Pennymac Mortgage Investment Trust (PMT) Exchange: NYSE
Data as of June 25, 2025
$13.13 ($0.04) 0.31%
Pennymac Mortgage Investment Trust - Daily Information
Click for more stock information on Pennymac Mortgage Investment Trust.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $13.13 |
| Previous Close | $13.13 |
| High | $13.22 |
| Low | $13.11 |
| Adjusted Open | $13.13 |
| Previous Adjusted Close | $13.13 |
| Adjusted High | $13.22 |
| Adjusted Low | $13.11 |
About Pennymac Mortgage Investment Trust (PMT)
PennyMac Mortgage Investment Trust is a mortgage real estate investment trust (REIT) that invests primarily in residential mortgage loans and mortgage-related assets. PMT is externally managed by PNMAC Capital Management, LLC, a wholly-owned subsidiary of PennyMac Financial Services, Inc. (NYSE: PFSI).
Invest in Pennymac Mortgage Investment Trust (PMT)
Historical Stock Data for Pennymac Mortgage Investment Trust (PMT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $13.13 | $13.22 | $13.11 | $13.13 | $13.13 | 612,187 |
| 2025-05-15 | $12.85 | $13.10 | $12.85 | $13.09 | $13.09 | 475,961 |
| 2025-05-14 | $12.90 | $13.00 | $12.82 | $12.83 | $12.83 | 505,499 |
| 2025-05-13 | $12.97 | $13.00 | $12.88 | $12.92 | $12.92 | 440,374 |
| 2025-05-12 | $12.90 | $12.97 | $12.77 | $12.87 | $12.87 | 671,993 |
| 2025-05-09 | $12.72 | $12.77 | $12.60 | $12.74 | $12.74 | 486,466 |
| 2025-05-08 | $12.72 | $12.89 | $12.67 | $12.69 | $12.69 | 562,131 |
| 2025-05-07 | $12.67 | $12.74 | $12.59 | $12.65 | $12.65 | 536,145 |
| 2025-05-06 | $12.79 | $12.85 | $12.62 | $12.62 | $12.62 | 557,019 |
| 2025-05-05 | $12.87 | $12.94 | $12.79 | $12.83 | $12.83 | 531,658 |
| 2025-05-02 | $12.92 | $13.02 | $12.85 | $12.92 | $12.92 | 750,272 |
| 2025-05-01 | $12.89 | $12.98 | $12.73 | $12.81 | $12.81 | 894,318 |
| 2025-04-30 | $12.74 | $12.95 | $12.52 | $12.84 | $12.84 | 1,000,940 |
| 2025-04-29 | $12.74 | $12.97 | $12.56 | $12.84 | $12.84 | 1,155,075 |
| 2025-04-28 | $12.26 | $12.67 | $12.24 | $12.61 | $12.61 | 1,182,862 |
| 2025-04-25 | $12.07 | $12.23 | $11.98 | $12.20 | $12.20 | 1,130,997 |
| 2025-04-24 | $12.26 | $12.32 | $12.03 | $12.07 | $12.07 | 2,247,782 |
| 2025-04-23 | $12.71 | $13.03 | $12.22 | $12.29 | $12.29 | 3,309,448 |
| 2025-04-22 | $13.05 | $13.21 | $12.96 | $13.21 | $13.21 | 902,460 |
| 2025-04-21 | $12.86 | $12.99 | $12.75 | $12.90 | $12.90 | 528,929 |
| 2025-04-17 | $12.71 | $13.07 | $12.71 | $12.99 | $12.99 | 719,988 |
| 2025-04-16 | $12.77 | $12.87 | $12.65 | $12.69 | $12.69 | 807,284 |
| 2025-04-15 | $12.61 | $12.86 | $12.52 | $12.75 | $12.75 | 626,786 |
| 2025-04-14 | $12.37 | $12.64 | $12.23 | $12.56 | $12.56 | 998,041 |
| 2025-04-11 | $12.22 | $12.27 | $11.81 | $12.19 | $12.19 | 1,342,975 |
| 2025-04-10 | $13.30 | $13.30 | $12.36 | $12.62 | $12.22 | 1,924,950 |
| 2025-04-09 | $12.51 | $13.46 | $12.13 | $13.41 | $12.98 | 2,492,938 |
| 2025-04-08 | $13.50 | $13.62 | $12.62 | $12.69 | $12.29 | 1,377,770 |
| 2025-04-07 | $13.27 | $13.87 | $12.83 | $13.03 | $12.62 | 1,924,940 |
| 2025-04-04 | $14.06 | $14.18 | $13.52 | $13.67 | $13.24 | 1,272,545 |
| 2025-04-03 | $14.34 | $14.61 | $14.21 | $14.43 | $13.97 | 1,521,250 |
| 2025-04-02 | $14.55 | $14.63 | $14.45 | $14.58 | $14.12 | 914,470 |
| 2025-04-01 | $14.63 | $14.68 | $14.55 | $14.61 | $14.15 | 433,238 |
| 2025-03-31 | $14.53 | $14.87 | $14.50 | $14.65 | $14.18 | 786,842 |
| 2025-03-28 | $14.83 | $14.83 | $14.47 | $14.63 | $14.63 | 647,292 |
| 2025-03-27 | $14.60 | $14.82 | $14.59 | $14.77 | $14.77 | 957,024 |
| 2025-03-26 | $14.67 | $14.69 | $14.48 | $14.65 | $14.65 | 613,067 |
| 2025-03-25 | $14.73 | $14.79 | $14.60 | $14.65 | $14.65 | 592,168 |
| 2025-03-24 | $14.68 | $14.88 | $14.59 | $14.73 | $14.73 | 678,337 |
| 2025-03-21 | $14.68 | $14.74 | $14.59 | $14.63 | $14.63 | 1,754,130 |
| 2025-03-20 | $14.66 | $14.84 | $14.65 | $14.76 | $14.76 | 583,099 |
| 2025-03-19 | $14.73 | $14.75 | $14.56 | $14.64 | $14.64 | 599,950 |
| 2025-03-18 | $14.65 | $14.74 | $14.55 | $14.66 | $14.66 | 891,842 |
| 2025-03-17 | $14.40 | $14.59 | $14.40 | $14.59 | $14.59 | 533,513 |
| 2025-03-14 | $14.37 | $14.53 | $14.31 | $14.51 | $14.51 | 401,298 |
| 2025-03-13 | $14.38 | $14.58 | $14.25 | $14.26 | $14.26 | 511,071 |
| 2025-03-12 | $14.34 | $14.37 | $14.14 | $14.33 | $14.33 | 835,812 |
| 2025-03-11 | $14.69 | $14.72 | $14.26 | $14.33 | $14.33 | 781,167 |
| 2025-03-10 | $14.71 | $14.93 | $14.58 | $14.63 | $14.63 | 754,853 |
| 2025-03-07 | $14.36 | $14.77 | $14.30 | $14.76 | $14.76 | 693,149 |
| 2025-03-06 | $14.34 | $14.51 | $14.33 | $14.33 | $14.33 | 727,906 |
| 2025-03-05 | $14.40 | $14.55 | $14.35 | $14.50 | $14.50 | 430,948 |
| 2025-03-04 | $14.46 | $14.56 | $14.30 | $14.36 | $14.36 | 805,242 |
| 2025-03-03 | $14.63 | $14.70 | $14.47 | $14.59 | $14.59 | 646,477 |
| 2025-02-28 | $14.44 | $14.66 | $14.44 | $14.65 | $14.65 | 657,672 |
| 2025-02-27 | $14.37 | $14.53 | $14.36 | $14.39 | $14.39 | 623,072 |
| 2025-02-26 | $14.47 | $14.78 | $14.38 | $14.42 | $14.42 | 1,194,061 |
| 2025-02-25 | $14.19 | $14.54 | $14.19 | $14.53 | $14.53 | 1,498,871 |
| 2025-02-24 | $14.07 | $14.25 | $14.05 | $14.11 | $14.11 | 604,976 |
| 2025-02-21 | $14.11 | $14.16 | $13.99 | $14.07 | $14.07 | 766,487 |
| 2025-02-20 | $13.75 | $14.03 | $13.75 | $14.00 | $14.00 | 563,224 |
| 2025-02-19 | $13.65 | $13.85 | $13.64 | $13.79 | $13.79 | 379,437 |
| 2025-02-18 | $13.70 | $13.86 | $13.70 | $13.76 | $13.76 | 391,651 |
| 2025-02-14 | $13.75 | $13.77 | $13.68 | $13.77 | $13.77 | 439,615 |
| 2025-02-13 | $13.65 | $13.74 | $13.58 | $13.72 | $13.72 | 368,019 |
| 2025-02-12 | $13.48 | $13.65 | $13.44 | $13.62 | $13.62 | 629,693 |
| 2025-02-11 | $13.55 | $13.69 | $13.55 | $13.65 | $13.65 | 613,851 |
| 2025-02-10 | $13.59 | $13.62 | $13.46 | $13.62 | $13.62 | 550,044 |
| 2025-02-07 | $13.59 | $13.61 | $13.42 | $13.50 | $13.50 | 626,865 |
| 2025-02-06 | $13.58 | $13.64 | $13.46 | $13.63 | $13.63 | 988,843 |
| 2025-02-05 | $13.53 | $13.64 | $13.45 | $13.55 | $13.55 | 947,467 |
| 2025-02-04 | $13.10 | $13.53 | $13.10 | $13.51 | $13.51 | 820,072 |
| 2025-02-03 | $13.41 | $13.63 | $13.31 | $13.35 | $13.35 | 1,132,769 |
| 2025-01-31 | $13.40 | $13.69 | $13.23 | $13.60 | $13.60 | 2,025,881 |
| 2025-01-30 | $12.80 | $12.95 | $12.78 | $12.89 | $12.89 | 641,621 |
| 2025-01-29 | $12.85 | $12.90 | $12.64 | $12.69 | $12.69 | 442,327 |
| 2025-01-28 | $12.84 | $13.01 | $12.77 | $12.80 | $12.80 | 529,553 |
| 2025-01-27 | $12.60 | $12.93 | $12.60 | $12.90 | $12.90 | 690,736 |
| 2025-01-24 | $12.52 | $12.72 | $12.46 | $12.61 | $12.61 | 760,011 |
| 2025-01-23 | $12.60 | $12.67 | $12.51 | $12.56 | $12.56 | 755,973 |
| 2025-01-22 | $12.67 | $12.74 | $12.57 | $12.60 | $12.60 | 477,483 |
| 2025-01-21 | $12.76 | $12.80 | $12.67 | $12.70 | $12.70 | 483,200 |
| 2025-01-17 | $12.68 | $12.76 | $12.65 | $12.71 | $12.71 | 563,088 |
| 2025-01-16 | $12.55 | $12.65 | $12.49 | $12.57 | $12.57 | 848,861 |
| 2025-01-15 | $12.50 | $12.57 | $12.37 | $12.52 | $12.52 | 605,406 |
| 2025-01-14 | $12.00 | $12.28 | $11.97 | $12.26 | $12.26 | 655,479 |
| 2025-01-13 | $12.10 | $12.12 | $11.77 | $12.00 | $12.00 | 1,064,808 |
| 2025-01-10 | $12.25 | $12.25 | $12.02 | $12.11 | $12.11 | 922,169 |
| 2025-01-08 | $12.38 | $12.45 | $12.28 | $12.41 | $12.41 | 571,731 |
| 2025-01-07 | $12.55 | $12.60 | $12.43 | $12.48 | $12.48 | 599,186 |
| 2025-01-06 | $12.68 | $12.72 | $12.51 | $12.51 | $12.51 | 889,214 |
| 2025-01-03 | $12.55 | $12.75 | $12.53 | $12.70 | $12.70 | 944,319 |
| 2025-01-02 | $12.65 | $12.69 | $12.47 | $12.56 | $12.56 | 650,573 |
| 2024-12-31 | $12.49 | $12.67 | $12.48 | $12.59 | $12.59 | 1,025,382 |
| 2024-12-30 | $12.50 | $12.55 | $12.33 | $12.44 | $12.44 | 926,986 |
| 2024-12-27 | $12.48 | $12.69 | $12.46 | $12.55 | $12.55 | 1,069,630 |
| 2024-12-26 | $13.10 | $13.12 | $12.93 | $13.00 | $12.60 | 907,027 |
| 2024-12-24 | $12.91 | $13.07 | $12.88 | $13.06 | $12.66 | 566,274 |
| 2024-12-23 | $12.95 | $12.96 | $12.83 | $12.90 | $12.50 | 908,829 |
| 2024-12-20 | $12.84 | $13.17 | $12.80 | $12.98 | $12.58 | 3,411,021 |
| 2024-12-19 | $13.15 | $13.23 | $12.94 | $12.95 | $12.55 | 1,032,227 |
| 2024-12-18 | $13.44 | $13.56 | $12.97 | $13.03 | $12.63 | 921,455 |
| 2024-12-17 | $13.53 | $13.71 | $13.41 | $13.43 | $13.02 | 841,817 |
| 2024-12-16 | $13.58 | $13.83 | $13.55 | $13.59 | $13.17 | 971,116 |
| 2024-12-13 | $13.43 | $13.57 | $13.35 | $13.55 | $13.13 | 434,383 |
| 2024-12-12 | $13.44 | $13.50 | $13.42 | $13.43 | $13.02 | 646,484 |
| 2024-12-11 | $13.59 | $13.60 | $13.41 | $13.47 | $13.05 | 415,975 |
| 2024-12-10 | $13.60 | $13.62 | $13.46 | $13.54 | $13.12 | 537,409 |
| 2024-12-09 | $13.66 | $13.66 | $13.57 | $13.59 | $13.17 | 393,695 |
| 2024-12-06 | $13.50 | $13.59 | $13.46 | $13.56 | $13.14 | 399,627 |
| 2024-12-05 | $13.53 | $13.56 | $13.39 | $13.43 | $13.02 | 448,784 |
| 2024-12-04 | $13.51 | $13.57 | $13.43 | $13.51 | $13.09 | 622,219 |
| 2024-12-03 | $13.62 | $13.64 | $13.43 | $13.47 | $13.05 | 379,782 |
| 2024-12-02 | $13.59 | $13.66 | $13.51 | $13.62 | $13.20 | 494,079 |
| 2024-11-29 | $13.56 | $13.67 | $13.56 | $13.59 | $13.17 | 296,147 |
| 2024-11-27 | $13.46 | $13.68 | $13.46 | $13.56 | $13.14 | 437,470 |
| 2024-11-26 | $13.55 | $13.56 | $13.33 | $13.45 | $13.03 | 549,305 |
| 2024-11-25 | $13.51 | $13.69 | $13.51 | $13.58 | $13.16 | 544,980 |
| 2024-11-22 | $13.40 | $13.52 | $13.38 | $13.43 | $13.02 | 508,488 |
| 2024-11-21 | $13.21 | $13.36 | $13.16 | $13.34 | $12.93 | 518,461 |
| 2024-11-20 | $13.17 | $13.19 | $13.07 | $13.15 | $12.74 | 387,279 |
| 2024-11-19 | $13.05 | $13.23 | $13.04 | $13.20 | $12.79 | 432,725 |
| 2024-11-18 | $13.04 | $13.18 | $12.99 | $13.11 | $12.71 | 431,475 |
| 2024-11-15 | $13.04 | $13.09 | $12.99 | $13.06 | $12.66 | 902,058 |
| 2024-11-14 | $13.11 | $13.22 | $13.03 | $13.06 | $12.66 | 784,573 |
| 2024-11-13 | $13.20 | $13.32 | $13.11 | $13.11 | $12.71 | 902,917 |
| 2024-11-12 | $13.43 | $13.44 | $13.17 | $13.20 | $12.79 | 846,796 |
| 2024-11-11 | $13.45 | $13.55 | $13.39 | $13.49 | $13.07 | 885,149 |
| 2024-11-08 | $13.46 | $13.50 | $13.39 | $13.44 | $13.02 | 1,367,312 |
| 2024-11-07 | $13.47 | $13.53 | $13.39 | $13.43 | $13.02 | 1,066,702 |
| 2024-11-06 | $13.68 | $13.74 | $13.13 | $13.44 | $13.02 | 1,418,953 |
| 2024-11-05 | $13.39 | $13.46 | $13.32 | $13.37 | $12.96 | 782,449 |
| 2024-11-04 | $13.48 | $13.52 | $13.41 | $13.42 | $13.01 | 784,023 |
| 2024-11-01 | $13.56 | $13.60 | $13.36 | $13.39 | $12.98 | 670,889 |
| 2024-10-31 | $13.78 | $13.81 | $13.47 | $13.48 | $13.06 | 605,670 |
| 2024-10-30 | $13.79 | $13.93 | $13.78 | $13.81 | $13.38 | 576,103 |
| 2024-10-29 | $13.62 | $13.75 | $13.46 | $13.72 | $13.30 | 606,653 |
| 2024-10-28 | $13.63 | $13.73 | $13.59 | $13.67 | $13.25 | 502,092 |
| 2024-10-25 | $13.81 | $13.87 | $13.59 | $13.60 | $13.18 | 672,362 |
| 2024-10-24 | $13.61 | $13.83 | $13.59 | $13.79 | $13.36 | 1,043,757 |
| 2024-10-23 | $13.62 | $13.78 | $13.29 | $13.52 | $13.10 | 1,134,570 |
| 2024-10-22 | $13.77 | $13.78 | $13.63 | $13.67 | $13.25 | 653,588 |
| 2024-10-21 | $14.08 | $14.08 | $13.79 | $13.81 | $13.38 | 658,149 |
| 2024-10-18 | $14.12 | $14.12 | $14.01 | $14.06 | $13.63 | 419,467 |
| 2024-10-17 | $14.14 | $14.19 | $14.05 | $14.09 | $13.65 | 420,043 |
| 2024-10-16 | $14.06 | $14.21 | $14.06 | $14.13 | $13.69 | 616,474 |
| 2024-10-15 | $14.04 | $14.13 | $13.98 | $14.00 | $13.57 | 541,055 |
| 2024-10-14 | $13.97 | $14.06 | $13.85 | $14.03 | $13.60 | 632,103 |
| 2024-10-11 | $13.85 | $13.97 | $13.56 | $13.92 | $13.92 | 1,066,465 |
| 2024-10-10 | $14.33 | $14.36 | $14.20 | $14.26 | $13.86 | 1,036,978 |
| 2024-10-09 | $14.35 | $14.46 | $14.27 | $14.36 | $13.96 | 612,309 |
| 2024-10-08 | $14.22 | $14.36 | $14.11 | $14.34 | $14.34 | 784,391 |
| 2024-10-07 | $14.30 | $14.30 | $14.11 | $14.18 | $14.18 | 717,652 |
| 2024-10-04 | $14.27 | $14.31 | $14.16 | $14.29 | $14.29 | 769,983 |
| 2024-10-03 | $14.19 | $14.20 | $14.07 | $14.17 | $14.17 | 508,463 |
| 2024-10-02 | $14.15 | $14.22 | $14.11 | $14.20 | $14.20 | 649,149 |
| 2024-10-01 | $14.46 | $14.46 | $14.17 | $14.25 | $14.25 | 892,911 |
| 2024-09-30 | $14.29 | $14.37 | $14.25 | $14.26 | $14.26 | 704,161 |
| 2024-09-27 | $14.27 | $14.33 | $14.18 | $14.28 | $14.28 | 560,851 |
| 2024-09-26 | $14.15 | $14.19 | $14.09 | $14.14 | $14.14 | 467,277 |
| 2024-09-25 | $14.28 | $14.28 | $14.06 | $14.08 | $14.08 | 571,470 |
| 2024-09-24 | $14.19 | $14.30 | $14.16 | $14.25 | $14.25 | 383,365 |
| 2024-09-23 | $14.28 | $14.29 | $14.07 | $14.16 | $14.16 | 588,044 |
| 2024-09-20 | $14.27 | $14.37 | $14.24 | $14.26 | $14.26 | 1,654,726 |
| 2024-09-19 | $14.49 | $14.49 | $14.29 | $14.38 | $14.38 | 876,127 |
| 2024-09-18 | $14.29 | $14.43 | $14.16 | $14.25 | $14.25 | 653,879 |
| 2024-09-17 | $14.36 | $14.36 | $14.21 | $14.24 | $14.24 | 1,131,171 |
| 2024-09-16 | $14.25 | $14.25 | $14.11 | $14.20 | $14.20 | 650,783 |
| 2024-09-13 | $14.06 | $14.21 | $13.98 | $14.19 | $14.19 | 528,808 |
| 2024-09-12 | $13.86 | $13.94 | $13.81 | $13.92 | $13.92 | 314,328 |
| 2024-09-11 | $13.82 | $13.85 | $13.68 | $13.80 | $13.80 | 448,352 |
| 2024-09-10 | $13.77 | $13.86 | $13.73 | $13.84 | $13.84 | 431,093 |
| 2024-09-09 | $13.79 | $13.84 | $13.67 | $13.77 | $13.77 | 568,478 |
| 2024-09-06 | $13.85 | $13.89 | $13.73 | $13.79 | $13.79 | 685,071 |
| 2024-09-05 | $13.92 | $13.97 | $13.82 | $13.91 | $13.91 | 550,114 |
| 2024-09-04 | $13.95 | $13.95 | $13.78 | $13.86 | $13.86 | 680,186 |
| 2024-09-03 | $14.08 | $14.26 | $13.91 | $13.95 | $13.95 | 990,208 |
| 2024-08-30 | $14.15 | $14.22 | $14.02 | $14.21 | $14.21 | 689,548 |
| 2024-08-29 | $14.09 | $14.20 | $14.00 | $14.14 | $14.14 | 1,664,766 |
| 2024-08-28 | $13.94 | $14.11 | $13.94 | $14.02 | $14.02 | 464,076 |
| 2024-08-27 | $14.00 | $14.04 | $13.95 | $14.00 | $14.00 | 578,258 |
| 2024-08-26 | $14.15 | $14.20 | $14.02 | $14.04 | $14.04 | 707,058 |
| 2024-08-23 | $13.78 | $14.05 | $13.71 | $14.02 | $14.02 | 663,471 |
| 2024-08-22 | $13.83 | $13.83 | $13.69 | $13.71 | $13.71 | 884,118 |
| 2024-08-21 | $13.77 | $13.80 | $13.69 | $13.77 | $13.77 | 357,096 |
| 2024-08-20 | $13.74 | $13.79 | $13.66 | $13.69 | $13.69 | 570,783 |
| 2024-08-19 | $13.75 | $13.84 | $13.73 | $13.81 | $13.81 | 483,991 |
| 2024-08-16 | $13.66 | $13.78 | $13.66 | $13.72 | $13.72 | 525,384 |
| 2024-08-15 | $13.67 | $13.75 | $13.49 | $13.67 | $13.67 | 538,764 |
| 2024-08-14 | $13.44 | $13.52 | $13.37 | $13.49 | $13.49 | 471,980 |
| 2024-08-13 | $13.38 | $13.48 | $13.31 | $13.44 | $13.44 | 549,301 |
| 2024-08-12 | $13.48 | $13.48 | $13.25 | $13.29 | $13.29 | 575,755 |
| 2024-08-09 | $13.45 | $13.45 | $13.27 | $13.45 | $13.45 | 655,966 |
| 2024-08-08 | $13.42 | $13.46 | $13.24 | $13.41 | $13.41 | 618,746 |
| 2024-08-07 | $13.50 | $13.52 | $13.23 | $13.33 | $13.33 | 817,736 |
| 2024-08-06 | $13.23 | $13.40 | $13.11 | $13.28 | $13.28 | 787,434 |
| 2024-08-05 | $13.00 | $13.39 | $12.81 | $13.16 | $13.16 | 1,373,352 |
| 2024-08-02 | $13.36 | $13.69 | $13.32 | $13.60 | $13.60 | 827,186 |
| 2024-08-01 | $13.85 | $13.89 | $13.39 | $13.58 | $13.58 | 895,387 |
| 2024-07-31 | $13.89 | $13.95 | $13.73 | $13.77 | $13.77 | 757,357 |
| 2024-07-30 | $13.70 | $13.77 | $13.62 | $13.73 | $13.73 | 505,526 |
| 2024-07-29 | $13.80 | $13.87 | $13.59 | $13.64 | $13.64 | 654,704 |
| 2024-07-26 | $13.75 | $13.81 | $13.61 | $13.76 | $13.76 | 974,952 |
| 2024-07-25 | $13.33 | $13.81 | $13.28 | $13.55 | $13.55 | 1,069,967 |
| 2024-07-24 | $13.87 | $13.91 | $13.29 | $13.32 | $13.32 | 2,824,024 |
| 2024-07-23 | $14.43 | $14.53 | $14.34 | $14.47 | $14.47 | 1,408,514 |
| 2024-07-22 | $14.54 | $14.61 | $14.45 | $14.50 | $14.50 | 720,721 |
| 2024-07-19 | $14.56 | $14.65 | $14.44 | $14.50 | $14.50 | 510,981 |
| 2024-07-18 | $14.80 | $14.97 | $14.53 | $14.56 | $14.56 | 713,640 |
| 2024-07-17 | $14.64 | $14.98 | $14.63 | $14.89 | $14.89 | 1,032,778 |
| 2024-07-16 | $14.50 | $14.74 | $14.49 | $14.72 | $14.72 | 1,378,132 |
| 2024-07-15 | $14.34 | $14.53 | $14.23 | $14.47 | $14.47 | 1,004,382 |
| 2024-07-12 | $14.32 | $14.48 | $14.30 | $14.34 | $14.34 | 1,355,981 |
| 2024-07-11 | $14.61 | $14.70 | $14.31 | $14.62 | $14.22 | 2,071,990 |
| 2024-07-10 | $14.22 | $14.37 | $14.10 | $14.36 | $13.97 | 1,270,175 |
| 2024-07-09 | $13.84 | $13.90 | $13.73 | $13.82 | $13.44 | 729,396 |
| 2024-07-08 | $13.84 | $13.89 | $13.78 | $13.83 | $13.45 | 1,101,909 |
| 2024-07-05 | $13.76 | $13.80 | $13.70 | $13.77 | $13.40 | 561,516 |
| 2024-07-03 | $13.81 | $13.81 | $13.66 | $13.75 | $13.38 | 313,715 |
| 2024-07-02 | $13.67 | $13.75 | $13.52 | $13.73 | $13.36 | 603,918 |
| 2024-07-01 | $13.79 | $13.79 | $13.48 | $13.60 | $13.23 | 744,120 |
| 2024-06-28 | $13.82 | $13.86 | $13.64 | $13.75 | $13.75 | 1,764,148 |
| 2024-06-27 | $13.77 | $13.78 | $13.59 | $13.69 | $13.69 | 428,002 |
| 2024-06-26 | $13.65 | $13.75 | $13.62 | $13.71 | $13.71 | 431,166 |
| 2024-06-25 | $13.79 | $13.82 | $13.67 | $13.68 | $13.68 | 413,057 |
| 2024-06-24 | $13.73 | $13.82 | $13.66 | $13.79 | $13.79 | 530,861 |
| 2024-06-21 | $13.75 | $13.78 | $13.62 | $13.68 | $13.68 | 1,497,885 |
| 2024-06-20 | $13.92 | $13.92 | $13.71 | $13.77 | $13.77 | 1,165,527 |
| 2024-06-18 | $13.90 | $13.98 | $13.80 | $13.88 | $13.88 | 703,514 |
| 2024-06-17 | $13.70 | $13.89 | $13.67 | $13.87 | $13.87 | 488,037 |
| 2024-06-14 | $13.56 | $13.84 | $13.55 | $13.79 | $13.79 | 695,761 |
| 2024-06-13 | $13.70 | $13.77 | $13.59 | $13.63 | $13.63 | 916,301 |
| 2024-06-12 | $13.86 | $13.93 | $13.71 | $13.72 | $13.72 | 577,656 |
| 2024-06-11 | $13.58 | $13.63 | $13.49 | $13.53 | $13.53 | 587,623 |
| 2024-06-10 | $13.55 | $13.69 | $13.53 | $13.67 | $13.67 | 830,269 |
| 2024-06-07 | $13.68 | $13.80 | $13.59 | $13.64 | $13.64 | 708,296 |
| 2024-06-06 | $13.77 | $13.91 | $13.71 | $13.76 | $13.76 | 756,235 |
| 2024-06-05 | $13.85 | $13.91 | $13.68 | $13.83 | $13.83 | 516,718 |
| 2024-06-04 | $13.86 | $13.90 | $13.71 | $13.74 | $13.74 | 487,590 |
| 2024-06-03 | $13.80 | $13.90 | $13.67 | $13.85 | $13.85 | 814,008 |
| 2024-05-31 | $13.76 | $13.98 | $13.63 | $13.68 | $13.68 | 1,005,563 |
| 2024-05-30 | $13.60 | $13.76 | $13.56 | $13.71 | $13.71 | 625,787 |
| 2024-05-29 | $13.46 | $13.54 | $13.35 | $13.49 | $13.49 | 611,805 |
| 2024-05-28 | $13.63 | $13.75 | $13.54 | $13.59 | $13.59 | 796,956 |
| 2024-05-24 | $13.47 | $13.62 | $13.46 | $13.57 | $13.57 | 819,248 |
| 2024-05-23 | $13.80 | $13.86 | $13.40 | $13.42 | $13.42 | 1,673,721 |
| 2024-05-22 | $13.78 | $13.97 | $13.75 | $13.80 | $13.80 | 3,114,206 |
| 2024-05-21 | $14.77 | $14.81 | $13.68 | $13.73 | $13.73 | 4,680,280 |
| 2024-05-20 | $15.02 | $15.07 | $14.91 | $14.95 | $14.95 | 319,082 |
| 2024-05-17 | $15.21 | $15.22 | $15.03 | $15.04 | $15.04 | 369,900 |
| 2024-05-16 | $14.94 | $15.18 | $14.84 | $15.17 | $15.17 | 513,975 |
| 2024-05-15 | $14.93 | $14.98 | $14.84 | $14.98 | $14.98 | 494,287 |
| 2024-05-14 | $14.84 | $14.85 | $14.67 | $14.73 | $14.73 | 389,302 |
| 2024-05-13 | $14.90 | $14.90 | $14.61 | $14.67 | $14.67 | 402,843 |
| 2024-05-10 | $14.74 | $14.82 | $14.66 | $14.80 | $14.80 | 305,631 |
| 2024-05-09 | $14.70 | $14.75 | $14.62 | $14.73 | $14.73 | 399,640 |
| 2024-05-08 | $14.55 | $14.61 | $14.50 | $14.60 | $14.60 | 321,784 |
| 2024-05-07 | $14.83 | $14.94 | $14.59 | $14.63 | $14.63 | 489,595 |
| 2024-05-06 | $14.79 | $14.93 | $14.76 | $14.83 | $14.83 | 443,915 |
| 2024-05-03 | $14.60 | $14.75 | $14.55 | $14.70 | $14.70 | 794,542 |
| 2024-05-02 | $14.44 | $14.54 | $14.22 | $14.50 | $14.50 | 586,058 |
| 2024-05-01 | $14.00 | $14.42 | $13.97 | $14.33 | $14.33 | 1,075,108 |
| 2024-04-30 | $13.98 | $14.07 | $13.85 | $13.85 | $13.85 | 610,132 |
| 2024-04-29 | $14.12 | $14.20 | $14.01 | $14.01 | $14.01 | 588,107 |
| 2024-04-26 | $14.14 | $14.26 | $13.97 | $14.10 | $14.10 | 730,471 |
| 2024-04-25 | $13.66 | $14.18 | $13.66 | $14.14 | $14.14 | 1,116,793 |
| 2024-04-24 | $13.89 | $13.89 | $13.67 | $13.72 | $13.72 | 575,612 |
| 2024-04-23 | $13.59 | $13.93 | $13.55 | $13.91 | $13.91 | 463,327 |
| 2024-04-22 | $13.57 | $13.72 | $13.51 | $13.66 | $13.66 | 416,392 |
| 2024-04-19 | $13.27 | $13.57 | $13.27 | $13.56 | $13.56 | 770,078 |
| 2024-04-18 | $13.28 | $13.39 | $13.26 | $13.27 | $13.27 | 640,977 |
| 2024-04-17 | $13.41 | $13.43 | $13.21 | $13.23 | $13.23 | 485,318 |
| 2024-04-16 | $13.34 | $13.39 | $13.22 | $13.27 | $13.27 | 552,017 |
| 2024-04-15 | $13.58 | $13.67 | $13.31 | $13.36 | $13.36 | 684,205 |
| 2024-04-12 | $13.62 | $13.75 | $13.48 | $13.55 | $13.55 | 600,663 |
| 2024-04-11 | $13.67 | $13.72 | $13.51 | $13.69 | $13.69 | 1,088,014 |
| 2024-04-10 | $14.38 | $14.38 | $13.78 | $13.96 | $13.56 | 1,621,475 |
| 2024-04-09 | $14.62 | $14.68 | $14.49 | $14.64 | $14.22 | 534,064 |
| 2024-04-08 | $14.46 | $14.57 | $14.38 | $14.54 | $14.13 | 530,389 |
| 2024-04-05 | $14.27 | $14.42 | $14.18 | $14.40 | $14.40 | 593,848 |
| 2024-04-04 | $14.54 | $14.63 | $14.25 | $14.26 | $14.26 | 852,864 |
| 2024-04-03 | $14.29 | $14.43 | $14.27 | $14.42 | $14.42 | 591,101 |
| 2024-04-02 | $14.49 | $14.57 | $14.26 | $14.35 | $14.35 | 1,013,534 |
| 2024-04-01 | $14.70 | $14.70 | $14.54 | $14.60 | $14.60 | 559,455 |
| 2024-03-28 | $14.54 | $14.74 | $14.52 | $14.68 | $14.68 | 532,169 |
| 2024-03-27 | $14.42 | $14.54 | $14.39 | $14.52 | $14.52 | 485,649 |
| 2024-03-26 | $14.58 | $14.60 | $14.29 | $14.34 | $14.34 | 578,485 |
| 2024-03-25 | $14.53 | $14.68 | $14.45 | $14.45 | $14.45 | 383,816 |
| 2024-03-22 | $14.77 | $14.88 | $14.49 | $14.49 | $14.49 | 410,618 |
| 2024-03-21 | $14.58 | $14.77 | $14.52 | $14.74 | $14.74 | 637,799 |
| 2024-03-20 | $14.15 | $14.57 | $14.15 | $14.55 | $14.55 | 495,014 |
| 2024-03-19 | $14.08 | $14.24 | $14.06 | $14.20 | $14.20 | 458,626 |
| 2024-03-18 | $14.15 | $14.31 | $14.08 | $14.13 | $14.13 | 470,363 |
| 2024-03-15 | $14.00 | $14.30 | $14.00 | $14.15 | $14.15 | 1,999,164 |
| 2024-03-14 | $14.35 | $14.41 | $14.04 | $14.09 | $14.09 | 490,357 |
| 2024-03-13 | $14.36 | $14.49 | $14.35 | $14.42 | $14.42 | 388,065 |
| 2024-03-12 | $14.32 | $14.42 | $14.22 | $14.36 | $14.36 | 393,021 |
| 2024-03-11 | $14.22 | $14.37 | $14.22 | $14.28 | $14.28 | 420,301 |
| 2024-03-08 | $14.43 | $14.53 | $14.24 | $14.28 | $14.28 | 464,822 |
| 2024-03-07 | $14.29 | $14.38 | $14.16 | $14.25 | $14.25 | 428,824 |
| 2024-03-06 | $14.17 | $14.29 | $14.09 | $14.22 | $14.22 | 549,216 |
| 2024-03-05 | $13.96 | $14.20 | $13.96 | $14.07 | $14.07 | 406,713 |
| 2024-03-04 | $14.27 | $14.31 | $14.01 | $14.01 | $14.01 | 333,159 |
| 2024-03-01 | $14.11 | $14.29 | $14.08 | $14.28 | $14.28 | 493,362 |
| 2024-02-29 | $13.96 | $14.16 | $13.84 | $14.13 | $14.13 | 596,153 |
| 2024-02-28 | $13.71 | $13.88 | $13.69 | $13.81 | $13.81 | 340,268 |
| 2024-02-27 | $13.91 | $13.91 | $13.71 | $13.81 | $13.81 | 546,279 |
| 2024-02-26 | $13.95 | $14.04 | $13.75 | $13.81 | $13.81 | 609,909 |
| 2024-02-23 | $13.90 | $14.04 | $13.83 | $13.95 | $13.95 | 377,778 |
| 2024-02-22 | $13.82 | $13.97 | $13.75 | $13.93 | $13.93 | 505,848 |
| 2024-02-21 | $13.75 | $13.85 | $13.71 | $13.78 | $13.78 | 491,340 |
| 2024-02-20 | $13.50 | $13.78 | $13.34 | $13.78 | $13.78 | 1,095,532 |
| 2024-02-16 | $13.60 | $13.84 | $13.51 | $13.54 | $13.54 | 1,466,183 |
| 2024-02-15 | $13.42 | $13.89 | $13.42 | $13.83 | $13.83 | 968,268 |
| 2024-02-14 | $13.39 | $13.42 | $13.22 | $13.36 | $13.36 | 504,184 |
| 2024-02-13 | $13.51 | $13.56 | $13.20 | $13.26 | $13.26 | 811,482 |
| 2024-02-12 | $13.79 | $13.98 | $13.78 | $13.89 | $13.89 | 674,024 |
| 2024-02-09 | $13.57 | $13.80 | $13.50 | $13.79 | $13.79 | 700,591 |
| 2024-02-08 | $13.49 | $13.67 | $13.47 | $13.55 | $13.55 | 640,579 |
| 2024-02-07 | $13.83 | $13.83 | $13.52 | $13.55 | $13.55 | 812,632 |
| 2024-02-06 | $13.91 | $13.94 | $13.71 | $13.75 | $13.75 | 1,155,523 |
| 2024-02-05 | $13.80 | $14.02 | $13.63 | $13.96 | $13.96 | 1,051,362 |
| 2024-02-02 | $14.26 | $14.44 | $13.69 | $13.96 | $13.96 | 969,328 |
| 2024-02-01 | $14.37 | $14.53 | $14.14 | $14.44 | $14.44 | 959,597 |
| 2024-01-31 | $14.78 | $14.78 | $14.34 | $14.34 | $14.34 | 795,572 |
| 2024-01-30 | $15.14 | $15.16 | $14.71 | $14.72 | $14.72 | 720,611 |
| 2024-01-29 | $15.00 | $15.18 | $14.94 | $15.14 | $15.14 | 546,917 |
| 2024-01-26 | $15.03 | $15.12 | $14.95 | $14.96 | $14.96 | 361,456 |
| 2024-01-25 | $14.95 | $15.01 | $14.82 | $14.96 | $14.96 | 336,545 |
| 2024-01-24 | $15.00 | $15.03 | $14.72 | $14.76 | $14.76 | 406,073 |
| 2024-01-23 | $14.90 | $14.94 | $14.79 | $14.85 | $14.85 | 290,931 |
| 2024-01-22 | $14.78 | $14.90 | $14.65 | $14.79 | $14.79 | 462,948 |
| 2024-01-19 | $14.41 | $14.71 | $14.28 | $14.69 | $14.69 | 428,839 |
| 2024-01-18 | $14.33 | $14.44 | $14.21 | $14.43 | $14.43 | 395,856 |
| 2024-01-17 | $14.25 | $14.50 | $14.20 | $14.24 | $14.24 | 412,828 |
| 2024-01-16 | $14.43 | $14.55 | $14.31 | $14.47 | $14.47 | 478,256 |
| 2024-01-12 | $14.65 | $14.86 | $14.54 | $14.62 | $14.62 | 386,282 |
| 2024-01-11 | $14.67 | $14.74 | $14.39 | $14.53 | $14.53 | 694,679 |
| 2024-01-10 | $14.91 | $15.04 | $14.79 | $14.83 | $14.83 | 501,769 |
| 2024-01-09 | $14.82 | $14.99 | $14.80 | $14.95 | $14.95 | 325,601 |
| 2024-01-08 | $14.78 | $15.03 | $14.76 | $15.01 | $15.01 | 471,938 |
| 2024-01-05 | $14.59 | $14.93 | $14.59 | $14.83 | $14.83 | 420,964 |
| 2024-01-04 | $14.67 | $14.83 | $14.66 | $14.69 | $14.69 | 484,288 |
| 2024-01-03 | $14.90 | $14.90 | $14.68 | $14.69 | $14.69 | 540,250 |
| 2024-01-02 | $14.84 | $15.12 | $14.80 | $15.00 | $15.00 | 590,659 |
| 2023-12-29 | $15.21 | $15.24 | $14.94 | $14.95 | $14.95 | 568,480 |
| 2023-12-28 | $15.37 | $15.41 | $15.24 | $15.28 | $15.28 | 593,997 |
| 2023-12-27 | $15.78 | $15.89 | $15.75 | $15.81 | $15.81 | 542,890 |
| 2023-12-26 | $15.76 | $15.86 | $15.66 | $15.79 | $15.79 | 516,600 |
| 2023-12-22 | $15.71 | $15.77 | $15.59 | $15.71 | $15.71 | 461,793 |
| 2023-12-21 | $15.50 | $15.71 | $15.38 | $15.71 | $15.71 | 653,124 |
| 2023-12-20 | $15.50 | $15.72 | $15.34 | $15.34 | $15.34 | 753,193 |
| 2023-12-19 | $15.27 | $15.60 | $15.25 | $15.53 | $15.53 | 776,536 |
| 2023-12-18 | $15.26 | $15.36 | $15.15 | $15.19 | $15.19 | 564,074 |
| 2023-12-15 | $15.47 | $15.49 | $15.15 | $15.17 | $15.17 | 3,319,367 |
| 2023-12-14 | $15.27 | $15.56 | $15.25 | $15.46 | $15.46 | 1,027,845 |
| 2023-12-13 | $14.65 | $15.05 | $14.62 | $15.02 | $15.02 | 966,464 |
| 2023-12-12 | $14.45 | $14.71 | $14.39 | $14.58 | $14.58 | 680,827 |
| 2023-12-11 | $14.33 | $14.48 | $14.30 | $14.44 | $14.44 | 640,004 |
| 2023-12-08 | $14.19 | $14.43 | $14.19 | $14.37 | $14.37 | 479,249 |
| 2023-12-07 | $14.23 | $14.40 | $14.12 | $14.38 | $14.38 | 631,032 |
| 2023-12-06 | $14.70 | $14.75 | $14.23 | $14.24 | $14.24 | 756,846 |
| 2023-12-05 | $14.62 | $14.68 | $14.47 | $14.65 | $14.65 | 586,422 |
| 2023-12-04 | $14.38 | $14.60 | $14.38 | $14.60 | $14.60 | 622,335 |
| 2023-12-01 | $14.03 | $14.43 | $13.88 | $14.40 | $14.40 | 683,822 |
| 2023-11-30 | $13.97 | $14.06 | $13.89 | $14.04 | $14.04 | 410,180 |
| 2023-11-29 | $13.84 | $14.02 | $13.84 | $13.91 | $13.91 | 468,266 |
| 2023-11-28 | $13.71 | $13.79 | $13.64 | $13.73 | $13.73 | 406,209 |
| 2023-11-27 | $13.77 | $13.77 | $13.68 | $13.71 | $13.71 | 390,031 |
| 2023-11-24 | $13.82 | $13.85 | $13.71 | $13.77 | $13.77 | 219,617 |
| 2023-11-22 | $13.97 | $14.01 | $13.78 | $13.82 | $13.82 | 339,809 |
| 2023-11-21 | $13.88 | $13.95 | $13.84 | $13.89 | $13.89 | 228,087 |
| 2023-11-20 | $13.87 | $13.99 | $13.79 | $13.95 | $13.95 | 349,455 |
| 2023-11-17 | $13.94 | $13.99 | $13.75 | $13.87 | $13.87 | 448,174 |
| 2023-11-16 | $14.00 | $14.01 | $13.75 | $13.83 | $13.83 | 562,080 |
| 2023-11-15 | $13.92 | $14.01 | $13.85 | $13.97 | $13.97 | 739,089 |
| 2023-11-14 | $13.86 | $13.98 | $13.80 | $13.94 | $13.94 | 682,220 |
| 2023-11-13 | $13.42 | $13.56 | $13.34 | $13.49 | $13.49 | 295,847 |
| 2023-11-10 | $13.58 | $13.58 | $13.43 | $13.55 | $13.55 | 493,423 |
| 2023-11-09 | $13.65 | $13.72 | $13.38 | $13.42 | $13.42 | 449,061 |
| 2023-11-08 | $13.64 | $13.68 | $13.49 | $13.61 | $13.61 | 540,385 |
| 2023-11-07 | $13.61 | $13.69 | $13.45 | $13.64 | $13.64 | 482,586 |
| 2023-11-06 | $13.70 | $13.74 | $13.55 | $13.65 | $13.65 | 801,332 |
| 2023-11-03 | $13.74 | $13.83 | $13.64 | $13.72 | $13.72 | 837,428 |
| 2023-11-02 | $13.20 | $13.45 | $13.12 | $13.41 | $13.41 | 916,810 |
| 2023-11-01 | $12.74 | $13.03 | $12.60 | $13.01 | $13.01 | 1,016,025 |
| 2023-10-31 | $12.48 | $12.81 | $12.48 | $12.65 | $12.65 | 881,171 |
| 2023-10-30 | $12.46 | $12.76 | $12.35 | $12.40 | $12.40 | 1,400,533 |
| 2023-10-27 | $12.11 | $12.32 | $11.83 | $12.28 | $12.28 | 2,002,477 |
| 2023-10-26 | $10.62 | $10.93 | $10.62 | $10.72 | $10.72 | 747,575 |
| 2023-10-25 | $10.64 | $10.77 | $10.52 | $10.55 | $10.55 | 607,106 |
| 2023-10-24 | $10.77 | $10.99 | $10.71 | $10.72 | $10.72 | 620,200 |
| 2023-10-23 | $10.93 | $11.04 | $10.79 | $10.82 | $10.82 | 706,601 |
| 2023-10-20 | $11.08 | $11.22 | $11.02 | $11.02 | $11.02 | 589,414 |
| 2023-10-19 | $11.28 | $11.37 | $11.05 | $11.05 | $11.05 | 623,755 |
| 2023-10-18 | $11.60 | $11.60 | $11.30 | $11.35 | $11.35 | 545,217 |
| 2023-10-17 | $11.49 | $11.77 | $11.43 | $11.70 | $11.70 | 637,635 |
| 2023-10-16 | $11.46 | $11.79 | $11.46 | $11.74 | $11.74 | 613,300 |
| 2023-10-13 | $11.74 | $11.83 | $11.42 | $11.47 | $11.47 | 714,253 |
| 2023-10-12 | $11.88 | $11.91 | $11.56 | $11.70 | $11.70 | 907,676 |
| 2023-10-11 | $12.24 | $12.37 | $12.21 | $12.36 | $11.95 | 684,576 |
| 2023-10-10 | $12.16 | $12.25 | $12.08 | $12.18 | $11.78 | 584,729 |
| 2023-10-09 | $11.89 | $12.12 | $11.85 | $12.09 | $11.69 | 594,470 |
| 2023-10-06 | $11.74 | $12.01 | $11.74 | $11.92 | $11.92 | 632,659 |
| 2023-10-05 | $11.64 | $11.94 | $11.51 | $11.87 | $11.87 | 759,789 |
| 2023-10-04 | $11.80 | $11.82 | $11.45 | $11.63 | $11.63 | 647,252 |
| 2023-10-03 | $12.03 | $12.04 | $11.62 | $11.72 | $11.72 | 689,690 |
| 2023-10-02 | $12.34 | $12.37 | $12.01 | $12.13 | $12.13 | 594,124 |
| 2023-09-29 | $12.40 | $12.57 | $12.36 | $12.40 | $12.40 | 557,414 |
| 2023-09-28 | $12.03 | $12.29 | $11.96 | $12.26 | $12.26 | 627,354 |
| 2023-09-27 | $12.08 | $12.23 | $11.99 | $12.09 | $12.09 | 475,973 |
| 2023-09-26 | $12.31 | $12.36 | $12.06 | $12.08 | $12.08 | 573,861 |
| 2023-09-25 | $12.38 | $12.47 | $12.29 | $12.31 | $12.31 | 348,173 |
| 2023-09-22 | $12.33 | $12.50 | $12.27 | $12.43 | $12.43 | 358,249 |
| 2023-09-21 | $12.80 | $12.85 | $12.30 | $12.31 | $12.31 | 598,821 |
| 2023-09-20 | $13.24 | $13.24 | $12.91 | $12.91 | $12.91 | 412,468 |
| 2023-09-19 | $13.07 | $13.25 | $13.06 | $13.13 | $13.13 | 496,672 |
| 2023-09-18 | $12.91 | $13.16 | $12.90 | $13.05 | $13.05 | 735,649 |
| 2023-09-15 | $12.89 | $13.02 | $12.83 | $12.93 | $12.93 | 2,069,378 |
| 2023-09-14 | $12.86 | $13.03 | $12.86 | $12.98 | $12.98 | 658,767 |
| 2023-09-13 | $12.79 | $12.86 | $12.71 | $12.78 | $12.78 | 383,192 |
| 2023-09-12 | $12.79 | $13.05 | $12.75 | $12.76 | $12.76 | 527,189 |
| 2023-09-11 | $12.93 | $12.96 | $12.83 | $12.85 | $12.85 | 493,709 |
| 2023-09-08 | $12.91 | $12.96 | $12.85 | $12.88 | $12.88 | 328,685 |
| 2023-09-07 | $12.93 | $13.03 | $12.85 | $12.87 | $12.87 | 399,766 |
| 2023-09-06 | $13.03 | $13.10 | $12.87 | $12.92 | $12.92 | 471,774 |
| 2023-09-05 | $13.32 | $13.33 | $13.01 | $13.04 | $13.04 | 550,500 |
| 2023-09-01 | $13.53 | $13.58 | $13.42 | $13.46 | $13.46 | 377,480 |
| 2023-08-31 | $13.39 | $13.49 | $13.38 | $13.41 | $13.41 | 520,578 |
| 2023-08-30 | $13.35 | $13.43 | $13.25 | $13.38 | $13.38 | 306,794 |
| 2023-08-29 | $13.22 | $13.43 | $13.16 | $13.40 | $13.40 | 530,238 |
| 2023-08-28 | $12.97 | $13.28 | $12.93 | $13.24 | $13.24 | 671,819 |
| 2023-08-25 | $12.98 | $13.06 | $12.84 | $12.93 | $12.93 | 380,251 |
| 2023-08-24 | $12.80 | $13.08 | $12.80 | $12.91 | $12.91 | 421,075 |
| 2023-08-23 | $12.67 | $12.90 | $12.66 | $12.89 | $12.89 | 404,872 |
| 2023-08-22 | $12.72 | $12.78 | $12.59 | $12.63 | $12.63 | 452,178 |
| 2023-08-21 | $12.62 | $12.65 | $12.46 | $12.61 | $12.61 | 389,810 |
| 2023-08-18 | $12.46 | $12.68 | $12.40 | $12.62 | $12.62 | 460,473 |
| 2023-08-17 | $12.56 | $12.70 | $12.54 | $12.55 | $12.55 | 675,913 |
| 2023-08-16 | $12.57 | $12.71 | $12.52 | $12.57 | $12.57 | 437,633 |
| 2023-08-15 | $12.72 | $12.75 | $12.58 | $12.61 | $12.61 | 437,989 |
| 2023-08-14 | $12.89 | $12.89 | $12.72 | $12.75 | $12.75 | 489,730 |
| 2023-08-11 | $13.00 | $13.00 | $12.86 | $12.89 | $12.89 | 307,386 |
| 2023-08-10 | $13.19 | $13.30 | $12.95 | $13.01 | $13.01 | 423,074 |
| 2023-08-09 | $13.15 | $13.25 | $13.09 | $13.16 | $13.16 | 537,005 |
| 2023-08-08 | $12.91 | $13.21 | $12.79 | $13.18 | $13.18 | 777,119 |
| 2023-08-07 | $12.65 | $13.00 | $12.63 | $13.00 | $13.00 | 751,608 |
| 2023-08-04 | $12.34 | $12.65 | $12.30 | $12.60 | $12.60 | 652,708 |
| 2023-08-03 | $12.55 | $12.60 | $12.26 | $12.32 | $12.32 | 601,190 |
| 2023-08-02 | $12.74 | $12.76 | $12.55 | $12.63 | $12.63 | 622,308 |
| 2023-08-01 | $12.72 | $12.87 | $12.65 | $12.73 | $12.73 | 694,495 |
| 2023-07-31 | $12.94 | $13.06 | $12.60 | $12.78 | $12.78 | 1,544,792 |
| 2023-07-28 | $14.22 | $14.22 | $12.68 | $12.93 | $12.93 | 2,178,020 |
| 2023-07-27 | $14.44 | $14.59 | $14.14 | $14.19 | $14.19 | 707,327 |
| 2023-07-26 | $14.21 | $14.47 | $14.20 | $14.39 | $14.39 | 435,699 |
| 2023-07-25 | $14.14 | $14.28 | $14.11 | $14.17 | $14.17 | 472,832 |
| 2023-07-24 | $14.00 | $14.21 | $13.90 | $14.14 | $14.14 | 416,127 |
| 2023-07-21 | $14.10 | $14.24 | $13.96 | $13.99 | $13.99 | 781,129 |
| 2023-07-20 | $14.08 | $14.11 | $13.97 | $14.05 | $14.05 | 483,402 |
| 2023-07-19 | $13.85 | $14.12 | $13.82 | $14.09 | $14.09 | 766,393 |
| 2023-07-18 | $13.65 | $13.83 | $13.65 | $13.77 | $13.77 | 633,912 |
| 2023-07-17 | $13.54 | $13.70 | $13.51 | $13.69 | $13.69 | 625,087 |
| 2023-07-14 | $13.70 | $13.70 | $13.47 | $13.53 | $13.53 | 580,481 |
| 2023-07-13 | $13.40 | $13.74 | $13.39 | $13.63 | $13.63 | 1,020,308 |
| 2023-07-12 | $14.09 | $14.13 | $13.92 | $13.93 | $13.53 | 936,561 |
| 2023-07-11 | $13.74 | $13.92 | $13.69 | $13.86 | $13.46 | 744,638 |
| 2023-07-10 | $13.38 | $13.70 | $13.32 | $13.67 | $13.28 | 848,875 |
| 2023-07-07 | $13.10 | $13.45 | $13.08 | $13.29 | $12.91 | 636,158 |
| 2023-07-06 | $13.24 | $13.24 | $12.88 | $13.11 | $12.74 | 685,821 |
| 2023-07-05 | $13.45 | $13.54 | $13.33 | $13.35 | $13.35 | 619,320 |
| 2023-07-03 | $13.49 | $13.58 | $13.40 | $13.49 | $13.49 | 268,257 |
| 2023-06-30 | $13.58 | $13.58 | $13.45 | $13.48 | $13.48 | 460,220 |
| 2023-06-29 | $13.53 | $13.58 | $13.40 | $13.49 | $13.49 | 498,608 |
| 2023-06-28 | $13.27 | $13.55 | $13.21 | $13.54 | $13.54 | 577,054 |
| 2023-06-27 | $12.96 | $13.37 | $12.93 | $13.34 | $13.34 | 439,442 |
| 2023-06-26 | $12.81 | $13.09 | $12.75 | $12.94 | $12.94 | 410,642 |
| 2023-06-23 | $13.07 | $13.08 | $12.73 | $12.78 | $12.78 | 1,447,452 |
| 2023-06-22 | $13.28 | $13.28 | $13.06 | $13.23 | $13.23 | 565,201 |
| 2023-06-21 | $13.15 | $13.34 | $13.07 | $13.32 | $13.32 | 525,631 |
| 2023-06-20 | $13.24 | $13.27 | $13.11 | $13.17 | $13.17 | 533,676 |
| 2023-06-16 | $13.40 | $13.43 | $13.09 | $13.29 | $13.29 | 2,106,513 |
| 2023-06-15 | $13.05 | $13.36 | $13.03 | $13.34 | $13.34 | 712,238 |
| 2023-06-14 | $13.07 | $13.19 | $12.96 | $13.13 | $13.13 | 758,883 |
| 2023-06-13 | $12.91 | $13.10 | $12.88 | $13.05 | $13.05 | 572,266 |
| 2023-06-12 | $12.69 | $12.94 | $12.65 | $12.88 | $12.88 | 511,361 |
| 2023-06-09 | $12.83 | $12.83 | $12.62 | $12.69 | $12.69 | 484,826 |
| 2023-06-08 | $12.66 | $12.88 | $12.59 | $12.82 | $12.82 | 621,523 |
| 2023-06-07 | $12.56 | $12.77 | $12.55 | $12.67 | $12.67 | 580,052 |
| 2023-06-06 | $12.24 | $12.63 | $12.20 | $12.49 | $12.49 | 608,550 |
| 2023-06-05 | $12.34 | $12.38 | $12.14 | $12.23 | $12.23 | 760,670 |
| 2023-06-02 | $12.10 | $12.51 | $12.03 | $12.44 | $12.44 | 761,418 |
| 2023-06-01 | $11.69 | $11.97 | $11.65 | $11.95 | $11.95 | 677,869 |
| 2023-05-31 | $11.69 | $11.75 | $11.55 | $11.64 | $11.64 | 600,209 |
| 2023-05-30 | $11.50 | $11.75 | $11.44 | $11.71 | $11.71 | 585,444 |
| 2023-05-26 | $11.06 | $11.49 | $11.03 | $11.44 | $11.44 | 627,966 |
| 2023-05-25 | $11.47 | $11.50 | $10.97 | $11.10 | $11.10 | 1,004,431 |
| 2023-05-24 | $11.74 | $11.74 | $11.49 | $11.57 | $11.57 | 550,744 |
| 2023-05-23 | $11.74 | $12.07 | $11.73 | $11.74 | $11.74 | 745,934 |
| 2023-05-22 | $11.88 | $11.88 | $11.70 | $11.74 | $11.74 | 677,177 |
| 2023-05-19 | $11.99 | $12.03 | $11.77 | $11.83 | $11.83 | 1,022,220 |
| 2023-05-18 | $11.72 | $11.95 | $11.68 | $11.92 | $11.92 | 596,876 |
| 2023-05-17 | $11.56 | $11.84 | $11.51 | $11.79 | $11.79 | 568,390 |
| 2023-05-16 | $11.54 | $11.62 | $11.43 | $11.47 | $11.47 | 422,735 |
| 2023-05-15 | $11.75 | $11.79 | $11.59 | $11.61 | $11.61 | 471,817 |
| 2023-05-12 | $11.71 | $11.81 | $11.66 | $11.70 | $11.70 | 700,473 |
| 2023-05-11 | $11.46 | $11.74 | $11.46 | $11.74 | $11.74 | 877,548 |
| 2023-05-10 | $11.57 | $11.68 | $11.42 | $11.57 | $11.57 | 850,651 |
| 2023-05-09 | $11.56 | $11.58 | $11.40 | $11.40 | $11.40 | 783,834 |
| 2023-05-08 | $11.78 | $11.83 | $11.56 | $11.63 | $11.63 | 763,812 |
| 2023-05-05 | $11.72 | $11.97 | $11.63 | $11.75 | $11.75 | 741,405 |
| 2023-05-04 | $11.61 | $11.78 | $11.50 | $11.67 | $11.67 | 1,317,861 |
| 2023-05-03 | $11.80 | $11.92 | $11.71 | $11.73 | $11.73 | 1,152,239 |
| 2023-05-02 | $12.26 | $12.35 | $11.53 | $11.78 | $11.78 | 1,030,208 |
| 2023-05-01 | $12.37 | $12.55 | $12.18 | $12.31 | $12.31 | 1,650,505 |
| 2023-04-28 | $12.23 | $12.62 | $12.20 | $12.43 | $12.43 | 1,949,890 |
| 2023-04-27 | $11.69 | $11.85 | $11.61 | $11.76 | $11.76 | 686,107 |
| 2023-04-26 | $11.69 | $11.88 | $11.53 | $11.58 | $11.58 | 970,947 |
| 2023-04-25 | $11.95 | $11.95 | $11.66 | $11.67 | $11.67 | 598,645 |
| 2023-04-24 | $11.89 | $12.01 | $11.64 | $11.98 | $11.98 | 610,921 |
| 2023-04-21 | $11.94 | $12.00 | $11.81 | $11.95 | $11.95 | 586,807 |
| 2023-04-20 | $11.91 | $12.00 | $11.90 | $11.98 | $11.98 | 550,433 |
| 2023-04-19 | $11.80 | $12.10 | $11.79 | $12.05 | $12.05 | 756,170 |
| 2023-04-18 | $12.08 | $12.11 | $11.82 | $11.87 | $11.87 | 565,104 |
| 2023-04-17 | $11.86 | $12.21 | $11.82 | $12.07 | $12.07 | 867,550 |
| 2023-04-14 | $12.06 | $12.11 | $11.73 | $11.85 | $11.85 | 751,228 |
| 2023-04-13 | $11.94 | $12.04 | $11.83 | $11.96 | $11.96 | 1,036,314 |
| 2023-04-12 | $12.60 | $12.63 | $12.34 | $12.40 | $12.00 | 1,031,075 |
| 2023-04-11 | $12.34 | $12.55 | $12.26 | $12.52 | $12.11 | 1,123,818 |
| 2023-04-10 | $12.27 | $12.37 | $11.95 | $12.34 | $11.94 | 1,642,561 |
| 2023-04-06 | $12.29 | $12.52 | $12.23 | $12.27 | $12.27 | 862,550 |
| 2023-04-05 | $12.06 | $12.36 | $12.06 | $12.24 | $12.24 | 917,768 |
| 2023-04-04 | $12.25 | $12.26 | $12.07 | $12.18 | $12.18 | 545,569 |
| 2023-04-03 | $12.30 | $12.42 | $12.08 | $12.20 | $12.20 | 750,600 |
| 2023-03-31 | $12.10 | $12.34 | $12.04 | $12.33 | $12.33 | 741,195 |
| 2023-03-30 | $12.09 | $12.13 | $11.87 | $12.01 | $12.01 | 679,424 |
| 2023-03-29 | $11.91 | $12.00 | $11.82 | $11.98 | $11.98 | 680,716 |
| 2023-03-28 | $11.67 | $11.77 | $11.59 | $11.68 | $11.68 | 519,457 |
| 2023-03-27 | $11.65 | $11.77 | $11.61 | $11.68 | $11.68 | 740,688 |
| 2023-03-24 | $11.01 | $11.61 | $10.99 | $11.57 | $11.57 | 688,743 |
| 2023-03-23 | $11.44 | $11.61 | $11.08 | $11.12 | $11.12 | 843,027 |
| 2023-03-22 | $11.70 | $11.72 | $11.34 | $11.34 | $11.34 | 802,978 |
| 2023-03-21 | $11.80 | $11.95 | $11.67 | $11.67 | $11.67 | 760,301 |
| 2023-03-20 | $11.41 | $11.76 | $11.41 | $11.54 | $11.54 | 987,534 |
| 2023-03-17 | $11.90 | $11.90 | $11.35 | $11.36 | $11.36 | 2,746,445 |
| 2023-03-16 | $11.86 | $12.10 | $11.65 | $11.99 | $11.99 | 854,720 |
| 2023-03-15 | $11.93 | $12.16 | $11.72 | $11.95 | $11.95 | 1,013,741 |
| 2023-03-14 | $12.25 | $12.62 | $12.15 | $12.24 | $12.24 | 1,041,348 |
| 2023-03-13 | $11.84 | $12.22 | $11.68 | $11.92 | $11.92 | 1,428,765 |
| 2023-03-10 | $12.43 | $12.52 | $11.99 | $12.08 | $12.08 | 1,111,526 |
| 2023-03-09 | $12.95 | $12.99 | $12.48 | $12.50 | $12.50 | 647,627 |
| 2023-03-08 | $12.95 | $12.98 | $12.78 | $12.95 | $12.95 | 690,000 |
| 2023-03-07 | $13.15 | $13.24 | $12.82 | $12.83 | $12.83 | 704,837 |
| 2023-03-06 | $13.20 | $13.30 | $12.99 | $13.13 | $13.13 | 617,661 |
| 2023-03-03 | $13.10 | $13.18 | $13.00 | $13.13 | $13.13 | 633,936 |
| 2023-03-02 | $12.85 | $13.01 | $12.76 | $13.01 | $13.01 | 741,259 |
| 2023-03-01 | $13.00 | $13.12 | $12.91 | $12.99 | $12.99 | 537,324 |
| 2023-02-28 | $13.12 | $13.23 | $13.02 | $13.03 | $13.03 | 575,481 |
| 2023-02-27 | $13.22 | $13.33 | $13.09 | $13.16 | $13.16 | 615,820 |
| 2023-02-24 | $13.22 | $13.33 | $13.12 | $13.15 | $13.15 | 664,717 |
| 2023-02-23 | $13.56 | $13.67 | $13.36 | $13.43 | $13.43 | 533,033 |
| 2023-02-22 | $13.49 | $13.73 | $13.49 | $13.53 | $13.53 | 578,503 |
| 2023-02-21 | $13.88 | $13.90 | $13.43 | $13.46 | $13.46 | 721,262 |
| 2023-02-17 | $13.91 | $14.13 | $13.84 | $14.09 | $14.09 | 715,947 |
| 2023-02-16 | $14.06 | $14.34 | $14.06 | $14.25 | $14.25 | 401,270 |
| 2023-02-15 | $14.13 | $14.27 | $14.03 | $14.26 | $14.26 | 285,515 |
| 2023-02-14 | $14.45 | $14.56 | $14.13 | $14.22 | $14.22 | 453,663 |
| 2023-02-13 | $14.47 | $14.61 | $14.44 | $14.55 | $14.55 | 392,212 |
| 2023-02-10 | $14.49 | $14.61 | $14.38 | $14.45 | $14.45 | 433,887 |
| 2023-02-09 | $14.88 | $15.04 | $14.45 | $14.52 | $14.52 | 954,680 |
| 2023-02-08 | $14.38 | $14.51 | $14.12 | $14.42 | $14.42 | 726,403 |
| 2023-02-07 | $13.98 | $14.37 | $13.89 | $14.37 | $14.37 | 1,399,184 |
| 2023-02-06 | $14.50 | $14.70 | $14.20 | $14.23 | $14.23 | 1,062,871 |
| 2023-02-03 | $15.23 | $15.23 | $14.14 | $14.93 | $14.93 | 2,345,440 |
| 2023-02-02 | $15.50 | $15.55 | $15.38 | $15.48 | $15.48 | 734,473 |
| 2023-02-01 | $15.19 | $15.57 | $15.10 | $15.40 | $15.40 | 850,223 |
| 2023-01-31 | $15.00 | $15.25 | $14.98 | $15.25 | $15.25 | 1,304,259 |
| 2023-01-30 | $14.95 | $15.06 | $14.82 | $14.99 | $14.99 | 833,673 |
| 2023-01-27 | $15.18 | $15.25 | $14.99 | $15.12 | $15.12 | 1,254,781 |
| 2023-01-26 | $14.86 | $15.12 | $14.79 | $15.11 | $15.11 | 517,419 |
| 2023-01-25 | $14.69 | $14.85 | $14.57 | $14.74 | $14.74 | 397,274 |
| 2023-01-24 | $14.95 | $14.95 | $14.52 | $14.77 | $14.77 | 350,192 |
| 2023-01-23 | $14.86 | $14.97 | $14.78 | $14.86 | $14.86 | 501,085 |
| 2023-01-20 | $14.66 | $14.83 | $14.44 | $14.83 | $14.83 | 667,646 |
| 2023-01-19 | $14.34 | $14.57 | $14.28 | $14.55 | $14.55 | 431,793 |
| 2023-01-18 | $14.58 | $14.79 | $14.47 | $14.60 | $14.60 | 465,583 |
| 2023-01-17 | $14.50 | $14.71 | $14.43 | $14.55 | $14.55 | 721,184 |
| 2023-01-13 | $13.80 | $14.43 | $13.79 | $14.42 | $14.42 | 542,738 |
| 2023-01-12 | $13.94 | $14.03 | $13.77 | $13.92 | $13.92 | 723,417 |
| 2023-01-11 | $13.66 | $13.85 | $13.63 | $13.79 | $13.79 | 739,588 |
| 2023-01-10 | $13.49 | $13.80 | $13.45 | $13.58 | $13.58 | 777,737 |
| 2023-01-09 | $13.55 | $13.68 | $13.49 | $13.51 | $13.51 | 550,738 |
| 2023-01-06 | $13.54 | $13.65 | $13.38 | $13.44 | $13.44 | 620,153 |
| 2023-01-05 | $13.23 | $13.62 | $13.13 | $13.53 | $13.53 | 640,470 |
| 2023-01-04 | $12.98 | $13.31 | $12.90 | $13.30 | $13.30 | 1,246,672 |
| 2023-01-03 | $12.57 | $12.85 | $12.55 | $12.74 | $12.74 | 766,045 |
| 2022-12-30 | $12.27 | $12.49 | $12.25 | $12.39 | $12.39 | 1,065,848 |
| 2022-12-29 | $12.32 | $12.48 | $12.23 | $12.42 | $12.42 | 792,765 |
| 2022-12-28 | $13.15 | $13.16 | $12.52 | $12.56 | $12.17 | 1,083,927 |
| 2022-12-27 | $13.20 | $13.20 | $13.02 | $13.15 | $12.74 | 737,877 |
| 2022-12-23 | $13.31 | $13.39 | $13.13 | $13.20 | $12.79 | 2,009,185 |
| 2022-12-22 | $13.36 | $13.44 | $13.07 | $13.35 | $12.93 | 730,805 |
| 2022-12-21 | $13.41 | $13.69 | $13.41 | $13.52 | $13.10 | 689,505 |
| 2022-12-20 | $13.44 | $13.52 | $13.18 | $13.24 | $12.83 | 868,005 |
| 2022-12-19 | $13.44 | $13.77 | $13.33 | $13.55 | $13.55 | 878,544 |
| 2022-12-16 | $13.93 | $14.04 | $13.36 | $13.40 | $13.40 | 5,733,860 |
| 2022-12-15 | $14.23 | $14.28 | $14.02 | $14.20 | $14.20 | 667,249 |
| 2022-12-14 | $14.59 | $14.60 | $14.14 | $14.37 | $14.37 | 933,001 |
| 2022-12-13 | $14.95 | $15.10 | $14.48 | $14.58 | $14.58 | 972,729 |
| 2022-12-12 | $14.75 | $14.75 | $14.31 | $14.45 | $14.45 | 1,114,590 |
| 2022-12-09 | $14.90 | $14.97 | $14.69 | $14.71 | $14.71 | 478,936 |
| 2022-12-08 | $14.89 | $15.14 | $14.86 | $14.88 | $14.88 | 815,832 |
| 2022-12-07 | $14.55 | $15.03 | $14.37 | $14.93 | $14.93 | 832,267 |
| 2022-12-06 | $14.89 | $14.93 | $14.59 | $14.73 | $14.73 | 604,620 |
| 2022-12-05 | $15.02 | $15.08 | $14.86 | $14.89 | $14.89 | 617,158 |
| 2022-12-02 | $15.01 | $15.29 | $14.85 | $15.18 | $15.18 | 531,136 |
| 2022-12-01 | $15.29 | $15.58 | $15.09 | $15.26 | $15.26 | 879,460 |
| 2022-11-30 | $14.90 | $15.28 | $14.68 | $15.27 | $15.27 | 1,076,509 |
| 2022-11-29 | $14.94 | $15.15 | $14.85 | $15.08 | $15.08 | 654,680 |
| 2022-11-28 | $15.17 | $15.26 | $14.94 | $14.94 | $14.94 | 766,573 |
| 2022-11-25 | $15.32 | $15.41 | $15.26 | $15.26 | $15.26 | 256,656 |
| 2022-11-23 | $15.32 | $15.40 | $15.22 | $15.33 | $15.33 | 358,866 |
| 2022-11-22 | $15.25 | $15.38 | $15.18 | $15.35 | $15.35 | 416,253 |
| 2022-11-21 | $15.09 | $15.22 | $14.94 | $15.20 | $15.20 | 516,113 |
| 2022-11-18 | $15.38 | $15.45 | $14.88 | $15.04 | $15.04 | 1,046,956 |
| 2022-11-17 | $15.05 | $15.13 | $14.81 | $15.02 | $15.02 | 729,542 |
| 2022-11-16 | $15.30 | $15.35 | $14.97 | $15.25 | $15.25 | 583,494 |
| 2022-11-15 | $15.50 | $15.78 | $15.20 | $15.37 | $15.37 | 1,190,277 |
| 2022-11-14 | $15.30 | $15.41 | $15.11 | $15.24 | $15.24 | 1,008,711 |
| 2022-11-11 | $15.27 | $15.62 | $15.07 | $15.43 | $15.43 | 1,212,211 |
| 2022-11-10 | $14.57 | $15.25 | $14.33 | $15.22 | $15.22 | 1,920,959 |
| 2022-11-09 | $13.89 | $14.30 | $13.74 | $14.01 | $14.01 | 662,470 |
| 2022-11-08 | $14.17 | $14.22 | $13.85 | $14.01 | $14.01 | 681,219 |
| 2022-11-07 | $13.85 | $14.14 | $13.75 | $14.14 | $14.14 | 662,630 |
| 2022-11-04 | $13.69 | $14.02 | $13.56 | $13.85 | $13.85 | 810,888 |
| 2022-11-03 | $13.29 | $13.58 | $13.11 | $13.50 | $13.50 | 839,935 |
| 2022-11-02 | $13.63 | $14.13 | $13.42 | $13.50 | $13.50 | 1,000,693 |
| 2022-11-01 | $14.05 | $14.24 | $13.61 | $13.70 | $13.70 | 1,071,306 |
| 2022-10-31 | $13.79 | $14.10 | $13.57 | $13.87 | $13.87 | 1,325,675 |
| 2022-10-28 | $13.17 | $13.99 | $13.08 | $13.93 | $13.93 | 2,272,280 |
| 2022-10-27 | $12.70 | $13.05 | $12.53 | $12.64 | $12.64 | 1,145,483 |
| 2022-10-26 | $12.73 | $12.98 | $12.56 | $12.60 | $12.60 | 1,717,852 |
| 2022-10-25 | $12.17 | $12.79 | $12.05 | $12.65 | $12.65 | 1,395,356 |
| 2022-10-24 | $12.13 | $12.23 | $11.84 | $12.21 | $12.21 | 1,039,831 |
| 2022-10-21 | $11.66 | $12.04 | $11.51 | $12.04 | $12.04 | 1,270,235 |
| 2022-10-20 | $11.47 | $11.73 | $11.40 | $11.54 | $11.54 | 769,801 |
| 2022-10-19 | $11.61 | $11.68 | $11.39 | $11.47 | $11.47 | 825,938 |
| 2022-10-18 | $11.67 | $11.98 | $11.56 | $11.74 | $11.74 | 1,070,269 |
| 2022-10-17 | $11.49 | $11.71 | $11.29 | $11.44 | $11.44 | 1,166,314 |
| 2022-10-14 | $11.58 | $11.84 | $11.34 | $11.38 | $11.38 | 1,360,755 |
| 2022-10-13 | $11.01 | $11.64 | $10.78 | $11.53 | $11.53 | 1,955,569 |
| 2022-10-12 | $11.89 | $11.90 | $11.31 | $11.65 | $11.19 | 1,983,774 |
| 2022-10-11 | $11.20 | $12.00 | $11.04 | $11.90 | $11.90 | 2,550,489 |
| 2022-10-10 | $11.65 | $11.93 | $11.23 | $11.25 | $11.25 | 1,831,175 |
| 2022-10-07 | $11.76 | $12.16 | $11.50 | $11.64 | $11.64 | 1,840,986 |
| 2022-10-06 | $12.33 | $12.52 | $11.84 | $11.86 | $11.86 | 2,002,203 |
| 2022-10-05 | $12.49 | $12.49 | $11.78 | $12.34 | $12.34 | 1,483,805 |
| 2022-10-04 | $11.88 | $12.73 | $11.88 | $12.68 | $12.68 | 2,268,088 |
| 2022-10-03 | $11.87 | $11.93 | $11.07 | $11.58 | $11.58 | 2,152,015 |
| 2022-09-30 | $12.15 | $12.45 | $11.77 | $11.78 | $11.78 | 1,609,661 |
| 2022-09-29 | $12.95 | $12.99 | $11.90 | $12.08 | $12.08 | 2,152,803 |
| 2022-09-28 | $12.83 | $13.29 | $12.78 | $13.15 | $13.15 | 1,029,715 |
| 2022-09-27 | $13.14 | $13.29 | $12.60 | $12.80 | $12.80 | 1,161,770 |
| 2022-09-26 | $13.72 | $13.94 | $12.94 | $12.96 | $12.96 | 1,499,774 |
| 2022-09-23 | $14.00 | $14.03 | $13.55 | $13.74 | $13.74 | 1,028,574 |
| 2022-09-22 | $14.55 | $14.69 | $14.16 | $14.21 | $14.21 | 829,918 |
| 2022-09-21 | $14.89 | $15.04 | $14.70 | $14.70 | $14.70 | 664,331 |
| 2022-09-20 | $14.74 | $14.82 | $14.63 | $14.74 | $14.74 | 594,363 |
| 2022-09-19 | $14.67 | $14.92 | $14.67 | $14.87 | $14.87 | 730,245 |
| 2022-09-16 | $14.40 | $14.86 | $14.29 | $14.86 | $14.86 | 2,427,767 |
| 2022-09-15 | $14.75 | $15.04 | $14.49 | $14.54 | $14.54 | 783,056 |
| 2022-09-14 | $14.60 | $14.82 | $14.49 | $14.81 | $14.81 | 835,475 |
| 2022-09-13 | $14.59 | $14.81 | $14.48 | $14.61 | $14.61 | 1,032,127 |
| 2022-09-12 | $14.97 | $15.07 | $14.81 | $14.94 | $14.94 | 816,275 |
| 2022-09-09 | $14.11 | $14.91 | $14.03 | $14.86 | $14.86 | 2,041,318 |
| 2022-09-08 | $13.71 | $13.83 | $13.53 | $13.79 | $13.79 | 820,097 |
| 2022-09-07 | $13.44 | $13.79 | $13.34 | $13.75 | $13.75 | 1,332,094 |
| 2022-09-06 | $14.24 | $14.31 | $13.28 | $13.41 | $13.41 | 3,127,816 |
| 2022-09-02 | $14.36 | $14.53 | $14.22 | $14.33 | $14.33 | 512,881 |
| 2022-09-01 | $14.79 | $14.83 | $14.08 | $14.22 | $14.22 | 1,138,760 |
| 2022-08-31 | $14.93 | $15.07 | $14.80 | $14.85 | $14.85 | 637,951 |
| 2022-08-30 | $15.28 | $15.28 | $14.75 | $14.79 | $14.79 | 576,177 |
| 2022-08-29 | $15.10 | $15.30 | $15.06 | $15.20 | $15.20 | 515,516 |
| 2022-08-26 | $15.45 | $15.45 | $15.14 | $15.25 | $15.25 | 585,755 |
| 2022-08-25 | $15.05 | $15.46 | $15.04 | $15.46 | $15.46 | 622,951 |
| 2022-08-24 | $15.06 | $15.09 | $14.93 | $15.05 | $15.05 | 363,196 |
| 2022-08-23 | $14.92 | $15.04 | $14.89 | $14.98 | $14.98 | 470,694 |
| 2022-08-22 | $15.07 | $15.07 | $14.83 | $14.85 | $14.85 | 734,137 |
| 2022-08-19 | $15.29 | $15.35 | $15.17 | $15.23 | $15.23 | 751,367 |
| 2022-08-18 | $15.55 | $15.60 | $15.41 | $15.42 | $15.42 | 490,214 |
| 2022-08-17 | $15.53 | $15.68 | $15.25 | $15.57 | $15.57 | 873,253 |
| 2022-08-16 | $15.66 | $15.73 | $15.53 | $15.68 | $15.68 | 706,605 |
| 2022-08-15 | $15.40 | $15.73 | $15.29 | $15.71 | $15.71 | 916,349 |
| 2022-08-12 | $15.46 | $15.60 | $15.40 | $15.48 | $15.48 | 844,220 |
| 2022-08-11 | $15.52 | $15.73 | $15.38 | $15.45 | $15.45 | 1,013,279 |
| 2022-08-10 | $15.52 | $15.69 | $15.40 | $15.53 | $15.53 | 878,117 |
| 2022-08-09 | $15.24 | $15.39 | $15.03 | $15.25 | $15.25 | 960,298 |
| 2022-08-08 | $15.48 | $15.70 | $15.29 | $15.29 | $15.29 | 907,621 |
| 2022-08-05 | $15.22 | $15.53 | $15.14 | $15.48 | $15.48 | 793,131 |
| 2022-08-04 | $15.23 | $15.33 | $15.04 | $15.20 | $15.20 | 578,846 |
| 2022-08-03 | $14.85 | $15.30 | $14.81 | $15.14 | $15.14 | 977,708 |
| 2022-08-02 | $15.39 | $15.41 | $14.90 | $14.91 | $14.91 | 1,073,004 |
| 2022-08-01 | $15.36 | $15.62 | $15.28 | $15.51 | $15.51 | 847,647 |
| 2022-07-29 | $15.43 | $15.64 | $15.33 | $15.36 | $15.36 | 686,179 |
| 2022-07-28 | $15.00 | $15.44 | $14.98 | $15.40 | $15.40 | 900,489 |
| 2022-07-27 | $14.54 | $14.96 | $14.54 | $14.91 | $14.91 | 894,456 |
| 2022-07-26 | $14.50 | $14.59 | $14.37 | $14.50 | $14.50 | 530,666 |
| 2022-07-25 | $14.45 | $14.59 | $14.37 | $14.52 | $14.52 | 543,631 |
| 2022-07-22 | $14.66 | $14.78 | $14.28 | $14.49 | $14.49 | 904,332 |
| 2022-07-21 | $14.29 | $14.64 | $14.17 | $14.63 | $14.63 | 717,302 |
| 2022-07-20 | $14.27 | $14.45 | $14.18 | $14.39 | $14.39 | 840,407 |
| 2022-07-19 | $13.93 | $14.41 | $13.93 | $14.30 | $14.30 | 1,002,620 |
| 2022-07-18 | $14.01 | $14.06 | $13.57 | $13.83 | $13.83 | 913,760 |
| 2022-07-15 | $13.86 | $14.08 | $13.40 | $13.98 | $13.98 | 873,346 |
| 2022-07-14 | $13.96 | $13.99 | $13.49 | $13.62 | $13.62 | 959,091 |
| 2022-07-13 | $13.81 | $14.19 | $13.69 | $14.14 | $14.14 | 1,233,032 |
| 2022-07-12 | $14.66 | $14.86 | $14.46 | $14.58 | $14.11 | 1,086,090 |
| 2022-07-11 | $14.98 | $15.09 | $14.59 | $14.67 | $14.20 | 1,061,727 |
| 2022-07-08 | $14.95 | $15.07 | $14.71 | $14.96 | $14.48 | 1,153,669 |
| 2022-07-07 | $14.56 | $15.12 | $14.56 | $14.98 | $14.50 | 1,836,499 |
| 2022-07-06 | $14.66 | $14.99 | $14.38 | $14.49 | $14.02 | 1,525,751 |
| 2022-07-05 | $14.18 | $14.62 | $14.00 | $14.58 | $14.11 | 1,448,016 |
| 2022-07-01 | $13.79 | $14.40 | $13.79 | $14.34 | $13.88 | 992,242 |
| 2022-06-30 | $13.70 | $14.04 | $13.70 | $13.83 | $13.39 | 1,097,946 |
| 2022-06-29 | $14.00 | $14.07 | $13.78 | $13.92 | $13.47 | 851,557 |
| 2022-06-28 | $14.19 | $14.32 | $14.01 | $14.11 | $13.66 | 1,035,789 |
| 2022-06-27 | $14.11 | $14.45 | $13.96 | $14.04 | $13.59 | 1,073,220 |
| 2022-06-24 | $13.29 | $14.07 | $13.26 | $14.06 | $13.61 | 2,847,219 |
| 2022-06-23 | $12.99 | $13.30 | $12.89 | $13.19 | $12.77 | 1,453,265 |
| 2022-06-22 | $12.66 | $13.04 | $12.66 | $12.90 | $12.49 | 2,178,346 |
| 2022-06-21 | $12.68 | $13.02 | $12.62 | $12.82 | $12.41 | 2,156,660 |
| 2022-06-17 | $11.84 | $12.43 | $11.64 | $12.40 | $12.00 | 6,527,915 |
| 2022-06-16 | $12.80 | $12.81 | $11.84 | $11.93 | $11.55 | 2,659,854 |
| 2022-06-15 | $13.63 | $13.69 | $12.77 | $13.01 | $12.59 | 2,463,418 |
| 2022-06-14 | $14.00 | $14.10 | $13.46 | $13.59 | $13.15 | 2,138,691 |
| 2022-06-13 | $15.35 | $15.54 | $13.83 | $13.86 | $13.41 | 2,314,627 |
| 2022-06-10 | $16.04 | $16.05 | $15.63 | $15.78 | $15.27 | 969,668 |
| 2022-06-09 | $16.20 | $16.35 | $16.06 | $16.15 | $15.63 | 872,520 |
| 2022-06-08 | $16.48 | $16.48 | $16.04 | $16.13 | $15.61 | 763,392 |
| 2022-06-07 | $16.35 | $16.55 | $16.25 | $16.53 | $16.00 | 1,066,021 |
| 2022-06-06 | $16.39 | $16.60 | $16.23 | $16.35 | $15.82 | 2,323,820 |
| 2022-06-03 | $16.25 | $16.41 | $16.11 | $16.27 | $15.75 | 820,779 |
| 2022-06-02 | $16.32 | $16.36 | $16.15 | $16.27 | $15.75 | 767,027 |
| 2022-06-01 | $16.15 | $16.33 | $15.98 | $16.28 | $15.76 | 811,333 |
| 2022-05-31 | $16.14 | $16.20 | $16.06 | $16.18 | $15.66 | 816,592 |
| 2022-05-27 | $16.11 | $16.23 | $16.04 | $16.17 | $15.65 | 621,984 |
| 2022-05-26 | $15.90 | $16.19 | $15.90 | $16.06 | $15.54 | 686,537 |
| 2022-05-25 | $15.86 | $15.97 | $15.76 | $15.88 | $15.37 | 720,478 |
| 2022-05-24 | $15.74 | $15.93 | $15.51 | $15.89 | $15.38 | 638,803 |
| 2022-05-23 | $15.65 | $15.88 | $15.61 | $15.74 | $15.23 | 1,143,244 |
| 2022-05-20 | $15.66 | $15.66 | $15.24 | $15.57 | $15.07 | 997,129 |
| 2022-05-19 | $15.38 | $15.62 | $15.33 | $15.50 | $15.00 | 1,090,479 |
| 2022-05-18 | $15.84 | $15.84 | $15.50 | $15.56 | $15.06 | 1,180,776 |
| 2022-05-17 | $15.66 | $15.92 | $15.47 | $15.87 | $15.36 | 1,458,392 |
| 2022-05-16 | $15.30 | $15.54 | $15.19 | $15.29 | $14.80 | 1,696,078 |
| 2022-05-13 | $15.09 | $15.39 | $15.00 | $15.36 | $14.87 | 1,084,311 |
| 2022-05-12 | $15.42 | $15.42 | $14.74 | $15.07 | $14.59 | 1,792,311 |
| 2022-05-11 | $15.57 | $15.73 | $15.37 | $15.48 | $14.98 | 1,469,112 |
| 2022-05-10 | $15.59 | $15.85 | $15.27 | $15.53 | $15.03 | 1,765,816 |
| 2022-05-09 | $15.54 | $15.63 | $15.22 | $15.47 | $14.97 | 2,021,002 |
| 2022-05-06 | $15.64 | $16.05 | $15.54 | $15.67 | $15.17 | 1,514,149 |
| 2022-05-05 | $16.04 | $16.14 | $15.66 | $15.74 | $15.23 | 1,365,055 |
| 2022-05-04 | $15.93 | $16.17 | $15.74 | $16.16 | $15.64 | 1,048,759 |
| 2022-05-03 | $15.40 | $15.97 | $15.40 | $15.93 | $15.42 | 1,523,624 |
| 2022-05-02 | $15.35 | $15.55 | $15.01 | $15.24 | $14.75 | 1,174,420 |
| 2022-04-29 | $15.55 | $15.71 | $15.33 | $15.34 | $14.85 | 1,296,888 |
| 2022-04-28 | $15.26 | $15.75 | $15.20 | $15.63 | $15.13 | 1,499,367 |
| 2022-04-27 | $14.95 | $15.18 | $14.87 | $15.11 | $14.62 | 1,253,193 |
| 2022-04-26 | $15.20 | $15.27 | $14.84 | $14.89 | $14.41 | 983,609 |
| 2022-04-25 | $15.02 | $15.24 | $14.79 | $15.23 | $14.74 | 1,583,668 |
| 2022-04-22 | $15.36 | $15.41 | $14.96 | $15.06 | $14.58 | 1,646,523 |
| 2022-04-21 | $15.21 | $15.52 | $15.21 | $15.28 | $14.79 | 2,052,230 |
| 2022-04-20 | $14.83 | $15.22 | $14.82 | $15.06 | $14.58 | 1,042,489 |
| 2022-04-19 | $15.22 | $15.30 | $14.61 | $14.74 | $14.27 | 2,140,860 |
| 2022-04-18 | $15.37 | $15.44 | $15.12 | $15.15 | $14.66 | 874,150 |
| 2022-04-14 | $15.50 | $15.69 | $15.40 | $15.44 | $14.94 | 751,843 |
| 2022-04-13 | $15.43 | $15.59 | $15.30 | $15.50 | $15.00 | 1,137,148 |
| 2022-04-12 | $16.11 | $16.22 | $15.93 | $15.95 | $14.98 | 1,510,154 |
| 2022-04-11 | $16.24 | $16.42 | $16.04 | $16.07 | $15.10 | 1,211,899 |
| 2022-04-08 | $15.97 | $16.29 | $15.95 | $16.18 | $15.20 | 1,068,241 |
| 2022-04-07 | $16.41 | $16.52 | $15.99 | $16.00 | $15.03 | 1,314,095 |
| 2022-04-06 | $16.75 | $16.85 | $16.36 | $16.39 | $15.40 | 1,574,275 |
| 2022-04-05 | $16.94 | $17.07 | $16.74 | $16.78 | $15.76 | 798,936 |
| 2022-04-04 | $16.88 | $17.00 | $16.58 | $16.92 | $15.89 | 2,054,344 |
| 2022-04-01 | $16.83 | $16.99 | $16.72 | $16.95 | $15.92 | 773,142 |
| 2022-03-31 | $16.96 | $17.15 | $16.85 | $16.89 | $15.87 | 918,180 |
| 2022-03-30 | $17.24 | $17.24 | $16.88 | $16.88 | $15.86 | 659,852 |
| 2022-03-29 | $17.00 | $17.22 | $16.98 | $17.20 | $16.16 | 653,832 |
| 2022-03-28 | $16.97 | $16.97 | $16.78 | $16.91 | $15.88 | 840,422 |
| 2022-03-25 | $16.84 | $16.98 | $16.80 | $16.97 | $15.94 | 637,794 |
| 2022-03-24 | $16.66 | $16.87 | $16.52 | $16.84 | $15.82 | 484,846 |
| 2022-03-23 | $16.66 | $16.71 | $16.49 | $16.65 | $15.64 | 625,128 |
| 2022-03-22 | $16.33 | $16.74 | $16.32 | $16.66 | $15.65 | 812,484 |
| 2022-03-21 | $16.64 | $16.74 | $16.22 | $16.24 | $15.25 | 773,289 |
| 2022-03-18 | $16.34 | $16.60 | $16.31 | $16.59 | $15.58 | 2,314,367 |
| 2022-03-17 | $16.13 | $16.40 | $16.12 | $16.38 | $15.39 | 655,022 |
| 2022-03-16 | $16.47 | $16.47 | $16.02 | $16.26 | $15.27 | 878,749 |
| 2022-03-15 | $16.17 | $16.30 | $16.08 | $16.28 | $15.29 | 961,855 |
| 2022-03-14 | $16.40 | $16.40 | $16.07 | $16.08 | $15.10 | 767,202 |
| 2022-03-11 | $16.27 | $16.42 | $16.15 | $16.29 | $15.30 | 740,558 |
| 2022-03-10 | $16.15 | $16.27 | $15.91 | $16.26 | $15.27 | 726,671 |
| 2022-03-09 | $16.32 | $16.51 | $16.19 | $16.26 | $15.27 | 735,584 |
| 2022-03-08 | $15.82 | $16.29 | $15.82 | $16.15 | $15.17 | 968,940 |
| 2022-03-07 | $15.75 | $15.95 | $15.60 | $15.83 | $14.87 | 1,120,050 |
| 2022-03-04 | $15.69 | $15.81 | $15.57 | $15.78 | $14.82 | 800,548 |
| 2022-03-03 | $15.98 | $16.05 | $15.70 | $15.85 | $14.89 | 830,070 |
| 2022-03-02 | $15.64 | $16.01 | $15.64 | $15.90 | $14.94 | 1,362,977 |
| 2022-03-01 | $15.68 | $15.77 | $15.32 | $15.64 | $14.69 | 1,154,725 |
| 2022-02-28 | $15.53 | $15.63 | $15.33 | $15.60 | $14.65 | 1,078,619 |
| 2022-02-25 | $15.67 | $15.76 | $15.52 | $15.66 | $14.71 | 919,119 |
| 2022-02-24 | $14.94 | $15.69 | $14.73 | $15.63 | $14.68 | 1,296,848 |
| 2022-02-23 | $15.59 | $15.67 | $15.24 | $15.24 | $14.32 | 1,581,912 |
| 2022-02-22 | $15.71 | $15.74 | $15.32 | $15.45 | $14.51 | 1,294,675 |
| 2022-02-18 | $15.75 | $15.94 | $15.71 | $15.82 | $14.86 | 937,687 |
| 2022-02-17 | $16.00 | $16.07 | $15.77 | $15.86 | $14.90 | 724,558 |
| 2022-02-16 | $16.14 | $16.23 | $15.98 | $16.10 | $15.12 | 595,553 |
| 2022-02-15 | $15.88 | $16.09 | $15.86 | $16.09 | $15.11 | 767,879 |
| 2022-02-14 | $16.00 | $16.15 | $15.77 | $15.81 | $14.85 | 1,110,240 |
| 2022-02-11 | $16.06 | $16.21 | $15.85 | $16.05 | $15.08 | 1,033,131 |
| 2022-02-10 | $16.29 | $16.45 | $16.00 | $16.02 | $15.05 | 1,168,715 |
| 2022-02-09 | $16.61 | $16.83 | $16.38 | $16.42 | $15.42 | 1,168,660 |
| 2022-02-08 | $16.24 | $16.82 | $16.24 | $16.70 | $15.69 | 1,543,549 |
| 2022-02-07 | $16.32 | $16.91 | $16.22 | $16.27 | $15.28 | 1,461,626 |
| 2022-02-04 | $16.59 | $16.79 | $15.86 | $16.32 | $15.33 | 1,918,422 |
| 2022-02-03 | $17.36 | $17.41 | $16.90 | $16.91 | $15.88 | 1,041,067 |
| 2022-02-02 | $17.69 | $17.71 | $17.19 | $17.39 | $16.34 | 855,205 |
| 2022-02-01 | $17.82 | $17.97 | $17.38 | $17.62 | $16.55 | 824,559 |
| 2022-01-31 | $17.29 | $18.67 | $17.26 | $17.82 | $16.74 | 947,732 |
| 2022-01-28 | $17.14 | $17.36 | $16.81 | $17.35 | $16.30 | 948,792 |
| 2022-01-27 | $17.54 | $17.69 | $16.98 | $17.18 | $16.14 | 1,173,315 |
| 2022-01-26 | $17.73 | $17.93 | $17.34 | $17.46 | $16.40 | 909,683 |
| 2022-01-25 | $17.15 | $17.61 | $16.96 | $17.51 | $16.45 | 1,058,240 |
| 2022-01-24 | $17.08 | $17.30 | $16.57 | $17.27 | $16.22 | 1,565,242 |
| 2022-01-21 | $17.43 | $17.67 | $17.18 | $17.20 | $16.16 | 1,175,247 |
| 2022-01-20 | $17.85 | $17.91 | $17.46 | $17.47 | $16.41 | 825,309 |
| 2022-01-19 | $18.10 | $18.14 | $17.79 | $17.82 | $16.74 | 534,693 |
| 2022-01-18 | $18.31 | $18.42 | $18.05 | $18.10 | $17.00 | 657,000 |
| 2022-01-14 | $18.19 | $18.32 | $18.01 | $18.31 | $17.20 | 628,696 |
| 2022-01-13 | $18.40 | $18.47 | $18.22 | $18.24 | $17.13 | 564,659 |
| 2022-01-12 | $18.32 | $18.36 | $18.19 | $18.29 | $17.18 | 723,156 |
| 2022-01-11 | $18.07 | $18.29 | $18.03 | $18.23 | $17.12 | 606,621 |
| 2022-01-10 | $17.95 | $18.25 | $17.87 | $18.07 | $16.97 | 898,679 |
| 2022-01-07 | $17.91 | $18.12 | $17.76 | $18.04 | $16.95 | 1,105,013 |
| 2022-01-06 | $17.50 | $17.71 | $17.40 | $17.55 | $16.49 | 532,863 |
| 2022-01-05 | $17.70 | $17.79 | $17.36 | $17.38 | $16.33 | 891,075 |
| 2022-01-04 | $17.85 | $18.02 | $17.71 | $17.75 | $16.67 | 754,188 |
| 2022-01-03 | $17.40 | $17.85 | $17.38 | $17.74 | $16.66 | 795,215 |
| 2021-12-31 | $17.45 | $17.57 | $17.32 | $17.33 | $16.28 | 1,024,673 |
| 2021-12-30 | $17.42 | $17.63 | $17.34 | $17.51 | $16.45 | 1,484,664 |
| 2021-12-29 | $17.92 | $17.97 | $17.78 | $17.80 | $16.28 | 775,011 |
| 2021-12-28 | $17.92 | $18.12 | $17.90 | $17.93 | $16.40 | 707,004 |
| 2021-12-27 | $17.83 | $17.97 | $17.68 | $17.95 | $16.42 | 609,390 |
| 2021-12-23 | $17.72 | $17.94 | $17.66 | $17.83 | $16.31 | 682,586 |
| 2021-12-22 | $17.49 | $17.70 | $17.40 | $17.64 | $16.14 | 939,145 |
| 2021-12-21 | $17.21 | $17.68 | $17.10 | $17.54 | $16.05 | 1,112,368 |
| 2021-12-20 | $17.34 | $17.35 | $16.76 | $17.01 | $15.56 | 2,045,741 |
| 2021-12-17 | $17.51 | $17.69 | $17.23 | $17.43 | $15.94 | 3,242,727 |
| 2021-12-16 | $17.98 | $17.98 | $17.43 | $17.51 | $16.02 | 1,419,475 |
| 2021-12-15 | $17.70 | $17.86 | $17.43 | $17.81 | $16.29 | 1,675,950 |
| 2021-12-14 | $17.93 | $18.13 | $17.63 | $17.64 | $16.14 | 1,335,427 |
| 2021-12-13 | $18.07 | $18.15 | $17.89 | $17.89 | $16.37 | 1,169,135 |
| 2021-12-10 | $18.25 | $18.41 | $18.06 | $18.14 | $16.59 | 779,628 |
| 2021-12-09 | $18.25 | $18.44 | $18.13 | $18.25 | $16.69 | 643,459 |
| 2021-12-08 | $18.31 | $18.56 | $18.31 | $18.38 | $16.81 | 554,966 |
| 2021-12-07 | $18.32 | $18.44 | $18.17 | $18.31 | $16.75 | 916,376 |
| 2021-12-06 | $17.96 | $18.44 | $17.92 | $18.23 | $16.68 | 945,114 |
| 2021-12-03 | $18.12 | $18.16 | $17.78 | $17.86 | $16.34 | 948,988 |
| 2021-12-02 | $17.70 | $18.13 | $17.66 | $18.03 | $16.49 | 931,414 |
| 2021-12-01 | $17.67 | $18.24 | $17.56 | $17.58 | $16.08 | 1,748,369 |
| 2021-11-30 | $18.12 | $18.21 | $17.32 | $17.37 | $15.89 | 3,899,435 |
| 2021-11-29 | $18.55 | $18.60 | $18.13 | $18.18 | $16.63 | 1,016,158 |
| 2021-11-26 | $18.28 | $18.40 | $18.10 | $18.38 | $16.81 | 595,054 |
| 2021-11-24 | $18.45 | $18.72 | $18.37 | $18.56 | $16.98 | 605,135 |
| 2021-11-23 | $18.35 | $18.59 | $18.31 | $18.47 | $16.90 | 925,703 |
| 2021-11-22 | $18.31 | $18.52 | $18.27 | $18.28 | $16.72 | 1,070,499 |
| 2021-11-19 | $18.26 | $18.42 | $18.20 | $18.27 | $16.71 | 986,101 |
| 2021-11-18 | $18.44 | $18.58 | $18.10 | $18.31 | $16.75 | 1,377,640 |
| 2021-11-17 | $18.65 | $18.71 | $18.33 | $18.42 | $16.85 | 1,014,187 |
| 2021-11-16 | $18.65 | $18.76 | $18.59 | $18.71 | $17.12 | 814,396 |
| 2021-11-15 | $18.80 | $18.90 | $18.64 | $18.70 | $17.11 | 671,049 |
| 2021-11-12 | $19.06 | $19.14 | $18.77 | $18.77 | $17.17 | 548,367 |
| 2021-11-11 | $18.86 | $19.03 | $18.82 | $19.01 | $17.39 | 458,560 |
| 2021-11-10 | $18.80 | $19.05 | $18.80 | $18.88 | $17.27 | 950,492 |
| 2021-11-09 | $19.00 | $19.05 | $18.69 | $18.79 | $17.19 | 1,879,303 |
| 2021-11-08 | $19.30 | $19.39 | $19.07 | $19.30 | $17.66 | 1,349,358 |
| 2021-11-05 | $19.32 | $19.65 | $19.05 | $19.26 | $17.62 | 2,348,324 |
| 2021-11-04 | $20.10 | $20.28 | $20.02 | $20.10 | $18.39 | 643,126 |
| 2021-11-03 | $20.11 | $20.37 | $20.01 | $20.11 | $18.40 | 903,838 |
| 2021-11-02 | $20.36 | $20.36 | $20.00 | $20.13 | $18.41 | 517,297 |
| 2021-11-01 | $20.24 | $20.49 | $20.21 | $20.35 | $18.62 | 600,190 |
| 2021-10-29 | $20.14 | $20.27 | $20.05 | $20.15 | $18.43 | 577,414 |
| 2021-10-28 | $20.17 | $20.21 | $19.94 | $20.18 | $18.46 | 534,093 |
| 2021-10-27 | $20.15 | $20.22 | $20.03 | $20.10 | $18.39 | 471,231 |
| 2021-10-26 | $20.39 | $20.44 | $20.15 | $20.16 | $18.44 | 507,029 |
| 2021-10-25 | $20.33 | $20.50 | $20.30 | $20.42 | $18.68 | 316,927 |
| 2021-10-22 | $20.47 | $20.50 | $20.26 | $20.33 | $18.60 | 446,168 |
| 2021-10-21 | $20.24 | $20.45 | $20.22 | $20.44 | $18.70 | 422,508 |
| 2021-10-20 | $20.08 | $20.42 | $20.06 | $20.22 | $18.50 | 585,891 |
| 2021-10-19 | $20.16 | $20.18 | $20.03 | $20.17 | $18.45 | 565,498 |
| 2021-10-18 | $19.97 | $20.16 | $19.90 | $20.07 | $18.36 | 612,859 |
| 2021-10-15 | $20.16 | $20.22 | $19.94 | $19.95 | $18.25 | 659,607 |
| 2021-10-14 | $20.15 | $20.25 | $19.92 | $20.02 | $18.31 | 1,415,782 |
| 2021-10-13 | $20.56 | $20.67 | $20.42 | $20.60 | $18.41 | 1,146,861 |
| 2021-10-12 | $20.49 | $20.72 | $20.38 | $20.58 | $18.39 | 1,037,616 |
| 2021-10-11 | $20.30 | $20.44 | $20.29 | $20.38 | $18.22 | 564,708 |
| 2021-10-08 | $20.25 | $20.44 | $20.20 | $20.27 | $18.12 | 581,229 |
| 2021-10-07 | $20.15 | $20.35 | $20.10 | $20.25 | $18.10 | 804,086 |
| 2021-10-06 | $20.00 | $20.07 | $19.81 | $20.07 | $17.94 | 589,530 |
| 2021-10-05 | $19.95 | $20.19 | $19.85 | $20.07 | $17.94 | 609,817 |
| 2021-10-04 | $19.97 | $20.13 | $19.88 | $19.92 | $17.80 | 611,234 |
| 2021-10-01 | $19.78 | $19.99 | $19.65 | $19.92 | $17.80 | 641,408 |
| 2021-09-30 | $19.73 | $19.86 | $19.65 | $19.69 | $17.60 | 630,597 |
| 2021-09-29 | $19.72 | $19.85 | $19.61 | $19.75 | $17.65 | 465,156 |
| 2021-09-28 | $19.90 | $19.95 | $19.61 | $19.72 | $17.63 | 666,459 |
| 2021-09-27 | $19.76 | $20.08 | $19.68 | $19.90 | $17.79 | 908,595 |
| 2021-09-24 | $19.76 | $19.85 | $19.63 | $19.64 | $17.55 | 582,753 |
| 2021-09-23 | $20.07 | $20.11 | $19.69 | $19.75 | $17.65 | 668,812 |
| 2021-09-22 | $19.79 | $20.06 | $19.69 | $19.93 | $17.81 | 719,819 |
| 2021-09-21 | $19.55 | $19.75 | $19.52 | $19.65 | $17.56 | 485,578 |
| 2021-09-20 | $19.52 | $19.65 | $19.32 | $19.48 | $17.41 | 1,029,311 |
| 2021-09-17 | $19.74 | $19.83 | $19.59 | $19.77 | $17.67 | 1,817,751 |
| 2021-09-16 | $19.83 | $19.95 | $19.70 | $19.71 | $17.62 | 576,203 |
| 2021-09-15 | $19.91 | $19.93 | $19.74 | $19.85 | $17.74 | 446,613 |
| 2021-09-14 | $19.90 | $19.92 | $19.74 | $19.83 | $17.72 | 548,251 |
| 2021-09-13 | $19.61 | $19.86 | $19.53 | $19.81 | $17.71 | 580,483 |
| 2021-09-10 | $19.77 | $19.77 | $19.45 | $19.49 | $17.42 | 451,579 |
| 2021-09-09 | $19.57 | $19.79 | $19.45 | $19.66 | $17.57 | 980,578 |
| 2021-09-08 | $19.32 | $19.36 | $19.23 | $19.32 | $17.27 | 494,189 |
| 2021-09-07 | $19.56 | $19.61 | $19.30 | $19.35 | $17.30 | 836,114 |
| 2021-09-03 | $19.46 | $19.54 | $19.36 | $19.53 | $17.46 | 403,300 |
| 2021-09-02 | $19.49 | $19.58 | $19.36 | $19.48 | $17.41 | 389,540 |
| 2021-09-01 | $19.53 | $19.66 | $19.37 | $19.50 | $17.43 | 553,753 |
| 2021-08-31 | $19.24 | $19.54 | $19.24 | $19.41 | $17.35 | 627,607 |
| 2021-08-30 | $19.43 | $19.45 | $19.18 | $19.20 | $17.16 | 758,734 |
| 2021-08-27 | $19.17 | $19.54 | $19.13 | $19.44 | $17.38 | 751,345 |
| 2021-08-26 | $19.25 | $19.35 | $19.09 | $19.11 | $17.08 | 506,741 |
| 2021-08-25 | $19.19 | $19.40 | $19.13 | $19.25 | $17.21 | 731,970 |
| 2021-08-24 | $18.95 | $19.22 | $18.95 | $19.17 | $17.13 | 695,184 |
| 2021-08-23 | $18.86 | $18.97 | $18.76 | $18.91 | $16.90 | 739,742 |
| 2021-08-20 | $18.32 | $18.86 | $18.22 | $18.77 | $16.78 | 1,448,231 |
| 2021-08-19 | $18.65 | $18.75 | $18.32 | $18.39 | $16.44 | 1,581,990 |
| 2021-08-18 | $18.80 | $18.92 | $18.60 | $18.60 | $16.62 | 794,989 |
| 2021-08-17 | $18.75 | $18.87 | $18.65 | $18.81 | $16.81 | 898,973 |
| 2021-08-16 | $18.84 | $18.96 | $18.71 | $18.83 | $16.83 | 712,100 |
| 2021-08-13 | $18.86 | $19.08 | $18.85 | $18.91 | $16.90 | 746,897 |
| 2021-08-12 | $18.83 | $18.95 | $18.63 | $18.87 | $16.87 | 961,312 |
| 2021-08-11 | $18.80 | $18.89 | $18.71 | $18.85 | $16.85 | 1,098,839 |
| 2021-08-10 | $19.00 | $19.03 | $18.78 | $18.80 | $16.80 | 1,061,878 |
| 2021-08-09 | $19.09 | $19.20 | $19.01 | $19.03 | $17.01 | 781,247 |
| 2021-08-06 | $19.37 | $19.47 | $19.05 | $19.25 | $17.21 | 1,304,881 |
| 2021-08-05 | $19.56 | $19.79 | $19.49 | $19.60 | $17.52 | 875,247 |
| 2021-08-04 | $19.64 | $19.74 | $19.40 | $19.50 | $17.43 | 538,482 |
| 2021-08-03 | $19.64 | $19.75 | $19.31 | $19.75 | $17.65 | 672,566 |
| 2021-08-02 | $19.73 | $20.02 | $19.66 | $19.67 | $17.58 | 652,672 |
| 2021-07-30 | $19.84 | $20.09 | $19.62 | $19.72 | $17.63 | 568,740 |
| 2021-07-29 | $19.84 | $20.09 | $19.72 | $19.92 | $17.80 | 670,825 |
| 2021-07-28 | $19.70 | $19.85 | $19.48 | $19.65 | $17.56 | 420,415 |
| 2021-07-27 | $19.57 | $19.62 | $19.28 | $19.61 | $17.53 | 478,643 |
| 2021-07-26 | $19.54 | $19.83 | $19.49 | $19.69 | $17.60 | 501,202 |
| 2021-07-23 | $19.60 | $19.72 | $19.37 | $19.43 | $17.37 | 625,513 |
| 2021-07-22 | $19.87 | $19.89 | $19.34 | $19.54 | $17.47 | 628,009 |
| 2021-07-21 | $19.69 | $20.03 | $19.69 | $19.87 | $17.76 | 727,652 |
| 2021-07-20 | $19.40 | $19.82 | $19.31 | $19.56 | $17.48 | 833,975 |
| 2021-07-19 | $19.32 | $19.52 | $19.02 | $19.38 | $17.32 | 1,277,311 |
| 2021-07-16 | $19.80 | $19.94 | $19.52 | $19.59 | $17.51 | 692,469 |
| 2021-07-15 | $19.46 | $19.79 | $19.25 | $19.62 | $17.54 | 843,165 |
| 2021-07-14 | $20.12 | $20.17 | $19.48 | $19.50 | $17.43 | 1,443,514 |
| 2021-07-13 | $20.83 | $20.92 | $20.48 | $20.51 | $17.90 | 1,318,583 |
| 2021-07-12 | $20.90 | $21.08 | $20.80 | $20.97 | $18.30 | 761,103 |
| 2021-07-09 | $20.65 | $21.02 | $20.54 | $21.01 | $18.34 | 879,599 |
| 2021-07-08 | $20.40 | $20.70 | $20.04 | $20.39 | $17.80 | 934,448 |
| 2021-07-07 | $20.94 | $20.94 | $20.52 | $20.60 | $17.98 | 648,032 |
| 2021-07-06 | $21.05 | $21.11 | $20.73 | $20.88 | $18.22 | 759,110 |
| 2021-07-02 | $21.07 | $21.09 | $20.85 | $21.00 | $18.33 | 405,570 |
| 2021-07-01 | $21.08 | $21.16 | $20.96 | $21.07 | $18.39 | 539,189 |
| 2021-06-30 | $20.82 | $21.12 | $20.76 | $21.06 | $18.38 | 474,794 |
| 2021-06-29 | $21.05 | $21.09 | $20.79 | $20.83 | $18.18 | 532,668 |
| 2021-06-28 | $21.27 | $21.27 | $20.76 | $21.04 | $18.36 | 660,368 |
| 2021-06-25 | $21.35 | $21.53 | $21.24 | $21.25 | $18.55 | 2,330,452 |
| 2021-06-24 | $20.92 | $21.33 | $20.82 | $21.30 | $18.59 | 846,915 |
| 2021-06-23 | $20.90 | $21.02 | $20.75 | $20.79 | $18.14 | 802,045 |
| 2021-06-22 | $21.01 | $21.06 | $20.79 | $20.93 | $18.27 | 1,026,245 |
| 2021-06-21 | $20.94 | $21.11 | $20.81 | $21.04 | $18.36 | 937,692 |
| 2021-06-18 | $20.59 | $20.85 | $20.44 | $20.85 | $18.20 | 1,930,591 |
| 2021-06-17 | $20.83 | $20.92 | $20.40 | $20.83 | $18.18 | 1,389,293 |
| 2021-06-16 | $20.21 | $20.80 | $20.17 | $20.73 | $18.09 | 1,144,429 |
| 2021-06-15 | $20.50 | $20.55 | $20.12 | $20.22 | $17.65 | 1,458,776 |
| 2021-06-14 | $20.98 | $21.11 | $20.41 | $20.47 | $17.87 | 1,419,446 |
| 2021-06-11 | $20.62 | $20.68 | $20.32 | $20.67 | $18.04 | 584,517 |
| 2021-06-10 | $20.87 | $20.96 | $20.60 | $20.64 | $18.01 | 636,009 |
| 2021-06-09 | $20.69 | $20.86 | $20.60 | $20.74 | $18.10 | 994,869 |
| 2021-06-08 | $20.41 | $20.75 | $20.36 | $20.64 | $18.01 | 1,119,777 |
| 2021-06-07 | $19.97 | $20.47 | $19.97 | $20.35 | $17.76 | 1,178,782 |
| 2021-06-04 | $19.60 | $19.99 | $19.58 | $19.94 | $17.40 | 624,535 |
| 2021-06-03 | $19.69 | $19.80 | $19.58 | $19.61 | $17.12 | 475,958 |
| 2021-06-02 | $19.86 | $20.01 | $19.75 | $19.75 | $17.24 | 699,130 |
| 2021-06-01 | $19.74 | $19.95 | $19.63 | $19.86 | $17.33 | 898,005 |
| 2021-05-28 | $19.43 | $19.64 | $19.34 | $19.60 | $17.11 | 568,553 |
| 2021-05-27 | $19.40 | $19.50 | $19.35 | $19.36 | $16.90 | 738,460 |
| 2021-05-26 | $19.11 | $19.32 | $19.05 | $19.30 | $16.84 | 394,537 |
| 2021-05-25 | $19.35 | $19.47 | $19.11 | $19.12 | $16.69 | 698,045 |
| 2021-05-24 | $19.35 | $19.47 | $19.19 | $19.32 | $16.86 | 446,465 |
| 2021-05-21 | $19.51 | $19.56 | $19.23 | $19.25 | $16.80 | 604,783 |
| 2021-05-20 | $18.96 | $19.44 | $18.94 | $19.40 | $16.93 | 691,039 |
| 2021-05-19 | $18.90 | $19.02 | $18.74 | $18.95 | $16.54 | 1,490,444 |
| 2021-05-18 | $19.20 | $19.27 | $19.08 | $19.10 | $16.67 | 767,195 |
| 2021-05-17 | $19.07 | $19.23 | $18.87 | $19.14 | $16.70 | 837,001 |
| 2021-05-14 | $19.03 | $19.19 | $18.87 | $19.12 | $16.69 | 759,920 |
| 2021-05-13 | $18.67 | $19.19 | $18.59 | $18.80 | $16.41 | 1,178,008 |
| 2021-05-12 | $19.06 | $19.09 | $18.35 | $18.57 | $16.21 | 1,945,677 |
| 2021-05-11 | $19.21 | $19.38 | $19.03 | $19.09 | $16.66 | 993,654 |
| 2021-05-10 | $19.81 | $19.90 | $19.35 | $19.36 | $16.90 | 801,174 |
| 2021-05-07 | $19.69 | $19.96 | $19.64 | $19.82 | $17.30 | 546,010 |
| 2021-05-06 | $20.11 | $20.11 | $19.51 | $19.68 | $17.18 | 873,205 |
| 2021-05-05 | $20.04 | $20.32 | $19.97 | $20.14 | $17.58 | 765,560 |
| 2021-05-04 | $20.05 | $20.21 | $19.62 | $19.97 | $17.43 | 739,144 |
| 2021-05-03 | $20.20 | $20.25 | $20.07 | $20.13 | $17.57 | 823,290 |
| 2021-04-30 | $20.10 | $20.21 | $19.94 | $20.05 | $17.50 | 627,514 |
| 2021-04-29 | $20.25 | $20.26 | $19.97 | $20.09 | $17.53 | 465,639 |
| 2021-04-28 | $19.95 | $20.08 | $19.89 | $20.08 | $17.53 | 454,455 |
| 2021-04-27 | $19.84 | $20.01 | $19.80 | $19.87 | $17.34 | 490,280 |
| 2021-04-26 | $19.85 | $19.98 | $19.73 | $19.78 | $17.26 | 466,858 |
| 2021-04-23 | $19.42 | $19.92 | $19.26 | $19.78 | $17.26 | 815,450 |
| 2021-04-22 | $19.35 | $19.62 | $19.27 | $19.40 | $16.93 | 503,046 |
| 2021-04-21 | $19.04 | $19.34 | $18.86 | $19.29 | $16.84 | 621,021 |
| 2021-04-20 | $19.50 | $19.50 | $19.00 | $19.08 | $16.65 | 915,767 |
| 2021-04-19 | $19.68 | $19.68 | $19.33 | $19.49 | $17.01 | 828,919 |
| 2021-04-16 | $19.96 | $19.99 | $19.62 | $19.69 | $17.18 | 835,609 |
| 2021-04-15 | $19.81 | $19.92 | $19.53 | $19.83 | $17.31 | 744,217 |
| 2021-04-14 | $19.99 | $20.10 | $19.66 | $19.67 | $17.17 | 1,184,451 |
| 2021-04-13 | $20.39 | $20.59 | $20.19 | $20.49 | $17.47 | 1,084,430 |
| 2021-04-12 | $20.30 | $20.49 | $20.22 | $20.47 | $17.45 | 880,946 |
| 2021-04-09 | $20.36 | $20.42 | $20.21 | $20.29 | $17.30 | 634,821 |
| 2021-04-08 | $20.01 | $20.41 | $19.95 | $20.36 | $17.35 | 721,808 |
| 2021-04-07 | $20.04 | $20.09 | $19.91 | $20.00 | $17.05 | 642,781 |
| 2021-04-06 | $20.19 | $20.27 | $20.07 | $20.10 | $17.13 | 812,159 |
| 2021-04-05 | $20.02 | $20.29 | $20.00 | $20.15 | $17.18 | 726,935 |
| 2021-04-01 | $19.72 | $20.01 | $19.61 | $19.99 | $17.04 | 553,716 |
| 2021-03-31 | $19.85 | $20.02 | $19.60 | $19.60 | $16.71 | 1,084,436 |
| 2021-03-30 | $19.55 | $19.93 | $19.48 | $19.85 | $16.92 | 681,473 |
| 2021-03-29 | $19.70 | $19.79 | $19.44 | $19.47 | $16.60 | 534,869 |
| 2021-03-26 | $19.69 | $19.76 | $19.46 | $19.74 | $16.83 | 736,977 |
| 2021-03-25 | $19.01 | $19.64 | $18.72 | $19.47 | $16.60 | 1,126,397 |
| 2021-03-24 | $19.40 | $19.79 | $19.07 | $19.07 | $16.26 | 744,566 |
| 2021-03-23 | $19.44 | $19.60 | $19.05 | $19.18 | $16.35 | 564,174 |
| 2021-03-22 | $19.51 | $19.57 | $19.23 | $19.55 | $16.66 | 643,821 |
| 2021-03-19 | $19.20 | $19.62 | $18.95 | $19.53 | $16.65 | 1,948,592 |
| 2021-03-18 | $19.82 | $19.85 | $19.10 | $19.22 | $16.38 | 671,924 |
| 2021-03-17 | $19.82 | $19.90 | $19.54 | $19.85 | $16.92 | 593,356 |
| 2021-03-16 | $19.70 | $19.87 | $19.58 | $19.82 | $16.89 | 1,093,592 |
| 2021-03-15 | $19.60 | $19.75 | $19.45 | $19.75 | $16.83 | 515,826 |
| 2021-03-12 | $19.71 | $19.87 | $19.58 | $19.63 | $16.73 | 634,375 |
| 2021-03-11 | $19.32 | $19.62 | $19.20 | $19.60 | $16.71 | 2,193,444 |
| 2021-03-10 | $19.19 | $19.45 | $19.13 | $19.16 | $16.33 | 829,890 |
| 2021-03-09 | $19.01 | $19.27 | $18.73 | $19.05 | $16.24 | 542,449 |
| 2021-03-08 | $18.86 | $19.23 | $18.71 | $18.87 | $16.08 | 1,260,197 |
| 2021-03-05 | $18.74 | $18.79 | $17.64 | $18.67 | $15.91 | 1,316,955 |
| 2021-03-04 | $18.80 | $19.12 | $18.32 | $18.66 | $15.91 | 1,256,122 |
| 2021-03-03 | $18.99 | $19.21 | $18.80 | $18.80 | $16.03 | 947,297 |
| 2021-03-02 | $19.01 | $19.10 | $18.48 | $18.86 | $16.08 | 2,357,607 |
| 2021-03-01 | $19.46 | $19.59 | $19.21 | $19.32 | $16.47 | 463,381 |
| 2021-02-26 | $19.00 | $19.33 | $18.80 | $18.97 | $16.17 | 620,874 |
| 2021-02-25 | $19.47 | $19.74 | $18.66 | $18.79 | $16.02 | 693,618 |
| 2021-02-24 | $19.16 | $19.63 | $19.16 | $19.46 | $16.59 | 673,141 |
| 2021-02-23 | $19.10 | $19.15 | $18.64 | $18.97 | $16.17 | 488,344 |
| 2021-02-22 | $18.91 | $19.27 | $18.85 | $19.12 | $16.30 | 608,553 |
| 2021-02-19 | $18.68 | $19.07 | $18.68 | $18.95 | $16.15 | 496,598 |
| 2021-02-18 | $18.89 | $19.05 | $18.53 | $18.58 | $15.84 | 777,278 |
| 2021-02-17 | $19.68 | $19.84 | $19.04 | $19.04 | $16.23 | 891,230 |
| 2021-02-16 | $18.90 | $19.96 | $18.73 | $19.86 | $16.93 | 2,285,302 |
| 2021-02-12 | $18.50 | $18.88 | $18.42 | $18.68 | $15.92 | 1,124,479 |
| 2021-02-11 | $18.49 | $18.73 | $18.22 | $18.55 | $15.81 | 469,496 |
| 2021-02-10 | $18.39 | $18.66 | $18.39 | $18.51 | $15.78 | 520,121 |
| 2021-02-09 | $18.48 | $18.52 | $18.19 | $18.30 | $15.60 | 800,485 |
| 2021-02-08 | $18.62 | $18.70 | $18.35 | $18.54 | $15.80 | 731,824 |
| 2021-02-05 | $18.76 | $18.82 | $17.98 | $18.59 | $15.85 | 1,549,817 |
| 2021-02-04 | $18.25 | $18.74 | $18.19 | $18.72 | $15.96 | 963,943 |
| 2021-02-03 | $17.88 | $18.25 | $17.83 | $18.24 | $15.55 | 894,310 |
| 2021-02-02 | $17.49 | $17.95 | $17.41 | $17.95 | $15.30 | 827,233 |
| 2021-02-01 | $17.34 | $17.47 | $17.08 | $17.40 | $14.83 | 713,676 |
| 2021-01-29 | $17.59 | $17.62 | $17.00 | $17.25 | $14.70 | 927,822 |
| 2021-01-28 | $17.33 | $17.56 | $17.17 | $17.53 | $14.94 | 661,162 |
| 2021-01-27 | $17.52 | $17.58 | $17.04 | $17.26 | $14.71 | 1,142,934 |
| 2021-01-26 | $18.15 | $18.27 | $17.72 | $17.76 | $15.14 | 1,113,267 |
| 2021-01-25 | $17.83 | $18.08 | $17.66 | $18.00 | $15.34 | 543,182 |
| 2021-01-22 | $17.48 | $17.98 | $17.43 | $17.98 | $15.33 | 767,800 |
| 2021-01-21 | $17.42 | $17.82 | $17.35 | $17.66 | $15.05 | 790,721 |
| 2021-01-20 | $17.17 | $17.49 | $17.15 | $17.44 | $14.87 | 533,766 |
| 2021-01-19 | $17.28 | $17.35 | $17.09 | $17.17 | $14.64 | 924,563 |
| 2021-01-15 | $17.25 | $17.39 | $17.22 | $17.22 | $14.68 | 775,727 |
| 2021-01-14 | $17.39 | $17.56 | $17.31 | $17.38 | $14.81 | 509,219 |
| 2021-01-13 | $17.50 | $17.54 | $17.27 | $17.28 | $14.73 | 496,105 |
| 2021-01-12 | $17.40 | $17.57 | $17.28 | $17.54 | $14.95 | 580,160 |
| 2021-01-11 | $17.25 | $17.41 | $17.16 | $17.37 | $14.81 | 568,026 |
| 2021-01-08 | $17.35 | $17.49 | $17.07 | $17.41 | $14.84 | 719,078 |
| 2021-01-07 | $17.29 | $17.50 | $17.21 | $17.38 | $14.81 | 554,640 |
| 2021-01-06 | $17.20 | $17.52 | $17.17 | $17.28 | $14.73 | 1,255,367 |
| 2021-01-05 | $17.06 | $17.29 | $16.86 | $17.00 | $14.49 | 797,711 |
| 2021-01-04 | $17.65 | $17.70 | $16.86 | $17.06 | $14.54 | 1,461,942 |
| 2020-12-31 | $17.44 | $17.71 | $17.33 | $17.59 | $14.99 | 688,066 |
| 2020-12-30 | $17.37 | $17.70 | $17.25 | $17.47 | $14.89 | 709,678 |
| 2020-12-29 | $18.07 | $18.13 | $17.76 | $17.84 | $14.81 | 1,028,678 |
| 2020-12-28 | $18.14 | $18.35 | $18.06 | $18.06 | $14.99 | 1,343,621 |
| 2020-12-24 | $18.29 | $18.35 | $17.92 | $18.01 | $14.95 | 378,718 |
| 2020-12-23 | $17.97 | $18.29 | $17.90 | $18.17 | $15.08 | 944,944 |
| 2020-12-22 | $18.25 | $18.30 | $17.75 | $17.95 | $14.90 | 822,269 |
| 2020-12-21 | $17.79 | $18.24 | $17.69 | $18.15 | $15.07 | 1,361,220 |
| 2020-12-18 | $17.89 | $18.31 | $17.53 | $17.57 | $14.58 | 4,325,686 |
| 2020-12-17 | $17.67 | $17.78 | $17.47 | $17.78 | $14.76 | 866,260 |
| 2020-12-16 | $17.76 | $17.93 | $17.62 | $17.66 | $14.66 | 975,134 |
| 2020-12-15 | $17.69 | $17.80 | $17.51 | $17.77 | $14.75 | 679,295 |
| 2020-12-14 | $17.49 | $17.74 | $17.44 | $17.54 | $14.56 | 846,742 |
| 2020-12-11 | $17.31 | $17.51 | $17.20 | $17.25 | $14.32 | 476,112 |
| 2020-12-10 | $17.43 | $17.50 | $17.28 | $17.44 | $14.48 | 1,446,747 |
| 2020-12-09 | $17.95 | $17.99 | $17.43 | $17.49 | $14.52 | 560,828 |
| 2020-12-08 | $17.50 | $17.95 | $17.42 | $17.85 | $14.82 | 1,073,664 |
| 2020-12-07 | $18.16 | $18.16 | $17.45 | $17.61 | $14.62 | 827,513 |
| 2020-12-04 | $17.83 | $18.27 | $17.76 | $18.21 | $15.12 | 538,278 |
| 2020-12-03 | $17.53 | $17.95 | $17.47 | $17.70 | $14.69 | 536,358 |
| 2020-12-02 | $17.30 | $17.55 | $17.16 | $17.44 | $14.48 | 695,488 |
| 2020-12-01 | $17.30 | $17.57 | $17.14 | $17.29 | $14.35 | 493,210 |
| 2020-11-30 | $17.60 | $17.62 | $17.01 | $17.10 | $14.19 | 1,020,349 |
| 2020-11-27 | $17.43 | $17.66 | $17.35 | $17.62 | $14.63 | 279,614 |
| 2020-11-25 | $17.67 | $17.72 | $17.21 | $17.39 | $14.43 | 825,482 |
| 2020-11-24 | $17.66 | $18.02 | $17.60 | $17.72 | $14.71 | 884,949 |
| 2020-11-23 | $17.16 | $17.54 | $17.14 | $17.43 | $14.47 | 726,649 |
| 2020-11-20 | $16.92 | $17.18 | $16.75 | $16.95 | $14.07 | 780,261 |
| 2020-11-19 | $16.82 | $17.06 | $16.67 | $16.97 | $14.09 | 697,033 |
| 2020-11-18 | $17.10 | $17.57 | $16.85 | $16.87 | $14.00 | 1,025,580 |
| 2020-11-17 | $16.98 | $17.24 | $16.88 | $16.95 | $14.07 | 1,167,007 |
| 2020-11-16 | $16.90 | $17.29 | $16.85 | $17.12 | $14.21 | 1,194,499 |
| 2020-11-13 | $16.06 | $16.61 | $16.03 | $16.50 | $13.70 | 876,351 |
| 2020-11-12 | $16.20 | $16.30 | $15.71 | $15.80 | $13.12 | 861,183 |
| 2020-11-11 | $16.92 | $16.92 | $16.17 | $16.36 | $13.58 | 773,066 |
| 2020-11-10 | $16.42 | $17.04 | $16.20 | $16.95 | $14.07 | 1,140,202 |
| 2020-11-09 | $16.65 | $17.13 | $16.24 | $16.24 | $13.48 | 1,416,721 |
| 2020-11-06 | $16.46 | $16.55 | $15.61 | $15.79 | $13.11 | 734,260 |
| 2020-11-05 | $15.75 | $16.27 | $15.75 | $16.12 | $13.38 | 627,076 |
| 2020-11-04 | $15.79 | $15.94 | $15.26 | $15.74 | $13.07 | 561,039 |
| 2020-11-03 | $15.80 | $15.95 | $15.53 | $15.84 | $13.15 | 519,789 |
| 2020-11-02 | $15.18 | $15.74 | $15.15 | $15.67 | $13.01 | 787,867 |
| 2020-10-30 | $15.42 | $15.50 | $14.82 | $14.97 | $12.43 | 729,724 |
| 2020-10-29 | $15.20 | $15.41 | $14.79 | $15.35 | $12.74 | 694,086 |
| 2020-10-28 | $15.45 | $15.54 | $15.01 | $15.21 | $12.63 | 709,625 |
| 2020-10-27 | $15.98 | $16.24 | $15.69 | $15.69 | $13.02 | 768,582 |
| 2020-10-26 | $16.38 | $16.41 | $15.88 | $15.94 | $13.23 | 990,725 |
| 2020-10-23 | $16.36 | $16.77 | $16.31 | $16.48 | $13.68 | 480,864 |
| 2020-10-22 | $16.19 | $16.56 | $16.17 | $16.25 | $13.49 | 580,252 |
| 2020-10-21 | $16.28 | $16.44 | $16.07 | $16.15 | $13.41 | 826,675 |
| 2020-10-20 | $16.44 | $16.65 | $16.23 | $16.28 | $13.51 | 549,281 |
| 2020-10-19 | $16.66 | $16.72 | $16.22 | $16.25 | $13.49 | 584,477 |
| 2020-10-16 | $16.55 | $16.71 | $16.30 | $16.54 | $13.73 | 857,671 |
| 2020-10-15 | $16.50 | $16.73 | $16.40 | $16.64 | $13.81 | 365,961 |
| 2020-10-14 | $16.74 | $16.97 | $16.57 | $16.68 | $13.85 | 543,484 |
| 2020-10-13 | $17.07 | $17.27 | $16.98 | $17.19 | $13.93 | 677,179 |
| 2020-10-12 | $17.38 | $17.46 | $17.16 | $17.22 | $13.96 | 680,822 |
| 2020-10-09 | $17.40 | $17.57 | $17.17 | $17.33 | $14.05 | 758,060 |
| 2020-10-08 | $17.05 | $17.45 | $16.92 | $17.40 | $14.11 | 575,586 |
| 2020-10-07 | $17.14 | $17.39 | $16.70 | $16.86 | $13.67 | 968,231 |
| 2020-10-06 | $17.28 | $17.55 | $17.09 | $17.11 | $13.87 | 776,121 |
| 2020-10-05 | $16.91 | $17.14 | $16.84 | $17.10 | $13.86 | 491,350 |
| 2020-10-02 | $16.00 | $16.81 | $15.92 | $16.76 | $13.59 | 842,413 |
| 2020-10-01 | $16.10 | $16.31 | $15.97 | $16.28 | $13.20 | 654,702 |
| 2020-09-30 | $16.19 | $16.63 | $16.02 | $16.07 | $13.03 | 843,220 |
| 2020-09-29 | $16.84 | $16.89 | $16.08 | $16.15 | $13.09 | 566,320 |
| 2020-09-28 | $16.64 | $17.14 | $16.64 | $16.86 | $13.67 | 1,492,314 |
| 2020-09-25 | $15.83 | $16.41 | $15.83 | $16.40 | $13.29 | 1,303,438 |
| 2020-09-24 | $16.08 | $16.41 | $15.68 | $15.85 | $12.85 | 916,869 |
| 2020-09-23 | $17.11 | $17.15 | $16.04 | $16.05 | $13.01 | 1,030,633 |
| 2020-09-22 | $16.83 | $17.25 | $16.77 | $17.10 | $13.86 | 644,753 |
| 2020-09-21 | $17.18 | $17.27 | $16.63 | $16.74 | $13.57 | 926,337 |
| 2020-09-18 | $17.44 | $17.62 | $17.13 | $17.47 | $14.16 | 2,670,678 |
| 2020-09-17 | $17.32 | $17.62 | $17.12 | $17.26 | $13.99 | 860,663 |
| 2020-09-16 | $17.39 | $17.77 | $17.34 | $17.49 | $14.18 | 933,047 |
| 2020-09-15 | $17.67 | $17.81 | $17.22 | $17.30 | $14.02 | 610,391 |
| 2020-09-14 | $16.93 | $17.60 | $16.90 | $17.58 | $14.25 | 868,499 |
| 2020-09-11 | $16.91 | $16.99 | $16.54 | $16.83 | $13.64 | 604,611 |
| 2020-09-10 | $17.26 | $17.39 | $16.85 | $16.85 | $13.66 | 545,293 |
| 2020-09-09 | $17.00 | $17.26 | $16.95 | $17.17 | $13.92 | 382,681 |
| 2020-09-08 | $16.95 | $17.28 | $16.70 | $16.91 | $13.71 | 552,251 |
| 2020-09-04 | $17.36 | $17.49 | $16.71 | $17.04 | $13.81 | 466,829 |
| 2020-09-03 | $17.48 | $17.61 | $16.85 | $17.17 | $13.92 | 721,580 |
| 2020-09-02 | $17.39 | $17.53 | $17.15 | $17.44 | $14.14 | 528,284 |
| 2020-09-01 | $17.00 | $17.57 | $16.85 | $17.51 | $14.19 | 701,209 |
| 2020-08-31 | $17.58 | $17.58 | $17.13 | $17.14 | $13.89 | 807,789 |
| 2020-08-28 | $17.85 | $17.94 | $17.50 | $17.57 | $14.24 | 950,020 |
| 2020-08-27 | $17.44 | $17.80 | $17.36 | $17.68 | $14.33 | 578,399 |
| 2020-08-26 | $17.48 | $17.61 | $17.32 | $17.38 | $14.09 | 814,138 |
| 2020-08-25 | $17.77 | $17.85 | $17.24 | $17.43 | $14.13 | 887,281 |
| 2020-08-24 | $17.53 | $17.85 | $17.19 | $17.69 | $14.34 | 847,069 |
| 2020-08-21 | $17.32 | $17.45 | $17.07 | $17.31 | $14.03 | 749,161 |
| 2020-08-20 | $17.43 | $17.66 | $17.20 | $17.42 | $14.12 | 702,058 |
| 2020-08-19 | $17.73 | $17.89 | $17.43 | $17.50 | $14.19 | 641,383 |
| 2020-08-18 | $17.84 | $18.14 | $17.70 | $17.76 | $14.40 | 582,278 |
| 2020-08-17 | $17.86 | $18.16 | $17.78 | $17.87 | $14.49 | 733,265 |
| 2020-08-14 | $17.67 | $18.23 | $17.52 | $17.97 | $14.57 | 602,844 |
| 2020-08-13 | $17.98 | $18.31 | $17.68 | $17.82 | $14.45 | 1,086,057 |
| 2020-08-12 | $18.73 | $18.76 | $18.06 | $18.10 | $14.67 | 980,196 |
| 2020-08-11 | $18.97 | $19.46 | $18.33 | $18.46 | $14.96 | 1,415,266 |
| 2020-08-10 | $17.90 | $18.80 | $17.90 | $18.50 | $15.00 | 2,462,931 |
| 2020-08-07 | $19.73 | $19.73 | $17.82 | $17.89 | $14.50 | 2,605,580 |
| 2020-08-06 | $19.41 | $19.94 | $19.40 | $19.93 | $16.16 | 1,122,777 |
| 2020-08-05 | $19.25 | $19.49 | $18.98 | $19.48 | $15.79 | 1,684,868 |
| 2020-08-04 | $19.12 | $19.22 | $18.83 | $19.09 | $15.47 | 1,318,559 |
| 2020-08-03 | $18.72 | $19.20 | $18.54 | $19.12 | $15.50 | 909,383 |
| 2020-07-31 | $18.95 | $19.03 | $18.51 | $18.85 | $15.28 | 937,264 |
| 2020-07-30 | $18.70 | $19.00 | $18.70 | $18.85 | $15.28 | 636,424 |
| 2020-07-29 | $18.98 | $19.10 | $18.87 | $18.99 | $15.39 | 1,122,338 |
| 2020-07-28 | $18.96 | $19.07 | $18.78 | $18.78 | $15.22 | 1,372,274 |
| 2020-07-27 | $18.34 | $18.95 | $18.34 | $18.90 | $15.32 | 2,144,201 |
| 2020-07-24 | $18.70 | $18.87 | $18.33 | $18.36 | $14.88 | 621,405 |
| 2020-07-23 | $18.74 | $19.15 | $18.73 | $18.78 | $15.22 | 761,763 |
| 2020-07-22 | $18.47 | $19.24 | $18.44 | $18.98 | $15.39 | 583,317 |
| 2020-07-21 | $18.74 | $18.87 | $18.45 | $18.57 | $15.05 | 838,402 |
| 2020-07-20 | $18.31 | $18.74 | $18.24 | $18.63 | $15.10 | 724,716 |
| 2020-07-17 | $18.27 | $18.66 | $18.02 | $18.39 | $14.91 | 734,269 |
| 2020-07-16 | $17.82 | $18.40 | $17.74 | $18.29 | $14.83 | 740,077 |
| 2020-07-15 | $17.89 | $18.27 | $17.69 | $18.05 | $14.63 | 1,051,330 |
| 2020-07-14 | $17.08 | $17.75 | $16.98 | $17.72 | $14.36 | 1,061,687 |
| 2020-07-13 | $17.72 | $17.96 | $17.38 | $17.39 | $13.79 | 1,578,403 |
| 2020-07-10 | $17.00 | $17.71 | $16.72 | $17.62 | $13.97 | 1,232,784 |
| 2020-07-09 | $17.47 | $17.59 | $17.04 | $17.08 | $13.54 | 865,510 |
| 2020-07-08 | $17.25 | $17.82 | $17.06 | $17.60 | $13.95 | 1,012,598 |
| 2020-07-07 | $17.66 | $17.90 | $17.23 | $17.26 | $13.68 | 1,167,145 |
| 2020-07-06 | $17.58 | $18.10 | $17.43 | $17.90 | $14.19 | 1,209,705 |
| 2020-07-02 | $17.95 | $18.10 | $16.94 | $17.00 | $13.48 | 706,623 |
| 2020-07-01 | $17.50 | $18.06 | $17.14 | $17.49 | $13.87 | 1,454,348 |
| 2020-06-30 | $17.24 | $17.70 | $17.10 | $17.53 | $13.90 | 2,050,215 |
| 2020-06-29 | $17.60 | $17.82 | $16.97 | $17.46 | $13.84 | 1,473,460 |
| 2020-06-26 | $17.60 | $17.79 | $16.89 | $17.48 | $13.86 | 1,951,520 |
| 2020-06-25 | $16.46 | $17.92 | $16.24 | $17.88 | $14.17 | 1,944,294 |
| 2020-06-24 | $17.11 | $17.24 | $15.93 | $16.82 | $13.33 | 1,814,563 |
| 2020-06-23 | $17.00 | $17.58 | $16.75 | $17.51 | $13.88 | 1,804,066 |
| 2020-06-22 | $16.84 | $16.95 | $16.24 | $16.66 | $13.21 | 2,196,791 |
| 2020-06-19 | $16.66 | $16.90 | $15.82 | $16.69 | $13.23 | 2,826,036 |
| 2020-06-18 | $16.10 | $16.92 | $15.94 | $16.46 | $13.05 | 1,302,783 |
| 2020-06-17 | $17.24 | $17.24 | $16.73 | $16.88 | $13.38 | 941,936 |
| 2020-06-16 | $17.89 | $17.94 | $16.63 | $17.16 | $13.60 | 2,017,552 |
| 2020-06-15 | $15.92 | $17.19 | $15.32 | $16.90 | $13.40 | 2,930,062 |
| 2020-06-12 | $16.09 | $16.55 | $15.19 | $16.55 | $13.12 | 2,380,329 |
| 2020-06-11 | $14.43 | $15.69 | $13.82 | $15.03 | $11.91 | 2,580,277 |
| 2020-06-10 | $15.45 | $17.00 | $14.98 | $15.89 | $12.60 | 2,756,122 |
| 2020-06-09 | $15.09 | $15.73 | $14.71 | $15.44 | $12.24 | 3,086,015 |
| 2020-06-08 | $15.09 | $16.16 | $14.77 | $16.02 | $12.70 | 2,766,845 |
| 2020-06-05 | $15.00 | $16.04 | $14.24 | $14.56 | $11.54 | 2,656,666 |
| 2020-06-04 | $12.65 | $14.20 | $12.42 | $14.05 | $11.14 | 2,776,389 |
| 2020-06-03 | $12.00 | $12.77 | $11.94 | $12.66 | $10.04 | 1,402,118 |
| 2020-06-02 | $11.68 | $11.89 | $11.57 | $11.63 | $9.22 | 1,071,946 |
| 2020-06-01 | $10.95 | $11.78 | $10.62 | $11.44 | $9.07 | 1,388,817 |
| 2020-05-29 | $11.47 | $11.58 | $10.81 | $11.01 | $8.73 | 3,232,154 |
| 2020-05-28 | $11.69 | $12.15 | $11.38 | $11.80 | $9.35 | 2,506,604 |
| 2020-05-27 | $11.79 | $12.05 | $11.25 | $11.88 | $9.42 | 1,698,342 |
| 2020-05-26 | $11.25 | $11.88 | $11.21 | $11.56 | $9.16 | 1,365,942 |
| 2020-05-22 | $10.71 | $10.96 | $10.20 | $10.93 | $8.66 | 903,213 |
| 2020-05-21 | $10.76 | $10.97 | $10.52 | $10.77 | $8.54 | 1,094,914 |
| 2020-05-20 | $9.54 | $10.85 | $9.54 | $10.82 | $8.58 | 2,026,341 |
| 2020-05-19 | $9.28 | $9.65 | $8.99 | $9.31 | $7.38 | 805,769 |
| 2020-05-18 | $9.48 | $9.61 | $9.14 | $9.36 | $7.42 | 1,301,293 |
| 2020-05-15 | $9.18 | $9.31 | $8.82 | $8.94 | $7.09 | 2,928,487 |
| 2020-05-14 | $8.30 | $9.35 | $7.91 | $9.32 | $7.39 | 1,855,840 |
| 2020-05-13 | $9.07 | $9.07 | $8.00 | $8.31 | $6.59 | 2,119,801 |
| 2020-05-12 | $9.85 | $9.85 | $9.12 | $9.15 | $7.25 | 1,880,708 |
| 2020-05-11 | $10.04 | $10.05 | $9.36 | $9.81 | $7.78 | 1,738,542 |
| 2020-05-08 | $10.41 | $10.61 | $9.66 | $10.08 | $7.99 | 2,727,659 |
| 2020-05-07 | $9.91 | $10.46 | $9.88 | $10.17 | $8.06 | 1,532,949 |
| 2020-05-06 | $10.12 | $10.32 | $9.68 | $9.72 | $7.71 | 1,367,155 |
| 2020-05-05 | $9.94 | $10.47 | $9.88 | $10.02 | $7.94 | 2,253,198 |
| 2020-05-04 | $9.46 | $9.75 | $9.09 | $9.53 | $7.55 | 1,607,569 |
| 2020-05-01 | $9.78 | $10.15 | $9.51 | $9.86 | $7.82 | 1,347,943 |
| 2020-04-30 | $11.11 | $11.35 | $10.18 | $10.40 | $8.24 | 1,868,568 |
| 2020-04-29 | $10.90 | $11.45 | $10.75 | $11.15 | $8.84 | 1,382,297 |
| 2020-04-28 | $10.22 | $10.86 | $9.81 | $10.64 | $8.43 | 1,999,687 |
| 2020-04-27 | $10.15 | $10.64 | $9.93 | $10.32 | $8.18 | 1,326,676 |
| 2020-04-24 | $10.01 | $10.38 | $9.60 | $10.25 | $8.13 | 1,540,331 |
| 2020-04-23 | $10.35 | $10.81 | $10.19 | $10.26 | $8.13 | 1,022,440 |
| 2020-04-22 | $10.81 | $10.90 | $10.11 | $10.38 | $8.23 | 1,452,134 |
| 2020-04-21 | $9.53 | $10.63 | $9.43 | $10.56 | $8.37 | 1,848,381 |
| 2020-04-20 | $9.85 | $10.28 | $9.53 | $9.94 | $7.88 | 1,449,900 |
| 2020-04-17 | $9.90 | $10.45 | $9.41 | $10.38 | $8.23 | 2,325,417 |
| 2020-04-16 | $9.95 | $10.02 | $9.13 | $9.36 | $7.42 | 1,357,553 |
| 2020-04-15 | $9.64 | $10.04 | $9.17 | $9.92 | $7.86 | 1,390,413 |
| 2020-04-14 | $10.51 | $11.09 | $9.95 | $10.21 | $8.09 | 1,493,432 |
| 2020-04-13 | $10.75 | $10.90 | $9.50 | $10.48 | $8.11 | 1,751,248 |
| 2020-04-09 | $10.74 | $12.00 | $9.89 | $10.57 | $8.18 | 3,665,282 |
| 2020-04-08 | $9.25 | $10.17 | $9.07 | $9.86 | $7.63 | 2,803,491 |
| 2020-04-07 | $8.64 | $9.62 | $8.46 | $8.61 | $6.66 | 3,450,400 |
| 2020-04-06 | $7.87 | $8.86 | $7.53 | $7.85 | $6.07 | 3,368,002 |
| 2020-04-03 | $7.77 | $7.97 | $6.00 | $7.00 | $5.42 | 4,503,469 |
| 2020-04-02 | $8.75 | $9.24 | $7.65 | $8.00 | $6.19 | 2,401,646 |
| 2020-04-01 | $9.86 | $10.04 | $8.68 | $8.80 | $6.81 | 2,346,490 |
| 2020-03-31 | $9.81 | $10.86 | $9.29 | $10.62 | $8.22 | 3,938,374 |
| 2020-03-30 | $10.75 | $11.33 | $9.60 | $9.88 | $7.65 | 2,524,404 |
| 2020-03-27 | $12.51 | $12.75 | $11.13 | $11.18 | $8.65 | 3,148,924 |
| 2020-03-26 | $11.26 | $14.73 | $11.23 | $12.85 | $9.94 | 7,873,854 |
| 2020-03-25 | $6.29 | $10.68 | $6.29 | $10.33 | $7.99 | 6,353,004 |
| 2020-03-24 | $6.49 | $6.59 | $5.53 | $5.72 | $4.43 | 4,540,989 |
| 2020-03-23 | $7.38 | $7.38 | $6.05 | $6.31 | $4.88 | 3,069,210 |
| 2020-03-20 | $8.15 | $8.93 | $7.27 | $7.36 | $5.70 | 5,226,977 |
| 2020-03-19 | $5.94 | $8.20 | $4.78 | $7.04 | $5.45 | 6,064,710 |
| 2020-03-18 | $7.94 | $8.11 | $3.50 | $5.68 | $4.40 | 6,029,181 |
| 2020-03-17 | $11.00 | $11.22 | $7.61 | $8.70 | $6.73 | 7,086,976 |
| 2020-03-16 | $13.83 | $14.19 | $10.88 | $10.88 | $8.42 | 3,075,073 |
| 2020-03-13 | $16.24 | $16.46 | $14.00 | $15.00 | $11.61 | 2,422,892 |
| 2020-03-12 | $17.45 | $17.63 | $14.31 | $15.21 | $11.77 | 2,575,257 |
| 2020-03-11 | $19.39 | $19.60 | $18.72 | $18.90 | $14.62 | 1,612,451 |
| 2020-03-10 | $20.37 | $20.52 | $19.07 | $19.78 | $15.31 | 1,777,850 |
| 2020-03-09 | $20.21 | $20.78 | $19.81 | $19.87 | $15.38 | 1,569,563 |
| 2020-03-06 | $21.04 | $21.66 | $20.91 | $21.45 | $16.60 | 1,401,323 |
| 2020-03-05 | $21.80 | $21.89 | $21.36 | $21.55 | $16.68 | 963,367 |
| 2020-03-04 | $21.90 | $22.23 | $21.80 | $22.16 | $17.15 | 1,179,444 |
| 2020-03-03 | $22.22 | $22.28 | $21.27 | $21.60 | $16.71 | 1,855,156 |
| 2020-03-02 | $20.88 | $22.31 | $20.82 | $22.21 | $17.19 | 2,403,267 |
| 2020-02-28 | $21.01 | $21.01 | $20.02 | $20.70 | $16.02 | 3,551,755 |
| 2020-02-27 | $22.01 | $22.08 | $21.13 | $21.45 | $16.60 | 2,475,052 |
| 2020-02-26 | $22.34 | $22.67 | $22.23 | $22.27 | $17.23 | 1,503,015 |
| 2020-02-25 | $23.01 | $23.02 | $22.12 | $22.37 | $17.31 | 1,458,908 |
| 2020-02-24 | $23.06 | $23.15 | $22.89 | $22.97 | $17.77 | 834,722 |
| 2020-02-21 | $23.47 | $23.50 | $23.21 | $23.34 | $18.06 | 680,916 |
| 2020-02-20 | $23.45 | $23.53 | $23.39 | $23.48 | $18.17 | 558,293 |
| 2020-02-19 | $23.51 | $23.57 | $23.44 | $23.46 | $18.15 | 430,703 |
| 2020-02-18 | $23.52 | $23.59 | $23.42 | $23.47 | $18.16 | 489,314 |
| 2020-02-14 | $23.39 | $23.56 | $23.38 | $23.52 | $18.20 | 470,154 |
| 2020-02-13 | $23.41 | $23.67 | $23.41 | $23.43 | $18.13 | 625,775 |
| 2020-02-12 | $23.35 | $23.61 | $23.23 | $23.42 | $18.12 | 907,824 |
| 2020-02-11 | $23.47 | $23.50 | $23.16 | $23.28 | $18.01 | 761,863 |
| 2020-02-10 | $23.61 | $23.68 | $23.35 | $23.47 | $18.16 | 826,489 |
| 2020-02-07 | $23.63 | $23.79 | $23.52 | $23.57 | $18.24 | 844,334 |
| 2020-02-06 | $23.58 | $23.71 | $23.51 | $23.51 | $18.19 | 688,952 |
| 2020-02-05 | $23.38 | $23.58 | $23.38 | $23.56 | $18.23 | 474,409 |
| 2020-02-04 | $23.40 | $23.46 | $23.24 | $23.32 | $18.04 | 506,793 |
| 2020-02-03 | $23.26 | $23.46 | $23.25 | $23.30 | $18.03 | 1,000,584 |
| 2020-01-31 | $23.42 | $23.55 | $23.20 | $23.25 | $17.99 | 946,794 |
| 2020-01-30 | $23.50 | $23.50 | $23.38 | $23.45 | $18.15 | 518,032 |
| 2020-01-29 | $23.45 | $23.48 | $23.32 | $23.45 | $18.15 | 620,678 |
| 2020-01-28 | $23.25 | $23.43 | $23.23 | $23.40 | $18.11 | 982,431 |
| 2020-01-27 | $23.00 | $23.27 | $22.92 | $23.22 | $17.97 | 719,794 |
| 2020-01-24 | $23.31 | $23.35 | $23.08 | $23.19 | $17.94 | 698,587 |
| 2020-01-23 | $23.24 | $23.28 | $23.13 | $23.26 | $18.00 | 935,224 |
| 2020-01-22 | $23.22 | $23.29 | $23.15 | $23.21 | $17.96 | 1,065,984 |
| 2020-01-21 | $23.20 | $23.23 | $23.01 | $23.17 | $17.93 | 1,264,082 |
| 2020-01-17 | $23.08 | $23.17 | $23.03 | $23.17 | $17.93 | 679,454 |
| 2020-01-16 | $23.06 | $23.12 | $22.97 | $23.09 | $17.87 | 491,495 |
| 2020-01-15 | $22.99 | $23.05 | $22.88 | $22.95 | $17.76 | 600,948 |
| 2020-01-14 | $22.77 | $22.98 | $22.72 | $22.98 | $17.78 | 744,201 |
| 2020-01-13 | $22.75 | $22.80 | $22.66 | $22.80 | $17.64 | 553,488 |
| 2020-01-10 | $22.65 | $22.73 | $22.58 | $22.72 | $17.58 | 553,086 |
| 2020-01-09 | $22.51 | $22.71 | $22.47 | $22.64 | $17.52 | 941,415 |
| 2020-01-08 | $22.38 | $22.47 | $22.33 | $22.44 | $17.36 | 1,125,946 |
| 2020-01-07 | $22.49 | $22.49 | $22.29 | $22.38 | $17.32 | 1,115,755 |
| 2020-01-06 | $22.32 | $22.45 | $22.29 | $22.44 | $17.36 | 953,294 |
| 2020-01-03 | $22.15 | $22.43 | $22.15 | $22.41 | $17.34 | 980,815 |
| 2020-01-02 | $22.32 | $22.35 | $22.02 | $22.22 | $17.19 | 1,112,217 |
| 2019-12-31 | $22.19 | $22.35 | $22.16 | $22.29 | $17.25 | 1,124,175 |
| 2019-12-30 | $22.85 | $22.87 | $22.20 | $22.27 | $17.23 | 1,755,613 |
| 2019-12-27 | $23.15 | $23.28 | $23.12 | $23.23 | $17.60 | 2,894,140 |
| 2019-12-26 | $22.93 | $23.17 | $22.90 | $23.15 | $17.54 | 969,117 |
| 2019-12-24 | $22.75 | $22.95 | $22.71 | $22.93 | $17.38 | 668,127 |
| 2019-12-23 | $22.65 | $22.74 | $22.58 | $22.66 | $17.17 | 1,522,026 |
| 2019-12-20 | $22.66 | $22.71 | $22.53 | $22.58 | $17.11 | 3,393,583 |
| 2019-12-19 | $22.41 | $22.65 | $22.41 | $22.55 | $17.09 | 1,133,350 |
| 2019-12-18 | $22.69 | $22.69 | $22.28 | $22.41 | $16.98 | 1,297,194 |
| 2019-12-17 | $22.38 | $22.63 | $22.32 | $22.59 | $17.12 | 1,258,468 |
| 2019-12-16 | $22.29 | $22.41 | $22.29 | $22.29 | $16.89 | 1,295,135 |
| 2019-12-13 | $22.15 | $22.30 | $22.12 | $22.26 | $16.87 | 1,336,010 |
| 2019-12-12 | $22.23 | $22.42 | $22.12 | $22.13 | $16.77 | 1,528,808 |
| 2019-12-11 | $22.17 | $22.42 | $22.14 | $22.21 | $16.83 | 11,398,283 |
| 2019-12-10 | $22.84 | $22.89 | $22.69 | $22.75 | $17.24 | 771,400 |
| 2019-12-09 | $22.78 | $22.92 | $22.78 | $22.82 | $17.29 | 1,100,509 |
| 2019-12-06 | $22.81 | $22.98 | $22.74 | $22.87 | $17.33 | 689,944 |
| 2019-12-05 | $22.78 | $22.84 | $22.50 | $22.74 | $17.23 | 802,551 |
| 2019-12-04 | $22.74 | $22.81 | $22.70 | $22.77 | $17.26 | 497,850 |
| 2019-12-03 | $22.76 | $22.77 | $22.58 | $22.72 | $17.22 | 607,731 |
| 2019-12-02 | $23.07 | $23.08 | $22.73 | $22.78 | $17.26 | 692,403 |
| 2019-11-29 | $22.99 | $23.09 | $22.94 | $23.09 | $17.50 | 356,242 |
| 2019-11-27 | $22.89 | $23.00 | $22.86 | $22.99 | $17.42 | 303,572 |
| 2019-11-26 | $22.77 | $22.87 | $22.75 | $22.86 | $17.32 | 492,924 |
| 2019-11-25 | $22.65 | $22.84 | $22.64 | $22.78 | $17.26 | 580,444 |
| 2019-11-22 | $22.77 | $22.78 | $22.63 | $22.67 | $17.18 | 375,214 |
| 2019-11-21 | $22.68 | $22.76 | $22.52 | $22.76 | $17.25 | 470,139 |
| 2019-11-20 | $22.59 | $22.69 | $22.47 | $22.65 | $17.16 | 769,749 |
| 2019-11-19 | $22.68 | $22.74 | $22.60 | $22.65 | $17.16 | 600,973 |
| 2019-11-18 | $22.62 | $22.80 | $22.56 | $22.66 | $17.17 | 833,026 |
| 2019-11-15 | $22.69 | $22.77 | $22.59 | $22.66 | $17.17 | 481,947 |
| 2019-11-14 | $22.67 | $22.82 | $22.55 | $22.62 | $17.14 | 629,651 |
| 2019-11-13 | $22.56 | $22.72 | $22.55 | $22.71 | $17.21 | 543,923 |
| 2019-11-12 | $22.75 | $22.79 | $22.62 | $22.64 | $17.16 | 672,442 |
| 2019-11-11 | $22.75 | $22.80 | $22.62 | $22.67 | $17.18 | 505,355 |
| 2019-11-08 | $22.61 | $22.80 | $22.61 | $22.70 | $17.20 | 818,027 |
| 2019-11-07 | $22.70 | $22.73 | $22.57 | $22.61 | $17.13 | 736,296 |
| 2019-11-06 | $22.54 | $22.62 | $22.48 | $22.60 | $17.13 | 891,185 |
| 2019-11-05 | $22.69 | $22.80 | $22.50 | $22.55 | $17.09 | 1,378,513 |
| 2019-11-04 | $23.23 | $23.24 | $22.62 | $22.67 | $17.18 | 1,174,181 |
| 2019-11-01 | $23.05 | $23.35 | $22.83 | $22.99 | $17.42 | 937,314 |
| 2019-10-31 | $22.75 | $22.89 | $22.63 | $22.89 | $17.35 | 716,667 |
| 2019-10-30 | $22.75 | $22.79 | $22.57 | $22.76 | $17.25 | 475,081 |
| 2019-10-29 | $22.56 | $22.78 | $22.56 | $22.76 | $17.25 | 446,785 |
| 2019-10-28 | $22.64 | $22.76 | $22.58 | $22.58 | $17.11 | 543,252 |
| 2019-10-25 | $22.60 | $22.75 | $22.59 | $22.60 | $17.13 | 405,377 |
| 2019-10-24 | $23.03 | $23.03 | $22.62 | $22.65 | $17.16 | 776,457 |
| 2019-10-23 | $22.84 | $23.05 | $22.84 | $23.03 | $17.45 | 621,122 |
| 2019-10-22 | $22.74 | $22.89 | $22.74 | $22.84 | $17.31 | 347,465 |
| 2019-10-21 | $22.60 | $22.82 | $22.60 | $22.78 | $17.26 | 475,712 |
| 2019-10-18 | $22.50 | $22.58 | $22.49 | $22.50 | $17.05 | 436,722 |
| 2019-10-17 | $22.53 | $22.59 | $22.47 | $22.59 | $17.12 | 495,170 |
| 2019-10-16 | $22.42 | $22.52 | $22.42 | $22.44 | $17.01 | 439,703 |
| 2019-10-15 | $22.38 | $22.59 | $22.31 | $22.44 | $17.01 | 556,037 |
| 2019-10-14 | $22.38 | $22.43 | $22.23 | $22.29 | $16.89 | 395,097 |
| 2019-10-11 | $22.45 | $22.54 | $22.34 | $22.37 | $16.95 | 719,119 |
| 2019-10-10 | $22.01 | $22.27 | $21.93 | $22.20 | $16.82 | 757,925 |
| 2019-10-09 | $22.52 | $22.59 | $22.39 | $22.43 | $16.65 | 989,484 |
| 2019-10-08 | $22.70 | $22.72 | $22.37 | $22.46 | $16.67 | 760,088 |
| 2019-10-07 | $22.58 | $22.74 | $22.56 | $22.70 | $16.85 | 788,580 |
| 2019-10-04 | $22.29 | $22.58 | $22.27 | $22.58 | $16.76 | 1,070,709 |
| 2019-10-03 | $22.18 | $22.34 | $22.06 | $22.29 | $16.54 | 1,176,414 |
| 2019-10-02 | $22.04 | $22.22 | $21.95 | $22.20 | $16.47 | 1,089,863 |
| 2019-10-01 | $22.25 | $22.36 | $22.08 | $22.17 | $16.45 | 703,836 |
| 2019-09-30 | $22.25 | $22.34 | $22.12 | $22.23 | $16.50 | 924,805 |
| 2019-09-27 | $22.37 | $22.42 | $22.18 | $22.25 | $16.51 | 471,698 |
| 2019-09-26 | $22.40 | $22.45 | $22.35 | $22.35 | $16.59 | 454,582 |
| 2019-09-25 | $22.20 | $22.49 | $22.20 | $22.37 | $16.60 | 756,619 |
| 2019-09-24 | $22.24 | $22.35 | $22.21 | $22.21 | $16.48 | 858,139 |
| 2019-09-23 | $22.14 | $22.36 | $22.14 | $22.23 | $16.50 | 775,065 |
| 2019-09-20 | $22.11 | $22.25 | $22.04 | $22.14 | $16.43 | 3,786,893 |
| 2019-09-19 | $22.07 | $22.31 | $22.07 | $22.15 | $16.44 | 640,541 |
| 2019-09-18 | $21.94 | $22.08 | $21.91 | $22.04 | $16.36 | 833,074 |
| 2019-09-17 | $21.82 | $22.01 | $21.76 | $21.95 | $16.29 | 589,311 |
| 2019-09-16 | $21.95 | $22.00 | $21.79 | $21.87 | $16.23 | 671,395 |
| 2019-09-13 | $22.26 | $22.31 | $22.01 | $22.01 | $16.33 | 634,283 |
| 2019-09-12 | $22.35 | $22.41 | $22.21 | $22.24 | $16.50 | 672,401 |
| 2019-09-11 | $22.15 | $22.35 | $22.15 | $22.33 | $16.57 | 762,028 |
| 2019-09-10 | $22.05 | $22.22 | $22.03 | $22.12 | $16.41 | 1,208,535 |
| 2019-09-09 | $21.99 | $22.11 | $21.99 | $22.02 | $16.34 | 764,070 |
| 2019-09-06 | $21.99 | $22.04 | $21.93 | $21.95 | $16.29 | 700,789 |
| 2019-09-05 | $21.90 | $21.99 | $21.81 | $21.94 | $16.28 | 772,237 |
| 2019-09-04 | $21.81 | $21.84 | $21.74 | $21.79 | $16.17 | 682,930 |
| 2019-09-03 | $21.72 | $21.73 | $21.55 | $21.70 | $16.10 | 701,815 |
| 2019-08-30 | $21.83 | $21.89 | $21.73 | $21.76 | $16.15 | 963,176 |
| 2019-08-29 | $22.03 | $22.06 | $21.74 | $21.81 | $16.18 | 926,513 |
| 2019-08-28 | $21.88 | $21.98 | $21.81 | $21.94 | $16.28 | 488,164 |
| 2019-08-27 | $22.25 | $22.28 | $21.86 | $21.91 | $16.26 | 867,728 |
| 2019-08-26 | $22.16 | $22.28 | $22.12 | $22.20 | $16.47 | 602,977 |
| 2019-08-23 | $22.12 | $22.24 | $22.08 | $22.08 | $16.39 | 769,871 |
| 2019-08-22 | $22.25 | $22.28 | $22.18 | $22.19 | $16.47 | 604,700 |
| 2019-08-21 | $22.18 | $22.24 | $22.10 | $22.19 | $16.47 | 740,167 |
| 2019-08-20 | $22.05 | $22.19 | $21.98 | $22.18 | $16.46 | 1,470,919 |
| 2019-08-19 | $22.04 | $22.11 | $21.59 | $22.05 | $16.36 | 974,433 |
| 2019-08-16 | $21.66 | $21.89 | $21.60 | $21.82 | $16.19 | 1,396,148 |
| 2019-08-15 | $21.71 | $21.85 | $21.59 | $21.59 | $16.02 | 998,984 |
| 2019-08-14 | $21.81 | $21.90 | $21.57 | $21.68 | $16.09 | 1,643,629 |
| 2019-08-13 | $22.13 | $22.33 | $21.94 | $21.94 | $16.28 | 1,397,013 |
| 2019-08-12 | $21.89 | $22.22 | $21.89 | $22.20 | $16.47 | 1,630,000 |
| 2019-08-09 | $21.57 | $22.11 | $21.56 | $21.98 | $16.31 | 10,031,311 |
| 2019-08-08 | $22.11 | $22.59 | $22.07 | $22.48 | $16.68 | 956,718 |
| 2019-08-07 | $21.75 | $22.12 | $21.68 | $22.06 | $16.37 | 1,223,919 |
| 2019-08-06 | $21.79 | $21.86 | $21.70 | $21.77 | $16.16 | 982,500 |
| 2019-08-05 | $21.79 | $21.90 | $21.46 | $21.70 | $16.10 | 1,110,718 |
| 2019-08-02 | $21.58 | $22.09 | $21.09 | $21.94 | $16.28 | 1,206,422 |
| 2019-08-01 | $22.01 | $22.09 | $21.77 | $21.80 | $16.18 | 713,182 |
| 2019-07-31 | $22.16 | $22.26 | $21.92 | $22.03 | $16.35 | 919,266 |
| 2019-07-30 | $22.18 | $22.33 | $22.12 | $22.21 | $16.48 | 755,154 |
| 2019-07-29 | $22.15 | $22.27 | $22.08 | $22.15 | $16.44 | 736,665 |
| 2019-07-26 | $22.04 | $22.16 | $22.01 | $22.16 | $16.44 | 535,251 |
| 2019-07-25 | $22.10 | $22.15 | $21.91 | $22.00 | $16.33 | 670,112 |
| 2019-07-24 | $22.00 | $22.08 | $21.86 | $22.05 | $16.36 | 642,944 |
| 2019-07-23 | $21.97 | $22.05 | $21.85 | $22.03 | $16.35 | 464,646 |
| 2019-07-22 | $21.87 | $22.02 | $21.82 | $21.96 | $16.30 | 413,242 |
| 2019-07-19 | $22.10 | $22.13 | $21.87 | $21.89 | $16.24 | 705,938 |
| 2019-07-18 | $22.15 | $22.23 | $22.06 | $22.11 | $16.41 | 518,755 |
| 2019-07-17 | $22.09 | $22.29 | $22.06 | $22.23 | $16.50 | 714,764 |
| 2019-07-16 | $22.08 | $22.21 | $22.03 | $22.10 | $16.40 | 515,689 |
| 2019-07-15 | $22.13 | $22.17 | $22.05 | $22.11 | $16.41 | 417,753 |
| 2019-07-12 | $21.96 | $22.14 | $21.91 | $22.07 | $16.38 | 884,846 |
| 2019-07-11 | $22.41 | $22.53 | $22.36 | $22.48 | $16.33 | 902,910 |
| 2019-07-10 | $22.40 | $22.62 | $22.30 | $22.37 | $16.25 | 862,102 |
| 2019-07-09 | $22.19 | $22.31 | $22.07 | $22.30 | $16.20 | 874,051 |
| 2019-07-08 | $22.20 | $22.29 | $22.08 | $22.23 | $16.15 | 822,987 |
| 2019-07-05 | $21.85 | $22.16 | $21.76 | $22.16 | $16.10 | 699,721 |
| 2019-07-03 | $21.69 | $21.90 | $21.69 | $21.85 | $15.88 | 337,616 |
| 2019-07-02 | $21.84 | $21.91 | $21.63 | $21.74 | $15.80 | 740,488 |
| 2019-07-01 | $21.98 | $21.98 | $21.75 | $21.82 | $15.85 | 755,431 |
| 2019-06-28 | $21.77 | $22.14 | $21.77 | $21.83 | $15.86 | 3,093,415 |
| 2019-06-27 | $21.62 | $21.74 | $21.60 | $21.74 | $15.80 | 991,701 |
| 2019-06-26 | $21.53 | $21.71 | $21.51 | $21.57 | $15.67 | 628,861 |
| 2019-06-25 | $21.60 | $21.67 | $21.44 | $21.46 | $15.59 | 657,351 |
| 2019-06-24 | $21.50 | $21.68 | $21.50 | $21.60 | $15.69 | 616,908 |
| 2019-06-21 | $21.80 | $21.82 | $21.50 | $21.50 | $15.62 | 1,134,786 |
| 2019-06-20 | $21.99 | $21.99 | $21.84 | $21.85 | $15.88 | 659,396 |
| 2019-06-19 | $21.87 | $21.99 | $21.71 | $21.99 | $15.98 | 629,746 |
| 2019-06-18 | $21.82 | $21.90 | $21.68 | $21.75 | $15.80 | 654,037 |
| 2019-06-17 | $21.89 | $21.94 | $21.70 | $21.73 | $15.79 | 680,093 |
| 2019-06-14 | $21.79 | $21.92 | $21.71 | $21.87 | $15.89 | 630,224 |
| 2019-06-13 | $21.67 | $21.82 | $21.58 | $21.76 | $15.81 | 688,867 |
| 2019-06-12 | $21.67 | $21.70 | $21.57 | $21.60 | $15.69 | 808,598 |
| 2019-06-11 | $21.75 | $21.75 | $21.55 | $21.62 | $15.71 | 988,789 |
| 2019-06-10 | $21.53 | $21.71 | $21.36 | $21.68 | $15.75 | 1,470,369 |
| 2019-06-07 | $21.28 | $21.53 | $21.21 | $21.41 | $15.56 | 1,985,120 |
| 2019-06-06 | $21.05 | $21.24 | $20.97 | $21.16 | $15.38 | 627,381 |
| 2019-06-05 | $21.20 | $21.25 | $20.97 | $21.06 | $15.30 | 526,255 |
| 2019-06-04 | $21.28 | $21.30 | $21.04 | $21.19 | $15.40 | 569,341 |
| 2019-06-03 | $20.86 | $21.19 | $20.80 | $21.16 | $15.38 | 681,031 |
| 2019-05-31 | $20.72 | $20.86 | $20.45 | $20.80 | $15.11 | 1,025,636 |
| 2019-05-30 | $21.33 | $21.36 | $20.85 | $20.92 | $15.20 | 785,416 |
| 2019-05-29 | $21.34 | $21.42 | $21.25 | $21.32 | $15.49 | 905,221 |
| 2019-05-28 | $21.42 | $21.53 | $21.32 | $21.34 | $15.51 | 593,759 |
| 2019-05-24 | $21.34 | $21.43 | $21.31 | $21.42 | $15.56 | 1,008,938 |
| 2019-05-23 | $21.11 | $21.19 | $21.03 | $21.14 | $15.36 | 482,891 |
| 2019-05-22 | $21.28 | $21.32 | $21.20 | $21.22 | $15.42 | 731,921 |
| 2019-05-21 | $21.14 | $21.18 | $21.03 | $21.15 | $15.37 | 391,600 |
| 2019-05-20 | $21.12 | $21.21 | $21.04 | $21.07 | $15.31 | 540,684 |
| 2019-05-17 | $21.19 | $21.22 | $21.11 | $21.12 | $15.35 | 839,959 |
| 2019-05-16 | $20.94 | $21.24 | $20.94 | $21.22 | $15.42 | 851,841 |
| 2019-05-15 | $20.89 | $20.98 | $20.84 | $20.88 | $15.17 | 588,424 |
| 2019-05-14 | $20.84 | $20.97 | $20.77 | $20.95 | $15.22 | 696,571 |
| 2019-05-13 | $20.83 | $20.97 | $20.71 | $20.76 | $15.08 | 988,195 |
| 2019-05-10 | $20.80 | $21.06 | $20.75 | $21.02 | $15.27 | 936,153 |
| 2019-05-09 | $20.79 | $20.85 | $20.58 | $20.81 | $15.12 | 1,624,417 |
| 2019-05-08 | $20.83 | $21.11 | $20.79 | $20.89 | $15.18 | 1,564,146 |
| 2019-05-07 | $20.70 | $20.99 | $20.65 | $20.81 | $15.12 | 9,739,305 |
| 2019-05-06 | $21.42 | $21.91 | $21.36 | $21.83 | $15.86 | 732,000 |
| 2019-05-03 | $21.20 | $21.70 | $21.05 | $21.48 | $15.61 | 1,145,087 |
| 2019-05-02 | $21.00 | $21.04 | $20.83 | $20.88 | $15.17 | 315,719 |
| 2019-05-01 | $21.04 | $21.07 | $20.93 | $21.00 | $15.26 | 776,707 |
| 2019-04-30 | $21.04 | $21.09 | $20.94 | $21.00 | $15.26 | 435,386 |
| 2019-04-29 | $21.08 | $21.16 | $21.05 | $21.07 | $15.31 | 282,846 |
| 2019-04-26 | $20.90 | $21.14 | $20.90 | $21.07 | $15.31 | 292,760 |
| 2019-04-25 | $20.92 | $20.99 | $20.82 | $20.91 | $15.19 | 365,307 |
| 2019-04-24 | $20.90 | $21.02 | $20.90 | $20.99 | $15.25 | 330,570 |
| 2019-04-23 | $20.84 | $21.01 | $20.84 | $20.90 | $15.19 | 548,350 |
| 2019-04-22 | $20.80 | $20.84 | $20.68 | $20.82 | $15.13 | 385,816 |
| 2019-04-18 | $20.75 | $20.88 | $20.75 | $20.80 | $15.11 | 384,734 |
| 2019-04-17 | $20.87 | $20.94 | $20.75 | $20.79 | $15.11 | 438,552 |
| 2019-04-16 | $20.87 | $20.90 | $20.83 | $20.85 | $15.15 | 205,294 |
| 2019-04-15 | $20.92 | $20.99 | $20.81 | $20.85 | $15.15 | 240,821 |
| 2019-04-12 | $20.99 | $21.03 | $20.68 | $20.92 | $15.20 | 679,883 |
| 2019-04-11 | $21.35 | $21.37 | $21.27 | $21.37 | $15.19 | 504,324 |
| 2019-04-10 | $21.32 | $21.42 | $21.30 | $21.35 | $15.17 | 858,939 |
| 2019-04-09 | $21.30 | $21.39 | $21.25 | $21.32 | $15.15 | 645,852 |
| 2019-04-08 | $21.22 | $21.35 | $21.15 | $21.32 | $15.15 | 549,234 |
| 2019-04-05 | $21.20 | $21.27 | $21.13 | $21.22 | $15.08 | 559,567 |
| 2019-04-04 | $21.05 | $21.19 | $20.98 | $21.19 | $15.06 | 425,910 |
| 2019-04-03 | $20.99 | $21.06 | $20.89 | $21.00 | $14.92 | 517,302 |
| 2019-04-02 | $20.89 | $20.93 | $20.73 | $20.91 | $14.86 | 389,390 |
| 2019-04-01 | $20.74 | $20.90 | $20.72 | $20.85 | $14.82 | 382,490 |
| 2019-03-29 | $20.84 | $20.84 | $20.51 | $20.71 | $14.72 | 535,664 |
| 2019-03-28 | $20.72 | $20.81 | $20.67 | $20.78 | $14.77 | 1,351,942 |
| 2019-03-27 | $20.69 | $20.70 | $20.49 | $20.68 | $14.70 | 506,910 |
| 2019-03-26 | $20.51 | $20.58 | $20.45 | $20.49 | $14.56 | 360,537 |
| 2019-03-25 | $20.43 | $20.57 | $20.35 | $20.43 | $14.52 | 291,996 |
| 2019-03-22 | $20.75 | $20.83 | $20.40 | $20.42 | $14.51 | 602,322 |
| 2019-03-21 | $20.66 | $20.95 | $20.66 | $20.79 | $14.77 | 588,849 |
| 2019-03-20 | $20.58 | $20.75 | $20.49 | $20.63 | $14.66 | 578,082 |
| 2019-03-19 | $20.81 | $20.81 | $20.53 | $20.57 | $14.62 | 308,711 |
| 2019-03-18 | $20.63 | $20.82 | $20.60 | $20.76 | $14.75 | 447,282 |
| 2019-03-15 | $20.72 | $20.76 | $20.62 | $20.73 | $14.73 | 712,104 |
| 2019-03-14 | $20.76 | $20.81 | $20.69 | $20.69 | $14.70 | 279,472 |
| 2019-03-13 | $20.61 | $20.88 | $20.60 | $20.83 | $14.80 | 357,363 |
| 2019-03-12 | $20.75 | $20.75 | $20.54 | $20.60 | $14.64 | 611,803 |
| 2019-03-11 | $20.52 | $20.75 | $20.47 | $20.75 | $14.75 | 467,018 |
| 2019-03-08 | $20.32 | $20.47 | $20.25 | $20.44 | $14.53 | 367,214 |
| 2019-03-07 | $20.41 | $20.41 | $20.28 | $20.33 | $14.45 | 322,010 |
| 2019-03-06 | $20.40 | $20.48 | $20.24 | $20.31 | $14.43 | 404,316 |
| 2019-03-05 | $20.41 | $20.45 | $20.32 | $20.43 | $14.52 | 352,539 |
| 2019-03-04 | $20.45 | $20.46 | $20.30 | $20.41 | $14.50 | 376,865 |
| 2019-03-01 | $20.45 | $20.52 | $20.20 | $20.42 | $14.51 | 819,784 |
| 2019-02-28 | $20.45 | $20.57 | $20.35 | $20.38 | $14.48 | 800,896 |
| 2019-02-27 | $20.35 | $20.43 | $20.22 | $20.42 | $14.51 | 413,947 |
| 2019-02-26 | $20.41 | $20.46 | $20.27 | $20.37 | $14.48 | 499,357 |
| 2019-02-25 | $20.42 | $20.45 | $20.29 | $20.35 | $14.46 | 705,450 |
| 2019-02-22 | $20.03 | $20.24 | $19.97 | $20.16 | $14.33 | 759,222 |
| 2019-02-21 | $19.78 | $19.95 | $19.74 | $19.95 | $14.18 | 804,798 |
| 2019-02-20 | $20.03 | $20.05 | $19.79 | $19.81 | $14.08 | 810,462 |
| 2019-02-19 | $19.95 | $20.20 | $19.88 | $20.10 | $14.28 | 881,295 |
| 2019-02-15 | $20.04 | $20.14 | $19.95 | $19.98 | $14.20 | 1,029,553 |
| 2019-02-14 | $20.45 | $20.49 | $19.95 | $20.00 | $14.21 | 2,045,829 |
| 2019-02-13 | $20.56 | $20.60 | $20.48 | $20.50 | $14.57 | 1,176,178 |
| 2019-02-12 | $20.67 | $20.78 | $20.48 | $20.53 | $14.59 | 7,943,443 |
| 2019-02-11 | $21.32 | $21.41 | $21.23 | $21.32 | $15.15 | 441,031 |
| 2019-02-08 | $21.00 | $21.33 | $20.82 | $21.32 | $15.15 | 793,582 |
| 2019-02-07 | $20.38 | $20.39 | $20.17 | $20.22 | $14.37 | 309,072 |
| 2019-02-06 | $20.42 | $20.45 | $20.26 | $20.41 | $14.50 | 259,736 |
| 2019-02-05 | $20.44 | $20.49 | $20.32 | $20.45 | $14.53 | 303,829 |
| 2019-02-04 | $20.25 | $20.47 | $20.17 | $20.47 | $14.55 | 326,321 |
| 2019-02-01 | $20.25 | $20.31 | $20.11 | $20.22 | $14.37 | 271,614 |
| 2019-01-31 | $19.94 | $20.24 | $19.91 | $20.24 | $14.38 | 584,010 |
| 2019-01-30 | $19.89 | $20.09 | $19.78 | $20.01 | $14.22 | 308,451 |
| 2019-01-29 | $19.90 | $19.95 | $19.78 | $19.90 | $14.14 | 292,620 |
| 2019-01-28 | $19.93 | $19.98 | $19.84 | $19.91 | $14.15 | 260,116 |
| 2019-01-25 | $19.77 | $19.97 | $19.75 | $19.96 | $14.18 | 290,692 |
| 2019-01-24 | $19.53 | $19.73 | $19.48 | $19.71 | $14.01 | 297,777 |
| 2019-01-23 | $19.41 | $19.58 | $19.37 | $19.52 | $13.87 | 219,360 |
| 2019-01-22 | $19.40 | $19.43 | $19.26 | $19.39 | $13.78 | 284,964 |
| 2019-01-18 | $19.48 | $19.56 | $19.32 | $19.41 | $13.79 | 210,101 |
| 2019-01-17 | $19.47 | $19.48 | $19.35 | $19.43 | $13.81 | 226,019 |
| 2019-01-16 | $19.30 | $19.46 | $19.30 | $19.46 | $13.83 | 278,657 |
| 2019-01-15 | $19.40 | $19.40 | $19.19 | $19.25 | $13.68 | 214,909 |
| 2019-01-14 | $19.39 | $19.52 | $19.32 | $19.35 | $13.75 | 238,042 |
| 2019-01-11 | $19.35 | $19.45 | $19.30 | $19.41 | $13.79 | 273,971 |
| 2019-01-10 | $19.36 | $19.43 | $19.26 | $19.36 | $13.76 | 331,926 |
| 2019-01-09 | $19.33 | $19.39 | $19.17 | $19.36 | $13.76 | 726,973 |
| 2019-01-08 | $19.16 | $19.27 | $19.04 | $19.21 | $13.65 | 352,034 |
| 2019-01-07 | $19.19 | $19.35 | $19.05 | $19.15 | $13.61 | 554,373 |
| 2019-01-04 | $18.97 | $19.29 | $18.84 | $19.17 | $13.62 | 304,999 |
| 2019-01-03 | $18.84 | $19.09 | $18.80 | $18.86 | $13.40 | 305,701 |
| 2019-01-02 | $18.50 | $18.91 | $18.39 | $18.84 | $13.39 | 320,912 |
| 2018-12-31 | $18.97 | $19.00 | $18.50 | $18.62 | $13.23 | 456,264 |
| 2018-12-28 | $18.71 | $19.03 | $18.69 | $18.92 | $13.45 | 464,398 |
| 2018-12-27 | $19.00 | $19.17 | $18.64 | $19.15 | $13.28 | 589,102 |
| 2018-12-26 | $18.25 | $19.14 | $18.20 | $19.13 | $13.27 | 568,969 |
| 2018-12-24 | $18.40 | $18.47 | $17.88 | $18.18 | $12.61 | 387,076 |
| 2018-12-21 | $18.60 | $18.96 | $18.30 | $18.41 | $12.77 | 2,162,648 |
| 2018-12-20 | $19.24 | $19.30 | $18.42 | $18.59 | $12.89 | 785,005 |
| 2018-12-19 | $19.68 | $19.69 | $19.24 | $19.25 | $13.35 | 533,309 |
| 2018-12-18 | $19.62 | $19.89 | $19.51 | $19.62 | $13.60 | 556,481 |
| 2018-12-17 | $20.57 | $20.57 | $19.44 | $19.51 | $13.53 | 1,003,120 |
| 2018-12-14 | $20.55 | $20.79 | $20.47 | $20.64 | $14.31 | 287,362 |
| 2018-12-13 | $20.57 | $20.64 | $20.49 | $20.53 | $14.24 | 298,946 |
| 2018-12-12 | $20.79 | $20.84 | $20.54 | $20.57 | $14.26 | 374,588 |
| 2018-12-11 | $20.93 | $20.97 | $20.68 | $20.68 | $14.34 | 404,337 |
| 2018-12-10 | $21.29 | $21.30 | $20.77 | $20.79 | $14.42 | 436,764 |
| 2018-12-07 | $21.28 | $21.35 | $21.17 | $21.29 | $14.76 | 564,284 |
| 2018-12-06 | $20.80 | $21.24 | $20.68 | $21.24 | $14.73 | 485,178 |
| 2018-12-04 | $21.10 | $21.18 | $20.84 | $20.88 | $14.48 | 448,008 |
| 2018-12-03 | $21.15 | $21.19 | $20.96 | $21.12 | $14.65 | 432,808 |
| 2018-11-30 | $20.87 | $21.08 | $20.79 | $21.05 | $14.60 | 443,128 |
| 2018-11-29 | $20.81 | $20.99 | $20.76 | $20.91 | $14.50 | 239,910 |
| 2018-11-28 | $20.65 | $20.93 | $20.57 | $20.88 | $14.48 | 320,862 |
| 2018-11-27 | $20.75 | $20.81 | $20.62 | $20.69 | $14.35 | 403,454 |
| 2018-11-26 | $20.84 | $20.84 | $20.64 | $20.73 | $14.37 | 270,563 |
| 2018-11-23 | $20.46 | $20.79 | $20.46 | $20.74 | $14.38 | 166,229 |
| 2018-11-21 | $20.31 | $20.59 | $20.17 | $20.51 | $14.22 | 232,819 |
| 2018-11-20 | $20.45 | $20.54 | $20.28 | $20.31 | $14.08 | 268,149 |
| 2018-11-19 | $20.58 | $20.66 | $20.44 | $20.50 | $14.22 | 262,496 |
| 2018-11-16 | $20.54 | $20.58 | $20.36 | $20.56 | $14.26 | 432,224 |
| 2018-11-15 | $20.65 | $20.68 | $20.42 | $20.60 | $14.28 | 313,874 |
| 2018-11-14 | $20.76 | $20.83 | $20.60 | $20.75 | $14.39 | 343,140 |
| 2018-11-13 | $20.70 | $20.83 | $20.58 | $20.71 | $14.36 | 314,725 |
| 2018-11-12 | $20.83 | $20.92 | $20.56 | $20.64 | $14.31 | 288,520 |
| 2018-11-09 | $20.79 | $20.83 | $20.58 | $20.80 | $14.42 | 361,290 |
| 2018-11-08 | $20.81 | $20.81 | $20.59 | $20.78 | $14.41 | 399,697 |
| 2018-11-07 | $20.58 | $20.78 | $20.27 | $20.77 | $14.40 | 618,637 |
| 2018-11-06 | $20.74 | $20.77 | $20.50 | $20.51 | $14.22 | 559,589 |
| 2018-11-05 | $20.53 | $20.91 | $20.44 | $20.67 | $14.33 | 972,313 |
| 2018-11-02 | $19.99 | $20.47 | $19.70 | $20.43 | $14.17 | 1,083,966 |
| 2018-11-01 | $19.33 | $19.39 | $19.16 | $19.24 | $13.34 | 272,104 |
| 2018-10-31 | $19.25 | $19.53 | $19.25 | $19.31 | $13.39 | 612,830 |
| 2018-10-30 | $19.15 | $19.36 | $19.11 | $19.28 | $13.37 | 368,189 |
| 2018-10-29 | $19.07 | $19.36 | $19.02 | $19.13 | $13.27 | 351,589 |
| 2018-10-26 | $19.08 | $19.23 | $18.78 | $19.04 | $13.20 | 479,278 |
| 2018-10-25 | $18.97 | $19.24 | $18.90 | $19.19 | $13.31 | 387,453 |
| 2018-10-24 | $18.83 | $19.22 | $18.83 | $18.94 | $13.13 | 487,861 |
| 2018-10-23 | $19.00 | $19.10 | $18.76 | $18.81 | $13.04 | 514,429 |
| 2018-10-22 | $19.06 | $19.24 | $19.06 | $19.08 | $13.23 | 317,437 |
| 2018-10-19 | $19.06 | $19.20 | $19.01 | $19.03 | $13.20 | 317,232 |
| 2018-10-18 | $19.22 | $19.36 | $19.06 | $19.09 | $13.24 | 255,578 |
| 2018-10-17 | $19.30 | $19.40 | $19.19 | $19.23 | $13.33 | 319,656 |
| 2018-10-16 | $19.02 | $19.31 | $18.93 | $19.27 | $13.36 | 410,207 |
| 2018-10-15 | $18.75 | $19.08 | $18.73 | $18.98 | $13.16 | 340,037 |
| 2018-10-12 | $19.15 | $19.25 | $18.68 | $18.72 | $12.98 | 670,268 |
| 2018-10-11 | $19.88 | $19.96 | $19.52 | $19.54 | $13.22 | 594,404 |
| 2018-10-10 | $20.21 | $20.39 | $19.91 | $19.91 | $13.47 | 575,558 |
| 2018-10-09 | $19.99 | $20.23 | $19.98 | $20.18 | $13.65 | 439,368 |
| 2018-10-08 | $19.86 | $20.02 | $19.80 | $20.01 | $13.54 | 263,843 |
| 2018-10-05 | $19.96 | $20.01 | $19.77 | $19.85 | $13.43 | 365,652 |
| 2018-10-04 | $20.02 | $20.02 | $19.79 | $19.93 | $13.48 | 408,739 |
| 2018-10-03 | $20.00 | $20.11 | $19.93 | $20.02 | $13.54 | 547,410 |
| 2018-10-02 | $20.10 | $20.20 | $19.98 | $19.99 | $13.52 | 413,106 |
| 2018-10-01 | $20.30 | $20.31 | $20.02 | $20.10 | $13.60 | 387,344 |
| 2018-09-28 | $20.05 | $20.31 | $20.01 | $20.24 | $13.69 | 442,231 |
| 2018-09-27 | $20.05 | $20.15 | $20.00 | $20.04 | $13.56 | 292,689 |
| 2018-09-26 | $20.17 | $20.19 | $20.00 | $20.01 | $13.54 | 294,592 |
| 2018-09-25 | $20.24 | $20.24 | $20.05 | $20.17 | $13.64 | 296,237 |
| 2018-09-24 | $20.31 | $20.37 | $20.04 | $20.06 | $13.57 | 218,166 |
| 2018-09-21 | $20.30 | $20.31 | $20.16 | $20.27 | $13.71 | 1,363,844 |
| 2018-09-20 | $20.16 | $20.30 | $20.02 | $20.29 | $13.72 | 380,957 |
| 2018-09-19 | $20.26 | $20.28 | $20.04 | $20.10 | $13.60 | 420,029 |
| 2018-09-18 | $20.27 | $20.37 | $20.17 | $20.25 | $13.70 | 418,806 |
| 2018-09-17 | $20.35 | $20.39 | $20.09 | $20.35 | $13.77 | 484,678 |
| 2018-09-14 | $20.17 | $20.24 | $20.01 | $20.19 | $13.66 | 299,872 |
| 2018-09-13 | $20.16 | $20.24 | $20.06 | $20.20 | $13.66 | 280,999 |
| 2018-09-12 | $20.16 | $20.19 | $19.94 | $20.13 | $13.62 | 316,962 |
| 2018-09-11 | $20.25 | $20.30 | $20.20 | $20.21 | $13.67 | 338,070 |
| 2018-09-10 | $20.28 | $20.35 | $20.17 | $20.26 | $13.70 | 283,182 |
| 2018-09-07 | $20.25 | $20.28 | $20.12 | $20.23 | $13.68 | 421,109 |
| 2018-09-06 | $20.18 | $20.41 | $20.15 | $20.28 | $13.72 | 378,521 |
| 2018-09-05 | $20.05 | $20.18 | $19.98 | $20.18 | $13.65 | 380,586 |
| 2018-09-04 | $19.99 | $20.10 | $19.87 | $20.02 | $13.54 | 532,459 |
| 2018-08-31 | $20.17 | $20.20 | $19.89 | $19.98 | $13.52 | 307,172 |
| 2018-08-30 | $20.00 | $20.19 | $19.92 | $20.17 | $13.64 | 377,481 |
| 2018-08-29 | $19.85 | $20.02 | $19.85 | $19.99 | $13.52 | 299,643 |
| 2018-08-28 | $19.81 | $19.88 | $19.76 | $19.86 | $13.43 | 221,464 |
| 2018-08-27 | $19.85 | $19.89 | $19.77 | $19.77 | $13.37 | 259,437 |
| 2018-08-24 | $19.97 | $19.97 | $19.80 | $19.81 | $13.40 | 158,748 |
| 2018-08-23 | $19.93 | $20.07 | $19.88 | $19.90 | $13.46 | 211,827 |
| 2018-08-22 | $19.96 | $20.07 | $19.89 | $19.96 | $13.50 | 168,706 |
| 2018-08-21 | $19.80 | $20.01 | $19.80 | $19.97 | $13.51 | 332,385 |
| 2018-08-20 | $19.77 | $19.90 | $19.75 | $19.80 | $13.39 | 261,453 |
| 2018-08-17 | $19.78 | $19.86 | $19.76 | $19.79 | $13.39 | 305,113 |
| 2018-08-16 | $19.68 | $19.82 | $19.68 | $19.77 | $13.37 | 198,037 |
| 2018-08-15 | $19.64 | $19.77 | $19.63 | $19.68 | $13.31 | 346,556 |
| 2018-08-14 | $19.60 | $19.65 | $19.57 | $19.61 | $13.26 | 223,270 |
| 2018-08-13 | $19.55 | $19.58 | $19.45 | $19.55 | $13.22 | 242,911 |
| 2018-08-10 | $19.48 | $19.67 | $19.46 | $19.51 | $13.20 | 331,916 |
| 2018-08-09 | $19.54 | $19.64 | $19.49 | $19.53 | $13.21 | 222,164 |
| 2018-08-08 | $19.64 | $19.69 | $19.48 | $19.53 | $13.21 | 331,459 |
| 2018-08-07 | $19.86 | $19.88 | $19.59 | $19.64 | $13.29 | 338,973 |
| 2018-08-06 | $19.88 | $19.93 | $19.76 | $19.86 | $13.43 | 376,498 |
| 2018-08-03 | $19.46 | $19.86 | $19.40 | $19.85 | $13.43 | 745,962 |
| 2018-08-02 | $19.11 | $19.24 | $19.00 | $19.21 | $12.99 | 219,441 |
| 2018-08-01 | $19.25 | $19.25 | $19.04 | $19.11 | $12.93 | 286,426 |
| 2018-07-31 | $19.26 | $19.36 | $19.10 | $19.29 | $13.05 | 486,627 |
| 2018-07-30 | $18.97 | $19.27 | $18.97 | $19.22 | $13.00 | 330,796 |
| 2018-07-27 | $19.05 | $19.06 | $18.88 | $19.01 | $12.86 | 351,326 |
| 2018-07-26 | $18.78 | $19.08 | $18.78 | $19.06 | $12.89 | 457,180 |
| 2018-07-25 | $18.70 | $18.80 | $18.64 | $18.75 | $12.68 | 476,710 |
| 2018-07-24 | $18.65 | $18.67 | $18.56 | $18.64 | $12.61 | 418,805 |
| 2018-07-23 | $18.79 | $18.81 | $18.69 | $18.70 | $12.65 | 432,288 |
| 2018-07-20 | $18.70 | $18.83 | $18.63 | $18.78 | $12.70 | 734,162 |
| 2018-07-19 | $18.57 | $18.75 | $18.53 | $18.67 | $12.63 | 661,466 |
| 2018-07-18 | $18.63 | $18.70 | $18.54 | $18.56 | $12.55 | 395,713 |
| 2018-07-17 | $18.79 | $18.84 | $18.58 | $18.64 | $12.61 | 416,953 |
| 2018-07-16 | $18.89 | $18.90 | $18.73 | $18.74 | $12.68 | 326,312 |
| 2018-07-13 | $18.90 | $18.97 | $18.81 | $18.87 | $12.76 | 319,096 |
| 2018-07-12 | $19.04 | $19.04 | $18.78 | $18.90 | $12.78 | 533,903 |
| 2018-07-11 | $19.50 | $19.60 | $19.49 | $19.55 | $12.90 | 579,119 |
| 2018-07-10 | $19.60 | $19.60 | $19.48 | $19.50 | $12.87 | 548,303 |
| 2018-07-09 | $19.61 | $19.62 | $19.43 | $19.56 | $12.91 | 548,632 |
| 2018-07-06 | $19.53 | $19.67 | $19.49 | $19.55 | $12.90 | 394,463 |
| 2018-07-05 | $19.38 | $19.53 | $19.31 | $19.51 | $12.88 | 640,796 |
| 2018-07-03 | $19.21 | $19.49 | $19.21 | $19.37 | $12.78 | 369,682 |
| 2018-07-02 | $18.99 | $19.23 | $18.93 | $19.20 | $12.67 | 669,788 |
| 2018-06-29 | $19.11 | $19.14 | $18.96 | $18.99 | $12.53 | 487,015 |
| 2018-06-28 | $18.86 | $19.10 | $18.86 | $19.06 | $12.58 | 460,611 |
| 2018-06-27 | $19.07 | $19.10 | $18.85 | $18.86 | $12.45 | 528,736 |
| 2018-06-26 | $19.06 | $19.14 | $18.94 | $19.07 | $12.59 | 329,176 |
| 2018-06-25 | $19.10 | $19.13 | $19.01 | $19.05 | $12.57 | 283,278 |
| 2018-06-22 | $19.25 | $19.25 | $19.04 | $19.10 | $12.61 | 607,192 |
| 2018-06-21 | $19.25 | $19.25 | $19.10 | $19.17 | $12.65 | 490,398 |
| 2018-06-20 | $19.19 | $19.30 | $19.07 | $19.24 | $12.70 | 512,261 |
| 2018-06-19 | $19.07 | $19.20 | $19.07 | $19.16 | $12.65 | 514,334 |
| 2018-06-18 | $18.70 | $19.13 | $18.68 | $19.08 | $12.59 | 605,000 |
| 2018-06-15 | $18.67 | $18.79 | $18.59 | $18.72 | $12.36 | 1,476,112 |
| 2018-06-14 | $18.60 | $18.74 | $18.60 | $18.74 | $12.37 | 373,008 |
| 2018-06-13 | $18.70 | $18.73 | $18.50 | $18.60 | $12.28 | 462,330 |
| 2018-06-12 | $18.81 | $18.81 | $18.58 | $18.70 | $12.34 | 438,415 |
| 2018-06-11 | $18.80 | $18.86 | $18.60 | $18.82 | $12.42 | 572,316 |
| 2018-06-08 | $18.78 | $18.92 | $18.74 | $18.84 | $12.43 | 435,066 |
| 2018-06-07 | $18.85 | $18.89 | $18.77 | $18.78 | $12.40 | 277,404 |
| 2018-06-06 | $18.84 | $18.84 | $18.68 | $18.82 | $12.42 | 340,393 |
| 2018-06-05 | $18.69 | $18.88 | $18.62 | $18.83 | $12.43 | 339,259 |
| 2018-06-04 | $18.73 | $18.80 | $18.57 | $18.70 | $12.34 | 389,064 |
| 2018-06-01 | $18.74 | $18.76 | $18.59 | $18.69 | $12.34 | 309,746 |
| 2018-05-31 | $18.90 | $18.90 | $18.65 | $18.72 | $12.36 | 364,635 |
| 2018-05-30 | $18.68 | $18.90 | $18.66 | $18.89 | $12.47 | 514,878 |
| 2018-05-29 | $18.60 | $18.71 | $18.55 | $18.67 | $12.32 | 454,941 |
| 2018-05-25 | $18.55 | $18.66 | $18.54 | $18.62 | $12.29 | 323,710 |
| 2018-05-24 | $18.68 | $18.68 | $18.51 | $18.60 | $12.28 | 304,059 |
| 2018-05-23 | $18.63 | $18.74 | $18.57 | $18.69 | $12.34 | 410,934 |
| 2018-05-22 | $18.74 | $18.78 | $18.65 | $18.67 | $12.32 | 469,420 |
| 2018-05-21 | $18.58 | $18.70 | $18.45 | $18.70 | $12.34 | 546,968 |
| 2018-05-18 | $18.59 | $18.59 | $18.39 | $18.50 | $12.21 | 1,218,716 |
| 2018-05-17 | $18.51 | $18.57 | $18.40 | $18.50 | $12.21 | 355,731 |
| 2018-05-16 | $18.53 | $18.59 | $18.43 | $18.51 | $12.22 | 557,896 |
| 2018-05-15 | $18.32 | $18.55 | $18.28 | $18.48 | $12.20 | 510,880 |
| 2018-05-14 | $18.40 | $18.47 | $18.31 | $18.35 | $12.11 | 429,386 |
| 2018-05-11 | $18.40 | $18.43 | $18.34 | $18.37 | $12.12 | 347,901 |
| 2018-05-10 | $18.11 | $18.39 | $18.05 | $18.37 | $12.12 | 611,099 |
| 2018-05-09 | $18.05 | $18.06 | $17.81 | $18.03 | $11.90 | 470,551 |
| 2018-05-08 | $18.10 | $18.28 | $18.00 | $18.02 | $11.89 | 801,606 |
| 2018-05-07 | $18.30 | $18.30 | $18.07 | $18.22 | $12.03 | 512,697 |
| 2018-05-04 | $17.60 | $18.30 | $17.60 | $18.25 | $12.05 | 676,506 |
| 2018-05-03 | $17.51 | $17.61 | $17.36 | $17.53 | $11.57 | 329,994 |
| 2018-05-02 | $17.48 | $17.60 | $17.35 | $17.52 | $11.56 | 390,274 |
| 2018-05-01 | $17.59 | $17.59 | $17.29 | $17.48 | $11.54 | 328,094 |
| 2018-04-30 | $17.70 | $17.72 | $17.59 | $17.59 | $11.61 | 414,945 |
| 2018-04-27 | $17.58 | $17.70 | $17.55 | $17.66 | $11.66 | 320,001 |
| 2018-04-26 | $17.45 | $17.61 | $17.36 | $17.58 | $11.60 | 266,682 |
| 2018-04-25 | $17.41 | $17.53 | $17.34 | $17.46 | $11.52 | 264,075 |
| 2018-04-24 | $17.38 | $17.59 | $17.29 | $17.46 | $11.52 | 410,416 |
| 2018-04-23 | $17.53 | $17.54 | $17.32 | $17.35 | $11.45 | 275,549 |
| 2018-04-20 | $17.62 | $17.72 | $17.47 | $17.48 | $11.54 | 379,218 |
| 2018-04-19 | $17.65 | $17.85 | $17.63 | $17.71 | $11.69 | 353,761 |
| 2018-04-18 | $17.58 | $17.78 | $17.58 | $17.66 | $11.66 | 507,876 |
| 2018-04-17 | $17.51 | $17.58 | $17.45 | $17.53 | $11.57 | 979,269 |
| 2018-04-16 | $17.32 | $17.52 | $17.19 | $17.48 | $11.54 | 502,274 |
| 2018-04-13 | $16.99 | $17.46 | $16.97 | $17.21 | $11.36 | 1,177,964 |
| 2018-04-12 | $17.67 | $17.70 | $17.53 | $17.54 | $11.58 | 655,317 |
| 2018-04-11 | $18.12 | $18.16 | $18.02 | $18.06 | $11.61 | 443,511 |
| 2018-04-10 | $18.20 | $18.24 | $18.08 | $18.12 | $11.65 | 443,489 |
| 2018-04-09 | $18.13 | $18.25 | $18.09 | $18.09 | $11.63 | 321,996 |
| 2018-04-06 | $18.13 | $18.23 | $18.06 | $18.14 | $11.66 | 378,821 |
| 2018-04-05 | $18.21 | $18.21 | $18.08 | $18.17 | $11.68 | 433,149 |
| 2018-04-04 | $18.02 | $18.18 | $17.98 | $18.15 | $11.67 | 422,036 |
| 2018-04-03 | $18.01 | $18.13 | $17.84 | $18.12 | $11.65 | 452,821 |
| 2018-04-02 | $18.05 | $18.21 | $17.79 | $17.91 | $11.51 | 713,626 |
| 2018-03-29 | $17.88 | $18.11 | $17.86 | $18.03 | $11.59 | 803,799 |
| 2018-03-28 | $17.85 | $17.92 | $17.76 | $17.85 | $11.47 | 450,393 |
| 2018-03-27 | $17.80 | $17.94 | $17.70 | $17.82 | $11.45 | 450,042 |
| 2018-03-26 | $17.69 | $17.82 | $17.60 | $17.79 | $11.44 | 397,861 |
| 2018-03-23 | $17.72 | $17.81 | $17.54 | $17.54 | $11.27 | 470,238 |
| 2018-03-22 | $17.63 | $17.83 | $17.63 | $17.65 | $11.35 | 439,161 |
| 2018-03-21 | $17.80 | $17.82 | $17.64 | $17.71 | $11.38 | 466,963 |
| 2018-03-20 | $17.69 | $17.80 | $17.64 | $17.72 | $11.39 | 462,867 |
| 2018-03-19 | $17.74 | $17.75 | $17.54 | $17.70 | $11.38 | 408,145 |
| 2018-03-16 | $17.63 | $17.81 | $17.48 | $17.73 | $11.40 | 1,696,991 |
| 2018-03-15 | $17.78 | $17.78 | $17.50 | $17.60 | $11.31 | 539,126 |
| 2018-03-14 | $17.58 | $17.76 | $17.56 | $17.74 | $11.40 | 518,892 |
| 2018-03-13 | $17.71 | $17.71 | $17.54 | $17.58 | $11.30 | 802,494 |
| 2018-03-12 | $17.50 | $17.68 | $17.45 | $17.63 | $11.33 | 466,594 |
| 2018-03-09 | $17.46 | $17.46 | $17.24 | $17.45 | $11.22 | 435,655 |
| 2018-03-08 | $17.37 | $17.46 | $17.28 | $17.39 | $11.18 | 477,649 |
| 2018-03-07 | $17.28 | $17.44 | $17.26 | $17.32 | $11.13 | 514,646 |
| 2018-03-06 | $17.26 | $17.43 | $17.11 | $17.38 | $11.17 | 744,054 |
| 2018-03-05 | $16.82 | $17.36 | $16.82 | $17.25 | $11.09 | 522,948 |
| 2018-03-02 | $16.58 | $16.85 | $16.49 | $16.84 | $10.82 | 500,578 |
| 2018-03-01 | $16.64 | $16.80 | $16.48 | $16.66 | $10.71 | 716,071 |
| 2018-02-28 | $17.08 | $17.19 | $16.65 | $16.67 | $10.72 | 682,948 |
| 2018-02-27 | $17.38 | $17.48 | $17.08 | $17.08 | $10.98 | 586,886 |
| 2018-02-26 | $17.47 | $17.47 | $17.25 | $17.41 | $11.19 | 629,247 |
| 2018-02-23 | $17.16 | $17.51 | $17.12 | $17.43 | $11.20 | 1,384,332 |
| 2018-02-22 | $17.03 | $17.22 | $17.00 | $17.05 | $10.96 | 616,608 |
| 2018-02-21 | $17.22 | $17.40 | $17.01 | $17.01 | $10.93 | 632,768 |
| 2018-02-20 | $17.62 | $17.68 | $17.16 | $17.25 | $11.09 | 829,604 |
| 2018-02-16 | $17.42 | $17.65 | $17.34 | $17.62 | $11.33 | 735,885 |
| 2018-02-15 | $17.15 | $17.41 | $17.04 | $17.37 | $11.17 | 858,396 |
| 2018-02-14 | $16.86 | $17.14 | $16.86 | $17.10 | $10.99 | 581,276 |
| 2018-02-13 | $16.74 | $16.97 | $16.59 | $16.91 | $10.87 | 693,018 |
| 2018-02-12 | $16.79 | $16.80 | $16.42 | $16.76 | $10.77 | 991,224 |
| 2018-02-09 | $16.20 | $16.95 | $16.20 | $16.73 | $10.75 | 1,457,320 |
| 2018-02-08 | $16.08 | $16.19 | $15.97 | $16.01 | $10.29 | 949,205 |
| 2018-02-07 | $16.03 | $16.19 | $15.95 | $16.03 | $10.30 | 1,079,141 |
| 2018-02-06 | $15.51 | $16.11 | $15.51 | $16.05 | $10.32 | 1,588,156 |
| 2018-02-05 | $15.82 | $15.96 | $15.56 | $15.75 | $10.12 | 1,753,568 |
| 2018-02-02 | $16.24 | $16.28 | $15.81 | $15.93 | $10.24 | 1,673,052 |
| 2018-02-01 | $16.33 | $16.51 | $16.21 | $16.33 | $10.50 | 10,860,673 |
| 2018-01-31 | $16.31 | $16.51 | $16.18 | $16.40 | $10.54 | 2,131,811 |
| 2018-01-30 | $16.05 | $16.47 | $15.99 | $16.31 | $10.48 | 3,743,524 |
| 2018-01-29 | $15.71 | $15.73 | $15.44 | $15.57 | $10.01 | 572,198 |
| 2018-01-26 | $15.89 | $15.89 | $15.67 | $15.70 | $10.09 | 376,101 |
| 2018-01-25 | $15.90 | $15.96 | $15.79 | $15.85 | $10.19 | 349,321 |
| 2018-01-24 | $15.99 | $16.01 | $15.90 | $15.93 | $10.24 | 233,362 |
| 2018-01-23 | $15.87 | $15.99 | $15.81 | $15.97 | $10.27 | 230,678 |
| 2018-01-22 | $15.93 | $16.02 | $15.86 | $15.91 | $10.23 | 274,391 |
| 2018-01-19 | $15.72 | $15.92 | $15.72 | $15.88 | $10.21 | 297,143 |
| 2018-01-18 | $15.89 | $15.92 | $15.76 | $15.76 | $10.13 | 403,266 |
| 2018-01-17 | $15.81 | $15.97 | $15.79 | $15.91 | $10.23 | 321,044 |
| 2018-01-16 | $16.02 | $16.10 | $15.77 | $15.80 | $10.16 | 436,558 |
| 2018-01-12 | $16.12 | $16.17 | $15.93 | $15.97 | $10.27 | 331,888 |
| 2018-01-11 | $15.94 | $16.11 | $15.91 | $16.08 | $10.34 | 503,365 |
| 2018-01-10 | $15.88 | $16.01 | $15.79 | $15.92 | $10.23 | 424,011 |
| 2018-01-09 | $16.01 | $16.03 | $15.86 | $15.88 | $10.21 | 324,958 |
| 2018-01-08 | $16.01 | $16.07 | $15.93 | $15.99 | $10.28 | 480,610 |
| 2018-01-05 | $15.90 | $16.06 | $15.88 | $16.04 | $10.31 | 566,127 |
| 2018-01-04 | $15.79 | $15.98 | $15.79 | $15.86 | $10.19 | 652,762 |
| 2018-01-03 | $15.96 | $16.14 | $15.71 | $15.76 | $10.13 | 671,435 |
| 2018-01-02 | $15.97 | $16.05 | $15.83 | $15.91 | $10.23 | 667,034 |
| 2017-12-29 | $16.26 | $16.32 | $16.07 | $16.07 | $10.33 | 438,949 |
| 2017-12-28 | $16.09 | $16.28 | $16.04 | $16.26 | $10.45 | 484,907 |
| 2017-12-27 | $16.63 | $16.67 | $16.50 | $16.56 | $10.35 | 626,210 |
| 2017-12-26 | $16.46 | $16.71 | $16.46 | $16.62 | $10.38 | 533,747 |
| 2017-12-22 | $16.52 | $16.62 | $16.44 | $16.46 | $10.28 | 582,610 |
| 2017-12-21 | $16.30 | $16.64 | $16.29 | $16.52 | $10.32 | 696,080 |
| 2017-12-20 | $15.89 | $16.30 | $15.89 | $16.26 | $10.16 | 591,141 |
| 2017-12-19 | $16.30 | $16.32 | $15.85 | $15.86 | $9.91 | 673,993 |
| 2017-12-18 | $16.59 | $16.70 | $16.23 | $16.27 | $10.16 | 725,729 |
| 2017-12-15 | $16.15 | $16.66 | $16.14 | $16.55 | $10.34 | 1,810,756 |
| 2017-12-14 | $16.20 | $16.27 | $16.13 | $16.16 | $10.10 | 640,597 |
| 2017-12-13 | $15.99 | $16.33 | $15.93 | $16.21 | $10.13 | 734,411 |
| 2017-12-12 | $15.85 | $16.11 | $15.83 | $16.02 | $10.01 | 609,096 |
| 2017-12-11 | $15.92 | $16.07 | $15.92 | $15.92 | $9.95 | 626,685 |
| 2017-12-08 | $16.05 | $16.10 | $15.89 | $16.01 | $10.00 | 589,199 |
| 2017-12-07 | $15.92 | $16.15 | $15.89 | $16.03 | $10.01 | 618,828 |
| 2017-12-06 | $15.95 | $16.07 | $15.95 | $15.96 | $9.97 | 648,487 |
| 2017-12-05 | $15.86 | $16.06 | $15.85 | $16.01 | $10.00 | 632,286 |
| 2017-12-04 | $15.82 | $15.99 | $15.78 | $15.88 | $9.92 | 803,745 |
| 2017-12-01 | $15.63 | $15.79 | $15.49 | $15.74 | $9.83 | 749,844 |
| 2017-11-30 | $15.85 | $15.90 | $15.62 | $15.66 | $9.78 | 821,608 |
| 2017-11-29 | $15.59 | $15.85 | $15.59 | $15.77 | $9.85 | 1,066,669 |
| 2017-11-28 | $15.70 | $15.72 | $15.44 | $15.56 | $9.72 | 1,200,737 |
| 2017-11-27 | $15.87 | $15.99 | $15.77 | $15.77 | $9.85 | 480,716 |
| 2017-11-24 | $15.98 | $16.03 | $15.88 | $15.90 | $9.93 | 333,847 |
| 2017-11-22 | $15.77 | $15.99 | $15.77 | $15.92 | $9.95 | 574,883 |
| 2017-11-21 | $15.66 | $15.84 | $15.61 | $15.78 | $9.86 | 727,457 |
| 2017-11-20 | $15.38 | $15.61 | $15.38 | $15.60 | $9.75 | 510,912 |
| 2017-11-17 | $15.22 | $15.34 | $15.20 | $15.32 | $9.57 | 603,021 |
| 2017-11-16 | $15.24 | $15.39 | $15.24 | $15.26 | $9.53 | 504,871 |
| 2017-11-15 | $15.40 | $15.48 | $15.25 | $15.25 | $9.53 | 485,579 |
| 2017-11-14 | $15.39 | $15.50 | $15.30 | $15.45 | $9.65 | 582,541 |
| 2017-11-13 | $15.09 | $15.44 | $15.09 | $15.39 | $9.61 | 630,307 |
| 2017-11-10 | $15.19 | $15.28 | $15.10 | $15.16 | $9.47 | 500,318 |
| 2017-11-09 | $15.29 | $15.41 | $15.23 | $15.26 | $9.53 | 540,844 |
| 2017-11-08 | $14.95 | $15.43 | $14.95 | $15.38 | $9.61 | 933,618 |
| 2017-11-07 | $14.91 | $15.17 | $14.87 | $14.99 | $9.36 | 761,651 |
| 2017-11-06 | $15.18 | $15.19 | $14.94 | $14.97 | $9.35 | 1,166,856 |
| 2017-11-03 | $15.45 | $15.72 | $15.18 | $15.22 | $9.51 | 1,456,363 |
| 2017-11-02 | $16.22 | $16.22 | $16.05 | $16.16 | $10.10 | 478,339 |
| 2017-11-01 | $16.10 | $16.24 | $16.10 | $16.23 | $10.14 | 421,763 |
| 2017-10-31 | $16.07 | $16.14 | $15.99 | $16.06 | $10.03 | 592,530 |
| 2017-10-30 | $16.09 | $16.21 | $15.98 | $16.04 | $10.02 | 472,363 |
| 2017-10-27 | $16.07 | $16.14 | $15.87 | $16.12 | $10.07 | 560,559 |
| 2017-10-26 | $16.29 | $16.35 | $16.00 | $16.02 | $10.01 | 758,230 |
| 2017-10-25 | $16.47 | $16.55 | $16.04 | $16.19 | $10.11 | 762,826 |
| 2017-10-24 | $16.58 | $16.78 | $16.49 | $16.50 | $10.31 | 467,708 |
| 2017-10-23 | $16.88 | $16.93 | $16.61 | $16.63 | $10.39 | 503,607 |
| 2017-10-20 | $17.00 | $17.00 | $16.87 | $16.88 | $10.55 | 392,091 |
| 2017-10-19 | $16.91 | $16.95 | $16.87 | $16.93 | $10.58 | 344,661 |
| 2017-10-18 | $16.86 | $16.98 | $16.84 | $16.93 | $10.58 | 446,432 |
| 2017-10-17 | $16.91 | $16.97 | $16.83 | $16.88 | $10.55 | 364,729 |
| 2017-10-16 | $17.00 | $17.08 | $16.89 | $16.91 | $10.56 | 435,905 |
| 2017-10-13 | $16.97 | $17.01 | $16.88 | $16.95 | $10.59 | 359,281 |
| 2017-10-12 | $16.90 | $17.00 | $16.84 | $16.96 | $10.60 | 466,901 |
| 2017-10-11 | $17.38 | $17.46 | $17.33 | $17.37 | $10.56 | 607,218 |
| 2017-10-10 | $17.45 | $17.53 | $17.27 | $17.36 | $10.55 | 791,118 |
| 2017-10-09 | $17.55 | $17.70 | $17.55 | $17.60 | $10.70 | 349,648 |
| 2017-10-06 | $17.71 | $17.74 | $17.53 | $17.55 | $10.67 | 466,888 |
| 2017-10-05 | $17.66 | $17.79 | $17.63 | $17.74 | $10.78 | 493,414 |
| 2017-10-04 | $17.53 | $17.70 | $17.53 | $17.64 | $10.72 | 369,551 |
| 2017-10-03 | $17.55 | $17.62 | $17.50 | $17.55 | $10.67 | 400,642 |
| 2017-10-02 | $17.45 | $17.62 | $17.34 | $17.58 | $10.69 | 405,257 |
| 2017-09-29 | $17.44 | $17.55 | $17.37 | $17.39 | $10.57 | 502,339 |
| 2017-09-28 | $17.37 | $17.46 | $17.25 | $17.44 | $10.60 | 328,683 |
| 2017-09-27 | $17.27 | $17.48 | $17.27 | $17.38 | $10.57 | 676,700 |
| 2017-09-26 | $17.20 | $17.38 | $17.16 | $17.25 | $10.49 | 430,533 |
| 2017-09-25 | $17.20 | $17.31 | $17.20 | $17.23 | $10.47 | 423,360 |
| 2017-09-22 | $17.08 | $17.22 | $17.08 | $17.20 | $10.46 | 377,936 |
| 2017-09-21 | $16.99 | $17.12 | $16.93 | $17.08 | $10.38 | 285,461 |
| 2017-09-20 | $16.96 | $17.09 | $16.96 | $16.99 | $10.33 | 348,794 |
| 2017-09-19 | $16.92 | $17.06 | $16.92 | $16.97 | $10.32 | 318,847 |
| 2017-09-18 | $16.93 | $17.00 | $16.86 | $16.93 | $10.29 | 478,519 |
| 2017-09-15 | $16.86 | $17.01 | $16.81 | $16.96 | $10.31 | 1,863,617 |
| 2017-09-14 | $16.73 | $16.87 | $16.70 | $16.83 | $10.23 | 793,870 |
| 2017-09-13 | $16.82 | $16.86 | $16.73 | $16.73 | $10.17 | 399,693 |
| 2017-09-12 | $16.85 | $16.89 | $16.77 | $16.85 | $10.24 | 588,171 |
| 2017-09-11 | $16.69 | $16.85 | $16.69 | $16.81 | $10.22 | 848,172 |
| 2017-09-08 | $16.58 | $16.79 | $16.55 | $16.60 | $10.09 | 579,790 |
| 2017-09-07 | $16.92 | $16.94 | $16.52 | $16.54 | $10.05 | 810,395 |
| 2017-09-06 | $17.04 | $17.22 | $16.92 | $16.95 | $10.30 | 867,971 |
| 2017-09-05 | $17.37 | $17.40 | $17.00 | $17.02 | $10.35 | 521,199 |
| 2017-09-01 | $17.29 | $17.38 | $17.18 | $17.37 | $10.56 | 303,187 |
| 2017-08-31 | $17.26 | $17.41 | $17.26 | $17.29 | $10.51 | 444,043 |
| 2017-08-30 | $17.21 | $17.26 | $17.14 | $17.24 | $10.48 | 301,187 |
| 2017-08-29 | $17.25 | $17.33 | $17.17 | $17.20 | $10.46 | 325,948 |
| 2017-08-28 | $17.34 | $17.42 | $17.26 | $17.29 | $10.51 | 273,203 |
| 2017-08-25 | $17.41 | $17.43 | $17.27 | $17.34 | $10.54 | 203,636 |
| 2017-08-24 | $17.39 | $17.45 | $17.34 | $17.38 | $10.57 | 216,935 |
| 2017-08-23 | $17.27 | $17.49 | $17.27 | $17.36 | $10.55 | 323,376 |
| 2017-08-22 | $17.16 | $17.38 | $17.16 | $17.34 | $10.54 | 329,167 |
| 2017-08-21 | $17.26 | $17.30 | $17.06 | $17.16 | $10.43 | 516,279 |
| 2017-08-18 | $17.22 | $17.38 | $17.16 | $17.35 | $10.55 | 242,993 |
| 2017-08-17 | $17.44 | $17.50 | $17.30 | $17.31 | $10.52 | 314,168 |
| 2017-08-16 | $17.43 | $17.49 | $17.33 | $17.42 | $10.59 | 326,251 |
| 2017-08-15 | $17.36 | $17.45 | $17.26 | $17.40 | $10.58 | 265,523 |
| 2017-08-14 | $17.26 | $17.50 | $17.26 | $17.37 | $10.56 | 264,926 |
| 2017-08-11 | $17.03 | $17.26 | $16.93 | $17.21 | $10.46 | 435,146 |
| 2017-08-10 | $17.44 | $17.54 | $17.25 | $17.26 | $10.49 | 431,137 |
| 2017-08-09 | $17.45 | $17.59 | $17.37 | $17.50 | $10.64 | 274,283 |
| 2017-08-08 | $17.29 | $17.54 | $17.29 | $17.47 | $10.62 | 314,755 |
| 2017-08-07 | $17.13 | $17.34 | $17.07 | $17.26 | $10.49 | 374,655 |
| 2017-08-04 | $17.62 | $17.68 | $17.12 | $17.14 | $10.42 | 620,435 |
| 2017-08-03 | $17.69 | $17.72 | $17.63 | $17.68 | $10.75 | 254,724 |
| 2017-08-02 | $17.61 | $17.71 | $17.55 | $17.68 | $10.75 | 309,122 |
| 2017-08-01 | $17.66 | $17.73 | $17.61 | $17.68 | $10.75 | 320,063 |
| 2017-07-31 | $17.60 | $17.70 | $17.52 | $17.60 | $10.70 | 358,939 |
| 2017-07-28 | $17.71 | $17.74 | $17.57 | $17.59 | $10.69 | 304,008 |
| 2017-07-27 | $17.69 | $17.75 | $17.60 | $17.69 | $10.75 | 300,249 |
| 2017-07-26 | $17.61 | $17.70 | $17.58 | $17.68 | $10.75 | 260,522 |
| 2017-07-25 | $17.70 | $17.74 | $17.52 | $17.55 | $10.67 | 458,688 |
| 2017-07-24 | $17.85 | $17.86 | $17.69 | $17.70 | $10.76 | 279,265 |
| 2017-07-21 | $17.90 | $17.91 | $17.73 | $17.85 | $10.85 | 439,009 |
| 2017-07-20 | $17.75 | $17.85 | $17.66 | $17.78 | $10.81 | 348,362 |
| 2017-07-19 | $17.60 | $17.82 | $17.52 | $17.75 | $10.79 | 362,835 |
| 2017-07-18 | $17.68 | $17.68 | $17.47 | $17.58 | $10.69 | 411,531 |
| 2017-07-17 | $17.74 | $17.84 | $17.72 | $17.75 | $10.79 | 394,933 |
| 2017-07-14 | $17.72 | $17.87 | $17.69 | $17.73 | $10.78 | 351,390 |
| 2017-07-13 | $17.87 | $17.90 | $17.65 | $17.72 | $10.77 | 403,447 |
| 2017-07-12 | $17.90 | $18.09 | $17.81 | $17.89 | $10.88 | 636,640 |
| 2017-07-11 | $17.84 | $17.91 | $17.64 | $17.78 | $10.81 | 728,465 |
| 2017-07-10 | $18.31 | $18.45 | $18.20 | $18.31 | $10.84 | 672,532 |
| 2017-07-07 | $18.35 | $18.35 | $18.09 | $18.25 | $10.81 | 535,250 |
| 2017-07-06 | $18.40 | $18.41 | $18.15 | $18.35 | $10.87 | 515,154 |
| 2017-07-05 | $18.32 | $18.46 | $18.25 | $18.45 | $10.93 | 412,386 |
| 2017-07-03 | $18.36 | $18.40 | $18.23 | $18.32 | $10.85 | 275,144 |
| 2017-06-30 | $18.20 | $18.33 | $18.12 | $18.29 | $10.83 | 359,507 |
| 2017-06-29 | $18.26 | $18.29 | $18.04 | $18.16 | $10.76 | 336,262 |
| 2017-06-28 | $18.15 | $18.40 | $18.06 | $18.30 | $10.84 | 405,649 |
| 2017-06-27 | $18.35 | $18.42 | $18.12 | $18.14 | $10.74 | 367,900 |
| 2017-06-26 | $18.28 | $18.41 | $18.25 | $18.33 | $10.86 | 351,861 |
| 2017-06-23 | $18.09 | $18.42 | $18.09 | $18.33 | $10.86 | 668,567 |
| 2017-06-22 | $18.04 | $18.16 | $17.99 | $18.03 | $10.68 | 470,742 |
| 2017-06-21 | $18.10 | $18.25 | $17.96 | $18.01 | $10.67 | 336,690 |
| 2017-06-20 | $18.14 | $18.18 | $17.93 | $18.06 | $10.70 | 236,184 |
| 2017-06-19 | $18.02 | $18.14 | $17.91 | $18.11 | $10.73 | 328,556 |
| 2017-06-16 | $17.82 | $17.97 | $17.80 | $17.91 | $10.61 | 1,020,452 |
| 2017-06-15 | $17.85 | $17.99 | $17.80 | $17.97 | $10.64 | 613,060 |
| 2017-06-14 | $17.87 | $18.00 | $17.78 | $17.80 | $10.54 | 527,842 |
| 2017-06-13 | $17.82 | $17.85 | $17.73 | $17.79 | $10.54 | 487,889 |
| 2017-06-12 | $17.76 | $17.87 | $17.74 | $17.79 | $10.54 | 715,360 |
| 2017-06-09 | $17.73 | $17.80 | $17.65 | $17.74 | $10.51 | 705,490 |
| 2017-06-08 | $17.55 | $17.72 | $17.47 | $17.69 | $10.48 | 283,946 |
| 2017-06-07 | $17.55 | $17.64 | $17.46 | $17.55 | $10.39 | 208,662 |
| 2017-06-06 | $17.51 | $17.63 | $17.42 | $17.51 | $10.37 | 446,961 |
| 2017-06-05 | $17.73 | $17.79 | $17.54 | $17.54 | $10.39 | 257,066 |
| 2017-06-02 | $17.72 | $17.97 | $17.67 | $17.76 | $10.52 | 487,663 |
| 2017-06-01 | $17.65 | $17.70 | $17.48 | $17.68 | $10.47 | 538,873 |
| 2017-05-31 | $17.58 | $17.64 | $17.38 | $17.52 | $10.38 | 391,918 |
| 2017-05-30 | $17.74 | $17.75 | $17.53 | $17.56 | $10.40 | 486,567 |
| 2017-05-26 | $17.77 | $17.77 | $17.57 | $17.73 | $10.50 | 221,841 |
| 2017-05-25 | $17.83 | $17.85 | $17.71 | $17.75 | $10.51 | 354,010 |
| 2017-05-24 | $17.84 | $17.90 | $17.73 | $17.80 | $10.54 | 619,888 |
| 2017-05-23 | $17.91 | $17.93 | $17.73 | $17.85 | $10.57 | 400,842 |
| 2017-05-22 | $17.71 | $17.85 | $17.70 | $17.80 | $10.54 | 358,628 |
| 2017-05-19 | $17.74 | $17.78 | $17.57 | $17.71 | $10.49 | 381,381 |
| 2017-05-18 | $17.77 | $17.84 | $17.61 | $17.77 | $10.52 | 320,115 |
| 2017-05-17 | $17.82 | $17.83 | $17.63 | $17.71 | $10.49 | 3,689 |
| 2017-05-16 | $17.85 | $17.90 | $17.68 | $17.81 | $10.55 | 322,800 |
| 2017-05-15 | $17.64 | $17.91 | $17.56 | $17.78 | $10.53 | 725,477 |
| 2017-05-12 | $17.51 | $17.56 | $17.42 | $17.50 | $10.36 | 295,524 |
| 2017-05-11 | $17.38 | $17.56 | $17.26 | $17.50 | $10.36 | 490,145 |
| 2017-05-10 | $17.12 | $17.40 | $17.12 | $17.38 | $10.29 | 454,727 |
| 2017-05-09 | $17.55 | $17.62 | $17.12 | $17.20 | $10.19 | 541,824 |
| 2017-05-08 | $17.55 | $17.74 | $17.45 | $17.53 | $10.38 | 410,155 |
| 2017-05-05 | $16.93 | $17.55 | $16.80 | $17.50 | $10.36 | 539,281 |
| 2017-05-04 | $17.68 | $17.71 | $17.43 | $17.58 | $10.41 | 354,975 |
| 2017-05-03 | $17.86 | $17.86 | $17.55 | $17.68 | $10.47 | 486,390 |
| 2017-05-02 | $18.21 | $18.21 | $17.82 | $17.90 | $10.60 | 422,265 |
| 2017-05-01 | $17.95 | $18.25 | $17.91 | $18.09 | $10.71 | 449,005 |
| 2017-04-28 | $18.14 | $18.14 | $17.79 | $17.88 | $10.59 | 572,346 |
| 2017-04-27 | $18.02 | $18.15 | $17.97 | $18.11 | $10.73 | 478,814 |
| 2017-04-26 | $17.79 | $18.05 | $17.77 | $17.95 | $10.63 | 491,888 |
| 2017-04-25 | $17.72 | $17.89 | $17.72 | $17.80 | $10.54 | 406,436 |
| 2017-04-24 | $17.72 | $17.86 | $17.61 | $17.72 | $10.49 | 519,616 |
| 2017-04-21 | $17.68 | $17.73 | $17.56 | $17.64 | $10.45 | 485,833 |
| 2017-04-20 | $17.70 | $17.74 | $17.47 | $17.58 | $10.41 | 342,897 |
| 2017-04-19 | $17.74 | $17.78 | $17.56 | $17.62 | $10.44 | 326,566 |
| 2017-04-18 | $17.77 | $17.77 | $17.62 | $17.66 | $10.46 | 362,341 |
| 2017-04-17 | $17.51 | $17.71 | $17.47 | $17.71 | $10.49 | 471,094 |
| 2017-04-13 | $17.68 | $17.76 | $17.54 | $17.60 | $10.42 | 472,165 |
| 2017-04-12 | $17.76 | $17.80 | $17.63 | $17.68 | $10.47 | 310,946 |
| 2017-04-11 | $17.64 | $17.88 | $17.43 | $17.86 | $10.58 | 735,532 |
| 2017-04-10 | $17.90 | $18.16 | $17.81 | $18.10 | $10.44 | 1,120,042 |
| 2017-04-07 | $17.90 | $17.94 | $17.81 | $17.88 | $10.32 | 473,181 |
| 2017-04-06 | $17.82 | $17.88 | $17.62 | $17.88 | $10.32 | 443,490 |
| 2017-04-05 | $17.89 | $17.96 | $17.79 | $17.79 | $10.27 | 765,313 |
| 2017-04-04 | $17.75 | $17.91 | $17.75 | $17.82 | $10.28 | 471,529 |
| 2017-04-03 | $17.76 | $17.83 | $17.61 | $17.74 | $10.24 | 376,844 |
| 2017-03-31 | $17.70 | $17.84 | $17.70 | $17.75 | $10.24 | 425,507 |
| 2017-03-30 | $17.68 | $17.77 | $17.60 | $17.68 | $10.20 | 486,074 |
| 2017-03-29 | $17.50 | $17.72 | $17.44 | $17.68 | $10.20 | 426,573 |
| 2017-03-28 | $17.16 | $17.47 | $17.14 | $17.47 | $10.08 | 439,490 |
| 2017-03-27 | $16.90 | $17.12 | $16.90 | $17.10 | $9.87 | 337,126 |
| 2017-03-24 | $16.90 | $17.08 | $16.89 | $16.93 | $9.77 | 303,813 |
| 2017-03-23 | $16.99 | $17.12 | $16.88 | $16.94 | $9.78 | 367,168 |
| 2017-03-22 | $17.02 | $17.12 | $16.87 | $17.04 | $9.83 | 310,144 |
| 2017-03-21 | $17.14 | $17.23 | $16.86 | $16.96 | $9.79 | 433,237 |
| 2017-03-20 | $17.15 | $17.27 | $17.03 | $17.12 | $9.88 | 337,131 |
| 2017-03-17 | $16.91 | $17.17 | $16.91 | $17.14 | $9.89 | 800,863 |
| 2017-03-16 | $16.91 | $16.96 | $16.78 | $16.93 | $9.77 | 291,924 |
| 2017-03-15 | $16.50 | $16.88 | $16.50 | $16.83 | $9.71 | 493,554 |
| 2017-03-14 | $16.58 | $16.69 | $16.50 | $16.51 | $9.53 | 271,287 |
| 2017-03-13 | $16.64 | $16.77 | $16.59 | $16.60 | $9.58 | 388,308 |
| 2017-03-10 | $16.60 | $16.87 | $16.58 | $16.64 | $9.60 | 666,388 |
| 2017-03-09 | $16.40 | $16.57 | $16.34 | $16.47 | $9.50 | 473,223 |
| 2017-03-08 | $16.77 | $16.80 | $16.41 | $16.42 | $9.48 | 602,236 |
| 2017-03-07 | $16.70 | $16.81 | $16.70 | $16.77 | $9.68 | 269,931 |
| 2017-03-06 | $16.86 | $16.87 | $16.61 | $16.79 | $9.69 | 402,879 |
| 2017-03-03 | $16.91 | $16.94 | $16.64 | $16.92 | $9.76 | 446,417 |
| 2017-03-02 | $16.89 | $16.96 | $16.84 | $16.95 | $9.78 | 363,981 |
| 2017-03-01 | $16.82 | $17.02 | $16.68 | $16.90 | $9.75 | 666,631 |
| 2017-02-28 | $16.79 | $16.94 | $16.65 | $16.86 | $9.73 | 865,220 |
| 2017-02-27 | $16.88 | $16.93 | $16.81 | $16.82 | $9.71 | 421,073 |
| 2017-02-24 | $17.03 | $17.03 | $16.80 | $16.87 | $9.73 | 428,598 |
| 2017-02-23 | $17.09 | $17.13 | $16.94 | $17.04 | $9.83 | 378,752 |
| 2017-02-22 | $16.99 | $17.15 | $16.95 | $17.07 | $9.85 | 299,892 |
| 2017-02-21 | $16.88 | $17.04 | $16.85 | $17.03 | $9.83 | 275,901 |
| 2017-02-17 | $17.13 | $17.16 | $16.87 | $16.94 | $9.78 | 352,683 |
| 2017-02-16 | $16.98 | $17.24 | $16.87 | $17.08 | $9.86 | 308,463 |
| 2017-02-15 | $16.84 | $16.88 | $16.63 | $16.87 | $9.73 | 324,692 |
| 2017-02-14 | $17.10 | $17.10 | $16.75 | $16.88 | $9.74 | 343,326 |
| 2017-02-13 | $16.94 | $17.12 | $16.94 | $17.09 | $9.86 | 364,238 |
| 2017-02-10 | $16.80 | $16.94 | $16.80 | $16.88 | $9.74 | 235,419 |
| 2017-02-09 | $16.66 | $16.88 | $16.51 | $16.76 | $9.67 | 384,913 |
| 2017-02-08 | $16.71 | $16.74 | $16.54 | $16.61 | $9.58 | 298,302 |
| 2017-02-07 | $16.82 | $16.85 | $16.65 | $16.70 | $9.64 | 301,760 |
| 2017-02-06 | $16.50 | $16.88 | $16.50 | $16.85 | $9.72 | 622,755 |
| 2017-02-03 | $17.29 | $17.36 | $16.40 | $16.63 | $9.60 | 1,662,320 |
| 2017-02-02 | $17.15 | $17.15 | $17.01 | $17.08 | $9.86 | 360,548 |
| 2017-02-01 | $16.98 | $17.28 | $16.98 | $17.08 | $9.86 | 337,691 |
| 2017-01-31 | $16.92 | $17.05 | $16.53 | $16.95 | $9.78 | 518,289 |
| 2017-01-30 | $17.18 | $17.18 | $16.94 | $17.01 | $9.82 | 423,979 |
| 2017-01-27 | $17.28 | $17.28 | $17.09 | $17.12 | $9.88 | 397,121 |
| 2017-01-26 | $17.03 | $17.23 | $17.00 | $17.16 | $9.90 | 190,992 |
| 2017-01-25 | $17.07 | $17.19 | $16.96 | $17.03 | $9.83 | 269,437 |
| 2017-01-24 | $17.10 | $17.19 | $17.05 | $17.06 | $9.84 | 447,665 |
| 2017-01-23 | $17.04 | $17.22 | $17.02 | $17.11 | $9.87 | 242,204 |
| 2017-01-20 | $17.06 | $17.15 | $16.96 | $17.00 | $9.81 | 299,398 |
| 2017-01-19 | $17.14 | $17.19 | $17.03 | $17.15 | $9.90 | 339,759 |
| 2017-01-18 | $17.10 | $17.21 | $17.04 | $17.17 | $9.91 | 355,999 |
| 2017-01-17 | $16.85 | $17.15 | $16.85 | $17.08 | $9.86 | 633,964 |
| 2017-01-13 | $16.80 | $16.96 | $16.75 | $16.95 | $9.78 | 321,733 |
| 2017-01-12 | $17.05 | $17.07 | $16.72 | $16.85 | $9.72 | 601,997 |
| 2017-01-11 | $17.02 | $17.27 | $16.92 | $17.10 | $9.87 | 512,458 |
| 2017-01-10 | $16.69 | $16.99 | $16.60 | $16.94 | $9.78 | 456,962 |
| 2017-01-09 | $16.75 | $16.92 | $16.58 | $16.77 | $9.68 | 504,445 |
| 2017-01-06 | $16.66 | $16.78 | $16.57 | $16.74 | $9.66 | 316,490 |
| 2017-01-05 | $16.67 | $16.73 | $16.53 | $16.63 | $9.60 | 246,336 |
| 2017-01-04 | $16.58 | $16.72 | $16.56 | $16.67 | $9.62 | 345,834 |
| 2017-01-03 | $16.38 | $16.63 | $16.34 | $16.58 | $9.57 | 426,904 |
| 2016-12-30 | $16.54 | $16.68 | $16.33 | $16.37 | $9.45 | 466,471 |
| 2016-12-29 | $16.11 | $16.61 | $16.11 | $16.60 | $9.58 | 520,689 |
| 2016-12-28 | $16.20 | $16.30 | $16.00 | $16.10 | $9.29 | 794,538 |
| 2016-12-27 | $16.80 | $16.82 | $16.61 | $16.63 | $9.32 | 304,314 |
| 2016-12-23 | $16.80 | $16.85 | $16.58 | $16.70 | $9.36 | 898,486 |
| 2016-12-22 | $16.84 | $16.97 | $16.63 | $16.80 | $9.42 | 523,414 |
| 2016-12-21 | $16.85 | $16.98 | $16.75 | $16.81 | $9.43 | 397,805 |
| 2016-12-20 | $16.77 | $16.90 | $16.69 | $16.90 | $9.48 | 438,330 |
| 2016-12-19 | $16.67 | $16.82 | $16.62 | $16.77 | $9.40 | 473,734 |
| 2016-12-16 | $16.32 | $16.81 | $16.32 | $16.62 | $9.32 | 1,922,804 |
| 2016-12-15 | $16.59 | $16.61 | $16.19 | $16.24 | $9.11 | 713,429 |
| 2016-12-14 | $16.86 | $16.95 | $16.53 | $16.64 | $9.33 | 514,248 |
| 2016-12-13 | $17.00 | $17.11 | $16.66 | $16.81 | $9.43 | 510,427 |
| 2016-12-12 | $17.22 | $17.38 | $16.96 | $17.05 | $9.56 | 648,344 |
| 2016-12-09 | $16.85 | $17.22 | $16.85 | $17.21 | $9.65 | 539,167 |
| 2016-12-08 | $16.68 | $16.91 | $16.60 | $16.90 | $9.48 | 589,448 |
| 2016-12-07 | $16.45 | $16.75 | $16.41 | $16.67 | $9.35 | 432,450 |
| 2016-12-06 | $16.26 | $16.53 | $16.20 | $16.49 | $9.25 | 431,919 |
| 2016-12-05 | $16.01 | $16.31 | $15.94 | $16.31 | $9.14 | 379,906 |
| 2016-12-02 | $16.00 | $16.14 | $15.93 | $15.96 | $8.95 | 264,869 |
| 2016-12-01 | $16.19 | $16.28 | $15.76 | $16.01 | $8.98 | 511,448 |
| 2016-11-30 | $16.46 | $16.48 | $16.15 | $16.28 | $9.13 | 413,923 |
| 2016-11-29 | $16.43 | $16.54 | $16.35 | $16.47 | $9.23 | 422,174 |
| 2016-11-28 | $16.30 | $16.45 | $16.29 | $16.41 | $9.20 | 411,538 |
| 2016-11-25 | $16.32 | $16.40 | $16.21 | $16.29 | $9.13 | 235,659 |
| 2016-11-23 | $16.34 | $16.42 | $16.21 | $16.33 | $9.16 | 574,707 |
| 2016-11-22 | $16.30 | $16.37 | $16.24 | $16.36 | $9.17 | 476,860 |
| 2016-11-21 | $16.21 | $16.34 | $16.18 | $16.24 | $9.11 | 439,574 |
| 2016-11-18 | $15.94 | $16.08 | $15.90 | $16.07 | $9.01 | 490,250 |
| 2016-11-17 | $16.31 | $16.34 | $15.89 | $15.92 | $8.93 | 756,647 |
| 2016-11-16 | $16.45 | $16.49 | $16.25 | $16.31 | $9.14 | 417,208 |
| 2016-11-15 | $16.28 | $16.39 | $16.07 | $16.39 | $9.19 | 393,295 |
| 2016-11-14 | $16.12 | $16.34 | $16.03 | $16.26 | $9.12 | 445,888 |
| 2016-11-11 | $15.86 | $16.16 | $15.80 | $16.07 | $9.01 | 753,011 |
| 2016-11-10 | $16.09 | $16.10 | $15.76 | $15.84 | $8.88 | 659,505 |
| 2016-11-09 | $15.79 | $16.15 | $15.69 | $16.05 | $9.00 | 674,396 |
| 2016-11-08 | $15.94 | $16.19 | $15.84 | $16.06 | $9.00 | 515,860 |
| 2016-11-07 | $15.75 | $15.96 | $15.75 | $15.87 | $8.90 | 547,821 |
| 2016-11-04 | $15.33 | $15.95 | $15.25 | $15.65 | $8.77 | 997,856 |
| 2016-11-03 | $14.77 | $14.96 | $14.76 | $14.82 | $8.31 | 613,975 |
| 2016-11-02 | $14.90 | $14.94 | $14.75 | $14.77 | $8.28 | 217,917 |
| 2016-11-01 | $15.25 | $15.25 | $14.84 | $14.85 | $8.33 | 397,624 |
| 2016-10-31 | $15.11 | $15.25 | $14.96 | $15.22 | $8.53 | 736,643 |
| 2016-10-28 | $15.05 | $15.17 | $14.93 | $15.02 | $8.42 | 239,418 |
| 2016-10-27 | $15.32 | $15.32 | $14.99 | $15.00 | $8.41 | 341,426 |
| 2016-10-26 | $15.30 | $15.38 | $15.22 | $15.27 | $8.56 | 272,559 |
| 2016-10-25 | $15.09 | $15.34 | $15.06 | $15.29 | $8.57 | 372,230 |
| 2016-10-24 | $14.99 | $15.10 | $14.91 | $15.08 | $8.46 | 350,757 |
| 2016-10-21 | $14.79 | $15.00 | $14.79 | $14.94 | $8.38 | 366,798 |
| 2016-10-20 | $14.89 | $14.97 | $14.88 | $14.93 | $8.37 | 284,967 |
| 2016-10-19 | $14.96 | $14.98 | $14.88 | $14.91 | $8.36 | 495,429 |
| 2016-10-18 | $14.89 | $14.99 | $14.82 | $14.87 | $8.34 | 584,631 |
| 2016-10-17 | $14.86 | $14.91 | $14.71 | $14.79 | $8.29 | 326,077 |
| 2016-10-14 | $15.00 | $15.03 | $14.86 | $14.87 | $8.34 | 279,615 |
| 2016-10-13 | $14.91 | $15.01 | $14.87 | $14.92 | $8.37 | 391,222 |
| 2016-10-12 | $14.85 | $15.03 | $14.74 | $14.91 | $8.36 | 708,672 |
| 2016-10-11 | $14.70 | $14.85 | $14.70 | $14.82 | $8.31 | 546,368 |
| 2016-10-10 | $14.40 | $14.77 | $14.40 | $14.68 | $8.23 | 828,187 |
| 2016-10-07 | $14.38 | $14.55 | $14.30 | $14.39 | $8.07 | 637,984 |
| 2016-10-06 | $14.40 | $14.49 | $14.28 | $14.35 | $8.05 | 1,045,206 |
| 2016-10-05 | $14.63 | $14.80 | $14.47 | $14.51 | $8.14 | 1,320,740 |
| 2016-10-04 | $15.41 | $15.45 | $14.98 | $15.07 | $8.18 | 786,403 |
| 2016-10-03 | $15.58 | $15.63 | $15.30 | $15.32 | $8.32 | 426,158 |
| 2016-09-30 | $15.56 | $15.65 | $15.49 | $15.58 | $8.46 | 579,213 |
| 2016-09-29 | $15.44 | $15.54 | $15.34 | $15.46 | $8.40 | 455,348 |
| 2016-09-28 | $15.46 | $15.50 | $15.26 | $15.41 | $8.37 | 516,495 |
| 2016-09-27 | $15.33 | $15.41 | $15.27 | $15.36 | $8.34 | 277,744 |
| 2016-09-26 | $15.33 | $15.51 | $15.28 | $15.28 | $8.30 | 434,659 |
| 2016-09-23 | $15.41 | $15.53 | $15.26 | $15.27 | $8.29 | 439,891 |
| 2016-09-22 | $15.40 | $15.45 | $15.36 | $15.43 | $8.38 | 318,144 |
| 2016-09-21 | $15.25 | $15.39 | $15.14 | $15.35 | $8.34 | 329,043 |
| 2016-09-20 | $15.37 | $15.40 | $15.25 | $15.25 | $8.28 | 214,196 |
| 2016-09-19 | $15.12 | $15.40 | $15.10 | $15.31 | $8.31 | 339,449 |
| 2016-09-16 | $15.24 | $15.24 | $15.00 | $15.09 | $8.20 | 716,414 |
| 2016-09-15 | $15.12 | $15.30 | $15.10 | $15.24 | $8.28 | 332,576 |
| 2016-09-14 | $15.02 | $15.26 | $15.00 | $15.16 | $8.23 | 503,503 |
| 2016-09-13 | $15.05 | $15.05 | $14.81 | $14.97 | $8.13 | 505,087 |
| 2016-09-12 | $14.88 | $15.12 | $14.67 | $15.05 | $8.17 | 498,149 |
| 2016-09-09 | $15.29 | $15.29 | $14.74 | $14.98 | $8.14 | 811,251 |
| 2016-09-08 | $15.35 | $15.44 | $15.27 | $15.36 | $8.34 | 271,003 |
| 2016-09-07 | $15.31 | $15.44 | $15.23 | $15.39 | $8.36 | 333,758 |
| 2016-09-06 | $15.38 | $15.44 | $15.17 | $15.36 | $8.34 | 366,215 |
| 2016-09-02 | $15.01 | $15.43 | $15.01 | $15.38 | $8.35 | 444,225 |
| 2016-09-01 | $15.27 | $15.27 | $15.00 | $15.03 | $8.16 | 419,645 |
| 2016-08-31 | $15.19 | $15.27 | $15.02 | $15.24 | $8.28 | 355,864 |
| 2016-08-30 | $15.16 | $15.27 | $15.00 | $15.25 | $8.28 | 266,208 |
| 2016-08-29 | $15.04 | $15.26 | $15.03 | $15.15 | $8.23 | 207,184 |
| 2016-08-26 | $15.23 | $15.31 | $14.98 | $15.09 | $8.20 | 284,178 |
| 2016-08-25 | $15.14 | $15.28 | $15.09 | $15.19 | $8.25 | 181,382 |
| 2016-08-24 | $15.25 | $15.26 | $15.06 | $15.12 | $8.21 | 236,142 |
| 2016-08-23 | $15.10 | $15.31 | $15.05 | $15.22 | $8.27 | 225,799 |
| 2016-08-22 | $15.10 | $15.16 | $15.06 | $15.10 | $8.20 | 237,439 |
| 2016-08-19 | $15.14 | $15.14 | $15.01 | $15.08 | $8.19 | 324,232 |
| 2016-08-18 | $15.19 | $15.35 | $15.12 | $15.16 | $8.23 | 237,225 |
| 2016-08-17 | $15.16 | $15.18 | $15.00 | $15.14 | $8.22 | 253,759 |
| 2016-08-16 | $15.20 | $15.24 | $15.08 | $15.09 | $8.20 | 272,289 |
| 2016-08-15 | $15.31 | $15.37 | $15.20 | $15.22 | $8.27 | 485,219 |
| 2016-08-12 | $15.30 | $15.48 | $15.26 | $15.28 | $8.30 | 291,001 |
| 2016-08-11 | $15.39 | $15.43 | $15.20 | $15.38 | $8.35 | 466,570 |
| 2016-08-10 | $15.54 | $15.64 | $15.38 | $15.40 | $8.36 | 310,393 |
| 2016-08-09 | $15.23 | $15.59 | $15.23 | $15.55 | $8.45 | 605,589 |
| 2016-08-08 | $15.41 | $15.49 | $15.25 | $15.25 | $8.28 | 619,771 |
| 2016-08-05 | $14.87 | $15.53 | $14.79 | $15.34 | $8.33 | 982,892 |
| 2016-08-04 | $15.23 | $15.48 | $14.50 | $14.80 | $8.04 | 1,939,170 |
| 2016-08-03 | $16.26 | $16.47 | $16.20 | $16.40 | $8.91 | 587,631 |
| 2016-08-02 | $16.46 | $16.55 | $16.24 | $16.27 | $8.84 | 304,228 |
| 2016-08-01 | $16.19 | $16.48 | $16.18 | $16.46 | $8.94 | 666,418 |
| 2016-07-29 | $16.25 | $16.32 | $16.13 | $16.23 | $8.81 | 609,181 |
| 2016-07-28 | $16.25 | $16.26 | $16.13 | $16.22 | $8.81 | 333,697 |
| 2016-07-27 | $16.30 | $16.31 | $16.05 | $16.24 | $8.82 | 464,815 |
| 2016-07-26 | $16.32 | $16.32 | $16.19 | $16.23 | $8.81 | 314,582 |
| 2016-07-25 | $16.29 | $16.35 | $16.15 | $16.28 | $8.84 | 472,601 |
| 2016-07-22 | $16.16 | $16.39 | $16.16 | $16.28 | $8.84 | 273,717 |
| 2016-07-21 | $16.27 | $16.29 | $16.13 | $16.17 | $8.78 | 311,811 |
| 2016-07-20 | $16.25 | $16.29 | $16.12 | $16.25 | $8.83 | 246,569 |
| 2016-07-19 | $16.06 | $16.25 | $16.03 | $16.23 | $8.81 | 477,592 |
| 2016-07-18 | $15.83 | $16.01 | $15.80 | $16.01 | $8.69 | 477,484 |
| 2016-07-15 | $15.81 | $15.96 | $15.75 | $15.79 | $8.58 | 577,192 |
| 2016-07-14 | $16.01 | $16.05 | $15.76 | $15.77 | $8.56 | 727,157 |
| 2016-07-13 | $16.00 | $16.10 | $15.90 | $15.98 | $8.68 | 839,887 |
| 2016-07-12 | $15.95 | $16.24 | $15.85 | $15.97 | $8.67 | 2,197,333 |
| 2016-07-11 | $16.55 | $16.93 | $16.50 | $16.88 | $8.91 | 1,678,040 |
| 2016-07-08 | $16.45 | $16.59 | $16.35 | $16.55 | $8.73 | 1,297,014 |
| 2016-07-07 | $16.42 | $16.45 | $16.27 | $16.35 | $8.63 | 938,465 |
| 2016-07-06 | $16.20 | $16.38 | $16.04 | $16.37 | $8.64 | 416,874 |
| 2016-07-05 | $16.33 | $16.38 | $16.12 | $16.24 | $8.57 | 699,269 |
| 2016-07-01 | $16.25 | $16.36 | $16.15 | $16.33 | $8.62 | 501,923 |
| 2016-06-30 | $16.07 | $16.24 | $15.97 | $16.23 | $8.56 | 489,498 |
| 2016-06-29 | $15.92 | $16.13 | $15.91 | $16.06 | $8.47 | 461,635 |
| 2016-06-28 | $15.66 | $16.01 | $15.61 | $15.88 | $8.38 | 606,196 |
| 2016-06-27 | $15.87 | $15.92 | $15.54 | $15.54 | $8.20 | 653,670 |
| 2016-06-24 | $15.68 | $16.06 | $15.59 | $15.94 | $8.41 | 700,862 |
| 2016-06-23 | $15.99 | $16.09 | $15.94 | $16.00 | $8.44 | 425,616 |
| 2016-06-22 | $16.02 | $16.08 | $15.86 | $15.86 | $8.37 | 462,998 |
| 2016-06-21 | $16.13 | $16.19 | $15.98 | $16.00 | $8.44 | 963,813 |
| 2016-06-20 | $16.19 | $16.25 | $16.08 | $16.11 | $8.50 | 451,563 |
| 2016-06-17 | $16.11 | $16.24 | $15.99 | $16.05 | $8.47 | 1,207,324 |
| 2016-06-16 | $16.05 | $16.15 | $15.95 | $16.07 | $8.48 | 589,974 |
| 2016-06-15 | $16.01 | $16.16 | $15.94 | $16.04 | $8.46 | 422,578 |
| 2016-06-14 | $16.00 | $16.10 | $15.83 | $16.06 | $8.47 | 819,001 |
| 2016-06-13 | $16.10 | $16.16 | $16.00 | $16.02 | $8.45 | 628,929 |
| 2016-06-10 | $16.07 | $16.09 | $15.97 | $16.04 | $8.46 | 489,423 |
| 2016-06-09 | $15.94 | $16.12 | $15.86 | $16.12 | $8.50 | 737,131 |
| 2016-06-08 | $15.54 | $15.87 | $15.54 | $15.85 | $8.36 | 463,893 |
| 2016-06-07 | $15.70 | $15.76 | $15.51 | $15.52 | $8.19 | 825,076 |
| 2016-06-06 | $15.74 | $15.85 | $15.70 | $15.72 | $8.29 | 479,620 |
| 2016-06-03 | $15.71 | $15.89 | $15.71 | $15.74 | $8.30 | 499,220 |
| 2016-06-02 | $15.60 | $15.71 | $15.57 | $15.71 | $8.29 | 284,783 |
| 2016-06-01 | $15.37 | $15.63 | $15.36 | $15.61 | $8.24 | 285,863 |
| 2016-05-31 | $15.32 | $15.44 | $15.28 | $15.39 | $8.12 | 347,320 |
| 2016-05-27 | $15.26 | $15.40 | $15.26 | $15.34 | $8.09 | 248,049 |
| 2016-05-26 | $15.16 | $15.30 | $15.16 | $15.28 | $8.06 | 335,520 |
| 2016-05-25 | $15.15 | $15.23 | $15.06 | $15.16 | $8.00 | 392,973 |
| 2016-05-24 | $15.05 | $15.21 | $15.02 | $15.15 | $7.99 | 344,325 |
| 2016-05-23 | $15.16 | $15.21 | $14.98 | $15.04 | $7.93 | 326,912 |
| 2016-05-20 | $14.98 | $15.10 | $14.88 | $15.10 | $7.97 | 579,203 |
| 2016-05-19 | $14.86 | $15.02 | $14.77 | $14.98 | $7.90 | 626,676 |
| 2016-05-18 | $14.91 | $15.04 | $14.76 | $14.98 | $7.90 | 560,710 |
| 2016-05-17 | $14.82 | $15.06 | $14.76 | $14.94 | $7.88 | 801,288 |
| 2016-05-16 | $14.85 | $14.94 | $14.76 | $14.92 | $7.87 | 375,747 |
| 2016-05-13 | $14.89 | $14.92 | $14.55 | $14.85 | $7.83 | 607,907 |
| 2016-05-12 | $14.88 | $14.92 | $14.69 | $14.92 | $7.87 | 683,588 |
| 2016-05-11 | $14.50 | $14.84 | $14.49 | $14.84 | $7.83 | 1,032,097 |
| 2016-05-10 | $14.30 | $14.58 | $14.25 | $14.56 | $7.68 | 947,657 |
| 2016-05-09 | $13.92 | $14.32 | $13.84 | $14.30 | $7.54 | 853,996 |
| 2016-05-06 | $13.11 | $13.79 | $12.99 | $13.78 | $7.27 | 1,249,484 |
| 2016-05-05 | $13.19 | $13.46 | $13.18 | $13.31 | $7.02 | 588,062 |
| 2016-05-04 | $13.07 | $13.29 | $13.04 | $13.17 | $6.95 | 533,944 |
| 2016-05-03 | $13.37 | $13.40 | $13.02 | $13.17 | $6.95 | 508,409 |
| 2016-05-02 | $13.58 | $13.61 | $13.33 | $13.39 | $7.06 | 641,720 |
| 2016-04-29 | $13.47 | $13.59 | $13.32 | $13.59 | $7.17 | 1,090,305 |
| 2016-04-28 | $13.48 | $13.51 | $13.36 | $13.42 | $7.08 | 414,883 |
| 2016-04-27 | $13.39 | $13.54 | $13.31 | $13.50 | $7.12 | 377,532 |
| 2016-04-26 | $13.39 | $13.42 | $13.22 | $13.40 | $7.07 | 366,225 |
| 2016-04-25 | $13.22 | $13.33 | $13.16 | $13.33 | $7.03 | 276,494 |
| 2016-04-22 | $13.19 | $13.30 | $13.10 | $13.22 | $6.97 | 320,892 |
| 2016-04-21 | $13.38 | $13.41 | $13.07 | $13.16 | $6.94 | 401,947 |
| 2016-04-20 | $13.37 | $13.45 | $13.33 | $13.34 | $7.04 | 400,890 |
| 2016-04-19 | $13.34 | $13.43 | $13.31 | $13.39 | $7.06 | 252,306 |
| 2016-04-18 | $13.21 | $13.46 | $13.18 | $13.34 | $7.04 | 381,051 |
| 2016-04-15 | $13.24 | $13.39 | $13.18 | $13.29 | $7.01 | 320,567 |
| 2016-04-14 | $13.15 | $13.32 | $13.11 | $13.30 | $7.02 | 436,347 |
| 2016-04-13 | $13.17 | $13.23 | $13.10 | $13.14 | $6.93 | 848,685 |
| 2016-04-12 | $13.12 | $13.25 | $13.08 | $13.13 | $6.93 | 576,537 |
| 2016-04-11 | $13.11 | $13.33 | $13.10 | $13.12 | $6.92 | 905,268 |
| 2016-04-08 | $13.21 | $13.31 | $13.03 | $13.07 | $6.90 | 876,510 |
| 2016-04-07 | $13.63 | $13.81 | $13.59 | $13.60 | $6.93 | 1,185,188 |
| 2016-04-06 | $13.63 | $13.73 | $13.59 | $13.63 | $6.94 | 636,433 |
| 2016-04-05 | $13.60 | $13.69 | $13.56 | $13.64 | $6.95 | 500,418 |
| 2016-04-04 | $13.66 | $13.76 | $13.55 | $13.61 | $6.93 | 542,888 |
| 2016-04-01 | $13.62 | $13.74 | $13.47 | $13.65 | $6.95 | 712,925 |
| 2016-03-31 | $13.68 | $13.85 | $13.60 | $13.64 | $6.95 | 1,035,312 |
| 2016-03-30 | $13.49 | $13.75 | $13.45 | $13.65 | $6.95 | 1,256,468 |
| 2016-03-29 | $13.25 | $13.51 | $13.17 | $13.47 | $6.86 | 1,072,170 |
| 2016-03-28 | $13.38 | $13.44 | $13.21 | $13.24 | $6.74 | 320,758 |
| 2016-03-24 | $13.33 | $13.47 | $13.14 | $13.37 | $6.81 | 505,076 |
| 2016-03-23 | $13.56 | $13.63 | $13.38 | $13.38 | $6.81 | 519,524 |
| 2016-03-22 | $13.69 | $13.77 | $13.42 | $13.55 | $6.90 | 874,023 |
| 2016-03-21 | $13.61 | $13.97 | $13.60 | $13.74 | $7.00 | 592,038 |
| 2016-03-18 | $13.82 | $13.90 | $13.62 | $13.63 | $6.94 | 1,543,326 |
| 2016-03-17 | $13.52 | $13.79 | $13.45 | $13.76 | $7.01 | 836,881 |
| 2016-03-16 | $13.43 | $13.70 | $13.35 | $13.50 | $6.87 | 375,936 |
| 2016-03-15 | $13.47 | $13.54 | $13.25 | $13.43 | $6.84 | 269,652 |
| 2016-03-14 | $13.60 | $13.64 | $13.38 | $13.51 | $6.88 | 483,518 |
| 2016-03-11 | $13.22 | $13.68 | $13.20 | $13.67 | $6.96 | 546,472 |
| 2016-03-10 | $13.38 | $13.40 | $13.09 | $13.16 | $6.70 | 650,123 |
| 2016-03-09 | $13.36 | $13.50 | $13.12 | $13.32 | $6.78 | 436,354 |
| 2016-03-08 | $13.58 | $13.71 | $13.33 | $13.39 | $6.82 | 647,645 |
| 2016-03-07 | $13.48 | $13.77 | $13.46 | $13.71 | $6.98 | 422,741 |
| 2016-03-04 | $13.53 | $13.77 | $13.45 | $13.49 | $6.87 | 781,181 |
| 2016-03-03 | $13.26 | $13.53 | $13.24 | $13.52 | $6.89 | 773,525 |
| 2016-03-02 | $13.15 | $13.26 | $13.12 | $13.24 | $6.74 | 534,887 |
| 2016-03-01 | $13.19 | $13.27 | $12.98 | $13.16 | $6.70 | 779,278 |
| 2016-02-29 | $13.10 | $13.34 | $13.01 | $13.16 | $6.70 | 1,154,387 |
| 2016-02-26 | $12.79 | $13.36 | $12.72 | $13.09 | $6.67 | 959,796 |
| 2016-02-25 | $12.45 | $12.76 | $12.44 | $12.73 | $6.48 | 934,784 |
| 2016-02-24 | $12.13 | $12.40 | $11.87 | $12.38 | $6.30 | 603,077 |
| 2016-02-23 | $12.08 | $12.29 | $11.92 | $12.21 | $6.22 | 966,386 |
| 2016-02-22 | $11.98 | $12.21 | $11.96 | $12.06 | $6.14 | 863,590 |
| 2016-02-19 | $11.94 | $12.05 | $11.81 | $11.95 | $6.09 | 799,946 |
| 2016-02-18 | $12.02 | $12.10 | $11.85 | $11.96 | $6.09 | 689,101 |
| 2016-02-17 | $11.85 | $12.17 | $11.80 | $11.96 | $6.09 | 1,192,756 |
| 2016-02-16 | $11.45 | $11.90 | $11.17 | $11.84 | $6.03 | 1,138,932 |
| 2016-02-12 | $11.27 | $11.54 | $11.21 | $11.38 | $5.80 | 982,396 |
| 2016-02-11 | $11.00 | $11.30 | $10.96 | $11.21 | $5.71 | 1,225,177 |
| 2016-02-10 | $11.40 | $11.45 | $11.22 | $11.23 | $5.72 | 897,837 |
| 2016-02-09 | $11.21 | $11.42 | $11.09 | $11.28 | $5.74 | 1,358,729 |
| 2016-02-08 | $11.39 | $11.48 | $11.05 | $11.40 | $5.81 | 4,101,955 |
| 2016-02-05 | $11.80 | $12.15 | $11.21 | $11.52 | $5.87 | 3,966,744 |
| 2016-02-04 | $11.90 | $11.95 | $10.91 | $11.55 | $5.88 | 2,760,316 |
| 2016-02-03 | $13.53 | $13.71 | $13.38 | $13.69 | $6.97 | 500,724 |
| 2016-02-02 | $13.34 | $13.52 | $13.14 | $13.48 | $6.86 | 602,786 |
| 2016-02-01 | $13.51 | $13.70 | $13.37 | $13.44 | $6.84 | 447,998 |
| 2016-01-29 | $13.22 | $13.58 | $13.13 | $13.55 | $6.90 | 995,495 |
| 2016-01-28 | $13.02 | $13.34 | $12.97 | $13.10 | $6.67 | 770,631 |
| 2016-01-27 | $13.07 | $13.26 | $12.87 | $12.94 | $6.59 | 662,984 |
| 2016-01-26 | $12.81 | $13.19 | $12.81 | $13.09 | $6.67 | 992,578 |
| 2016-01-25 | $13.30 | $13.40 | $12.80 | $12.81 | $6.52 | 808,540 |
| 2016-01-22 | $13.15 | $13.55 | $13.15 | $13.40 | $6.82 | 678,730 |
| 2016-01-21 | $13.05 | $13.47 | $12.92 | $13.00 | $6.62 | 1,030,149 |
| 2016-01-20 | $12.96 | $13.12 | $12.08 | $12.98 | $6.61 | 1,461,541 |
| 2016-01-19 | $13.49 | $13.50 | $12.74 | $13.18 | $6.71 | 2,011,689 |
| 2016-01-15 | $13.56 | $13.70 | $12.98 | $13.45 | $6.85 | 1,494,969 |
| 2016-01-14 | $14.43 | $14.48 | $13.86 | $13.90 | $7.08 | 1,724,718 |
| 2016-01-13 | $14.91 | $15.02 | $14.21 | $14.43 | $7.35 | 794,478 |
| 2016-01-12 | $15.53 | $15.53 | $14.66 | $14.92 | $7.60 | 877,684 |
| 2016-01-11 | $15.41 | $15.54 | $15.31 | $15.45 | $7.87 | 606,316 |
| 2016-01-08 | $15.69 | $15.69 | $15.34 | $15.41 | $7.85 | 842,566 |
| 2016-01-07 | $15.81 | $15.92 | $15.57 | $15.57 | $7.93 | 515,709 |
| 2016-01-06 | $15.86 | $16.12 | $15.79 | $15.99 | $8.14 | 578,701 |
| 2016-01-05 | $15.58 | $16.01 | $15.51 | $15.91 | $8.10 | 454,870 |
| 2016-01-04 | $15.13 | $15.61 | $15.01 | $15.58 | $7.93 | 602,160 |
| 2015-12-31 | $15.41 | $15.52 | $15.26 | $15.26 | $7.77 | 683,755 |
| 2015-12-30 | $15.59 | $15.62 | $15.43 | $15.43 | $7.86 | 459,422 |
| 2015-12-29 | $15.77 | $15.83 | $15.52 | $15.62 | $7.95 | 559,987 |
| 2015-12-28 | $15.93 | $15.95 | $15.70 | $15.74 | $8.02 | 527,662 |
| 2015-12-24 | $15.81 | $16.03 | $15.76 | $15.94 | $8.12 | 404,252 |
| 2015-12-23 | $15.93 | $16.08 | $15.86 | $15.94 | $8.12 | 632,526 |
| 2015-12-22 | $16.06 | $16.39 | $15.97 | $16.33 | $8.08 | 824,020 |
| 2015-12-21 | $15.84 | $16.06 | $15.76 | $16.05 | $7.94 | 722,054 |
| 2015-12-18 | $15.86 | $16.07 | $15.74 | $15.74 | $7.79 | 2,204,015 |
| 2015-12-17 | $15.89 | $16.00 | $15.74 | $15.91 | $7.87 | 577,841 |
| 2015-12-16 | $15.50 | $15.88 | $15.42 | $15.87 | $7.85 | 1,014,838 |
| 2015-12-15 | $15.44 | $15.54 | $15.28 | $15.44 | $7.64 | 817,182 |
| 2015-12-14 | $15.65 | $15.77 | $15.18 | $15.41 | $7.62 | 800,630 |
| 2015-12-11 | $15.71 | $16.04 | $15.55 | $15.63 | $7.73 | 822,406 |
| 2015-12-10 | $15.48 | $16.24 | $15.48 | $16.15 | $7.99 | 1,007,509 |
| 2015-12-09 | $15.41 | $15.54 | $15.33 | $15.39 | $7.61 | 608,458 |
| 2015-12-08 | $15.49 | $15.58 | $15.36 | $15.44 | $7.64 | 653,666 |
| 2015-12-07 | $15.80 | $15.87 | $15.57 | $15.63 | $7.73 | 505,606 |
| 2015-12-04 | $16.12 | $16.21 | $15.75 | $15.83 | $7.83 | 768,479 |
| 2015-12-03 | $16.30 | $16.41 | $16.10 | $16.13 | $7.98 | 697,107 |
| 2015-12-02 | $16.65 | $16.70 | $16.26 | $16.28 | $8.05 | 344,383 |
| 2015-12-01 | $16.64 | $16.84 | $16.63 | $16.67 | $8.25 | 442,291 |
| 2015-11-30 | $16.50 | $16.65 | $16.39 | $16.64 | $8.23 | 600,286 |
| 2015-11-27 | $16.08 | $16.55 | $16.08 | $16.46 | $8.14 | 338,546 |
| 2015-11-25 | $16.07 | $16.13 | $15.95 | $16.07 | $7.95 | 390,913 |
| 2015-11-24 | $16.11 | $16.16 | $15.87 | $16.08 | $7.95 | 376,008 |
| 2015-11-23 | $16.13 | $16.25 | $16.02 | $16.16 | $7.99 | 305,452 |
| 2015-11-20 | $16.22 | $16.29 | $16.07 | $16.07 | $7.95 | 480,687 |
| 2015-11-19 | $16.04 | $16.14 | $15.93 | $16.13 | $7.98 | 545,272 |
| 2015-11-18 | $15.77 | $16.02 | $15.69 | $16.01 | $7.92 | 604,995 |
| 2015-11-17 | $15.69 | $15.85 | $15.55 | $15.71 | $7.77 | 727,177 |
| 2015-11-16 | $15.36 | $15.67 | $15.28 | $15.67 | $7.75 | 507,498 |
| 2015-11-13 | $15.43 | $15.49 | $15.28 | $15.36 | $7.60 | 424,018 |
| 2015-11-12 | $15.52 | $15.60 | $15.43 | $15.45 | $7.64 | 591,570 |
| 2015-11-11 | $15.58 | $15.68 | $15.48 | $15.59 | $7.71 | 515,474 |
| 2015-11-10 | $15.26 | $15.54 | $15.20 | $15.50 | $7.67 | 643,777 |
| 2015-11-09 | $15.32 | $15.45 | $15.18 | $15.22 | $7.53 | 797,451 |
| 2015-11-06 | $15.33 | $15.62 | $15.26 | $15.37 | $7.60 | 1,811,167 |
| 2015-11-05 | $14.91 | $15.55 | $14.80 | $15.49 | $7.66 | 1,290,946 |
| 2015-11-04 | $14.96 | $15.03 | $14.66 | $14.78 | $7.31 | 993,490 |
| 2015-11-03 | $14.89 | $15.07 | $14.80 | $14.96 | $7.40 | 670,341 |
| 2015-11-02 | $14.62 | $14.90 | $14.58 | $14.90 | $7.37 | 584,229 |
| 2015-10-30 | $14.71 | $14.79 | $14.57 | $14.62 | $7.23 | 433,449 |
| 2015-10-29 | $14.85 | $14.87 | $14.63 | $14.67 | $7.26 | 459,070 |
| 2015-10-28 | $14.43 | $14.90 | $14.41 | $14.90 | $7.37 | 932,289 |
| 2015-10-27 | $14.99 | $15.03 | $14.33 | $14.42 | $7.13 | 907,400 |
| 2015-10-26 | $15.13 | $15.19 | $14.88 | $15.02 | $7.43 | 646,178 |
| 2015-10-23 | $15.09 | $15.19 | $14.92 | $15.13 | $7.48 | 592,763 |
| 2015-10-22 | $15.10 | $15.14 | $14.97 | $15.02 | $7.43 | 532,888 |
| 2015-10-21 | $15.15 | $15.19 | $15.06 | $15.07 | $7.45 | 414,817 |
| 2015-10-20 | $15.10 | $15.20 | $15.04 | $15.12 | $7.48 | 389,019 |
| 2015-10-19 | $15.11 | $15.22 | $15.04 | $15.13 | $7.48 | 469,361 |
| 2015-10-16 | $15.11 | $15.15 | $15.09 | $15.11 | $7.47 | 403,654 |
| 2015-10-15 | $15.07 | $15.14 | $14.78 | $15.12 | $7.48 | 701,013 |
| 2015-10-14 | $15.11 | $15.32 | $15.01 | $15.05 | $7.44 | 701,108 |
| 2015-10-13 | $15.57 | $15.60 | $15.06 | $15.11 | $7.47 | 1,072,724 |
| 2015-10-12 | $15.99 | $16.10 | $15.92 | $16.03 | $7.69 | 907,890 |
| 2015-10-09 | $16.01 | $16.10 | $15.84 | $15.97 | $7.66 | 689,129 |
| 2015-10-08 | $16.10 | $16.14 | $15.91 | $16.00 | $7.68 | 637,217 |
| 2015-10-07 | $15.86 | $16.11 | $15.81 | $16.06 | $7.70 | 831,541 |
| 2015-10-06 | $15.72 | $15.87 | $15.65 | $15.78 | $7.57 | 590,397 |
| 2015-10-05 | $15.40 | $15.73 | $15.32 | $15.71 | $7.54 | 908,197 |
| 2015-10-02 | $15.33 | $15.36 | $15.09 | $15.36 | $7.37 | 708,586 |
| 2015-10-01 | $15.45 | $15.56 | $15.20 | $15.38 | $7.38 | 797,666 |
| 2015-09-30 | $15.40 | $15.50 | $15.20 | $15.47 | $7.42 | 1,339,696 |
| 2015-09-29 | $15.78 | $15.87 | $15.32 | $15.36 | $7.37 | 1,108,297 |
| 2015-09-28 | $16.03 | $16.03 | $15.70 | $15.87 | $7.61 | 947,389 |
| 2015-09-25 | $16.06 | $16.22 | $15.94 | $16.06 | $7.70 | 1,082,924 |
| 2015-09-24 | $15.98 | $16.03 | $15.90 | $15.99 | $7.67 | 894,038 |
| 2015-09-23 | $16.02 | $16.10 | $15.94 | $16.00 | $7.68 | 770,107 |
| 2015-09-22 | $16.00 | $16.20 | $15.89 | $15.99 | $7.67 | 1,639,955 |
| 2015-09-21 | $16.00 | $16.48 | $16.00 | $16.31 | $7.82 | 969,860 |
| 2015-09-18 | $15.97 | $16.14 | $15.90 | $16.00 | $7.68 | 2,311,359 |
| 2015-09-17 | $15.78 | $16.28 | $15.64 | $16.10 | $7.72 | 994,794 |
| 2015-09-16 | $15.86 | $15.97 | $15.70 | $15.77 | $7.57 | 820,583 |
| 2015-09-15 | $15.65 | $15.90 | $15.56 | $15.87 | $7.61 | 1,169,240 |
| 2015-09-14 | $15.30 | $15.67 | $15.25 | $15.61 | $7.49 | 1,546,935 |
| 2015-09-11 | $14.96 | $15.16 | $14.95 | $15.13 | $7.26 | 1,022,642 |
| 2015-09-10 | $15.10 | $15.18 | $15.04 | $15.04 | $7.22 | 909,302 |
| 2015-09-09 | $15.29 | $15.34 | $15.08 | $15.12 | $7.25 | 1,205,142 |
| 2015-09-08 | $15.00 | $15.30 | $14.90 | $15.23 | $7.31 | 1,538,524 |
| 2015-09-04 | $14.79 | $14.86 | $14.68 | $14.69 | $7.05 | 1,202,661 |
| 2015-09-03 | $14.90 | $15.08 | $14.90 | $14.95 | $7.17 | 544,337 |
| 2015-09-02 | $15.00 | $15.07 | $14.81 | $14.86 | $7.13 | 463,634 |
| 2015-09-01 | $14.99 | $15.05 | $14.87 | $14.92 | $7.16 | 654,172 |
| 2015-08-31 | $15.15 | $15.15 | $15.02 | $15.07 | $7.23 | 667,518 |
| 2015-08-28 | $15.42 | $15.43 | $15.15 | $15.19 | $7.29 | 714,042 |
| 2015-08-27 | $15.37 | $15.65 | $15.26 | $15.38 | $7.38 | 751,214 |
| 2015-08-26 | $15.24 | $15.33 | $14.95 | $15.25 | $7.32 | 803,645 |
Pennymac Mortgage Investment Trust (PMT) News Headlines
Recent Pennymac Mortgage Investment Trust (PMT) News
Similar Companies to Pennymac Mortgage Investment Trust (PMT) in the REIT-Mortgage Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Arbor Realty Trust Inc | ABR | REIT-Mortgage | Real Estate | 522 |
| Ready Capital Corp | RC | REIT-Mortgage | Real Estate | 500 |
| New Residential Investment Corp | NRZ | REIT-Mortgage | Real Estate | 348 |
| Starwood Property Trust Inc | STWD | REIT-Mortgage | Real Estate | 252 |
| Redwood Trust Inc | RWT | REIT-Mortgage | Real Estate | 247 |
| Annaly Capital Management Inc | NLY | REIT-Mortgage | Real Estate | 180 |
| Two Harbors Investment Corp | TWO | REIT-Mortgage | Real Estate | 109 |
| New York Mortgage Trust Inc | NYMT | REIT-Mortgage | Real Estate | 63 |
| Ladder Capital Corp - Class A | LADR | REIT-Mortgage | Real Estate | 59 |
| MFA Financial Inc | MFA | REIT-Mortgage | Real Estate | 57 |