Plymouth Industrial Reit Inc (PLYM) Exchange: NYSE
Data as of June 25, 2025
$16.13 ($-0.64) -3.82%
Plymouth Industrial Reit Inc - Daily Information
Click for more stock information on Plymouth Industrial Reit Inc.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $16.74 |
| Previous Close | $16.13 |
| High | $16.74 |
| Low | $16.10 |
| Adjusted Open | $16.74 |
| Previous Adjusted Close | $16.13 |
| Adjusted High | $16.74 |
| Adjusted Low | $16.10 |
Invest in Plymouth Industrial Reit Inc (PLYM)
Key People Plymouth Industrial Reit Inc
| Employee | Position |
|---|---|
| Jeffrey E. Witherell | Chairman & Chief Executive Officer |
| Pendleton P. White | President, Secretary, Director & CIO |
| Daniel C. Wright | Chief Financial Officer & Executive Vice President |
| James M. Connolly | Senior Vice President-Asset Management |
| Anthony Saladino | Chief Accounting Officer |
| Anne Alger Hayward | Senior Vice President & General Counsel |
| Philip S. Cottone | Independent Director |
| John William Guinee | Independent Director |
| Caitlin Murphy | Independent Director |
| David G. Gaw | Independent Director |
| Richard J. DeAgazio | Independent Director |
| Martin Barber | Independent Director |
Company Profile Plymouth Industrial Reit Inc
Exchange: NYSE
IPO Date: June 9, 2017
Employees: 34
Sector: Real Estate
Industry: REIT-Industrial
Website: Plymouth Industrial Reit Inc Website
Address: 260 Franklin Street, Boston, MA, United States, 02110
Historical Stock Data for Plymouth Industrial Reit Inc (PLYM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $16.74 | $16.74 | $16.10 | $16.13 | $16.13 | 507,818 |
| 2025-06-24 | $16.84 | $17.05 | $16.71 | $16.77 | $16.77 | 545,831 |
| 2025-06-23 | $16.33 | $16.75 | $16.33 | $16.73 | $16.73 | 460,558 |
| 2025-06-20 | $16.53 | $16.62 | $16.36 | $16.43 | $16.43 | 464,698 |
| 2025-06-18 | $16.33 | $16.63 | $16.25 | $16.45 | $16.45 | 357,363 |
| 2025-06-17 | $16.02 | $16.41 | $16.00 | $16.37 | $16.37 | 391,702 |
| 2025-06-16 | $16.38 | $16.47 | $15.99 | $16.11 | $16.11 | 439,599 |
| 2025-06-13 | $16.50 | $16.53 | $16.08 | $16.25 | $16.25 | 472,244 |
| 2025-06-12 | $16.51 | $16.77 | $16.35 | $16.75 | $16.75 | 433,684 |
| 2025-06-11 | $16.81 | $17.02 | $16.62 | $16.68 | $16.68 | 663,389 |
| 2025-06-10 | $16.59 | $16.87 | $16.41 | $16.67 | $16.67 | 511,324 |
| 2025-06-09 | $16.27 | $16.63 | $16.09 | $16.58 | $16.58 | 311,585 |
| 2025-06-06 | $16.11 | $16.37 | $16.05 | $16.23 | $16.23 | 217,040 |
| 2025-06-05 | $16.17 | $16.17 | $15.91 | $15.92 | $15.92 | 196,845 |
| 2025-06-04 | $16.20 | $16.40 | $16.11 | $16.14 | $16.14 | 236,547 |
| 2025-06-03 | $16.13 | $16.38 | $16.00 | $16.22 | $16.22 | 220,002 |
| 2025-06-02 | $16.11 | $16.18 | $15.87 | $16.14 | $16.14 | 221,861 |
| 2025-05-30 | $16.40 | $16.42 | $16.19 | $16.20 | $16.20 | 243,081 |
| 2025-05-29 | $16.20 | $16.50 | $16.13 | $16.43 | $16.43 | 211,431 |
| 2025-05-28 | $16.23 | $16.30 | $16.12 | $16.14 | $16.14 | 223,606 |
| 2025-05-27 | $16.13 | $16.36 | $15.97 | $16.29 | $16.29 | 422,930 |
| 2025-05-23 | $15.84 | $15.99 | $15.76 | $15.93 | $15.93 | 259,196 |
| 2025-05-22 | $15.68 | $16.04 | $15.52 | $16.00 | $16.00 | 399,964 |
| 2025-05-21 | $15.97 | $16.01 | $15.75 | $15.75 | $15.75 | 300,839 |
| 2025-05-20 | $16.38 | $16.46 | $16.14 | $16.18 | $16.18 | 191,595 |
| 2025-05-19 | $16.26 | $16.51 | $16.26 | $16.46 | $16.46 | 210,378 |
| 2025-05-16 | $16.58 | $16.73 | $16.47 | $16.50 | $16.50 | 355,265 |
| 2025-05-15 | $16.15 | $16.63 | $16.15 | $16.57 | $16.57 | 350,967 |
| 2025-05-14 | $16.20 | $16.30 | $16.07 | $16.18 | $16.18 | 388,100 |
| 2025-05-13 | $16.33 | $16.41 | $16.06 | $16.26 | $16.26 | 289,976 |
| 2025-05-12 | $16.11 | $16.45 | $16.05 | $16.18 | $16.18 | 297,124 |
| 2025-05-09 | $15.53 | $15.76 | $15.53 | $15.69 | $15.69 | 284,538 |
| 2025-05-08 | $15.46 | $15.72 | $15.29 | $15.55 | $15.55 | 264,579 |
| 2025-05-07 | $15.38 | $15.60 | $15.22 | $15.44 | $15.44 | 472,591 |
| 2025-05-06 | $15.27 | $15.37 | $15.05 | $15.24 | $15.24 | 348,227 |
| 2025-05-05 | $15.20 | $15.40 | $15.08 | $15.33 | $15.33 | 263,208 |
| 2025-05-02 | $15.24 | $15.73 | $15.15 | $15.35 | $15.35 | 627,027 |
| 2025-05-01 | $14.90 | $15.15 | $14.79 | $14.98 | $14.98 | 267,381 |
| 2025-04-30 | $14.83 | $15.05 | $14.63 | $14.87 | $14.87 | 514,897 |
| 2025-04-29 | $14.77 | $15.11 | $14.58 | $14.90 | $14.90 | 762,208 |
| 2025-04-28 | $14.58 | $15.02 | $14.58 | $14.88 | $14.88 | 648,316 |
| 2025-04-25 | $14.51 | $14.69 | $14.34 | $14.62 | $14.62 | 315,592 |
| 2025-04-24 | $14.43 | $14.68 | $14.30 | $14.60 | $14.60 | 467,714 |
| 2025-04-23 | $14.83 | $14.95 | $14.34 | $14.37 | $14.37 | 314,223 |
| 2025-04-22 | $14.61 | $14.79 | $14.42 | $14.56 | $14.56 | 196,562 |
| 2025-04-21 | $14.39 | $14.48 | $14.15 | $14.39 | $14.39 | 383,436 |
| 2025-04-17 | $14.32 | $14.69 | $14.32 | $14.55 | $14.55 | 263,352 |
| 2025-04-16 | $14.20 | $14.38 | $14.10 | $14.31 | $14.31 | 284,308 |
| 2025-04-15 | $14.28 | $14.42 | $14.12 | $14.15 | $14.15 | 211,892 |
| 2025-04-14 | $14.19 | $14.44 | $14.06 | $14.33 | $14.33 | 336,266 |
| 2025-04-11 | $13.54 | $14.09 | $13.47 | $14.08 | $14.08 | 385,300 |
| 2025-04-10 | $13.99 | $14.12 | $13.25 | $13.70 | $13.70 | 528,909 |
| 2025-04-09 | $13.20 | $14.61 | $12.70 | $14.29 | $14.29 | 539,982 |
| 2025-04-08 | $14.30 | $14.30 | $13.36 | $13.46 | $13.46 | 624,546 |
| 2025-04-07 | $14.28 | $14.85 | $13.66 | $13.96 | $13.96 | 449,675 |
| 2025-04-04 | $15.16 | $15.40 | $14.55 | $14.73 | $14.73 | 402,227 |
| 2025-04-03 | $16.00 | $16.16 | $15.39 | $15.43 | $15.43 | 305,150 |
| 2025-04-02 | $16.23 | $16.38 | $16.08 | $16.32 | $16.32 | 319,806 |
| 2025-04-01 | $16.31 | $16.48 | $16.08 | $16.31 | $16.31 | 273,731 |
| 2025-03-31 | $16.50 | $16.63 | $16.25 | $16.30 | $16.30 | 401,486 |
| 2025-03-28 | $16.91 | $16.95 | $16.59 | $16.85 | $16.61 | 261,515 |
| 2025-03-27 | $16.93 | $17.08 | $16.78 | $16.81 | $16.57 | 228,341 |
| 2025-03-26 | $16.85 | $17.03 | $16.82 | $16.96 | $16.71 | 307,013 |
| 2025-03-25 | $17.01 | $17.05 | $16.58 | $16.74 | $16.50 | 398,913 |
| 2025-03-24 | $16.98 | $17.11 | $16.83 | $17.10 | $16.85 | 490,291 |
| 2025-03-21 | $17.19 | $17.19 | $16.72 | $17.01 | $17.01 | 530,222 |
| 2025-03-20 | $17.34 | $17.50 | $17.27 | $17.34 | $17.34 | 235,240 |
| 2025-03-19 | $17.40 | $17.62 | $17.18 | $17.47 | $17.47 | 344,225 |
| 2025-03-18 | $17.28 | $17.69 | $17.12 | $17.44 | $17.44 | 584,872 |
| 2025-03-17 | $16.91 | $17.37 | $16.91 | $17.36 | $17.36 | 457,092 |
| 2025-03-14 | $16.88 | $17.00 | $16.61 | $16.96 | $16.96 | 227,014 |
| 2025-03-13 | $16.68 | $17.15 | $16.65 | $16.78 | $16.78 | 764,584 |
| 2025-03-12 | $16.77 | $16.87 | $16.54 | $16.63 | $16.63 | 293,247 |
| 2025-03-11 | $16.90 | $17.04 | $16.69 | $16.73 | $16.73 | 387,783 |
| 2025-03-10 | $17.04 | $17.32 | $16.77 | $16.87 | $16.87 | 580,389 |
| 2025-03-07 | $16.86 | $17.10 | $16.75 | $17.03 | $17.03 | 330,194 |
| 2025-03-06 | $17.12 | $17.16 | $16.71 | $16.75 | $16.75 | 361,891 |
| 2025-03-05 | $17.30 | $17.49 | $17.12 | $17.25 | $17.25 | 354,083 |
| 2025-03-04 | $17.21 | $17.54 | $17.21 | $17.30 | $17.30 | 465,724 |
| 2025-03-03 | $17.43 | $17.55 | $17.14 | $17.35 | $17.35 | 349,778 |
| 2025-02-28 | $16.53 | $17.38 | $16.53 | $17.34 | $17.34 | 1,240,827 |
| 2025-02-27 | $16.47 | $17.07 | $16.06 | $16.83 | $16.83 | 462,040 |
| 2025-02-26 | $16.43 | $16.62 | $16.32 | $16.62 | $16.62 | 293,022 |
| 2025-02-25 | $16.54 | $16.79 | $16.43 | $16.45 | $16.45 | 403,935 |
| 2025-02-24 | $16.52 | $16.62 | $16.35 | $16.45 | $16.45 | 382,866 |
| 2025-02-21 | $16.71 | $16.74 | $16.31 | $16.44 | $16.44 | 303,549 |
| 2025-02-20 | $16.44 | $16.80 | $16.33 | $16.56 | $16.56 | 247,131 |
| 2025-02-19 | $16.41 | $16.61 | $16.20 | $16.49 | $16.49 | 386,619 |
| 2025-02-18 | $16.62 | $16.67 | $16.36 | $16.53 | $16.53 | 191,520 |
| 2025-02-14 | $16.68 | $17.01 | $16.61 | $16.68 | $16.68 | 388,974 |
| 2025-02-13 | $16.43 | $16.60 | $16.23 | $16.56 | $16.56 | 220,979 |
| 2025-02-12 | $16.34 | $16.55 | $16.20 | $16.32 | $16.32 | 257,775 |
| 2025-02-11 | $16.27 | $16.68 | $16.27 | $16.67 | $16.67 | 211,221 |
| 2025-02-10 | $16.45 | $16.50 | $16.25 | $16.45 | $16.45 | 196,132 |
| 2025-02-07 | $16.60 | $16.63 | $16.26 | $16.35 | $16.35 | 215,991 |
| 2025-02-06 | $16.79 | $16.82 | $16.66 | $16.73 | $16.73 | 197,752 |
| 2025-02-05 | $17.05 | $17.10 | $16.69 | $16.73 | $16.73 | 192,784 |
| 2025-02-04 | $16.66 | $16.96 | $16.51 | $16.90 | $16.90 | 290,130 |
| 2025-02-03 | $16.61 | $16.85 | $16.33 | $16.77 | $16.77 | 297,149 |
| 2025-01-31 | $16.87 | $16.92 | $16.70 | $16.80 | $16.80 | 295,510 |
| 2025-01-30 | $16.81 | $16.93 | $16.65 | $16.90 | $16.90 | 440,871 |
| 2025-01-29 | $16.80 | $16.90 | $16.45 | $16.63 | $16.63 | 349,464 |
| 2025-01-28 | $17.19 | $17.34 | $16.86 | $16.89 | $16.89 | 318,460 |
| 2025-01-27 | $16.71 | $17.29 | $16.68 | $17.24 | $17.24 | 438,454 |
| 2025-01-24 | $16.59 | $16.81 | $16.47 | $16.62 | $16.62 | 475,407 |
| 2025-01-23 | $16.73 | $16.92 | $16.51 | $16.68 | $16.68 | 437,395 |
| 2025-01-22 | $17.01 | $17.06 | $16.71 | $16.75 | $16.75 | 397,719 |
| 2025-01-21 | $16.69 | $17.22 | $16.64 | $17.21 | $17.21 | 505,932 |
| 2025-01-17 | $17.33 | $17.34 | $16.62 | $16.65 | $16.65 | 702,309 |
| 2025-01-16 | $17.07 | $17.24 | $16.76 | $17.23 | $17.23 | 305,193 |
| 2025-01-15 | $17.66 | $17.79 | $17.00 | $17.02 | $17.02 | 195,106 |
| 2025-01-14 | $16.70 | $17.22 | $16.70 | $17.21 | $17.21 | 241,497 |
| 2025-01-13 | $16.50 | $16.75 | $16.40 | $16.73 | $16.73 | 193,814 |
| 2025-01-10 | $16.71 | $16.80 | $16.37 | $16.56 | $16.56 | 497,484 |
| 2025-01-08 | $17.12 | $17.12 | $16.92 | $16.98 | $16.98 | 140,537 |
| 2025-01-07 | $17.25 | $17.38 | $16.93 | $17.24 | $17.24 | 231,852 |
| 2025-01-06 | $17.34 | $17.57 | $17.21 | $17.24 | $17.24 | 255,402 |
| 2025-01-03 | $17.31 | $17.53 | $17.20 | $17.40 | $17.40 | 138,836 |
| 2025-01-02 | $17.87 | $17.87 | $17.27 | $17.31 | $17.31 | 171,104 |
| 2024-12-31 | $17.80 | $17.83 | $17.57 | $17.80 | $17.80 | 292,108 |
| 2024-12-30 | $17.70 | $17.82 | $17.39 | $17.82 | $17.58 | 259,239 |
| 2024-12-27 | $17.77 | $18.01 | $17.68 | $17.73 | $17.49 | 252,187 |
| 2024-12-26 | $17.85 | $18.12 | $17.77 | $17.94 | $17.94 | 164,221 |
| 2024-12-24 | $17.96 | $17.98 | $17.81 | $17.95 | $17.95 | 128,356 |
| 2024-12-23 | $17.98 | $17.98 | $17.69 | $17.95 | $17.95 | 314,327 |
| 2024-12-20 | $17.22 | $18.17 | $17.22 | $18.00 | $18.00 | 567,256 |
| 2024-12-19 | $17.88 | $18.03 | $17.36 | $17.40 | $17.40 | 365,634 |
| 2024-12-18 | $19.11 | $19.12 | $17.80 | $17.86 | $17.86 | 553,608 |
| 2024-12-17 | $18.90 | $19.21 | $18.88 | $19.10 | $19.10 | 526,053 |
| 2024-12-16 | $18.83 | $19.09 | $18.76 | $18.95 | $18.95 | 566,818 |
| 2024-12-13 | $18.80 | $18.95 | $18.49 | $18.93 | $18.93 | 256,463 |
| 2024-12-12 | $18.76 | $18.91 | $18.68 | $18.71 | $18.71 | 261,126 |
| 2024-12-11 | $18.89 | $19.06 | $18.66 | $18.75 | $18.75 | 335,704 |
| 2024-12-10 | $19.23 | $19.23 | $18.80 | $18.83 | $18.83 | 396,511 |
| 2024-12-09 | $18.55 | $19.22 | $18.51 | $19.19 | $19.19 | 455,274 |
| 2024-12-06 | $18.70 | $18.94 | $18.31 | $18.54 | $18.54 | 339,851 |
| 2024-12-05 | $18.36 | $18.66 | $18.36 | $18.65 | $18.65 | 243,360 |
| 2024-12-04 | $18.40 | $18.52 | $18.31 | $18.47 | $18.47 | 240,980 |
| 2024-12-03 | $18.90 | $18.90 | $18.38 | $18.46 | $18.46 | 214,436 |
| 2024-12-02 | $18.68 | $18.93 | $18.54 | $18.82 | $18.82 | 312,063 |
| 2024-11-29 | $18.86 | $18.96 | $18.72 | $18.74 | $18.74 | 139,796 |
| 2024-11-27 | $18.89 | $19.03 | $18.71 | $18.82 | $18.82 | 294,935 |
| 2024-11-26 | $18.79 | $18.87 | $18.50 | $18.77 | $18.77 | 431,844 |
| 2024-11-25 | $18.92 | $19.26 | $18.89 | $18.93 | $18.93 | 603,234 |
| 2024-11-22 | $18.92 | $19.13 | $18.73 | $18.78 | $18.78 | 359,860 |
| 2024-11-21 | $18.75 | $19.07 | $18.68 | $18.78 | $18.78 | 329,239 |
| 2024-11-20 | $18.46 | $18.80 | $18.41 | $18.73 | $18.73 | 431,932 |
| 2024-11-19 | $18.53 | $18.74 | $18.35 | $18.57 | $18.57 | 432,594 |
| 2024-11-18 | $18.39 | $18.41 | $18.08 | $18.36 | $18.36 | 375,481 |
| 2024-11-15 | $18.70 | $18.70 | $18.29 | $18.38 | $18.38 | 450,185 |
| 2024-11-14 | $19.55 | $19.55 | $18.55 | $18.62 | $18.62 | 615,537 |
| 2024-11-13 | $19.70 | $19.78 | $19.45 | $19.55 | $19.55 | 419,538 |
| 2024-11-12 | $20.76 | $20.84 | $19.64 | $19.65 | $19.65 | 414,816 |
| 2024-11-11 | $20.97 | $21.07 | $20.75 | $20.86 | $20.86 | 357,496 |
| 2024-11-08 | $20.31 | $21.02 | $20.05 | $20.90 | $20.90 | 601,455 |
| 2024-11-07 | $20.55 | $21.09 | $20.49 | $20.69 | $20.69 | 576,894 |
| 2024-11-06 | $20.83 | $21.41 | $20.52 | $21.30 | $21.30 | 796,747 |
| 2024-11-05 | $20.11 | $20.39 | $19.91 | $20.30 | $20.30 | 270,353 |
| 2024-11-04 | $20.24 | $20.57 | $20.14 | $20.19 | $20.19 | 254,501 |
| 2024-11-01 | $20.40 | $20.47 | $20.06 | $20.20 | $20.20 | 280,029 |
| 2024-10-31 | $20.54 | $20.68 | $20.32 | $20.32 | $20.32 | 249,812 |
| 2024-10-30 | $20.41 | $20.77 | $20.39 | $20.57 | $20.57 | 286,103 |
| 2024-10-29 | $20.46 | $20.51 | $20.23 | $20.35 | $20.35 | 445,213 |
| 2024-10-28 | $20.86 | $20.87 | $20.47 | $20.52 | $20.52 | 246,001 |
| 2024-10-25 | $21.22 | $21.22 | $20.63 | $20.74 | $20.74 | 249,399 |
| 2024-10-24 | $21.25 | $21.34 | $20.97 | $21.10 | $21.10 | 180,097 |
| 2024-10-23 | $20.99 | $21.29 | $20.96 | $21.25 | $21.25 | 207,590 |
| 2024-10-22 | $20.84 | $21.08 | $20.76 | $21.07 | $21.07 | 175,738 |
| 2024-10-21 | $21.58 | $21.58 | $20.87 | $20.90 | $20.90 | 163,613 |
| 2024-10-18 | $21.74 | $21.76 | $21.56 | $21.58 | $21.58 | 148,031 |
| 2024-10-17 | $21.96 | $21.96 | $21.49 | $21.71 | $21.71 | 318,369 |
| 2024-10-16 | $21.77 | $22.12 | $21.73 | $22.03 | $22.03 | 176,015 |
| 2024-10-15 | $21.50 | $21.79 | $21.47 | $21.64 | $21.64 | 285,338 |
| 2024-10-14 | $21.25 | $21.48 | $21.11 | $21.42 | $21.42 | 132,571 |
| 2024-10-11 | $20.96 | $21.27 | $20.92 | $21.26 | $21.26 | 304,199 |
| 2024-10-10 | $21.21 | $21.24 | $20.70 | $20.89 | $20.89 | 396,793 |
| 2024-10-09 | $21.57 | $21.69 | $21.28 | $21.40 | $21.40 | 180,914 |
| 2024-10-08 | $21.63 | $21.70 | $21.37 | $21.64 | $21.64 | 269,924 |
| 2024-10-07 | $21.69 | $21.73 | $21.49 | $21.54 | $21.54 | 212,060 |
| 2024-10-04 | $22.03 | $22.07 | $21.70 | $21.90 | $21.90 | 207,982 |
| 2024-10-03 | $21.90 | $22.00 | $21.77 | $21.96 | $21.96 | 260,828 |
| 2024-10-02 | $22.14 | $22.14 | $21.79 | $22.02 | $22.02 | 237,406 |
| 2024-10-01 | $22.58 | $22.61 | $22.01 | $22.32 | $22.32 | 273,071 |
| 2024-09-30 | $22.58 | $22.77 | $22.45 | $22.60 | $22.60 | 254,815 |
| 2024-09-27 | $22.93 | $23.06 | $22.77 | $22.84 | $22.60 | 246,338 |
| 2024-09-26 | $22.86 | $23.01 | $22.72 | $22.77 | $22.53 | 281,560 |
| 2024-09-25 | $22.83 | $22.92 | $22.76 | $22.78 | $22.54 | 297,279 |
| 2024-09-24 | $22.58 | $22.86 | $22.50 | $22.79 | $22.55 | 179,691 |
| 2024-09-23 | $22.68 | $22.87 | $22.57 | $22.59 | $22.35 | 191,015 |
| 2024-09-20 | $22.92 | $23.10 | $22.50 | $22.54 | $22.30 | 661,123 |
| 2024-09-19 | $23.37 | $23.37 | $22.98 | $23.27 | $23.03 | 227,448 |
| 2024-09-18 | $23.13 | $23.40 | $22.97 | $22.98 | $22.74 | 242,934 |
| 2024-09-17 | $23.29 | $23.35 | $22.99 | $23.17 | $22.93 | 237,809 |
| 2024-09-16 | $23.24 | $23.38 | $23.17 | $23.20 | $22.96 | 240,115 |
| 2024-09-13 | $23.19 | $23.19 | $23.01 | $23.10 | $22.86 | 245,443 |
| 2024-09-12 | $22.96 | $23.08 | $22.75 | $22.95 | $22.71 | 173,707 |
| 2024-09-11 | $22.80 | $22.90 | $22.25 | $22.84 | $22.60 | 876,492 |
| 2024-09-10 | $22.86 | $23.16 | $22.86 | $22.98 | $22.74 | 392,117 |
| 2024-09-09 | $22.80 | $23.06 | $22.76 | $22.85 | $22.61 | 214,481 |
| 2024-09-06 | $23.24 | $23.34 | $22.56 | $22.77 | $22.77 | 538,543 |
| 2024-09-05 | $23.57 | $23.63 | $23.04 | $23.14 | $23.14 | 418,021 |
| 2024-09-04 | $23.66 | $23.85 | $23.23 | $23.42 | $23.42 | 571,707 |
| 2024-09-03 | $23.73 | $23.84 | $23.59 | $23.72 | $23.72 | 302,872 |
| 2024-08-30 | $23.66 | $23.97 | $23.58 | $23.94 | $23.94 | 340,691 |
| 2024-08-29 | $23.87 | $23.92 | $23.50 | $23.70 | $23.70 | 240,894 |
| 2024-08-28 | $24.47 | $24.47 | $23.77 | $23.83 | $23.83 | 166,336 |
| 2024-08-27 | $24.43 | $24.70 | $24.20 | $24.38 | $24.38 | 191,691 |
| 2024-08-26 | $24.59 | $24.62 | $24.30 | $24.43 | $24.43 | 189,411 |
| 2024-08-23 | $24.28 | $24.50 | $24.05 | $24.39 | $24.39 | 249,562 |
| 2024-08-22 | $24.02 | $24.13 | $23.84 | $24.10 | $24.10 | 223,089 |
| 2024-08-21 | $23.61 | $24.01 | $23.59 | $23.99 | $23.99 | 179,865 |
| 2024-08-20 | $23.51 | $23.66 | $23.40 | $23.61 | $23.61 | 158,094 |
| 2024-08-19 | $23.49 | $23.66 | $23.40 | $23.55 | $23.55 | 236,456 |
| 2024-08-16 | $23.66 | $23.90 | $23.43 | $23.44 | $23.44 | 434,400 |
| 2024-08-15 | $23.84 | $23.97 | $23.57 | $23.69 | $23.69 | 239,178 |
| 2024-08-14 | $23.59 | $23.67 | $23.41 | $23.52 | $23.52 | 279,023 |
| 2024-08-13 | $23.43 | $23.53 | $23.26 | $23.49 | $23.49 | 84,754 |
| 2024-08-12 | $23.26 | $23.28 | $23.07 | $23.18 | $23.18 | 145,115 |
| 2024-08-09 | $23.25 | $23.37 | $23.06 | $23.33 | $23.33 | 204,915 |
| 2024-08-08 | $23.41 | $23.47 | $23.18 | $23.25 | $23.25 | 187,467 |
| 2024-08-07 | $23.53 | $23.63 | $23.11 | $23.16 | $23.16 | 215,435 |
| 2024-08-06 | $23.11 | $23.57 | $22.89 | $23.42 | $23.42 | 275,076 |
| 2024-08-05 | $23.19 | $23.30 | $22.76 | $22.99 | $22.99 | 287,885 |
| 2024-08-02 | $23.70 | $24.24 | $23.63 | $23.86 | $23.86 | 333,392 |
| 2024-08-01 | $24.03 | $24.49 | $23.71 | $24.03 | $24.03 | 409,405 |
| 2024-07-31 | $24.20 | $24.45 | $23.92 | $23.92 | $23.92 | 401,240 |
| 2024-07-30 | $24.27 | $24.41 | $24.15 | $24.26 | $24.26 | 177,942 |
| 2024-07-29 | $24.22 | $24.29 | $24.00 | $24.12 | $24.12 | 254,306 |
| 2024-07-26 | $24.10 | $24.34 | $24.00 | $24.22 | $24.22 | 233,054 |
| 2024-07-25 | $23.89 | $24.35 | $23.76 | $23.76 | $23.76 | 160,785 |
| 2024-07-24 | $24.42 | $24.71 | $23.79 | $23.80 | $23.80 | 184,927 |
| 2024-07-23 | $24.37 | $24.57 | $23.81 | $24.49 | $24.49 | 537,332 |
| 2024-07-22 | $24.15 | $24.70 | $23.89 | $24.37 | $24.37 | 372,889 |
| 2024-07-19 | $23.90 | $24.03 | $23.73 | $23.96 | $23.96 | 255,498 |
| 2024-07-18 | $23.60 | $24.14 | $23.60 | $23.81 | $23.81 | 425,071 |
| 2024-07-17 | $23.64 | $24.18 | $23.60 | $23.78 | $23.78 | 439,432 |
| 2024-07-16 | $23.47 | $23.75 | $23.45 | $23.71 | $23.71 | 386,393 |
| 2024-07-15 | $22.90 | $23.21 | $22.76 | $23.19 | $23.19 | 216,182 |
| 2024-07-12 | $22.70 | $22.88 | $22.57 | $22.69 | $22.69 | 191,398 |
| 2024-07-11 | $22.18 | $22.60 | $22.18 | $22.52 | $22.52 | 194,098 |
| 2024-07-10 | $21.50 | $21.68 | $21.38 | $21.65 | $21.65 | 83,416 |
| 2024-07-09 | $21.60 | $21.63 | $21.23 | $21.35 | $21.35 | 94,120 |
| 2024-07-08 | $21.53 | $21.74 | $21.49 | $21.63 | $21.63 | 106,273 |
| 2024-07-05 | $21.45 | $21.63 | $21.40 | $21.43 | $21.43 | 122,771 |
| 2024-07-03 | $21.63 | $21.78 | $21.44 | $21.51 | $21.51 | 115,339 |
| 2024-07-02 | $21.09 | $21.57 | $21.09 | $21.53 | $21.53 | 174,071 |
| 2024-07-01 | $21.29 | $21.32 | $20.78 | $20.97 | $20.97 | 196,467 |
| 2024-06-28 | $21.05 | $21.38 | $20.75 | $21.38 | $21.38 | 875,856 |
| 2024-06-27 | $20.98 | $21.12 | $20.73 | $21.11 | $20.88 | 294,888 |
| 2024-06-26 | $20.96 | $21.20 | $20.88 | $20.89 | $20.66 | 268,936 |
| 2024-06-25 | $21.37 | $21.37 | $20.92 | $21.14 | $20.91 | 158,638 |
| 2024-06-24 | $21.12 | $21.48 | $21.03 | $21.43 | $21.19 | 142,971 |
| 2024-06-21 | $21.04 | $21.20 | $20.89 | $21.12 | $20.89 | 328,861 |
| 2024-06-20 | $20.98 | $21.01 | $20.71 | $20.94 | $20.71 | 133,217 |
| 2024-06-18 | $20.90 | $21.12 | $20.82 | $21.10 | $20.87 | 186,430 |
| 2024-06-17 | $20.79 | $21.14 | $20.75 | $20.87 | $20.64 | 302,314 |
| 2024-06-14 | $20.91 | $21.07 | $20.79 | $20.95 | $20.95 | 243,953 |
| 2024-06-13 | $21.18 | $21.24 | $20.90 | $21.06 | $21.06 | 163,924 |
| 2024-06-12 | $21.57 | $21.74 | $21.14 | $21.21 | $21.21 | 143,188 |
| 2024-06-11 | $20.88 | $21.14 | $20.87 | $21.02 | $21.02 | 125,964 |
| 2024-06-10 | $20.81 | $21.13 | $20.66 | $20.98 | $20.98 | 117,591 |
| 2024-06-07 | $20.95 | $21.11 | $20.89 | $20.97 | $20.97 | 136,205 |
| 2024-06-06 | $21.25 | $21.37 | $21.15 | $21.23 | $21.23 | 122,735 |
| 2024-06-05 | $21.32 | $21.42 | $21.14 | $21.40 | $21.40 | 198,949 |
| 2024-06-04 | $20.89 | $21.24 | $20.89 | $21.21 | $21.21 | 202,809 |
| 2024-06-03 | $21.16 | $21.22 | $20.79 | $20.90 | $20.90 | 208,079 |
| 2024-05-31 | $20.53 | $20.86 | $20.47 | $20.86 | $20.86 | 412,396 |
| 2024-05-30 | $20.31 | $20.52 | $20.20 | $20.44 | $20.44 | 151,404 |
| 2024-05-29 | $20.17 | $20.22 | $20.01 | $20.18 | $20.18 | 212,197 |
| 2024-05-28 | $20.50 | $20.52 | $20.22 | $20.26 | $20.26 | 233,665 |
| 2024-05-24 | $20.51 | $20.52 | $20.29 | $20.37 | $20.37 | 120,241 |
| 2024-05-23 | $20.96 | $20.96 | $20.27 | $20.41 | $20.41 | 186,713 |
| 2024-05-22 | $20.77 | $21.03 | $20.77 | $20.96 | $20.96 | 156,814 |
| 2024-05-21 | $21.01 | $21.15 | $20.80 | $20.87 | $20.87 | 120,499 |
| 2024-05-20 | $21.21 | $21.25 | $20.94 | $21.03 | $21.03 | 263,985 |
| 2024-05-17 | $21.45 | $21.53 | $21.12 | $21.26 | $21.26 | 218,994 |
| 2024-05-16 | $21.13 | $21.44 | $21.03 | $21.41 | $21.41 | 164,663 |
| 2024-05-15 | $21.10 | $21.28 | $21.08 | $21.10 | $21.10 | 152,169 |
| 2024-05-14 | $20.92 | $21.09 | $20.67 | $20.81 | $20.81 | 101,319 |
| 2024-05-13 | $21.01 | $21.02 | $20.66 | $20.71 | $20.71 | 114,504 |
| 2024-05-10 | $21.02 | $21.06 | $20.77 | $20.87 | $20.87 | 157,274 |
| 2024-05-09 | $20.51 | $20.99 | $20.51 | $20.97 | $20.97 | 163,219 |
| 2024-05-08 | $20.58 | $20.58 | $20.27 | $20.49 | $20.49 | 185,195 |
| 2024-05-07 | $20.55 | $20.75 | $20.55 | $20.66 | $20.66 | 188,034 |
| 2024-05-06 | $20.66 | $20.72 | $20.37 | $20.48 | $20.48 | 127,022 |
| 2024-05-03 | $20.91 | $20.99 | $20.44 | $20.56 | $20.56 | 233,112 |
| 2024-05-02 | $21.27 | $21.45 | $20.22 | $20.52 | $20.52 | 322,942 |
| 2024-05-01 | $20.97 | $21.31 | $20.90 | $20.99 | $20.99 | 163,866 |
| 2024-04-30 | $20.61 | $21.13 | $20.61 | $20.88 | $20.88 | 218,327 |
| 2024-04-29 | $20.94 | $21.09 | $20.79 | $20.80 | $20.80 | 182,271 |
| 2024-04-26 | $20.76 | $20.88 | $20.60 | $20.76 | $20.76 | 168,995 |
| 2024-04-25 | $20.66 | $20.69 | $20.49 | $20.65 | $20.65 | 329,323 |
| 2024-04-24 | $21.08 | $21.14 | $20.72 | $20.84 | $20.84 | 292,132 |
| 2024-04-23 | $20.80 | $21.19 | $20.71 | $21.18 | $21.18 | 210,941 |
| 2024-04-22 | $20.43 | $20.82 | $20.23 | $20.75 | $20.75 | 202,054 |
| 2024-04-19 | $20.09 | $20.36 | $19.90 | $20.33 | $20.33 | 250,516 |
| 2024-04-18 | $20.24 | $20.44 | $19.84 | $20.06 | $20.06 | 384,829 |
| 2024-04-17 | $20.51 | $20.51 | $19.97 | $20.24 | $20.24 | 377,572 |
| 2024-04-16 | $20.76 | $20.84 | $20.49 | $20.52 | $20.52 | 134,394 |
| 2024-04-15 | $21.34 | $21.36 | $20.79 | $20.81 | $20.81 | 208,584 |
| 2024-04-12 | $21.42 | $21.53 | $21.23 | $21.32 | $21.32 | 116,727 |
| 2024-04-11 | $21.37 | $21.54 | $21.16 | $21.44 | $21.44 | 283,399 |
| 2024-04-10 | $21.58 | $21.59 | $21.09 | $21.31 | $21.31 | 332,525 |
| 2024-04-09 | $22.10 | $22.31 | $22.01 | $22.19 | $22.19 | 352,881 |
| 2024-04-08 | $21.56 | $22.08 | $21.56 | $22.08 | $22.08 | 123,714 |
| 2024-04-05 | $21.22 | $21.43 | $21.14 | $21.42 | $21.42 | 127,246 |
| 2024-04-04 | $21.70 | $21.70 | $21.20 | $21.30 | $21.30 | 357,589 |
| 2024-04-03 | $21.36 | $21.51 | $21.30 | $21.46 | $21.46 | 166,844 |
| 2024-04-02 | $21.31 | $21.52 | $21.18 | $21.51 | $21.51 | 280,472 |
| 2024-04-01 | $22.58 | $22.61 | $21.56 | $21.58 | $21.58 | 198,235 |
| 2024-03-28 | $22.21 | $22.52 | $22.19 | $22.50 | $22.50 | 321,473 |
| 2024-03-27 | $21.79 | $22.12 | $21.78 | $22.11 | $22.11 | 183,874 |
| 2024-03-26 | $22.08 | $22.08 | $21.84 | $21.89 | $21.65 | 242,877 |
| 2024-03-25 | $22.00 | $22.17 | $21.96 | $22.02 | $21.78 | 137,412 |
| 2024-03-22 | $22.40 | $22.40 | $22.05 | $22.05 | $21.81 | 138,987 |
| 2024-03-21 | $22.24 | $22.43 | $22.11 | $22.33 | $22.09 | 224,207 |
| 2024-03-20 | $21.64 | $22.20 | $21.64 | $22.13 | $22.13 | 204,676 |
| 2024-03-19 | $21.66 | $21.85 | $21.52 | $21.80 | $21.80 | 172,757 |
| 2024-03-18 | $21.44 | $21.78 | $21.41 | $21.62 | $21.62 | 181,386 |
| 2024-03-15 | $21.41 | $21.75 | $21.36 | $21.50 | $21.50 | 554,765 |
| 2024-03-14 | $21.73 | $21.73 | $21.36 | $21.63 | $21.63 | 327,172 |
| 2024-03-13 | $21.71 | $21.81 | $21.49 | $21.73 | $21.73 | 276,422 |
| 2024-03-12 | $21.74 | $21.86 | $21.50 | $21.73 | $21.73 | 316,044 |
| 2024-03-11 | $21.84 | $21.97 | $21.64 | $21.82 | $21.82 | 107,498 |
| 2024-03-08 | $21.80 | $22.01 | $21.70 | $21.93 | $21.93 | 106,693 |
| 2024-03-07 | $21.81 | $21.81 | $21.44 | $21.63 | $21.63 | 191,425 |
| 2024-03-06 | $21.48 | $21.63 | $21.41 | $21.63 | $21.63 | 188,573 |
| 2024-03-05 | $21.51 | $21.67 | $21.30 | $21.35 | $21.35 | 188,451 |
| 2024-03-04 | $21.76 | $21.77 | $21.29 | $21.63 | $21.63 | 185,449 |
| 2024-03-01 | $21.58 | $21.84 | $21.21 | $21.83 | $21.83 | 186,253 |
| 2024-02-29 | $21.54 | $21.70 | $21.28 | $21.57 | $21.57 | 303,559 |
| 2024-02-28 | $21.26 | $21.70 | $21.24 | $21.27 | $21.27 | 256,924 |
| 2024-02-27 | $21.94 | $22.04 | $21.38 | $21.47 | $21.47 | 217,876 |
| 2024-02-26 | $21.70 | $21.85 | $21.51 | $21.71 | $21.71 | 232,338 |
| 2024-02-23 | $21.84 | $21.84 | $21.46 | $21.80 | $21.80 | 234,208 |
| 2024-02-22 | $21.90 | $21.92 | $21.50 | $21.91 | $21.91 | 349,735 |
| 2024-02-21 | $22.12 | $22.16 | $21.81 | $21.94 | $21.94 | 196,078 |
| 2024-02-20 | $22.10 | $22.37 | $22.07 | $22.10 | $22.10 | 168,505 |
| 2024-02-16 | $22.41 | $22.60 | $22.11 | $22.31 | $22.31 | 258,582 |
| 2024-02-15 | $22.13 | $22.51 | $22.12 | $22.50 | $22.50 | 279,671 |
| 2024-02-14 | $21.98 | $21.98 | $21.62 | $21.93 | $21.93 | 212,882 |
| 2024-02-13 | $21.64 | $21.79 | $21.39 | $21.74 | $21.74 | 232,081 |
| 2024-02-12 | $22.35 | $22.48 | $22.24 | $22.35 | $22.35 | 173,547 |
| 2024-02-09 | $22.20 | $22.34 | $22.02 | $22.27 | $22.27 | 216,279 |
| 2024-02-08 | $21.26 | $22.12 | $21.26 | $22.11 | $22.11 | 346,564 |
| 2024-02-07 | $21.73 | $21.73 | $21.32 | $21.32 | $21.32 | 134,654 |
| 2024-02-06 | $21.51 | $21.88 | $21.51 | $21.73 | $21.73 | 137,894 |
| 2024-02-05 | $21.86 | $21.88 | $21.48 | $21.59 | $21.59 | 137,076 |
| 2024-02-02 | $22.27 | $22.35 | $21.81 | $22.18 | $22.18 | 179,075 |
| 2024-02-01 | $22.12 | $22.69 | $21.94 | $22.65 | $22.65 | 199,785 |
| 2024-01-31 | $22.55 | $22.73 | $22.02 | $22.14 | $22.14 | 229,760 |
| 2024-01-30 | $22.55 | $22.65 | $22.25 | $22.45 | $22.45 | 186,236 |
| 2024-01-29 | $22.57 | $22.74 | $22.49 | $22.74 | $22.74 | 188,052 |
| 2024-01-26 | $23.01 | $23.01 | $22.54 | $22.61 | $22.61 | 189,365 |
| 2024-01-25 | $22.92 | $23.31 | $22.54 | $22.87 | $22.87 | 297,642 |
| 2024-01-24 | $23.47 | $23.47 | $22.52 | $22.53 | $22.53 | 292,868 |
| 2024-01-23 | $23.22 | $23.24 | $22.98 | $23.16 | $23.16 | 256,751 |
| 2024-01-22 | $23.08 | $23.46 | $22.97 | $22.98 | $22.98 | 333,523 |
| 2024-01-19 | $22.39 | $22.72 | $22.16 | $22.69 | $22.69 | 222,402 |
| 2024-01-18 | $22.52 | $22.55 | $22.10 | $22.23 | $22.23 | 213,690 |
| 2024-01-17 | $22.37 | $22.58 | $22.21 | $22.47 | $22.47 | 196,321 |
| 2024-01-16 | $22.74 | $22.91 | $22.55 | $22.72 | $22.72 | 257,276 |
| 2024-01-12 | $23.30 | $23.30 | $22.77 | $22.97 | $22.97 | 172,889 |
| 2024-01-11 | $23.38 | $23.46 | $22.98 | $23.01 | $23.01 | 300,713 |
| 2024-01-10 | $23.71 | $23.91 | $23.15 | $23.53 | $23.53 | 883,299 |
| 2024-01-09 | $23.56 | $23.88 | $23.48 | $23.78 | $23.78 | 181,559 |
| 2024-01-08 | $23.40 | $23.89 | $23.40 | $23.86 | $23.86 | 190,073 |
| 2024-01-05 | $23.40 | $23.82 | $23.23 | $23.54 | $23.54 | 200,541 |
| 2024-01-04 | $24.07 | $24.40 | $23.57 | $23.63 | $23.63 | 203,055 |
| 2024-01-03 | $24.08 | $24.08 | $23.74 | $23.84 | $23.84 | 343,101 |
| 2024-01-02 | $23.92 | $24.36 | $23.92 | $24.19 | $24.19 | 418,285 |
| 2023-12-29 | $24.19 | $24.31 | $24.05 | $24.07 | $24.07 | 364,442 |
| 2023-12-28 | $24.08 | $24.40 | $24.08 | $24.27 | $24.27 | 419,007 |
| 2023-12-27 | $24.57 | $24.67 | $24.35 | $24.35 | $24.13 | 454,577 |
| 2023-12-26 | $24.18 | $24.47 | $24.18 | $24.45 | $24.23 | 154,368 |
| 2023-12-22 | $24.11 | $24.48 | $24.11 | $24.15 | $24.15 | 191,981 |
| 2023-12-21 | $24.28 | $24.53 | $23.84 | $24.01 | $24.01 | 377,549 |
| 2023-12-20 | $24.73 | $24.88 | $24.05 | $24.05 | $24.05 | 503,945 |
| 2023-12-19 | $25.04 | $25.18 | $24.73 | $24.74 | $24.74 | 254,981 |
| 2023-12-18 | $24.87 | $25.00 | $24.57 | $24.85 | $24.85 | 252,759 |
| 2023-12-15 | $25.38 | $25.55 | $25.01 | $25.14 | $25.14 | 498,718 |
| 2023-12-14 | $25.06 | $25.45 | $24.60 | $25.42 | $25.42 | 589,416 |
| 2023-12-13 | $23.57 | $24.82 | $23.46 | $24.49 | $24.49 | 445,955 |
| 2023-12-12 | $23.36 | $23.55 | $23.10 | $23.50 | $23.50 | 268,488 |
| 2023-12-11 | $23.07 | $23.29 | $22.89 | $23.27 | $23.27 | 150,239 |
| 2023-12-08 | $22.80 | $23.01 | $22.80 | $22.99 | $22.99 | 133,059 |
| 2023-12-07 | $22.65 | $22.95 | $22.56 | $22.92 | $22.92 | 145,581 |
| 2023-12-06 | $22.84 | $23.07 | $22.65 | $22.66 | $22.66 | 254,868 |
| 2023-12-05 | $22.58 | $22.75 | $22.41 | $22.67 | $22.67 | 340,146 |
| 2023-12-04 | $22.25 | $22.69 | $22.25 | $22.60 | $22.60 | 129,132 |
| 2023-12-01 | $21.77 | $22.41 | $21.71 | $22.39 | $22.39 | 212,458 |
| 2023-11-30 | $21.62 | $21.94 | $21.59 | $21.75 | $21.75 | 264,311 |
| 2023-11-29 | $21.77 | $21.94 | $21.58 | $21.58 | $21.58 | 139,506 |
| 2023-11-28 | $21.43 | $21.55 | $21.29 | $21.51 | $21.51 | 139,819 |
| 2023-11-27 | $21.43 | $21.77 | $21.41 | $21.55 | $21.55 | 180,735 |
| 2023-11-24 | $21.27 | $21.58 | $21.22 | $21.48 | $21.48 | 111,792 |
| 2023-11-22 | $21.21 | $21.48 | $21.15 | $21.34 | $21.34 | 310,894 |
| 2023-11-21 | $21.04 | $21.20 | $20.91 | $20.94 | $20.94 | 638,866 |
| 2023-11-20 | $21.19 | $21.34 | $21.03 | $21.13 | $21.13 | 414,185 |
| 2023-11-17 | $21.34 | $21.53 | $21.03 | $21.03 | $21.03 | 329,991 |
| 2023-11-16 | $21.40 | $21.51 | $21.09 | $21.10 | $21.10 | 262,108 |
| 2023-11-15 | $21.68 | $21.79 | $21.31 | $21.33 | $21.33 | 630,065 |
| 2023-11-14 | $21.39 | $21.85 | $21.39 | $21.71 | $21.71 | 205,564 |
| 2023-11-13 | $20.87 | $20.91 | $20.55 | $20.55 | $20.55 | 123,685 |
| 2023-11-10 | $20.97 | $21.05 | $20.72 | $21.01 | $21.01 | 138,410 |
| 2023-11-09 | $21.46 | $21.46 | $20.76 | $20.78 | $20.78 | 204,427 |
| 2023-11-08 | $21.32 | $21.40 | $21.17 | $21.36 | $21.36 | 122,452 |
| 2023-11-07 | $21.20 | $21.20 | $21.01 | $21.17 | $21.17 | 153,024 |
| 2023-11-06 | $21.20 | $21.29 | $20.87 | $21.28 | $21.28 | 286,821 |
| 2023-11-03 | $21.18 | $21.58 | $21.01 | $21.33 | $21.33 | 210,330 |
| 2023-11-02 | $20.86 | $20.95 | $20.27 | $20.83 | $20.83 | 675,727 |
| 2023-11-01 | $19.90 | $20.31 | $19.79 | $20.30 | $20.30 | 211,442 |
| 2023-10-31 | $19.77 | $19.96 | $19.64 | $19.94 | $19.94 | 235,003 |
| 2023-10-30 | $19.60 | $19.63 | $19.21 | $19.60 | $19.60 | 425,545 |
| 2023-10-27 | $19.65 | $19.65 | $19.31 | $19.39 | $19.39 | 112,443 |
| 2023-10-26 | $19.48 | $19.70 | $19.39 | $19.62 | $19.62 | 131,369 |
| 2023-10-25 | $19.59 | $19.75 | $19.37 | $19.39 | $19.39 | 218,652 |
| 2023-10-24 | $19.83 | $20.01 | $19.72 | $19.84 | $19.84 | 159,198 |
| 2023-10-23 | $19.69 | $19.99 | $19.63 | $19.77 | $19.77 | 285,649 |
| 2023-10-20 | $20.25 | $20.32 | $19.89 | $19.90 | $19.90 | 147,982 |
| 2023-10-19 | $20.29 | $20.41 | $20.06 | $20.11 | $20.11 | 175,194 |
| 2023-10-18 | $20.83 | $20.99 | $20.48 | $20.49 | $20.49 | 125,659 |
| 2023-10-17 | $20.89 | $21.63 | $20.89 | $21.06 | $21.06 | 212,478 |
| 2023-10-16 | $20.91 | $21.10 | $20.70 | $21.08 | $21.08 | 148,861 |
| 2023-10-13 | $20.79 | $20.84 | $20.56 | $20.67 | $20.67 | 149,806 |
| 2023-10-12 | $21.21 | $21.43 | $20.60 | $20.74 | $20.74 | 124,188 |
| 2023-10-11 | $21.24 | $21.43 | $21.12 | $21.33 | $21.33 | 176,011 |
| 2023-10-10 | $21.23 | $21.38 | $20.95 | $21.06 | $21.06 | 255,706 |
| 2023-10-09 | $20.57 | $21.20 | $20.57 | $21.13 | $21.13 | 172,810 |
| 2023-10-06 | $20.71 | $20.93 | $20.52 | $20.90 | $20.90 | 279,293 |
| 2023-10-05 | $20.48 | $20.92 | $20.22 | $20.84 | $20.84 | 409,403 |
| 2023-10-04 | $20.00 | $20.35 | $19.84 | $20.34 | $20.34 | 187,075 |
| 2023-10-03 | $20.57 | $20.58 | $19.70 | $19.96 | $19.96 | 383,994 |
| 2023-10-02 | $20.82 | $20.95 | $20.50 | $20.65 | $20.65 | 242,391 |
| 2023-09-29 | $21.30 | $21.49 | $20.59 | $20.95 | $20.95 | 295,519 |
| 2023-09-28 | $20.70 | $21.11 | $20.60 | $21.06 | $21.06 | 281,672 |
| 2023-09-27 | $21.03 | $21.22 | $20.87 | $20.91 | $20.69 | 151,026 |
| 2023-09-26 | $21.35 | $21.44 | $20.91 | $20.97 | $20.75 | 154,627 |
| 2023-09-25 | $21.22 | $21.52 | $21.22 | $21.43 | $21.20 | 195,180 |
| 2023-09-22 | $21.42 | $21.71 | $21.29 | $21.29 | $21.06 | 150,360 |
| 2023-09-21 | $21.93 | $21.94 | $21.38 | $21.43 | $21.20 | 174,999 |
| 2023-09-20 | $22.18 | $22.47 | $22.06 | $22.11 | $21.88 | 147,980 |
| 2023-09-19 | $22.06 | $22.31 | $21.94 | $22.02 | $21.79 | 116,697 |
| 2023-09-18 | $22.44 | $22.51 | $22.10 | $22.13 | $21.90 | 132,318 |
| 2023-09-15 | $22.60 | $22.90 | $22.37 | $22.47 | $22.23 | 692,056 |
| 2023-09-14 | $22.24 | $22.83 | $22.24 | $22.76 | $22.52 | 140,009 |
| 2023-09-13 | $22.38 | $22.38 | $21.92 | $22.07 | $21.84 | 158,220 |
| 2023-09-12 | $22.53 | $22.60 | $22.29 | $22.46 | $22.22 | 90,974 |
| 2023-09-11 | $22.73 | $22.83 | $22.32 | $22.55 | $22.31 | 130,953 |
| 2023-09-08 | $23.02 | $23.15 | $22.73 | $22.74 | $22.50 | 128,992 |
| 2023-09-07 | $22.70 | $23.15 | $22.56 | $23.06 | $22.82 | 192,392 |
| 2023-09-06 | $22.55 | $22.62 | $22.30 | $22.58 | $22.58 | 115,941 |
| 2023-09-05 | $23.01 | $23.01 | $22.46 | $22.51 | $22.51 | 131,677 |
| 2023-09-01 | $23.02 | $23.13 | $22.94 | $23.09 | $23.09 | 114,628 |
| 2023-08-31 | $23.21 | $23.31 | $22.90 | $22.91 | $22.91 | 461,176 |
| 2023-08-30 | $22.99 | $23.25 | $22.99 | $23.21 | $23.21 | 292,529 |
| 2023-08-29 | $23.11 | $23.34 | $22.91 | $23.09 | $23.09 | 440,260 |
| 2023-08-28 | $22.70 | $23.13 | $22.70 | $23.03 | $23.03 | 168,837 |
| 2023-08-25 | $22.42 | $22.74 | $22.42 | $22.64 | $22.64 | 120,400 |
| 2023-08-24 | $22.25 | $22.65 | $22.25 | $22.50 | $22.50 | 203,183 |
| 2023-08-23 | $21.93 | $22.43 | $21.93 | $22.33 | $22.33 | 120,550 |
| 2023-08-22 | $21.64 | $21.94 | $21.54 | $21.80 | $21.80 | 185,724 |
| 2023-08-21 | $21.82 | $21.85 | $21.52 | $21.55 | $21.55 | 127,913 |
| 2023-08-18 | $21.38 | $21.99 | $21.38 | $21.86 | $21.86 | 139,783 |
| 2023-08-17 | $21.95 | $22.07 | $21.44 | $21.52 | $21.52 | 329,396 |
| 2023-08-16 | $22.34 | $22.46 | $21.97 | $21.97 | $21.97 | 144,625 |
| 2023-08-15 | $22.46 | $22.49 | $22.26 | $22.30 | $22.30 | 220,916 |
| 2023-08-14 | $22.53 | $22.61 | $22.35 | $22.53 | $22.53 | 75,949 |
| 2023-08-11 | $22.25 | $22.60 | $22.17 | $22.50 | $22.50 | 87,545 |
| 2023-08-10 | $22.59 | $22.67 | $22.19 | $22.26 | $22.26 | 89,896 |
| 2023-08-09 | $22.39 | $22.75 | $22.26 | $22.52 | $22.52 | 94,837 |
| 2023-08-08 | $22.71 | $22.71 | $22.38 | $22.44 | $22.44 | 122,794 |
| 2023-08-07 | $22.50 | $22.84 | $22.44 | $22.78 | $22.78 | 91,870 |
| 2023-08-04 | $22.29 | $22.86 | $22.22 | $22.49 | $22.49 | 86,024 |
| 2023-08-03 | $23.12 | $23.12 | $21.79 | $22.44 | $22.44 | 180,929 |
| 2023-08-02 | $22.50 | $22.70 | $22.41 | $22.62 | $22.62 | 138,657 |
| 2023-08-01 | $22.65 | $22.86 | $22.46 | $22.71 | $22.71 | 113,943 |
| 2023-07-31 | $22.76 | $22.98 | $22.71 | $22.77 | $22.77 | 175,867 |
| 2023-07-28 | $22.98 | $23.11 | $22.62 | $22.75 | $22.75 | 153,119 |
| 2023-07-27 | $23.58 | $23.62 | $22.77 | $22.87 | $22.87 | 152,483 |
| 2023-07-26 | $23.40 | $23.73 | $23.30 | $23.47 | $23.47 | 114,703 |
| 2023-07-25 | $23.24 | $23.79 | $23.24 | $23.40 | $23.40 | 335,796 |
| 2023-07-24 | $22.90 | $23.43 | $22.90 | $23.43 | $23.43 | 114,731 |
| 2023-07-21 | $23.12 | $23.21 | $22.91 | $22.98 | $22.98 | 198,622 |
| 2023-07-20 | $23.03 | $23.18 | $22.82 | $22.98 | $22.98 | 131,692 |
| 2023-07-19 | $23.08 | $23.28 | $22.86 | $22.97 | $22.97 | 161,162 |
| 2023-07-18 | $23.20 | $23.20 | $22.70 | $22.97 | $22.97 | 120,067 |
| 2023-07-17 | $22.97 | $23.28 | $22.94 | $23.14 | $23.14 | 201,720 |
| 2023-07-14 | $22.91 | $23.10 | $22.83 | $23.03 | $23.03 | 156,755 |
| 2023-07-13 | $22.99 | $23.14 | $22.86 | $23.05 | $23.05 | 177,872 |
| 2023-07-12 | $23.31 | $23.53 | $23.04 | $23.05 | $23.05 | 229,859 |
| 2023-07-11 | $22.89 | $23.03 | $22.74 | $22.98 | $22.98 | 103,952 |
| 2023-07-10 | $22.65 | $23.01 | $22.65 | $22.80 | $22.80 | 125,328 |
| 2023-07-07 | $22.94 | $23.21 | $22.68 | $22.69 | $22.69 | 162,084 |
| 2023-07-06 | $23.17 | $23.17 | $22.75 | $23.11 | $23.11 | 169,510 |
| 2023-07-05 | $23.30 | $23.71 | $23.13 | $23.46 | $23.46 | 281,243 |
| 2023-07-03 | $22.90 | $23.40 | $22.89 | $23.40 | $23.40 | 170,754 |
| 2023-06-30 | $23.22 | $23.32 | $22.72 | $23.02 | $23.02 | 457,289 |
| 2023-06-29 | $22.20 | $23.05 | $22.20 | $23.03 | $23.03 | 212,324 |
| 2023-06-28 | $22.72 | $23.01 | $22.62 | $22.89 | $22.67 | 276,716 |
| 2023-06-27 | $22.53 | $23.03 | $22.45 | $22.81 | $22.59 | 220,867 |
| 2023-06-26 | $22.08 | $22.85 | $22.08 | $22.39 | $22.17 | 175,127 |
| 2023-06-23 | $21.95 | $22.34 | $21.95 | $22.15 | $21.94 | 944,293 |
| 2023-06-22 | $22.41 | $22.41 | $22.12 | $22.18 | $21.97 | 122,160 |
| 2023-06-21 | $22.59 | $22.70 | $22.40 | $22.50 | $22.28 | 94,233 |
| 2023-06-20 | $23.27 | $23.27 | $22.63 | $22.69 | $22.47 | 174,922 |
| 2023-06-16 | $23.46 | $23.66 | $23.16 | $23.26 | $23.03 | 267,782 |
| 2023-06-15 | $22.66 | $23.28 | $22.65 | $23.19 | $22.97 | 292,551 |
| 2023-06-14 | $22.57 | $22.88 | $22.51 | $22.74 | $22.52 | 233,511 |
| 2023-06-13 | $22.43 | $22.77 | $22.43 | $22.48 | $22.26 | 175,494 |
| 2023-06-12 | $22.49 | $22.51 | $22.30 | $22.49 | $22.27 | 146,039 |
| 2023-06-09 | $22.34 | $22.44 | $21.89 | $22.43 | $22.21 | 153,141 |
| 2023-06-08 | $22.74 | $22.81 | $22.30 | $22.42 | $22.20 | 163,124 |
| 2023-06-07 | $22.52 | $22.98 | $22.20 | $22.97 | $22.75 | 249,196 |
| 2023-06-06 | $22.01 | $22.59 | $21.88 | $22.35 | $22.13 | 301,633 |
| 2023-06-05 | $22.12 | $22.44 | $22.03 | $22.10 | $21.89 | 135,624 |
| 2023-06-02 | $21.77 | $22.41 | $21.72 | $22.26 | $22.04 | 292,948 |
| 2023-06-01 | $21.93 | $22.03 | $21.54 | $21.64 | $21.43 | 161,390 |
| 2023-05-31 | $21.94 | $22.15 | $21.61 | $21.91 | $21.70 | 455,833 |
| 2023-05-30 | $22.08 | $22.24 | $21.82 | $21.97 | $21.76 | 178,553 |
| 2023-05-26 | $21.28 | $21.91 | $21.08 | $21.91 | $21.70 | 146,379 |
| 2023-05-25 | $21.57 | $21.69 | $21.23 | $21.31 | $21.10 | 109,671 |
| 2023-05-24 | $21.81 | $21.81 | $21.55 | $21.68 | $21.47 | 146,088 |
| 2023-05-23 | $21.68 | $22.30 | $21.52 | $21.94 | $21.73 | 379,840 |
| 2023-05-22 | $21.69 | $22.20 | $21.39 | $21.75 | $21.54 | 218,571 |
| 2023-05-19 | $21.73 | $21.77 | $21.33 | $21.60 | $21.60 | 302,859 |
| 2023-05-18 | $21.12 | $21.50 | $20.95 | $21.45 | $21.45 | 324,394 |
| 2023-05-17 | $20.40 | $20.72 | $20.14 | $20.63 | $20.63 | 129,993 |
| 2023-05-16 | $20.80 | $20.80 | $20.20 | $20.25 | $20.25 | 243,211 |
| 2023-05-15 | $21.08 | $21.10 | $20.72 | $20.88 | $20.88 | 153,471 |
| 2023-05-12 | $21.25 | $21.30 | $20.77 | $21.00 | $21.00 | 146,499 |
| 2023-05-11 | $21.32 | $21.32 | $20.87 | $21.16 | $21.16 | 132,251 |
| 2023-05-10 | $21.44 | $21.67 | $20.96 | $21.56 | $21.56 | 172,610 |
| 2023-05-09 | $21.09 | $21.34 | $20.65 | $21.21 | $21.21 | 107,660 |
| 2023-05-08 | $21.12 | $21.31 | $20.91 | $21.15 | $21.15 | 131,848 |
| 2023-05-05 | $20.97 | $21.25 | $20.79 | $21.09 | $21.09 | 148,127 |
| 2023-05-04 | $19.71 | $20.73 | $19.71 | $20.69 | $20.69 | 151,022 |
| 2023-05-03 | $19.68 | $20.53 | $19.68 | $20.03 | $20.03 | 191,654 |
| 2023-05-02 | $20.13 | $20.18 | $19.64 | $19.75 | $19.75 | 168,143 |
| 2023-05-01 | $20.24 | $20.44 | $19.80 | $20.11 | $20.11 | 172,631 |
| 2023-04-28 | $19.95 | $20.48 | $19.95 | $20.24 | $20.24 | 213,895 |
| 2023-04-27 | $19.51 | $19.92 | $19.49 | $19.89 | $19.89 | 116,216 |
| 2023-04-26 | $19.55 | $19.77 | $19.42 | $19.48 | $19.48 | 106,127 |
| 2023-04-25 | $20.13 | $20.22 | $19.68 | $19.73 | $19.73 | 98,166 |
| 2023-04-24 | $20.70 | $20.73 | $20.22 | $20.30 | $20.30 | 74,074 |
| 2023-04-21 | $20.54 | $20.77 | $20.31 | $20.67 | $20.67 | 92,696 |
| 2023-04-20 | $20.26 | $20.53 | $20.08 | $20.50 | $20.50 | 118,386 |
| 2023-04-19 | $19.70 | $20.29 | $19.68 | $20.27 | $20.27 | 225,553 |
| 2023-04-18 | $20.02 | $20.29 | $19.76 | $19.77 | $19.77 | 159,077 |
| 2023-04-17 | $19.65 | $20.16 | $19.60 | $20.09 | $20.09 | 123,573 |
| 2023-04-14 | $19.91 | $20.03 | $19.29 | $19.63 | $19.63 | 205,033 |
| 2023-04-13 | $20.49 | $20.55 | $19.81 | $19.90 | $19.90 | 180,698 |
| 2023-04-12 | $20.76 | $20.82 | $20.58 | $20.62 | $20.62 | 130,481 |
| 2023-04-11 | $20.91 | $20.92 | $20.53 | $20.61 | $20.61 | 171,821 |
| 2023-04-10 | $20.68 | $20.95 | $20.44 | $20.91 | $20.91 | 125,520 |
| 2023-04-06 | $20.82 | $21.09 | $20.59 | $20.86 | $20.86 | 223,295 |
| 2023-04-05 | $20.70 | $20.88 | $20.61 | $20.70 | $20.70 | 112,074 |
| 2023-04-04 | $21.07 | $21.19 | $20.64 | $20.85 | $20.85 | 414,503 |
| 2023-04-03 | $21.04 | $21.28 | $20.89 | $21.15 | $21.15 | 204,397 |
| 2023-03-31 | $20.64 | $21.01 | $20.61 | $21.01 | $21.01 | 328,607 |
| 2023-03-30 | $20.25 | $20.59 | $20.25 | $20.47 | $20.47 | 117,010 |
| 2023-03-29 | $19.95 | $20.39 | $19.92 | $20.35 | $20.13 | 107,938 |
| 2023-03-28 | $19.72 | $19.91 | $19.62 | $19.85 | $19.63 | 169,685 |
| 2023-03-27 | $20.08 | $20.15 | $19.84 | $19.85 | $19.63 | 148,369 |
| 2023-03-24 | $19.22 | $19.86 | $19.21 | $19.86 | $19.64 | 369,682 |
| 2023-03-23 | $19.67 | $19.99 | $19.29 | $19.40 | $19.19 | 189,293 |
| 2023-03-22 | $20.43 | $20.43 | $19.57 | $19.58 | $19.37 | 182,054 |
| 2023-03-21 | $21.04 | $21.04 | $20.35 | $20.54 | $20.32 | 171,601 |
| 2023-03-20 | $20.68 | $20.79 | $20.43 | $20.72 | $20.49 | 119,289 |
| 2023-03-17 | $20.76 | $20.83 | $20.34 | $20.53 | $20.53 | 231,260 |
| 2023-03-16 | $20.67 | $21.07 | $20.39 | $20.89 | $20.89 | 186,898 |
| 2023-03-15 | $20.34 | $21.01 | $20.32 | $20.99 | $20.99 | 196,059 |
| 2023-03-14 | $21.07 | $21.26 | $20.43 | $20.78 | $20.78 | 184,976 |
| 2023-03-13 | $19.99 | $20.93 | $19.99 | $20.54 | $20.54 | 154,907 |
| 2023-03-10 | $21.34 | $21.34 | $20.01 | $20.37 | $20.37 | 157,722 |
| 2023-03-09 | $21.70 | $21.77 | $21.41 | $21.47 | $21.47 | 98,354 |
| 2023-03-08 | $21.79 | $21.92 | $21.64 | $21.70 | $21.70 | 76,978 |
| 2023-03-07 | $22.28 | $22.33 | $21.59 | $21.71 | $21.71 | 121,392 |
| 2023-03-06 | $22.25 | $22.62 | $22.14 | $22.32 | $22.32 | 164,230 |
| 2023-03-03 | $22.39 | $22.54 | $22.17 | $22.20 | $22.20 | 157,211 |
| 2023-03-02 | $21.56 | $22.32 | $21.34 | $22.30 | $22.30 | 155,830 |
| 2023-03-01 | $21.35 | $21.73 | $21.02 | $21.72 | $21.72 | 244,673 |
| 2023-02-28 | $21.67 | $22.05 | $21.35 | $21.63 | $21.63 | 393,740 |
| 2023-02-27 | $21.57 | $21.70 | $21.27 | $21.42 | $21.42 | 128,245 |
| 2023-02-24 | $21.59 | $21.72 | $21.21 | $21.39 | $21.39 | 141,529 |
| 2023-02-23 | $21.11 | $21.91 | $20.98 | $21.88 | $21.88 | 127,143 |
| 2023-02-22 | $21.11 | $21.49 | $20.85 | $20.88 | $20.88 | 126,239 |
| 2023-02-21 | $21.71 | $21.84 | $20.92 | $21.04 | $21.04 | 128,757 |
| 2023-02-17 | $21.53 | $22.08 | $21.38 | $22.04 | $22.04 | 167,926 |
| 2023-02-16 | $21.32 | $21.55 | $21.05 | $21.39 | $21.39 | 170,313 |
| 2023-02-15 | $21.35 | $21.72 | $21.28 | $21.69 | $21.69 | 55,871 |
| 2023-02-14 | $21.73 | $21.86 | $21.32 | $21.48 | $21.48 | 107,869 |
| 2023-02-13 | $21.69 | $22.04 | $21.69 | $21.91 | $21.91 | 92,133 |
| 2023-02-10 | $21.61 | $21.84 | $21.46 | $21.72 | $21.72 | 117,659 |
| 2023-02-09 | $22.15 | $22.25 | $21.50 | $21.58 | $21.58 | 78,402 |
| 2023-02-08 | $21.78 | $22.07 | $21.78 | $22.03 | $22.03 | 66,490 |
| 2023-02-07 | $22.00 | $22.29 | $21.86 | $21.99 | $21.99 | 103,743 |
| 2023-02-06 | $22.55 | $22.55 | $21.75 | $22.17 | $22.17 | 107,772 |
| 2023-02-03 | $22.53 | $22.86 | $22.38 | $22.74 | $22.74 | 205,198 |
| 2023-02-02 | $22.28 | $23.20 | $22.28 | $22.78 | $22.78 | 214,996 |
| 2023-02-01 | $22.18 | $22.42 | $21.56 | $22.15 | $22.15 | 374,053 |
| 2023-01-31 | $21.75 | $22.50 | $21.65 | $22.38 | $22.38 | 301,416 |
| 2023-01-30 | $21.40 | $21.78 | $21.32 | $21.65 | $21.65 | 200,919 |
| 2023-01-27 | $21.60 | $21.69 | $21.37 | $21.55 | $21.55 | 82,659 |
| 2023-01-26 | $21.26 | $21.70 | $21.25 | $21.70 | $21.70 | 148,565 |
| 2023-01-25 | $21.15 | $21.21 | $20.89 | $21.10 | $21.10 | 62,246 |
| 2023-01-24 | $20.77 | $21.26 | $20.70 | $21.16 | $21.16 | 107,187 |
| 2023-01-23 | $20.69 | $21.13 | $20.65 | $20.95 | $20.95 | 145,762 |
| 2023-01-20 | $21.06 | $21.06 | $20.57 | $20.80 | $20.80 | 132,882 |
| 2023-01-19 | $20.97 | $21.27 | $20.91 | $20.95 | $20.95 | 113,035 |
| 2023-01-18 | $21.12 | $21.34 | $20.91 | $20.99 | $20.99 | 113,781 |
| 2023-01-17 | $20.86 | $21.13 | $20.83 | $20.97 | $20.97 | 71,799 |
| 2023-01-13 | $20.63 | $21.07 | $20.63 | $20.90 | $20.90 | 55,644 |
| 2023-01-12 | $20.48 | $20.96 | $20.06 | $20.88 | $20.88 | 130,749 |
| 2023-01-11 | $19.86 | $20.48 | $19.81 | $20.46 | $20.46 | 97,163 |
| 2023-01-10 | $19.54 | $19.68 | $19.33 | $19.64 | $19.64 | 58,035 |
| 2023-01-09 | $19.51 | $19.75 | $19.50 | $19.67 | $19.67 | 113,736 |
| 2023-01-06 | $19.24 | $19.50 | $19.03 | $19.47 | $19.47 | 138,859 |
| 2023-01-05 | $19.67 | $19.67 | $18.92 | $19.09 | $19.09 | 154,345 |
| 2023-01-04 | $19.46 | $19.91 | $19.40 | $19.81 | $19.81 | 210,386 |
| 2023-01-03 | $19.37 | $19.64 | $18.76 | $19.21 | $19.21 | 161,549 |
| 2022-12-30 | $18.83 | $19.19 | $18.83 | $19.18 | $19.18 | 199,734 |
| 2022-12-29 | $18.59 | $19.17 | $18.55 | $19.04 | $19.04 | 125,600 |
| 2022-12-28 | $19.25 | $19.43 | $18.64 | $18.73 | $18.52 | 111,361 |
| 2022-12-27 | $19.56 | $19.58 | $19.15 | $19.32 | $19.10 | 70,449 |
| 2022-12-23 | $19.13 | $19.50 | $19.13 | $19.47 | $19.25 | 86,250 |
| 2022-12-22 | $19.39 | $19.39 | $18.70 | $19.24 | $19.02 | 126,187 |
| 2022-12-21 | $19.44 | $19.78 | $19.40 | $19.59 | $19.37 | 147,543 |
| 2022-12-20 | $19.31 | $19.45 | $19.08 | $19.38 | $19.16 | 157,708 |
| 2022-12-19 | $19.65 | $19.93 | $19.33 | $19.49 | $19.49 | 212,803 |
| 2022-12-16 | $19.86 | $19.95 | $19.44 | $19.71 | $19.71 | 920,480 |
| 2022-12-15 | $19.93 | $20.19 | $19.81 | $20.18 | $20.18 | 182,908 |
| 2022-12-14 | $20.29 | $20.45 | $19.85 | $20.21 | $20.21 | 194,260 |
| 2022-12-13 | $20.32 | $20.82 | $19.95 | $20.27 | $20.27 | 186,932 |
| 2022-12-12 | $19.97 | $19.97 | $19.40 | $19.85 | $19.85 | 193,825 |
| 2022-12-09 | $20.04 | $20.22 | $19.97 | $20.06 | $20.06 | 143,420 |
| 2022-12-08 | $20.02 | $20.52 | $20.02 | $20.17 | $20.17 | 184,626 |
| 2022-12-07 | $20.00 | $20.39 | $19.97 | $20.10 | $20.10 | 110,751 |
| 2022-12-06 | $20.34 | $20.37 | $19.98 | $20.09 | $20.09 | 123,117 |
| 2022-12-05 | $20.70 | $20.70 | $20.31 | $20.42 | $20.42 | 132,699 |
| 2022-12-02 | $20.59 | $21.09 | $20.59 | $20.92 | $20.92 | 158,961 |
| 2022-12-01 | $20.92 | $21.32 | $20.78 | $20.97 | $20.97 | 144,366 |
| 2022-11-30 | $19.86 | $20.71 | $19.86 | $20.70 | $20.70 | 257,312 |
| 2022-11-29 | $20.03 | $20.20 | $19.94 | $20.16 | $20.16 | 188,312 |
| 2022-11-28 | $19.95 | $20.09 | $19.63 | $19.94 | $19.94 | 263,317 |
| 2022-11-25 | $20.00 | $20.37 | $20.00 | $20.18 | $20.18 | 49,351 |
| 2022-11-23 | $20.29 | $20.31 | $19.78 | $19.91 | $19.91 | 87,085 |
| 2022-11-22 | $20.16 | $20.30 | $20.05 | $20.22 | $20.22 | 111,736 |
| 2022-11-21 | $20.05 | $20.19 | $19.76 | $20.04 | $20.04 | 160,238 |
| 2022-11-18 | $20.25 | $20.65 | $20.07 | $20.20 | $20.20 | 140,961 |
| 2022-11-17 | $19.88 | $20.01 | $19.63 | $19.81 | $19.81 | 255,492 |
| 2022-11-16 | $19.76 | $20.27 | $19.65 | $20.11 | $20.11 | 321,403 |
| 2022-11-15 | $19.67 | $20.19 | $19.67 | $19.87 | $19.87 | 135,955 |
| 2022-11-14 | $20.16 | $20.16 | $19.52 | $19.63 | $19.63 | 185,522 |
| 2022-11-11 | $20.80 | $20.85 | $20.07 | $20.22 | $20.22 | 151,578 |
| 2022-11-10 | $20.15 | $20.92 | $20.15 | $20.65 | $20.65 | 214,379 |
| 2022-11-09 | $19.66 | $19.95 | $19.29 | $19.41 | $19.41 | 154,960 |
| 2022-11-08 | $20.01 | $20.15 | $19.57 | $19.63 | $19.63 | 157,187 |
| 2022-11-07 | $19.17 | $19.89 | $19.17 | $19.79 | $19.79 | 202,814 |
| 2022-11-04 | $19.17 | $19.57 | $18.68 | $18.98 | $18.98 | 196,623 |
| 2022-11-03 | $17.68 | $18.98 | $17.28 | $18.81 | $18.81 | 319,497 |
| 2022-11-02 | $18.48 | $18.89 | $18.12 | $18.20 | $18.20 | 211,477 |
| 2022-11-01 | $18.63 | $18.86 | $18.20 | $18.49 | $18.49 | 222,271 |
| 2022-10-31 | $18.51 | $18.54 | $18.17 | $18.44 | $18.44 | 705,761 |
| 2022-10-28 | $18.33 | $18.83 | $18.30 | $18.71 | $18.71 | 234,555 |
| 2022-10-27 | $18.06 | $18.75 | $17.60 | $18.38 | $18.38 | 541,260 |
| 2022-10-26 | $18.09 | $18.19 | $17.77 | $17.82 | $17.82 | 299,936 |
| 2022-10-25 | $17.30 | $18.21 | $17.30 | $17.95 | $17.95 | 225,695 |
| 2022-10-24 | $17.33 | $17.53 | $17.09 | $17.36 | $17.36 | 146,912 |
| 2022-10-21 | $16.95 | $17.22 | $16.50 | $17.16 | $17.16 | 171,132 |
| 2022-10-20 | $17.41 | $17.75 | $16.81 | $16.82 | $16.82 | 199,033 |
| 2022-10-19 | $17.76 | $17.86 | $17.36 | $17.49 | $17.49 | 323,532 |
| 2022-10-18 | $17.90 | $18.24 | $17.73 | $17.91 | $17.91 | 222,232 |
| 2022-10-17 | $16.44 | $17.74 | $16.44 | $17.64 | $17.64 | 300,372 |
| 2022-10-14 | $16.70 | $16.88 | $15.97 | $16.07 | $16.07 | 352,053 |
| 2022-10-13 | $15.81 | $16.47 | $15.59 | $16.45 | $16.45 | 298,485 |
| 2022-10-12 | $16.17 | $16.30 | $15.79 | $16.08 | $16.08 | 435,047 |
| 2022-10-11 | $15.95 | $16.18 | $15.78 | $16.13 | $16.13 | 462,415 |
| 2022-10-10 | $16.12 | $16.13 | $15.78 | $15.99 | $15.99 | 368,154 |
| 2022-10-07 | $16.25 | $16.26 | $15.83 | $16.01 | $16.01 | 224,364 |
| 2022-10-06 | $17.37 | $17.51 | $16.30 | $16.33 | $16.33 | 286,273 |
| 2022-10-05 | $17.69 | $17.86 | $16.89 | $17.38 | $17.38 | 376,058 |
| 2022-10-04 | $17.55 | $18.19 | $17.55 | $17.96 | $17.96 | 343,781 |
| 2022-10-03 | $17.04 | $17.67 | $16.90 | $17.44 | $17.44 | 425,117 |
| 2022-09-30 | $16.47 | $16.90 | $16.31 | $16.81 | $16.81 | 431,296 |
| 2022-09-29 | $16.90 | $16.90 | $16.21 | $16.38 | $16.38 | 304,076 |
| 2022-09-28 | $16.98 | $17.47 | $16.69 | $17.29 | $17.06 | 355,223 |
| 2022-09-27 | $17.79 | $17.82 | $16.84 | $16.92 | $16.70 | 253,313 |
| 2022-09-26 | $18.51 | $18.82 | $17.24 | $17.65 | $17.42 | 309,860 |
| 2022-09-23 | $19.10 | $19.25 | $18.61 | $18.88 | $18.63 | 161,428 |
| 2022-09-22 | $19.57 | $19.57 | $19.01 | $19.33 | $19.07 | 142,401 |
| 2022-09-21 | $19.43 | $20.06 | $19.28 | $19.55 | $19.29 | 225,608 |
| 2022-09-20 | $20.44 | $20.44 | $19.18 | $19.43 | $19.17 | 651,901 |
| 2022-09-19 | $20.87 | $21.01 | $20.48 | $20.61 | $20.34 | 539,676 |
| 2022-09-16 | $20.60 | $21.25 | $20.29 | $21.25 | $20.97 | 1,280,063 |
| 2022-09-15 | $20.19 | $21.01 | $20.19 | $20.60 | $20.33 | 268,783 |
| 2022-09-14 | $19.99 | $20.21 | $19.87 | $20.19 | $19.92 | 326,171 |
| 2022-09-13 | $19.88 | $20.15 | $19.46 | $20.09 | $19.82 | 743,148 |
| 2022-09-12 | $20.16 | $20.44 | $20.13 | $20.29 | $20.02 | 228,202 |
| 2022-09-09 | $20.18 | $20.30 | $19.96 | $20.09 | $19.82 | 150,572 |
| 2022-09-08 | $19.79 | $20.14 | $19.68 | $20.03 | $19.76 | 149,805 |
| 2022-09-07 | $20.14 | $20.40 | $20.02 | $20.02 | $20.02 | 180,177 |
| 2022-09-06 | $20.20 | $20.28 | $19.73 | $20.27 | $20.27 | 186,542 |
| 2022-09-02 | $20.27 | $20.55 | $20.05 | $20.11 | $20.11 | 173,256 |
| 2022-09-01 | $20.08 | $20.16 | $19.54 | $20.03 | $20.03 | 357,810 |
| 2022-08-31 | $20.51 | $20.65 | $20.16 | $20.27 | $20.27 | 613,757 |
| 2022-08-30 | $20.85 | $20.97 | $20.35 | $20.56 | $20.56 | 283,659 |
| 2022-08-29 | $20.72 | $20.84 | $20.45 | $20.74 | $20.74 | 166,029 |
| 2022-08-26 | $21.27 | $21.27 | $20.71 | $20.80 | $20.80 | 270,465 |
| 2022-08-25 | $20.70 | $21.19 | $20.65 | $21.18 | $21.18 | 169,400 |
| 2022-08-24 | $20.58 | $20.93 | $20.58 | $20.77 | $20.77 | 209,410 |
| 2022-08-23 | $20.19 | $20.59 | $20.12 | $20.53 | $20.53 | 185,318 |
| 2022-08-22 | $21.25 | $21.48 | $20.23 | $20.26 | $20.26 | 229,176 |
| 2022-08-19 | $21.59 | $21.81 | $21.24 | $21.57 | $21.57 | 931,791 |
| 2022-08-18 | $21.54 | $22.17 | $21.46 | $21.69 | $21.69 | 400,981 |
| 2022-08-17 | $21.55 | $21.62 | $21.17 | $21.47 | $21.47 | 140,228 |
| 2022-08-16 | $21.63 | $21.90 | $21.50 | $21.68 | $21.68 | 374,698 |
| 2022-08-15 | $21.18 | $21.76 | $21.18 | $21.55 | $21.55 | 194,106 |
| 2022-08-12 | $20.36 | $21.17 | $20.36 | $21.14 | $21.14 | 247,101 |
| 2022-08-11 | $20.29 | $20.47 | $20.20 | $20.22 | $20.22 | 113,065 |
| 2022-08-10 | $20.11 | $20.33 | $20.03 | $20.23 | $20.23 | 92,149 |
| 2022-08-09 | $19.71 | $19.87 | $19.51 | $19.81 | $19.81 | 144,080 |
| 2022-08-08 | $19.86 | $20.03 | $19.62 | $19.83 | $19.83 | 113,223 |
| 2022-08-05 | $19.90 | $19.90 | $19.01 | $19.71 | $19.71 | 201,090 |
| 2022-08-04 | $20.59 | $20.59 | $19.50 | $20.08 | $20.08 | 264,394 |
| 2022-08-03 | $19.14 | $20.91 | $19.14 | $20.45 | $20.45 | 483,645 |
| 2022-08-02 | $19.27 | $19.47 | $19.24 | $19.31 | $19.31 | 147,163 |
| 2022-08-01 | $19.35 | $19.50 | $19.09 | $19.38 | $19.38 | 158,005 |
| 2022-07-29 | $19.14 | $19.39 | $18.88 | $19.26 | $19.26 | 164,815 |
| 2022-07-28 | $18.41 | $19.10 | $18.33 | $19.09 | $19.09 | 198,591 |
| 2022-07-27 | $18.32 | $18.56 | $18.22 | $18.26 | $18.26 | 139,792 |
| 2022-07-26 | $18.42 | $18.45 | $18.23 | $18.32 | $18.32 | 91,798 |
| 2022-07-25 | $18.22 | $18.45 | $18.00 | $18.40 | $18.40 | 159,243 |
| 2022-07-22 | $18.38 | $18.43 | $17.94 | $18.18 | $18.18 | 138,839 |
| 2022-07-21 | $18.26 | $18.33 | $17.85 | $18.28 | $18.28 | 230,985 |
| 2022-07-20 | $17.65 | $18.24 | $17.55 | $18.15 | $18.15 | 271,181 |
| 2022-07-19 | $17.27 | $17.79 | $17.20 | $17.66 | $17.66 | 167,862 |
| 2022-07-18 | $17.74 | $17.80 | $17.19 | $17.22 | $17.22 | 155,532 |
| 2022-07-15 | $17.54 | $17.81 | $17.37 | $17.53 | $17.53 | 322,590 |
| 2022-07-14 | $17.41 | $17.53 | $17.16 | $17.28 | $17.28 | 160,706 |
| 2022-07-13 | $17.77 | $17.95 | $17.58 | $17.74 | $17.74 | 92,882 |
| 2022-07-12 | $17.66 | $18.08 | $17.66 | $17.88 | $17.88 | 98,711 |
| 2022-07-11 | $17.91 | $17.98 | $17.63 | $17.69 | $17.69 | 138,284 |
| 2022-07-08 | $17.89 | $18.10 | $17.61 | $17.94 | $17.94 | 175,520 |
| 2022-07-07 | $18.01 | $18.19 | $17.84 | $17.89 | $17.89 | 107,349 |
| 2022-07-06 | $17.98 | $18.17 | $17.87 | $18.02 | $18.02 | 151,457 |
| 2022-07-05 | $17.67 | $17.93 | $17.25 | $17.93 | $17.93 | 194,351 |
| 2022-07-01 | $17.52 | $17.82 | $17.37 | $17.80 | $17.80 | 151,504 |
| 2022-06-30 | $17.25 | $17.63 | $17.04 | $17.54 | $17.54 | 252,872 |
| 2022-06-29 | $17.42 | $17.42 | $17.10 | $17.29 | $17.29 | 211,499 |
| 2022-06-28 | $18.04 | $18.24 | $17.71 | $17.77 | $17.55 | 213,518 |
| 2022-06-27 | $18.19 | $18.32 | $17.97 | $18.00 | $17.77 | 167,834 |
| 2022-06-24 | $18.01 | $18.42 | $17.94 | $18.05 | $17.82 | 1,064,782 |
| 2022-06-23 | $17.74 | $18.14 | $17.74 | $17.99 | $17.76 | 211,034 |
| 2022-06-22 | $17.78 | $18.24 | $17.78 | $17.82 | $17.60 | 241,543 |
| 2022-06-21 | $18.21 | $18.61 | $17.88 | $17.90 | $17.68 | 269,981 |
| 2022-06-17 | $18.03 | $18.37 | $17.95 | $18.21 | $17.98 | 1,029,181 |
| 2022-06-16 | $17.96 | $18.03 | $17.46 | $17.83 | $17.61 | 264,127 |
| 2022-06-15 | $17.95 | $18.61 | $17.90 | $18.33 | $18.10 | 300,984 |
| 2022-06-14 | $17.92 | $18.08 | $17.61 | $17.85 | $17.63 | 316,864 |
| 2022-06-13 | $18.34 | $18.52 | $17.85 | $18.03 | $17.80 | 420,525 |
| 2022-06-10 | $18.80 | $18.95 | $18.45 | $18.80 | $18.56 | 212,404 |
| 2022-06-09 | $19.68 | $19.85 | $19.07 | $19.12 | $18.88 | 214,029 |
| 2022-06-08 | $19.95 | $20.03 | $19.48 | $19.69 | $19.44 | 236,383 |
| 2022-06-07 | $19.50 | $19.94 | $19.31 | $19.91 | $19.66 | 215,042 |
| 2022-06-06 | $19.77 | $19.81 | $19.39 | $19.72 | $19.47 | 247,722 |
| 2022-06-03 | $19.90 | $19.95 | $19.44 | $19.56 | $19.31 | 218,451 |
| 2022-06-02 | $19.75 | $20.01 | $19.45 | $20.01 | $19.76 | 290,785 |
| 2022-06-01 | $20.43 | $20.57 | $19.53 | $19.75 | $19.50 | 285,582 |
| 2022-05-31 | $20.11 | $20.35 | $19.64 | $20.31 | $20.05 | 951,547 |
| 2022-05-27 | $19.67 | $20.31 | $19.67 | $20.15 | $19.90 | 220,763 |
| 2022-05-26 | $19.69 | $20.05 | $19.64 | $19.66 | $19.41 | 218,628 |
| 2022-05-25 | $19.29 | $19.79 | $19.29 | $19.67 | $19.42 | 335,290 |
| 2022-05-24 | $19.25 | $19.57 | $18.70 | $19.28 | $19.04 | 287,733 |
| 2022-05-23 | $19.30 | $19.50 | $19.18 | $19.25 | $19.01 | 341,923 |
| 2022-05-20 | $19.54 | $19.65 | $18.85 | $19.10 | $18.86 | 273,460 |
| 2022-05-19 | $19.83 | $20.04 | $19.28 | $19.36 | $19.12 | 452,557 |
| 2022-05-18 | $21.07 | $21.21 | $19.80 | $19.98 | $19.73 | 360,766 |
| 2022-05-17 | $21.54 | $21.54 | $21.16 | $21.33 | $21.06 | 248,019 |
| 2022-05-16 | $21.32 | $21.59 | $21.17 | $21.30 | $21.03 | 153,544 |
| 2022-05-13 | $21.03 | $21.75 | $20.89 | $21.31 | $21.04 | 462,005 |
| 2022-05-12 | $20.59 | $20.91 | $20.29 | $20.83 | $20.57 | 230,662 |
| 2022-05-11 | $20.67 | $21.11 | $20.51 | $20.75 | $20.49 | 200,137 |
| 2022-05-10 | $21.07 | $21.16 | $19.89 | $20.58 | $20.32 | 505,977 |
| 2022-05-09 | $22.14 | $22.18 | $20.73 | $20.83 | $20.57 | 487,505 |
| 2022-05-06 | $22.66 | $22.94 | $22.07 | $22.37 | $22.09 | 616,631 |
| 2022-05-05 | $23.40 | $23.52 | $22.68 | $22.90 | $22.61 | 454,583 |
| 2022-05-04 | $23.10 | $23.45 | $21.62 | $23.31 | $23.02 | 749,237 |
| 2022-05-03 | $23.07 | $23.51 | $22.82 | $23.39 | $23.10 | 327,094 |
| 2022-05-02 | $24.15 | $24.18 | $22.64 | $23.10 | $22.81 | 291,808 |
| 2022-04-29 | $24.93 | $24.93 | $24.10 | $24.12 | $23.82 | 277,406 |
| 2022-04-28 | $24.95 | $25.08 | $24.56 | $24.99 | $24.68 | 129,607 |
| 2022-04-27 | $25.10 | $25.42 | $24.82 | $24.86 | $24.55 | 350,307 |
| 2022-04-26 | $25.19 | $25.50 | $25.12 | $25.21 | $24.89 | 316,272 |
| 2022-04-25 | $25.36 | $25.56 | $24.94 | $25.30 | $24.98 | 356,153 |
| 2022-04-22 | $25.41 | $25.79 | $25.33 | $25.43 | $25.11 | 357,426 |
| 2022-04-21 | $25.97 | $26.12 | $25.40 | $25.48 | $25.16 | 450,969 |
| 2022-04-20 | $25.94 | $26.16 | $25.77 | $25.80 | $25.48 | 386,851 |
| 2022-04-19 | $25.26 | $25.88 | $25.26 | $25.73 | $25.41 | 413,781 |
| 2022-04-18 | $25.60 | $25.87 | $25.12 | $25.26 | $24.94 | 154,831 |
| 2022-04-14 | $25.99 | $26.05 | $25.65 | $25.72 | $25.40 | 392,681 |
| 2022-04-13 | $25.69 | $25.99 | $25.66 | $25.90 | $25.57 | 151,306 |
| 2022-04-12 | $26.25 | $26.27 | $25.64 | $25.71 | $25.39 | 280,711 |
| 2022-04-11 | $25.89 | $26.29 | $25.81 | $25.95 | $25.62 | 322,100 |
| 2022-04-08 | $26.10 | $26.13 | $25.66 | $25.88 | $25.55 | 270,058 |
| 2022-04-07 | $26.25 | $26.43 | $25.90 | $26.17 | $25.84 | 309,489 |
| 2022-04-06 | $26.41 | $26.64 | $26.10 | $26.27 | $25.94 | 455,621 |
| 2022-04-05 | $26.48 | $26.97 | $26.09 | $26.32 | $25.99 | 242,406 |
| 2022-04-04 | $27.07 | $27.16 | $26.07 | $26.57 | $26.24 | 270,883 |
| 2022-04-01 | $27.15 | $27.31 | $26.68 | $27.15 | $26.81 | 319,403 |
| 2022-03-31 | $26.65 | $27.25 | $26.65 | $27.10 | $26.76 | 465,946 |
| 2022-03-30 | $27.00 | $27.00 | $26.60 | $26.72 | $26.38 | 217,903 |
| 2022-03-29 | $26.77 | $27.23 | $26.69 | $27.18 | $26.62 | 265,130 |
| 2022-03-28 | $26.61 | $26.62 | $26.37 | $26.55 | $26.00 | 194,846 |
| 2022-03-25 | $26.49 | $26.77 | $26.35 | $26.62 | $26.07 | 274,557 |
| 2022-03-24 | $26.47 | $26.65 | $26.26 | $26.47 | $25.92 | 192,062 |
| 2022-03-23 | $26.68 | $26.95 | $26.25 | $26.43 | $25.88 | 153,077 |
| 2022-03-22 | $26.57 | $26.80 | $26.20 | $26.56 | $26.01 | 192,118 |
| 2022-03-21 | $26.77 | $27.16 | $26.26 | $26.56 | $26.01 | 204,956 |
| 2022-03-18 | $27.22 | $27.22 | $26.66 | $26.75 | $26.20 | 1,629,733 |
| 2022-03-17 | $26.84 | $27.14 | $26.84 | $27.13 | $26.57 | 365,870 |
| 2022-03-16 | $26.70 | $27.19 | $26.34 | $26.95 | $26.39 | 293,810 |
| 2022-03-15 | $26.74 | $26.90 | $26.16 | $26.46 | $25.91 | 325,177 |
| 2022-03-14 | $26.75 | $26.94 | $26.24 | $26.54 | $25.99 | 225,710 |
| 2022-03-11 | $27.11 | $27.64 | $26.49 | $26.52 | $25.97 | 313,609 |
| 2022-03-10 | $26.60 | $27.11 | $26.59 | $27.07 | $26.51 | 693,757 |
| 2022-03-09 | $27.37 | $27.60 | $26.76 | $26.89 | $26.34 | 500,179 |
| 2022-03-08 | $26.89 | $27.28 | $26.83 | $26.92 | $26.36 | 290,470 |
| 2022-03-07 | $27.16 | $27.48 | $26.55 | $26.72 | $26.17 | 313,149 |
| 2022-03-04 | $27.00 | $27.31 | $26.71 | $27.19 | $26.63 | 232,979 |
| 2022-03-03 | $27.13 | $27.26 | $26.63 | $27.22 | $26.66 | 232,324 |
| 2022-03-02 | $26.68 | $27.08 | $26.33 | $26.95 | $26.39 | 417,265 |
| 2022-03-01 | $25.93 | $26.39 | $25.58 | $26.29 | $25.75 | 318,461 |
| 2022-02-28 | $26.27 | $26.59 | $25.50 | $26.08 | $25.54 | 581,414 |
| 2022-02-25 | $26.26 | $26.86 | $26.26 | $26.68 | $26.13 | 268,053 |
| 2022-02-24 | $25.71 | $26.57 | $25.02 | $26.46 | $25.91 | 481,390 |
| 2022-02-23 | $27.80 | $28.22 | $25.92 | $26.20 | $25.66 | 729,162 |
| 2022-02-22 | $27.94 | $28.31 | $27.79 | $28.15 | $27.57 | 249,792 |
| 2022-02-18 | $28.25 | $28.49 | $27.93 | $27.95 | $27.37 | 221,582 |
| 2022-02-17 | $27.80 | $28.30 | $27.71 | $28.24 | $27.66 | 242,721 |
| 2022-02-16 | $28.28 | $28.54 | $27.76 | $28.04 | $27.46 | 255,466 |
| 2022-02-15 | $28.09 | $28.34 | $28.00 | $28.15 | $27.57 | 144,131 |
| 2022-02-14 | $28.13 | $28.43 | $27.65 | $27.75 | $27.18 | 450,709 |
| 2022-02-11 | $27.96 | $28.04 | $27.56 | $28.00 | $27.42 | 268,325 |
| 2022-02-10 | $27.78 | $28.47 | $27.53 | $27.76 | $27.19 | 199,594 |
| 2022-02-09 | $28.09 | $28.43 | $27.65 | $28.08 | $27.50 | 157,532 |
| 2022-02-08 | $27.88 | $28.51 | $27.81 | $27.81 | $27.24 | 175,880 |
| 2022-02-07 | $28.35 | $28.56 | $27.93 | $27.99 | $27.41 | 211,923 |
| 2022-02-04 | $28.44 | $28.89 | $27.86 | $28.40 | $27.81 | 214,945 |
| 2022-02-03 | $28.53 | $29.11 | $28.47 | $28.75 | $28.16 | 244,323 |
| 2022-02-02 | $28.69 | $29.03 | $28.47 | $28.88 | $28.28 | 173,141 |
| 2022-02-01 | $28.78 | $28.90 | $28.14 | $28.55 | $27.96 | 557,475 |
| 2022-01-31 | $27.95 | $28.78 | $27.78 | $28.75 | $28.16 | 570,439 |
| 2022-01-28 | $26.76 | $28.02 | $26.60 | $28.02 | $27.44 | 393,741 |
| 2022-01-27 | $27.19 | $27.64 | $26.66 | $26.85 | $26.30 | 646,927 |
| 2022-01-26 | $26.74 | $27.79 | $26.52 | $26.61 | $26.06 | 746,910 |
| 2022-01-25 | $26.34 | $26.70 | $25.68 | $26.54 | $25.99 | 358,818 |
| 2022-01-24 | $26.59 | $26.77 | $25.33 | $26.71 | $26.16 | 362,432 |
| 2022-01-21 | $27.22 | $27.40 | $26.72 | $26.94 | $26.38 | 240,985 |
| 2022-01-20 | $27.88 | $28.21 | $27.11 | $27.14 | $26.58 | 228,535 |
| 2022-01-19 | $28.10 | $28.29 | $27.61 | $27.93 | $27.35 | 276,052 |
| 2022-01-18 | $28.40 | $28.62 | $27.84 | $28.05 | $27.47 | 258,651 |
| 2022-01-14 | $28.91 | $29.32 | $28.35 | $28.62 | $28.03 | 369,757 |
| 2022-01-13 | $29.03 | $29.16 | $28.84 | $29.03 | $28.43 | 282,728 |
| 2022-01-12 | $28.05 | $28.91 | $28.01 | $28.82 | $28.23 | 342,535 |
| 2022-01-11 | $28.14 | $28.14 | $27.47 | $27.86 | $27.29 | 232,348 |
| 2022-01-10 | $28.69 | $28.75 | $27.89 | $28.13 | $27.55 | 291,426 |
| 2022-01-07 | $29.05 | $29.50 | $28.61 | $28.88 | $28.28 | 414,703 |
| 2022-01-06 | $29.63 | $29.93 | $29.12 | $29.22 | $28.62 | 239,703 |
| 2022-01-05 | $30.33 | $30.55 | $29.51 | $29.70 | $29.09 | 353,567 |
| 2022-01-04 | $30.72 | $30.92 | $30.26 | $30.36 | $29.73 | 344,839 |
| 2022-01-03 | $31.37 | $31.94 | $30.24 | $30.68 | $30.05 | 390,241 |
| 2021-12-31 | $31.45 | $32.37 | $31.45 | $32.00 | $31.34 | 314,780 |
| 2021-12-30 | $31.50 | $31.68 | $31.29 | $31.42 | $30.77 | 246,950 |
| 2021-12-29 | $30.78 | $31.56 | $30.46 | $31.53 | $30.67 | 335,970 |
| 2021-12-28 | $30.90 | $30.99 | $30.56 | $30.77 | $29.94 | 249,701 |
| 2021-12-27 | $30.44 | $30.98 | $30.24 | $30.98 | $30.14 | 210,995 |
| 2021-12-23 | $30.54 | $30.92 | $29.96 | $30.19 | $29.37 | 207,539 |
| 2021-12-22 | $30.10 | $30.57 | $29.97 | $30.34 | $29.52 | 403,766 |
| 2021-12-21 | $30.34 | $30.48 | $29.93 | $30.10 | $29.28 | 267,594 |
| 2021-12-20 | $29.52 | $30.07 | $29.04 | $29.98 | $29.17 | 312,761 |
| 2021-12-17 | $29.95 | $30.59 | $29.55 | $29.59 | $28.79 | 1,251,374 |
| 2021-12-16 | $29.98 | $30.52 | $29.90 | $29.98 | $29.17 | 390,702 |
| 2021-12-15 | $28.94 | $29.91 | $28.94 | $29.89 | $29.08 | 415,687 |
| 2021-12-14 | $29.51 | $29.53 | $28.62 | $28.94 | $28.15 | 408,380 |
| 2021-12-13 | $29.54 | $29.81 | $29.23 | $29.57 | $28.77 | 241,782 |
| 2021-12-10 | $30.20 | $30.24 | $29.49 | $29.63 | $28.83 | 239,982 |
| 2021-12-09 | $30.35 | $30.36 | $29.68 | $30.00 | $29.19 | 268,079 |
| 2021-12-08 | $30.36 | $30.42 | $29.82 | $30.40 | $29.58 | 246,559 |
| 2021-12-07 | $29.77 | $30.45 | $29.47 | $30.22 | $29.40 | 284,822 |
| 2021-12-06 | $29.51 | $30.09 | $29.29 | $29.78 | $28.97 | 308,263 |
| 2021-12-03 | $30.08 | $30.26 | $29.02 | $29.29 | $28.50 | 338,016 |
| 2021-12-02 | $29.64 | $30.59 | $29.22 | $29.91 | $29.10 | 541,517 |
| 2021-12-01 | $30.17 | $30.72 | $29.42 | $29.42 | $28.62 | 575,711 |
| 2021-11-30 | $30.18 | $30.45 | $29.67 | $29.75 | $28.94 | 3,032,573 |
| 2021-11-29 | $30.14 | $30.90 | $29.95 | $30.48 | $29.65 | 428,665 |
| 2021-11-26 | $30.24 | $30.40 | $29.34 | $29.85 | $29.04 | 246,492 |
| 2021-11-24 | $30.17 | $30.78 | $30.03 | $30.52 | $29.69 | 517,194 |
| 2021-11-23 | $29.77 | $30.41 | $29.77 | $30.12 | $29.30 | 607,217 |
| 2021-11-22 | $29.92 | $30.12 | $29.58 | $29.76 | $28.95 | 426,819 |
| 2021-11-19 | $29.00 | $29.96 | $28.88 | $29.70 | $28.89 | 498,817 |
| 2021-11-18 | $29.07 | $29.39 | $28.95 | $29.11 | $28.32 | 307,757 |
| 2021-11-17 | $29.15 | $29.38 | $28.42 | $29.07 | $28.28 | 331,761 |
| 2021-11-16 | $29.60 | $29.60 | $29.00 | $29.24 | $28.45 | 321,064 |
| 2021-11-15 | $29.47 | $30.10 | $29.47 | $29.50 | $28.70 | 296,351 |
| 2021-11-12 | $28.95 | $29.64 | $28.89 | $29.40 | $28.60 | 531,874 |
| 2021-11-11 | $28.23 | $29.14 | $28.15 | $28.81 | $28.03 | 287,690 |
| 2021-11-10 | $27.80 | $28.62 | $27.64 | $28.18 | $27.42 | 215,189 |
| 2021-11-09 | $27.30 | $28.00 | $27.11 | $27.82 | $27.07 | 168,342 |
| 2021-11-08 | $27.33 | $28.25 | $26.99 | $27.34 | $26.60 | 273,232 |
| 2021-11-05 | $26.77 | $27.56 | $26.18 | $27.01 | $26.28 | 293,662 |
| 2021-11-04 | $26.22 | $26.71 | $26.22 | $26.46 | $25.74 | 153,656 |
| 2021-11-03 | $25.85 | $26.28 | $25.63 | $26.09 | $25.38 | 255,194 |
| 2021-11-02 | $25.86 | $25.99 | $25.61 | $25.87 | $25.17 | 161,808 |
| 2021-11-01 | $25.55 | $25.88 | $25.21 | $25.85 | $25.15 | 133,341 |
| 2021-10-29 | $25.46 | $25.96 | $25.38 | $25.56 | $24.87 | 208,607 |
| 2021-10-28 | $24.86 | $25.50 | $24.86 | $25.49 | $24.80 | 134,239 |
| 2021-10-27 | $24.98 | $25.13 | $24.66 | $24.80 | $24.13 | 115,545 |
| 2021-10-26 | $25.18 | $25.19 | $24.80 | $25.08 | $24.40 | 156,149 |
| 2021-10-25 | $25.14 | $25.14 | $24.74 | $25.06 | $24.38 | 101,107 |
| 2021-10-22 | $24.99 | $25.32 | $24.90 | $25.10 | $24.42 | 102,135 |
| 2021-10-21 | $24.88 | $25.16 | $24.69 | $24.87 | $24.20 | 181,420 |
| 2021-10-20 | $24.55 | $25.00 | $24.47 | $24.91 | $24.23 | 139,282 |
| 2021-10-19 | $24.56 | $24.80 | $24.44 | $24.49 | $23.83 | 113,775 |
| 2021-10-18 | $24.12 | $24.53 | $24.11 | $24.50 | $23.84 | 84,317 |
| 2021-10-15 | $24.52 | $24.74 | $24.21 | $24.23 | $23.57 | 159,085 |
| 2021-10-14 | $24.55 | $24.63 | $24.15 | $24.27 | $23.61 | 147,233 |
| 2021-10-13 | $23.67 | $24.45 | $23.67 | $24.38 | $23.72 | 463,318 |
| 2021-10-12 | $23.77 | $24.15 | $23.71 | $24.07 | $23.42 | 85,654 |
| 2021-10-11 | $23.36 | $23.73 | $22.93 | $23.70 | $23.06 | 160,163 |
| 2021-10-08 | $23.51 | $23.69 | $23.21 | $23.28 | $22.65 | 182,790 |
| 2021-10-07 | $23.30 | $23.74 | $23.30 | $23.50 | $22.86 | 223,358 |
| 2021-10-06 | $22.62 | $23.33 | $22.55 | $23.30 | $22.67 | 103,109 |
| 2021-10-05 | $23.15 | $23.15 | $22.82 | $22.87 | $22.25 | 108,632 |
| 2021-10-04 | $23.00 | $23.23 | $22.84 | $23.15 | $22.52 | 93,474 |
| 2021-10-01 | $22.89 | $23.01 | $22.60 | $23.00 | $22.38 | 159,346 |
| 2021-09-30 | $22.69 | $22.86 | $22.54 | $22.75 | $22.13 | 248,529 |
| 2021-09-29 | $22.26 | $22.63 | $22.14 | $22.52 | $21.91 | 138,593 |
| 2021-09-28 | $22.66 | $22.66 | $22.36 | $22.57 | $21.75 | 223,272 |
| 2021-09-27 | $22.34 | $22.90 | $22.25 | $22.66 | $21.84 | 259,918 |
| 2021-09-24 | $23.02 | $23.02 | $22.42 | $22.50 | $21.69 | 116,516 |
| 2021-09-23 | $23.19 | $23.34 | $22.92 | $22.99 | $22.16 | 181,003 |
| 2021-09-22 | $22.96 | $23.24 | $22.69 | $23.10 | $22.27 | 171,334 |
| 2021-09-21 | $23.11 | $23.30 | $22.81 | $22.81 | $21.99 | 177,042 |
| 2021-09-20 | $22.87 | $23.15 | $22.59 | $22.99 | $22.16 | 350,331 |
| 2021-09-17 | $23.27 | $23.39 | $22.96 | $23.05 | $22.22 | 521,098 |
| 2021-09-16 | $23.05 | $23.39 | $23.02 | $23.26 | $22.42 | 99,325 |
| 2021-09-15 | $23.30 | $23.30 | $22.91 | $23.10 | $22.27 | 188,088 |
| 2021-09-14 | $23.04 | $23.41 | $23.04 | $23.34 | $22.50 | 142,310 |
| 2021-09-13 | $23.05 | $23.21 | $22.89 | $23.05 | $22.22 | 467,396 |
| 2021-09-10 | $23.30 | $23.30 | $22.79 | $22.94 | $22.11 | 236,324 |
| 2021-09-09 | $23.49 | $23.57 | $23.25 | $23.30 | $22.46 | 162,834 |
| 2021-09-08 | $23.36 | $23.70 | $23.35 | $23.55 | $22.70 | 231,554 |
| 2021-09-07 | $23.56 | $23.56 | $23.33 | $23.42 | $22.57 | 85,205 |
| 2021-09-03 | $23.66 | $23.70 | $23.35 | $23.62 | $22.77 | 94,428 |
| 2021-09-02 | $23.62 | $24.04 | $23.51 | $23.75 | $22.89 | 315,239 |
| 2021-09-01 | $23.64 | $23.65 | $23.24 | $23.54 | $22.69 | 192,748 |
| 2021-08-31 | $23.71 | $23.96 | $23.39 | $23.56 | $22.71 | 240,650 |
| 2021-08-30 | $22.80 | $23.72 | $22.55 | $23.71 | $22.85 | 1,488,450 |
| 2021-08-27 | $22.35 | $22.82 | $22.35 | $22.69 | $21.87 | 122,028 |
| 2021-08-26 | $22.47 | $22.56 | $22.17 | $22.33 | $21.52 | 123,801 |
| 2021-08-25 | $22.76 | $22.86 | $22.42 | $22.46 | $21.65 | 144,564 |
| 2021-08-24 | $22.63 | $22.74 | $22.50 | $22.64 | $21.82 | 162,593 |
| 2021-08-23 | $22.70 | $22.78 | $22.15 | $22.55 | $21.74 | 334,951 |
| 2021-08-20 | $22.41 | $22.71 | $22.38 | $22.62 | $21.80 | 210,364 |
| 2021-08-19 | $22.39 | $22.67 | $22.37 | $22.50 | $21.69 | 118,212 |
| 2021-08-18 | $22.92 | $23.06 | $22.57 | $22.65 | $21.83 | 104,187 |
| 2021-08-17 | $22.78 | $22.99 | $22.64 | $22.93 | $22.10 | 135,424 |
| 2021-08-16 | $22.58 | $23.10 | $22.46 | $22.98 | $22.15 | 263,010 |
| 2021-08-13 | $22.44 | $22.70 | $22.31 | $22.59 | $21.77 | 157,471 |
| 2021-08-12 | $22.35 | $22.57 | $22.22 | $22.31 | $21.50 | 83,693 |
| 2021-08-11 | $22.38 | $22.56 | $22.20 | $22.24 | $21.44 | 127,934 |
| 2021-08-10 | $22.43 | $22.75 | $22.28 | $22.37 | $21.56 | 290,605 |
| 2021-08-09 | $22.66 | $22.99 | $22.28 | $22.40 | $21.59 | 120,991 |
| 2021-08-06 | $22.96 | $22.96 | $21.89 | $22.50 | $21.69 | 416,243 |
| 2021-08-05 | $22.62 | $23.06 | $22.51 | $22.83 | $22.01 | 112,522 |
| 2021-08-04 | $22.48 | $22.63 | $22.22 | $22.45 | $21.64 | 131,613 |
| 2021-08-03 | $22.62 | $22.66 | $22.24 | $22.55 | $21.74 | 86,645 |
| 2021-08-02 | $23.11 | $23.37 | $22.57 | $22.59 | $21.77 | 97,927 |
| 2021-07-30 | $23.07 | $23.37 | $22.87 | $23.08 | $22.25 | 237,697 |
| 2021-07-29 | $22.64 | $23.09 | $22.64 | $23.05 | $22.22 | 126,729 |
| 2021-07-28 | $22.29 | $22.58 | $22.05 | $22.50 | $21.69 | 190,994 |
| 2021-07-27 | $22.33 | $22.46 | $22.15 | $22.29 | $21.48 | 123,112 |
| 2021-07-26 | $22.46 | $22.60 | $22.09 | $22.35 | $21.54 | 160,614 |
| 2021-07-23 | $22.45 | $22.57 | $22.01 | $22.43 | $21.62 | 133,906 |
| 2021-07-22 | $22.78 | $22.78 | $22.14 | $22.47 | $21.66 | 134,198 |
| 2021-07-21 | $22.62 | $23.20 | $22.56 | $22.81 | $21.99 | 267,202 |
| 2021-07-20 | $21.52 | $22.70 | $21.48 | $22.53 | $21.72 | 324,982 |
| 2021-07-19 | $21.55 | $21.75 | $21.06 | $21.39 | $20.62 | 193,346 |
| 2021-07-16 | $21.50 | $22.00 | $21.46 | $21.77 | $20.98 | 262,814 |
| 2021-07-15 | $21.16 | $21.65 | $21.09 | $21.54 | $20.76 | 507,053 |
| 2021-07-14 | $20.97 | $21.26 | $20.84 | $21.19 | $20.42 | 135,071 |
| 2021-07-13 | $21.28 | $21.40 | $20.88 | $20.97 | $20.21 | 138,774 |
| 2021-07-12 | $20.70 | $21.37 | $20.70 | $21.28 | $20.51 | 195,253 |
| 2021-07-09 | $20.36 | $20.88 | $20.17 | $20.77 | $20.02 | 191,372 |
| 2021-07-08 | $20.06 | $20.44 | $20.01 | $20.28 | $19.55 | 163,143 |
| 2021-07-07 | $20.47 | $20.51 | $20.12 | $20.28 | $19.55 | 348,820 |
| 2021-07-06 | $20.13 | $20.43 | $19.98 | $20.38 | $19.64 | 279,598 |
| 2021-07-02 | $20.23 | $20.32 | $19.97 | $20.13 | $19.40 | 201,474 |
| 2021-07-01 | $20.05 | $20.17 | $19.92 | $20.13 | $19.40 | 218,675 |
| 2021-06-30 | $19.83 | $20.09 | $19.79 | $20.02 | $19.30 | 196,932 |
| 2021-06-29 | $19.95 | $20.12 | $19.80 | $19.90 | $19.18 | 242,143 |
| 2021-06-28 | $20.21 | $20.23 | $19.89 | $20.08 | $19.15 | 277,107 |
| 2021-06-25 | $20.35 | $20.62 | $20.09 | $20.20 | $19.27 | 1,909,437 |
| 2021-06-24 | $20.25 | $20.35 | $20.15 | $20.26 | $19.32 | 208,954 |
| 2021-06-23 | $20.27 | $20.75 | $20.18 | $20.25 | $19.31 | 290,295 |
| 2021-06-22 | $20.20 | $20.40 | $20.03 | $20.20 | $19.27 | 344,860 |
| 2021-06-21 | $19.57 | $20.31 | $19.43 | $20.16 | $19.23 | 394,162 |
| 2021-06-18 | $19.81 | $20.00 | $19.17 | $19.43 | $18.53 | 617,842 |
| 2021-06-17 | $19.82 | $20.11 | $19.82 | $20.02 | $19.10 | 518,876 |
| 2021-06-16 | $19.86 | $19.97 | $19.80 | $19.84 | $18.92 | 233,723 |
| 2021-06-15 | $19.98 | $20.03 | $19.76 | $19.86 | $18.94 | 87,434 |
| 2021-06-14 | $20.08 | $20.12 | $19.84 | $19.98 | $19.06 | 113,856 |
| 2021-06-11 | $19.92 | $20.27 | $19.85 | $20.00 | $19.08 | 201,979 |
| 2021-06-10 | $20.20 | $20.29 | $20.00 | $20.19 | $19.26 | 197,087 |
| 2021-06-09 | $20.14 | $20.37 | $20.09 | $20.21 | $19.28 | 189,720 |
| 2021-06-08 | $19.95 | $20.23 | $19.72 | $20.01 | $19.09 | 334,746 |
| 2021-06-07 | $19.55 | $19.95 | $19.55 | $19.90 | $18.98 | 257,842 |
| 2021-06-04 | $19.52 | $19.53 | $19.34 | $19.50 | $18.60 | 216,251 |
| 2021-06-03 | $19.35 | $19.55 | $19.21 | $19.44 | $18.54 | 149,887 |
| 2021-06-02 | $19.37 | $19.39 | $19.17 | $19.30 | $18.41 | 202,759 |
| 2021-06-01 | $19.23 | $19.49 | $19.14 | $19.32 | $18.43 | 196,109 |
| 2021-05-28 | $19.22 | $19.25 | $19.06 | $19.14 | $18.26 | 141,424 |
| 2021-05-27 | $19.25 | $19.25 | $19.04 | $19.11 | $18.23 | 220,443 |
| 2021-05-26 | $19.23 | $19.39 | $19.19 | $19.25 | $18.36 | 171,870 |
| 2021-05-25 | $19.79 | $19.79 | $19.29 | $19.30 | $18.41 | 108,355 |
| 2021-05-24 | $19.69 | $19.80 | $19.64 | $19.68 | $18.77 | 111,987 |
| 2021-05-21 | $19.50 | $19.63 | $19.35 | $19.57 | $18.67 | 224,013 |
| 2021-05-20 | $19.35 | $19.55 | $19.27 | $19.40 | $18.50 | 102,335 |
| 2021-05-19 | $19.34 | $19.40 | $19.03 | $19.26 | $18.37 | 107,209 |
| 2021-05-18 | $19.29 | $19.55 | $19.12 | $19.40 | $18.50 | 108,192 |
| 2021-05-17 | $19.21 | $19.44 | $19.06 | $19.28 | $18.39 | 223,569 |
| 2021-05-14 | $19.16 | $19.36 | $19.02 | $19.23 | $18.34 | 153,342 |
| 2021-05-13 | $18.65 | $19.07 | $18.56 | $18.96 | $18.08 | 143,529 |
| 2021-05-12 | $19.36 | $19.44 | $18.56 | $18.63 | $17.77 | 181,672 |
| 2021-05-11 | $19.00 | $19.46 | $18.56 | $19.32 | $18.43 | 316,608 |
| 2021-05-10 | $19.05 | $19.68 | $18.97 | $19.50 | $18.60 | 228,893 |
| 2021-05-07 | $18.15 | $18.88 | $18.15 | $18.82 | $17.95 | 371,124 |
| 2021-05-06 | $18.13 | $18.43 | $18.00 | $18.43 | $17.58 | 113,173 |
| 2021-05-05 | $18.53 | $18.53 | $17.87 | $18.06 | $17.23 | 101,200 |
| 2021-05-04 | $18.61 | $18.79 | $18.35 | $18.53 | $17.67 | 305,801 |
| 2021-05-03 | $18.75 | $18.89 | $18.62 | $18.66 | $17.80 | 142,963 |
| 2021-04-30 | $18.30 | $18.65 | $18.14 | $18.64 | $17.78 | 116,187 |
| 2021-04-29 | $18.25 | $18.42 | $18.21 | $18.32 | $17.47 | 122,309 |
| 2021-04-28 | $17.99 | $18.25 | $17.94 | $18.15 | $17.31 | 144,829 |
| 2021-04-27 | $18.00 | $18.01 | $17.67 | $18.00 | $17.17 | 108,319 |
| 2021-04-26 | $17.90 | $18.02 | $17.73 | $18.02 | $17.19 | 131,983 |
| 2021-04-23 | $17.77 | $17.82 | $17.52 | $17.78 | $16.96 | 122,457 |
| 2021-04-22 | $17.95 | $18.07 | $17.69 | $17.69 | $16.87 | 127,662 |
| 2021-04-21 | $17.71 | $17.95 | $17.67 | $17.89 | $17.06 | 113,244 |
| 2021-04-20 | $17.64 | $17.86 | $17.53 | $17.68 | $16.86 | 143,764 |
| 2021-04-19 | $17.85 | $17.87 | $17.49 | $17.62 | $16.81 | 242,582 |
| 2021-04-16 | $17.68 | $18.07 | $17.56 | $17.86 | $17.04 | 150,856 |
| 2021-04-15 | $17.55 | $17.67 | $17.42 | $17.52 | $16.71 | 307,046 |
| 2021-04-14 | $17.50 | $17.70 | $17.36 | $17.49 | $16.68 | 187,637 |
| 2021-04-13 | $17.18 | $17.50 | $17.18 | $17.45 | $16.64 | 144,119 |
| 2021-04-12 | $17.26 | $17.34 | $17.13 | $17.24 | $16.44 | 121,405 |
| 2021-04-09 | $17.45 | $17.47 | $17.09 | $17.24 | $16.44 | 116,885 |
| 2021-04-08 | $17.20 | $17.47 | $17.08 | $17.39 | $16.59 | 637,842 |
| 2021-04-07 | $17.19 | $17.38 | $17.11 | $17.20 | $16.41 | 110,293 |
| 2021-04-06 | $17.35 | $17.48 | $17.11 | $17.16 | $16.37 | 328,598 |
| 2021-04-05 | $17.23 | $17.40 | $17.07 | $17.24 | $16.44 | 423,647 |
| 2021-04-01 | $16.87 | $17.13 | $16.73 | $17.09 | $16.30 | 96,471 |
| 2021-03-31 | $16.78 | $16.98 | $16.55 | $16.85 | $16.07 | 201,434 |
| 2021-03-30 | $16.75 | $16.92 | $16.60 | $16.73 | $15.96 | 139,309 |
| 2021-03-29 | $17.23 | $17.36 | $16.88 | $17.04 | $16.06 | 157,230 |
| 2021-03-26 | $16.81 | $17.14 | $16.74 | $17.14 | $16.16 | 102,018 |
| 2021-03-25 | $16.16 | $16.85 | $16.16 | $16.75 | $15.79 | 132,138 |
| 2021-03-24 | $16.65 | $17.17 | $16.54 | $16.65 | $15.69 | 230,309 |
| 2021-03-23 | $16.50 | $16.81 | $16.50 | $16.61 | $15.66 | 184,940 |
| 2021-03-22 | $16.69 | $16.76 | $16.40 | $16.60 | $15.65 | 287,808 |
| 2021-03-19 | $16.64 | $16.78 | $16.42 | $16.60 | $15.65 | 790,027 |
| 2021-03-18 | $16.80 | $16.98 | $16.56 | $16.64 | $15.68 | 331,361 |
| 2021-03-17 | $17.08 | $17.09 | $16.46 | $16.80 | $15.83 | 663,624 |
| 2021-03-16 | $17.34 | $17.34 | $17.01 | $17.08 | $16.10 | 421,231 |
| 2021-03-15 | $16.77 | $17.46 | $16.62 | $17.35 | $16.35 | 602,217 |
| 2021-03-12 | $16.80 | $16.88 | $16.51 | $16.79 | $15.83 | 479,372 |
| 2021-03-11 | $16.40 | $16.69 | $16.28 | $16.69 | $15.73 | 226,981 |
| 2021-03-10 | $16.20 | $16.60 | $16.20 | $16.41 | $15.47 | 129,522 |
| 2021-03-09 | $16.42 | $16.68 | $16.16 | $16.19 | $15.26 | 290,416 |
| 2021-03-08 | $16.17 | $16.48 | $15.78 | $16.35 | $15.41 | 177,252 |
| 2021-03-05 | $16.29 | $16.67 | $15.93 | $16.10 | $15.18 | 418,379 |
| 2021-03-04 | $16.21 | $16.67 | $16.06 | $16.14 | $15.21 | 334,961 |
| 2021-03-03 | $15.79 | $16.25 | $15.66 | $16.20 | $15.27 | 253,551 |
| 2021-03-02 | $15.40 | $15.91 | $15.25 | $15.81 | $14.90 | 226,571 |
| 2021-03-01 | $15.29 | $15.78 | $15.05 | $15.39 | $14.51 | 268,285 |
| 2021-02-26 | $15.27 | $15.52 | $14.52 | $14.92 | $14.06 | 255,840 |
| 2021-02-25 | $15.84 | $16.00 | $14.94 | $15.06 | $14.19 | 152,985 |
| 2021-02-24 | $16.00 | $16.14 | $15.68 | $15.73 | $14.83 | 166,378 |
| 2021-02-23 | $15.67 | $15.98 | $15.43 | $15.94 | $15.02 | 178,721 |
| 2021-02-22 | $15.22 | $15.80 | $15.17 | $15.66 | $14.76 | 89,857 |
| 2021-02-19 | $15.13 | $15.28 | $15.00 | $15.26 | $14.38 | 162,168 |
| 2021-02-18 | $15.07 | $15.24 | $14.98 | $15.09 | $14.22 | 141,090 |
| 2021-02-17 | $15.29 | $15.38 | $15.01 | $15.05 | $14.19 | 162,283 |
| 2021-02-16 | $15.21 | $15.54 | $15.10 | $15.27 | $14.39 | 348,376 |
| 2021-02-12 | $15.10 | $15.24 | $14.95 | $15.21 | $14.34 | 259,287 |
| 2021-02-11 | $15.19 | $15.37 | $15.03 | $15.14 | $14.27 | 182,712 |
| 2021-02-10 | $15.17 | $15.76 | $15.12 | $15.15 | $14.28 | 192,412 |
| 2021-02-09 | $15.30 | $15.33 | $14.93 | $15.14 | $14.27 | 135,472 |
| 2021-02-08 | $15.42 | $15.56 | $15.26 | $15.33 | $14.45 | 129,183 |
| 2021-02-05 | $15.73 | $15.95 | $15.18 | $15.39 | $14.51 | 382,756 |
| 2021-02-04 | $15.35 | $15.79 | $15.25 | $15.67 | $14.77 | 405,216 |
| 2021-02-03 | $14.93 | $15.23 | $14.74 | $15.22 | $14.35 | 282,880 |
| 2021-02-02 | $15.32 | $15.34 | $14.88 | $14.99 | $14.13 | 466,529 |
| 2021-02-01 | $14.65 | $14.96 | $14.34 | $14.92 | $14.06 | 215,101 |
| 2021-01-29 | $14.41 | $14.65 | $13.96 | $14.64 | $13.80 | 208,555 |
| 2021-01-28 | $14.76 | $14.76 | $14.29 | $14.43 | $13.60 | 177,415 |
| 2021-01-27 | $14.83 | $14.99 | $14.50 | $14.75 | $13.90 | 456,674 |
| 2021-01-26 | $15.23 | $15.50 | $14.86 | $15.02 | $14.16 | 215,043 |
| 2021-01-25 | $15.15 | $15.62 | $15.00 | $15.22 | $14.35 | 925,491 |
| 2021-01-22 | $14.94 | $15.21 | $14.73 | $15.17 | $14.30 | 277,583 |
| 2021-01-21 | $14.98 | $15.18 | $14.92 | $14.98 | $14.12 | 198,921 |
| 2021-01-20 | $14.89 | $15.05 | $14.75 | $14.94 | $14.08 | 1,408,159 |
| 2021-01-19 | $15.08 | $15.18 | $14.72 | $14.86 | $14.01 | 166,361 |
| 2021-01-15 | $14.76 | $15.00 | $14.62 | $14.97 | $14.11 | 253,792 |
| 2021-01-14 | $14.81 | $15.13 | $14.69 | $14.87 | $14.02 | 244,904 |
| 2021-01-13 | $14.68 | $14.87 | $14.63 | $14.70 | $13.86 | 435,220 |
| 2021-01-12 | $14.62 | $14.78 | $14.46 | $14.70 | $13.86 | 89,876 |
| 2021-01-11 | $14.93 | $15.10 | $14.46 | $14.63 | $13.79 | 101,604 |
| 2021-01-08 | $14.84 | $14.96 | $14.61 | $14.94 | $14.08 | 134,698 |
| 2021-01-07 | $14.90 | $14.93 | $14.55 | $14.78 | $13.93 | 221,807 |
| 2021-01-06 | $14.90 | $14.97 | $14.75 | $14.90 | $14.04 | 165,961 |
| 2021-01-05 | $14.87 | $15.11 | $14.66 | $14.76 | $13.91 | 213,271 |
| 2021-01-04 | $15.10 | $15.12 | $14.75 | $14.89 | $14.03 | 251,471 |
| 2020-12-31 | $14.80 | $15.08 | $14.58 | $15.00 | $14.14 | 154,709 |
| 2020-12-30 | $15.00 | $15.00 | $14.59 | $14.76 | $13.91 | 227,940 |
| 2020-12-29 | $15.10 | $15.10 | $14.91 | $15.04 | $13.99 | 236,364 |
| 2020-12-28 | $14.84 | $15.09 | $14.66 | $15.09 | $14.03 | 178,689 |
| 2020-12-24 | $14.61 | $14.84 | $14.32 | $14.84 | $13.80 | 104,196 |
| 2020-12-23 | $14.54 | $14.75 | $14.37 | $14.67 | $13.64 | 193,252 |
| 2020-12-22 | $14.39 | $14.72 | $14.11 | $14.50 | $13.48 | 253,559 |
| 2020-12-21 | $13.91 | $14.39 | $13.75 | $14.38 | $13.37 | 294,017 |
| 2020-12-18 | $14.79 | $15.04 | $14.04 | $14.17 | $13.18 | 2,012,708 |
| 2020-12-17 | $14.51 | $15.15 | $14.46 | $14.84 | $13.80 | 275,228 |
| 2020-12-16 | $14.14 | $14.79 | $14.11 | $14.44 | $13.43 | 297,503 |
| 2020-12-15 | $13.54 | $14.18 | $13.40 | $14.14 | $13.15 | 337,084 |
| 2020-12-14 | $13.51 | $13.71 | $13.30 | $13.51 | $12.56 | 326,481 |
| 2020-12-11 | $13.35 | $13.45 | $13.22 | $13.30 | $12.37 | 162,221 |
| 2020-12-10 | $13.46 | $13.56 | $13.35 | $13.40 | $12.46 | 200,603 |
| 2020-12-09 | $13.49 | $13.60 | $13.29 | $13.46 | $12.52 | 188,343 |
| 2020-12-08 | $13.53 | $13.56 | $13.27 | $13.41 | $12.47 | 197,726 |
| 2020-12-07 | $13.90 | $13.90 | $13.47 | $13.53 | $12.58 | 127,486 |
| 2020-12-04 | $13.87 | $13.90 | $13.60 | $13.88 | $12.91 | 143,284 |
| 2020-12-03 | $13.24 | $14.04 | $13.18 | $13.75 | $12.79 | 274,458 |
| 2020-12-02 | $13.21 | $13.45 | $13.12 | $13.27 | $12.34 | 152,700 |
| 2020-12-01 | $13.39 | $13.53 | $13.02 | $13.21 | $12.28 | 253,504 |
| 2020-11-30 | $13.30 | $13.38 | $12.95 | $13.14 | $12.22 | 280,308 |
| 2020-11-27 | $13.47 | $13.50 | $13.07 | $13.26 | $12.33 | 133,039 |
| 2020-11-25 | $13.50 | $13.60 | $13.30 | $13.47 | $12.53 | 175,053 |
| 2020-11-24 | $13.50 | $13.69 | $13.39 | $13.45 | $12.51 | 196,803 |
| 2020-11-23 | $13.36 | $13.54 | $13.21 | $13.34 | $12.41 | 237,785 |
| 2020-11-20 | $13.21 | $13.30 | $13.02 | $13.20 | $12.28 | 171,297 |
| 2020-11-19 | $13.25 | $13.34 | $13.09 | $13.31 | $12.38 | 185,864 |
| 2020-11-18 | $13.60 | $13.75 | $13.21 | $13.24 | $12.31 | 142,674 |
| 2020-11-17 | $13.37 | $13.78 | $13.37 | $13.59 | $12.64 | 247,286 |
| 2020-11-16 | $13.68 | $13.68 | $13.40 | $13.50 | $12.55 | 301,196 |
| 2020-11-13 | $13.24 | $13.47 | $13.15 | $13.30 | $12.37 | 175,951 |
| 2020-11-12 | $13.39 | $13.51 | $12.91 | $13.18 | $12.26 | 67,343 |
| 2020-11-11 | $13.62 | $13.62 | $13.16 | $13.42 | $12.48 | 92,969 |
| 2020-11-10 | $13.00 | $13.68 | $13.00 | $13.47 | $12.53 | 130,976 |
| 2020-11-09 | $13.81 | $14.80 | $12.86 | $12.86 | $11.96 | 307,068 |
| 2020-11-06 | $13.50 | $13.59 | $13.06 | $13.36 | $12.42 | 116,269 |
| 2020-11-05 | $13.38 | $13.61 | $13.13 | $13.43 | $12.49 | 188,047 |
| 2020-11-04 | $13.32 | $13.54 | $13.09 | $13.19 | $12.27 | 130,843 |
| 2020-11-03 | $13.11 | $13.50 | $13.10 | $13.41 | $12.47 | 140,895 |
| 2020-11-02 | $12.87 | $13.07 | $12.66 | $13.07 | $12.15 | 104,923 |
| 2020-10-30 | $12.85 | $13.07 | $12.52 | $12.71 | $11.82 | 176,968 |
| 2020-10-29 | $12.66 | $12.93 | $12.27 | $12.84 | $11.94 | 97,864 |
| 2020-10-28 | $12.85 | $12.85 | $12.53 | $12.66 | $11.77 | 208,786 |
| 2020-10-27 | $12.94 | $13.15 | $12.58 | $12.74 | $11.85 | 108,154 |
| 2020-10-26 | $13.06 | $13.17 | $12.52 | $12.82 | $11.92 | 241,330 |
| 2020-10-23 | $13.06 | $13.22 | $13.01 | $13.21 | $12.28 | 118,485 |
| 2020-10-22 | $12.81 | $13.11 | $12.75 | $13.01 | $12.10 | 185,790 |
| 2020-10-21 | $12.81 | $12.94 | $12.55 | $12.74 | $11.85 | 178,100 |
| 2020-10-20 | $12.62 | $12.87 | $12.44 | $12.82 | $11.92 | 102,032 |
| 2020-10-19 | $12.58 | $12.76 | $12.50 | $12.51 | $11.63 | 184,444 |
| 2020-10-16 | $12.59 | $12.67 | $12.36 | $12.58 | $11.70 | 180,795 |
| 2020-10-15 | $12.53 | $12.73 | $12.42 | $12.60 | $11.72 | 171,281 |
| 2020-10-14 | $12.69 | $12.99 | $12.55 | $12.62 | $11.74 | 127,413 |
| 2020-10-13 | $12.86 | $12.88 | $12.50 | $12.74 | $11.85 | 178,206 |
| 2020-10-12 | $12.52 | $12.81 | $12.25 | $12.79 | $11.89 | 172,356 |
| 2020-10-09 | $12.64 | $12.69 | $12.46 | $12.57 | $11.69 | 83,340 |
| 2020-10-08 | $12.25 | $12.58 | $12.25 | $12.52 | $11.64 | 92,454 |
| 2020-10-07 | $12.50 | $12.55 | $12.17 | $12.23 | $11.37 | 155,674 |
| 2020-10-06 | $12.77 | $12.85 | $12.22 | $12.43 | $11.56 | 177,949 |
| 2020-10-05 | $12.70 | $12.72 | $12.29 | $12.66 | $11.77 | 124,629 |
| 2020-10-02 | $12.26 | $12.76 | $12.26 | $12.63 | $11.75 | 108,320 |
| 2020-10-01 | $12.37 | $12.57 | $12.27 | $12.56 | $11.68 | 140,363 |
| 2020-09-30 | $12.34 | $12.55 | $11.95 | $12.34 | $11.48 | 144,245 |
| 2020-09-29 | $12.27 | $12.39 | $11.89 | $12.32 | $11.46 | 173,045 |
| 2020-09-28 | $12.47 | $12.58 | $12.27 | $12.54 | $11.48 | 120,836 |
| 2020-09-25 | $11.97 | $12.36 | $11.97 | $12.31 | $11.26 | 183,791 |
| 2020-09-24 | $12.23 | $12.26 | $11.18 | $12.00 | $10.98 | 384,698 |
| 2020-09-23 | $13.06 | $13.06 | $11.94 | $12.15 | $11.12 | 521,258 |
| 2020-09-22 | $12.41 | $12.65 | $12.33 | $12.48 | $11.42 | 125,347 |
| 2020-09-21 | $12.51 | $12.57 | $12.07 | $12.35 | $11.30 | 207,273 |
| 2020-09-18 | $13.55 | $13.55 | $12.69 | $12.72 | $11.64 | 797,542 |
| 2020-09-17 | $13.14 | $13.47 | $13.07 | $13.38 | $12.24 | 240,142 |
| 2020-09-16 | $13.17 | $13.49 | $12.97 | $13.26 | $12.13 | 271,458 |
| 2020-09-15 | $13.51 | $13.54 | $13.00 | $13.19 | $12.07 | 241,187 |
| 2020-09-14 | $13.23 | $13.47 | $13.15 | $13.45 | $12.31 | 175,561 |
| 2020-09-11 | $13.40 | $13.40 | $12.85 | $13.11 | $12.00 | 116,238 |
| 2020-09-10 | $13.35 | $13.79 | $13.18 | $13.30 | $12.17 | 166,016 |
| 2020-09-09 | $13.38 | $13.57 | $13.05 | $13.36 | $12.23 | 236,217 |
| 2020-09-08 | $13.55 | $13.67 | $13.07 | $13.29 | $12.16 | 266,037 |
| 2020-09-04 | $13.53 | $13.83 | $13.00 | $13.63 | $12.47 | 228,488 |
| 2020-09-03 | $13.81 | $14.15 | $13.34 | $13.53 | $12.38 | 141,521 |
| 2020-09-02 | $13.39 | $13.76 | $13.27 | $13.75 | $12.58 | 183,407 |
| 2020-09-01 | $13.35 | $13.55 | $13.28 | $13.40 | $12.26 | 131,876 |
| 2020-08-31 | $13.58 | $13.69 | $13.27 | $13.35 | $12.22 | 134,174 |
| 2020-08-28 | $13.49 | $13.78 | $13.33 | $13.60 | $12.45 | 200,701 |
| 2020-08-27 | $13.33 | $13.78 | $13.20 | $13.42 | $12.28 | 272,512 |
| 2020-08-26 | $13.31 | $13.86 | $13.00 | $13.44 | $12.30 | 414,796 |
| 2020-08-25 | $13.07 | $13.42 | $12.99 | $13.31 | $12.18 | 321,016 |
| 2020-08-24 | $12.78 | $13.08 | $12.74 | $12.99 | $11.89 | 268,090 |
| 2020-08-21 | $12.84 | $12.88 | $12.50 | $12.73 | $11.65 | 340,692 |
| 2020-08-20 | $12.57 | $12.85 | $12.55 | $12.72 | $11.64 | 305,107 |
| 2020-08-19 | $12.85 | $13.00 | $12.50 | $12.50 | $11.44 | 2,461,480 |
| 2020-08-18 | $14.05 | $14.16 | $13.70 | $13.80 | $12.63 | 55,036 |
| 2020-08-17 | $14.00 | $14.16 | $13.78 | $14.11 | $12.91 | 61,612 |
| 2020-08-14 | $14.13 | $14.40 | $13.81 | $14.02 | $12.83 | 46,945 |
| 2020-08-13 | $14.43 | $14.85 | $14.01 | $14.17 | $12.97 | 47,201 |
| 2020-08-12 | $14.42 | $14.70 | $14.22 | $14.42 | $13.20 | 54,373 |
| 2020-08-11 | $14.50 | $14.75 | $14.04 | $14.09 | $12.89 | 101,298 |
| 2020-08-10 | $14.04 | $14.64 | $14.04 | $14.25 | $13.04 | 100,613 |
| 2020-08-07 | $13.60 | $14.14 | $13.54 | $13.96 | $12.77 | 95,414 |
| 2020-08-06 | $14.45 | $14.45 | $13.36 | $13.44 | $12.30 | 97,148 |
| 2020-08-05 | $14.10 | $14.15 | $13.81 | $14.08 | $12.88 | 77,686 |
| 2020-08-04 | $13.52 | $13.97 | $13.34 | $13.86 | $12.68 | 79,929 |
| 2020-08-03 | $13.33 | $13.64 | $13.02 | $13.63 | $12.47 | 81,573 |
| 2020-07-31 | $13.34 | $13.34 | $12.77 | $13.27 | $12.14 | 67,370 |
| 2020-07-30 | $13.28 | $13.37 | $13.16 | $13.30 | $12.17 | 55,777 |
| 2020-07-29 | $13.41 | $13.60 | $13.15 | $13.53 | $12.38 | 59,377 |
| 2020-07-28 | $12.46 | $13.40 | $12.46 | $13.38 | $12.24 | 83,208 |
| 2020-07-27 | $12.75 | $12.75 | $12.13 | $12.67 | $11.59 | 115,698 |
| 2020-07-24 | $13.00 | $13.10 | $12.77 | $12.79 | $11.70 | 57,476 |
| 2020-07-23 | $12.59 | $13.15 | $12.56 | $12.97 | $11.87 | 107,384 |
| 2020-07-22 | $12.38 | $12.69 | $12.34 | $12.63 | $11.56 | 70,875 |
| 2020-07-21 | $12.22 | $12.62 | $11.97 | $12.33 | $11.28 | 100,479 |
| 2020-07-20 | $12.28 | $12.37 | $11.86 | $12.07 | $11.05 | 90,368 |
| 2020-07-17 | $11.72 | $12.22 | $11.63 | $12.16 | $11.13 | 56,020 |
| 2020-07-16 | $12.00 | $12.06 | $11.60 | $11.85 | $10.84 | 78,718 |
| 2020-07-15 | $12.44 | $12.63 | $12.02 | $12.03 | $11.01 | 82,161 |
| 2020-07-14 | $12.30 | $12.44 | $11.80 | $12.18 | $11.15 | 75,022 |
| 2020-07-13 | $12.61 | $12.77 | $12.10 | $12.24 | $11.20 | 117,424 |
| 2020-07-10 | $12.07 | $12.60 | $12.04 | $12.43 | $11.37 | 122,311 |
| 2020-07-09 | $12.85 | $12.88 | $11.71 | $12.09 | $11.06 | 236,586 |
| 2020-07-08 | $12.80 | $12.97 | $12.43 | $12.85 | $11.76 | 123,365 |
| 2020-07-07 | $12.77 | $13.07 | $12.72 | $12.83 | $11.74 | 132,939 |
| 2020-07-06 | $12.99 | $13.13 | $12.67 | $12.96 | $11.86 | 119,425 |
| 2020-07-02 | $13.00 | $13.17 | $12.75 | $12.90 | $11.80 | 130,430 |
| 2020-07-01 | $12.80 | $13.00 | $12.23 | $12.73 | $11.65 | 177,414 |
| 2020-06-30 | $12.54 | $13.01 | $12.25 | $12.80 | $11.71 | 180,211 |
| 2020-06-29 | $12.01 | $12.72 | $11.73 | $12.43 | $11.37 | 257,306 |
| 2020-06-26 | $13.63 | $13.96 | $11.80 | $11.85 | $10.67 | 1,923,188 |
| 2020-06-25 | $13.65 | $14.47 | $13.61 | $13.84 | $12.46 | 235,758 |
| 2020-06-24 | $14.35 | $14.53 | $13.22 | $13.77 | $12.40 | 105,618 |
| 2020-06-23 | $14.35 | $14.66 | $13.91 | $14.50 | $13.06 | 165,642 |
| 2020-06-22 | $13.55 | $14.33 | $13.32 | $14.30 | $12.88 | 117,004 |
| 2020-06-19 | $15.00 | $15.05 | $13.54 | $13.67 | $12.31 | 156,904 |
| 2020-06-18 | $14.61 | $15.33 | $14.56 | $14.78 | $13.31 | 142,650 |
| 2020-06-17 | $14.93 | $15.10 | $14.23 | $14.61 | $13.16 | 153,481 |
| 2020-06-16 | $15.64 | $15.64 | $14.37 | $14.80 | $13.33 | 144,932 |
| 2020-06-15 | $14.01 | $15.29 | $13.99 | $15.27 | $13.75 | 126,618 |
| 2020-06-12 | $13.59 | $14.69 | $13.47 | $14.43 | $13.00 | 99,445 |
| 2020-06-11 | $13.50 | $13.69 | $12.50 | $12.98 | $11.69 | 125,932 |
| 2020-06-10 | $15.54 | $15.69 | $13.60 | $14.07 | $12.67 | 185,620 |
| 2020-06-09 | $15.72 | $15.89 | $15.41 | $15.49 | $13.95 | 251,104 |
| 2020-06-08 | $15.52 | $16.02 | $15.16 | $15.92 | $14.34 | 272,742 |
| 2020-06-05 | $15.60 | $15.84 | $15.15 | $15.52 | $13.98 | 195,150 |
| 2020-06-04 | $15.45 | $15.50 | $14.81 | $15.26 | $13.74 | 98,898 |
| 2020-06-03 | $15.49 | $15.80 | $15.16 | $15.25 | $13.73 | 127,745 |
| 2020-06-02 | $15.30 | $15.73 | $14.90 | $15.20 | $13.69 | 66,696 |
| 2020-06-01 | $14.64 | $15.61 | $14.61 | $15.33 | $13.81 | 51,650 |
| 2020-05-29 | $14.50 | $15.28 | $14.30 | $14.80 | $13.33 | 72,695 |
| 2020-05-28 | $14.85 | $15.55 | $14.20 | $14.50 | $13.06 | 64,751 |
| 2020-05-27 | $15.16 | $15.18 | $14.04 | $14.89 | $13.41 | 122,543 |
| 2020-05-26 | $14.13 | $15.12 | $14.13 | $14.72 | $13.26 | 103,979 |
| 2020-05-22 | $13.38 | $14.20 | $13.17 | $13.95 | $12.56 | 81,444 |
| 2020-05-21 | $13.08 | $13.60 | $12.86 | $13.28 | $11.96 | 70,588 |
| 2020-05-20 | $12.92 | $13.30 | $12.51 | $13.07 | $11.77 | 58,349 |
| 2020-05-19 | $13.70 | $13.70 | $12.54 | $12.91 | $11.63 | 87,191 |
| 2020-05-18 | $12.27 | $14.11 | $12.27 | $13.46 | $12.12 | 127,922 |
| 2020-05-15 | $11.52 | $11.96 | $11.36 | $11.83 | $10.65 | 50,474 |
| 2020-05-14 | $12.05 | $12.18 | $10.79 | $11.52 | $10.37 | 127,629 |
| 2020-05-13 | $13.35 | $13.35 | $12.05 | $12.10 | $10.90 | 81,432 |
| 2020-05-12 | $14.00 | $14.16 | $13.35 | $13.40 | $12.07 | 124,086 |
| 2020-05-11 | $13.67 | $14.69 | $12.70 | $13.70 | $12.34 | 178,220 |
| 2020-05-08 | $13.06 | $14.33 | $12.64 | $13.99 | $12.60 | 137,838 |
| 2020-05-07 | $12.96 | $13.51 | $12.85 | $13.35 | $12.02 | 67,768 |
| 2020-05-06 | $13.46 | $13.63 | $12.63 | $12.85 | $11.57 | 73,939 |
| 2020-05-05 | $13.82 | $13.94 | $13.21 | $13.51 | $12.17 | 97,071 |
| 2020-05-04 | $13.44 | $13.98 | $13.17 | $13.46 | $12.12 | 63,842 |
| 2020-05-01 | $13.75 | $14.14 | $13.25 | $13.57 | $12.22 | 93,221 |
| 2020-04-30 | $14.72 | $14.88 | $13.48 | $14.01 | $12.62 | 125,673 |
| 2020-04-29 | $15.21 | $15.97 | $14.12 | $14.61 | $13.16 | 146,736 |
| 2020-04-28 | $14.59 | $15.12 | $14.14 | $14.77 | $13.30 | 174,818 |
| 2020-04-27 | $12.50 | $14.64 | $12.17 | $14.08 | $12.68 | 157,654 |
| 2020-04-24 | $12.03 | $12.50 | $11.59 | $12.15 | $10.94 | 97,527 |
| 2020-04-23 | $12.45 | $12.90 | $11.87 | $12.05 | $10.85 | 64,871 |
| 2020-04-22 | $11.34 | $12.71 | $11.15 | $12.36 | $11.13 | 117,921 |
| 2020-04-21 | $11.16 | $11.89 | $11.03 | $11.19 | $10.08 | 227,137 |
| 2020-04-20 | $12.17 | $12.17 | $11.58 | $11.65 | $10.49 | 137,269 |
| 2020-04-17 | $11.35 | $12.45 | $11.30 | $12.25 | $11.03 | 127,661 |
| 2020-04-16 | $10.93 | $11.34 | $10.63 | $11.12 | $10.01 | 102,914 |
| 2020-04-15 | $11.56 | $11.68 | $10.68 | $10.98 | $9.89 | 108,847 |
| 2020-04-14 | $12.10 | $12.43 | $11.45 | $11.66 | $10.50 | 122,992 |
| 2020-04-13 | $11.50 | $12.03 | $11.38 | $11.98 | $10.79 | 200,104 |
| 2020-04-09 | $11.89 | $12.35 | $10.35 | $11.37 | $10.24 | 497,075 |
| 2020-04-08 | $11.60 | $11.69 | $11.30 | $11.50 | $10.36 | 77,849 |
| 2020-04-07 | $11.49 | $11.65 | $11.08 | $11.25 | $10.13 | 102,677 |
| 2020-04-06 | $10.92 | $11.64 | $10.50 | $10.98 | $9.89 | 99,835 |
| 2020-04-03 | $10.27 | $10.63 | $9.77 | $10.42 | $9.38 | 126,022 |
| 2020-04-02 | $10.59 | $11.15 | $10.03 | $10.12 | $9.11 | 164,351 |
| 2020-04-01 | $10.43 | $10.93 | $10.02 | $10.56 | $9.51 | 89,080 |
| 2020-03-31 | $11.13 | $11.38 | $10.40 | $11.16 | $10.05 | 131,538 |
| 2020-03-30 | $12.16 | $12.46 | $10.86 | $11.19 | $10.08 | 118,268 |
| 2020-03-27 | $10.82 | $12.60 | $10.82 | $12.09 | $10.54 | 174,255 |
| 2020-03-26 | $10.30 | $12.65 | $10.23 | $10.81 | $9.42 | 191,820 |
| 2020-03-25 | $8.55 | $10.48 | $8.45 | $10.12 | $8.82 | 243,457 |
| 2020-03-24 | $8.40 | $8.87 | $7.79 | $8.45 | $7.36 | 265,967 |
| 2020-03-23 | $10.14 | $10.14 | $7.86 | $7.90 | $6.88 | 138,687 |
| 2020-03-20 | $10.45 | $11.10 | $9.71 | $10.25 | $8.93 | 253,386 |
| 2020-03-19 | $10.67 | $10.80 | $10.00 | $10.30 | $8.98 | 319,916 |
| 2020-03-18 | $12.37 | $12.65 | $10.20 | $10.81 | $9.42 | 443,411 |
| 2020-03-17 | $12.67 | $13.46 | $12.25 | $12.74 | $11.10 | 264,541 |
| 2020-03-16 | $13.30 | $14.45 | $11.72 | $12.75 | $11.11 | 251,410 |
| 2020-03-13 | $15.20 | $15.91 | $14.55 | $15.30 | $13.33 | 218,892 |
| 2020-03-12 | $13.99 | $14.70 | $13.20 | $14.70 | $12.81 | 288,722 |
| 2020-03-11 | $16.31 | $16.44 | $14.79 | $14.93 | $13.01 | 126,283 |
| 2020-03-10 | $16.51 | $16.62 | $15.52 | $16.59 | $14.46 | 150,890 |
| 2020-03-09 | $17.50 | $17.79 | $16.17 | $16.17 | $14.09 | 90,666 |
| 2020-03-06 | $19.01 | $19.01 | $18.19 | $18.64 | $16.24 | 111,623 |
| 2020-03-05 | $19.26 | $19.35 | $19.00 | $19.03 | $16.58 | 72,623 |
| 2020-03-04 | $19.37 | $19.70 | $19.24 | $19.47 | $16.97 | 302,251 |
| 2020-03-03 | $19.40 | $20.07 | $19.05 | $19.29 | $16.81 | 102,665 |
| 2020-03-02 | $18.82 | $19.69 | $18.82 | $19.38 | $16.89 | 185,741 |
| 2020-02-28 | $20.01 | $20.15 | $18.63 | $18.77 | $16.36 | 246,390 |
| 2020-02-27 | $20.50 | $20.66 | $19.95 | $20.34 | $17.72 | 226,559 |
| 2020-02-26 | $19.97 | $20.69 | $19.66 | $19.97 | $17.40 | 346,651 |
| 2020-02-25 | $20.81 | $20.94 | $20.00 | $20.18 | $17.58 | 123,087 |
| 2020-02-24 | $20.76 | $20.92 | $20.60 | $20.69 | $18.03 | 223,410 |
| 2020-02-21 | $21.03 | $21.09 | $20.70 | $20.85 | $18.17 | 60,364 |
| 2020-02-20 | $20.89 | $21.24 | $20.70 | $21.11 | $18.40 | 73,763 |
| 2020-02-19 | $21.12 | $21.12 | $20.50 | $20.80 | $18.13 | 187,028 |
| 2020-02-18 | $20.74 | $21.27 | $20.66 | $21.01 | $18.31 | 155,625 |
| 2020-02-14 | $20.60 | $21.50 | $20.60 | $20.83 | $18.15 | 185,034 |
| 2020-02-13 | $19.60 | $20.75 | $19.58 | $20.74 | $18.07 | 215,562 |
| 2020-02-12 | $18.73 | $19.70 | $18.59 | $19.56 | $17.04 | 438,398 |
| 2020-02-11 | $18.64 | $18.78 | $18.50 | $18.60 | $16.21 | 169,960 |
| 2020-02-10 | $18.31 | $18.63 | $18.31 | $18.56 | $16.17 | 100,484 |
| 2020-02-07 | $18.60 | $18.63 | $18.31 | $18.31 | $15.96 | 97,485 |
| 2020-02-06 | $18.56 | $18.75 | $18.55 | $18.63 | $16.23 | 126,097 |
| 2020-02-05 | $18.68 | $18.87 | $18.47 | $18.54 | $16.16 | 203,794 |
| 2020-02-04 | $18.98 | $18.98 | $18.40 | $18.74 | $16.33 | 297,964 |
| 2020-02-03 | $18.43 | $18.99 | $18.25 | $18.77 | $16.36 | 268,485 |
| 2020-01-31 | $18.59 | $18.67 | $18.25 | $18.42 | $16.05 | 223,535 |
| 2020-01-30 | $18.56 | $18.73 | $18.45 | $18.54 | $16.16 | 210,243 |
| 2020-01-29 | $18.60 | $18.67 | $18.40 | $18.58 | $16.19 | 166,060 |
| 2020-01-28 | $18.46 | $18.64 | $18.42 | $18.55 | $16.16 | 134,365 |
| 2020-01-27 | $18.58 | $18.61 | $18.44 | $18.48 | $16.10 | 111,696 |
| 2020-01-24 | $18.68 | $18.75 | $18.47 | $18.65 | $16.25 | 174,336 |
| 2020-01-23 | $18.66 | $18.76 | $18.50 | $18.60 | $16.21 | 153,178 |
| 2020-01-22 | $18.77 | $18.82 | $18.57 | $18.60 | $16.21 | 163,982 |
| 2020-01-21 | $18.65 | $18.89 | $18.40 | $18.64 | $16.24 | 334,910 |
| 2020-01-17 | $18.58 | $18.74 | $18.30 | $18.43 | $16.06 | 142,071 |
| 2020-01-16 | $18.45 | $18.72 | $18.29 | $18.50 | $16.12 | 119,695 |
| 2020-01-15 | $18.07 | $18.45 | $18.07 | $18.35 | $15.99 | 63,295 |
| 2020-01-14 | $18.38 | $18.38 | $18.03 | $18.18 | $15.84 | 108,828 |
| 2020-01-13 | $18.35 | $18.51 | $18.12 | $18.37 | $16.01 | 74,779 |
| 2020-01-10 | $18.36 | $18.36 | $18.20 | $18.31 | $15.96 | 48,422 |
| 2020-01-09 | $18.20 | $18.30 | $18.08 | $18.30 | $15.95 | 36,482 |
| 2020-01-08 | $18.01 | $18.16 | $17.95 | $18.15 | $15.82 | 57,220 |
| 2020-01-07 | $18.41 | $18.51 | $18.00 | $18.03 | $15.71 | 62,392 |
| 2020-01-06 | $18.40 | $18.59 | $18.21 | $18.21 | $15.87 | 63,081 |
| 2020-01-03 | $17.96 | $18.40 | $17.95 | $18.37 | $16.01 | 93,217 |
| 2020-01-02 | $18.40 | $18.49 | $17.96 | $18.01 | $15.69 | 106,147 |
| 2019-12-31 | $18.10 | $18.65 | $18.08 | $18.39 | $16.03 | 188,882 |
| 2019-12-30 | $18.15 | $18.15 | $17.86 | $18.02 | $15.70 | 56,130 |
| 2019-12-27 | $17.93 | $18.59 | $17.81 | $18.29 | $15.61 | 98,256 |
| 2019-12-26 | $18.57 | $18.78 | $16.74 | $17.48 | $14.92 | 322,017 |
| 2019-12-24 | $18.69 | $18.76 | $18.55 | $18.56 | $15.84 | 58,798 |
| 2019-12-23 | $18.73 | $18.82 | $18.58 | $18.59 | $15.87 | 76,622 |
| 2019-12-20 | $18.55 | $18.85 | $18.27 | $18.60 | $15.88 | 339,203 |
| 2019-12-19 | $18.67 | $18.80 | $18.51 | $18.54 | $15.83 | 97,252 |
| 2019-12-18 | $18.86 | $18.90 | $18.46 | $18.58 | $15.86 | 79,355 |
| 2019-12-17 | $18.59 | $18.82 | $18.45 | $18.47 | $15.77 | 49,789 |
| 2019-12-16 | $18.45 | $18.75 | $18.32 | $18.59 | $15.87 | 62,138 |
| 2019-12-13 | $18.42 | $18.51 | $18.22 | $18.35 | $15.66 | 57,542 |
| 2019-12-12 | $18.69 | $18.69 | $18.16 | $18.34 | $15.66 | 80,790 |
| 2019-12-11 | $18.73 | $18.75 | $18.52 | $18.59 | $15.87 | 42,310 |
| 2019-12-10 | $18.64 | $18.90 | $18.62 | $18.73 | $15.99 | 69,072 |
| 2019-12-09 | $18.75 | $18.96 | $18.67 | $18.74 | $16.00 | 100,070 |
| 2019-12-06 | $18.61 | $18.87 | $18.57 | $18.65 | $15.92 | 76,126 |
| 2019-12-05 | $18.28 | $18.63 | $18.16 | $18.50 | $15.79 | 78,034 |
| 2019-12-04 | $18.63 | $18.63 | $18.18 | $18.21 | $15.54 | 99,185 |
| 2019-12-03 | $18.63 | $18.73 | $18.38 | $18.55 | $15.83 | 55,868 |
| 2019-12-02 | $18.64 | $18.75 | $18.27 | $18.56 | $15.84 | 91,764 |
| 2019-11-29 | $18.64 | $18.83 | $18.51 | $18.54 | $15.83 | 35,256 |
| 2019-11-27 | $18.72 | $18.72 | $18.47 | $18.64 | $15.91 | 60,205 |
| 2019-11-26 | $18.23 | $18.60 | $18.17 | $18.57 | $15.85 | 32,724 |
| 2019-11-25 | $18.00 | $18.53 | $18.00 | $18.21 | $15.54 | 37,341 |
| 2019-11-22 | $18.60 | $18.68 | $17.77 | $17.89 | $15.27 | 157,281 |
| 2019-11-21 | $18.75 | $18.90 | $18.35 | $18.55 | $15.83 | 58,876 |
| 2019-11-20 | $18.55 | $18.75 | $18.36 | $18.66 | $15.93 | 204,096 |
| 2019-11-19 | $18.28 | $18.78 | $18.28 | $18.45 | $15.75 | 68,582 |
| 2019-11-18 | $17.63 | $18.28 | $17.63 | $18.23 | $15.56 | 53,356 |
| 2019-11-15 | $17.64 | $17.86 | $17.52 | $17.65 | $15.07 | 40,862 |
| 2019-11-14 | $17.40 | $17.70 | $17.36 | $17.59 | $15.02 | 24,747 |
| 2019-11-13 | $17.60 | $17.60 | $17.31 | $17.50 | $14.94 | 48,362 |
| 2019-11-12 | $17.71 | $17.74 | $17.35 | $17.49 | $14.93 | 41,004 |
| 2019-11-11 | $17.55 | $17.74 | $17.50 | $17.58 | $15.01 | 122,386 |
| 2019-11-08 | $17.65 | $17.71 | $17.25 | $17.56 | $14.99 | 87,852 |
| 2019-11-07 | $17.81 | $18.16 | $17.17 | $17.63 | $15.05 | 191,525 |
| 2019-11-06 | $18.39 | $18.60 | $17.80 | $18.10 | $15.45 | 62,564 |
| 2019-11-05 | $18.90 | $18.90 | $18.17 | $18.25 | $15.58 | 57,036 |
| 2019-11-04 | $18.98 | $19.10 | $18.71 | $18.90 | $16.13 | 117,564 |
| 2019-11-01 | $19.00 | $19.00 | $18.80 | $18.91 | $16.14 | 55,413 |
| 2019-10-31 | $19.00 | $19.00 | $18.75 | $18.86 | $16.10 | 89,675 |
| 2019-10-30 | $18.86 | $19.00 | $18.66 | $18.98 | $16.20 | 43,495 |
| 2019-10-29 | $18.86 | $19.00 | $18.63 | $18.89 | $16.13 | 71,386 |
| 2019-10-28 | $18.72 | $18.97 | $18.55 | $18.88 | $16.12 | 59,392 |
| 2019-10-25 | $18.95 | $18.95 | $18.63 | $18.71 | $15.97 | 108,715 |
| 2019-10-24 | $18.83 | $18.96 | $18.65 | $18.88 | $16.12 | 33,177 |
| 2019-10-23 | $18.70 | $18.84 | $18.63 | $18.84 | $16.08 | 82,888 |
| 2019-10-22 | $19.00 | $19.23 | $18.72 | $18.72 | $15.98 | 77,456 |
| 2019-10-21 | $19.00 | $19.08 | $18.85 | $19.00 | $16.22 | 157,363 |
| 2019-10-18 | $19.09 | $19.25 | $18.88 | $19.00 | $16.22 | 143,254 |
| 2019-10-17 | $18.98 | $19.14 | $18.85 | $19.08 | $16.29 | 150,032 |
| 2019-10-16 | $18.85 | $18.94 | $18.71 | $18.94 | $16.17 | 211,622 |
| 2019-10-15 | $18.66 | $19.00 | $18.66 | $18.84 | $16.08 | 126,197 |
| 2019-10-14 | $18.70 | $18.80 | $18.50 | $18.65 | $15.92 | 75,868 |
| 2019-10-11 | $18.60 | $18.84 | $18.48 | $18.76 | $16.01 | 126,486 |
| 2019-10-10 | $18.49 | $18.66 | $18.26 | $18.56 | $15.84 | 152,730 |
| 2019-10-09 | $18.64 | $18.64 | $18.30 | $18.45 | $15.75 | 58,439 |
| 2019-10-08 | $18.41 | $18.62 | $18.25 | $18.45 | $15.75 | 66,647 |
| 2019-10-07 | $18.00 | $18.75 | $17.92 | $18.49 | $15.78 | 242,866 |
| 2019-10-04 | $18.38 | $18.39 | $17.76 | $17.79 | $15.19 | 344,451 |
| 2019-10-03 | $17.85 | $18.30 | $17.76 | $18.22 | $15.55 | 135,863 |
| 2019-10-02 | $18.00 | $18.00 | $17.39 | $17.88 | $15.26 | 129,835 |
| 2019-10-01 | $18.26 | $18.27 | $17.42 | $17.99 | $15.36 | 172,031 |
| 2019-09-30 | $18.33 | $18.91 | $18.20 | $18.32 | $15.64 | 169,961 |
| 2019-09-27 | $18.25 | $18.50 | $18.05 | $18.18 | $15.52 | 133,832 |
| 2019-09-26 | $18.28 | $18.68 | $18.02 | $18.27 | $15.28 | 939,499 |
| 2019-09-25 | $19.60 | $19.65 | $19.19 | $19.36 | $16.19 | 99,202 |
| 2019-09-24 | $19.60 | $19.73 | $19.23 | $19.50 | $16.31 | 61,970 |
| 2019-09-23 | $19.25 | $20.00 | $19.25 | $19.65 | $16.43 | 119,194 |
| 2019-09-20 | $18.85 | $19.20 | $18.71 | $19.16 | $16.03 | 87,624 |
| 2019-09-19 | $18.63 | $19.20 | $18.62 | $18.70 | $15.64 | 78,783 |
| 2019-09-18 | $18.69 | $18.69 | $18.43 | $18.62 | $15.57 | 140,387 |
| 2019-09-17 | $18.50 | $18.66 | $18.43 | $18.57 | $15.53 | 47,667 |
| 2019-09-16 | $18.31 | $18.64 | $18.31 | $18.50 | $15.47 | 58,145 |
| 2019-09-13 | $18.45 | $18.66 | $18.10 | $18.42 | $15.41 | 73,735 |
| 2019-09-12 | $18.72 | $18.72 | $18.30 | $18.53 | $15.50 | 87,907 |
| 2019-09-11 | $18.60 | $18.66 | $18.42 | $18.59 | $15.55 | 88,535 |
| 2019-09-10 | $18.65 | $18.69 | $18.55 | $18.59 | $15.55 | 67,107 |
| 2019-09-09 | $18.91 | $18.91 | $18.57 | $18.62 | $15.57 | 116,634 |
| 2019-09-06 | $18.70 | $18.85 | $18.65 | $18.65 | $15.60 | 96,322 |
| 2019-09-05 | $18.74 | $18.90 | $18.63 | $18.70 | $15.64 | 95,145 |
| 2019-09-04 | $18.70 | $18.91 | $18.65 | $18.80 | $15.72 | 173,967 |
| 2019-09-03 | $18.68 | $18.71 | $18.40 | $18.70 | $15.64 | 220,850 |
| 2019-08-30 | $18.89 | $18.96 | $18.57 | $18.66 | $15.61 | 84,170 |
| 2019-08-29 | $18.71 | $18.92 | $18.71 | $18.85 | $15.77 | 71,264 |
| 2019-08-28 | $18.68 | $18.96 | $18.68 | $18.78 | $15.71 | 119,652 |
| 2019-08-27 | $18.88 | $19.05 | $18.62 | $18.67 | $15.62 | 133,564 |
| 2019-08-26 | $18.80 | $19.27 | $18.66 | $18.80 | $15.72 | 125,473 |
| 2019-08-23 | $18.84 | $19.20 | $18.61 | $18.75 | $15.68 | 132,224 |
| 2019-08-22 | $18.84 | $19.43 | $18.67 | $18.91 | $15.82 | 552,643 |
| 2019-08-21 | $18.51 | $18.88 | $18.40 | $18.68 | $15.62 | 290,824 |
| 2019-08-20 | $18.76 | $19.04 | $18.55 | $18.59 | $15.55 | 134,471 |
| 2019-08-19 | $18.61 | $18.79 | $18.48 | $18.67 | $15.62 | 143,936 |
| 2019-08-16 | $18.80 | $18.80 | $18.49 | $18.50 | $15.47 | 163,619 |
| 2019-08-15 | $18.64 | $18.80 | $18.30 | $18.50 | $15.47 | 227,268 |
| 2019-08-14 | $18.76 | $18.84 | $18.30 | $18.39 | $15.38 | 118,620 |
| 2019-08-13 | $18.38 | $19.00 | $18.38 | $18.58 | $15.54 | 188,172 |
| 2019-08-12 | $17.66 | $18.59 | $17.65 | $18.17 | $15.20 | 75,661 |
| 2019-08-09 | $18.20 | $18.36 | $17.02 | $17.54 | $14.67 | 42,283 |
| 2019-08-08 | $19.40 | $19.40 | $17.75 | $17.92 | $14.99 | 53,479 |
| 2019-08-07 | $18.69 | $18.95 | $18.11 | $18.30 | $15.31 | 32,086 |
| 2019-08-06 | $18.50 | $18.75 | $18.20 | $18.52 | $15.49 | 26,028 |
| 2019-08-05 | $18.30 | $18.44 | $18.12 | $18.20 | $15.22 | 24,186 |
| 2019-08-02 | $18.64 | $19.00 | $18.29 | $18.62 | $15.57 | 27,688 |
| 2019-08-01 | $18.79 | $19.46 | $18.50 | $18.50 | $15.47 | 65,595 |
| 2019-07-31 | $18.69 | $19.00 | $18.58 | $18.58 | $15.54 | 20,624 |
| 2019-07-30 | $18.77 | $18.95 | $18.65 | $18.69 | $15.63 | 22,406 |
| 2019-07-29 | $18.62 | $18.94 | $18.62 | $18.66 | $15.61 | 29,204 |
| 2019-07-26 | $18.58 | $18.84 | $18.53 | $18.67 | $15.62 | 25,865 |
| 2019-07-25 | $18.45 | $18.68 | $18.28 | $18.42 | $15.41 | 26,908 |
| 2019-07-24 | $18.36 | $18.72 | $18.27 | $18.61 | $15.57 | 20,390 |
| 2019-07-23 | $18.25 | $18.65 | $18.15 | $18.65 | $15.60 | 37,570 |
| 2019-07-22 | $18.69 | $18.88 | $18.33 | $18.42 | $15.41 | 29,115 |
| 2019-07-19 | $18.84 | $19.49 | $18.25 | $18.95 | $15.85 | 132,863 |
| 2019-07-18 | $18.55 | $18.84 | $18.25 | $18.60 | $15.56 | 31,746 |
| 2019-07-17 | $18.57 | $18.67 | $18.21 | $18.38 | $15.37 | 21,633 |
| 2019-07-16 | $18.46 | $18.68 | $18.20 | $18.20 | $15.22 | 30,651 |
| 2019-07-15 | $18.49 | $18.91 | $18.41 | $18.55 | $15.51 | 22,357 |
| 2019-07-12 | $18.60 | $18.96 | $18.50 | $18.58 | $15.54 | 39,176 |
| 2019-07-11 | $18.75 | $18.87 | $18.59 | $18.64 | $15.59 | 54,283 |
| 2019-07-10 | $19.10 | $19.22 | $18.48 | $18.82 | $15.74 | 55,663 |
| 2019-07-09 | $18.91 | $19.39 | $18.66 | $19.07 | $15.95 | 56,321 |
| 2019-07-08 | $18.70 | $18.95 | $18.41 | $18.87 | $15.78 | 72,992 |
| 2019-07-05 | $18.36 | $18.97 | $18.17 | $18.34 | $15.34 | 66,052 |
| 2019-07-03 | $18.68 | $18.97 | $18.22 | $18.36 | $15.36 | 28,488 |
| 2019-07-02 | $18.33 | $18.70 | $18.14 | $18.68 | $15.62 | 35,619 |
| 2019-07-01 | $18.98 | $18.98 | $18.05 | $18.36 | $15.36 | 29,331 |
| 2019-06-28 | $18.87 | $19.00 | $18.43 | $18.94 | $15.84 | 28,942 |
| 2019-06-27 | $18.31 | $19.18 | $18.15 | $19.04 | $15.92 | 54,057 |
| 2019-06-26 | $18.56 | $19.00 | $18.33 | $18.53 | $15.20 | 45,972 |
| 2019-06-25 | $18.70 | $18.97 | $18.24 | $18.40 | $15.09 | 23,563 |
| 2019-06-24 | $19.31 | $19.43 | $18.54 | $18.86 | $15.47 | 45,284 |
| 2019-06-21 | $18.96 | $19.60 | $18.27 | $19.48 | $15.98 | 86,740 |
| 2019-06-20 | $18.24 | $18.91 | $17.96 | $18.79 | $15.41 | 185,790 |
| 2019-06-19 | $18.09 | $18.45 | $17.87 | $18.23 | $14.95 | 82,464 |
| 2019-06-18 | $17.88 | $18.10 | $17.73 | $17.96 | $14.73 | 51,844 |
| 2019-06-17 | $17.75 | $17.98 | $17.66 | $17.85 | $14.64 | 42,578 |
| 2019-06-14 | $17.92 | $17.98 | $17.55 | $17.61 | $14.44 | 39,090 |
| 2019-06-13 | $17.86 | $17.97 | $17.51 | $17.85 | $14.64 | 67,482 |
| 2019-06-12 | $17.69 | $17.93 | $17.59 | $17.72 | $14.53 | 51,767 |
| 2019-06-11 | $17.95 | $17.95 | $17.39 | $17.47 | $14.33 | 63,028 |
| 2019-06-10 | $17.50 | $17.76 | $17.39 | $17.64 | $14.47 | 54,136 |
| 2019-06-07 | $17.48 | $17.89 | $17.41 | $17.47 | $14.33 | 30,780 |
| 2019-06-06 | $17.17 | $17.62 | $17.15 | $17.54 | $14.39 | 125,459 |
| 2019-06-05 | $17.79 | $17.90 | $17.17 | $17.21 | $14.12 | 55,160 |
| 2019-06-04 | $17.60 | $17.78 | $17.08 | $17.65 | $14.48 | 58,382 |
| 2019-06-03 | $17.78 | $17.98 | $17.09 | $17.61 | $14.44 | 50,128 |
| 2019-05-31 | $17.55 | $17.79 | $17.35 | $17.78 | $14.58 | 59,952 |
| 2019-05-30 | $17.50 | $17.81 | $17.42 | $17.72 | $14.53 | 34,216 |
| 2019-05-29 | $17.39 | $17.89 | $17.35 | $17.49 | $14.35 | 26,277 |
| 2019-05-28 | $17.01 | $17.98 | $17.01 | $17.52 | $14.37 | 56,673 |
| 2019-05-24 | $17.78 | $18.10 | $17.01 | $17.11 | $14.03 | 194,278 |
| 2019-05-23 | $17.43 | $18.18 | $17.41 | $17.74 | $14.55 | 75,612 |
| 2019-05-22 | $17.31 | $17.73 | $17.31 | $17.55 | $14.39 | 193,893 |
| 2019-05-21 | $17.31 | $17.43 | $17.30 | $17.34 | $14.22 | 124,184 |
| 2019-05-20 | $17.25 | $17.46 | $17.10 | $17.32 | $14.21 | 137,545 |
| 2019-05-17 | $17.10 | $17.25 | $16.90 | $17.18 | $14.09 | 205,442 |
| 2019-05-16 | $17.50 | $17.70 | $17.00 | $17.00 | $13.94 | 785,633 |
| 2019-05-15 | $18.97 | $19.50 | $18.91 | $19.24 | $15.78 | 35,877 |
| 2019-05-14 | $19.21 | $19.34 | $18.78 | $19.27 | $15.81 | 59,574 |
| 2019-05-13 | $18.81 | $19.39 | $18.81 | $19.09 | $15.66 | 62,047 |
| 2019-05-10 | $19.36 | $19.45 | $18.73 | $19.10 | $15.67 | 37,659 |
| 2019-05-09 | $17.31 | $19.00 | $17.15 | $18.81 | $15.43 | 42,178 |
| 2019-05-08 | $18.92 | $19.50 | $18.82 | $19.05 | $15.63 | 45,712 |
| 2019-05-07 | $18.80 | $18.95 | $18.60 | $18.85 | $15.46 | 23,407 |
| 2019-05-06 | $18.84 | $18.95 | $18.61 | $18.77 | $15.40 | 28,257 |
| 2019-05-03 | $18.95 | $18.95 | $18.26 | $18.82 | $15.44 | 49,576 |
| 2019-05-02 | $18.77 | $18.95 | $18.00 | $18.94 | $15.54 | 34,711 |
| 2019-05-01 | $18.94 | $18.94 | $18.50 | $18.73 | $15.36 | 42,290 |
| 2019-04-30 | $18.84 | $18.99 | $18.37 | $18.77 | $15.40 | 67,693 |
| 2019-04-29 | $17.94 | $18.76 | $17.83 | $18.37 | $15.07 | 92,733 |
| 2019-04-26 | $17.07 | $17.50 | $16.97 | $17.40 | $14.27 | 27,687 |
| 2019-04-25 | $17.17 | $17.19 | $16.91 | $17.04 | $13.98 | 9,931 |
| 2019-04-24 | $16.84 | $17.21 | $16.84 | $16.95 | $13.90 | 34,817 |
| 2019-04-23 | $16.90 | $16.97 | $16.75 | $16.85 | $13.82 | 15,667 |
| 2019-04-22 | $16.75 | $16.92 | $16.65 | $16.79 | $13.77 | 23,568 |
| 2019-04-18 | $16.67 | $16.75 | $16.57 | $16.63 | $13.64 | 11,989 |
| 2019-04-17 | $16.84 | $16.84 | $16.25 | $16.55 | $13.57 | 18,879 |
| 2019-04-16 | $16.86 | $17.00 | $16.55 | $16.80 | $13.78 | 33,603 |
| 2019-04-15 | $16.57 | $16.95 | $16.41 | $16.65 | $13.66 | 36,774 |
| 2019-04-12 | $16.75 | $16.93 | $16.00 | $16.72 | $13.71 | 62,487 |
| 2019-04-11 | $16.90 | $16.92 | $16.70 | $16.80 | $13.78 | 40,506 |
| 2019-04-10 | $16.71 | $16.90 | $16.60 | $16.90 | $13.86 | 37,041 |
| 2019-04-09 | $16.90 | $16.90 | $16.73 | $16.80 | $13.78 | 39,601 |
| 2019-04-08 | $16.61 | $16.90 | $16.60 | $16.73 | $13.72 | 43,918 |
| 2019-04-05 | $16.90 | $16.95 | $16.65 | $16.66 | $13.66 | 47,169 |
| 2019-04-04 | $16.77 | $16.98 | $16.55 | $16.88 | $13.85 | 54,379 |
| 2019-04-03 | $16.99 | $17.10 | $16.55 | $16.89 | $13.85 | 41,381 |
| 2019-04-02 | $17.04 | $17.04 | $16.55 | $17.00 | $13.94 | 38,977 |
| 2019-04-01 | $17.10 | $17.10 | $16.55 | $16.86 | $13.83 | 70,362 |
| 2019-03-29 | $17.05 | $17.20 | $16.70 | $16.82 | $13.80 | 102,561 |
| 2019-03-28 | $17.00 | $17.03 | $16.45 | $16.72 | $13.71 | 73,398 |
| 2019-03-27 | $16.95 | $17.17 | $16.66 | $16.98 | $13.62 | 88,182 |
| 2019-03-26 | $17.17 | $17.17 | $16.59 | $16.77 | $13.45 | 35,092 |
| 2019-03-25 | $16.60 | $17.00 | $16.60 | $16.91 | $13.56 | 44,918 |
| 2019-03-22 | $16.79 | $17.00 | $16.34 | $16.65 | $13.36 | 88,330 |
| 2019-03-21 | $16.30 | $16.79 | $16.30 | $16.58 | $13.30 | 31,235 |
| 2019-03-20 | $16.79 | $16.80 | $16.26 | $16.40 | $13.16 | 29,151 |
| 2019-03-19 | $16.86 | $16.87 | $16.49 | $16.49 | $13.23 | 50,586 |
| 2019-03-18 | $16.50 | $16.75 | $16.16 | $16.63 | $13.34 | 98,085 |
| 2019-03-15 | $16.23 | $16.63 | $16.05 | $16.05 | $12.88 | 123,274 |
| 2019-03-14 | $15.77 | $16.90 | $15.72 | $16.35 | $13.12 | 67,446 |
| 2019-03-13 | $15.35 | $15.70 | $15.18 | $15.66 | $12.56 | 23,347 |
| 2019-03-12 | $15.08 | $15.54 | $15.06 | $15.38 | $12.34 | 10,038 |
| 2019-03-11 | $15.77 | $15.81 | $15.31 | $15.31 | $12.28 | 6,366 |
| 2019-03-08 | $15.50 | $15.86 | $15.30 | $15.55 | $12.47 | 37,650 |
| 2019-03-07 | $15.60 | $15.60 | $15.01 | $15.50 | $12.43 | 16,207 |
| 2019-03-06 | $15.10 | $15.37 | $15.10 | $15.21 | $12.20 | 5,807 |
| 2019-03-05 | $15.41 | $15.41 | $15.08 | $15.25 | $12.23 | 11,984 |
| 2019-03-04 | $15.60 | $15.60 | $15.28 | $15.34 | $12.31 | 9,077 |
| 2019-03-01 | $15.28 | $15.45 | $15.13 | $15.28 | $12.26 | 11,089 |
| 2019-02-28 | $15.21 | $15.49 | $14.85 | $15.36 | $12.32 | 10,857 |
| 2019-02-27 | $15.17 | $15.19 | $15.00 | $15.18 | $12.18 | 6,352 |
| 2019-02-26 | $14.85 | $15.60 | $14.85 | $15.10 | $12.11 | 9,429 |
| 2019-02-25 | $15.30 | $15.56 | $14.85 | $14.86 | $11.92 | 23,569 |
| 2019-02-22 | $15.60 | $15.60 | $15.45 | $15.45 | $12.39 | 14,154 |
| 2019-02-21 | $15.60 | $15.60 | $15.30 | $15.60 | $12.51 | 9,217 |
| 2019-02-20 | $15.99 | $15.99 | $15.60 | $15.62 | $12.53 | 5,176 |
| 2019-02-19 | $15.95 | $15.98 | $15.64 | $15.96 | $12.80 | 7,269 |
| 2019-02-15 | $15.73 | $16.10 | $15.73 | $15.80 | $12.68 | 14,444 |
| 2019-02-14 | $15.90 | $16.05 | $15.77 | $15.77 | $12.65 | 9,198 |
| 2019-02-13 | $16.03 | $16.11 | $15.50 | $15.77 | $12.65 | 12,275 |
| 2019-02-12 | $16.18 | $16.18 | $15.98 | $16.05 | $12.88 | 8,166 |
| 2019-02-11 | $16.00 | $16.20 | $15.90 | $16.00 | $12.84 | 17,405 |
| 2019-02-08 | $15.78 | $16.00 | $15.60 | $16.00 | $12.84 | 7,234 |
| 2019-02-07 | $15.64 | $15.91 | $15.54 | $15.91 | $12.76 | 9,085 |
| 2019-02-06 | $15.49 | $15.88 | $15.44 | $15.82 | $12.69 | 13,447 |
| 2019-02-05 | $15.68 | $15.70 | $15.25 | $15.51 | $12.44 | 14,918 |
| 2019-02-04 | $15.75 | $15.75 | $15.07 | $15.73 | $12.62 | 14,053 |
| 2019-02-01 | $16.11 | $16.18 | $15.31 | $15.67 | $12.57 | 29,557 |
| 2019-01-31 | $15.65 | $16.04 | $15.50 | $16.04 | $12.87 | 14,115 |
| 2019-01-30 | $15.95 | $15.95 | $15.37 | $15.48 | $12.42 | 22,677 |
| 2019-01-29 | $15.77 | $16.04 | $15.44 | $15.74 | $12.63 | 11,752 |
| 2019-01-28 | $15.79 | $15.93 | $15.39 | $15.75 | $12.64 | 27,382 |
| 2019-01-25 | $15.60 | $15.80 | $15.28 | $15.79 | $12.67 | 20,711 |
| 2019-01-24 | $15.37 | $15.60 | $15.37 | $15.60 | $12.51 | 19,819 |
| 2019-01-23 | $15.79 | $15.79 | $15.24 | $15.52 | $12.45 | 27,535 |
| 2019-01-22 | $15.13 | $15.80 | $15.05 | $15.58 | $12.50 | 32,110 |
| 2019-01-18 | $14.79 | $15.79 | $14.66 | $15.43 | $12.38 | 58,620 |
| 2019-01-17 | $14.00 | $14.83 | $13.95 | $14.63 | $11.74 | 33,404 |
| 2019-01-16 | $13.73 | $14.33 | $13.65 | $13.90 | $11.15 | 57,928 |
| 2019-01-15 | $14.01 | $14.80 | $13.54 | $13.75 | $11.03 | 101,782 |
| 2019-01-14 | $14.29 | $14.79 | $14.03 | $14.29 | $11.46 | 79,012 |
| 2019-01-11 | $14.64 | $15.05 | $14.35 | $14.50 | $11.63 | 52,348 |
| 2019-01-10 | $15.15 | $15.78 | $15.07 | $15.10 | $12.11 | 52,429 |
| 2019-01-09 | $16.25 | $16.40 | $15.30 | $15.40 | $12.35 | 47,149 |
| 2019-01-08 | $15.63 | $16.24 | $15.59 | $16.05 | $12.88 | 41,120 |
| 2019-01-07 | $15.00 | $15.70 | $14.91 | $15.51 | $12.44 | 93,448 |
| 2019-01-04 | $13.39 | $14.99 | $13.28 | $14.70 | $11.79 | 175,279 |
| 2019-01-03 | $13.24 | $13.50 | $12.95 | $13.16 | $10.56 | 20,351 |
| 2019-01-02 | $12.62 | $13.24 | $12.40 | $13.21 | $10.60 | 16,807 |
| 2018-12-31 | $12.93 | $12.93 | $12.52 | $12.61 | $10.12 | 30,549 |
| 2018-12-28 | $12.15 | $12.75 | $12.00 | $12.28 | $9.85 | 45,203 |
| 2018-12-27 | $12.61 | $12.70 | $11.78 | $12.02 | $9.64 | 43,160 |
| 2018-12-26 | $12.80 | $13.20 | $11.91 | $13.10 | $10.19 | 35,056 |
| 2018-12-24 | $12.67 | $12.94 | $12.47 | $12.60 | $9.80 | 37,380 |
| 2018-12-21 | $11.77 | $12.97 | $11.77 | $12.62 | $9.82 | 85,840 |
| 2018-12-20 | $12.40 | $12.62 | $11.75 | $11.87 | $9.23 | 60,887 |
| 2018-12-19 | $12.39 | $13.00 | $12.21 | $12.35 | $9.61 | 42,197 |
| 2018-12-18 | $12.10 | $12.65 | $11.80 | $12.23 | $9.51 | 96,377 |
| 2018-12-17 | $12.44 | $12.75 | $11.16 | $11.87 | $9.23 | 50,332 |
| 2018-12-14 | $13.90 | $13.90 | $12.18 | $12.26 | $9.54 | 160,454 |
| 2018-12-13 | $12.25 | $13.01 | $12.15 | $12.82 | $9.97 | 23,790 |
| 2018-12-12 | $12.28 | $12.55 | $12.00 | $12.10 | $9.41 | 31,757 |
| 2018-12-11 | $12.16 | $12.76 | $12.00 | $12.27 | $9.55 | 24,098 |
| 2018-12-10 | $12.44 | $12.82 | $12.16 | $12.16 | $9.46 | 18,126 |
| 2018-12-07 | $12.23 | $12.80 | $12.00 | $12.65 | $9.84 | 31,004 |
| 2018-12-06 | $12.18 | $12.87 | $12.12 | $12.27 | $9.55 | 30,821 |
| 2018-12-04 | $13.01 | $13.08 | $12.39 | $12.39 | $9.64 | 4,455 |
| 2018-12-03 | $13.00 | $13.95 | $12.65 | $12.89 | $10.03 | 91,445 |
| 2018-11-30 | $12.32 | $12.92 | $12.25 | $12.61 | $9.81 | 32,470 |
| 2018-11-29 | $12.39 | $12.84 | $11.90 | $12.32 | $9.58 | 16,443 |
| 2018-11-28 | $12.70 | $14.00 | $12.08 | $12.33 | $9.59 | 33,890 |
| 2018-11-27 | $12.26 | $12.68 | $12.17 | $12.68 | $9.86 | 12,210 |
| 2018-11-26 | $12.61 | $12.68 | $12.25 | $12.25 | $9.53 | 13,990 |
| 2018-11-23 | $12.63 | $12.63 | $12.28 | $12.28 | $9.55 | 306 |
| 2018-11-21 | $12.61 | $13.45 | $12.26 | $12.26 | $9.54 | 12,340 |
| 2018-11-20 | $13.10 | $13.21 | $12.27 | $12.60 | $9.80 | 11,031 |
| 2018-11-19 | $12.40 | $13.00 | $12.40 | $13.00 | $10.11 | 6,391 |
| 2018-11-16 | $13.28 | $13.28 | $12.30 | $12.41 | $9.65 | 6,630 |
| 2018-11-15 | $13.08 | $14.25 | $13.08 | $13.70 | $10.66 | 33,779 |
| 2018-11-14 | $11.00 | $13.73 | $11.00 | $13.02 | $10.13 | 56,000 |
| 2018-11-13 | $12.41 | $12.41 | $11.43 | $11.45 | $8.90 | 94,351 |
| 2018-11-12 | $12.75 | $12.80 | $10.95 | $12.17 | $9.47 | 47,568 |
| 2018-11-09 | $13.10 | $13.10 | $12.75 | $12.85 | $10.00 | 6,711 |
| 2018-11-08 | $12.86 | $13.09 | $12.75 | $13.09 | $10.18 | 9,370 |
| 2018-11-07 | $12.83 | $13.04 | $12.50 | $13.04 | $10.14 | 15,585 |
| 2018-11-06 | $13.07 | $13.40 | $12.05 | $12.68 | $9.86 | 49,007 |
| 2018-11-05 | $13.77 | $13.82 | $13.40 | $13.46 | $10.47 | 28,889 |
| 2018-11-02 | $13.75 | $13.89 | $13.42 | $13.59 | $10.57 | 2,600 |
| 2018-11-01 | $13.90 | $13.90 | $13.52 | $13.85 | $10.77 | 25,567 |
| 2018-10-31 | $14.19 | $14.19 | $13.74 | $14.00 | $10.89 | 12,605 |
| 2018-10-30 | $13.93 | $14.00 | $13.76 | $14.00 | $10.89 | 10,287 |
| 2018-10-29 | $14.04 | $14.08 | $13.93 | $13.93 | $10.84 | 9,608 |
| 2018-10-26 | $13.75 | $13.96 | $13.75 | $13.95 | $10.85 | 10,447 |
| 2018-10-25 | $14.05 | $14.08 | $13.50 | $13.93 | $10.84 | 21,914 |
| 2018-10-24 | $13.81 | $14.23 | $13.81 | $13.88 | $10.80 | 8,270 |
| 2018-10-23 | $13.93 | $14.21 | $13.91 | $13.91 | $10.82 | 6,792 |
| 2018-10-22 | $14.23 | $14.36 | $14.01 | $14.30 | $11.12 | 13,455 |
| 2018-10-19 | $14.07 | $14.39 | $14.01 | $14.01 | $10.90 | 10,392 |
| 2018-10-18 | $13.88 | $14.20 | $13.85 | $14.18 | $11.03 | 7,106 |
| 2018-10-17 | $14.84 | $14.84 | $13.61 | $13.78 | $10.72 | 44,561 |
| 2018-10-16 | $14.78 | $14.82 | $14.34 | $14.74 | $11.47 | 6,433 |
| 2018-10-15 | $14.43 | $14.87 | $13.92 | $14.68 | $11.42 | 12,137 |
| 2018-10-12 | $14.40 | $14.82 | $14.05 | $14.29 | $11.12 | 3,697 |
| 2018-10-11 | $14.70 | $15.02 | $13.90 | $14.35 | $11.16 | 31,293 |
| 2018-10-10 | $14.85 | $14.95 | $14.46 | $14.58 | $11.34 | 18,916 |
| 2018-10-09 | $14.50 | $14.92 | $14.50 | $14.60 | $11.36 | 7,431 |
| 2018-10-08 | $15.02 | $15.09 | $13.96 | $14.74 | $11.47 | 12,751 |
| 2018-10-05 | $15.00 | $15.13 | $13.87 | $15.12 | $11.76 | 28,306 |
| 2018-10-04 | $15.00 | $15.00 | $14.74 | $14.79 | $11.50 | 11,772 |
| 2018-10-03 | $15.60 | $15.60 | $14.99 | $14.99 | $11.66 | 38,083 |
| 2018-10-02 | $15.35 | $15.59 | $14.99 | $15.54 | $12.09 | 33,397 |
| 2018-10-01 | $15.44 | $15.86 | $14.67 | $15.59 | $12.13 | 28,745 |
| 2018-09-28 | $15.45 | $15.76 | $15.03 | $15.50 | $12.06 | 30,095 |
| 2018-09-27 | $15.76 | $15.76 | $15.53 | $15.66 | $12.18 | 10,312 |
| 2018-09-26 | $16.15 | $16.50 | $15.85 | $16.20 | $12.31 | 23,333 |
| 2018-09-25 | $15.80 | $16.41 | $15.80 | $16.15 | $12.27 | 13,100 |
| 2018-09-24 | $16.30 | $16.35 | $15.65 | $15.91 | $12.09 | 36,097 |
| 2018-09-21 | $15.92 | $16.41 | $15.74 | $16.41 | $12.47 | 17,755 |
| 2018-09-20 | $15.62 | $16.24 | $15.62 | $15.82 | $12.02 | 5,663 |
| 2018-09-19 | $15.72 | $16.21 | $15.63 | $15.73 | $11.95 | 23,221 |
| 2018-09-18 | $15.73 | $16.49 | $15.63 | $15.99 | $12.15 | 34,662 |
| 2018-09-17 | $15.75 | $16.11 | $15.72 | $15.82 | $12.02 | 14,632 |
| 2018-09-14 | $16.05 | $16.15 | $15.82 | $15.85 | $12.04 | 23,586 |
| 2018-09-13 | $16.05 | $16.19 | $15.71 | $15.71 | $11.94 | 13,710 |
| 2018-09-12 | $16.13 | $16.20 | $15.92 | $16.15 | $12.27 | 18,380 |
| 2018-09-11 | $15.77 | $16.20 | $15.55 | $16.01 | $12.16 | 31,974 |
| 2018-09-10 | $15.90 | $15.90 | $15.30 | $15.79 | $12.00 | 21,668 |
| 2018-09-07 | $15.42 | $15.76 | $15.25 | $15.56 | $11.82 | 13,207 |
| 2018-09-06 | $15.55 | $15.82 | $15.40 | $15.42 | $11.72 | 13,637 |
| 2018-09-05 | $15.85 | $15.90 | $15.51 | $15.53 | $11.80 | 29,654 |
| 2018-09-04 | $16.00 | $16.10 | $15.93 | $16.00 | $12.16 | 37,036 |
| 2018-08-31 | $16.14 | $16.30 | $16.07 | $16.13 | $12.26 | 16,129 |
| 2018-08-30 | $15.93 | $16.49 | $15.77 | $16.16 | $12.28 | 15,850 |
| 2018-08-29 | $16.00 | $16.25 | $15.87 | $16.04 | $12.19 | 28,918 |
| 2018-08-28 | $16.30 | $16.49 | $15.79 | $16.22 | $12.32 | 20,464 |
| 2018-08-27 | $15.99 | $16.50 | $15.91 | $16.30 | $12.38 | 44,676 |
| 2018-08-24 | $16.06 | $16.28 | $15.44 | $15.75 | $11.97 | 53,907 |
| 2018-08-23 | $15.45 | $16.10 | $15.45 | $15.63 | $11.88 | 21,723 |
| 2018-08-22 | $15.69 | $15.75 | $15.56 | $15.57 | $11.83 | 11,368 |
| 2018-08-21 | $16.00 | $16.10 | $15.66 | $15.80 | $12.00 | 17,656 |
| 2018-08-20 | $15.59 | $16.00 | $15.50 | $16.00 | $12.16 | 13,134 |
| 2018-08-17 | $15.36 | $15.75 | $15.36 | $15.49 | $11.77 | 13,603 |
| 2018-08-16 | $15.81 | $15.81 | $15.37 | $15.50 | $11.78 | 17,791 |
| 2018-08-15 | $15.75 | $15.75 | $15.33 | $15.71 | $11.94 | 10,036 |
| 2018-08-14 | $15.77 | $15.77 | $15.46 | $15.57 | $11.83 | 12,176 |
| 2018-08-13 | $15.36 | $15.67 | $15.32 | $15.65 | $11.89 | 34,234 |
| 2018-08-10 | $15.50 | $15.74 | $15.09 | $15.54 | $11.81 | 26,450 |
| 2018-08-09 | $15.00 | $15.50 | $14.95 | $15.42 | $11.72 | 27,024 |
| 2018-08-08 | $15.08 | $15.48 | $15.01 | $15.01 | $11.40 | 13,991 |
| 2018-08-07 | $15.25 | $15.28 | $15.00 | $15.08 | $11.46 | 7,949 |
| 2018-08-06 | $14.72 | $15.10 | $14.58 | $14.99 | $11.39 | 39,763 |
| 2018-08-03 | $15.35 | $15.40 | $14.79 | $14.79 | $11.24 | 53,844 |
| 2018-08-02 | $15.05 | $15.51 | $15.01 | $15.31 | $11.63 | 62,045 |
| 2018-08-01 | $14.75 | $15.18 | $14.75 | $15.02 | $11.41 | 33,655 |
| 2018-07-31 | $14.58 | $15.08 | $14.58 | $14.63 | $11.12 | 45,189 |
| 2018-07-30 | $15.20 | $15.21 | $14.37 | $14.96 | $11.37 | 84,400 |
| 2018-07-27 | $15.32 | $15.43 | $15.18 | $15.18 | $11.53 | 37,370 |
| 2018-07-26 | $15.44 | $15.45 | $15.18 | $15.26 | $11.59 | 33,664 |
| 2018-07-25 | $15.28 | $15.46 | $15.28 | $15.46 | $11.74 | 48,192 |
| 2018-07-24 | $15.50 | $15.50 | $15.27 | $15.46 | $11.75 | 30,793 |
| 2018-07-23 | $15.40 | $15.57 | $15.26 | $15.47 | $11.75 | 85,250 |
| 2018-07-20 | $15.35 | $15.52 | $15.31 | $15.50 | $11.78 | 64,633 |
| 2018-07-19 | $15.20 | $15.40 | $15.15 | $15.32 | $11.64 | 315,192 |
| 2018-07-18 | $16.25 | $16.25 | $16.05 | $16.10 | $12.23 | 1,847 |
| 2018-07-17 | $16.30 | $16.30 | $15.87 | $16.26 | $12.35 | 28,335 |
| 2018-07-16 | $16.14 | $16.30 | $16.06 | $16.20 | $12.31 | 13,965 |
| 2018-07-13 | $16.34 | $16.34 | $16.24 | $16.27 | $12.36 | 47,137 |
| 2018-07-12 | $16.08 | $16.12 | $16.01 | $16.06 | $12.20 | 9,333 |
| 2018-07-11 | $15.77 | $16.20 | $15.77 | $15.92 | $12.10 | 9,728 |
| 2018-07-10 | $15.95 | $16.25 | $15.92 | $15.95 | $12.12 | 6,099 |
| 2018-07-09 | $15.92 | $16.00 | $15.79 | $16.00 | $12.16 | 9,164 |
| 2018-07-06 | $15.79 | $16.29 | $15.59 | $15.92 | $12.10 | 7,406 |
| 2018-07-05 | $16.00 | $16.07 | $15.80 | $16.00 | $12.16 | 3,396 |
| 2018-07-03 | $16.34 | $16.35 | $15.88 | $15.88 | $12.07 | 2,549 |
| 2018-07-02 | $16.05 | $16.25 | $16.05 | $16.25 | $12.35 | 310 |
| 2018-06-29 | $16.06 | $16.35 | $15.77 | $16.00 | $12.16 | 4,401 |
| 2018-06-28 | $16.11 | $16.35 | $15.56 | $16.00 | $12.16 | 11,289 |
| 2018-06-27 | $16.97 | $16.97 | $16.34 | $16.34 | $12.13 | 12,156 |
| 2018-06-26 | $16.81 | $16.81 | $16.81 | $16.81 | $12.48 | 17,025 |
| 2018-06-25 | $17.11 | $17.11 | $16.36 | $16.81 | $12.48 | 7,168 |
| 2018-06-22 | $17.25 | $17.25 | $16.90 | $17.25 | $12.81 | 11,579 |
| 2018-06-21 | $16.86 | $17.20 | $16.86 | $17.01 | $12.62 | 13,649 |
| 2018-06-20 | $17.07 | $17.25 | $16.56 | $17.04 | $12.65 | 12,219 |
| 2018-06-19 | $17.27 | $17.28 | $17.01 | $17.02 | $12.64 | 4,727 |
| 2018-06-18 | $17.12 | $17.67 | $17.02 | $17.02 | $12.64 | 3,723 |
| 2018-06-15 | $17.06 | $17.30 | $16.97 | $17.30 | $12.84 | 8,248 |
| 2018-06-14 | $17.18 | $17.28 | $17.18 | $17.20 | $12.77 | 3,562 |
| 2018-06-13 | $17.19 | $17.31 | $17.08 | $17.31 | $12.85 | 4,744 |
| 2018-06-12 | $17.10 | $17.67 | $17.00 | $17.33 | $12.87 | 10,375 |
| 2018-06-11 | $17.38 | $17.53 | $17.05 | $17.19 | $12.76 | 4,977 |
| 2018-06-08 | $17.15 | $17.44 | $17.01 | $17.25 | $12.81 | 5,869 |
| 2018-06-07 | $17.11 | $17.67 | $17.11 | $17.13 | $12.72 | 3,946 |
| 2018-06-06 | $17.50 | $17.50 | $17.07 | $17.09 | $12.69 | 3,115 |
| 2018-06-05 | $17.53 | $17.53 | $17.53 | $17.53 | $13.01 | 37 |
| 2018-06-04 | $17.01 | $17.53 | $17.00 | $17.53 | $13.01 | 24,358 |
| 2018-06-01 | $17.00 | $17.19 | $16.95 | $17.00 | $12.62 | 6,524 |
| 2018-05-31 | $17.35 | $17.35 | $16.77 | $16.96 | $12.59 | 17,676 |
| 2018-05-30 | $16.83 | $16.89 | $16.03 | $16.59 | $12.32 | 60,637 |
| 2018-05-29 | $16.07 | $16.89 | $15.62 | $16.89 | $12.54 | 7,169 |
| 2018-05-25 | $15.50 | $16.50 | $15.37 | $15.95 | $11.84 | 71,935 |
| 2018-05-24 | $16.09 | $16.25 | $15.09 | $15.09 | $11.20 | 50,230 |
| 2018-05-23 | $16.07 | $16.39 | $16.07 | $16.21 | $12.03 | 14,929 |
| 2018-05-22 | $16.58 | $16.60 | $16.27 | $16.27 | $12.08 | 8,440 |
| 2018-05-21 | $17.66 | $17.66 | $16.24 | $16.24 | $12.06 | 45,497 |
| 2018-05-18 | $17.78 | $17.88 | $17.66 | $17.88 | $13.27 | 12,515 |
| 2018-05-17 | $17.97 | $17.97 | $17.77 | $17.77 | $13.19 | 7,000 |
| 2018-05-16 | $18.00 | $18.00 | $17.91 | $17.91 | $13.30 | 7,418 |
| 2018-05-15 | $17.89 | $18.05 | $17.89 | $17.91 | $13.30 | 976 |
| 2018-05-14 | $17.96 | $18.27 | $17.86 | $17.91 | $13.29 | 17,800 |
| 2018-05-11 | $17.75 | $18.10 | $17.75 | $17.80 | $13.21 | 13,833 |
| 2018-05-10 | $17.72 | $18.10 | $17.55 | $17.55 | $13.03 | 11,519 |
| 2018-05-09 | $17.40 | $17.53 | $17.34 | $17.35 | $12.88 | 7,253 |
| 2018-05-08 | $16.97 | $17.25 | $16.97 | $17.25 | $12.81 | 1,950 |
| 2018-05-07 | $17.16 | $17.40 | $17.00 | $17.15 | $12.73 | 25,274 |
| 2018-05-04 | $16.80 | $17.17 | $16.80 | $17.00 | $12.62 | 4,221 |
| 2018-05-03 | $16.96 | $16.96 | $16.73 | $16.75 | $12.43 | 4,456 |
| 2018-05-02 | $17.19 | $17.20 | $16.65 | $16.95 | $12.58 | 6,142 |
| 2018-05-01 | $16.70 | $17.19 | $16.62 | $17.19 | $12.76 | 2,706 |
| 2018-04-30 | $17.20 | $17.20 | $16.48 | $17.20 | $12.77 | 6,573 |
| 2018-04-27 | $17.07 | $17.17 | $16.66 | $17.17 | $12.75 | 11,619 |
| 2018-04-26 | $16.59 | $16.89 | $16.59 | $16.89 | $12.54 | 11,763 |
| 2018-04-25 | $16.26 | $16.49 | $16.20 | $16.43 | $12.20 | 17,458 |
| 2018-04-24 | $16.41 | $17.00 | $16.30 | $16.31 | $12.11 | 11,758 |
| 2018-04-23 | $16.40 | $16.56 | $16.40 | $16.43 | $12.20 | 8,399 |
| 2018-04-20 | $16.46 | $16.80 | $16.40 | $16.80 | $12.47 | 8,015 |
| 2018-04-19 | $16.95 | $16.95 | $16.65 | $16.65 | $12.36 | 3,284 |
| 2018-04-18 | $16.86 | $17.05 | $16.81 | $16.81 | $12.48 | 1,838 |
| 2018-04-17 | $17.00 | $17.00 | $16.82 | $17.00 | $12.62 | 2,120 |
| 2018-04-16 | $16.89 | $17.01 | $16.75 | $17.00 | $12.62 | 6,798 |
| 2018-04-13 | $16.84 | $17.09 | $16.84 | $17.09 | $12.68 | 1,073 |
| 2018-04-12 | $16.84 | $17.15 | $16.84 | $17.15 | $12.73 | 2,119 |
| 2018-04-11 | $16.95 | $17.00 | $16.80 | $17.00 | $12.62 | 12,710 |
| 2018-04-10 | $17.16 | $17.19 | $17.16 | $17.17 | $12.75 | 847 |
| 2018-04-09 | $17.02 | $17.18 | $17.00 | $17.10 | $12.69 | 7,628 |
| 2018-04-06 | $16.95 | $17.40 | $16.94 | $17.24 | $12.80 | 5,490 |
| 2018-04-05 | $17.09 | $17.36 | $16.75 | $17.36 | $12.89 | 4,571 |
| 2018-04-04 | $17.49 | $17.50 | $16.75 | $16.93 | $12.57 | 11,096 |
| 2018-04-03 | $17.01 | $17.34 | $16.71 | $17.24 | $12.80 | 12,859 |
| 2018-04-02 | $17.17 | $17.25 | $17.13 | $17.13 | $12.72 | 1,063 |
| 2018-03-29 | $16.70 | $17.18 | $16.70 | $17.18 | $12.75 | 968 |
| 2018-03-28 | $17.13 | $17.26 | $16.75 | $16.80 | $12.47 | 1,194 |
| 2018-03-27 | $17.39 | $17.96 | $17.35 | $17.38 | $12.62 | 3,455 |
| 2018-03-26 | $17.75 | $17.75 | $17.35 | $17.60 | $12.78 | 6,715 |
| 2018-03-23 | $17.65 | $18.03 | $17.60 | $17.75 | $12.89 | 1,390 |
| 2018-03-22 | $17.35 | $17.80 | $17.35 | $17.64 | $12.81 | 2,935 |
| 2018-03-21 | $17.36 | $17.80 | $17.36 | $17.80 | $12.93 | 7,239 |
| 2018-03-20 | $17.36 | $18.00 | $17.36 | $17.81 | $12.93 | 4,669 |
| 2018-03-19 | $17.90 | $17.92 | $17.55 | $17.83 | $12.95 | 8,534 |
| 2018-03-16 | $17.45 | $18.09 | $17.35 | $18.09 | $13.14 | 14,306 |
| 2018-03-15 | $17.61 | $17.61 | $16.94 | $17.59 | $12.77 | 2,596 |
| 2018-03-14 | $17.91 | $17.91 | $17.44 | $17.61 | $12.79 | 3,390 |
| 2018-03-13 | $17.20 | $18.00 | $16.83 | $17.50 | $12.71 | 6,135 |
| 2018-03-12 | $17.05 | $17.28 | $17.00 | $17.08 | $12.41 | 3,630 |
| 2018-03-09 | $16.94 | $17.18 | $16.86 | $17.18 | $12.48 | 9,880 |
| 2018-03-08 | $17.16 | $17.16 | $16.94 | $17.11 | $12.42 | 1,713 |
| 2018-03-07 | $16.71 | $17.18 | $16.71 | $16.98 | $12.33 | 3,653 |
| 2018-03-06 | $16.73 | $17.09 | $16.51 | $16.70 | $12.13 | 7,757 |
| 2018-03-05 | $16.89 | $17.13 | $16.72 | $17.09 | $12.41 | 1,947 |
| 2018-03-02 | $16.65 | $16.93 | $16.65 | $16.87 | $12.25 | 3,971 |
| 2018-03-01 | $16.84 | $16.84 | $16.50 | $16.74 | $12.16 | 3,956 |
| 2018-02-28 | $16.54 | $16.77 | $16.54 | $16.77 | $12.18 | 2,241 |
| 2018-02-27 | $16.79 | $16.88 | $16.26 | $16.65 | $12.09 | 15,745 |
| 2018-02-26 | $16.28 | $16.74 | $16.28 | $16.45 | $11.95 | 1,831 |
| 2018-02-23 | $16.84 | $17.02 | $16.84 | $16.94 | $12.30 | 2,665 |
| 2018-02-22 | $16.26 | $16.83 | $16.25 | $16.73 | $12.15 | 8,550 |
| 2018-02-21 | $16.89 | $16.89 | $16.21 | $16.25 | $11.80 | 15,005 |
| 2018-02-20 | $16.97 | $17.00 | $16.87 | $16.87 | $12.25 | 2,312 |
| 2018-02-16 | $16.86 | $17.32 | $16.86 | $17.31 | $12.57 | 5,015 |
| 2018-02-15 | $16.95 | $17.32 | $16.81 | $16.94 | $12.30 | 11,117 |
| 2018-02-14 | $16.93 | $17.32 | $16.75 | $16.79 | $12.19 | 5,710 |
| 2018-02-13 | $17.11 | $17.42 | $16.64 | $16.92 | $12.29 | 6,900 |
| 2018-02-12 | $16.94 | $17.28 | $16.76 | $17.01 | $12.35 | 5,960 |
| 2018-02-09 | $16.76 | $17.48 | $16.53 | $16.81 | $12.21 | 14,715 |
| 2018-02-08 | $17.58 | $17.58 | $16.72 | $17.07 | $12.40 | 29,920 |
| 2018-02-07 | $17.74 | $17.74 | $16.81 | $17.59 | $12.77 | 14,516 |
| 2018-02-06 | $16.55 | $17.40 | $16.40 | $17.20 | $12.49 | 17,111 |
| 2018-02-05 | $17.60 | $17.60 | $16.52 | $16.79 | $12.19 | 11,366 |
| 2018-02-02 | $17.90 | $17.90 | $17.30 | $17.33 | $12.58 | 1,698 |
| 2018-02-01 | $18.00 | $18.03 | $17.19 | $17.23 | $12.51 | 8,884 |
| 2018-01-31 | $17.16 | $18.50 | $16.52 | $17.62 | $12.80 | 23,159 |
| 2018-01-30 | $17.07 | $17.33 | $16.36 | $17.24 | $12.52 | 47,067 |
| 2018-01-29 | $17.61 | $17.66 | $16.87 | $17.25 | $12.53 | 29,703 |
| 2018-01-26 | $17.72 | $17.93 | $17.72 | $17.72 | $12.87 | 1,325 |
| 2018-01-25 | $18.00 | $18.00 | $17.75 | $17.96 | $13.04 | 1,491 |
| 2018-01-24 | $18.04 | $18.18 | $17.80 | $18.00 | $13.07 | 26,077 |
| 2018-01-23 | $18.11 | $18.19 | $17.98 | $18.18 | $13.20 | 21,273 |
| 2018-01-22 | $18.06 | $18.30 | $17.90 | $18.19 | $13.21 | 5,007 |
| 2018-01-19 | $17.77 | $18.20 | $17.77 | $17.98 | $13.06 | 12,379 |
| 2018-01-18 | $17.80 | $18.03 | $17.62 | $17.94 | $13.03 | 12,939 |
| 2018-01-17 | $18.13 | $18.31 | $17.83 | $17.92 | $13.01 | 23,006 |
| 2018-01-16 | $18.06 | $18.41 | $17.93 | $18.41 | $13.37 | 9,835 |
| 2018-01-12 | $18.49 | $18.49 | $18.15 | $18.27 | $13.27 | 5,030 |
| 2018-01-11 | $18.27 | $18.56 | $18.06 | $18.15 | $13.18 | 34,340 |
| 2018-01-10 | $18.50 | $18.54 | $17.90 | $18.06 | $13.11 | 21,765 |
| 2018-01-09 | $18.20 | $18.75 | $18.07 | $18.35 | $13.33 | 9,951 |
| 2018-01-08 | $18.35 | $18.60 | $17.75 | $18.23 | $13.24 | 20,582 |
| 2018-01-05 | $18.20 | $18.50 | $18.20 | $18.50 | $13.43 | 20,825 |
| 2018-01-04 | $18.46 | $18.96 | $18.16 | $18.25 | $13.25 | 44,233 |
| 2018-01-03 | $18.52 | $18.61 | $18.46 | $18.52 | $13.45 | 38,397 |
| 2018-01-02 | $18.54 | $18.65 | $18.31 | $18.50 | $13.43 | 20,622 |
| 2017-12-29 | $18.98 | $18.98 | $18.34 | $18.48 | $13.42 | 12,784 |
| 2017-12-28 | $18.28 | $18.44 | $18.03 | $18.25 | $13.25 | 9,359 |
| 2017-12-27 | $18.46 | $18.58 | $18.36 | $18.50 | $13.16 | 32,871 |
| 2017-12-26 | $18.36 | $18.58 | $18.36 | $18.41 | $13.10 | 9,709 |
| 2017-12-22 | $18.41 | $18.51 | $18.18 | $18.49 | $13.16 | 7,774 |
| 2017-12-21 | $18.11 | $18.60 | $18.11 | $18.26 | $12.99 | 5,777 |
| 2017-12-20 | $18.67 | $18.82 | $18.16 | $18.18 | $12.94 | 7,695 |
| 2017-12-19 | $18.31 | $18.50 | $18.21 | $18.22 | $12.96 | 11,474 |
| 2017-12-18 | $18.20 | $18.48 | $18.20 | $18.33 | $13.05 | 6,696 |
| 2017-12-15 | $18.12 | $18.28 | $18.01 | $18.28 | $13.01 | 12,988 |
| 2017-12-14 | $17.95 | $18.20 | $17.90 | $18.10 | $12.88 | 11,743 |
| 2017-12-13 | $17.96 | $17.99 | $17.85 | $17.85 | $12.70 | 1,081 |
| 2017-12-12 | $17.65 | $18.03 | $17.62 | $17.77 | $12.64 | 18,519 |
| 2017-12-11 | $18.28 | $18.28 | $17.55 | $17.62 | $12.54 | 27,739 |
| 2017-12-08 | $17.89 | $18.18 | $17.22 | $18.18 | $12.94 | 69,170 |
| 2017-12-07 | $17.66 | $17.92 | $17.33 | $17.80 | $12.67 | 80,454 |
| 2017-12-06 | $17.75 | $17.95 | $17.46 | $17.51 | $12.46 | 30,872 |
| 2017-12-05 | $17.82 | $17.90 | $17.22 | $17.80 | $12.67 | 40,170 |
| 2017-12-04 | $17.99 | $18.05 | $17.84 | $17.84 | $12.69 | 33,391 |
| 2017-12-01 | $17.97 | $18.02 | $17.81 | $17.99 | $12.80 | 17,691 |
| 2017-11-30 | $18.04 | $18.13 | $17.86 | $17.93 | $12.76 | 12,217 |
| 2017-11-29 | $17.85 | $18.19 | $17.80 | $17.84 | $12.69 | 31,547 |
| 2017-11-28 | $18.06 | $18.12 | $17.81 | $17.91 | $12.74 | 47,913 |
| 2017-11-27 | $17.77 | $18.08 | $17.65 | $17.80 | $12.67 | 23,068 |
| 2017-11-24 | $17.87 | $18.18 | $17.87 | $18.18 | $12.94 | 5,247 |
| 2017-11-22 | $18.39 | $18.39 | $17.86 | $17.92 | $12.75 | 17,105 |
| 2017-11-21 | $18.27 | $18.36 | $18.16 | $18.20 | $12.95 | 14,292 |
| 2017-11-20 | $18.26 | $18.40 | $18.26 | $18.39 | $13.09 | 9,077 |
| 2017-11-17 | $18.44 | $18.45 | $18.21 | $18.40 | $13.09 | 14,896 |
| 2017-11-16 | $18.30 | $18.39 | $18.14 | $18.24 | $12.98 | 15,362 |
| 2017-11-15 | $18.25 | $18.30 | $18.12 | $18.24 | $12.98 | 16,745 |
| 2017-11-14 | $18.30 | $18.30 | $18.18 | $18.29 | $13.01 | 9,263 |
| 2017-11-13 | $18.18 | $18.38 | $18.11 | $18.30 | $13.02 | 16,949 |
| 2017-11-10 | $18.07 | $18.38 | $18.07 | $18.27 | $13.00 | 31,908 |
| 2017-11-09 | $18.03 | $18.27 | $18.03 | $18.27 | $13.00 | 2,962 |
| 2017-11-08 | $18.02 | $18.25 | $18.02 | $18.23 | $12.97 | 2,235 |
| 2017-11-07 | $18.10 | $18.23 | $18.06 | $18.11 | $12.89 | 4,183 |
| 2017-11-06 | $17.37 | $18.25 | $17.37 | $18.25 | $12.99 | 25,257 |
| 2017-11-03 | $17.87 | $17.92 | $17.44 | $17.85 | $12.70 | 35,303 |
| 2017-11-02 | $18.00 | $18.00 | $17.71 | $17.87 | $12.72 | 12,945 |
| 2017-11-01 | $18.09 | $18.14 | $17.91 | $18.12 | $12.89 | 17,651 |
| 2017-10-31 | $18.14 | $18.15 | $17.78 | $18.10 | $12.88 | 26,062 |
| 2017-10-30 | $18.21 | $18.23 | $18.00 | $18.10 | $12.88 | 28,032 |
| 2017-10-27 | $18.33 | $18.34 | $17.92 | $18.34 | $13.05 | 40,536 |
| 2017-10-26 | $18.11 | $18.39 | $18.11 | $18.38 | $13.08 | 16,004 |
| 2017-10-25 | $17.73 | $18.24 | $17.70 | $18.24 | $12.98 | 18,301 |
| 2017-10-24 | $18.00 | $18.00 | $17.74 | $17.93 | $12.76 | 33,238 |
| 2017-10-23 | $18.11 | $18.12 | $17.76 | $18.00 | $12.81 | 19,551 |
| 2017-10-20 | $18.21 | $18.21 | $18.01 | $18.19 | $12.94 | 36,837 |
| 2017-10-19 | $18.37 | $18.45 | $18.17 | $18.31 | $13.03 | 9,760 |
| 2017-10-18 | $18.20 | $18.42 | $18.01 | $18.23 | $12.97 | 28,818 |
| 2017-10-17 | $18.31 | $18.50 | $18.30 | $18.40 | $13.09 | 11,414 |
| 2017-10-16 | $18.39 | $18.51 | $18.27 | $18.49 | $13.16 | 25,608 |
| 2017-10-13 | $18.40 | $18.40 | $18.15 | $18.27 | $13.00 | 8,808 |
| 2017-10-12 | $18.49 | $18.49 | $18.26 | $18.26 | $12.99 | 3,837 |
| 2017-10-11 | $18.29 | $18.42 | $18.21 | $18.42 | $13.11 | 4,301 |
| 2017-10-10 | $18.22 | $18.44 | $18.22 | $18.36 | $13.06 | 22,960 |
| 2017-10-09 | $18.09 | $18.30 | $18.09 | $18.30 | $13.02 | 36,359 |
| 2017-10-06 | $18.30 | $18.30 | $18.06 | $18.06 | $12.85 | 15,971 |
| 2017-10-05 | $18.23 | $18.33 | $18.18 | $18.28 | $13.01 | 10,417 |
| 2017-10-04 | $18.15 | $18.35 | $18.07 | $18.25 | $12.99 | 23,796 |
| 2017-10-03 | $18.13 | $18.24 | $17.95 | $18.07 | $12.86 | 21,470 |
| 2017-10-02 | $18.34 | $18.35 | $18.01 | $18.25 | $12.99 | 7,562 |
| 2017-09-29 | $18.25 | $18.35 | $17.76 | $18.21 | $12.96 | 34,842 |
| 2017-09-28 | $17.82 | $18.34 | $17.73 | $18.25 | $12.99 | 14,807 |
| 2017-09-27 | $17.87 | $18.20 | $17.86 | $18.18 | $12.68 | 41,293 |
| 2017-09-26 | $18.20 | $18.29 | $17.80 | $18.18 | $12.68 | 55,363 |
| 2017-09-25 | $17.91 | $18.64 | $17.91 | $18.10 | $12.62 | 36,321 |
| 2017-09-22 | $17.86 | $18.45 | $17.64 | $18.05 | $12.58 | 43,673 |
| 2017-09-21 | $18.49 | $18.96 | $17.88 | $18.45 | $12.86 | 43,860 |
| 2017-09-20 | $17.84 | $18.60 | $17.84 | $18.29 | $12.75 | 27,985 |
| 2017-09-19 | $18.17 | $18.21 | $17.67 | $17.95 | $12.52 | 23,456 |
| 2017-09-18 | $17.86 | $18.14 | $17.78 | $17.87 | $12.46 | 34,161 |
| 2017-09-15 | $18.27 | $18.60 | $17.56 | $17.56 | $12.24 | 103,109 |
| 2017-09-14 | $18.00 | $18.95 | $18.00 | $18.30 | $12.76 | 30,015 |
| 2017-09-13 | $18.41 | $18.86 | $18.20 | $18.20 | $12.69 | 30,240 |
| 2017-09-12 | $18.06 | $19.00 | $18.03 | $19.00 | $13.25 | 26,232 |
| 2017-09-11 | $18.06 | $18.50 | $17.89 | $18.50 | $12.90 | 46,265 |
| 2017-09-08 | $17.75 | $18.10 | $17.61 | $17.90 | $12.48 | 20,285 |
| 2017-09-07 | $18.25 | $18.43 | $17.80 | $18.20 | $12.69 | 20,760 |
| 2017-09-06 | $17.78 | $18.50 | $17.78 | $18.27 | $12.74 | 10,457 |
| 2017-09-05 | $17.99 | $17.99 | $17.57 | $17.97 | $12.53 | 25,122 |
| 2017-09-01 | $17.99 | $17.99 | $17.71 | $17.88 | $12.47 | 10,347 |
| 2017-08-31 | $17.56 | $18.10 | $17.56 | $18.10 | $12.62 | 16,036 |
| 2017-08-30 | $18.00 | $18.00 | $17.52 | $17.61 | $12.28 | 19,483 |
| 2017-08-29 | $17.55 | $18.00 | $17.55 | $18.00 | $12.55 | 19,114 |
| 2017-08-28 | $18.05 | $18.05 | $17.60 | $17.62 | $12.28 | 22,315 |
| 2017-08-25 | $17.89 | $18.10 | $17.66 | $18.10 | $12.62 | 32,576 |
| 2017-08-24 | $18.14 | $18.14 | $17.61 | $17.61 | $12.28 | 9,581 |
| 2017-08-23 | $17.50 | $18.50 | $17.15 | $18.50 | $12.90 | 27,924 |
| 2017-08-22 | $17.92 | $17.92 | $17.57 | $17.60 | $12.27 | 18,303 |
| 2017-08-21 | $18.00 | $18.00 | $17.27 | $17.90 | $12.48 | 23,327 |
| 2017-08-18 | $17.63 | $18.13 | $17.27 | $18.13 | $12.64 | 7,117 |
| 2017-08-17 | $18.10 | $18.14 | $17.27 | $17.65 | $12.31 | 19,485 |
| 2017-08-16 | $17.32 | $17.88 | $17.05 | $17.84 | $12.44 | 15,422 |
| 2017-08-15 | $17.20 | $18.17 | $17.14 | $17.67 | $12.32 | 14,429 |
| 2017-08-14 | $17.05 | $17.46 | $17.05 | $17.20 | $11.99 | 9,683 |
| 2017-08-11 | $17.05 | $17.15 | $17.05 | $17.05 | $11.89 | 3,428 |
| 2017-08-10 | $17.15 | $17.40 | $17.05 | $17.17 | $11.97 | 10,130 |
| 2017-08-09 | $17.05 | $17.20 | $17.05 | $17.15 | $11.96 | 8,136 |
| 2017-08-08 | $17.25 | $17.35 | $16.95 | $17.06 | $11.89 | 14,530 |
| 2017-08-07 | $17.36 | $17.91 | $17.02 | $17.35 | $12.10 | 14,494 |
| 2017-08-04 | $17.90 | $18.37 | $17.04 | $17.50 | $12.20 | 10,118 |
| 2017-08-03 | $17.52 | $18.00 | $17.32 | $17.54 | $12.23 | 17,810 |
| 2017-08-02 | $18.20 | $18.20 | $17.36 | $17.95 | $12.52 | 15,316 |
| 2017-08-01 | $17.99 | $18.20 | $17.25 | $18.20 | $12.69 | 19,211 |
| 2017-07-31 | $17.75 | $18.39 | $17.35 | $17.55 | $12.24 | 8,539 |
| 2017-07-28 | $17.75 | $18.24 | $17.55 | $17.70 | $12.34 | 8,577 |
| 2017-07-27 | $17.50 | $17.75 | $17.36 | $17.75 | $12.38 | 13,216 |
| 2017-07-26 | $18.30 | $18.30 | $17.35 | $17.55 | $12.24 | 16,955 |
| 2017-07-25 | $17.35 | $18.45 | $17.35 | $18.45 | $12.86 | 22,362 |
| 2017-07-24 | $17.10 | $17.35 | $17.10 | $17.35 | $12.10 | 24,261 |
| 2017-07-21 | $16.85 | $17.20 | $16.80 | $17.10 | $11.92 | 16,644 |
| 2017-07-20 | $16.94 | $17.13 | $16.75 | $16.90 | $11.78 | 27,590 |
| 2017-07-19 | $17.35 | $17.35 | $16.50 | $17.25 | $12.03 | 20,207 |
| 2017-07-18 | $17.37 | $17.95 | $17.00 | $17.34 | $12.09 | 19,274 |
| 2017-07-17 | $17.82 | $18.25 | $17.49 | $17.51 | $12.21 | 12,201 |
| 2017-07-14 | $17.76 | $18.00 | $17.64 | $18.00 | $12.55 | 9,821 |
| 2017-07-13 | $18.10 | $18.10 | $17.63 | $17.90 | $12.48 | 11,263 |
| 2017-07-12 | $18.11 | $18.40 | $18.00 | $18.01 | $12.56 | 9,660 |
| 2017-07-11 | $18.00 | $18.20 | $18.00 | $18.20 | $12.69 | 3,456 |
| 2017-07-10 | $18.87 | $18.87 | $18.00 | $18.00 | $12.55 | 17,946 |
| 2017-07-07 | $18.70 | $18.87 | $18.55 | $18.85 | $13.14 | 17,515 |
| 2017-07-06 | $18.43 | $18.95 | $18.43 | $18.75 | $13.07 | 20,928 |
| 2017-07-05 | $18.08 | $19.00 | $18.08 | $19.00 | $13.25 | 24,073 |
| 2017-07-03 | $18.55 | $18.75 | $18.33 | $18.75 | $13.03 | 26,757 |
| 2017-06-30 | $18.00 | $18.75 | $18.00 | $18.75 | $13.03 | 33,293 |
| 2017-06-29 | $17.78 | $18.10 | $17.78 | $18.05 | $12.54 | 45,430 |
| 2017-06-28 | $17.95 | $18.24 | $17.70 | $18.24 | $12.67 | 86,009 |
| 2017-06-27 | $18.40 | $18.40 | $17.94 | $18.00 | $12.51 | 29,965 |
| 2017-06-26 | $18.34 | $18.34 | $17.94 | $18.33 | $12.74 | 54,325 |
| 2017-06-23 | $18.00 | $18.32 | $17.98 | $18.28 | $12.70 | 36,596 |
| 2017-06-22 | $18.19 | $18.19 | $18.00 | $18.02 | $12.52 | 22,271 |
| 2017-06-21 | $18.15 | $18.19 | $18.05 | $18.05 | $12.54 | 23,946 |
| 2017-06-20 | $18.12 | $18.30 | $18.02 | $18.10 | $12.58 | 12,872 |
| 2017-06-19 | $18.20 | $18.45 | $18.01 | $18.05 | $12.54 | 18,938 |
| 2017-06-16 | $18.19 | $18.48 | $18.01 | $18.44 | $12.81 | 13,170 |
| 2017-06-15 | $18.00 | $18.19 | $18.00 | $18.10 | $12.58 | 19,687 |
| 2017-06-14 | $18.09 | $18.32 | $18.00 | $18.00 | $12.51 | 24,218 |
| 2017-06-13 | $18.27 | $18.39 | $18.02 | $18.23 | $12.67 | 30,775 |
| 2017-06-12 | $18.49 | $18.52 | $18.12 | $18.30 | $12.72 | 58,408 |
| 2017-06-09 | $18.36 | $18.45 | $17.56 | $18.39 | $12.78 | 276,136 |