $13.49 | $13.27 | $13.27 | $36.02 | 156,146 |
| 2018-05-16 | $13.38 | $13.45 | $13.23 | $13.26 | $36.00 | 202,111 |
| 2018-05-15 | $13.47 | $13.51 | $13.31 | $13.33 | $36.19 | 169,793 |
| 2018-05-14 | $13.82 | $13.94 | $13.46 | $13.53 | $36.73 | 261,688 |
| 2018-05-11 | $13.86 | $13.93 | $13.68 | $13.83 | $37.54 | 186,382 |
| 2018-05-10 | $13.94 | $14.07 | $13.75 | $13.80 | $37.46 | 174,435 |
| 2018-05-09 | $13.84 | $13.94 | $13.65 | $13.89 | $37.71 | 204,128 |
| 2018-05-08 | $13.89 | $14.03 | $13.76 | $13.82 | $37.52 | 309,290 |
| 2018-05-07 | $13.97 | $14.03 | $13.83 | $13.92 | $37.79 | 343,024 |
| 2018-05-04 | $13.45 | $13.94 | $13.42 | $13.84 | $37.57 | 374,742 |
| 2018-05-03 | $12.95 | $13.59 | $12.67 | $13.34 | $36.21 | 419,031 |
| 2018-05-02 | $12.63 | $12.80 | $12.36 | $12.63 | $34.29 | 255,596 |
| 2018-05-01 | $12.51 | $12.73 | $12.32 | $12.69 | $34.45 | 176,227 |
| 2018-04-30 | $12.51 | $12.68 | $12.41 | $12.49 | $33.91 | 244,740 |
| 2018-04-27 | $12.29 | $12.54 | $12.22 | $12.51 | $33.96 | 264,157 |
| 2018-04-26 | $12.59 | $12.73 | $12.49 | $12.63 | $33.15 | 245,286 |
| 2018-04-25 | $12.47 | $12.62 | $12.40 | $12.56 | $32.96 | 291,551 |
| 2018-04-24 | $12.43 | $12.59 | $12.35 | $12.51 | $32.83 | 354,183 |
| 2018-04-23 | $12.39 | $12.51 | $12.24 | $12.39 | $32.52 | 187,336 |
| 2018-04-20 | $12.33 | $12.42 | $12.20 | $12.35 | $32.41 | 232,683 |
| 2018-04-19 | $12.50 | $12.54 | $12.21 | $12.29 | $32.26 | 268,251 |
| 2018-04-18 | $12.39 | $12.60 | $12.38 | $12.44 | $32.65 | 235,838 |
| 2018-04-17 | $12.35 | $12.48 | $12.17 | $12.38 | $32.49 | 241,363 |
| 2018-04-16 | $12.27 | $12.47 | $12.17 | $12.39 | $32.52 | 202,849 |
| 2018-04-13 | $12.09 | $12.26 | $12.02 | $12.25 | $32.15 | 157,971 |
| 2018-04-12 | $12.39 | $12.39 | $12.01 | $12.08 | $31.70 | 171,220 |
| 2018-04-11 | $12.30 | $12.49 | $12.16 | $12.33 | $32.36 | 198,712 |
| 2018-04-10 | $12.00 | $12.46 | $11.99 | $12.35 | $32.41 | 360,170 |
| 2018-04-09 | $12.32 | $12.36 | $11.87 | $11.88 | $31.18 | 379,805 |
| 2018-04-06 | $12.40 | $12.57 | $12.25 | $12.28 | $32.23 | 298,929 |
| 2018-04-05 | $13.07 | $13.14 | $12.41 | $12.48 | $32.75 | 648,233 |
| 2018-04-04 | $13.36 | $13.47 | $13.01 | $13.07 | $34.30 | 299,007 |
| 2018-04-03 | $13.32 | $13.73 | $13.18 | $13.59 | $35.67 | 178,845 |
| 2018-04-02 | $13.63 | $13.75 | $13.16 | $13.29 | $34.88 | 190,587 |
| 2018-03-29 | $13.75 | $13.86 | $13.62 | $13.66 | $35.85 | 258,387 |
| 2018-03-28 | $13.32 | $13.79 | $13.32 | $13.71 | $35.98 | 194,988 |
| 2018-03-27 | $13.00 | $13.47 | $12.83 | $13.29 | $34.88 | 200,390 |
| 2018-03-26 | $13.13 | $13.20 | $12.80 | $12.94 | $33.96 | 313,613 |
| 2018-03-23 | $13.52 | $13.52 | $13.01 | $13.02 | $34.17 | 267,134 |
| 2018-03-22 | $13.56 | $13.81 | $13.47 | $13.47 | $35.35 | 183,083 |
| 2018-03-21 | $13.66 | $13.75 | $13.50 | $13.60 | $35.69 | 185,821 |
| 2018-03-20 | $13.86 | $13.96 | $13.54 | $13.71 | $35.98 | 196,996 |
| 2018-03-19 | $13.94 | $13.95 | $13.69 | $13.86 | $36.38 | 180,876 |
| 2018-03-16 | $13.71 | $13.94 | $13.60 | $13.93 | $36.56 | 440,561 |
| 2018-03-15 | $13.74 | $13.81 | $13.54 | $13.69 | $35.93 | 357,910 |
| 2018-03-14 | $13.80 | $13.94 | $13.69 | $13.69 | $35.93 | 195,432 |
| 2018-03-13 | $14.00 | $14.10 | $13.69 | $13.77 | $36.14 | 219,373 |
| 2018-03-12 | $13.66 | $14.13 | $13.66 | $13.95 | $36.61 | 269,791 |
| 2018-03-09 | $13.90 | $13.97 | $13.54 | $13.68 | $35.90 | 233,461 |
| 2018-03-08 | $14.06 | $14.10 | $13.84 | $13.90 | $36.48 | 164,471 |
| 2018-03-07 | $13.63 | $14.03 | $13.62 | $13.98 | $36.69 | 226,432 |
| 2018-03-06 | $13.51 | $13.75 | $13.36 | $13.66 | $35.85 | 240,210 |
| 2018-03-05 | $13.57 | $13.88 | $13.50 | $13.50 | $35.43 | 265,402 |
| 2018-03-02 | $13.55 | $13.74 | $13.45 | $13.66 | $35.85 | 287,579 |
| 2018-03-01 | $13.61 | $13.84 | $13.41 | $13.62 | $35.75 | 439,891 |
| 2018-02-28 | $14.05 | $14.23 | $13.70 | $13.72 | $36.01 | 566,098 |
| 2018-02-27 | $14.89 | $14.91 | $13.98 | $14.00 | $36.74 | 702,216 |
| 2018-02-26 | $15.69 | $15.69 | $14.51 | $14.83 | $38.92 | 872,834 |
| 2018-02-23 | $15.73 | $15.91 | $15.59 | $15.83 | $41.55 | 219,256 |
| 2018-02-22 | $15.50 | $15.82 | $15.48 | $15.65 | $41.07 | 193,881 |
| 2018-02-21 | $15.98 | $16.00 | $15.39 | $15.41 | $40.44 | 231,287 |
| 2018-02-20 | $16.04 | $16.30 | $15.90 | $15.91 | $41.76 | 163,731 |
| 2018-02-16 | $16.00 | $16.26 | $16.00 | $16.10 | $42.25 | 435,373 |
| 2018-02-15 | $15.89 | $16.15 | $15.75 | $16.00 | $41.99 | 224,268 |
| 2018-02-14 | $15.95 | $16.02 | $15.75 | $15.85 | $41.60 | 189,907 |
| 2018-02-13 | $16.03 | $16.18 | $15.76 | $16.12 | $42.31 | 202,239 |
| 2018-02-12 | $16.41 | $16.41 | $15.63 | $16.12 | $42.31 | 257,253 |
| 2018-02-09 | $16.07 | $16.50 | $15.86 | $16.37 | $42.96 | 184,742 |
| 2018-02-08 | $16.28 | $16.50 | $16.00 | $16.01 | $42.02 | 194,237 |
| 2018-02-07 | $16.25 | $16.45 | $16.15 | $16.27 | $42.70 | 205,035 |
| 2018-02-06 | $15.88 | $16.34 | $15.67 | $16.26 | $42.67 | 273,983 |
| 2018-02-05 | $16.58 | $16.70 | $16.01 | $16.03 | $42.07 | 265,846 |
| 2018-02-02 | $16.83 | $16.98 | $16.50 | $16.65 | $43.70 | 182,887 |
| 2018-02-01 | $17.11 | $17.39 | $16.88 | $16.92 | $44.41 | 179,603 |
| 2018-01-31 | $16.93 | $17.16 | $16.75 | $17.16 | $45.04 | 237,981 |
| 2018-01-30 | $17.22 | $17.29 | $16.58 | $16.68 | $43.78 | 262,438 |
| 2018-01-29 | $17.79 | $17.83 | $17.15 | $17.15 | $45.01 | 225,159 |
| 2018-01-26 | $17.94 | $18.01 | $17.67 | $17.83 | $46.79 | 176,754 |
| 2018-01-25 | $18.14 | $18.34 | $18.08 | $18.34 | $47.00 | 260,605 |
| 2018-01-24 | $18.14 | $18.19 | $17.99 | $18.11 | $46.41 | 250,722 |
| 2018-01-23 | $18.02 | $18.23 | $17.98 | $18.14 | $46.49 | 170,787 |
| 2018-01-22 | $17.81 | $18.06 | $17.81 | $18.02 | $46.18 | 169,274 |
| 2018-01-19 | $17.69 | $17.84 | $17.61 | $17.84 | $45.72 | 99,234 |
| 2018-01-18 | $17.84 | $17.90 | $17.59 | $17.64 | $45.21 | 160,740 |
| 2018-01-17 | $17.68 | $17.94 | $17.68 | $17.90 | $45.87 | 146,619 |
| 2018-01-16 | $17.75 | $17.90 | $17.65 | $17.65 | $45.23 | 144,286 |
| 2018-01-12 | $17.85 | $17.87 | $17.67 | $17.69 | $45.33 | 122,575 |
| 2018-01-11 | $17.85 | $17.95 | $17.73 | $17.82 | $45.67 | 136,754 |
| 2018-01-10 | $17.89 | $17.90 | $17.67 | $17.80 | $45.62 | 152,584 |
| 2018-01-09 | $18.01 | $18.31 | $17.87 | $17.88 | $45.82 | 160,968 |
| 2018-01-08 | $17.84 | $18.03 | $17.76 | $18.00 | $46.13 | 122,919 |
| 2018-01-05 | $17.94 | $17.95 | $17.71 | $17.84 | $45.72 | 217,605 |
| 2018-01-04 | $18.17 | $18.17 | $17.81 | $17.86 | $45.77 | 283,660 |
| 2018-01-03 | $18.62 | $18.68 | $18.13 | $18.16 | $46.54 | 238,791 |
| 2018-01-02 | $18.56 | $18.70 | $18.37 | $18.61 | $47.69 | 153,279 |
| 2017-12-29 | $18.72 | $18.74 | $18.45 | $18.54 | $47.51 | 139,876 |
| 2017-12-28 | $18.45 | $18.68 | $18.40 | $18.68 | $47.87 | 103,046 |
| 2017-12-27 | $18.46 | $18.58 | $18.37 | $18.47 | $47.33 | 84,568 |
| 2017-12-26 | $18.16 | $18.51 | $18.16 | $18.40 | $47.15 | 97,706 |
| 2017-12-22 | $18.23 | $18.25 | $18.15 | $18.17 | $46.56 | 101,576 |
| 2017-12-21 | $18.19 | $18.32 | $18.16 | $18.18 | $46.59 | 123,069 |
| 2017-12-20 | $18.42 | $18.56 | $18.15 | $18.15 | $46.51 | 159,307 |
| 2017-12-19 | $18.76 | $18.87 | $18.36 | $18.40 | $47.15 | 143,464 |
| 2017-12-18 | $18.78 | $18.92 | $18.76 | $18.81 | $48.20 | 161,948 |
| 2017-12-15 | $18.63 | $18.87 | $18.63 | $18.78 | $48.13 | 288,804 |
| 2017-12-14 | $18.53 | $18.81 | $18.49 | $18.65 | $47.79 | 236,081 |
| 2017-12-13 | $18.32 | $18.58 | $18.32 | $18.50 | $47.41 | 157,102 |
| 2017-12-12 | $18.28 | $18.42 | $18.23 | $18.32 | $46.95 | 113,389 |
| 2017-12-11 | $18.26 | $18.33 | $18.18 | $18.28 | $46.85 | 149,256 |
| 2017-12-08 | $18.37 | $18.37 | $18.12 | $18.29 | $46.87 | 118,829 |
| 2017-12-07 | $18.08 | $18.20 | $18.02 | $18.11 | $46.40 | 143,675 |
| 2017-12-06 | $18.17 | $18.25 | $18.00 | $18.08 | $46.33 | 182,632 |
| 2017-12-05 | $18.70 | $18.78 | $18.19 | $18.20 | $46.64 | 267,124 |
| 2017-12-04 | $18.79 | $19.05 | $18.75 | $18.76 | $48.08 | 212,133 |
| 2017-12-01 | $18.68 | $18.83 | $18.55 | $18.82 | $48.23 | 107,255 |
| 2017-11-30 | $18.69 | $18.73 | $18.56 | $18.65 | $47.79 | 125,303 |
| 2017-11-29 | $18.61 | $18.84 | $18.56 | $18.64 | $47.77 | 115,731 |
| 2017-11-28 | $18.70 | $18.75 | $18.51 | $18.62 | $47.72 | 123,109 |
| 2017-11-27 | $18.72 | $18.79 | $18.61 | $18.67 | $47.85 | 96,430 |
| 2017-11-24 | $18.83 | $18.85 | $18.61 | $18.70 | $47.92 | 69,629 |
| 2017-11-22 | $18.76 | $18.85 | $18.66 | $18.73 | $48.00 | 95,159 |
| 2017-11-21 | $18.60 | $18.85 | $18.60 | $18.74 | $48.02 | 168,338 |
| 2017-11-20 | $18.92 | $18.94 | $18.47 | $18.61 | $47.69 | 163,649 |
| 2017-11-17 | $18.79 | $18.89 | $18.68 | $18.85 | $48.31 | 118,207 |
| 2017-11-16 | $18.77 | $18.88 | $18.64 | $18.84 | $48.28 | 141,181 |
| 2017-11-15 | $18.70 | $18.81 | $18.64 | $18.69 | $47.90 | 100,822 |
| 2017-11-14 | $18.71 | $18.89 | $18.65 | $18.74 | $48.02 | 70,359 |
| 2017-11-13 | $18.70 | $18.86 | $18.70 | $18.79 | $48.15 | 83,812 |
| 2017-11-10 | $18.75 | $18.86 | $18.70 | $18.76 | $48.08 | 80,820 |
| 2017-11-09 | $18.75 | $18.93 | $18.65 | $18.76 | $48.08 | 90,650 |
| 2017-11-08 | $18.71 | $18.87 | $18.64 | $18.81 | $48.20 | 144,110 |
| 2017-11-07 | $18.56 | $18.88 | $18.56 | $18.81 | $48.20 | 126,653 |
| 2017-11-06 | $18.43 | $18.70 | $18.39 | $18.58 | $47.61 | 95,101 |
| 2017-11-03 | $18.51 | $18.57 | $18.25 | $18.43 | $47.23 | 126,335 |
| 2017-11-02 | $18.35 | $18.62 | $18.35 | $18.57 | $47.59 | 237,830 |
| 2017-11-01 | $18.25 | $18.44 | $18.07 | $18.35 | $47.03 | 201,581 |
| 2017-10-31 | $18.09 | $18.49 | $18.00 | $18.17 | $46.56 | 252,267 |
| 2017-10-30 | $18.10 | $18.23 | $18.02 | $18.02 | $46.18 | 114,889 |
| 2017-10-27 | $18.01 | $18.23 | $17.92 | $18.14 | $46.49 | 126,069 |
| 2017-10-26 | $18.00 | $18.21 | $17.94 | $17.96 | $46.03 | 112,154 |
| 2017-10-25 | $18.13 | $18.23 | $17.79 | $17.91 | $45.90 | 152,757 |
| 2017-10-24 | $18.13 | $18.40 | $18.11 | $18.12 | $46.44 | 163,196 |
| 2017-10-23 | $18.22 | $18.43 | $18.09 | $18.12 | $46.44 | 160,996 |
| 2017-10-20 | $18.83 | $18.87 | $18.10 | $18.22 | $46.69 | 398,342 |
| 2017-10-19 | $19.32 | $19.39 | $19.10 | $19.24 | $48.17 | 194,354 |
| 2017-10-18 | $19.48 | $19.49 | $19.28 | $19.32 | $48.37 | 143,755 |
| 2017-10-17 | $19.52 | $19.60 | $19.27 | $19.44 | $48.67 | 145,046 |
| 2017-10-16 | $19.53 | $19.53 | $19.33 | $19.49 | $48.80 | 148,251 |
| 2017-10-13 | $19.45 | $19.57 | $19.28 | $19.49 | $48.80 | 168,488 |
| 2017-10-12 | $19.11 | $19.28 | $19.02 | $19.28 | $48.27 | 113,271 |
| 2017-10-11 | $19.11 | $19.22 | $19.08 | $19.12 | $47.87 | 101,632 |
| 2017-10-10 | $19.11 | $19.24 | $18.94 | $19.08 | $47.77 | 102,594 |
| 2017-10-09 | $19.10 | $19.28 | $18.98 | $19.07 | $47.74 | 105,067 |
| 2017-10-06 | $19.05 | $19.21 | $18.85 | $19.11 | $47.84 | 169,676 |
| 2017-10-05 | $19.04 | $19.24 | $19.02 | $19.13 | $47.89 | 119,005 |
| 2017-10-04 | $19.19 | $19.25 | $18.96 | $19.05 | $47.69 | 113,310 |
| 2017-10-03 | $19.02 | $19.23 | $18.91 | $19.15 | $47.94 | 188,536 |
| 2017-10-02 | $18.75 | $19.03 | $18.71 | $18.97 | $47.49 | 171,565 |
| 2017-09-29 | $18.63 | $18.83 | $18.56 | $18.77 | $46.99 | 189,032 |
| 2017-09-28 | $18.71 | $18.81 | $18.53 | $18.60 | $46.57 | 136,030 |
| 2017-09-27 | $18.73 | $18.75 | $18.43 | $18.69 | $46.79 | 167,341 |
| 2017-09-26 | $18.80 | $18.83 | $18.63 | $18.75 | $46.94 | 120,770 |
| 2017-09-25 | $18.56 | $18.80 | $18.53 | $18.76 | $46.97 | 168,789 |
| 2017-09-22 | $18.37 | $18.50 | $18.35 | $18.44 | $46.17 | 112,666 |
| 2017-09-21 | $18.36 | $18.53 | $18.30 | $18.31 | $45.84 | 111,892 |
| 2017-09-20 | $18.34 | $18.56 | $18.30 | $18.33 | $45.89 | 108,695 |
| 2017-09-19 | $18.47 | $18.57 | $18.25 | $18.30 | $45.82 | 134,636 |
| 2017-09-18 | $18.75 | $18.80 | $18.35 | $18.47 | $46.24 | 152,788 |
| 2017-09-15 | $18.60 | $18.80 | $18.40 | $18.76 | $46.97 | 329,103 |
| 2017-09-14 | $18.35 | $18.62 | $18.22 | $18.61 | $46.59 | 141,580 |
| 2017-09-13 | $18.33 | $18.43 | $18.25 | $18.41 | $46.09 | 94,467 |
| 2017-09-12 | $18.59 | $18.62 | $18.34 | $18.36 | $45.97 | 99,936 |
| 2017-09-11 | $18.44 | $18.62 | $18.38 | $18.51 | $46.34 | 149,370 |
| 2017-09-08 | $18.21 | $18.42 | $18.15 | $18.37 | $45.99 | 112,849 |
| 2017-09-07 | $18.34 | $18.44 | $18.21 | $18.24 | $45.67 | 110,975 |
| 2017-09-06 | $18.27 | $18.59 | $18.27 | $18.29 | $45.79 | 104,758 |
| 2017-09-05 | $18.50 | $18.64 | $18.24 | $18.25 | $45.69 | 140,920 |
| 2017-09-01 | $18.55 | $18.68 | $18.46 | $18.51 | $46.34 | 139,853 |
| 2017-08-31 | $18.44 | $18.62 | $18.25 | $18.55 | $46.44 | 152,310 |
| 2017-08-30 | $18.18 | $18.39 | $18.03 | $18.39 | $46.04 | 109,683 |
| 2017-08-29 | $18.21 | $18.35 | $18.06 | $18.19 | $45.54 | 106,338 |
| 2017-08-28 | $18.32 | $18.45 | $18.06 | $18.16 | $45.47 | 105,403 |
| 2017-08-25 | $18.23 | $18.54 | $18.17 | $18.34 | $45.92 | 110,968 |
| 2017-08-24 | $18.31 | $18.49 | $18.21 | $18.23 | $45.64 | 94,187 |
| 2017-08-23 | $18.06 | $18.36 | $18.00 | $18.30 | $45.82 | 116,312 |
| 2017-08-22 | $18.44 | $18.47 | $18.08 | $18.08 | $45.27 | 144,445 |
| 2017-08-21 | $18.27 | $18.52 | $18.13 | $18.40 | $46.07 | 147,886 |
| 2017-08-18 | $18.18 | $18.21 | $17.94 | $18.19 | $45.54 | 232,168 |
| 2017-08-17 | $18.43 | $18.49 | $18.27 | $18.30 | $45.82 | 134,061 |
| 2017-08-16 | $18.54 | $18.66 | $18.43 | $18.44 | $46.17 | 171,794 |
| 2017-08-15 | $18.46 | $18.54 | $18.27 | $18.54 | $46.42 | 180,364 |
| 2017-08-14 | $18.26 | $18.67 | $18.17 | $18.51 | $46.34 | 308,247 |
| 2017-08-11 | $18.13 | $18.15 | $17.88 | $18.13 | $45.39 | 179,748 |
| 2017-08-10 | $18.12 | $18.26 | $18.02 | $18.14 | $45.42 | 157,762 |
| 2017-08-09 | $18.28 | $18.32 | $18.07 | $18.11 | $45.34 | 169,409 |
| 2017-08-08 | $18.46 | $18.49 | $18.18 | $18.28 | $45.77 | 248,244 |
| 2017-08-07 | $18.32 | $18.52 | $18.22 | $18.45 | $46.19 | 249,196 |
| 2017-08-04 | $18.10 | $18.51 | $18.08 | $18.35 | $45.94 | 310,013 |
| 2017-08-03 | $17.81 | $18.21 | $17.81 | $18.15 | $45.44 | 248,767 |
| 2017-08-02 | $18.14 | $18.48 | $17.63 | $17.84 | $44.66 | 371,257 |
| 2017-08-01 | $17.98 | $18.25 | $17.73 | $18.13 | $45.39 | 364,040 |
| 2017-07-31 | $18.07 | $18.11 | $17.52 | $17.73 | $44.39 | 350,720 |
| 2017-07-28 | $18.10 | $18.13 | $17.95 | $18.07 | $45.24 | 278,834 |
| 2017-07-27 | $17.89 | $18.20 | $17.70 | $18.05 | $45.19 | 395,037 |
| 2017-07-26 | $17.56 | $17.94 | $17.56 | $17.89 | $44.79 | 264,675 |
| 2017-07-25 | $17.57 | $17.59 | $17.36 | $17.57 | $43.99 | 216,872 |
| 2017-07-24 | $17.47 | $17.78 | $17.42 | $17.57 | $43.99 | 279,297 |
| 2017-07-21 | $17.99 | $17.99 | $17.41 | $17.47 | $43.74 | 385,224 |
| 2017-07-20 | $17.89 | $18.00 | $17.80 | $17.85 | $44.69 | 384,861 |
| 2017-07-19 | $18.20 | $18.36 | $18.05 | $18.32 | $44.79 | 399,676 |
| 2017-07-18 | $18.25 | $18.35 | $18.19 | $18.21 | $44.52 | 301,355 |
| 2017-07-17 | $18.16 | $18.29 | $18.09 | $18.26 | $44.64 | 371,983 |
| 2017-07-14 | $17.98 | $18.22 | $17.96 | $18.11 | $44.27 | 491,155 |
| 2017-07-13 | $17.97 | $17.97 | $17.76 | $17.89 | $43.74 | 360,286 |
| 2017-07-12 | $17.74 | $17.98 | $17.64 | $17.92 | $43.81 | 521,481 |
| 2017-07-11 | $17.60 | $17.69 | $17.42 | $17.61 | $43.05 | 300,660 |
| 2017-07-10 | $17.86 | $18.03 | $17.45 | $17.59 | $43.00 | 530,629 |
| 2017-07-07 | $17.78 | $17.96 | $17.41 | $17.90 | $43.76 | 674,368 |
| 2017-07-06 | $18.02 | $18.07 | $17.68 | $17.76 | $43.42 | 1,042,631 |
| 2017-07-05 | $18.45 | $18.49 | $18.10 | $18.11 | $44.27 | 711,581 |
| 2017-07-03 | $18.38 | $18.51 | $18.27 | $18.46 | $45.13 | 637,166 |
| 2017-06-30 | $18.44 | $18.57 | $18.26 | $18.31 | $44.76 | 1,013,949 |
| 2017-06-29 | $18.52 | $18.54 | $18.27 | $18.31 | $44.76 | 5,016,343 |
| 2017-06-28 | $20.96 | $20.98 | $19.15 | $19.33 | $47.26 | 1,707,450 |
| 2017-06-27 | $22.29 | $22.48 | $21.80 | $21.90 | $53.53 | 173,040 |
| 2017-06-26 | $22.61 | $22.61 | $22.22 | $22.32 | $54.57 | 153,816 |
| 2017-06-23 | $22.64 | $22.73 | $22.43 | $22.52 | $55.05 | 158,789 |
| 2017-06-22 | $22.67 | $22.82 | $22.56 | $22.63 | $55.32 | 84,910 |
| 2017-06-21 | $22.89 | $22.93 | $22.55 | $22.65 | $55.37 | 69,372 |
| 2017-06-20 | $22.78 | $22.91 | $22.58 | $22.89 | $55.96 | 69,640 |
| 2017-06-19 | $22.62 | $22.76 | $22.43 | $22.73 | $55.57 | 84,173 |
| 2017-06-16 | $22.62 | $22.70 | $22.38 | $22.58 | $55.20 | 215,252 |
| 2017-06-15 | $22.73 | $22.96 | $22.56 | $22.72 | $55.54 | 114,258 |
| 2017-06-14 | $22.89 | $22.99 | $22.55 | $22.87 | $55.91 | 142,132 |
| 2017-06-13 | $22.87 | $22.90 | $22.63 | $22.83 | $55.81 | 96,262 |
| 2017-06-12 | $22.54 | $22.95 | $22.53 | $22.84 | $55.84 | 143,409 |
| 2017-06-09 | $22.39 | $22.69 | $22.25 | $22.47 | $54.93 | 85,854 |
| 2017-06-08 | $22.36 | $22.42 | $22.08 | $22.31 | $54.54 | 80,800 |
| 2017-06-07 | $22.21 | $22.44 | $22.11 | $22.31 | $54.54 | 62,837 |
| 2017-06-06 | $22.20 | $22.36 | $22.01 | $22.17 | $54.20 | 73,269 |
| 2017-06-05 | $22.40 | $22.43 | $22.01 | $22.20 | $54.27 | 82,445 |
| 2017-06-02 | $22.22 | $22.56 | $22.22 | $22.39 | $54.74 | 92,010 |
| 2017-06-01 | $21.63 | $22.12 | $21.52 | $22.07 | $53.95 | 71,819 |
| 2017-05-31 | $21.56 | $21.69 | $21.36 | $21.60 | $52.81 | 103,134 |
| 2017-05-30 | $21.85 | $21.91 | $21.59 | $21.59 | $52.78 | 94,397 |
| 2017-05-26 | $22.02 | $22.02 | $21.67 | $21.88 | $53.49 | 83,276 |
| 2017-05-25 | $22.18 | $22.35 | $21.89 | $22.00 | $53.78 | 120,323 |
| 2017-05-24 | $22.27 | $22.45 | $22.16 | $22.21 | $54.28 | 93,279 |
| 2017-05-23 | $22.29 | $22.38 | $22.17 | $22.25 | $54.39 | 85,334 |
| 2017-05-22 | $22.28 | $22.41 | $22.04 | $22.17 | $54.20 | 85,732 |
| 2017-05-19 | $21.97 | $22.26 | $21.78 | $22.19 | $54.25 | 118,741 |
| 2017-05-18 | $21.75 | $21.99 | $21.50 | $21.96 | $53.69 | 103,090 |
| 2017-05-17 | $21.50 | $21.92 | $21.26 | $21.75 | $53.17 | 221,828 |
| 2017-05-16 | $21.47 | $21.50 | $21.23 | $21.49 | $52.54 | 121,321 |
| 2017-05-15 | $21.39 | $21.69 | $21.30 | $21.46 | $52.46 | 108,136 |
| 2017-05-12 | $21.16 | $21.36 | $21.08 | $21.29 | $52.05 | 77,294 |
| 2017-05-11 | $21.03 | $21.18 | $20.63 | $21.11 | $51.61 | 135,827 |
| 2017-05-10 | $20.87 | $21.23 | $20.81 | $21.09 | $51.56 | 72,976 |
| 2017-05-09 | $20.93 | $20.93 | $20.70 | $20.85 | $50.97 | 81,829 |
| 2017-05-08 | $20.82 | $20.94 | $20.61 | $20.93 | $51.17 | 91,704 |
| 2017-05-05 | $20.51 | $20.83 | $20.50 | $20.82 | $50.90 | 83,422 |
| 2017-05-04 | $20.77 | $20.98 | $20.02 | $20.50 | $50.12 | 193,186 |
| 2017-05-03 | $21.27 | $21.28 | $20.77 | $20.93 | $51.17 | 122,561 |
| 2017-05-02 | $21.38 | $21.45 | $21.12 | $21.29 | $52.05 | 133,606 |
| 2017-05-01 | $21.32 | $21.48 | $21.18 | $21.38 | $52.27 | 115,864 |
| 2017-04-28 | $21.39 | $21.60 | $21.10 | $21.32 | $52.12 | 167,732 |
| 2017-04-27 | $21.75 | $21.76 | $21.15 | $21.43 | $52.39 | 157,242 |
| 2017-04-26 | $21.56 | $21.67 | $21.36 | $21.44 | $52.41 | 162,843 |
| 2017-04-25 | $21.61 | $21.81 | $21.60 | $21.65 | $52.93 | 132,688 |
| 2017-04-24 | $22.16 | $22.20 | $21.44 | $21.70 | $53.05 | 170,763 |
| 2017-04-21 | $22.09 | $22.10 | $21.93 | $22.04 | $53.88 | 164,632 |
| 2017-04-20 | $22.21 | $22.29 | $21.96 | $22.04 | $53.88 | 139,452 |
| 2017-04-19 | $22.37 | $22.37 | $22.11 | $22.19 | $54.25 | 143,026 |
| 2017-04-18 | $22.75 | $22.82 | $22.60 | $22.75 | $54.56 | 139,536 |
| 2017-04-17 | $22.28 | $22.73 | $22.22 | $22.73 | $54.51 | 159,115 |
| 2017-04-13 | $22.20 | $22.33 | $22.04 | $22.21 | $53.26 | 99,109 |
| 2017-04-12 | $22.26 | $22.58 | $22.11 | $22.18 | $53.19 | 142,961 |
| 2017-04-11 | $21.81 | $22.30 | $21.70 | $22.25 | $53.36 | 135,509 |
| 2017-04-10 | $21.55 | $21.90 | $21.46 | $21.79 | $52.26 | 114,031 |
| 2017-04-07 | $21.43 | $21.65 | $21.30 | $21.55 | $51.68 | 218,244 |
| 2017-04-06 | $21.28 | $21.45 | $21.11 | $21.43 | $51.39 | 122,446 |
| 2017-04-05 | $21.24 | $21.42 | $21.15 | $21.22 | $50.89 | 167,650 |
| 2017-04-04 | $20.95 | $21.22 | $20.91 | $21.20 | $50.84 | 114,662 |
| 2017-04-03 | $21.02 | $21.07 | $20.82 | $21.00 | $50.36 | 122,354 |
| 2017-03-31 | $20.72 | $20.99 | $20.61 | $20.93 | $50.20 | 111,795 |
| 2017-03-30 | $20.60 | $20.79 | $20.46 | $20.72 | $49.69 | 122,638 |
| 2017-03-29 | $20.54 | $20.59 | $20.37 | $20.58 | $49.36 | 80,744 |
| 2017-03-28 | $20.45 | $20.53 | $20.20 | $20.52 | $49.21 | 112,877 |
| 2017-03-27 | $20.44 | $20.65 | $20.37 | $20.54 | $49.26 | 143,224 |
| 2017-03-24 | $20.56 | $20.74 | $20.50 | $20.56 | $49.31 | 118,570 |
| 2017-03-23 | $20.35 | $20.70 | $20.20 | $20.54 | $49.26 | 184,199 |
| 2017-03-22 | $20.13 | $20.42 | $20.02 | $20.21 | $48.47 | 134,856 |
| 2017-03-21 | $20.49 | $20.53 | $20.13 | $20.14 | $48.30 | 150,146 |
| 2017-03-20 | $20.28 | $20.54 | $20.14 | $20.36 | $48.83 | 205,270 |
| 2017-03-17 | $19.84 | $20.29 | $19.84 | $20.22 | $48.49 | 252,423 |
| 2017-03-16 | $19.89 | $19.96 | $19.74 | $19.90 | $47.72 | 129,588 |
| 2017-03-15 | $19.25 | $19.99 | $19.21 | $19.90 | $47.72 | 214,094 |
| 2017-03-14 | $19.13 | $19.31 | $18.95 | $19.16 | $45.95 | 103,239 |
| 2017-03-13 | $19.10 | $19.35 | $19.04 | $19.20 | $46.05 | 151,907 |
| 2017-03-10 | $19.29 | $19.49 | $18.84 | $19.08 | $45.76 | 365,309 |
| 2017-03-09 | $19.51 | $19.64 | $19.00 | $19.17 | $45.97 | 191,294 |
| 2017-03-08 | $20.34 | $20.36 | $19.54 | $19.57 | $46.93 | 216,920 |
| 2017-03-07 | $20.45 | $20.58 | $20.40 | $20.44 | $49.02 | 88,805 |
| 2017-03-06 | $20.37 | $20.57 | $20.30 | $20.49 | $49.14 | 174,848 |
| 2017-03-03 | $20.28 | $20.55 | $19.89 | $20.48 | $49.12 | 270,136 |
| 2017-03-02 | $20.51 | $20.55 | $20.16 | $20.35 | $48.80 | 134,844 |
| 2017-03-01 | $20.57 | $20.70 | $20.28 | $20.53 | $49.24 | 200,067 |
| 2017-02-28 | $21.00 | $21.00 | $20.53 | $20.61 | $49.43 | 121,109 |
| 2017-02-27 | $20.87 | $21.08 | $20.54 | $21.00 | $50.36 | 127,024 |
| 2017-02-24 | $20.54 | $20.89 | $20.25 | $20.82 | $49.93 | 241,065 |
| 2017-02-23 | $20.42 | $20.58 | $20.21 | $20.53 | $49.24 | 130,564 |
| 2017-02-22 | $19.59 | $20.35 | $19.59 | $20.24 | $48.54 | 189,470 |
| 2017-02-21 | $19.60 | $19.95 | $19.56 | $19.87 | $47.65 | 126,049 |
| 2017-02-17 | $19.61 | $19.68 | $19.43 | $19.57 | $46.93 | 209,006 |
| 2017-02-16 | $19.40 | $19.89 | $19.38 | $19.55 | $46.89 | 105,141 |
| 2017-02-15 | $19.40 | $19.42 | $19.12 | $19.38 | $46.48 | 191,068 |
| 2017-02-14 | $19.98 | $20.00 | $19.41 | $19.50 | $46.77 | 158,331 |
| 2017-02-13 | $20.00 | $20.05 | $19.75 | $19.97 | $47.89 | 76,318 |
| 2017-02-10 | $19.73 | $20.00 | $19.70 | $19.94 | $47.82 | 89,083 |
| 2017-02-09 | $19.51 | $19.80 | $19.49 | $19.67 | $47.17 | 108,528 |
| 2017-02-08 | $19.46 | $19.65 | $19.28 | $19.48 | $46.72 | 89,360 |
| 2017-02-07 | $19.64 | $19.74 | $19.42 | $19.46 | $46.67 | 106,935 |
| 2017-02-06 | $19.58 | $19.86 | $19.50 | $19.62 | $47.05 | 93,982 |
| 2017-02-03 | $19.51 | $19.78 | $19.45 | $19.59 | $46.98 | 101,485 |
| 2017-02-02 | $19.15 | $19.41 | $19.10 | $19.34 | $46.38 | 716 |
| 2017-02-01 | $19.24 | $19.67 | $19.00 | $19.09 | $45.78 | 1,022 |
| 2017-01-31 | $19.14 | $19.47 | $19.11 | $19.26 | $46.19 | 116,679 |
| 2017-01-30 | $19.57 | $19.60 | $19.20 | $19.21 | $46.07 | 106,025 |
| 2017-01-27 | $19.88 | $19.90 | $19.46 | $19.56 | $46.91 | 70,675 |
| 2017-01-26 | $19.88 | $20.02 | $19.72 | $19.88 | $47.68 | 95,745 |
| 2017-01-25 | $20.11 | $20.21 | $19.82 | $19.90 | $47.72 | 103,148 |
| 2017-01-24 | $19.98 | $20.20 | $19.90 | $20.07 | $48.13 | 88,779 |
| 2017-01-23 | $19.80 | $20.06 | $19.64 | $20.04 | $48.06 | 104,207 |
| 2017-01-20 | $19.43 | $19.76 | $19.43 | $19.76 | $47.39 | 108,698 |
| 2017-01-19 | $19.78 | $19.78 | $19.27 | $19.49 | $46.74 | 153,396 |
| 2017-01-18 | $20.35 | $20.42 | $20.19 | $20.21 | $47.42 | 143,446 |
| 2017-01-17 | $20.10 | $20.38 | $19.99 | $20.22 | $47.45 | 126,910 |
| 2017-01-13 | $19.86 | $20.06 | $19.80 | $19.93 | $46.77 | 142,490 |
| 2017-01-12 | $19.96 | $19.96 | $19.51 | $19.92 | $46.74 | 96,977 |
| 2017-01-11 | $19.74 | $20.05 | $19.69 | $19.91 | $46.72 | 206,704 |
| 2017-01-10 | $19.51 | $19.73 | $19.22 | $19.67 | $46.16 | 150,521 |
| 2017-01-09 | $19.79 | $19.90 | $19.46 | $19.47 | $45.69 | 99,639 |
| 2017-01-06 | $19.86 | $19.93 | $19.63 | $19.71 | $46.25 | 75,960 |
| 2017-01-05 | $19.93 | $20.03 | $19.70 | $19.89 | $46.67 | 92,172 |
| 2017-01-04 | $19.47 | $20.09 | $19.47 | $19.94 | $46.79 | 157,667 |
| 2017-01-03 | $19.20 | $19.49 | $19.02 | $19.37 | $45.45 | 131,968 |
| 2016-12-30 | $18.93 | $19.34 | $18.75 | $19.07 | $44.74 | 190,111 |
| 2016-12-29 | $18.65 | $19.07 | $18.61 | $18.89 | $44.32 | 114,451 |
| 2016-12-28 | $18.67 | $18.88 | $18.53 | $18.60 | $43.64 | 94,061 |
| 2016-12-27 | $18.74 | $18.96 | $18.55 | $18.75 | $44.00 | 111,640 |
| 2016-12-23 | $18.72 | $18.99 | $18.66 | $18.75 | $44.00 | 83,642 |
| 2016-12-22 | $18.80 | $18.91 | $18.60 | $18.72 | $43.93 | 117,200 |
| 2016-12-21 | $19.17 | $19.37 | $18.75 | $18.79 | $44.09 | 130,632 |
| 2016-12-20 | $19.04 | $19.27 | $18.93 | $19.22 | $45.10 | 105,683 |
| 2016-12-19 | $18.83 | $19.33 | $18.83 | $19.01 | $44.61 | 105,929 |
| 2016-12-16 | $18.38 | $19.04 | $18.37 | $18.78 | $44.07 | 357,261 |
| 2016-12-15 | $18.49 | $18.87 | $18.16 | $18.25 | $42.82 | 155,325 |
| 2016-12-14 | $19.40 | $19.53 | $18.48 | $18.53 | $43.48 | 200,468 |
| 2016-12-13 | $19.78 | $19.87 | $19.27 | $19.42 | $45.57 | 133,412 |
| 2016-12-12 | $19.65 | $19.86 | $19.60 | $19.71 | $46.25 | 124,769 |
| 2016-12-09 | $19.62 | $19.92 | $19.57 | $19.70 | $46.23 | 151,128 |
| 2016-12-08 | $19.51 | $19.72 | $19.24 | $19.62 | $46.04 | 144,437 |
| 2016-12-07 | $19.16 | $19.76 | $19.16 | $19.61 | $46.01 | 186,476 |
| 2016-12-06 | $18.76 | $19.23 | $18.76 | $19.13 | $44.89 | 145,719 |
| 2016-12-05 | $18.50 | $18.80 | $18.40 | $18.76 | $44.02 | 121,511 |
| 2016-12-02 | $18.63 | $18.97 | $18.32 | $18.47 | $43.34 | 144,441 |
| 2016-12-01 | $18.75 | $18.89 | $18.36 | $18.50 | $43.41 | 141,096 |
| 2016-11-30 | $18.91 | $18.98 | $18.61 | $18.79 | $44.09 | 126,516 |
| 2016-11-29 | $18.85 | $19.30 | $18.85 | $19.06 | $44.72 | 110,871 |
| 2016-11-28 | $19.02 | $19.58 | $18.83 | $18.88 | $44.30 | 169,223 |
| 2016-11-25 | $18.99 | $19.21 | $18.99 | $19.07 | $44.75 | 36,134 |
| 2016-11-23 | $18.87 | $19.14 | $18.87 | $18.97 | $44.51 | 90,580 |
| 2016-11-22 | $18.82 | $19.20 | $18.68 | $19.13 | $44.89 | 175,116 |
| 2016-11-21 | $18.97 | $19.20 | $18.52 | $18.60 | $43.64 | 117,863 |
| 2016-11-18 | $18.63 | $18.99 | $18.63 | $18.69 | $43.86 | 194,109 |
| 2016-11-17 | $18.60 | $18.98 | $18.51 | $18.54 | $43.50 | 102,441 |
| 2016-11-16 | $18.66 | $18.81 | $18.50 | $18.60 | $43.64 | 141,367 |
| 2016-11-15 | $18.94 | $19.22 | $18.44 | $18.60 | $43.64 | 164,382 |
| 2016-11-14 | $18.17 | $19.02 | $18.13 | $18.84 | $44.21 | 215,254 |
| 2016-11-11 | $18.03 | $18.38 | $18.03 | $18.12 | $42.52 | 147,082 |
| 2016-11-10 | $18.58 | $18.71 | $18.00 | $18.00 | $42.24 | 244,494 |
| 2016-11-09 | $18.19 | $18.97 | $18.00 | $18.55 | $43.53 | 219,478 |
| 2016-11-08 | $18.77 | $18.92 | $18.72 | $18.75 | $44.00 | 74,609 |
| 2016-11-07 | $18.47 | $18.83 | $18.41 | $18.77 | $44.04 | 139,756 |
| 2016-11-04 | $17.84 | $18.25 | $17.79 | $18.21 | $42.73 | 121,367 |
| 2016-11-03 | $17.82 | $17.96 | $17.66 | $17.82 | $41.81 | 161,442 |
| 2016-11-02 | $18.13 | $18.30 | $17.82 | $17.83 | $41.84 | 189,010 |
| 2016-11-01 | $19.11 | $19.11 | $18.03 | $18.16 | $42.61 | 267,764 |
| 2016-10-31 | $19.15 | $19.31 | $18.92 | $19.14 | $44.91 | 212,991 |
| 2016-10-28 | $18.90 | $19.17 | $18.66 | $19.09 | $44.79 | 188,296 |
| 2016-10-27 | $20.07 | $20.07 | $18.97 | $19.00 | $44.58 | 333,144 |
| 2016-10-26 | $20.59 | $20.59 | $20.07 | $20.18 | $47.35 | 97,209 |
| 2016-10-25 | $20.75 | $20.78 | $20.50 | $20.65 | $48.45 | 60,615 |
| 2016-10-24 | $20.64 | $20.99 | $20.57 | $20.74 | $48.65 | 85,408 |
| 2016-10-21 | $20.64 | $20.80 | $20.55 | $20.69 | $48.55 | 87,293 |
| 2016-10-20 | $20.92 | $21.03 | $20.52 | $20.78 | $48.76 | 81,423 |
| 2016-10-19 | $20.80 | $21.01 | $20.62 | $20.93 | $49.11 | 117,707 |
| 2016-10-18 | $21.15 | $21.42 | $20.93 | $21.18 | $48.70 | 126,957 |
| 2016-10-17 | $20.68 | $21.11 | $20.66 | $20.92 | $48.10 | 95,513 |
| 2016-10-14 | $20.82 | $21.00 | $20.67 | $20.69 | $47.57 | 115,801 |
| 2016-10-13 | $20.58 | $20.94 | $20.58 | $20.84 | $47.92 | 129,023 |
| 2016-10-12 | $20.36 | $20.76 | $20.36 | $20.57 | $47.30 | 89,658 |
| 2016-10-11 | $20.60 | $20.77 | $20.25 | $20.42 | $46.95 | 129,281 |
| 2016-10-10 | $20.15 | $20.71 | $20.10 | $20.61 | $47.39 | 139,721 |
| 2016-10-07 | $20.76 | $21.05 | $20.22 | $20.26 | $46.58 | 156,279 |
| 2016-10-06 | $20.76 | $20.90 | $20.37 | $20.63 | $47.43 | 221,914 |
| 2016-10-05 | $21.66 | $21.80 | $20.81 | $20.92 | $48.10 | 182,784 |
| 2016-10-04 | $22.20 | $22.26 | $21.42 | $21.65 | $49.78 | 171,731 |
| 2016-10-03 | $22.60 | $22.67 | $22.11 | $22.25 | $51.16 | 126,684 |
| 2016-09-30 | $23.06 | $23.18 | $22.61 | $22.62 | $52.01 | 147,813 |
| 2016-09-29 | $23.15 | $23.30 | $22.84 | $23.00 | $52.88 | 59,255 |
| 2016-09-28 | $23.08 | $23.42 | $23.06 | $23.30 | $53.57 | 212,139 |
| 2016-09-27 | $23.67 | $23.76 | $23.05 | $23.15 | $53.23 | 137,264 |
| 2016-09-26 | $23.67 | $23.90 | $23.60 | $23.63 | $54.33 | 90,865 |
| 2016-09-23 | $23.61 | $23.78 | $23.26 | $23.68 | $54.45 | 138,126 |
| 2016-09-22 | $23.34 | $23.81 | $23.34 | $23.63 | $54.33 | 167,972 |
| 2016-09-21 | $22.70 | $23.26 | $22.45 | $23.17 | $53.27 | 108,194 |
| 2016-09-20 | $22.84 | $22.90 | $22.65 | $22.67 | $52.12 | 79,842 |
| 2016-09-19 | $22.33 | $22.69 | $22.29 | $22.66 | $52.10 | 115,705 |
| 2016-09-16 | $22.13 | $22.28 | $22.00 | $22.20 | $51.04 | 172,143 |
| 2016-09-15 | $22.04 | $22.21 | $21.88 | $22.16 | $50.95 | 69,474 |
| 2016-09-14 | $22.21 | $22.21 | $21.82 | $22.02 | $50.63 | 142,137 |
| 2016-09-13 | $22.84 | $22.89 | $21.92 | $22.00 | $50.58 | 208,647 |
| 2016-09-12 | $22.87 | $23.12 | $22.58 | $22.94 | $52.74 | 210,941 |
| 2016-09-09 | $24.11 | $24.28 | $22.91 | $22.93 | $52.72 | 246,214 |
| 2016-09-08 | $24.60 | $24.60 | $24.24 | $24.30 | $55.87 | 85,545 |
| 2016-09-07 | $24.22 | $24.61 | $24.04 | $24.60 | $56.56 | 162,974 |
| 2016-09-06 | $24.10 | $24.23 | $23.92 | $24.08 | $55.37 | 95,608 |
| 2016-09-02 | $23.46 | $24.25 | $23.46 | $24.01 | $55.20 | 148,521 |
| 2016-09-01 | $23.35 | $23.55 | $23.23 | $23.46 | $53.94 | 100,175 |
| 2016-08-31 | $23.14 | $23.45 | $23.01 | $23.30 | $53.57 | 140,634 |
| 2016-08-30 | $23.54 | $23.54 | $23.02 | $23.29 | $53.55 | 85,431 |
| 2016-08-29 | $23.25 | $23.64 | $23.23 | $23.45 | $53.92 | 127,227 |
| 2016-08-26 | $23.90 | $23.92 | $23.18 | $23.39 | $53.78 | 121,771 |
| 2016-08-25 | $23.50 | $23.94 | $23.46 | $23.85 | $54.84 | 79,826 |
| 2016-08-24 | $23.69 | $23.80 | $23.30 | $23.64 | $54.35 | 85,288 |
| 2016-08-23 | $23.44 | $23.77 | $23.32 | $23.64 | $54.35 | 144,909 |
| 2016-08-22 | $23.26 | $23.34 | $23.10 | $23.28 | $53.53 | 127,909 |
| 2016-08-19 | $23.25 | $23.35 | $23.08 | $23.21 | $53.37 | 99,620 |
| 2016-08-18 | $23.37 | $23.62 | $23.34 | $23.35 | $53.69 | 171,726 |
| 2016-08-17 | $23.46 | $23.46 | $23.06 | $23.40 | $53.80 | 205,345 |
| 2016-08-16 | $23.81 | $23.86 | $23.41 | $23.45 | $53.92 | 126,782 |
| 2016-08-15 | $23.94 | $24.16 | $23.89 | $23.91 | $54.97 | 83,070 |
| 2016-08-12 | $23.73 | $24.10 | $23.68 | $23.97 | $55.11 | 86,582 |
| 2016-08-11 | $24.09 | $24.09 | $23.60 | $23.66 | $54.40 | 153,750 |
| 2016-08-10 | $24.16 | $24.27 | $23.98 | $24.08 | $55.37 | 95,090 |
| 2016-08-09 | $23.93 | $24.12 | $23.73 | $24.07 | $55.34 | 111,449 |
| 2016-08-08 | $23.90 | $23.95 | $23.76 | $23.84 | $54.81 | 82,341 |
| 2016-08-05 | $23.72 | $23.98 | $23.72 | $23.85 | $54.84 | 143,086 |
| 2016-08-04 | $23.63 | $23.83 | $23.53 | $23.73 | $54.56 | 106,048 |
| 2016-08-03 | $23.67 | $23.74 | $23.31 | $23.61 | $54.27 | 130,967 |
| 2016-08-02 | $23.81 | $23.88 | $23.67 | $23.74 | $54.58 | 176,434 |
| 2016-08-01 | $23.86 | $23.95 | $23.67 | $23.95 | $55.07 | 259,949 |
| 2016-07-29 | $23.03 | $23.90 | $23.03 | $23.86 | $54.86 | 245,156 |
| 2016-07-28 | $22.55 | $23.21 | $22.44 | $23.15 | $53.23 | 135,678 |
| 2016-07-27 | $22.86 | $22.92 | $22.51 | $22.58 | $51.92 | 156,170 |
| 2016-07-26 | $23.20 | $23.20 | $22.73 | $22.91 | $52.68 | 169,223 |
| 2016-07-25 | $23.10 | $23.23 | $22.98 | $23.12 | $53.16 | 137,008 |
| 2016-07-22 | $22.82 | $23.24 | $22.80 | $23.10 | $53.11 | 165,157 |
| 2016-07-21 | $22.86 | $22.97 | $22.58 | $22.83 | $52.49 | 296,304 |
| 2016-07-20 | $23.06 | $23.29 | $22.83 | $22.97 | $52.81 | 252,942 |
| 2016-07-19 | $23.74 | $23.84 | $22.78 | $23.56 | $53.17 | 493,336 |
| 2016-07-18 | $24.04 | $24.33 | $23.92 | $24.20 | $54.61 | 189,238 |
| 2016-07-15 | $24.29 | $24.29 | $23.89 | $24.11 | $54.42 | 185,258 |
| 2016-07-14 | $24.50 | $24.60 | $24.19 | $24.26 | $54.75 | 196,789 |
| 2016-07-13 | $23.83 | $24.44 | $23.78 | $24.41 | $55.09 | 263,563 |
| 2016-07-12 | $23.46 | $23.95 | $23.42 | $23.80 | $53.72 | 222,458 |
| 2016-07-11 | $23.24 | $23.56 | $23.16 | $23.47 | $52.97 | 149,089 |
| 2016-07-08 | $23.15 | $23.47 | $22.97 | $23.32 | $52.63 | 353,659 |
| 2016-07-07 | $23.40 | $23.40 | $22.85 | $22.97 | $51.84 | 175,669 |
| 2016-07-06 | $23.22 | $23.46 | $23.08 | $23.37 | $52.75 | 186,089 |
| 2016-07-05 | $23.00 | $23.32 | $22.75 | $23.32 | $52.63 | 231,596 |
| 2016-07-01 | $23.07 | $23.30 | $23.05 | $23.14 | $52.23 | 175,304 |
| 2016-06-30 | $22.58 | $23.07 | $22.50 | $23.06 | $52.05 | 240,985 |
| 2016-06-29 | $22.50 | $22.77 | $22.37 | $22.47 | $50.71 | 334,678 |
| 2016-06-28 | $21.75 | $22.48 | $21.61 | $22.39 | $50.53 | 371,262 |
| 2016-06-27 | $21.24 | $21.61 | $21.00 | $21.58 | $48.71 | 281,324 |
| 2016-06-24 | $20.42 | $21.40 | $20.27 | $21.26 | $47.98 | 314,416 |
| 2016-06-23 | $20.70 | $20.90 | $20.69 | $20.87 | $47.10 | 94,379 |
| 2016-06-22 | $20.67 | $20.75 | $20.56 | $20.58 | $46.45 | 113,255 |
| 2016-06-21 | $20.50 | $20.74 | $20.38 | $20.66 | $46.63 | 116,665 |
| 2016-06-20 | $20.52 | $20.76 | $20.44 | $20.45 | $46.16 | 118,873 |
| 2016-06-17 | $20.46 | $20.56 | $20.25 | $20.44 | $46.13 | 319,578 |
| 2016-06-16 | $20.04 | $20.46 | $19.92 | $20.41 | $46.07 | 189,222 |
| 2016-06-15 | $19.85 | $20.12 | $19.74 | $19.96 | $45.05 | 131,741 |
| 2016-06-14 | $19.86 | $19.86 | $19.58 | $19.80 | $44.69 | 186,890 |
| 2016-06-13 | $20.51 | $20.72 | $19.86 | $19.90 | $44.91 | 180,421 |
| 2016-06-10 | $20.53 | $20.77 | $20.38 | $20.46 | $46.18 | 166,575 |
| 2016-06-09 | $20.35 | $20.70 | $20.33 | $20.66 | $46.63 | 161,766 |
| 2016-06-08 | $20.04 | $20.41 | $19.92 | $20.40 | $46.04 | 165,523 |
| 2016-06-07 | $20.05 | $20.37 | $19.94 | $20.00 | $45.14 | 244,894 |
| 2016-06-06 | $20.05 | $20.16 | $19.85 | $20.02 | $45.18 | 126,124 |
| 2016-06-03 | $20.00 | $20.13 | $19.81 | $20.01 | $45.16 | 110,950 |
| 2016-06-02 | $19.63 | $19.90 | $19.54 | $19.90 | $44.91 | 115,353 |
| 2016-06-01 | $19.54 | $19.76 | $19.53 | $19.68 | $44.42 | 138,223 |
| 2016-05-31 | $19.56 | $19.64 | $19.38 | $19.60 | $44.24 | 142,756 |
| 2016-05-27 | $19.29 | $19.57 | $19.28 | $19.52 | $44.06 | 96,907 |
| 2016-05-26 | $19.33 | $19.47 | $19.17 | $19.26 | $43.47 | 86,869 |
| 2016-05-25 | $19.43 | $19.44 | $19.14 | $19.34 | $43.65 | 132,076 |
| 2016-05-24 | $19.12 | $19.40 | $19.12 | $19.39 | $43.76 | 165,807 |
| 2016-05-23 | $19.08 | $19.36 | $18.79 | $18.98 | $42.84 | 189,921 |
| 2016-05-20 | $19.14 | $19.24 | $18.99 | $19.07 | $43.04 | 187,706 |
| 2016-05-19 | $19.00 | $19.06 | $18.60 | $19.02 | $42.93 | 200,881 |
| 2016-05-18 | $19.49 | $19.67 | $19.07 | $19.22 | $43.38 | 166,595 |
| 2016-05-17 | $19.87 | $19.90 | $19.37 | $19.52 | $44.06 | 137,409 |
| 2016-05-16 | $19.79 | $20.09 | $19.70 | $19.90 | $44.91 | 147,161 |
| 2016-05-13 | $19.84 | $19.90 | $19.61 | $19.83 | $44.76 | 107,765 |
| 2016-05-12 | $19.88 | $20.03 | $19.70 | $19.92 | $44.96 | 144,682 |
| 2016-05-11 | $20.06 | $20.10 | $19.67 | $19.88 | $44.87 | 135,917 |
| 2016-05-10 | $20.17 | $20.17 | $19.96 | $20.09 | $45.34 | 108,026 |
| 2016-05-09 | $19.89 | $20.15 | $19.85 | $20.12 | $45.41 | 178,813 |
| 2016-05-06 | $19.77 | $19.89 | $19.58 | $19.89 | $44.89 | 203,379 |
| 2016-05-05 | $19.81 | $19.88 | $19.60 | $19.80 | $44.69 | 162,896 |
| 2016-05-04 | $19.38 | $19.85 | $19.33 | $19.80 | $44.69 | 233,367 |
| 2016-05-03 | $19.24 | $19.52 | $19.07 | $19.51 | $44.03 | 252,022 |
| 2016-05-02 | $18.92 | $19.35 | $18.81 | $19.33 | $43.63 | 232,301 |
| 2016-04-29 | $18.90 | $19.04 | $18.58 | $18.92 | $42.70 | 211,461 |
| 2016-04-28 | $18.63 | $18.98 | $18.54 | $18.89 | $42.63 | 218,991 |
| 2016-04-27 | $18.54 | $18.72 | $18.39 | $18.64 | $42.07 | 249,888 |
| 2016-04-26 | $18.29 | $18.58 | $18.29 | $18.56 | $41.89 | 208,257 |
| 2016-04-25 | $18.06 | $18.28 | $18.02 | $18.25 | $41.19 | 138,583 |
| 2016-04-22 | $17.86 | $18.13 | $17.86 | $18.08 | $40.81 | 172,020 |
| 2016-04-21 | $18.16 | $18.33 | $17.77 | $17.84 | $40.26 | 197,261 |
| 2016-04-20 | $18.90 | $18.99 | $18.51 | $18.58 | $40.95 | 285,204 |
| 2016-04-19 | $18.72 | $19.00 | $18.69 | $18.98 | $41.83 | 188,020 |
| 2016-04-18 | $18.50 | $18.66 | $18.37 | $18.65 | $41.10 | 134,031 |
| 2016-04-15 | $18.30 | $18.61 | $18.25 | $18.50 | $40.77 | 133,597 |
| 2016-04-14 | $18.17 | $18.35 | $18.05 | $18.33 | $40.40 | 163,048 |
| 2016-04-13 | $18.22 | $18.29 | $18.05 | $18.17 | $40.04 | 170,416 |
| 2016-04-12 | $18.06 | $18.29 | $17.97 | $18.16 | $40.02 | 187,062 |
| 2016-04-11 | $17.92 | $18.10 | $17.88 | $17.97 | $39.60 | 110,163 |
| 2016-04-08 | $17.87 | $18.02 | $17.70 | $17.83 | $39.29 | 110,358 |
| 2016-04-07 | $17.79 | $17.93 | $17.61 | $17.78 | $39.18 | 189,179 |
| 2016-04-06 | $17.72 | $17.90 | $17.59 | $17.85 | $39.34 | 122,134 |
| 2016-04-05 | $17.77 | $17.99 | $17.70 | $17.76 | $39.14 | 238,747 |
| 2016-04-04 | $18.11 | $18.22 | $17.92 | $17.95 | $39.56 | 152,896 |
| 2016-04-01 | $17.67 | $18.14 | $17.67 | $18.10 | $39.89 | 212,342 |
| 2016-03-31 | $17.63 | $17.90 | $17.55 | $17.85 | $39.34 | 151,560 |
| 2016-03-30 | $17.64 | $17.80 | $17.61 | $17.67 | $38.94 | 229,382 |
| 2016-03-29 | $16.93 | $17.62 | $16.91 | $17.62 | $38.83 | 214,444 |
| 2016-03-28 | $16.68 | $17.01 | $16.55 | $16.92 | $37.29 | 165,824 |
| 2016-03-24 | $16.49 | $16.74 | $16.31 | $16.68 | $36.76 | 155,128 |
| 2016-03-23 | $16.96 | $17.11 | $16.54 | $16.54 | $36.45 | 155,434 |
| 2016-03-22 | $16.61 | $17.11 | $16.61 | $17.02 | $37.51 | 207,231 |
| 2016-03-21 | $16.75 | $16.88 | $16.65 | $16.71 | $36.83 | 113,614 |
| 2016-03-18 | $16.98 | $17.03 | $16.76 | $16.80 | $37.02 | 267,089 |
| 2016-03-17 | $16.49 | $16.88 | $16.42 | $16.84 | $37.11 | 261,306 |
| 2016-03-16 | $16.07 | $16.53 | $16.06 | $16.49 | $36.34 | 163,615 |
| 2016-03-15 | $16.04 | $16.25 | $15.99 | $16.11 | $35.50 | 87,199 |
| 2016-03-14 | $16.06 | $16.19 | $15.93 | $16.15 | $35.59 | 101,817 |
| 2016-03-11 | $15.90 | $16.14 | $15.87 | $16.12 | $35.53 | 210,590 |
| 2016-03-10 | $15.76 | $15.83 | $15.45 | $15.67 | $34.53 | 161,377 |
| 2016-03-09 | $15.49 | $15.85 | $15.39 | $15.67 | $34.53 | 185,372 |
| 2016-03-08 | $15.89 | $15.99 | $15.46 | $15.48 | $34.12 | 204,096 |
| 2016-03-07 | $15.69 | $15.94 | $15.60 | $15.90 | $35.04 | 197,699 |
| 2016-03-04 | $15.60 | $15.76 | $15.30 | $15.74 | $34.69 | 208,085 |
| 2016-03-03 | $15.25 | $15.63 | $15.25 | $15.62 | $34.42 | 240,733 |
| 2016-03-02 | $15.43 | $15.46 | $15.18 | $15.23 | $33.56 | 283,487 |
| 2016-03-01 | $14.91 | $15.48 | $14.91 | $15.47 | $34.09 | 266,946 |
| 2016-02-29 | $14.69 | $15.26 | $14.69 | $14.84 | $32.71 | 478,522 |
| 2016-02-26 | $14.54 | $14.94 | $14.52 | $14.66 | $32.31 | 377,933 |
| 2016-02-25 | $14.08 | $14.57 | $14.00 | $14.53 | $32.02 | 357,043 |
| 2016-02-24 | $13.68 | $14.04 | $13.41 | $13.97 | $30.79 | 300,066 |
| 2016-02-23 | $13.71 | $13.95 | $13.70 | $13.76 | $30.33 | 149,068 |
| 2016-02-22 | $13.83 | $13.98 | $13.71 | $13.72 | $30.24 | 277,757 |
| 2016-02-19 | $13.51 | $13.92 | $13.34 | $13.73 | $30.26 | 437,894 |
| 2016-02-18 | $14.00 | $14.00 | $13.33 | $13.60 | $29.97 | 302,626 |
| 2016-02-17 | $13.78 | $14.09 | $13.73 | $13.91 | $30.66 | 309,835 |
| 2016-02-16 | $13.49 | $13.70 | $13.36 | $13.68 | $30.15 | 162,822 |
| 2016-02-12 | $13.30 | $13.54 | $13.30 | $13.40 | $29.53 | 196,356 |
| 2016-02-11 | $13.26 | $13.33 | $13.07 | $13.30 | $29.31 | 226,938 |
| 2016-02-10 | $13.35 | $13.72 | $13.30 | $13.44 | $29.62 | 151,460 |
| 2016-02-09 | $13.32 | $13.38 | $13.03 | $13.31 | $29.33 | 275,178 |
| 2016-02-08 | $13.71 | $13.85 | $13.13 | $13.48 | $29.71 | 299,748 |
| 2016-02-05 | $13.73 | $14.20 | $13.63 | $13.89 | $30.61 | 248,902 |
| 2016-02-04 | $13.73 | $13.94 | $13.66 | $13.80 | $30.41 | 147,375 |
| 2016-02-03 | $13.49 | $13.78 | $13.38 | $13.70 | $30.19 | 165,050 |
| 2016-02-02 | $13.50 | $13.54 | $13.26 | $13.38 | $29.49 | 148,147 |
| 2016-02-01 | $13.60 | $13.69 | $13.49 | $13.55 | $29.86 | 148,135 |
| 2016-01-29 | $13.60 | $13.74 | $13.56 | $13.73 | $30.26 | 153,698 |
| 2016-01-28 | $13.57 | $13.75 | $13.43 | $13.49 | $29.73 | 128,229 |
| 2016-01-27 | $13.53 | $13.69 | $13.43 | $13.47 | $29.69 | 149,364 |
| 2016-01-26 | $13.31 | $13.65 | $13.25 | $13.65 | $30.08 | 174,272 |
| 2016-01-25 | $13.43 | $13.64 | $13.15 | $13.17 | $29.02 | 169,455 |
| 2016-01-22 | $13.00 | $13.56 | $12.98 | $13.47 | $29.69 | 214,827 |
| 2016-01-21 | $12.89 | $13.27 | $12.74 | $12.89 | $28.41 | 208,167 |
| 2016-01-20 | $13.04 | $13.06 | $12.33 | $12.87 | $28.36 | 337,623 |
| 2016-01-19 | $13.77 | $13.84 | $13.49 | $13.61 | $29.02 | 223,323 |
| 2016-01-15 | $13.45 | $13.73 | $13.32 | $13.73 | $29.28 | 257,966 |
| 2016-01-14 | $13.89 | $13.97 | $13.62 | $13.84 | $29.52 | 235,424 |
| 2016-01-13 | $14.02 | $14.22 | $13.78 | $13.89 | $29.62 | 221,456 |
| 2016-01-12 | $14.58 | $14.60 | $13.85 | $14.09 | $30.05 | 294,373 |
| 2016-01-11 | $14.64 | $14.75 | $14.50 | $14.57 | $31.07 | 216,043 |
| 2016-01-08 | $15.20 | $15.26 | $14.62 | $14.63 | $31.20 | 244,247 |
| 2016-01-07 | $15.49 | $15.50 | $15.09 | $15.13 | $32.27 | 261,556 |
| 2016-01-06 | $15.82 | $15.94 | $15.61 | $15.69 | $33.46 | 115,387 |
| 2016-01-05 | $15.36 | $16.07 | $15.31 | $15.97 | $34.06 | 273,771 |
| 2016-01-04 | $15.75 | $15.75 | $15.18 | $15.35 | $32.74 | 303,480 |
| 2015-12-31 | $16.02 | $16.03 | $15.79 | $15.87 | $33.84 | 304,779 |
| 2015-12-30 | $16.21 | $16.29 | $15.95 | $16.03 | $34.19 | 271,228 |
| 2015-12-29 | $16.05 | $16.21 | $15.99 | $16.21 | $34.57 | 196,249 |
| 2015-12-28 | $15.96 | $16.01 | $15.78 | $16.00 | $34.12 | 158,678 |
| 2015-12-24 | $15.97 | $16.06 | $15.84 | $15.97 | $34.06 | 91,841 |
| 2015-12-23 | $15.83 | $15.94 | $15.76 | $15.93 | $33.97 | 135,239 |
| 2015-12-22 | $15.52 | $15.85 | $15.46 | $15.77 | $33.63 | 219,633 |
| 2015-12-21 | $15.72 | $15.74 | $15.35 | $15.46 | $32.97 | 215,893 |
| 2015-12-18 | $15.71 | $15.75 | $15.48 | $15.58 | $33.23 | 448,845 |
| 2015-12-17 | $16.20 | $16.25 | $15.74 | $15.74 | $33.57 | 248,393 |
| 2015-12-16 | $15.76 | $16.20 | $15.73 | $16.17 | $34.48 | 224,382 |
| 2015-12-15 | $15.94 | $16.06 | $15.64 | $15.72 | $33.52 | 288,797 |
| 2015-12-14 | $15.70 | $16.00 | $15.70 | $15.95 | $33.74 | 223,124 |
| 2015-12-11 | $15.65 | $15.99 | $15.65 | $15.79 | $33.40 | 185,480 |
| 2015-12-10 | $16.07 | $16.20 | $15.93 | $15.94 | $33.72 | 141,275 |
| 2015-12-09 | $16.01 | $16.29 | $16.00 | $16.09 | $34.04 | 151,875 |
| 2015-12-08 | $15.95 | $16.19 | $15.88 | $16.09 | $34.04 | 196,309 |
| 2015-12-07 | $16.13 | $16.21 | $15.83 | $15.95 | $33.74 | 163,796 |
| 2015-12-04 | $16.02 | $16.33 | $16.02 | $16.19 | $34.25 | 171,743 |
| 2015-12-03 | $16.50 | $16.56 | $15.96 | $16.03 | $33.91 | 201,097 |
| 2015-12-02 | $16.90 | $16.95 | $16.52 | $16.55 | $35.01 | 272,843 |
| 2015-12-01 | $17.00 | $17.11 | $16.79 | $16.93 | $35.81 | 195,913 |
| 2015-11-30 | $16.95 | $17.07 | $16.83 | $16.93 | $35.81 | 182,372 |
| 2015-11-27 | $16.68 | $16.99 | $16.64 | $16.93 | $35.81 | 85,297 |
| 2015-11-25 | $16.62 | $16.74 | $16.52 | $16.73 | $35.39 | 145,616 |
| 2015-11-24 | $16.50 | $16.73 | $16.42 | $16.72 | $35.37 | 196,772 |
| 2015-11-23 | $16.57 | $16.64 | $16.43 | $16.53 | $34.97 | 154,812 |
| 2015-11-20 | $16.35 | $16.70 | $16.31 | $16.48 | $34.86 | 229,568 |
| 2015-11-19 | $16.08 | $16.28 | $16.00 | $16.25 | $34.37 | 140,478 |
| 2015-11-18 | $15.68 | $16.07 | $15.63 | $16.06 | $33.97 | 177,906 |
| 2015-11-17 | $15.68 | $15.95 | $15.62 | $15.64 | $33.08 | 132,102 |
| 2015-11-16 | $15.50 | $15.69 | $15.38 | $15.68 | $33.17 | 174,862 |
| 2015-11-13 | $15.67 | $15.76 | $15.43 | $15.44 | $32.66 | 166,499 |
| 2015-11-12 | $15.80 | $15.86 | $15.63 | $15.68 | $33.17 | 158,339 |
| 2015-11-11 | $15.80 | $15.93 | $15.76 | $15.87 | $33.57 | 154,729 |
| 2015-11-10 | $15.69 | $15.84 | $15.64 | $15.79 | $33.40 | 183,012 |
| 2015-11-09 | $16.01 | $16.06 | $15.62 | $15.69 | $33.19 | 285,150 |
| 2015-11-06 | $16.23 | $16.41 | $15.88 | $16.11 | $34.08 | 267,103 |
| 2015-11-05 | $16.30 | $16.53 | $16.21 | $16.42 | $34.73 | 200,229 |
| 2015-11-04 | $16.60 | $16.67 | $16.24 | $16.29 | $34.46 | 173,859 |
| 2015-11-03 | $16.52 | $16.63 | $16.44 | $16.61 | $35.14 | 239,446 |
| 2015-11-02 | $16.30 | $16.57 | $16.22 | $16.57 | $35.05 | 217,781 |
| 2015-10-30 | $16.47 | $16.62 | $16.20 | $16.28 | $34.44 | 213,763 |
| 2015-10-29 | $16.73 | $16.94 | $16.35 | $16.41 | $34.71 | 225,417 |
| 2015-10-28 | $16.59 | $16.91 | $16.40 | $16.75 | $35.43 | 310,410 |
| 2015-10-27 | $16.80 | $17.02 | $16.52 | $16.63 | $35.18 | 238,041 |
| 2015-10-26 | $17.08 | $17.19 | $16.73 | $16.84 | $35.62 | 244,083 |
| 2015-10-23 | $17.31 | $17.33 | $16.98 | $17.11 | $36.19 | 212,392 |
| 2015-10-22 | $17.15 | $17.52 | $17.15 | $17.28 | $36.55 | 206,279 |
| 2015-10-21 | $17.42 | $17.60 | $17.10 | $17.13 | $36.24 | 244,714 |
| 2015-10-20 | $17.81 | $17.97 | $17.72 | $17.78 | $36.69 | 216,873 |
| 2015-10-19 | $17.50 | $17.84 | $17.46 | $17.81 | $36.75 | 186,110 |
| 2015-10-16 | $17.36 | $17.57 | $17.31 | $17.53 | $36.17 | 154,330 |
| 2015-10-15 | $17.07 | $17.38 | $17.02 | $17.37 | $35.84 | 176,501 |
| 2015-10-14 | $17.23 | $17.32 | $17.04 | $17.06 | $35.20 | 120,727 |
| 2015-10-13 | $17.29 | $17.47 | $17.15 | $17.21 | $35.51 | 154,028 |
| 2015-10-12 | $17.29 | $17.41 | $17.25 | $17.33 | $35.76 | 135,425 |
| 2015-10-09 | $17.29 | $17.31 | $17.14 | $17.22 | $35.53 | 110,435 |
| 2015-10-08 | $17.13 | $17.29 | $17.07 | $17.26 | $35.62 | 195,873 |
| 2015-10-07 | $16.82 | $17.15 | $16.78 | $17.13 | $35.35 | 239,156 |
| 2015-10-06 | $16.65 | $16.97 | $16.58 | $16.80 | $34.67 | 195,992 |
| 2015-10-05 | $16.22 | $16.68 | $16.11 | $16.65 | $34.36 | 210,727 |
| 2015-10-02 | $15.92 | $16.17 | $15.76 | $16.17 | $33.37 | 219,537 |
| 2015-10-01 | $16.04 | $16.13 | $15.88 | $16.00 | $33.02 | 199,579 |
| 2015-09-30 | $16.14 | $16.16 | $15.80 | $16.00 | $33.02 | 284,226 |
| 2015-09-29 | $15.89 | $16.13 | $15.85 | $16.06 | $33.14 | 157,638 |
| 2015-09-28 | $16.17 | $16.19 | $15.76 | $15.92 | $32.85 | 237,964 |
| 2015-09-25 | $16.18 | $16.32 | $16.01 | $16.24 | $33.51 | 175,978 |
| 2015-09-24 | $16.13 | $16.21 | $15.90 | $16.12 | $33.26 | 165,029 |
| 2015-09-23 | $16.10 | $16.21 | $16.02 | $16.18 | $33.39 | 114,027 |
| 2015-09-22 | $16.02 | $16.25 | $16.02 | $16.06 | $33.14 | 222,788 |
| 2015-09-21 | $16.07 | $16.35 | $16.03 | $16.17 | $33.37 | 179,323 |
| 2015-09-18 | $16.04 | $16.20 | $15.94 | $16.02 | $33.06 | 285,613 |
| 2015-09-17 | $15.99 | $16.46 | $15.96 | $16.18 | $33.39 | 244,315 |
| 2015-09-16 | $15.65 | $16.05 | $15.65 | $16.00 | $33.02 | 166,147 |
| 2015-09-15 | $15.64 | $15.79 | $15.55 | $15.67 | $32.34 | 219,619 |
| 2015-09-14 | $15.60 | $15.70 | $15.58 | $15.60 | $32.19 | 109,463 |
| 2015-09-11 | $15.27 | $15.60 | $15.25 | $15.59 | $32.17 | 194,564 |
| 2015-09-10 | $15.24 | $15.43 | $15.21 | $15.30 | $31.57 | 183,850 |
| 2015-09-09 | $15.80 | $15.91 | $15.23 | $15.25 | $31.47 | 243,128 |
| 2015-09-08 | $15.58 | $15.83 | $15.50 | $15.70 | $32.40 | 287,411 |
| 2015-09-04 | $15.55 | $15.61 | $15.26 | $15.43 | $31.84 | 212,832 |
| 2015-09-03 | $15.86 | $16.04 | $15.70 | $15.71 | $32.42 | 270,372 |
| 2015-09-02 | $15.94 | $16.00 | $15.70 | $15.84 | $32.69 | 346,090 |
| 2015-09-01 | $15.73 | $15.78 | $15.49 | $15.66 | $32.31 | 317,315 |
| 2015-08-31 | $16.01 | $16.23 | $15.77 | $15.84 | $32.69 | 424,556 |
| 2015-08-28 | $15.70 | $16.09 | $15.66 | $15.93 | $32.87 | 238,736 |
Office Properties Income Trust (OPI) News Headlines
Recent Office Properties Income Trust (OPI) News
Similar Companies to Office Properties Income Trust (OPI) in the REIT-Office Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Highwoods Properties Inc | HIW | REIT-Office | Real Estate | 2,900 |
| Vornado Realty Trust | VNO | REIT-Office | Real Estate | 2,175 |
| Digital Realty Trust Inc | DLR | REIT-Office | Real Estate | 1,108 |
| Douglas Emmett Inc | DEI | REIT-Office | Real Estate | 1,000 |
| Alexandria Real Estate Equities Inc | ARE | REIT-Office | Real Estate | 1,000 |
| Brandywine Realty Trust | BDN | REIT-Office | Real Estate | 800 |
| SL Green Realty Corp | SLG | REIT-Office | Real Estate | 794 |
| Boston Properties Inc | BXP | REIT-Office | Real Estate | 750 |
| JBG SMITH Properties | JBGS | REIT-Office | Real Estate | 600 |
| Corporate Office Properties Trust | OFC | REIT-Office | Real Estate | 406 |