Perimeter Solutions SA - Warrants (01/01/9999) (PRMW) Exchange: OTCMKTS
Data as of May 2, 2025
$24.21 ($-0.23) -0.94%
Perimeter Solutions SA - Warrants (01/01/9999) - Daily Information
Click for more stock information on Perimeter Solutions SA - Warrants (01/01/9999).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.68 |
| Previous Close | $24.21 |
| High | $26.02 |
| Low | $23.64 |
| Adjusted Open | $24.68 |
| Previous Adjusted Close | $24.21 |
| Adjusted High | $26.02 |
| Adjusted Low | $23.64 |
About Perimeter Solutions SA - Warrants (01/01/9999) (PRMW)
Perimeter Solutions SA - Warrants is a Swiss-based investment firm that was founded in 2021 with the aim to provide investors with professional advice in the global financial markets. They specialize in innovative products and services that cover all aspects of financial investments, from private equity and venture capital to corporate and debt investments, and mergers and acquisitions. Since its founding, Perimeter Solutions SA - Warrants has gone from strength to strength, now boasting over 15 professional investment advisors who offer comprehensive services and numerous partnerships worldwide. They are known for their risk-averse yet sophisticated approach to investing, offering both traditional and highly specialized investments based on their clientsâ individual needs and investing goals.
Invest in Perimeter Solutions SA - Warrants (01/01/9999) (PRMW)
Historical Stock Data for Perimeter Solutions SA - Warrants (01/01/9999) (PRMW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | $24.68 | $26.02 | $23.64 | $24.21 | $24.21 | 11,422,362 |
| 2024-11-07 | $26.30 | $26.35 | $21.60 | $24.44 | $24.44 | 7,384,005 |
| 2024-11-06 | $25.86 | $25.94 | $24.95 | $25.50 | $25.50 | 2,697,775 |
| 2024-11-05 | $26.30 | $26.30 | $24.97 | $25.11 | $25.11 | 2,758,184 |
| 2024-11-04 | $26.50 | $27.04 | $26.09 | $26.24 | $25.41 | 1,182,772 |
| 2024-11-01 | $26.40 | $26.64 | $26.15 | $26.53 | $25.69 | 10,712,130 |
| 2024-10-31 | $26.79 | $26.87 | $26.22 | $26.23 | $26.23 | 1,566,604 |
| 2024-10-30 | $26.89 | $27.02 | $26.73 | $26.82 | $26.82 | 659,488 |
| 2024-10-29 | $26.87 | $27.07 | $26.57 | $26.96 | $26.96 | 895,493 |
| 2024-10-28 | $27.70 | $27.87 | $27.00 | $27.09 | $27.09 | 689,864 |
| 2024-10-25 | $27.69 | $27.97 | $27.56 | $27.60 | $27.60 | 674,612 |
| 2024-10-24 | $27.83 | $27.83 | $27.36 | $27.51 | $27.51 | 779,432 |
| 2024-10-23 | $27.64 | $27.86 | $27.41 | $27.67 | $27.67 | 720,955 |
| 2024-10-22 | $27.52 | $28.06 | $27.46 | $27.94 | $27.94 | 697,926 |
| 2024-10-21 | $27.78 | $27.81 | $27.40 | $27.53 | $27.53 | 753,917 |
| 2024-10-18 | $27.29 | $27.81 | $27.13 | $27.67 | $27.67 | 1,039,980 |
| 2024-10-17 | $26.93 | $27.36 | $26.93 | $27.25 | $27.25 | 1,171,850 |
| 2024-10-16 | $26.86 | $27.30 | $26.82 | $26.91 | $26.91 | 1,009,241 |
| 2024-10-15 | $26.60 | $26.86 | $26.32 | $26.60 | $26.60 | 1,137,162 |
| 2024-10-14 | $25.85 | $26.36 | $25.70 | $26.26 | $26.26 | 658,200 |
| 2024-10-11 | $25.17 | $25.89 | $25.17 | $25.85 | $25.85 | 1,118,113 |
| 2024-10-10 | $25.61 | $25.70 | $25.02 | $25.16 | $25.16 | 1,888,008 |
| 2024-10-09 | $25.48 | $26.07 | $25.45 | $25.74 | $25.74 | 1,970,318 |
| 2024-10-08 | $25.36 | $25.49 | $25.00 | $25.43 | $25.43 | 698,696 |
| 2024-10-07 | $25.13 | $25.36 | $24.97 | $25.22 | $25.22 | 1,063,511 |
| 2024-10-04 | $25.00 | $25.29 | $24.75 | $25.19 | $25.19 | 862,984 |
| 2024-10-03 | $25.00 | $25.10 | $24.59 | $24.97 | $24.97 | 1,291,645 |
| 2024-10-02 | $24.76 | $24.90 | $24.40 | $24.76 | $24.76 | 811,911 |
| 2024-10-01 | $25.34 | $25.67 | $24.91 | $24.94 | $24.94 | 1,102,254 |
| 2024-09-30 | $24.97 | $25.25 | $24.83 | $25.25 | $25.25 | 837,612 |
| 2024-09-27 | $24.59 | $25.33 | $24.55 | $24.98 | $24.98 | 957,867 |
| 2024-09-26 | $25.14 | $25.29 | $24.12 | $24.26 | $24.26 | 1,252,860 |
| 2024-09-25 | $25.58 | $25.58 | $25.16 | $25.17 | $25.17 | 1,001,285 |
| 2024-09-24 | $25.34 | $25.49 | $25.23 | $25.47 | $25.47 | 1,320,383 |
| 2024-09-23 | $25.31 | $25.52 | $25.07 | $25.40 | $25.40 | 1,699,716 |
| 2024-09-20 | $25.13 | $25.33 | $24.98 | $25.28 | $25.28 | 3,388,607 |
| 2024-09-19 | $25.53 | $25.58 | $25.19 | $25.30 | $25.30 | 1,340,918 |
| 2024-09-18 | $24.89 | $25.45 | $24.72 | $25.27 | $25.27 | 2,288,025 |
| 2024-09-17 | $24.31 | $24.87 | $24.24 | $24.85 | $24.85 | 2,095,005 |
| 2024-09-16 | $23.99 | $24.29 | $23.92 | $24.27 | $24.27 | 1,356,920 |
| 2024-09-13 | $23.64 | $24.09 | $23.64 | $23.99 | $23.99 | 1,919,299 |
| 2024-09-12 | $23.14 | $23.60 | $23.13 | $23.58 | $23.58 | 1,266,033 |
| 2024-09-11 | $23.22 | $23.29 | $22.68 | $23.25 | $23.25 | 1,381,588 |
| 2024-09-10 | $23.58 | $23.66 | $23.22 | $23.34 | $23.34 | 751,120 |
| 2024-09-09 | $23.50 | $23.97 | $23.36 | $23.59 | $23.59 | 882,225 |
| 2024-09-06 | $23.71 | $23.85 | $23.18 | $23.28 | $23.28 | 1,220,542 |
| 2024-09-05 | $22.04 | $24.17 | $22.03 | $23.84 | $23.84 | 2,425,522 |
| 2024-09-04 | $22.09 | $22.20 | $21.84 | $21.87 | $21.87 | 1,058,890 |
| 2024-09-03 | $21.96 | $22.21 | $21.91 | $22.15 | $22.15 | 736,641 |
| 2024-08-30 | $22.11 | $22.16 | $21.67 | $22.10 | $22.10 | 629,111 |
| 2024-08-29 | $22.10 | $22.17 | $21.90 | $22.01 | $22.01 | 636,840 |
| 2024-08-28 | $22.14 | $22.14 | $21.85 | $21.99 | $21.99 | 688,454 |
| 2024-08-27 | $22.05 | $22.30 | $21.80 | $22.06 | $22.06 | 1,053,092 |
| 2024-08-26 | $22.14 | $22.16 | $21.92 | $21.95 | $21.95 | 979,411 |
| 2024-08-23 | $22.23 | $22.24 | $21.54 | $21.94 | $21.94 | 3,051,176 |
| 2024-08-22 | $22.07 | $22.13 | $21.89 | $22.03 | $22.03 | 758,458 |
| 2024-08-21 | $22.11 | $22.18 | $22.01 | $22.10 | $22.01 | 597,380 |
| 2024-08-20 | $22.10 | $22.12 | $21.86 | $22.04 | $21.95 | 786,659 |
| 2024-08-19 | $22.13 | $22.19 | $21.97 | $22.14 | $22.05 | 562,034 |
| 2024-08-16 | $21.88 | $22.19 | $21.83 | $22.10 | $22.01 | 894,118 |
| 2024-08-15 | $22.18 | $22.25 | $21.90 | $21.91 | $21.91 | 552,186 |
| 2024-08-14 | $21.70 | $21.88 | $21.59 | $21.88 | $21.88 | 659,838 |
| 2024-08-13 | $21.57 | $21.71 | $21.39 | $21.68 | $21.68 | 625,868 |
| 2024-08-12 | $21.65 | $21.78 | $21.36 | $21.50 | $21.50 | 861,276 |
| 2024-08-09 | $21.53 | $21.80 | $21.38 | $21.55 | $21.55 | 754,907 |
| 2024-08-08 | $21.19 | $21.74 | $20.16 | $21.40 | $21.40 | 1,382,198 |
| 2024-08-07 | $21.91 | $22.11 | $21.73 | $21.80 | $21.80 | 1,043,450 |
| 2024-08-06 | $21.55 | $22.11 | $21.33 | $21.84 | $21.84 | 1,150,148 |
| 2024-08-05 | $21.50 | $21.65 | $21.27 | $21.53 | $21.53 | 961,642 |
| 2024-08-02 | $21.84 | $22.21 | $21.62 | $22.15 | $22.15 | 1,432,535 |
| 2024-08-01 | $22.08 | $22.25 | $21.89 | $22.18 | $22.18 | 948,721 |
| 2024-07-31 | $21.88 | $22.13 | $21.61 | $21.93 | $21.93 | 1,526,530 |
| 2024-07-30 | $21.50 | $21.88 | $21.29 | $21.84 | $21.84 | 845,095 |
| 2024-07-29 | $21.48 | $21.67 | $21.17 | $21.39 | $21.39 | 1,209,986 |
| 2024-07-26 | $21.47 | $21.66 | $21.34 | $21.60 | $21.60 | 867,044 |
| 2024-07-25 | $21.16 | $21.57 | $21.07 | $21.36 | $21.36 | 1,580,687 |
| 2024-07-24 | $20.97 | $21.39 | $20.90 | $21.07 | $21.07 | 1,378,344 |
| 2024-07-23 | $20.84 | $21.15 | $20.73 | $21.01 | $21.01 | 1,156,497 |
| 2024-07-22 | $20.79 | $21.02 | $20.60 | $20.88 | $20.88 | 873,919 |
| 2024-07-19 | $20.47 | $20.60 | $20.32 | $20.45 | $20.45 | 758,429 |
| 2024-07-18 | $20.59 | $20.70 | $20.32 | $20.40 | $20.40 | 985,820 |
| 2024-07-17 | $20.88 | $21.06 | $20.65 | $20.68 | $20.68 | 1,156,132 |
| 2024-07-16 | $20.71 | $21.07 | $20.51 | $20.99 | $20.99 | 1,346,749 |
| 2024-07-15 | $20.91 | $20.98 | $20.30 | $20.54 | $20.54 | 905,304 |
| 2024-07-12 | $21.31 | $21.42 | $20.72 | $20.81 | $20.81 | 1,449,426 |
| 2024-07-11 | $21.23 | $21.34 | $20.97 | $21.18 | $21.18 | 2,260,048 |
| 2024-07-10 | $20.94 | $21.30 | $20.83 | $21.06 | $21.06 | 851,135 |
| 2024-07-09 | $21.04 | $21.12 | $20.79 | $20.79 | $20.79 | 1,011,748 |
| 2024-07-08 | $21.29 | $21.36 | $20.97 | $21.00 | $21.00 | 1,233,508 |
| 2024-07-05 | $21.23 | $21.36 | $21.03 | $21.14 | $21.14 | 1,293,265 |
| 2024-07-03 | $21.26 | $21.35 | $20.97 | $21.00 | $21.00 | 552,190 |
| 2024-07-02 | $21.30 | $21.48 | $21.05 | $21.06 | $21.06 | 1,596,533 |
| 2024-07-01 | $21.88 | $21.88 | $21.11 | $21.24 | $21.24 | 1,864,944 |
| 2024-06-28 | $22.30 | $22.32 | $21.82 | $21.86 | $21.86 | 2,680,271 |
| 2024-06-27 | $22.08 | $22.22 | $21.95 | $22.15 | $22.15 | 961,197 |
| 2024-06-26 | $22.00 | $22.25 | $21.92 | $21.98 | $21.98 | 922,652 |
| 2024-06-25 | $21.96 | $22.22 | $21.85 | $22.16 | $22.16 | 1,882,658 |
| 2024-06-24 | $22.07 | $22.32 | $21.88 | $21.90 | $21.90 | 1,832,597 |
| 2024-06-21 | $21.97 | $22.26 | $21.80 | $22.15 | $22.15 | 1,951,323 |
| 2024-06-20 | $22.31 | $22.40 | $21.83 | $22.00 | $22.00 | 1,921,223 |
| 2024-06-18 | $22.90 | $23.37 | $22.17 | $22.20 | $22.20 | 2,579,576 |
| 2024-06-17 | $24.73 | $25.61 | $22.35 | $22.79 | $22.79 | 7,225,330 |
| 2024-06-14 | $22.46 | $22.57 | $22.18 | $22.33 | $22.33 | 768,105 |
| 2024-06-13 | $22.76 | $22.88 | $22.32 | $22.73 | $22.73 | 882,972 |
| 2024-06-12 | $23.35 | $23.35 | $22.85 | $22.87 | $22.87 | 1,171,512 |
| 2024-06-11 | $22.70 | $23.07 | $22.61 | $22.83 | $22.83 | 1,116,080 |
| 2024-06-10 | $22.76 | $22.91 | $22.72 | $22.83 | $22.83 | 847,112 |
| 2024-06-07 | $22.64 | $22.96 | $22.46 | $22.91 | $22.91 | 1,019,879 |
| 2024-06-06 | $22.78 | $23.06 | $22.61 | $22.82 | $22.73 | 1,106,862 |
| 2024-06-05 | $22.85 | $23.01 | $22.74 | $22.88 | $22.88 | 1,346,255 |
| 2024-06-04 | $22.63 | $23.00 | $22.47 | $22.78 | $22.78 | 1,266,341 |
| 2024-06-03 | $22.63 | $22.79 | $22.27 | $22.66 | $22.66 | 594,582 |
| 2024-05-31 | $22.50 | $22.71 | $22.41 | $22.56 | $22.56 | 1,165,051 |
| 2024-05-30 | $22.20 | $22.48 | $22.20 | $22.36 | $22.36 | 748,920 |
| 2024-05-29 | $22.46 | $22.72 | $22.13 | $22.16 | $22.16 | 1,308,531 |
| 2024-05-28 | $22.95 | $22.95 | $22.45 | $22.63 | $22.63 | 1,088,622 |
| 2024-05-24 | $22.24 | $22.75 | $22.09 | $22.65 | $22.65 | 1,018,545 |
| 2024-05-23 | $22.21 | $22.32 | $21.95 | $22.16 | $22.16 | 1,222,910 |
| 2024-05-22 | $22.00 | $22.26 | $21.92 | $22.26 | $22.26 | 856,150 |
| 2024-05-21 | $21.72 | $22.15 | $21.62 | $22.14 | $22.14 | 1,923,513 |
| 2024-05-20 | $22.30 | $22.36 | $21.73 | $21.77 | $21.77 | 1,036,340 |
| 2024-05-17 | $21.41 | $21.56 | $21.20 | $21.51 | $21.51 | 1,156,840 |
| 2024-05-16 | $21.36 | $21.39 | $21.10 | $21.24 | $21.24 | 1,635,348 |
| 2024-05-15 | $21.26 | $21.46 | $21.14 | $21.36 | $21.36 | 816,949 |
| 2024-05-14 | $21.23 | $21.40 | $20.98 | $21.21 | $21.21 | 1,651,847 |
| 2024-05-13 | $21.35 | $21.50 | $21.09 | $21.10 | $21.10 | 1,722,301 |
| 2024-05-10 | $21.21 | $21.69 | $21.17 | $21.18 | $21.18 | 2,402,275 |
| 2024-05-09 | $20.43 | $23.11 | $20.41 | $20.99 | $20.99 | 5,443,629 |
| 2024-05-08 | $20.04 | $20.29 | $20.04 | $20.11 | $20.11 | 1,638,849 |
| 2024-05-07 | $19.94 | $20.37 | $19.82 | $20.13 | $20.13 | 1,860,304 |
| 2024-05-06 | $20.00 | $20.17 | $19.87 | $19.90 | $19.90 | 1,414,139 |
| 2024-05-03 | $19.78 | $19.93 | $19.64 | $19.89 | $19.89 | 1,065,609 |
| 2024-05-02 | $19.08 | $19.68 | $19.08 | $19.65 | $19.65 | 1,436,072 |
| 2024-05-01 | $18.89 | $19.15 | $18.84 | $19.00 | $19.00 | 1,509,234 |
| 2024-04-30 | $18.92 | $19.01 | $18.81 | $18.87 | $18.87 | 1,108,262 |
| 2024-04-29 | $18.94 | $19.01 | $18.82 | $18.97 | $18.97 | 1,112,556 |
| 2024-04-26 | $18.83 | $19.01 | $18.81 | $18.95 | $18.95 | 525,716 |
| 2024-04-25 | $18.75 | $18.93 | $18.66 | $18.85 | $18.85 | 888,758 |
| 2024-04-24 | $18.64 | $19.02 | $18.52 | $18.85 | $18.85 | 1,048,166 |
| 2024-04-23 | $18.60 | $18.86 | $18.56 | $18.74 | $18.74 | 1,119,511 |
| 2024-04-22 | $18.46 | $18.64 | $18.40 | $18.61 | $18.61 | 1,241,809 |
| 2024-04-19 | $18.09 | $18.47 | $18.03 | $18.43 | $18.43 | 815,422 |
| 2024-04-18 | $17.85 | $18.17 | $17.82 | $18.12 | $18.12 | 1,372,191 |
| 2024-04-17 | $17.66 | $17.86 | $17.60 | $17.81 | $17.81 | 1,103,915 |
| 2024-04-16 | $17.42 | $17.57 | $17.28 | $17.55 | $17.55 | 1,166,031 |
| 2024-04-15 | $17.62 | $17.69 | $17.39 | $17.51 | $17.51 | 838,305 |
| 2024-04-12 | $17.68 | $17.75 | $17.41 | $17.57 | $17.57 | 734,305 |
| 2024-04-11 | $17.73 | $17.84 | $17.63 | $17.76 | $17.76 | 574,126 |
| 2024-04-10 | $17.57 | $17.80 | $17.46 | $17.73 | $17.73 | 774,848 |
| 2024-04-09 | $18.05 | $18.05 | $17.71 | $17.90 | $17.90 | 742,188 |
| 2024-04-08 | $17.85 | $18.00 | $17.81 | $17.97 | $17.97 | 548,934 |
| 2024-04-05 | $17.90 | $18.02 | $17.70 | $17.92 | $17.92 | 715,905 |
| 2024-04-04 | $18.23 | $18.29 | $17.80 | $17.94 | $17.94 | 848,318 |
| 2024-04-03 | $17.89 | $18.18 | $17.73 | $18.06 | $18.06 | 1,280,025 |
| 2024-04-02 | $18.04 | $18.29 | $18.02 | $18.21 | $18.21 | 922,803 |
| 2024-04-01 | $18.28 | $18.30 | $18.05 | $18.22 | $18.22 | 706,110 |
| 2024-03-28 | $18.19 | $18.38 | $18.11 | $18.21 | $18.21 | 894,907 |
| 2024-03-27 | $18.23 | $18.34 | $18.15 | $18.19 | $18.19 | 918,612 |
| 2024-03-26 | $18.46 | $18.46 | $18.14 | $18.14 | $18.14 | 1,027,995 |
| 2024-03-25 | $18.25 | $18.39 | $18.17 | $18.35 | $18.35 | 1,547,215 |
| 2024-03-22 | $18.24 | $18.49 | $18.17 | $18.18 | $18.18 | 1,578,278 |
| 2024-03-21 | $18.05 | $18.31 | $17.98 | $18.20 | $18.20 | 2,025,113 |
| 2024-03-20 | $17.86 | $18.15 | $17.81 | $18.03 | $18.03 | 1,238,530 |
| 2024-03-19 | $17.77 | $17.94 | $17.72 | $17.82 | $17.82 | 1,359,752 |
| 2024-03-18 | $17.36 | $17.79 | $17.35 | $17.76 | $17.76 | 1,204,719 |
| 2024-03-15 | $17.32 | $17.61 | $17.32 | $17.38 | $17.38 | 2,516,314 |
| 2024-03-14 | $17.54 | $17.69 | $17.27 | $17.45 | $17.45 | 988,113 |
| 2024-03-13 | $17.12 | $17.64 | $17.06 | $17.58 | $17.58 | 2,214,295 |
| 2024-03-12 | $16.53 | $17.14 | $16.51 | $17.08 | $17.08 | 1,236,927 |
| 2024-03-11 | $16.50 | $16.68 | $16.45 | $16.55 | $16.55 | 992,011 |
| 2024-03-08 | $16.44 | $16.56 | $16.36 | $16.51 | $16.51 | 763,119 |
| 2024-03-07 | $16.25 | $16.41 | $16.19 | $16.40 | $16.40 | 1,006,619 |
| 2024-03-06 | $16.28 | $16.44 | $16.10 | $16.21 | $16.21 | 1,085,346 |
| 2024-03-05 | $16.14 | $16.28 | $16.09 | $16.24 | $16.24 | 1,078,328 |
| 2024-03-04 | $16.13 | $16.26 | $16.12 | $16.21 | $16.21 | 835,754 |
| 2024-03-01 | $16.15 | $16.30 | $16.11 | $16.15 | $16.15 | 684,070 |
| 2024-02-29 | $16.36 | $16.43 | $16.13 | $16.21 | $16.21 | 1,014,121 |
| 2024-02-28 | $16.14 | $16.31 | $16.03 | $16.28 | $16.28 | 707,017 |
| 2024-02-27 | $16.12 | $16.28 | $16.02 | $16.26 | $16.26 | 1,076,154 |
| 2024-02-26 | $15.68 | $16.03 | $15.45 | $15.96 | $15.96 | 1,397,423 |
| 2024-02-23 | $15.37 | $15.94 | $15.31 | $15.75 | $15.75 | 1,774,388 |
| 2024-02-22 | $14.36 | $15.66 | $14.10 | $15.29 | $15.29 | 2,676,500 |
| 2024-02-21 | $15.12 | $15.31 | $15.05 | $15.19 | $15.19 | 1,010,887 |
| 2024-02-20 | $15.17 | $15.33 | $14.98 | $15.10 | $15.10 | 1,026,890 |
| 2024-02-16 | $15.18 | $15.39 | $15.07 | $15.26 | $15.26 | 922,309 |
| 2024-02-15 | $14.97 | $15.35 | $14.88 | $15.34 | $15.34 | 1,004,169 |
| 2024-02-14 | $14.52 | $14.90 | $14.51 | $14.84 | $14.84 | 653,177 |
| 2024-02-13 | $14.69 | $14.73 | $14.31 | $14.56 | $14.56 | 1,539,790 |
| 2024-02-12 | $14.65 | $15.07 | $14.65 | $14.96 | $14.96 | 1,223,562 |
| 2024-02-09 | $14.69 | $14.73 | $14.52 | $14.63 | $14.63 | 649,014 |
| 2024-02-08 | $14.61 | $14.77 | $14.51 | $14.73 | $14.73 | 773,025 |
| 2024-02-07 | $14.77 | $14.78 | $14.56 | $14.63 | $14.63 | 761,274 |
| 2024-02-06 | $14.37 | $14.76 | $14.36 | $14.73 | $14.73 | 726,235 |
| 2024-02-05 | $14.62 | $14.62 | $14.33 | $14.35 | $14.35 | 550,466 |
| 2024-02-02 | $14.72 | $14.91 | $14.68 | $14.78 | $14.78 | 687,256 |
| 2024-02-01 | $14.58 | $14.86 | $14.58 | $14.86 | $14.86 | 788,439 |
| 2024-01-31 | $14.99 | $15.00 | $14.56 | $14.58 | $14.58 | 686,685 |
| 2024-01-30 | $14.87 | $15.00 | $14.84 | $14.95 | $14.95 | 752,839 |
| 2024-01-29 | $14.83 | $15.00 | $14.77 | $14.96 | $14.96 | 759,434 |
| 2024-01-26 | $14.94 | $14.98 | $14.81 | $14.81 | $14.81 | 690,402 |
| 2024-01-25 | $14.63 | $14.89 | $14.61 | $14.80 | $14.80 | 749,164 |
| 2024-01-24 | $14.88 | $14.88 | $14.42 | $14.51 | $14.51 | 850,179 |
| 2024-01-23 | $14.76 | $14.85 | $14.61 | $14.78 | $14.78 | 766,681 |
| 2024-01-22 | $14.49 | $14.67 | $14.46 | $14.64 | $14.64 | 845,704 |
| 2024-01-19 | $14.35 | $14.45 | $14.17 | $14.41 | $14.41 | 979,931 |
| 2024-01-18 | $14.40 | $14.41 | $14.15 | $14.31 | $14.31 | 1,300,359 |
| 2024-01-17 | $14.11 | $14.43 | $14.06 | $14.39 | $14.39 | 946,408 |
| 2024-01-16 | $14.61 | $14.68 | $14.28 | $14.28 | $14.28 | 1,059,861 |
| 2024-01-12 | $15.06 | $15.07 | $14.77 | $14.81 | $14.81 | 537,113 |
| 2024-01-11 | $14.80 | $14.84 | $14.63 | $14.83 | $14.83 | 627,835 |
| 2024-01-10 | $14.85 | $15.01 | $14.79 | $14.80 | $14.80 | 760,413 |
| 2024-01-09 | $14.83 | $15.00 | $14.78 | $14.91 | $14.91 | 833,999 |
| 2024-01-08 | $14.85 | $15.04 | $14.82 | $15.02 | $15.02 | 645,768 |
| 2024-01-05 | $14.71 | $15.01 | $14.71 | $14.80 | $14.80 | 686,863 |
| 2024-01-04 | $14.99 | $14.99 | $14.82 | $14.82 | $14.82 | 754,855 |
| 2024-01-03 | $15.48 | $15.48 | $14.92 | $14.96 | $14.96 | 908,233 |
| 2024-01-02 | $15.04 | $15.38 | $14.98 | $15.36 | $15.36 | 878,567 |
| 2023-12-29 | $15.12 | $15.17 | $15.03 | $15.05 | $15.05 | 549,602 |
| 2023-12-28 | $15.15 | $15.31 | $15.12 | $15.18 | $15.18 | 455,475 |
| 2023-12-27 | $15.35 | $15.35 | $15.13 | $15.22 | $15.22 | 385,104 |
| 2023-12-26 | $15.19 | $15.37 | $15.09 | $15.30 | $15.30 | 330,022 |
| 2023-12-22 | $15.20 | $15.37 | $15.10 | $15.19 | $15.19 | 472,076 |
| 2023-12-21 | $15.22 | $15.24 | $14.87 | $15.07 | $15.07 | 608,308 |
| 2023-12-20 | $15.54 | $15.54 | $15.05 | $15.08 | $15.08 | 762,641 |
| 2023-12-19 | $15.27 | $15.61 | $15.21 | $15.54 | $15.54 | 904,465 |
| 2023-12-18 | $15.25 | $15.29 | $15.10 | $15.15 | $15.15 | 750,678 |
| 2023-12-15 | $15.49 | $15.54 | $15.15 | $15.16 | $15.16 | 1,410,614 |
| 2023-12-14 | $15.69 | $15.76 | $15.33 | $15.48 | $15.48 | 1,032,121 |
| 2023-12-13 | $15.06 | $15.51 | $15.02 | $15.48 | $15.48 | 852,579 |
| 2023-12-12 | $14.97 | $15.07 | $14.84 | $15.05 | $15.05 | 563,083 |
| 2023-12-11 | $14.58 | $14.96 | $14.58 | $14.92 | $14.92 | 733,209 |
| 2023-12-08 | $14.66 | $14.77 | $14.55 | $14.71 | $14.71 | 545,461 |
| 2023-12-07 | $14.60 | $14.65 | $14.39 | $14.65 | $14.65 | 620,526 |
| 2023-12-06 | $14.80 | $14.90 | $14.59 | $14.60 | $14.60 | 639,761 |
| 2023-12-05 | $14.69 | $14.79 | $14.63 | $14.76 | $14.76 | 543,002 |
| 2023-12-04 | $14.57 | $14.80 | $14.57 | $14.73 | $14.73 | 576,484 |
| 2023-12-01 | $14.34 | $14.60 | $14.30 | $14.58 | $14.58 | 840,278 |
| 2023-11-30 | $14.39 | $14.40 | $14.16 | $14.37 | $14.37 | 702,951 |
| 2023-11-29 | $14.60 | $14.70 | $14.34 | $14.35 | $14.35 | 744,896 |
| 2023-11-28 | $14.41 | $14.61 | $14.36 | $14.55 | $14.55 | 780,595 |
| 2023-11-27 | $14.49 | $14.49 | $14.33 | $14.38 | $14.38 | 543,313 |
| 2023-11-24 | $14.46 | $14.67 | $14.46 | $14.54 | $14.54 | 295,698 |
| 2023-11-22 | $14.39 | $14.53 | $14.33 | $14.49 | $14.49 | 548,350 |
| 2023-11-21 | $14.30 | $14.48 | $14.20 | $14.32 | $14.32 | 591,827 |
| 2023-11-20 | $14.26 | $14.41 | $14.19 | $14.33 | $14.33 | 617,722 |
| 2023-11-17 | $14.23 | $14.36 | $14.18 | $14.27 | $14.27 | 678,707 |
| 2023-11-16 | $14.59 | $14.79 | $14.13 | $14.17 | $14.17 | 1,270,721 |
| 2023-11-15 | $14.85 | $14.95 | $14.67 | $14.67 | $14.67 | 992,507 |
| 2023-11-14 | $14.89 | $14.95 | $14.68 | $14.83 | $14.83 | 1,148,465 |
| 2023-11-13 | $14.68 | $14.74 | $14.58 | $14.64 | $14.64 | 796,382 |
| 2023-11-10 | $14.77 | $14.80 | $14.51 | $14.68 | $14.68 | 787,383 |
| 2023-11-09 | $14.91 | $15.10 | $14.82 | $14.83 | $14.83 | 1,195,540 |
| 2023-11-08 | $14.84 | $14.88 | $14.69 | $14.79 | $14.79 | 1,336,531 |
| 2023-11-07 | $14.74 | $14.96 | $14.69 | $14.89 | $14.89 | 837,326 |
| 2023-11-06 | $14.75 | $14.92 | $14.71 | $14.76 | $14.76 | 1,271,412 |
| 2023-11-03 | $14.71 | $15.07 | $14.40 | $14.77 | $14.77 | 2,565,208 |
| 2023-11-02 | $13.81 | $14.66 | $13.57 | $14.50 | $14.50 | 3,719,023 |
| 2023-11-01 | $13.03 | $13.23 | $12.97 | $13.18 | $13.18 | 1,495,908 |
| 2023-10-31 | $13.06 | $13.20 | $13.00 | $13.06 | $13.06 | 975,261 |
| 2023-10-30 | $13.11 | $13.20 | $13.02 | $13.11 | $13.11 | 722,404 |
| 2023-10-27 | $13.06 | $13.16 | $12.92 | $12.98 | $12.98 | 770,745 |
| 2023-10-26 | $13.28 | $13.41 | $13.15 | $13.15 | $13.15 | 687,653 |
| 2023-10-25 | $13.30 | $13.41 | $13.24 | $13.28 | $13.28 | 401,715 |
| 2023-10-24 | $13.29 | $13.41 | $13.26 | $13.37 | $13.37 | 514,483 |
| 2023-10-23 | $13.18 | $13.44 | $13.12 | $13.26 | $13.26 | 781,329 |
| 2023-10-20 | $13.43 | $13.47 | $13.24 | $13.26 | $13.26 | 708,863 |
| 2023-10-19 | $13.49 | $13.64 | $13.36 | $13.42 | $13.42 | 553,446 |
| 2023-10-18 | $13.65 | $13.69 | $13.47 | $13.51 | $13.51 | 722,453 |
| 2023-10-17 | $13.24 | $13.82 | $13.13 | $13.77 | $13.77 | 1,071,619 |
| 2023-10-16 | $13.42 | $13.48 | $13.17 | $13.30 | $13.30 | 1,548,034 |
| 2023-10-13 | $13.30 | $13.40 | $13.24 | $13.34 | $13.34 | 1,109,247 |
| 2023-10-12 | $13.46 | $13.46 | $13.18 | $13.29 | $13.29 | 1,008,088 |
| 2023-10-11 | $13.50 | $13.55 | $13.33 | $13.47 | $13.47 | 944,477 |
| 2023-10-10 | $13.53 | $13.57 | $13.42 | $13.46 | $13.46 | 1,095,702 |
| 2023-10-09 | $13.54 | $13.58 | $13.41 | $13.43 | $13.43 | 539,307 |
| 2023-10-06 | $13.51 | $13.65 | $13.32 | $13.58 | $13.58 | 708,781 |
| 2023-10-05 | $13.80 | $13.85 | $13.50 | $13.55 | $13.55 | 1,011,571 |
| 2023-10-04 | $13.42 | $13.96 | $13.37 | $13.87 | $13.87 | 1,793,906 |
| 2023-10-03 | $13.36 | $13.43 | $13.20 | $13.41 | $13.41 | 731,798 |
| 2023-10-02 | $13.75 | $13.76 | $13.33 | $13.38 | $13.38 | 778,671 |
| 2023-09-29 | $13.93 | $14.09 | $13.79 | $13.80 | $13.80 | 1,344,034 |
| 2023-09-28 | $14.01 | $14.01 | $13.79 | $13.87 | $13.87 | 865,307 |
| 2023-09-27 | $13.99 | $14.10 | $13.84 | $13.92 | $13.92 | 1,561,608 |
| 2023-09-26 | $14.15 | $14.25 | $13.81 | $13.99 | $13.99 | 1,497,209 |
| 2023-09-25 | $14.03 | $14.33 | $14.03 | $14.25 | $14.25 | 1,160,862 |
| 2023-09-22 | $14.25 | $14.34 | $14.09 | $14.10 | $14.10 | 670,128 |
| 2023-09-21 | $14.37 | $14.37 | $14.23 | $14.23 | $14.23 | 1,318,912 |
| 2023-09-20 | $14.75 | $14.77 | $14.42 | $14.43 | $14.43 | 880,494 |
| 2023-09-19 | $14.71 | $14.85 | $14.64 | $14.68 | $14.68 | 839,939 |
| 2023-09-18 | $14.80 | $14.94 | $14.70 | $14.71 | $14.71 | 1,160,902 |
| 2023-09-15 | $14.80 | $14.93 | $14.67 | $14.75 | $14.75 | 2,118,864 |
| 2023-09-14 | $14.81 | $15.00 | $14.74 | $14.82 | $14.82 | 590,562 |
| 2023-09-13 | $14.55 | $14.78 | $14.52 | $14.74 | $14.74 | 722,351 |
| 2023-09-12 | $14.90 | $14.96 | $14.49 | $14.58 | $14.58 | 684,314 |
| 2023-09-11 | $14.85 | $15.05 | $14.85 | $14.87 | $14.87 | 968,978 |
| 2023-09-08 | $14.98 | $15.09 | $14.74 | $14.87 | $14.87 | 669,961 |
| 2023-09-07 | $15.17 | $15.18 | $14.88 | $15.00 | $15.00 | 597,841 |
| 2023-09-06 | $15.03 | $15.16 | $14.93 | $15.10 | $15.10 | 842,362 |
| 2023-09-05 | $15.10 | $15.14 | $14.91 | $14.92 | $14.92 | 663,312 |
| 2023-09-01 | $15.36 | $15.49 | $15.18 | $15.20 | $15.20 | 1,040,417 |
| 2023-08-31 | $15.32 | $15.42 | $15.23 | $15.26 | $15.26 | 1,518,121 |
| 2023-08-30 | $15.21 | $15.40 | $15.21 | $15.35 | $15.35 | 462,647 |
| 2023-08-29 | $15.16 | $15.30 | $15.08 | $15.26 | $15.26 | 564,514 |
| 2023-08-28 | $15.01 | $15.17 | $14.99 | $15.13 | $15.13 | 605,722 |
| 2023-08-25 | $14.96 | $15.10 | $14.90 | $15.02 | $15.02 | 456,886 |
| 2023-08-24 | $14.95 | $15.08 | $14.85 | $14.93 | $14.93 | 462,159 |
| 2023-08-23 | $14.91 | $15.09 | $14.91 | $14.97 | $14.97 | 507,579 |
| 2023-08-22 | $14.96 | $15.06 | $14.91 | $14.92 | $14.84 | 734,909 |
| 2023-08-21 | $15.19 | $15.19 | $14.83 | $14.99 | $14.91 | 834,969 |
| 2023-08-18 | $14.92 | $15.25 | $14.92 | $15.21 | $15.21 | 808,284 |
| 2023-08-17 | $15.32 | $15.43 | $14.95 | $15.01 | $15.01 | 1,327,680 |
| 2023-08-16 | $15.29 | $15.51 | $15.29 | $15.40 | $15.40 | 819,258 |
| 2023-08-15 | $15.25 | $15.41 | $15.21 | $15.27 | $15.27 | 840,283 |
| 2023-08-14 | $15.17 | $15.47 | $15.13 | $15.39 | $15.39 | 983,608 |
| 2023-08-11 | $15.06 | $15.23 | $14.94 | $15.15 | $15.15 | 1,443,778 |
| 2023-08-10 | $15.38 | $15.51 | $14.99 | $15.17 | $15.17 | 3,007,880 |
| 2023-08-09 | $13.68 | $14.00 | $13.68 | $13.84 | $13.84 | 802,214 |
| 2023-08-08 | $13.88 | $13.89 | $13.58 | $13.67 | $13.67 | 891,321 |
| 2023-08-07 | $14.05 | $14.10 | $13.96 | $13.97 | $13.97 | 483,941 |
| 2023-08-04 | $13.99 | $14.17 | $13.91 | $14.03 | $14.03 | 1,506,311 |
| 2023-08-03 | $14.14 | $14.15 | $14.00 | $14.06 | $14.06 | 735,313 |
| 2023-08-02 | $13.94 | $14.21 | $13.93 | $14.17 | $14.17 | 830,693 |
| 2023-08-01 | $14.10 | $14.19 | $13.77 | $13.99 | $13.99 | 820,247 |
| 2023-07-31 | $14.31 | $14.33 | $14.09 | $14.17 | $14.17 | 858,268 |
| 2023-07-28 | $14.25 | $14.38 | $14.22 | $14.32 | $14.32 | 674,585 |
| 2023-07-27 | $14.36 | $14.46 | $14.18 | $14.20 | $14.20 | 1,130,377 |
| 2023-07-26 | $14.17 | $14.32 | $14.17 | $14.27 | $14.27 | 588,689 |
| 2023-07-25 | $13.96 | $14.21 | $13.93 | $14.19 | $14.19 | 774,686 |
| 2023-07-24 | $13.94 | $14.04 | $13.84 | $14.02 | $14.02 | 1,202,838 |
| 2023-07-21 | $14.08 | $14.16 | $13.88 | $13.94 | $13.94 | 1,123,301 |
| 2023-07-20 | $13.85 | $14.05 | $13.81 | $14.03 | $14.03 | 1,472,605 |
| 2023-07-19 | $13.39 | $13.78 | $13.36 | $13.78 | $13.78 | 1,141,271 |
| 2023-07-18 | $13.58 | $13.63 | $13.30 | $13.34 | $13.34 | 1,255,441 |
| 2023-07-17 | $13.28 | $13.61 | $13.26 | $13.55 | $13.55 | 1,584,070 |
| 2023-07-14 | $12.90 | $13.25 | $12.72 | $13.23 | $13.23 | 1,308,079 |
| 2023-07-13 | $12.82 | $13.04 | $12.79 | $12.93 | $12.93 | 883,151 |
| 2023-07-12 | $13.00 | $13.10 | $12.78 | $12.79 | $12.79 | 760,392 |
| 2023-07-11 | $12.90 | $12.92 | $12.69 | $12.85 | $12.85 | 754,231 |
| 2023-07-10 | $13.05 | $13.23 | $12.85 | $12.86 | $12.86 | 1,096,159 |
| 2023-07-07 | $12.68 | $13.19 | $12.68 | $13.10 | $13.10 | 1,800,237 |
| 2023-07-06 | $12.48 | $12.71 | $12.40 | $12.65 | $12.65 | 2,952,621 |
| 2023-07-05 | $12.50 | $12.52 | $12.27 | $12.43 | $12.43 | 1,861,620 |
| 2023-07-03 | $12.50 | $12.66 | $12.46 | $12.47 | $12.47 | 494,511 |
| 2023-06-30 | $12.82 | $12.86 | $12.52 | $12.54 | $12.54 | 1,303,223 |
| 2023-06-29 | $12.61 | $12.90 | $12.57 | $12.78 | $12.78 | 1,089,343 |
| 2023-06-28 | $12.69 | $12.69 | $12.54 | $12.61 | $12.61 | 1,088,088 |
| 2023-06-27 | $12.73 | $12.77 | $12.61 | $12.68 | $12.68 | 1,126,056 |
| 2023-06-26 | $12.57 | $12.83 | $12.56 | $12.68 | $12.68 | 1,114,182 |
| 2023-06-23 | $12.75 | $12.89 | $12.53 | $12.57 | $12.57 | 2,761,337 |
| 2023-06-22 | $13.22 | $13.22 | $12.77 | $12.84 | $12.84 | 818,079 |
| 2023-06-21 | $13.06 | $13.24 | $13.01 | $13.17 | $13.17 | 1,199,083 |
| 2023-06-20 | $13.15 | $13.21 | $13.05 | $13.10 | $13.10 | 589,249 |
| 2023-06-16 | $13.19 | $13.25 | $13.06 | $13.21 | $13.21 | 1,348,952 |
| 2023-06-15 | $12.97 | $13.10 | $12.90 | $13.05 | $13.05 | 950,413 |
| 2023-06-14 | $13.16 | $13.22 | $12.89 | $12.94 | $12.94 | 1,042,674 |
| 2023-06-13 | $12.82 | $13.18 | $12.79 | $13.09 | $13.09 | 3,387,351 |
| 2023-06-12 | $13.02 | $13.02 | $12.79 | $12.81 | $12.81 | 835,667 |
| 2023-06-09 | $13.14 | $13.20 | $12.98 | $12.98 | $12.98 | 633,922 |
| 2023-06-08 | $13.25 | $13.25 | $13.11 | $13.20 | $13.20 | 542,959 |
| 2023-06-07 | $13.41 | $13.48 | $13.15 | $13.23 | $13.23 | 1,160,780 |
| 2023-06-06 | $13.03 | $13.35 | $13.02 | $13.32 | $13.32 | 1,614,770 |
| 2023-06-05 | $12.96 | $13.18 | $12.95 | $13.00 | $13.00 | 876,300 |
| 2023-06-02 | $13.13 | $13.14 | $12.95 | $13.01 | $13.01 | 1,007,816 |
| 2023-06-01 | $12.84 | $13.02 | $12.76 | $12.95 | $12.95 | 1,116,414 |
| 2023-05-31 | $12.95 | $13.00 | $12.86 | $12.87 | $12.79 | 2,743,107 |
| 2023-05-30 | $13.26 | $13.26 | $12.96 | $13.01 | $12.93 | 885,378 |
| 2023-05-26 | $13.13 | $13.33 | $13.11 | $13.29 | $13.29 | 835,775 |
| 2023-05-25 | $13.59 | $13.59 | $13.12 | $13.14 | $13.14 | 937,131 |
| 2023-05-24 | $13.71 | $13.74 | $13.51 | $13.70 | $13.70 | 848,141 |
| 2023-05-23 | $13.80 | $13.97 | $13.73 | $13.81 | $13.81 | 723,070 |
| 2023-05-22 | $13.80 | $13.87 | $13.62 | $13.83 | $13.83 | 528,660 |
| 2023-05-19 | $14.02 | $14.02 | $13.65 | $13.74 | $13.74 | 764,921 |
| 2023-05-18 | $13.98 | $13.99 | $13.73 | $13.89 | $13.89 | 1,154,349 |
| 2023-05-17 | $14.12 | $14.12 | $13.89 | $13.96 | $13.96 | 939,403 |
| 2023-05-16 | $14.18 | $14.28 | $13.98 | $14.02 | $14.02 | 701,812 |
| 2023-05-15 | $14.33 | $14.37 | $14.10 | $14.27 | $14.27 | 623,184 |
| 2023-05-12 | $14.35 | $14.38 | $14.14 | $14.31 | $14.31 | 438,731 |
| 2023-05-11 | $13.94 | $14.31 | $13.94 | $14.31 | $14.31 | 798,936 |
| 2023-05-10 | $14.02 | $14.05 | $13.78 | $13.97 | $13.97 | 811,451 |
| 2023-05-09 | $14.12 | $14.15 | $13.76 | $13.84 | $13.84 | 864,112 |
| 2023-05-08 | $14.29 | $14.32 | $14.08 | $14.25 | $14.25 | 746,838 |
| 2023-05-05 | $14.59 | $14.59 | $14.14 | $14.32 | $14.32 | 1,019,004 |
| 2023-05-04 | $14.82 | $15.39 | $14.04 | $14.46 | $14.46 | 1,250,782 |
| 2023-05-03 | $15.16 | $15.47 | $15.16 | $15.24 | $15.24 | 633,100 |
| 2023-05-02 | $15.32 | $15.32 | $14.99 | $15.13 | $15.13 | 658,266 |
| 2023-05-01 | $15.15 | $15.47 | $15.15 | $15.41 | $15.41 | 472,145 |
| 2023-04-28 | $15.00 | $15.25 | $15.00 | $15.19 | $15.19 | 462,929 |
| 2023-04-27 | $14.97 | $15.09 | $14.83 | $15.07 | $15.07 | 617,380 |
| 2023-04-26 | $15.05 | $15.24 | $14.91 | $14.96 | $14.96 | 462,903 |
| 2023-04-25 | $15.22 | $15.34 | $15.10 | $15.17 | $15.17 | 759,866 |
| 2023-04-24 | $15.41 | $15.47 | $15.30 | $15.33 | $15.33 | 636,272 |
| 2023-04-21 | $15.58 | $15.58 | $15.37 | $15.39 | $15.39 | 786,586 |
| 2023-04-20 | $15.36 | $15.48 | $15.36 | $15.47 | $15.47 | 573,671 |
| 2023-04-19 | $15.22 | $15.47 | $15.13 | $15.40 | $15.40 | 724,840 |
| 2023-04-18 | $15.31 | $15.31 | $15.13 | $15.21 | $15.21 | 546,736 |
| 2023-04-17 | $15.14 | $15.29 | $15.11 | $15.28 | $15.28 | 641,280 |
| 2023-04-14 | $15.13 | $15.24 | $15.00 | $15.11 | $15.11 | 355,881 |
| 2023-04-13 | $15.02 | $15.19 | $14.99 | $15.16 | $15.16 | 970,497 |
| 2023-04-12 | $14.85 | $15.04 | $14.80 | $14.93 | $14.93 | 586,490 |
| 2023-04-11 | $14.91 | $15.00 | $14.80 | $14.84 | $14.84 | 636,941 |
| 2023-04-10 | $14.87 | $15.00 | $14.78 | $14.94 | $14.94 | 489,343 |
| 2023-04-06 | $15.01 | $15.04 | $14.86 | $14.97 | $14.97 | 607,907 |
| 2023-04-05 | $14.85 | $15.04 | $14.85 | $14.96 | $14.96 | 714,735 |
| 2023-04-04 | $15.06 | $15.20 | $14.74 | $14.84 | $14.84 | 563,721 |
| 2023-04-03 | $15.40 | $15.44 | $14.89 | $15.03 | $15.03 | 994,882 |
| 2023-03-31 | $15.00 | $15.37 | $14.96 | $15.35 | $15.35 | 1,229,235 |
| 2023-03-30 | $14.83 | $14.99 | $14.83 | $14.92 | $14.92 | 448,950 |
| 2023-03-29 | $14.70 | $14.82 | $14.62 | $14.82 | $14.82 | 753,368 |
| 2023-03-28 | $14.56 | $14.69 | $14.51 | $14.60 | $14.60 | 399,847 |
| 2023-03-27 | $14.58 | $14.65 | $14.49 | $14.58 | $14.58 | 620,911 |
| 2023-03-24 | $14.32 | $14.48 | $14.20 | $14.44 | $14.44 | 676,831 |
| 2023-03-23 | $14.17 | $14.41 | $14.17 | $14.30 | $14.30 | 962,909 |
| 2023-03-22 | $14.32 | $14.45 | $14.17 | $14.18 | $14.18 | 918,794 |
| 2023-03-21 | $14.38 | $14.46 | $14.26 | $14.32 | $14.32 | 940,713 |
| 2023-03-20 | $14.25 | $14.42 | $14.12 | $14.20 | $14.20 | 1,018,244 |
| 2023-03-17 | $14.64 | $14.75 | $14.12 | $14.22 | $14.22 | 2,036,029 |
| 2023-03-16 | $14.52 | $14.83 | $14.42 | $14.74 | $14.74 | 646,957 |
| 2023-03-15 | $14.44 | $14.61 | $14.31 | $14.57 | $14.57 | 830,950 |
| 2023-03-14 | $14.71 | $14.80 | $14.49 | $14.68 | $14.68 | 926,357 |
| 2023-03-13 | $14.41 | $14.67 | $14.28 | $14.48 | $14.48 | 1,141,292 |
| 2023-03-10 | $15.00 | $15.06 | $14.48 | $14.58 | $14.58 | 774,455 |
| 2023-03-09 | $15.18 | $15.37 | $15.04 | $15.05 | $15.05 | 563,459 |
| 2023-03-08 | $15.25 | $15.31 | $15.14 | $15.23 | $15.15 | 493,096 |
| 2023-03-07 | $15.40 | $15.45 | $15.16 | $15.19 | $15.19 | 475,279 |
| 2023-03-06 | $15.37 | $15.51 | $15.27 | $15.35 | $15.35 | 537,376 |
| 2023-03-03 | $15.34 | $15.43 | $15.23 | $15.37 | $15.37 | 528,418 |
| 2023-03-02 | $15.05 | $15.34 | $15.00 | $15.30 | $15.30 | 570,335 |
| 2023-03-01 | $15.44 | $15.45 | $15.09 | $15.12 | $15.12 | 915,424 |
| 2023-02-28 | $15.28 | $15.60 | $15.22 | $15.48 | $15.48 | 1,910,936 |
| 2023-02-27 | $15.37 | $15.55 | $15.14 | $15.25 | $15.25 | 1,084,685 |
| 2023-02-24 | $15.48 | $15.49 | $14.79 | $15.33 | $15.33 | 2,003,354 |
| 2023-02-23 | $16.01 | $16.19 | $14.94 | $16.00 | $16.00 | 1,907,041 |
| 2023-02-22 | $16.32 | $16.42 | $16.20 | $16.30 | $16.30 | 822,939 |
| 2023-02-21 | $16.25 | $16.33 | $16.19 | $16.23 | $16.23 | 712,969 |
| 2023-02-17 | $16.26 | $16.47 | $16.19 | $16.33 | $16.33 | 561,452 |
| 2023-02-16 | $16.08 | $16.34 | $16.05 | $16.18 | $16.18 | 587,391 |
| 2023-02-15 | $16.15 | $16.26 | $15.99 | $16.21 | $16.21 | 554,722 |
| 2023-02-14 | $16.04 | $16.30 | $15.99 | $16.16 | $16.16 | 766,475 |
| 2023-02-13 | $15.90 | $16.10 | $15.85 | $16.10 | $16.10 | 671,910 |
| 2023-02-10 | $15.73 | $15.94 | $15.68 | $15.90 | $15.90 | 631,473 |
| 2023-02-09 | $15.95 | $16.00 | $15.68 | $15.73 | $15.73 | 650,705 |
| 2023-02-08 | $15.90 | $16.09 | $15.74 | $15.79 | $15.79 | 1,356,541 |
| 2023-02-07 | $15.47 | $15.79 | $15.43 | $15.76 | $15.76 | 839,693 |
| 2023-02-06 | $15.73 | $15.73 | $15.56 | $15.58 | $15.58 | 454,751 |
| 2023-02-03 | $15.58 | $15.71 | $15.42 | $15.71 | $15.71 | 596,295 |
| 2023-02-02 | $15.69 | $15.91 | $15.54 | $15.59 | $15.59 | 543,013 |
| 2023-02-01 | $15.65 | $15.77 | $15.42 | $15.68 | $15.68 | 956,494 |
| 2023-01-31 | $15.58 | $15.71 | $15.55 | $15.65 | $15.65 | 722,385 |
| 2023-01-30 | $15.44 | $15.57 | $15.44 | $15.47 | $15.47 | 746,032 |
| 2023-01-27 | $15.57 | $15.59 | $15.34 | $15.53 | $15.53 | 710,047 |
| 2023-01-26 | $15.51 | $15.59 | $15.30 | $15.55 | $15.55 | 667,944 |
| 2023-01-25 | $15.19 | $15.55 | $15.16 | $15.49 | $15.49 | 1,062,051 |
| 2023-01-24 | $14.97 | $15.37 | $14.69 | $15.35 | $15.35 | 899,617 |
| 2023-01-23 | $14.71 | $14.90 | $14.65 | $14.84 | $14.84 | 667,901 |
| 2023-01-20 | $14.84 | $14.90 | $14.59 | $14.75 | $14.75 | 812,305 |
| 2023-01-19 | $15.22 | $15.26 | $14.72 | $14.75 | $14.75 | 1,070,743 |
| 2023-01-18 | $15.33 | $15.38 | $15.08 | $15.25 | $15.25 | 1,389,724 |
| 2023-01-17 | $15.69 | $15.73 | $15.31 | $15.34 | $15.34 | 1,036,822 |
| 2023-01-13 | $15.27 | $15.60 | $15.00 | $15.56 | $15.56 | 930,380 |
| 2023-01-12 | $15.46 | $15.53 | $15.20 | $15.47 | $15.47 | 916,562 |
| 2023-01-11 | $15.56 | $15.63 | $15.31 | $15.35 | $15.35 | 883,499 |
| 2023-01-10 | $15.77 | $15.82 | $15.43 | $15.50 | $15.50 | 772,182 |
| 2023-01-09 | $15.93 | $16.40 | $15.73 | $15.80 | $15.80 | 1,146,513 |
| 2023-01-06 | $15.81 | $16.03 | $15.78 | $15.87 | $15.87 | 610,858 |
| 2023-01-05 | $15.58 | $15.69 | $15.47 | $15.59 | $15.59 | 516,877 |
| 2023-01-04 | $15.60 | $15.83 | $15.60 | $15.73 | $15.73 | 1,048,959 |
| 2023-01-03 | $15.55 | $15.76 | $15.32 | $15.50 | $15.50 | 600,357 |
| 2022-12-30 | $15.57 | $15.63 | $15.46 | $15.54 | $15.54 | 356,060 |
| 2022-12-29 | $15.58 | $15.81 | $15.52 | $15.70 | $15.70 | 315,961 |
| 2022-12-28 | $15.76 | $15.77 | $15.42 | $15.42 | $15.42 | 388,824 |
| 2022-12-27 | $15.68 | $15.72 | $15.54 | $15.69 | $15.69 | 353,721 |
| 2022-12-23 | $15.36 | $15.61 | $15.32 | $15.60 | $15.60 | 368,952 |
| 2022-12-22 | $15.43 | $15.45 | $15.21 | $15.44 | $15.44 | 373,903 |
| 2022-12-21 | $15.32 | $15.59 | $15.27 | $15.59 | $15.59 | 467,348 |
| 2022-12-20 | $15.29 | $15.33 | $15.14 | $15.19 | $15.19 | 630,503 |
| 2022-12-19 | $15.49 | $15.61 | $15.20 | $15.25 | $15.25 | 759,406 |
| 2022-12-16 | $15.32 | $15.58 | $15.28 | $15.56 | $15.56 | 1,118,893 |
| 2022-12-15 | $15.69 | $15.69 | $15.36 | $15.52 | $15.52 | 809,902 |
| 2022-12-14 | $15.70 | $15.98 | $15.55 | $15.84 | $15.84 | 1,613,224 |
| 2022-12-13 | $15.85 | $15.85 | $15.30 | $15.68 | $15.68 | 1,113,017 |
| 2022-12-12 | $15.36 | $15.46 | $15.30 | $15.43 | $15.43 | 658,187 |
| 2022-12-09 | $15.31 | $15.49 | $15.30 | $15.32 | $15.32 | 627,665 |
| 2022-12-08 | $15.29 | $15.49 | $15.08 | $15.44 | $15.44 | 618,697 |
| 2022-12-07 | $15.35 | $15.46 | $15.14 | $15.22 | $15.22 | 643,666 |
| 2022-12-06 | $16.03 | $16.03 | $15.29 | $15.36 | $15.36 | 580,543 |
| 2022-12-05 | $15.91 | $16.07 | $15.83 | $15.96 | $15.96 | 790,279 |
| 2022-12-02 | $15.62 | $16.12 | $15.45 | $16.09 | $16.09 | 678,019 |
| 2022-12-01 | $15.77 | $15.91 | $15.61 | $15.85 | $15.85 | 923,670 |
| 2022-11-30 | $15.13 | $15.66 | $15.02 | $15.65 | $15.65 | 1,396,107 |
| 2022-11-29 | $14.97 | $15.18 | $14.97 | $15.08 | $15.08 | 533,027 |
| 2022-11-28 | $15.23 | $15.26 | $15.02 | $15.04 | $15.04 | 658,733 |
| 2022-11-25 | $15.13 | $15.35 | $15.10 | $15.32 | $15.25 | 327,916 |
| 2022-11-23 | $15.39 | $15.44 | $15.00 | $15.13 | $15.13 | 588,991 |
| 2022-11-22 | $15.33 | $15.61 | $15.20 | $15.44 | $15.44 | 1,003,255 |
| 2022-11-21 | $14.84 | $15.17 | $14.75 | $15.13 | $15.13 | 1,170,715 |
| 2022-11-18 | $14.52 | $14.79 | $14.25 | $14.77 | $14.77 | 839,101 |
| 2022-11-17 | $14.01 | $14.27 | $13.93 | $14.23 | $14.23 | 618,282 |
| 2022-11-16 | $14.39 | $14.46 | $14.11 | $14.21 | $14.21 | 661,088 |
| 2022-11-15 | $14.26 | $14.61 | $14.20 | $14.39 | $14.39 | 780,424 |
| 2022-11-14 | $14.34 | $14.35 | $13.90 | $14.07 | $14.07 | 1,129,091 |
| 2022-11-11 | $14.58 | $14.67 | $14.26 | $14.31 | $14.31 | 1,723,484 |
| 2022-11-10 | $13.55 | $14.47 | $13.55 | $14.34 | $14.34 | 1,648,721 |
| 2022-11-09 | $13.29 | $13.45 | $13.20 | $13.32 | $13.32 | 1,231,162 |
| 2022-11-08 | $13.38 | $13.46 | $13.11 | $13.36 | $13.36 | 1,082,169 |
| 2022-11-07 | $13.08 | $13.50 | $13.02 | $13.42 | $13.42 | 1,189,306 |
| 2022-11-04 | $13.20 | $13.26 | $12.85 | $12.92 | $12.92 | 1,265,090 |
| 2022-11-03 | $13.19 | $13.26 | $12.94 | $12.98 | $12.98 | 1,625,515 |
| 2022-11-02 | $14.46 | $14.48 | $13.28 | $13.37 | $13.37 | 1,702,149 |
| 2022-11-01 | $14.67 | $14.71 | $14.43 | $14.49 | $14.49 | 486,376 |
| 2022-10-31 | $14.56 | $14.75 | $14.46 | $14.59 | $14.59 | 762,181 |
| 2022-10-28 | $14.46 | $14.66 | $14.39 | $14.62 | $14.62 | 592,063 |
| 2022-10-27 | $14.48 | $14.63 | $14.33 | $14.35 | $14.35 | 721,422 |
| 2022-10-26 | $14.42 | $14.62 | $14.28 | $14.34 | $14.34 | 1,184,711 |
| 2022-10-25 | $14.58 | $14.68 | $14.42 | $14.49 | $14.49 | 842,770 |
| 2022-10-24 | $14.41 | $14.66 | $14.39 | $14.55 | $14.55 | 869,301 |
| 2022-10-21 | $13.76 | $14.31 | $13.67 | $14.27 | $14.27 | 799,523 |
| 2022-10-20 | $13.76 | $13.78 | $13.52 | $13.69 | $13.69 | 969,802 |
| 2022-10-19 | $13.81 | $13.89 | $13.57 | $13.69 | $13.69 | 968,587 |
| 2022-10-18 | $13.90 | $14.09 | $13.75 | $13.93 | $13.93 | 921,817 |
| 2022-10-17 | $13.61 | $13.71 | $13.45 | $13.69 | $13.69 | 1,179,142 |
| 2022-10-14 | $13.58 | $13.71 | $13.28 | $13.28 | $13.28 | 1,026,629 |
| 2022-10-13 | $13.01 | $13.54 | $12.80 | $13.53 | $13.53 | 1,378,560 |
| 2022-10-12 | $13.37 | $13.50 | $13.23 | $13.28 | $13.28 | 1,179,343 |
| 2022-10-11 | $13.01 | $13.34 | $12.94 | $13.25 | $13.25 | 1,030,396 |
| 2022-10-10 | $13.03 | $13.15 | $12.93 | $13.12 | $13.12 | 600,288 |
| 2022-10-07 | $13.14 | $13.20 | $12.89 | $12.99 | $12.99 | 649,741 |
| 2022-10-06 | $13.20 | $13.28 | $13.06 | $13.22 | $13.22 | 520,409 |
| 2022-10-05 | $13.08 | $13.35 | $13.03 | $13.25 | $13.25 | 697,439 |
| 2022-10-04 | $13.02 | $13.28 | $13.02 | $13.25 | $13.25 | 827,599 |
| 2022-10-03 | $12.77 | $12.92 | $12.56 | $12.88 | $12.88 | 1,010,145 |
| 2022-09-30 | $12.58 | $12.86 | $12.52 | $12.55 | $12.55 | 657,816 |
| 2022-09-29 | $12.91 | $12.91 | $12.51 | $12.68 | $12.68 | 574,627 |
| 2022-09-28 | $12.62 | $13.10 | $12.49 | $13.03 | $13.03 | 773,850 |
| 2022-09-27 | $12.74 | $12.87 | $12.39 | $12.49 | $12.49 | 610,451 |
| 2022-09-26 | $12.60 | $12.74 | $12.52 | $12.66 | $12.66 | 652,533 |
| 2022-09-23 | $12.89 | $12.89 | $12.52 | $12.65 | $12.65 | 546,368 |
| 2022-09-22 | $13.22 | $13.26 | $12.85 | $13.03 | $13.03 | 825,383 |
| 2022-09-21 | $13.72 | $13.72 | $13.25 | $13.25 | $13.25 | 727,648 |
| 2022-09-20 | $13.53 | $13.64 | $13.43 | $13.55 | $13.55 | 784,586 |
| 2022-09-19 | $13.40 | $13.77 | $13.39 | $13.69 | $13.69 | 846,568 |
| 2022-09-16 | $13.69 | $13.75 | $13.53 | $13.55 | $13.55 | 1,058,490 |
| 2022-09-15 | $13.82 | $13.96 | $13.74 | $13.78 | $13.78 | 668,011 |
| 2022-09-14 | $13.98 | $13.98 | $13.75 | $13.90 | $13.90 | 726,543 |
| 2022-09-13 | $14.16 | $14.31 | $13.76 | $13.84 | $13.84 | 694,222 |
| 2022-09-12 | $14.55 | $14.83 | $14.42 | $14.45 | $14.45 | 810,605 |
| 2022-09-09 | $14.00 | $14.56 | $14.00 | $14.49 | $14.49 | 1,131,941 |
| 2022-09-08 | $13.62 | $13.98 | $13.49 | $13.93 | $13.93 | 806,417 |
| 2022-09-07 | $13.32 | $13.67 | $13.24 | $13.67 | $13.67 | 772,798 |
| 2022-09-06 | $13.24 | $13.40 | $13.01 | $13.32 | $13.32 | 1,018,851 |
| 2022-09-02 | $13.30 | $13.32 | $12.98 | $13.10 | $13.10 | 638,989 |
| 2022-09-01 | $13.11 | $13.19 | $12.82 | $13.16 | $13.16 | 1,011,914 |
| 2022-08-31 | $13.60 | $13.64 | $13.14 | $13.14 | $13.14 | 724,001 |
| 2022-08-30 | $13.62 | $13.75 | $13.54 | $13.59 | $13.59 | 574,505 |
| 2022-08-29 | $13.44 | $13.66 | $13.20 | $13.60 | $13.60 | 673,103 |
| 2022-08-26 | $14.12 | $14.12 | $13.53 | $13.54 | $13.54 | 718,517 |
| 2022-08-25 | $13.92 | $14.06 | $13.92 | $14.05 | $14.05 | 655,369 |
| 2022-08-24 | $14.11 | $14.18 | $13.88 | $13.97 | $13.97 | 623,586 |
| 2022-08-23 | $13.85 | $14.13 | $13.76 | $14.12 | $14.12 | 858,624 |
| 2022-08-22 | $14.19 | $14.25 | $13.73 | $13.94 | $13.87 | 1,023,675 |
| 2022-08-19 | $14.37 | $14.47 | $14.19 | $14.31 | $14.24 | 907,066 |
| 2022-08-18 | $14.19 | $14.50 | $14.05 | $14.48 | $14.41 | 1,747,950 |
| 2022-08-17 | $14.20 | $14.33 | $14.00 | $14.18 | $14.11 | 1,739,345 |
| 2022-08-16 | $14.22 | $14.41 | $14.16 | $14.35 | $14.28 | 2,316,883 |
| 2022-08-15 | $14.01 | $14.25 | $13.99 | $14.22 | $14.15 | 2,368,521 |
| 2022-08-12 | $14.01 | $14.28 | $13.96 | $14.15 | $14.08 | 1,858,163 |
| 2022-08-11 | $13.68 | $14.24 | $13.53 | $13.85 | $13.78 | 2,605,439 |
| 2022-08-10 | $12.55 | $13.20 | $12.47 | $12.93 | $12.87 | 1,511,962 |
| 2022-08-09 | $12.81 | $12.81 | $12.15 | $12.17 | $12.11 | 1,175,402 |
| 2022-08-08 | $12.82 | $13.01 | $12.72 | $12.77 | $12.71 | 914,416 |
| 2022-08-05 | $12.90 | $13.02 | $12.67 | $12.71 | $12.65 | 728,255 |
| 2022-08-04 | $12.95 | $13.18 | $12.94 | $13.04 | $12.98 | 1,142,988 |
| 2022-08-03 | $13.01 | $13.11 | $12.93 | $13.01 | $12.95 | 971,855 |
| 2022-08-02 | $13.13 | $13.14 | $12.94 | $13.05 | $12.99 | 359,787 |
| 2022-08-01 | $13.08 | $13.27 | $13.04 | $13.13 | $13.07 | 943,306 |
| 2022-07-29 | $13.23 | $13.29 | $13.11 | $13.22 | $13.15 | 720,712 |
| 2022-07-28 | $13.16 | $13.29 | $13.09 | $13.27 | $13.20 | 582,186 |
| 2022-07-27 | $12.98 | $13.15 | $12.86 | $13.12 | $13.06 | 854,131 |
| 2022-07-26 | $13.00 | $13.04 | $12.75 | $13.01 | $12.95 | 526,138 |
| 2022-07-25 | $12.88 | $13.01 | $12.83 | $13.00 | $12.94 | 578,099 |
| 2022-07-22 | $13.07 | $13.13 | $12.84 | $12.87 | $12.81 | 473,826 |
| 2022-07-21 | $13.11 | $13.18 | $12.83 | $13.09 | $13.03 | 720,445 |
| 2022-07-20 | $13.10 | $13.24 | $13.10 | $13.20 | $13.13 | 706,528 |
| 2022-07-19 | $13.14 | $13.23 | $13.12 | $13.20 | $13.13 | 711,824 |
| 2022-07-18 | $13.12 | $13.26 | $13.00 | $13.04 | $12.98 | 1,131,547 |
| 2022-07-15 | $13.03 | $13.16 | $12.85 | $12.98 | $12.92 | 666,306 |
| 2022-07-14 | $12.80 | $12.89 | $12.69 | $12.84 | $12.78 | 523,869 |
| 2022-07-13 | $13.10 | $13.14 | $12.86 | $13.03 | $12.97 | 538,537 |
| 2022-07-12 | $13.15 | $13.27 | $13.10 | $13.18 | $13.11 | 408,319 |
| 2022-07-11 | $13.40 | $13.45 | $13.09 | $13.10 | $13.04 | 465,559 |
| 2022-07-08 | $13.37 | $13.55 | $13.29 | $13.45 | $13.38 | 527,923 |
| 2022-07-07 | $13.57 | $13.67 | $13.33 | $13.41 | $13.34 | 993,273 |
| 2022-07-06 | $13.72 | $13.84 | $13.39 | $13.50 | $13.43 | 1,504,586 |
| 2022-07-05 | $13.41 | $13.72 | $13.33 | $13.71 | $13.64 | 917,478 |
| 2022-07-01 | $13.36 | $13.60 | $13.36 | $13.57 | $13.50 | 941,179 |
| 2022-06-30 | $13.40 | $13.40 | $13.13 | $13.38 | $13.31 | 637,640 |
| 2022-06-29 | $13.38 | $13.51 | $13.23 | $13.46 | $13.39 | 1,046,973 |
| 2022-06-28 | $13.66 | $13.89 | $13.31 | $13.35 | $13.28 | 1,114,428 |
| 2022-06-27 | $13.69 | $13.78 | $13.47 | $13.67 | $13.60 | 1,065,543 |
| 2022-06-24 | $13.28 | $13.70 | $13.18 | $13.61 | $13.54 | 2,026,357 |
| 2022-06-23 | $12.75 | $13.20 | $12.72 | $13.13 | $13.07 | 1,652,124 |
| 2022-06-22 | $12.51 | $12.91 | $12.46 | $12.75 | $12.69 | 1,994,478 |
| 2022-06-21 | $12.80 | $12.92 | $12.60 | $12.62 | $12.56 | 1,577,324 |
| 2022-06-17 | $12.78 | $12.81 | $12.50 | $12.62 | $12.56 | 1,817,507 |
| 2022-06-16 | $12.94 | $12.95 | $12.50 | $12.65 | $12.59 | 987,559 |
| 2022-06-15 | $13.12 | $13.29 | $12.92 | $13.11 | $13.05 | 464,381 |
| 2022-06-14 | $13.00 | $13.12 | $12.83 | $12.94 | $12.88 | 508,009 |
| 2022-06-13 | $13.36 | $13.39 | $13.02 | $13.05 | $12.99 | 675,981 |
| 2022-06-10 | $14.07 | $14.07 | $13.60 | $13.61 | $13.54 | 534,492 |
| 2022-06-09 | $14.23 | $14.40 | $14.18 | $14.23 | $14.16 | 427,284 |
| 2022-06-08 | $14.47 | $14.56 | $14.28 | $14.40 | $14.26 | 984,940 |
| 2022-06-07 | $14.35 | $14.54 | $14.28 | $14.53 | $14.39 | 407,402 |
| 2022-06-06 | $14.66 | $14.75 | $14.40 | $14.46 | $14.32 | 398,139 |
| 2022-06-03 | $14.40 | $14.50 | $14.34 | $14.48 | $14.34 | 707,186 |
| 2022-06-02 | $14.28 | $14.54 | $14.25 | $14.49 | $14.35 | 1,159,991 |
| 2022-06-01 | $14.42 | $14.49 | $14.05 | $14.26 | $14.12 | 1,233,219 |
| 2022-05-31 | $14.24 | $14.45 | $14.22 | $14.32 | $14.18 | 785,814 |
| 2022-05-27 | $14.43 | $14.48 | $14.29 | $14.37 | $14.23 | 461,908 |
| 2022-05-26 | $14.20 | $14.38 | $14.15 | $14.29 | $14.15 | 558,495 |
| 2022-05-25 | $13.82 | $14.13 | $13.81 | $14.10 | $13.96 | 540,838 |
| 2022-05-24 | $13.96 | $13.99 | $13.71 | $13.90 | $13.76 | 454,184 |
| 2022-05-23 | $13.87 | $14.22 | $13.76 | $13.95 | $13.81 | 585,109 |
| 2022-05-20 | $13.59 | $13.68 | $13.26 | $13.67 | $13.54 | 704,394 |
| 2022-05-19 | $13.96 | $13.96 | $13.39 | $13.51 | $13.38 | 915,743 |
| 2022-05-18 | $14.26 | $14.26 | $13.88 | $13.91 | $13.77 | 757,911 |
| 2022-05-17 | $14.31 | $14.36 | $14.17 | $14.25 | $14.11 | 606,567 |
| 2022-05-16 | $14.00 | $14.31 | $13.97 | $14.18 | $14.04 | 924,821 |
| 2022-05-13 | $13.85 | $14.25 | $13.84 | $14.12 | $13.98 | 1,076,022 |
| 2022-05-12 | $14.38 | $14.38 | $13.40 | $13.82 | $13.68 | 1,047,685 |
| 2022-05-11 | $14.17 | $14.33 | $13.58 | $13.70 | $13.57 | 1,332,322 |
| 2022-05-10 | $14.22 | $14.27 | $13.95 | $14.06 | $13.92 | 1,010,869 |
| 2022-05-09 | $14.13 | $14.29 | $14.00 | $14.05 | $13.91 | 943,613 |
| 2022-05-06 | $14.29 | $14.45 | $14.17 | $14.27 | $14.13 | 635,267 |
| 2022-05-05 | $14.58 | $14.69 | $14.22 | $14.37 | $14.23 | 723,015 |
| 2022-05-04 | $14.36 | $14.84 | $14.27 | $14.80 | $14.65 | 602,510 |
| 2022-05-03 | $14.49 | $14.60 | $14.32 | $14.40 | $14.26 | 499,579 |
| 2022-05-02 | $14.64 | $14.64 | $14.28 | $14.45 | $14.31 | 880,275 |
| 2022-04-29 | $14.90 | $14.98 | $14.59 | $14.64 | $14.50 | 719,793 |
| 2022-04-28 | $14.61 | $15.07 | $14.50 | $14.98 | $14.83 | 830,260 |
| 2022-04-27 | $14.54 | $14.76 | $14.41 | $14.58 | $14.44 | 503,825 |
| 2022-04-26 | $14.82 | $14.95 | $14.51 | $14.54 | $14.40 | 621,065 |
| 2022-04-25 | $14.65 | $14.96 | $14.56 | $14.95 | $14.80 | 805,583 |
| 2022-04-22 | $14.66 | $14.79 | $14.62 | $14.67 | $14.53 | 650,030 |
| 2022-04-21 | $14.94 | $14.97 | $14.64 | $14.68 | $14.54 | 446,485 |
| 2022-04-20 | $14.77 | $14.97 | $14.66 | $14.80 | $14.65 | 855,291 |
| 2022-04-19 | $14.46 | $14.69 | $14.44 | $14.66 | $14.52 | 561,570 |
| 2022-04-18 | $14.51 | $14.60 | $14.44 | $14.47 | $14.33 | 544,921 |
| 2022-04-14 | $14.68 | $14.76 | $14.47 | $14.52 | $14.38 | 551,441 |
| 2022-04-13 | $14.36 | $14.67 | $14.34 | $14.66 | $14.52 | 568,919 |
| 2022-04-12 | $14.45 | $14.61 | $14.31 | $14.39 | $14.25 | 532,934 |
| 2022-04-11 | $14.30 | $14.54 | $14.24 | $14.42 | $14.28 | 685,827 |
| 2022-04-08 | $14.47 | $14.50 | $14.21 | $14.22 | $14.08 | 941,250 |
| 2022-04-07 | $14.27 | $14.47 | $14.14 | $14.40 | $14.26 | 947,412 |
| 2022-04-06 | $14.05 | $14.34 | $14.02 | $14.21 | $14.07 | 927,787 |
| 2022-04-05 | $14.50 | $14.59 | $14.09 | $14.16 | $14.02 | 861,186 |
| 2022-04-04 | $14.45 | $14.52 | $14.24 | $14.51 | $14.37 | 737,630 |
| 2022-04-01 | $14.25 | $14.47 | $14.22 | $14.47 | $14.33 | 967,181 |
| 2022-03-31 | $14.20 | $14.41 | $14.18 | $14.25 | $14.11 | 890,184 |
| 2022-03-30 | $14.48 | $14.52 | $14.18 | $14.28 | $14.14 | 923,118 |
| 2022-03-29 | $14.33 | $14.52 | $14.25 | $14.46 | $14.32 | 812,813 |
| 2022-03-28 | $14.04 | $14.13 | $13.88 | $14.08 | $13.94 | 1,051,752 |
| 2022-03-25 | $14.15 | $14.24 | $14.00 | $14.13 | $13.99 | 725,251 |
| 2022-03-24 | $14.27 | $14.29 | $14.09 | $14.15 | $14.01 | 582,618 |
| 2022-03-23 | $14.33 | $14.41 | $14.17 | $14.21 | $14.07 | 510,596 |
| 2022-03-22 | $14.50 | $14.62 | $14.42 | $14.44 | $14.30 | 559,920 |
| 2022-03-21 | $14.55 | $14.67 | $14.37 | $14.47 | $14.33 | 678,368 |
| 2022-03-18 | $14.28 | $14.63 | $14.09 | $14.61 | $14.47 | 1,337,038 |
| 2022-03-17 | $14.02 | $14.45 | $14.00 | $14.28 | $14.14 | 580,641 |
| 2022-03-16 | $13.79 | $14.36 | $13.79 | $14.16 | $14.02 | 748,712 |
| 2022-03-15 | $13.75 | $13.96 | $13.50 | $13.58 | $13.45 | 656,241 |
| 2022-03-14 | $13.72 | $13.84 | $13.49 | $13.62 | $13.49 | 492,846 |
| 2022-03-11 | $13.98 | $14.03 | $13.63 | $13.64 | $13.51 | 833,420 |
| 2022-03-10 | $13.99 | $14.03 | $13.75 | $13.89 | $13.75 | 1,029,706 |
| 2022-03-09 | $13.94 | $14.45 | $13.87 | $14.31 | $14.10 | 724,820 |
| 2022-03-08 | $13.68 | $14.04 | $13.34 | $13.65 | $13.45 | 3,009,233 |
| 2022-03-07 | $14.59 | $14.59 | $13.58 | $13.65 | $13.45 | 2,023,415 |
| 2022-03-04 | $14.36 | $14.70 | $14.31 | $14.68 | $14.46 | 897,006 |
| 2022-03-03 | $14.77 | $14.94 | $14.46 | $14.60 | $14.38 | 648,554 |
| 2022-03-02 | $14.12 | $14.71 | $14.02 | $14.69 | $14.47 | 967,645 |
| 2022-03-01 | $14.50 | $14.61 | $14.01 | $14.12 | $13.91 | 1,091,224 |
| 2022-02-28 | $14.79 | $14.79 | $14.19 | $14.54 | $14.33 | 1,543,263 |
| 2022-02-25 | $14.87 | $15.18 | $14.71 | $14.92 | $14.70 | 1,002,737 |
| 2022-02-24 | $14.54 | $15.05 | $14.07 | $14.97 | $14.75 | 951,143 |
| 2022-02-23 | $15.50 | $15.60 | $15.19 | $15.26 | $15.03 | 1,036,218 |
| 2022-02-22 | $15.54 | $15.62 | $15.19 | $15.32 | $15.09 | 660,019 |
| 2022-02-18 | $15.63 | $15.81 | $15.43 | $15.64 | $15.41 | 686,002 |
| 2022-02-17 | $15.77 | $15.87 | $15.65 | $15.70 | $15.47 | 686,210 |
| 2022-02-16 | $15.90 | $15.93 | $15.66 | $15.90 | $15.67 | 781,880 |
| 2022-02-15 | $15.96 | $16.15 | $15.84 | $15.94 | $15.70 | 873,491 |
| 2022-02-14 | $16.21 | $16.25 | $15.96 | $15.98 | $15.74 | 661,002 |
| 2022-02-11 | $16.22 | $16.53 | $16.13 | $16.19 | $15.95 | 687,616 |
| 2022-02-10 | $15.84 | $16.32 | $15.84 | $16.19 | $15.95 | 1,350,258 |
| 2022-02-09 | $16.46 | $16.47 | $16.04 | $16.14 | $15.90 | 997,189 |
| 2022-02-08 | $16.08 | $16.35 | $16.08 | $16.28 | $16.04 | 723,273 |
| 2022-02-07 | $15.85 | $16.30 | $15.81 | $16.13 | $15.89 | 1,142,090 |
| 2022-02-04 | $16.15 | $16.22 | $15.53 | $15.85 | $15.62 | 1,268,933 |
| 2022-02-03 | $16.61 | $16.68 | $16.29 | $16.34 | $16.10 | 569,863 |
| 2022-02-02 | $16.97 | $17.10 | $16.65 | $16.74 | $16.49 | 717,562 |
| 2022-02-01 | $16.80 | $16.98 | $16.54 | $16.95 | $16.70 | 1,150,404 |
| 2022-01-31 | $16.86 | $16.91 | $16.50 | $16.70 | $16.45 | 833,066 |
| 2022-01-28 | $16.25 | $17.03 | $16.25 | $17.02 | $16.77 | 1,020,470 |
| 2022-01-27 | $16.89 | $17.07 | $16.12 | $16.32 | $16.08 | 1,058,558 |
| 2022-01-26 | $17.04 | $17.22 | $16.57 | $16.75 | $16.50 | 946,068 |
| 2022-01-25 | $16.88 | $17.03 | $16.57 | $16.85 | $16.60 | 380,001 |
| 2022-01-24 | $16.93 | $17.19 | $16.39 | $17.12 | $16.87 | 683,993 |
| 2022-01-21 | $17.01 | $17.54 | $16.91 | $17.00 | $16.75 | 813,727 |
| 2022-01-20 | $17.51 | $17.57 | $16.93 | $16.96 | $16.71 | 582,068 |
| 2022-01-19 | $17.35 | $17.45 | $17.08 | $17.37 | $17.11 | 637,634 |
| 2022-01-18 | $16.96 | $17.43 | $16.83 | $17.37 | $17.11 | 658,426 |
| 2022-01-14 | $17.37 | $17.40 | $16.82 | $17.25 | $17.00 | 690,859 |
| 2022-01-13 | $17.31 | $17.54 | $17.25 | $17.49 | $17.23 | 519,835 |
| 2022-01-12 | $17.44 | $17.50 | $17.19 | $17.27 | $17.01 | 386,868 |
| 2022-01-11 | $17.16 | $17.46 | $16.95 | $17.40 | $17.14 | 393,435 |
| 2022-01-10 | $17.27 | $17.27 | $17.00 | $17.20 | $16.95 | 481,044 |
| 2022-01-07 | $17.30 | $17.42 | $17.07 | $17.36 | $17.10 | 823,273 |
| 2022-01-06 | $17.51 | $17.59 | $17.23 | $17.42 | $17.16 | 555,081 |
| 2022-01-05 | $17.69 | $17.78 | $17.44 | $17.48 | $17.22 | 446,244 |
| 2022-01-04 | $17.85 | $17.91 | $17.48 | $17.64 | $17.38 | 461,560 |
| 2022-01-03 | $17.52 | $17.86 | $17.52 | $17.85 | $17.59 | 542,554 |
| 2021-12-31 | $17.46 | $17.71 | $17.46 | $17.63 | $17.37 | 250,170 |
| 2021-12-30 | $17.79 | $17.84 | $17.58 | $17.58 | $17.32 | 307,091 |
| 2021-12-29 | $17.62 | $17.80 | $17.31 | $17.72 | $17.46 | 358,588 |
| 2021-12-28 | $17.57 | $17.72 | $17.54 | $17.66 | $17.40 | 281,123 |
| 2021-12-27 | $17.39 | $17.62 | $17.32 | $17.62 | $17.36 | 256,205 |
| 2021-12-23 | $17.37 | $17.51 | $17.32 | $17.47 | $17.21 | 331,098 |
| 2021-12-22 | $17.17 | $17.41 | $17.17 | $17.38 | $17.12 | 303,973 |
| 2021-12-21 | $17.02 | $17.41 | $17.02 | $17.28 | $17.02 | 625,330 |
| 2021-12-20 | $16.95 | $17.06 | $16.70 | $16.97 | $16.72 | 700,365 |
| 2021-12-17 | $17.41 | $17.64 | $17.15 | $17.22 | $16.97 | 1,206,631 |
| 2021-12-16 | $17.56 | $17.71 | $17.40 | $17.53 | $17.27 | 1,542,565 |
| 2021-12-15 | $17.21 | $17.46 | $17.13 | $17.40 | $17.14 | 949,897 |
| 2021-12-14 | $17.04 | $17.34 | $16.98 | $17.17 | $16.92 | 537,078 |
| 2021-12-13 | $16.91 | $17.14 | $16.90 | $17.01 | $16.76 | 547,319 |
| 2021-12-10 | $17.12 | $17.19 | $16.91 | $17.02 | $16.77 | 551,921 |
| 2021-12-09 | $17.17 | $17.40 | $16.98 | $17.05 | $16.80 | 699,934 |
| 2021-12-08 | $17.59 | $17.64 | $17.18 | $17.33 | $17.07 | 541,796 |
| 2021-12-07 | $17.35 | $17.68 | $17.30 | $17.55 | $17.29 | 808,313 |
| 2021-12-06 | $16.46 | $17.16 | $16.28 | $17.11 | $16.86 | 955,389 |
| 2021-12-03 | $16.45 | $16.55 | $16.12 | $16.26 | $16.02 | 518,648 |
| 2021-12-02 | $16.15 | $16.49 | $16.02 | $16.30 | $16.06 | 647,044 |
| 2021-12-01 | $16.86 | $16.89 | $16.01 | $16.01 | $15.77 | 1,178,005 |
| 2021-11-30 | $17.15 | $17.30 | $16.59 | $16.62 | $16.37 | 771,583 |
| 2021-11-29 | $17.56 | $17.65 | $17.12 | $17.27 | $17.01 | 1,014,904 |
| 2021-11-26 | $17.57 | $17.79 | $17.38 | $17.49 | $17.23 | 584,328 |
| 2021-11-24 | $18.00 | $18.02 | $17.88 | $17.97 | $17.70 | 531,379 |
| 2021-11-23 | $18.21 | $18.36 | $17.99 | $18.05 | $17.78 | 700,836 |
| 2021-11-22 | $18.50 | $18.70 | $18.31 | $18.33 | $18.06 | 590,002 |
| 2021-11-19 | $18.56 | $18.83 | $18.56 | $18.57 | $18.24 | 560,218 |
| 2021-11-18 | $19.19 | $19.23 | $18.63 | $18.74 | $18.40 | 855,126 |
| 2021-11-17 | $19.48 | $20.12 | $19.14 | $19.18 | $18.84 | 996,625 |
| 2021-11-16 | $19.44 | $19.68 | $19.40 | $19.61 | $19.26 | 1,161,273 |
| 2021-11-15 | $19.56 | $19.67 | $19.30 | $19.54 | $19.19 | 1,359,931 |
| 2021-11-12 | $19.36 | $19.60 | $19.33 | $19.48 | $19.13 | 1,003,163 |
| 2021-11-11 | $19.00 | $19.36 | $18.89 | $19.33 | $18.98 | 652,642 |
| 2021-11-10 | $19.10 | $19.31 | $18.89 | $18.91 | $18.57 | 749,123 |
| 2021-11-09 | $18.81 | $19.13 | $18.77 | $19.11 | $18.77 | 864,009 |
| 2021-11-08 | $19.09 | $19.17 | $18.67 | $18.80 | $18.46 | 1,260,591 |
| 2021-11-05 | $18.60 | $19.07 | $18.47 | $19.03 | $18.69 | 1,296,490 |
| 2021-11-04 | $16.71 | $18.61 | $16.65 | $18.60 | $18.27 | 3,119,096 |
| 2021-11-03 | $16.15 | $16.81 | $16.15 | $16.65 | $16.35 | 1,156,944 |
| 2021-11-02 | $16.28 | $16.28 | $16.05 | $16.10 | $15.81 | 861,696 |
| 2021-11-01 | $15.90 | $16.24 | $15.88 | $16.18 | $15.89 | 964,228 |
| 2021-10-29 | $15.96 | $16.11 | $15.84 | $15.90 | $15.61 | 386,697 |
| 2021-10-28 | $15.88 | $16.03 | $15.80 | $15.97 | $15.68 | 621,047 |
| 2021-10-27 | $15.97 | $15.97 | $15.73 | $15.77 | $15.49 | 579,024 |
| 2021-10-26 | $16.02 | $16.24 | $15.90 | $15.90 | $15.61 | 828,586 |
| 2021-10-25 | $15.91 | $16.11 | $15.90 | $15.96 | $15.67 | 471,838 |
| 2021-10-22 | $15.91 | $15.98 | $15.84 | $15.94 | $15.65 | 243,055 |
| 2021-10-21 | $16.06 | $16.08 | $15.78 | $15.84 | $15.56 | 344,412 |
| 2021-10-20 | $16.08 | $16.20 | $16.00 | $16.04 | $15.75 | 589,996 |
| 2021-10-19 | $15.82 | $16.04 | $15.77 | $16.04 | $15.75 | 593,557 |
| 2021-10-18 | $15.80 | $15.92 | $15.70 | $15.79 | $15.51 | 529,716 |
| 2021-10-15 | $16.28 | $16.28 | $15.90 | $15.92 | $15.63 | 503,466 |
| 2021-10-14 | $16.17 | $16.20 | $16.01 | $16.03 | $15.74 | 757,571 |
| 2021-10-13 | $16.03 | $16.15 | $15.94 | $16.01 | $15.72 | 679,585 |
| 2021-10-12 | $16.33 | $16.33 | $16.08 | $16.10 | $15.81 | 584,078 |
| 2021-10-11 | $16.21 | $16.37 | $16.21 | $16.24 | $15.95 | 232,259 |
| 2021-10-08 | $16.39 | $16.55 | $16.19 | $16.22 | $15.93 | 389,289 |
| 2021-10-07 | $16.09 | $16.53 | $16.08 | $16.35 | $16.06 | 614,799 |
| 2021-10-06 | $15.90 | $16.02 | $15.84 | $15.95 | $15.66 | 989,953 |
| 2021-10-05 | $16.20 | $16.27 | $16.02 | $16.05 | $15.76 | 501,332 |
| 2021-10-04 | $16.26 | $16.39 | $16.10 | $16.18 | $15.89 | 433,805 |
| 2021-10-01 | $15.82 | $16.36 | $15.76 | $16.30 | $16.01 | 814,237 |
| 2021-09-30 | $15.93 | $15.96 | $15.72 | $15.72 | $15.44 | 792,899 |
| 2021-09-29 | $15.89 | $16.02 | $15.81 | $15.87 | $15.58 | 592,316 |
| 2021-09-28 | $16.05 | $16.19 | $15.84 | $15.87 | $15.58 | 1,226,883 |
| 2021-09-27 | $15.97 | $16.45 | $15.95 | $16.10 | $15.81 | 1,999,671 |
| 2021-09-24 | $16.43 | $16.56 | $16.00 | $16.03 | $15.74 | 2,014,818 |
| 2021-09-23 | $16.48 | $16.67 | $16.48 | $16.57 | $16.27 | 441,138 |
| 2021-09-22 | $16.48 | $16.57 | $16.35 | $16.36 | $16.07 | 743,200 |
| 2021-09-21 | $16.50 | $16.62 | $16.42 | $16.45 | $16.15 | 366,968 |
| 2021-09-20 | $16.42 | $16.54 | $16.15 | $16.39 | $16.10 | 700,618 |
| 2021-09-17 | $16.90 | $16.90 | $16.56 | $16.67 | $16.37 | 1,534,953 |
| 2021-09-16 | $17.12 | $17.12 | $16.83 | $16.89 | $16.59 | 676,199 |
| 2021-09-15 | $17.15 | $17.26 | $16.98 | $17.12 | $16.81 | 707,832 |
| 2021-09-14 | $17.20 | $17.31 | $17.12 | $17.25 | $16.94 | 736,652 |
| 2021-09-13 | $17.26 | $17.28 | $17.15 | $17.18 | $16.87 | 385,431 |
| 2021-09-10 | $17.30 | $17.30 | $17.05 | $17.16 | $16.85 | 543,153 |
| 2021-09-09 | $17.49 | $17.61 | $17.24 | $17.24 | $16.93 | 398,481 |
| 2021-09-08 | $17.49 | $17.69 | $17.45 | $17.56 | $17.24 | 390,353 |
| 2021-09-07 | $17.84 | $17.96 | $17.55 | $17.56 | $17.24 | 2,067,828 |
| 2021-09-03 | $17.73 | $17.85 | $17.72 | $17.76 | $17.44 | 267,960 |
| 2021-09-02 | $18.00 | $18.00 | $17.74 | $17.84 | $17.52 | 574,502 |
| 2021-09-01 | $17.79 | $17.94 | $17.67 | $17.93 | $17.61 | 734,396 |
| 2021-08-31 | $17.79 | $17.81 | $17.67 | $17.76 | $17.44 | 515,948 |
| 2021-08-30 | $17.78 | $17.83 | $17.63 | $17.79 | $17.47 | 558,222 |
| 2021-08-27 | $17.53 | $17.74 | $17.47 | $17.70 | $17.38 | 508,222 |
| 2021-08-26 | $17.37 | $17.52 | $17.35 | $17.41 | $17.10 | 389,390 |
| 2021-08-25 | $17.33 | $17.53 | $17.16 | $17.47 | $17.16 | 722,896 |
| 2021-08-24 | $17.33 | $17.36 | $17.14 | $17.23 | $16.92 | 397,109 |
| 2021-08-23 | $16.97 | $17.40 | $16.97 | $17.34 | $17.03 | 1,121,765 |
| 2021-08-20 | $16.85 | $16.99 | $16.78 | $16.93 | $16.63 | 598,214 |
| 2021-08-19 | $16.53 | $16.98 | $16.51 | $16.98 | $16.67 | 747,317 |
| 2021-08-18 | $16.94 | $17.01 | $16.67 | $16.69 | $16.39 | 423,484 |
| 2021-08-17 | $17.14 | $17.18 | $16.94 | $17.03 | $16.66 | 497,536 |
| 2021-08-16 | $17.04 | $17.23 | $17.01 | $17.16 | $16.79 | 585,500 |
| 2021-08-13 | $17.19 | $17.24 | $17.07 | $17.18 | $16.81 | 400,837 |
| 2021-08-12 | $17.31 | $17.35 | $17.11 | $17.12 | $16.75 | 519,259 |
| 2021-08-11 | $17.20 | $17.49 | $17.14 | $17.36 | $16.99 | 708,238 |
| 2021-08-10 | $17.07 | $17.13 | $16.96 | $17.12 | $16.75 | 589,603 |
| 2021-08-09 | $16.96 | $17.10 | $16.88 | $17.06 | $16.69 | 477,808 |
| 2021-08-06 | $16.93 | $17.33 | $16.81 | $16.88 | $16.52 | 698,218 |
| 2021-08-05 | $16.20 | $16.84 | $16.18 | $16.83 | $16.47 | 921,767 |
| 2021-08-04 | $16.48 | $16.55 | $16.17 | $16.24 | $15.89 | 527,749 |
| 2021-08-03 | $16.45 | $16.51 | $16.27 | $16.49 | $16.14 | 1,581,228 |
| 2021-08-02 | $16.50 | $16.57 | $16.42 | $16.45 | $16.10 | 733,201 |
| 2021-07-30 | $16.71 | $16.75 | $16.44 | $16.53 | $16.17 | 948,095 |
| 2021-07-29 | $16.97 | $17.05 | $16.69 | $16.70 | $16.34 | 820,351 |
| 2021-07-28 | $16.93 | $17.02 | $16.77 | $16.80 | $16.44 | 1,048,167 |
| 2021-07-27 | $17.04 | $17.10 | $16.87 | $16.92 | $16.56 | 528,253 |
| 2021-07-26 | $16.98 | $17.10 | $16.88 | $17.08 | $16.71 | 812,617 |
| 2021-07-23 | $16.85 | $16.97 | $16.77 | $16.96 | $16.60 | 496,300 |
| 2021-07-22 | $16.82 | $16.88 | $16.70 | $16.82 | $16.46 | 620,442 |
| 2021-07-21 | $16.82 | $16.86 | $16.56 | $16.80 | $16.44 | 658,985 |
| 2021-07-20 | $16.26 | $16.71 | $16.18 | $16.67 | $16.31 | 910,328 |
| 2021-07-19 | $16.34 | $16.35 | $15.95 | $16.19 | $15.84 | 1,192,809 |
| 2021-07-16 | $16.57 | $16.60 | $16.33 | $16.34 | $15.99 | 937,496 |
| 2021-07-15 | $16.39 | $16.47 | $16.30 | $16.45 | $16.10 | 567,089 |
| 2021-07-14 | $16.43 | $16.54 | $16.40 | $16.44 | $16.09 | 600,470 |
| 2021-07-13 | $16.40 | $16.51 | $16.34 | $16.37 | $16.02 | 611,564 |
| 2021-07-12 | $16.31 | $16.51 | $16.26 | $16.45 | $16.10 | 916,570 |
| 2021-07-09 | $16.32 | $16.45 | $16.26 | $16.38 | $16.03 | 758,353 |
| 2021-07-08 | $15.93 | $16.19 | $15.90 | $16.16 | $15.81 | 915,756 |
| 2021-07-07 | $16.25 | $16.40 | $16.17 | $16.18 | $15.83 | 585,582 |
| 2021-07-06 | $16.50 | $16.50 | $16.30 | $16.35 | $16.00 | 641,867 |
| 2021-07-02 | $16.72 | $16.82 | $16.48 | $16.49 | $16.14 | 701,010 |
| 2021-07-01 | $16.86 | $16.86 | $16.65 | $16.70 | $16.34 | 1,401,357 |
| 2021-06-30 | $16.75 | $16.89 | $16.51 | $16.73 | $16.37 | 692,555 |
| 2021-06-29 | $16.72 | $16.74 | $16.50 | $16.57 | $16.21 | 771,614 |
| 2021-06-28 | $16.80 | $16.89 | $16.60 | $16.71 | $16.35 | 837,250 |
| 2021-06-25 | $16.44 | $17.00 | $16.38 | $16.80 | $16.44 | 4,939,055 |
| 2021-06-24 | $16.46 | $16.54 | $16.33 | $16.48 | $16.13 | 925,866 |
| 2021-06-23 | $16.62 | $16.63 | $16.41 | $16.43 | $16.08 | 1,181,310 |
| 2021-06-22 | $16.42 | $16.59 | $16.27 | $16.56 | $16.20 | 1,072,766 |
| 2021-06-21 | $16.08 | $16.48 | $15.96 | $16.46 | $16.11 | 1,840,920 |
| 2021-06-18 | $16.54 | $16.56 | $16.00 | $16.01 | $15.67 | 1,710,540 |
| 2021-06-17 | $17.12 | $17.33 | $16.65 | $16.66 | $16.30 | 2,294,999 |
| 2021-06-16 | $17.34 | $17.34 | $17.14 | $17.24 | $16.87 | 2,264,233 |
| 2021-06-15 | $17.38 | $17.40 | $17.23 | $17.31 | $16.94 | 1,770,444 |
| 2021-06-14 | $17.69 | $17.69 | $17.23 | $17.34 | $16.97 | 1,878,215 |
| 2021-06-11 | $17.63 | $17.71 | $17.51 | $17.69 | $17.31 | 1,218,406 |
| 2021-06-10 | $17.47 | $17.64 | $17.35 | $17.63 | $17.25 | 953,958 |
| 2021-06-09 | $17.33 | $17.41 | $17.17 | $17.40 | $17.03 | 1,177,700 |
| 2021-06-08 | $17.29 | $17.35 | $17.25 | $17.28 | $16.91 | 686,078 |
| 2021-06-07 | $17.24 | $17.35 | $17.15 | $17.29 | $16.92 | 2,052,129 |
| 2021-06-04 | $17.35 | $17.47 | $17.24 | $17.24 | $16.87 | 903,086 |
| 2021-06-03 | $17.25 | $17.34 | $17.14 | $17.29 | $16.92 | 1,259,103 |
| 2021-06-02 | $17.27 | $17.38 | $17.23 | $17.33 | $16.83 | 678,268 |
| 2021-06-01 | $17.44 | $17.44 | $17.17 | $17.26 | $16.76 | 1,345,267 |
| 2021-05-28 | $17.25 | $17.41 | $17.22 | $17.31 | $16.81 | 738,622 |
| 2021-05-27 | $17.42 | $17.62 | $17.29 | $17.30 | $16.80 | 1,194,352 |
| 2021-05-26 | $17.24 | $17.27 | $17.07 | $17.25 | $16.75 | 762,135 |
| 2021-05-25 | $17.62 | $17.79 | $17.25 | $17.25 | $16.75 | 947,809 |
| 2021-05-24 | $17.59 | $17.65 | $17.47 | $17.55 | $17.04 | 602,417 |
| 2021-05-21 | $17.42 | $17.62 | $17.35 | $17.54 | $17.03 | 1,088,375 |
| 2021-05-20 | $17.16 | $17.36 | $17.09 | $17.33 | $16.83 | 978,495 |
| 2021-05-19 | $17.15 | $17.19 | $16.94 | $17.17 | $16.67 | 729,006 |
| 2021-05-18 | $17.51 | $17.51 | $17.23 | $17.31 | $16.81 | 1,026,401 |
| 2021-05-17 | $17.26 | $17.48 | $17.21 | $17.48 | $16.97 | 1,343,674 |
| 2021-05-14 | $17.07 | $17.34 | $16.97 | $17.33 | $16.83 | 1,462,940 |
| 2021-05-13 | $16.52 | $16.96 | $16.50 | $16.95 | $16.46 | 816,771 |
| 2021-05-12 | $16.46 | $16.57 | $16.35 | $16.56 | $16.08 | 1,293,764 |
| 2021-05-11 | $16.50 | $16.64 | $16.40 | $16.57 | $16.09 | 1,310,822 |
| 2021-05-10 | $17.05 | $17.05 | $16.67 | $16.70 | $16.22 | 852,408 |
| 2021-05-07 | $16.63 | $16.94 | $16.60 | $16.92 | $16.43 | 575,035 |
| 2021-05-06 | $16.39 | $16.64 | $16.11 | $16.60 | $16.12 | 1,203,467 |
| 2021-05-05 | $16.69 | $16.69 | $16.23 | $16.41 | $15.94 | 1,031,900 |
| 2021-05-04 | $16.85 | $16.92 | $16.25 | $16.40 | $15.93 | 1,291,797 |
| 2021-05-03 | $16.87 | $17.01 | $16.73 | $16.97 | $16.48 | 1,427,018 |
| 2021-04-30 | $16.75 | $16.78 | $16.65 | $16.74 | $16.26 | 935,401 |
| 2021-04-29 | $16.92 | $16.92 | $16.64 | $16.81 | $16.32 | 1,448,791 |
| 2021-04-28 | $16.90 | $17.01 | $16.74 | $16.78 | $16.29 | 1,164,339 |
| 2021-04-27 | $16.95 | $16.97 | $16.84 | $16.90 | $16.41 | 1,172,233 |
| 2021-04-26 | $17.11 | $17.16 | $16.86 | $16.91 | $16.42 | 1,279,756 |
| 2021-04-23 | $16.98 | $17.07 | $16.75 | $17.01 | $16.52 | 1,567,471 |
| 2021-04-22 | $16.76 | $16.85 | $16.64 | $16.78 | $16.29 | 939,258 |
| 2021-04-21 | $16.48 | $16.69 | $16.36 | $16.68 | $16.20 | 650,723 |
| 2021-04-20 | $16.33 | $16.49 | $16.19 | $16.42 | $15.94 | 699,857 |
| 2021-04-19 | $16.49 | $16.67 | $16.32 | $16.42 | $15.94 | 750,844 |
| 2021-04-16 | $16.61 | $16.69 | $16.46 | $16.62 | $16.14 | 430,018 |
| 2021-04-15 | $16.55 | $16.61 | $16.43 | $16.51 | $16.03 | 303,996 |
| 2021-04-14 | $16.50 | $16.62 | $16.37 | $16.39 | $15.92 | 444,599 |
| 2021-04-13 | $16.60 | $16.62 | $16.34 | $16.50 | $16.02 | 429,066 |
| 2021-04-12 | $16.53 | $16.82 | $16.47 | $16.67 | $16.19 | 504,441 |
| 2021-04-09 | $16.84 | $16.84 | $16.63 | $16.63 | $16.15 | 396,020 |
| 2021-04-08 | $16.68 | $16.87 | $16.57 | $16.85 | $16.36 | 391,089 |
| 2021-04-07 | $16.99 | $16.99 | $16.58 | $16.59 | $16.11 | 406,920 |
| 2021-04-06 | $16.74 | $16.94 | $16.74 | $16.92 | $16.43 | 778,750 |
| 2021-04-05 | $16.82 | $16.90 | $16.56 | $16.87 | $16.38 | 648,528 |
| 2021-04-01 | $16.32 | $16.69 | $16.06 | $16.65 | $16.17 | 748,491 |
| 2021-03-31 | $16.33 | $16.34 | $16.13 | $16.26 | $15.79 | 1,157,298 |
| 2021-03-30 | $15.85 | $16.26 | $15.78 | $16.23 | $15.76 | 791,557 |
| 2021-03-29 | $15.79 | $16.13 | $15.74 | $15.88 | $15.42 | 897,177 |
| 2021-03-26 | $15.87 | $16.05 | $15.79 | $16.03 | $15.57 | 589,702 |
| 2021-03-25 | $15.52 | $15.87 | $15.37 | $15.81 | $15.35 | 571,559 |
| 2021-03-24 | $15.85 | $15.97 | $15.61 | $15.62 | $15.17 | 1,038,150 |
| 2021-03-23 | $16.24 | $16.26 | $15.67 | $15.73 | $15.27 | 701,983 |
| 2021-03-22 | $16.45 | $16.51 | $16.15 | $16.26 | $15.79 | 551,236 |
| 2021-03-19 | $16.29 | $16.63 | $16.13 | $16.56 | $16.08 | 2,119,634 |
| 2021-03-18 | $16.19 | $16.43 | $16.06 | $16.14 | $15.67 | 1,328,336 |
| 2021-03-17 | $16.15 | $16.33 | $15.91 | $16.32 | $15.85 | 1,621,697 |
| 2021-03-16 | $16.53 | $16.59 | $16.18 | $16.19 | $15.72 | 1,469,235 |
| 2021-03-15 | $16.71 | $16.79 | $16.41 | $16.52 | $16.04 | 1,053,465 |
| 2021-03-12 | $16.72 | $17.05 | $16.70 | $16.77 | $16.28 | 1,205,812 |
| 2021-03-11 | $16.26 | $16.85 | $16.13 | $16.81 | $16.32 | 1,503,301 |
| 2021-03-10 | $15.84 | $16.51 | $15.83 | $16.35 | $15.82 | 1,380,396 |
| 2021-03-09 | $15.69 | $16.01 | $15.48 | $15.79 | $15.28 | 2,474,571 |
| 2021-03-08 | $15.25 | $15.66 | $15.21 | $15.38 | $14.88 | 1,271,347 |
| 2021-03-05 | $14.99 | $15.27 | $14.74 | $15.26 | $14.77 | 1,555,210 |
| 2021-03-04 | $15.14 | $15.20 | $14.63 | $14.93 | $14.45 | 1,836,447 |
| 2021-03-03 | $14.80 | $15.03 | $14.53 | $14.68 | $14.20 | 1,513,413 |
| 2021-03-02 | $14.25 | $14.91 | $14.20 | $14.75 | $14.27 | 1,917,812 |
| 2021-03-01 | $14.50 | $14.70 | $14.23 | $14.30 | $13.84 | 2,337,811 |
| 2021-02-26 | $14.86 | $14.91 | $14.28 | $14.29 | $13.83 | 2,483,679 |
| 2021-02-25 | $15.34 | $15.43 | $14.43 | $14.78 | $14.30 | 2,365,951 |
| 2021-02-24 | $15.73 | $15.73 | $15.23 | $15.32 | $14.82 | 1,315,062 |
| 2021-02-23 | $15.31 | $15.64 | $15.08 | $15.60 | $15.09 | 2,428,432 |
| 2021-02-22 | $15.67 | $15.89 | $15.46 | $15.48 | $14.98 | 802,388 |
| 2021-02-19 | $15.81 | $16.01 | $15.67 | $15.73 | $15.22 | 1,321,338 |
| 2021-02-18 | $16.13 | $16.36 | $15.71 | $15.73 | $15.22 | 1,765,703 |
| 2021-02-17 | $16.66 | $16.70 | $15.51 | $16.23 | $15.70 | 4,726,595 |
| 2021-02-16 | $17.50 | $17.50 | $17.04 | $17.12 | $16.57 | 1,604,282 |
| 2021-02-12 | $17.19 | $17.43 | $17.04 | $17.43 | $16.87 | 1,321,267 |
| 2021-02-11 | $17.44 | $17.44 | $16.94 | $17.34 | $16.78 | 1,488,298 |
| 2021-02-10 | $17.52 | $17.69 | $17.02 | $17.33 | $16.77 | 1,530,319 |
| 2021-02-09 | $17.47 | $17.55 | $16.97 | $17.48 | $16.91 | 2,488,389 |
| 2021-02-08 | $17.47 | $17.85 | $17.24 | $17.43 | $16.87 | 1,884,173 |
| 2021-02-05 | $17.24 | $17.56 | $17.08 | $17.35 | $16.79 | 1,661,313 |
| 2021-02-04 | $17.05 | $17.25 | $16.80 | $17.07 | $16.52 | 1,732,978 |
| 2021-02-03 | $16.45 | $17.43 | $16.37 | $17.20 | $16.64 | 2,074,843 |
| 2021-02-02 | $15.89 | $16.55 | $15.72 | $16.51 | $15.98 | 1,594,022 |
| 2021-02-01 | $15.52 | $15.97 | $15.27 | $15.65 | $15.14 | 3,220,561 |
| 2021-01-29 | $15.68 | $15.68 | $15.29 | $15.45 | $14.95 | 3,010,018 |
| 2021-01-28 | $15.40 | $15.78 | $15.15 | $15.68 | $15.17 | 2,023,075 |
| 2021-01-27 | $15.78 | $15.88 | $15.06 | $15.21 | $14.72 | 3,750,663 |
| 2021-01-26 | $15.87 | $16.10 | $15.77 | $16.06 | $15.54 | 862,816 |
| 2021-01-25 | $15.94 | $16.28 | $15.78 | $15.84 | $15.33 | 773,881 |
| 2021-01-22 | $15.99 | $16.14 | $15.76 | $16.13 | $15.61 | 766,821 |
| 2021-01-21 | $16.33 | $16.33 | $16.08 | $16.11 | $15.59 | 463,126 |
| 2021-01-20 | $16.20 | $16.34 | $16.06 | $16.32 | $15.79 | 644,121 |
| 2021-01-19 | $16.31 | $16.40 | $16.14 | $16.21 | $15.68 | 718,347 |
| 2021-01-15 | $16.41 | $16.49 | $15.92 | $16.30 | $15.77 | 1,224,202 |
| 2021-01-14 | $16.40 | $16.70 | $16.30 | $16.56 | $16.02 | 1,009,925 |
| 2021-01-13 | $16.22 | $16.46 | $16.07 | $16.31 | $15.78 | 684,299 |
| 2021-01-12 | $15.93 | $16.28 | $15.88 | $16.25 | $15.72 | 2,514,891 |
| 2021-01-11 | $15.87 | $16.13 | $15.87 | $15.93 | $15.41 | 2,353,423 |
| 2021-01-08 | $16.11 | $16.28 | $15.83 | $16.08 | $15.56 | 4,260,226 |
| 2021-01-07 | $15.93 | $16.01 | $15.75 | $15.80 | $15.29 | 1,148,423 |
| 2021-01-06 | $15.98 | $16.15 | $15.84 | $15.95 | $15.43 | 2,762,604 |
| 2021-01-05 | $16.20 | $16.36 | $15.75 | $15.96 | $15.44 | 2,582,104 |
| 2021-01-04 | $15.87 | $16.36 | $15.74 | $16.35 | $15.82 | 2,903,913 |
| 2020-12-31 | $15.52 | $15.79 | $15.40 | $15.68 | $15.17 | 961,942 |
| 2020-12-30 | $15.62 | $15.76 | $15.53 | $15.60 | $15.09 | 579,667 |
| 2020-12-29 | $16.07 | $16.21 | $15.62 | $15.63 | $15.12 | 951,033 |
| 2020-12-28 | $16.12 | $16.33 | $16.05 | $16.16 | $15.64 | 697,565 |
| 2020-12-24 | $15.79 | $16.02 | $15.75 | $16.00 | $15.48 | 606,855 |
| 2020-12-23 | $15.78 | $15.86 | $15.61 | $15.82 | $15.31 | 2,081,176 |
| 2020-12-22 | $15.70 | $15.71 | $15.50 | $15.64 | $15.13 | 532,707 |
| 2020-12-21 | $15.50 | $15.69 | $15.22 | $15.67 | $15.16 | 698,335 |
| 2020-12-18 | $15.90 | $16.09 | $15.63 | $15.81 | $15.30 | 1,582,534 |
| 2020-12-17 | $15.96 | $16.05 | $15.82 | $15.94 | $15.42 | 625,566 |
| 2020-12-16 | $16.02 | $16.06 | $15.68 | $15.87 | $15.36 | 679,143 |
| 2020-12-15 | $16.15 | $16.15 | $15.83 | $16.00 | $15.48 | 838,937 |
| 2020-12-14 | $16.00 | $16.17 | $15.93 | $16.11 | $15.59 | 905,495 |
| 2020-12-11 | $16.20 | $16.23 | $15.75 | $15.86 | $15.35 | 914,098 |
| 2020-12-10 | $16.00 | $16.34 | $15.96 | $16.18 | $15.66 | 986,334 |
| 2020-12-09 | $15.73 | $15.89 | $15.67 | $15.84 | $15.33 | 1,371,830 |
| 2020-12-08 | $15.35 | $15.66 | $15.27 | $15.63 | $15.12 | 649,976 |
| 2020-12-07 | $15.46 | $15.54 | $15.39 | $15.49 | $14.99 | 710,681 |
| 2020-12-04 | $15.57 | $15.61 | $15.40 | $15.59 | $15.08 | 496,048 |
| 2020-12-03 | $15.33 | $15.56 | $15.29 | $15.49 | $14.99 | 935,394 |
| 2020-12-02 | $15.33 | $15.33 | $15.14 | $15.31 | $14.81 | 586,506 |
| 2020-12-01 | $15.21 | $15.30 | $15.07 | $15.29 | $14.79 | 832,412 |
| 2020-11-30 | $14.95 | $15.11 | $14.91 | $15.03 | $14.54 | 948,502 |
| 2020-11-27 | $14.92 | $15.05 | $14.84 | $15.02 | $14.53 | 316,610 |
| 2020-11-25 | $14.93 | $15.02 | $14.70 | $15.00 | $14.51 | 998,081 |
| 2020-11-24 | $14.86 | $15.02 | $14.82 | $14.93 | $14.45 | 905,722 |
| 2020-11-23 | $14.90 | $14.90 | $14.70 | $14.77 | $14.29 | 650,196 |
| 2020-11-20 | $14.81 | $14.97 | $14.73 | $14.79 | $14.25 | 870,127 |
| 2020-11-19 | $14.81 | $15.05 | $14.75 | $14.94 | $14.40 | 800,656 |
| 2020-11-18 | $15.12 | $15.20 | $14.86 | $14.86 | $14.32 | 1,693,076 |
| 2020-11-17 | $14.96 | $15.15 | $14.81 | $15.08 | $14.53 | 1,261,073 |
| 2020-11-16 | $15.01 | $15.34 | $14.99 | $15.10 | $14.55 | 1,509,953 |
| 2020-11-13 | $14.71 | $14.91 | $14.56 | $14.91 | $14.37 | 604,895 |
| 2020-11-12 | $14.80 | $14.80 | $14.44 | $14.59 | $14.06 | 964,990 |
| 2020-11-11 | $14.82 | $14.86 | $14.64 | $14.86 | $14.32 | 1,722,101 |
| 2020-11-10 | $14.74 | $14.91 | $14.59 | $14.71 | $14.18 | 1,973,924 |
| 2020-11-09 | $14.67 | $14.90 | $14.56 | $14.67 | $14.14 | 1,534,237 |
| 2020-11-06 | $14.27 | $14.32 | $13.91 | $13.93 | $13.42 | 1,734,777 |
| 2020-11-05 | $13.53 | $14.38 | $13.53 | $14.00 | $13.49 | 3,001,033 |
| 2020-11-04 | $12.85 | $13.47 | $12.82 | $13.43 | $12.94 | 948,797 |
| 2020-11-03 | $12.92 | $13.02 | $12.79 | $12.90 | $12.43 | 954,591 |
| 2020-11-02 | $12.62 | $12.82 | $12.54 | $12.72 | $12.26 | 881,911 |
| 2020-10-30 | $12.62 | $12.62 | $12.39 | $12.53 | $12.08 | 1,591,643 |
| 2020-10-29 | $12.66 | $12.72 | $12.42 | $12.67 | $12.21 | 758,666 |
| 2020-10-28 | $12.97 | $13.03 | $12.72 | $12.72 | $12.26 | 838,578 |
| 2020-10-27 | $13.75 | $13.80 | $13.27 | $13.27 | $12.79 | 558,045 |
| 2020-10-26 | $13.75 | $13.80 | $13.55 | $13.74 | $13.24 | 710,130 |
| 2020-10-23 | $13.93 | $13.99 | $13.82 | $13.88 | $13.38 | 374,332 |
| 2020-10-22 | $13.85 | $13.99 | $13.68 | $13.83 | $13.33 | 586,324 |
| 2020-10-21 | $13.91 | $14.00 | $13.70 | $13.78 | $13.28 | 709,776 |
| 2020-10-20 | $14.09 | $14.09 | $13.82 | $13.94 | $13.43 | 840,566 |
| 2020-10-19 | $14.25 | $14.31 | $13.87 | $13.96 | $13.45 | 787,692 |
| 2020-10-16 | $14.11 | $14.31 | $13.97 | $14.21 | $13.69 | 839,470 |
| 2020-10-15 | $14.04 | $14.20 | $13.86 | $14.10 | $13.59 | 1,786,752 |
| 2020-10-14 | $14.44 | $14.54 | $14.17 | $14.23 | $13.71 | 508,657 |
| 2020-10-13 | $14.46 | $14.53 | $14.24 | $14.40 | $13.88 | 980,638 |
| 2020-10-12 | $14.32 | $14.57 | $14.32 | $14.54 | $14.01 | 824,713 |
| 2020-10-09 | $14.47 | $14.56 | $14.25 | $14.40 | $13.88 | 734,845 |
| 2020-10-08 | $14.58 | $14.64 | $14.39 | $14.44 | $13.92 | 1,297,319 |
| 2020-10-07 | $14.32 | $14.54 | $14.30 | $14.45 | $13.93 | 792,136 |
| 2020-10-06 | $14.39 | $14.52 | $14.18 | $14.25 | $13.73 | 696,521 |
| 2020-10-05 | $14.29 | $14.36 | $14.01 | $14.28 | $13.76 | 899,236 |
| 2020-10-02 | $13.97 | $14.38 | $13.92 | $14.20 | $13.68 | 749,931 |
| 2020-10-01 | $14.24 | $14.41 | $14.08 | $14.26 | $13.74 | 836,860 |
| 2020-09-30 | $14.02 | $14.35 | $14.02 | $14.20 | $13.68 | 930,392 |
| 2020-09-29 | $14.26 | $14.26 | $13.94 | $13.95 | $13.44 | 782,763 |
| 2020-09-28 | $13.98 | $14.26 | $13.98 | $14.19 | $13.67 | 618,238 |
| 2020-09-25 | $13.60 | $13.94 | $13.57 | $13.84 | $13.34 | 832,568 |
| 2020-09-24 | $13.87 | $13.98 | $13.61 | $13.71 | $13.21 | 618,886 |
| 2020-09-23 | $14.32 | $14.50 | $13.88 | $13.92 | $13.41 | 786,077 |
| 2020-09-22 | $14.45 | $14.56 | $14.30 | $14.38 | $13.86 | 813,780 |
| 2020-09-21 | $14.33 | $14.42 | $14.11 | $14.25 | $13.73 | 1,212,046 |
| 2020-09-18 | $14.63 | $14.74 | $14.29 | $14.60 | $14.07 | 2,597,500 |
| 2020-09-17 | $14.32 | $14.63 | $14.24 | $14.60 | $14.07 | 959,219 |
| 2020-09-16 | $14.56 | $14.71 | $14.45 | $14.45 | $13.93 | 803,909 |
| 2020-09-15 | $14.40 | $14.63 | $14.30 | $14.50 | $13.97 | 928,383 |
| 2020-09-14 | $14.10 | $14.52 | $14.05 | $14.44 | $13.92 | 1,253,938 |
| 2020-09-11 | $13.75 | $14.02 | $13.64 | $14.00 | $13.49 | 1,038,902 |
| 2020-09-10 | $13.77 | $13.97 | $13.66 | $13.67 | $13.17 | 664,189 |
| 2020-09-09 | $13.63 | $13.78 | $13.52 | $13.75 | $13.25 | 1,012,021 |
| 2020-09-08 | $13.80 | $13.89 | $13.50 | $13.52 | $13.03 | 971,311 |
| 2020-09-04 | $14.10 | $14.10 | $13.57 | $13.92 | $13.41 | 896,774 |
| 2020-09-03 | $14.17 | $14.36 | $13.85 | $13.98 | $13.47 | 934,442 |
| 2020-09-02 | $14.02 | $14.19 | $13.93 | $14.12 | $13.61 | 1,185,318 |
| 2020-09-01 | $13.60 | $14.08 | $13.56 | $14.01 | $13.50 | 991,367 |
| 2020-08-31 | $13.94 | $14.03 | $13.61 | $13.68 | $13.18 | 700,612 |
| 2020-08-28 | $13.97 | $14.03 | $13.71 | $14.00 | $13.49 | 721,183 |
| 2020-08-27 | $14.06 | $14.08 | $13.81 | $13.89 | $13.39 | 752,114 |
| 2020-08-26 | $14.15 | $14.30 | $13.87 | $13.97 | $13.46 | 720,406 |
| 2020-08-25 | $14.40 | $14.40 | $14.16 | $14.21 | $13.69 | 799,457 |
| 2020-08-24 | $14.31 | $14.31 | $14.13 | $14.30 | $13.78 | 673,306 |
| 2020-08-21 | $14.28 | $14.40 | $14.14 | $14.20 | $13.68 | 1,058,663 |
| 2020-08-20 | $14.39 | $14.58 | $14.35 | $14.48 | $13.95 | 654,361 |
| 2020-08-19 | $14.81 | $14.91 | $14.48 | $14.57 | $14.04 | 889,034 |
| 2020-08-18 | $14.63 | $14.84 | $14.45 | $14.75 | $14.21 | 1,775,455 |
| 2020-08-17 | $14.81 | $14.90 | $14.57 | $14.71 | $14.12 | 1,095,043 |
| 2020-08-14 | $14.78 | $14.87 | $14.69 | $14.76 | $14.17 | 1,701,786 |
| 2020-08-13 | $14.94 | $15.12 | $14.81 | $14.92 | $14.32 | 856,346 |
| 2020-08-12 | $15.04 | $15.23 | $14.90 | $15.09 | $14.48 | 1,865,958 |
| 2020-08-11 | $14.67 | $14.98 | $14.52 | $14.89 | $14.29 | 1,589,979 |
| 2020-08-10 | $14.43 | $14.67 | $14.15 | $14.57 | $13.98 | 1,753,061 |
| 2020-08-07 | $14.38 | $14.58 | $14.24 | $14.32 | $13.74 | 863,131 |
| 2020-08-06 | $14.66 | $14.90 | $13.80 | $14.40 | $13.82 | 1,232,622 |
| 2020-08-05 | $14.31 | $14.59 | $14.24 | $14.59 | $14.00 | 1,452,400 |
| 2020-08-04 | $14.04 | $14.24 | $13.97 | $14.15 | $13.58 | 893,111 |
| 2020-08-03 | $14.14 | $14.34 | $14.07 | $14.14 | $13.57 | 777,521 |
| 2020-07-31 | $14.23 | $14.27 | $13.99 | $14.21 | $13.64 | 737,871 |
| 2020-07-30 | $13.94 | $14.32 | $13.88 | $14.30 | $13.72 | 866,759 |
| 2020-07-29 | $14.13 | $14.16 | $13.93 | $14.14 | $13.57 | 611,180 |
| 2020-07-28 | $14.28 | $14.30 | $14.07 | $14.08 | $13.51 | 644,151 |
| 2020-07-27 | $13.84 | $14.27 | $13.84 | $14.23 | $13.66 | 865,176 |
| 2020-07-24 | $13.94 | $14.00 | $13.83 | $13.92 | $13.36 | 673,014 |
| 2020-07-23 | $14.16 | $14.21 | $13.85 | $14.02 | $13.46 | 810,935 |
| 2020-07-22 | $13.93 | $14.18 | $13.93 | $14.11 | $13.54 | 954,187 |
| 2020-07-21 | $13.89 | $14.06 | $13.83 | $14.04 | $13.48 | 1,232,511 |
| 2020-07-20 | $13.79 | $13.83 | $13.68 | $13.71 | $13.16 | 733,358 |
| 2020-07-17 | $13.73 | $13.83 | $13.67 | $13.71 | $13.16 | 512,299 |
| 2020-07-16 | $13.68 | $13.84 | $13.65 | $13.74 | $13.19 | 810,938 |
| 2020-07-15 | $13.96 | $14.01 | $13.70 | $13.81 | $13.25 | 1,124,567 |
| 2020-07-14 | $13.19 | $13.73 | $13.15 | $13.72 | $13.17 | 1,311,306 |
| 2020-07-13 | $13.47 | $13.53 | $13.20 | $13.24 | $12.71 | 1,020,647 |
| 2020-07-10 | $13.44 | $13.59 | $13.26 | $13.28 | $12.75 | 1,067,455 |
| 2020-07-09 | $13.44 | $13.59 | $13.36 | $13.43 | $12.89 | 1,449,243 |
| 2020-07-08 | $13.58 | $13.71 | $13.40 | $13.50 | $12.96 | 1,266,914 |
| 2020-07-07 | $13.64 | $13.76 | $13.54 | $13.64 | $13.09 | 1,365,699 |
| 2020-07-06 | $13.96 | $13.96 | $13.51 | $13.81 | $13.25 | 1,231,834 |
| 2020-07-02 | $13.88 | $14.07 | $13.67 | $13.74 | $13.19 | 1,160,897 |
| 2020-07-01 | $13.66 | $13.96 | $13.59 | $13.74 | $13.19 | 1,663,103 |
| 2020-06-30 | $13.31 | $13.76 | $13.18 | $13.75 | $13.20 | 1,869,153 |
| 2020-06-29 | $13.71 | $13.73 | $13.19 | $13.41 | $12.87 | 2,263,063 |
| 2020-06-26 | $14.27 | $14.30 | $13.52 | $13.63 | $13.08 | 21,147,132 |
| 2020-06-25 | $14.55 | $14.77 | $14.21 | $14.40 | $13.82 | 4,189,432 |
| 2020-06-24 | $14.49 | $14.73 | $14.23 | $14.61 | $14.02 | 3,565,795 |
| 2020-06-23 | $14.65 | $14.84 | $14.13 | $14.59 | $14.00 | 4,165,986 |
| 2020-06-22 | $14.09 | $14.50 | $14.03 | $14.43 | $13.85 | 4,053,788 |
| 2020-06-19 | $13.86 | $14.15 | $13.64 | $14.10 | $13.53 | 4,531,922 |
| 2020-06-18 | $13.06 | $13.70 | $12.99 | $13.70 | $13.15 | 3,038,765 |
| 2020-06-17 | $13.48 | $13.48 | $12.90 | $13.20 | $12.67 | 2,234,062 |
| 2020-06-16 | $13.23 | $13.51 | $13.05 | $13.33 | $12.79 | 2,625,410 |
| 2020-06-15 | $12.50 | $13.02 | $12.42 | $12.99 | $12.47 | 2,357,799 |
| 2020-06-12 | $12.92 | $13.07 | $12.44 | $12.56 | $12.05 | 2,612,090 |
| 2020-06-11 | $12.29 | $12.65 | $12.09 | $12.55 | $12.05 | 3,337,615 |
| 2020-06-10 | $12.89 | $12.89 | $12.62 | $12.64 | $12.13 | 1,878,352 |
| 2020-06-09 | $12.87 | $13.01 | $12.48 | $12.87 | $12.35 | 2,594,415 |
| 2020-06-08 | $12.76 | $13.23 | $12.66 | $12.99 | $12.47 | 2,382,681 |
| 2020-06-05 | $12.69 | $13.12 | $12.40 | $12.44 | $11.94 | 1,853,480 |
| 2020-06-04 | $12.20 | $12.60 | $12.04 | $12.46 | $11.96 | 1,515,354 |
| 2020-06-03 | $12.54 | $12.68 | $12.27 | $12.31 | $11.76 | 1,971,031 |
| 2020-06-02 | $12.47 | $12.55 | $12.26 | $12.42 | $11.86 | 992,278 |
| 2020-06-01 | $12.19 | $12.68 | $12.01 | $12.45 | $11.89 | 1,311,569 |
| 2020-05-29 | $11.62 | $12.15 | $11.51 | $12.03 | $11.49 | 998,986 |
| 2020-05-28 | $12.24 | $12.26 | $11.58 | $11.74 | $11.21 | 1,251,930 |
| 2020-05-27 | $11.71 | $12.14 | $11.61 | $12.11 | $11.57 | 2,355,160 |
| 2020-05-26 | $11.75 | $11.86 | $11.46 | $11.55 | $11.03 | 1,018,194 |
| 2020-05-22 | $11.34 | $11.37 | $11.18 | $11.34 | $10.83 | 1,125,032 |
| 2020-05-21 | $11.49 | $11.50 | $11.13 | $11.32 | $10.81 | 939,948 |
| 2020-05-20 | $11.17 | $11.60 | $11.12 | $11.56 | $11.04 | 1,755,090 |
| 2020-05-19 | $10.65 | $11.25 | $10.54 | $11.03 | $10.54 | 1,873,729 |
| 2020-05-18 | $10.30 | $10.78 | $10.22 | $10.55 | $10.08 | 1,003,624 |
| 2020-05-15 | $10.13 | $10.27 | $9.99 | $10.08 | $9.63 | 916,853 |
| 2020-05-14 | $9.95 | $10.22 | $9.72 | $10.21 | $9.75 | 1,637,922 |
| 2020-05-13 | $10.72 | $10.72 | $9.96 | $10.07 | $9.62 | 1,441,362 |
| 2020-05-12 | $10.66 | $10.97 | $10.66 | $10.71 | $10.23 | 956,170 |
| 2020-05-11 | $11.17 | $11.17 | $10.64 | $10.67 | $10.19 | 1,776,558 |
| 2020-05-08 | $10.93 | $11.39 | $10.54 | $11.31 | $10.80 | 2,022,477 |
| 2020-05-07 | $10.27 | $10.90 | $10.10 | $10.75 | $10.27 | 2,637,593 |
| 2020-05-06 | $9.92 | $10.05 | $9.49 | $9.49 | $9.06 | 2,031,043 |
| 2020-05-05 | $9.94 | $10.10 | $9.71 | $9.85 | $9.41 | 1,289,783 |
| 2020-05-04 | $9.93 | $10.03 | $9.64 | $9.76 | $9.32 | 1,460,309 |
| 2020-05-01 | $10.09 | $10.10 | $9.90 | $10.06 | $9.61 | 1,225,362 |
| 2020-04-30 | $10.35 | $10.37 | $10.07 | $10.26 | $9.80 | 895,732 |
| 2020-04-29 | $10.30 | $10.65 | $10.01 | $10.41 | $9.94 | 1,522,967 |
| 2020-04-28 | $10.02 | $10.37 | $10.00 | $10.20 | $9.74 | 1,691,274 |
| 2020-04-27 | $9.80 | $10.07 | $9.69 | $9.92 | $9.48 | 812,958 |
| 2020-04-24 | $9.66 | $9.76 | $9.48 | $9.73 | $9.29 | 705,340 |
| 2020-04-23 | $9.28 | $9.69 | $9.27 | $9.50 | $9.07 | 1,302,396 |
| 2020-04-22 | $9.49 | $9.51 | $9.12 | $9.25 | $8.84 | 963,881 |
| 2020-04-21 | $9.40 | $9.78 | $9.18 | $9.31 | $8.89 | 1,321,876 |
| 2020-04-20 | $9.34 | $9.79 | $9.30 | $9.64 | $9.21 | 1,489,098 |
| 2020-04-17 | $9.55 | $9.82 | $9.48 | $9.66 | $9.23 | 1,050,411 |
| 2020-04-16 | $9.10 | $9.40 | $8.93 | $9.36 | $8.94 | 1,238,181 |
| 2020-04-15 | $9.40 | $9.45 | $8.98 | $9.06 | $8.65 | 1,652,295 |
| 2020-04-14 | $9.65 | $9.81 | $9.51 | $9.66 | $9.23 | 843,544 |
| 2020-04-13 | $9.41 | $9.70 | $9.22 | $9.58 | $9.15 | 1,151,738 |
| 2020-04-09 | $9.13 | $9.51 | $9.13 | $9.43 | $9.01 | 2,116,155 |
| 2020-04-08 | $8.98 | $9.32 | $8.81 | $9.13 | $8.72 | 1,632,339 |
| 2020-04-07 | $9.04 | $9.37 | $8.83 | $8.87 | $8.47 | 1,940,471 |
| 2020-04-06 | $8.88 | $9.14 | $8.69 | $8.82 | $8.42 | 1,592,264 |
| 2020-04-03 | $9.29 | $9.35 | $8.40 | $8.64 | $8.25 | 1,449,312 |
| 2020-04-02 | $8.92 | $9.32 | $8.92 | $9.28 | $8.86 | 1,281,465 |
| 2020-04-01 | $8.74 | $8.98 | $8.49 | $8.92 | $8.52 | 1,129,606 |
| 2020-03-31 | $8.97 | $9.35 | $8.91 | $9.06 | $8.65 | 2,026,356 |
| 2020-03-30 | $8.82 | $9.04 | $8.36 | $9.00 | $8.60 | 1,502,554 |
| 2020-03-27 | $8.71 | $9.02 | $8.32 | $8.77 | $8.38 | 1,289,710 |
| 2020-03-26 | $8.93 | $9.24 | $8.66 | $8.92 | $8.52 | 1,557,076 |
| 2020-03-25 | $8.64 | $9.09 | $8.35 | $8.75 | $8.36 | 3,293,024 |
| 2020-03-24 | $8.88 | $8.96 | $8.43 | $8.61 | $8.22 | 2,707,450 |
| 2020-03-23 | $8.10 | $8.91 | $8.00 | $8.24 | $7.87 | 2,793,340 |
| 2020-03-20 | $9.09 | $9.27 | $7.95 | $8.21 | $7.84 | 2,198,196 |
| 2020-03-19 | $6.98 | $8.99 | $6.35 | $8.78 | $8.39 | 3,989,900 |
| 2020-03-18 | $8.01 | $8.02 | $6.33 | $7.14 | $6.82 | 4,208,400 |
| 2020-03-17 | $10.63 | $10.63 | $8.28 | $8.57 | $8.19 | 3,500,400 |
| 2020-03-16 | $12.39 | $12.96 | $10.33 | $10.39 | $9.92 | 3,669,100 |
| 2020-03-13 | $12.19 | $13.32 | $11.38 | $13.32 | $12.72 | 3,122,700 |
| 2020-03-12 | $12.82 | $13.00 | $11.61 | $11.70 | $11.18 | 2,539,500 |
| 2020-03-11 | $14.15 | $14.37 | $13.37 | $13.58 | $12.97 | 1,999,341 |
| 2020-03-10 | $14.22 | $14.71 | $14.09 | $14.67 | $14.01 | 3,063,903 |
| 2020-03-09 | $14.54 | $14.64 | $13.71 | $14.09 | $13.46 | 2,483,457 |
| 2020-03-06 | $15.04 | $15.14 | $14.73 | $15.09 | $14.35 | 2,550,585 |
| 2020-03-05 | $15.19 | $15.49 | $15.06 | $15.30 | $14.55 | 2,003,514 |
| 2020-03-04 | $15.04 | $15.49 | $14.75 | $15.41 | $14.66 | 2,475,199 |
| 2020-03-03 | $14.43 | $15.18 | $14.43 | $14.78 | $14.06 | 1,847,555 |
| 2020-03-02 | $14.27 | $14.78 | $14.03 | $14.62 | $13.91 | 4,251,424 |
| 2020-02-28 | $14.70 | $14.78 | $13.81 | $14.25 | $13.55 | 5,100,814 |
| 2020-02-27 | $14.90 | $15.13 | $14.68 | $14.99 | $14.26 | 2,400,217 |
| 2020-02-26 | $15.15 | $15.34 | $14.90 | $15.10 | $14.36 | 1,886,865 |
| 2020-02-25 | $15.63 | $15.69 | $15.13 | $15.13 | $14.39 | 2,283,105 |
| 2020-02-24 | $15.84 | $16.00 | $15.53 | $15.64 | $14.88 | 2,243,755 |
| 2020-02-21 | $15.68 | $15.90 | $15.46 | $15.88 | $15.10 | 2,297,650 |
| 2020-02-20 | $15.31 | $15.98 | $15.27 | $15.78 | $15.01 | 2,174,464 |
| 2020-02-19 | $15.42 | $15.77 | $15.40 | $15.74 | $14.97 | 2,787,433 |
| 2020-02-18 | $15.70 | $15.76 | $15.45 | $15.49 | $14.73 | 1,820,865 |
| 2020-02-14 | $15.81 | $15.83 | $15.63 | $15.65 | $14.89 | 931,662 |
| 2020-02-13 | $15.65 | $15.86 | $15.62 | $15.82 | $15.05 | 1,151,068 |
| 2020-02-12 | $15.71 | $15.84 | $15.52 | $15.73 | $14.96 | 1,030,078 |
| 2020-02-11 | $15.80 | $15.86 | $15.72 | $15.79 | $15.02 | 778,979 |
| 2020-02-10 | $15.64 | $15.79 | $15.55 | $15.78 | $15.01 | 909,425 |
| 2020-02-07 | $15.67 | $15.67 | $15.50 | $15.63 | $14.87 | 856,011 |
| 2020-02-06 | $15.69 | $15.82 | $15.58 | $15.67 | $14.90 | 997,064 |
| 2020-02-05 | $15.59 | $15.81 | $15.56 | $15.65 | $14.89 | 1,667,269 |
| 2020-02-04 | $15.45 | $15.62 | $15.36 | $15.48 | $14.72 | 1,175,518 |
| 2020-02-03 | $15.33 | $15.44 | $15.24 | $15.43 | $14.68 | 1,227,513 |
| 2020-01-31 | $14.89 | $15.55 | $14.89 | $15.29 | $14.54 | 3,178,423 |
| 2020-01-30 | $14.81 | $14.86 | $14.62 | $14.68 | $13.96 | 718,943 |
| 2020-01-29 | $14.99 | $15.02 | $14.76 | $14.81 | $14.09 | 1,083,797 |
| 2020-01-28 | $14.79 | $14.96 | $14.79 | $14.91 | $14.18 | 854,003 |
| 2020-01-27 | $14.63 | $14.91 | $14.60 | $14.79 | $14.07 | 1,612,216 |
| 2020-01-24 | $14.88 | $14.96 | $14.69 | $14.89 | $14.16 | 996,448 |
| 2020-01-23 | $14.32 | $14.90 | $14.20 | $14.83 | $14.11 | 1,675,126 |
| 2020-01-22 | $14.51 | $14.59 | $14.34 | $14.43 | $13.72 | 1,818,745 |
| 2020-01-21 | $14.66 | $14.66 | $14.47 | $14.52 | $13.81 | 1,490,088 |
| 2020-01-17 | $14.84 | $14.94 | $14.66 | $14.72 | $14.00 | 3,213,114 |
| 2020-01-16 | $14.35 | $14.80 | $14.24 | $14.78 | $14.06 | 5,051,121 |
| 2020-01-15 | $14.00 | $14.36 | $13.76 | $14.34 | $13.64 | 4,249,235 |
| 2020-01-14 | $13.64 | $13.98 | $13.50 | $13.94 | $13.26 | 3,457,185 |
| 2020-01-13 | $13.61 | $13.70 | $13.33 | $13.64 | $12.97 | 7,107,533 |
| 2020-01-10 | $14.36 | $14.40 | $13.95 | $14.12 | $13.43 | 776,872 |
| 2020-01-09 | $14.26 | $14.28 | $13.89 | $13.91 | $13.23 | 533,155 |
| 2020-01-08 | $13.83 | $14.38 | $13.71 | $14.19 | $13.50 | 2,484,694 |
| 2020-01-07 | $13.96 | $13.96 | $13.63 | $13.66 | $12.99 | 610,359 |
| 2020-01-06 | $13.76 | $13.89 | $13.66 | $13.77 | $13.10 | 732,103 |
| 2020-01-03 | $13.73 | $13.83 | $13.57 | $13.81 | $13.14 | 755,182 |
| 2020-01-02 | $13.68 | $13.74 | $13.47 | $13.69 | $13.02 | 882,266 |
| 2019-12-31 | $13.48 | $13.69 | $13.42 | $13.68 | $13.01 | 795,526 |
| 2019-12-30 | $13.47 | $13.63 | $13.45 | $13.49 | $12.83 | 744,160 |
| 2019-12-27 | $13.42 | $13.54 | $13.38 | $13.45 | $12.79 | 529,555 |
| 2019-12-26 | $13.41 | $13.50 | $13.36 | $13.36 | $12.71 | 194,181 |
| 2019-12-24 | $13.49 | $13.49 | $13.37 | $13.41 | $12.75 | 102,612 |
| 2019-12-23 | $13.49 | $13.58 | $13.45 | $13.50 | $12.84 | 387,795 |
| 2019-12-20 | $13.32 | $13.53 | $13.31 | $13.50 | $12.84 | 727,685 |
| 2019-12-19 | $13.35 | $13.39 | $13.24 | $13.27 | $12.62 | 561,977 |
| 2019-12-18 | $13.10 | $13.29 | $13.04 | $13.26 | $12.61 | 726,556 |
| 2019-12-17 | $13.18 | $13.30 | $12.99 | $13.02 | $12.38 | 899,771 |
| 2019-12-16 | $13.31 | $13.37 | $13.14 | $13.24 | $12.59 | 893,354 |
| 2019-12-13 | $13.60 | $13.62 | $13.28 | $13.28 | $12.63 | 748,046 |
| 2019-12-12 | $13.86 | $14.13 | $13.59 | $13.62 | $12.95 | 1,045,171 |
| 2019-12-11 | $13.74 | $13.74 | $13.66 | $13.67 | $13.00 | 400,815 |
| 2019-12-10 | $13.83 | $13.83 | $13.60 | $13.63 | $12.96 | 597,473 |
| 2019-12-09 | $13.82 | $13.88 | $13.77 | $13.87 | $13.19 | 471,208 |
| 2019-12-06 | $13.84 | $13.84 | $13.74 | $13.76 | $13.09 | 482,853 |
| 2019-12-05 | $13.65 | $13.81 | $13.62 | $13.78 | $13.11 | 753,026 |
| 2019-12-04 | $13.38 | $13.74 | $13.38 | $13.63 | $12.96 | 779,525 |
| 2019-12-03 | $13.34 | $13.43 | $13.30 | $13.38 | $12.73 | 476,612 |
| 2019-12-02 | $13.32 | $13.44 | $13.25 | $13.39 | $12.74 | 756,743 |
| 2019-11-29 | $13.38 | $13.48 | $13.31 | $13.37 | $12.72 | 187,630 |
| 2019-11-27 | $13.44 | $13.50 | $13.37 | $13.41 | $12.75 | 475,453 |
| 2019-11-26 | $13.36 | $13.45 | $13.29 | $13.41 | $12.75 | 355,206 |
| 2019-11-25 | $13.36 | $13.42 | $13.27 | $13.38 | $12.73 | 571,977 |
| 2019-11-22 | $13.14 | $13.45 | $13.05 | $13.39 | $12.68 | 973,350 |
| 2019-11-21 | $12.94 | $13.13 | $12.85 | $13.10 | $12.40 | 899,610 |
| 2019-11-20 | $12.78 | $12.95 | $12.67 | $12.85 | $12.17 | 869,356 |
| 2019-11-19 | $12.75 | $12.85 | $12.57 | $12.82 | $12.14 | 1,362,622 |
| 2019-11-18 | $12.71 | $12.86 | $12.69 | $12.73 | $12.05 | 669,151 |
| 2019-11-15 | $12.94 | $13.00 | $12.81 | $12.85 | $12.17 | 552,828 |
| 2019-11-14 | $12.85 | $12.91 | $12.79 | $12.89 | $12.21 | 463,155 |
| 2019-11-13 | $12.82 | $13.00 | $12.77 | $12.91 | $12.22 | 429,989 |
| 2019-11-12 | $12.98 | $12.98 | $12.58 | $12.85 | $12.17 | 824,189 |
| 2019-11-11 | $12.63 | $12.98 | $12.61 | $12.90 | $12.21 | 542,073 |
| 2019-11-08 | $12.60 | $12.67 | $12.36 | $12.66 | $11.99 | 1,663,810 |
| 2019-11-07 | $12.77 | $13.33 | $12.48 | $12.64 | $11.97 | 1,981,329 |
| 2019-11-06 | $13.03 | $13.10 | $12.86 | $12.95 | $12.26 | 1,339,151 |
| 2019-11-05 | $12.97 | $13.12 | $12.91 | $13.08 | $12.39 | 714,549 |
| 2019-11-04 | $13.16 | $13.25 | $13.00 | $13.02 | $12.33 | 895,286 |
| 2019-11-01 | $12.78 | $13.14 | $12.78 | $13.14 | $12.44 | 563,831 |
| 2019-10-31 | $12.67 | $12.94 | $12.61 | $12.85 | $12.17 | 750,652 |
| 2019-10-30 | $12.79 | $12.81 | $12.62 | $12.64 | $11.97 | 429,983 |
| 2019-10-29 | $12.90 | $12.92 | $12.81 | $12.81 | $12.13 | 362,660 |
| 2019-10-28 | $12.80 | $12.92 | $12.79 | $12.89 | $12.21 | 415,081 |
| 2019-10-25 | $12.78 | $12.82 | $12.66 | $12.79 | $12.11 | 335,080 |
| 2019-10-24 | $12.85 | $12.93 | $12.72 | $12.83 | $12.15 | 466,616 |
| 2019-10-23 | $12.80 | $12.87 | $12.77 | $12.83 | $12.15 | 361,252 |
| 2019-10-22 | $12.72 | $12.82 | $12.67 | $12.81 | $12.13 | 428,424 |
| 2019-10-21 | $12.53 | $12.72 | $12.48 | $12.69 | $12.02 | 410,470 |
| 2019-10-18 | $12.56 | $12.61 | $12.38 | $12.51 | $11.85 | 667,203 |
| 2019-10-17 | $12.60 | $12.69 | $12.52 | $12.58 | $11.91 | 380,755 |
| 2019-10-16 | $12.43 | $12.75 | $12.43 | $12.58 | $11.91 | 798,421 |
| 2019-10-15 | $12.48 | $12.52 | $12.36 | $12.40 | $11.74 | 1,566,430 |
| 2019-10-14 | $12.73 | $12.73 | $12.44 | $12.52 | $11.86 | 637,854 |
| 2019-10-11 | $12.79 | $12.97 | $12.78 | $12.79 | $12.11 | 723,047 |
| 2019-10-10 | $12.71 | $12.77 | $12.64 | $12.72 | $12.04 | 448,951 |
| 2019-10-09 | $12.53 | $12.75 | $12.53 | $12.72 | $12.04 | 437,458 |
| 2019-10-08 | $12.34 | $12.55 | $12.25 | $12.48 | $11.82 | 1,420,946 |
| 2019-10-07 | $12.58 | $12.59 | $12.38 | $12.40 | $11.74 | 722,638 |
| 2019-10-04 | $12.70 | $12.78 | $12.47 | $12.61 | $11.94 | 588,855 |
| 2019-10-03 | $12.42 | $12.74 | $12.30 | $12.70 | $12.03 | 993,911 |
| 2019-10-02 | $12.30 | $12.40 | $12.21 | $12.37 | $11.71 | 888,897 |
| 2019-10-01 | $12.51 | $12.51 | $12.23 | $12.36 | $11.70 | 966,650 |
| 2019-09-30 | $12.40 | $12.53 | $12.40 | $12.47 | $11.81 | 552,661 |
| 2019-09-27 | $12.60 | $12.60 | $12.33 | $12.40 | $11.74 | 723,368 |
| 2019-09-26 | $12.76 | $12.79 | $12.56 | $12.59 | $11.92 | 547,665 |
| 2019-09-25 | $12.72 | $12.83 | $12.69 | $12.74 | $12.06 | 520,216 |
| 2019-09-24 | $12.97 | $12.98 | $12.63 | $12.73 | $12.05 | 748,609 |
| 2019-09-23 | $12.83 | $12.96 | $12.81 | $12.95 | $12.26 | 380,880 |
| 2019-09-20 | $12.85 | $12.92 | $12.77 | $12.89 | $12.21 | 626,475 |
| 2019-09-19 | $12.93 | $13.04 | $12.84 | $12.88 | $12.20 | 461,568 |
| 2019-09-18 | $13.09 | $13.11 | $12.75 | $12.96 | $12.27 | 781,317 |
| 2019-09-17 | $13.30 | $13.33 | $13.05 | $13.10 | $12.40 | 713,963 |
| 2019-09-16 | $13.46 | $13.55 | $13.30 | $13.37 | $12.66 | 660,242 |
| 2019-09-13 | $13.52 | $13.64 | $13.37 | $13.52 | $12.80 | 721,736 |
| 2019-09-12 | $13.61 | $13.64 | $13.44 | $13.58 | $12.86 | 1,092,186 |
| 2019-09-11 | $13.43 | $13.67 | $13.31 | $13.58 | $12.86 | 1,279,338 |
| 2019-09-10 | $13.02 | $13.46 | $12.91 | $13.43 | $12.72 | 1,274,261 |
| 2019-09-09 | $13.09 | $13.13 | $12.99 | $13.02 | $12.33 | 684,871 |
| 2019-09-06 | $13.02 | $13.13 | $12.89 | $13.08 | $12.39 | 1,304,770 |
| 2019-09-05 | $12.65 | $13.04 | $12.59 | $12.94 | $12.25 | 1,268,200 |
| 2019-09-04 | $12.54 | $12.65 | $12.43 | $12.63 | $11.96 | 681,123 |
| 2019-09-03 | $12.54 | $12.56 | $12.32 | $12.54 | $11.87 | 1,087,309 |
| 2019-08-30 | $12.15 | $12.64 | $12.15 | $12.61 | $11.94 | 1,480,580 |
| 2019-08-29 | $11.98 | $12.25 | $11.98 | $12.16 | $11.51 | 672,524 |
| 2019-08-28 | $11.77 | $11.99 | $11.73 | $11.88 | $11.25 | 835,301 |
| 2019-08-27 | $12.07 | $12.07 | $11.76 | $11.83 | $11.20 | 1,105,133 |
| 2019-08-26 | $12.25 | $12.25 | $11.96 | $12.01 | $11.37 | 776,235 |
| 2019-08-23 | $12.40 | $12.40 | $12.15 | $12.18 | $11.53 | 1,069,372 |
| 2019-08-22 | $12.54 | $12.55 | $12.41 | $12.42 | $11.76 | 1,003,080 |
| 2019-08-21 | $12.43 | $12.53 | $12.38 | $12.53 | $11.86 | 933,573 |
| 2019-08-20 | $12.43 | $12.54 | $12.35 | $12.39 | $11.73 | 807,035 |
| 2019-08-19 | $12.45 | $12.57 | $12.43 | $12.53 | $11.81 | 606,449 |
| 2019-08-16 | $12.30 | $12.54 | $12.24 | $12.44 | $11.72 | 908,005 |
| 2019-08-15 | $12.24 | $12.30 | $12.14 | $12.27 | $11.56 | 975,422 |
| 2019-08-14 | $12.03 | $12.06 | $11.72 | $12.02 | $11.33 | 1,966,876 |
| 2019-08-13 | $12.28 | $12.34 | $12.13 | $12.20 | $11.50 | 1,435,766 |
| 2019-08-12 | $12.43 | $12.56 | $12.24 | $12.24 | $11.53 | 1,156,900 |
| 2019-08-09 | $13.40 | $13.40 | $12.56 | $12.66 | $11.93 | 1,644,214 |
| 2019-08-08 | $12.70 | $13.49 | $12.52 | $13.30 | $12.53 | 1,665,064 |
| 2019-08-07 | $12.37 | $12.45 | $12.17 | $12.31 | $11.60 | 1,737,163 |
| 2019-08-06 | $12.33 | $12.49 | $12.25 | $12.45 | $11.73 | 1,068,597 |
| 2019-08-05 | $12.66 | $12.74 | $12.36 | $12.44 | $11.72 | 832,472 |
| 2019-08-02 | $12.75 | $12.83 | $12.66 | $12.78 | $12.04 | 513,680 |
| 2019-08-01 | $12.82 | $13.01 | $12.78 | $12.80 | $12.06 | 913,775 |
| 2019-07-31 | $12.87 | $12.98 | $12.76 | $12.79 | $12.05 | 730,194 |
| 2019-07-30 | $12.87 | $12.96 | $12.84 | $12.90 | $12.16 | 524,486 |
| 2019-07-29 | $12.85 | $12.94 | $12.79 | $12.93 | $12.18 | 541,071 |
| 2019-07-26 | $12.86 | $12.90 | $12.71 | $12.85 | $12.11 | 683,867 |
| 2019-07-25 | $12.88 | $13.06 | $12.85 | $12.87 | $12.13 | 1,194,940 |
| 2019-07-24 | $12.86 | $12.98 | $12.75 | $12.89 | $12.15 | 1,527,372 |
| 2019-07-23 | $12.40 | $12.50 | $12.26 | $12.33 | $11.62 | 767,779 |
| 2019-07-22 | $12.29 | $12.33 | $12.18 | $12.29 | $11.58 | 776,330 |
| 2019-07-19 | $12.55 | $12.60 | $12.28 | $12.28 | $11.57 | 801,428 |
| 2019-07-18 | $12.60 | $12.67 | $12.22 | $12.60 | $11.87 | 1,177,424 |
| 2019-07-17 | $12.92 | $12.92 | $12.61 | $12.61 | $11.88 | 594,316 |
| 2019-07-16 | $13.15 | $13.19 | $12.90 | $12.90 | $12.16 | 1,332,998 |
| 2019-07-15 | $13.01 | $13.17 | $12.92 | $13.15 | $12.39 | 568,915 |
| 2019-07-12 | $13.09 | $13.19 | $12.94 | $12.99 | $12.24 | 915,709 |
| 2019-07-11 | $13.18 | $13.23 | $13.09 | $13.09 | $12.34 | 509,912 |
| 2019-07-10 | $13.07 | $13.21 | $13.04 | $13.18 | $12.42 | 932,409 |
| 2019-07-09 | $13.15 | $13.15 | $13.00 | $13.08 | $12.33 | 619,935 |
| 2019-07-08 | $13.22 | $13.22 | $12.95 | $13.14 | $12.38 | 1,062,870 |
| 2019-07-05 | $13.39 | $13.39 | $13.10 | $13.22 | $12.46 | 550,674 |
| 2019-07-03 | $13.47 | $13.48 | $13.39 | $13.46 | $12.68 | 301,470 |
| 2019-07-02 | $13.45 | $13.47 | $13.34 | $13.47 | $12.69 | 872,559 |
| 2019-07-01 | $13.39 | $13.57 | $13.32 | $13.39 | $12.62 | 1,313,407 |
| 2019-06-28 | $13.14 | $13.42 | $13.13 | $13.35 | $12.58 | 887,015 |
| 2019-06-27 | $13.11 | $13.18 | $12.88 | $13.14 | $12.38 | 3,093,747 |
| 2019-06-26 | $13.33 | $13.41 | $13.07 | $13.07 | $12.32 | 655,883 |
| 2019-06-25 | $13.37 | $13.50 | $13.32 | $13.37 | $12.60 | 510,669 |
| 2019-06-24 | $13.37 | $13.50 | $13.24 | $13.40 | $12.63 | 777,048 |
| 2019-06-21 | $13.44 | $13.49 | $13.28 | $13.36 | $12.59 | 1,031,700 |
| 2019-06-20 | $13.84 | $13.93 | $13.48 | $13.49 | $12.71 | 941,087 |
| 2019-06-19 | $13.84 | $13.91 | $13.72 | $13.79 | $12.99 | 886,323 |
| 2019-06-18 | $13.89 | $13.94 | $13.80 | $13.88 | $13.08 | 940,505 |
| 2019-06-17 | $13.77 | $13.92 | $13.74 | $13.86 | $13.06 | 1,250,109 |
| 2019-06-14 | $13.75 | $13.86 | $13.66 | $13.76 | $12.97 | 1,498,421 |
| 2019-06-13 | $13.43 | $13.76 | $13.41 | $13.74 | $12.95 | 1,733,534 |
| 2019-06-12 | $13.26 | $13.40 | $13.22 | $13.39 | $12.62 | 686,134 |
| 2019-06-11 | $13.31 | $13.34 | $13.16 | $13.22 | $12.46 | 391,968 |
| 2019-06-10 | $13.33 | $13.37 | $13.16 | $13.27 | $12.50 | 514,886 |
| 2019-06-07 | $13.25 | $13.31 | $13.15 | $13.25 | $12.49 | 588,822 |
| 2019-06-06 | $13.23 | $13.26 | $13.07 | $13.21 | $12.45 | 757,925 |
| 2019-06-05 | $13.25 | $13.43 | $13.18 | $13.22 | $12.46 | 874,109 |
| 2019-06-04 | $13.28 | $13.32 | $13.19 | $13.22 | $12.46 | 1,718,534 |
| 2019-06-03 | $13.01 | $13.26 | $12.98 | $13.19 | $12.43 | 1,557,062 |
| 2019-05-31 | $12.78 | $13.17 | $12.72 | $13.02 | $12.27 | 1,412,947 |
| 2019-05-30 | $12.95 | $13.15 | $12.81 | $12.85 | $12.11 | 1,303,280 |
| 2019-05-29 | $12.99 | $13.16 | $12.95 | $13.00 | $12.19 | 1,757,600 |
| 2019-05-28 | $13.26 | $13.29 | $13.04 | $13.05 | $12.24 | 1,252,435 |
| 2019-05-24 | $13.29 | $13.42 | $13.20 | $13.29 | $12.47 | 948,015 |
| 2019-05-23 | $13.31 | $13.37 | $13.21 | $13.28 | $12.46 | 916,343 |
| 2019-05-22 | $13.42 | $13.56 | $13.25 | $13.38 | $12.55 | 2,006,727 |
| 2019-05-21 | $13.61 | $13.76 | $13.28 | $13.41 | $12.58 | 3,179,500 |
| 2019-05-20 | $13.87 | $13.88 | $13.55 | $13.58 | $12.74 | 1,529,910 |
| 2019-05-17 | $13.79 | $14.03 | $13.78 | $13.93 | $13.07 | 1,238,479 |
| 2019-05-16 | $13.80 | $14.02 | $13.77 | $13.85 | $12.99 | 2,894,097 |
| 2019-05-15 | $13.95 | $14.07 | $13.82 | $13.83 | $12.97 | 1,558,964 |
| 2019-05-14 | $14.07 | $14.12 | $13.95 | $14.02 | $13.15 | 583,682 |
| 2019-05-13 | $13.87 | $14.04 | $13.77 | $14.00 | $13.13 | 1,101,456 |
| 2019-05-10 | $14.00 | $14.07 | $13.82 | $13.98 | $13.11 | 1,016,542 |
| 2019-05-09 | $14.05 | $14.08 | $13.86 | $13.98 | $13.11 | 1,208,120 |
| 2019-05-08 | $14.26 | $14.31 | $14.02 | $14.10 | $13.23 | 1,207,658 |
| 2019-05-07 | $14.12 | $14.29 | $13.97 | $14.27 | $13.38 | 1,594,620 |
| 2019-05-06 | $14.10 | $14.22 | $13.94 | $14.12 | $13.24 | 1,120,885 |
| 2019-05-03 | $14.04 | $14.65 | $13.90 | $14.24 | $13.36 | 1,670,613 |
| 2019-05-02 | $15.26 | $15.82 | $15.26 | $15.78 | $14.80 | 251,600 |
| 2019-05-01 | $15.48 | $15.63 | $15.18 | $15.24 | $14.29 | 2,209,387 |
| 2019-04-30 | $15.33 | $15.58 | $15.31 | $15.51 | $14.55 | 1,191,823 |
| 2019-04-29 | $15.39 | $15.53 | $15.26 | $15.36 | $14.41 | 1,015,317 |
| 2019-04-26 | $14.99 | $15.57 | $14.99 | $15.45 | $14.49 | 1,691,834 |
| 2019-04-25 | $15.00 | $15.19 | $14.91 | $15.04 | $14.11 | 1,313,238 |
| 2019-04-24 | $14.78 | $15.05 | $14.78 | $15.01 | $14.08 | 1,348,730 |
| 2019-04-23 | $14.83 | $14.92 | $14.72 | $14.82 | $13.90 | 1,068,368 |
| 2019-04-22 | $14.82 | $14.95 | $14.76 | $14.80 | $13.88 | 754,221 |
| 2019-04-18 | $14.87 | $15.02 | $14.75 | $14.87 | $13.95 | 1,198,194 |
| 2019-04-17 | $14.80 | $14.85 | $14.71 | $14.82 | $13.90 | 677,890 |
| 2019-04-16 | $15.05 | $15.09 | $14.72 | $14.78 | $13.86 | 850,801 |
| 2019-04-15 | $14.88 | $15.04 | $14.81 | $15.01 | $14.08 | 889,688 |
| 2019-04-12 | $14.84 | $14.92 | $14.71 | $14.89 | $13.97 | 1,383,448 |
| 2019-04-11 | $14.75 | $14.93 | $14.73 | $14.84 | $13.92 | 418,111 |
| 2019-04-10 | $14.92 | $14.92 | $14.76 | $14.79 | $13.87 | 595,518 |
| 2019-04-09 | $14.80 | $14.95 | $14.74 | $14.87 | $13.95 | 558,421 |
| 2019-04-08 | $14.90 | $15.04 | $14.82 | $14.87 | $13.95 | 761,723 |
| 2019-04-05 | $14.85 | $14.96 | $14.70 | $14.94 | $14.01 | 1,235,216 |
| 2019-04-04 | $14.77 | $14.83 | $14.69 | $14.83 | $13.91 | 458,522 |
| 2019-04-03 | $14.86 | $14.94 | $14.76 | $14.77 | $13.85 | 525,526 |
| 2019-04-02 | $14.84 | $14.93 | $14.73 | $14.88 | $13.96 | 742,349 |
| 2019-04-01 | $14.52 | $14.88 | $14.52 | $14.82 | $13.90 | 1,074,241 |
| 2019-03-29 | $14.61 | $14.66 | $14.53 | $14.61 | $13.70 | 682,038 |
| 2019-03-28 | $14.64 | $14.72 | $14.56 | $14.57 | $13.67 | 445,642 |
| 2019-03-27 | $14.66 | $14.73 | $14.58 | $14.63 | $13.72 | 687,604 |
| 2019-03-26 | $14.66 | $14.76 | $14.58 | $14.62 | $13.71 | 1,159,464 |
| 2019-03-25 | $14.61 | $14.69 | $14.49 | $14.63 | $13.72 | 726,089 |
| 2019-03-22 | $14.93 | $14.95 | $14.63 | $14.67 | $13.76 | 1,584,513 |
| 2019-03-21 | $14.80 | $14.96 | $14.76 | $14.94 | $14.01 | 621,828 |
| 2019-03-20 | $15.00 | $15.03 | $14.82 | $14.83 | $13.91 | 845,298 |
| 2019-03-19 | $15.19 | $15.22 | $14.97 | $15.04 | $14.11 | 702,741 |
| 2019-03-18 | $15.05 | $15.10 | $14.98 | $15.05 | $14.12 | 536,177 |
| 2019-03-15 | $15.06 | $15.07 | $14.95 | $15.00 | $14.07 | 659,392 |
| 2019-03-14 | $15.06 | $15.16 | $14.98 | $15.05 | $14.12 | 504,579 |
| 2019-03-13 | $15.07 | $15.09 | $14.86 | $15.06 | $14.13 | 1,043,676 |
| 2019-03-12 | $15.20 | $15.22 | $14.90 | $15.00 | $14.07 | 1,169,769 |
| 2019-03-11 | $15.00 | $15.21 | $14.89 | $15.19 | $14.25 | 1,415,486 |
| 2019-03-08 | $14.77 | $14.88 | $14.75 | $14.85 | $13.87 | 653,100 |
| 2019-03-07 | $14.96 | $14.98 | $14.77 | $14.85 | $13.87 | 1,366,485 |
| 2019-03-06 | $15.08 | $15.08 | $14.93 | $14.99 | $14.00 | 1,066,950 |
| 2019-03-05 | $15.05 | $15.21 | $14.97 | $15.05 | $14.06 | 1,381,217 |
| 2019-03-04 | $15.03 | $15.15 | $14.96 | $15.09 | $14.10 | 2,163,407 |
| 2019-03-01 | $15.05 | $15.14 | $14.85 | $15.04 | $14.05 | 1,654,995 |
| 2019-02-28 | $14.74 | $15.13 | $14.68 | $15.01 | $14.02 | 1,864,364 |
| 2019-02-27 | $14.71 | $14.77 | $14.38 | $14.72 | $13.75 | 1,807,300 |
| 2019-02-26 | $14.49 | $15.11 | $14.49 | $14.77 | $13.80 | 2,862,064 |
| 2019-02-25 | $13.96 | $14.59 | $13.95 | $14.59 | $13.63 | 3,006,300 |
| 2019-02-22 | $13.91 | $14.21 | $13.66 | $14.19 | $13.26 | 263,800 |
| 2019-02-21 | $15.54 | $15.68 | $15.46 | $15.59 | $14.57 | 1,461,448 |
| 2019-02-20 | $15.56 | $15.62 | $15.43 | $15.56 | $14.54 | 1,298,961 |
| 2019-02-19 | $15.64 | $15.66 | $15.42 | $15.59 | $14.57 | 1,094,214 |
| 2019-02-15 | $15.75 | $15.85 | $15.58 | $15.69 | $14.66 | 695,957 |
| 2019-02-14 | $15.79 | $15.83 | $15.54 | $15.61 | $14.58 | 1,021,165 |
| 2019-02-13 | $15.79 | $15.92 | $15.75 | $15.77 | $14.73 | 850,765 |
| 2019-02-12 | $15.62 | $15.74 | $15.49 | $15.73 | $14.70 | 1,258,321 |
| 2019-02-11 | $15.43 | $15.63 | $15.38 | $15.56 | $14.54 | 989,698 |
| 2019-02-08 | $15.48 | $15.62 | $15.42 | $15.48 | $14.46 | 541,570 |
| 2019-02-07 | $15.43 | $15.64 | $15.31 | $15.51 | $14.49 | 851,058 |
| 2019-02-06 | $15.57 | $15.58 | $15.37 | $15.53 | $14.51 | 1,417,197 |
| 2019-02-05 | $15.59 | $15.61 | $15.48 | $15.56 | $14.54 | 1,049,798 |
| 2019-02-04 | $15.49 | $15.60 | $15.38 | $15.55 | $14.53 | 968,195 |
| 2019-02-01 | $15.15 | $15.46 | $15.11 | $15.43 | $14.42 | 819,533 |
| 2019-01-31 | $14.99 | $15.19 | $14.89 | $15.18 | $14.18 | 644,993 |
| 2019-01-30 | $14.90 | $15.08 | $14.90 | $14.92 | $13.94 | 381,494 |
| 2019-01-29 | $14.85 | $15.07 | $14.80 | $14.91 | $13.93 | 691,314 |
| 2019-01-28 | $14.95 | $15.01 | $14.84 | $14.85 | $13.87 | 726,179 |
| 2019-01-25 | $15.06 | $15.15 | $14.89 | $15.05 | $14.06 | 473,164 |
| 2019-01-24 | $14.97 | $15.11 | $14.95 | $14.97 | $13.99 | 690,254 |
| 2019-01-23 | $14.94 | $15.12 | $14.92 | $15.03 | $14.04 | 548,686 |
| 2019-01-22 | $15.00 | $15.06 | $14.83 | $14.92 | $13.94 | 793,877 |
| 2019-01-18 | $15.10 | $15.22 | $14.99 | $15.08 | $14.09 | 878,858 |
| 2019-01-17 | $14.90 | $15.16 | $14.90 | $15.02 | $14.03 | 630,105 |
| 2019-01-16 | $15.06 | $15.14 | $14.81 | $14.98 | $14.00 | 884,128 |
| 2019-01-15 | $15.06 | $15.21 | $15.03 | $15.09 | $14.10 | 469,403 |
| 2019-01-14 | $15.21 | $15.30 | $15.05 | $15.13 | $14.14 | 545,453 |
| 2019-01-11 | $14.96 | $15.31 | $14.91 | $15.20 | $14.20 | 1,074,730 |
| 2019-01-10 | $14.83 | $14.95 | $14.72 | $14.92 | $13.94 | 1,410,615 |
| 2019-01-09 | $14.87 | $14.97 | $14.68 | $14.80 | $13.83 | 968,704 |
| 2019-01-08 | $14.74 | $14.92 | $14.57 | $14.88 | $13.90 | 1,583,578 |
| 2019-01-07 | $14.46 | $14.77 | $14.35 | $14.71 | $13.74 | 1,185,057 |
| 2019-01-04 | $14.35 | $14.70 | $14.27 | $14.50 | $13.55 | 1,018,592 |
| 2019-01-03 | $14.19 | $14.30 | $14.06 | $14.16 | $13.23 | 1,465,016 |
| 2019-01-02 | $13.75 | $14.39 | $13.74 | $14.28 | $13.34 | 3,174,530 |
| 2018-12-31 | $13.71 | $13.95 | $13.65 | $13.94 | $13.02 | 2,425,908 |
| 2018-12-28 | $13.87 | $13.94 | $13.61 | $13.66 | $12.76 | 1,850,741 |
| 2018-12-27 | $13.70 | $13.86 | $13.59 | $13.79 | $12.88 | 1,802,885 |
| 2018-12-26 | $13.55 | $13.80 | $13.34 | $13.77 | $12.86 | 1,730,642 |
| 2018-12-24 | $13.60 | $13.69 | $13.40 | $13.44 | $12.56 | 1,085,887 |
| 2018-12-21 | $13.90 | $14.04 | $13.59 | $13.68 | $12.78 | 1,663,443 |
| 2018-12-20 | $14.06 | $14.15 | $13.85 | $13.91 | $13.00 | 1,242,132 |
| 2018-12-19 | $13.98 | $14.21 | $13.96 | $14.03 | $13.11 | 1,730,729 |
| 2018-12-18 | $14.19 | $14.19 | $13.82 | $13.96 | $13.04 | 1,390,706 |
| 2018-12-17 | $14.30 | $14.55 | $13.99 | $14.09 | $13.16 | 1,292,923 |
| 2018-12-14 | $14.57 | $14.72 | $14.39 | $14.39 | $13.44 | 1,163,993 |
| 2018-12-13 | $14.75 | $14.91 | $14.67 | $14.72 | $13.75 | 647,132 |
| 2018-12-12 | $14.99 | $15.10 | $14.66 | $14.72 | $13.75 | 875,989 |
| 2018-12-11 | $14.79 | $14.81 | $14.42 | $14.68 | $13.71 | 1,174,695 |
| 2018-12-10 | $14.70 | $14.77 | $14.49 | $14.63 | $13.67 | 719,760 |
| 2018-12-07 | $14.83 | $15.00 | $14.65 | $14.70 | $13.73 | 742,522 |
| 2018-12-06 | $14.75 | $14.85 | $14.50 | $14.84 | $13.86 | 1,051,169 |
| 2018-12-04 | $15.05 | $15.38 | $14.95 | $14.97 | $13.99 | 1,422,550 |
| 2018-12-03 | $14.96 | $15.21 | $14.73 | $15.09 | $14.10 | 1,383,911 |
| 2018-11-30 | $14.56 | $14.86 | $14.51 | $14.85 | $13.87 | 523,690 |
| 2018-11-29 | $14.73 | $14.76 | $14.54 | $14.55 | $13.59 | 838,281 |
| 2018-11-28 | $14.51 | $14.79 | $14.50 | $14.76 | $13.79 | 527,470 |
| 2018-11-27 | $14.79 | $14.82 | $14.43 | $14.54 | $13.58 | 680,449 |
| 2018-11-26 | $14.77 | $14.94 | $14.62 | $14.83 | $13.86 | 868,159 |
| 2018-11-23 | $14.58 | $14.86 | $14.50 | $14.75 | $13.72 | 519,841 |
| 2018-11-21 | $14.54 | $14.74 | $14.37 | $14.58 | $13.57 | 913,339 |
| 2018-11-20 | $14.74 | $14.77 | $14.46 | $14.49 | $13.48 | 1,176,897 |
| 2018-11-19 | $14.81 | $15.03 | $14.81 | $14.90 | $13.86 | 982,336 |
| 2018-11-16 | $14.72 | $15.00 | $14.67 | $14.86 | $13.83 | 1,041,227 |
| 2018-11-15 | $14.87 | $15.03 | $14.78 | $14.82 | $13.79 | 1,151,666 |
| 2018-11-14 | $15.23 | $15.27 | $14.92 | $14.99 | $13.95 | 999,168 |
| 2018-11-13 | $15.21 | $15.29 | $15.05 | $15.17 | $14.12 | 1,531,424 |
| 2018-11-12 | $15.61 | $15.80 | $14.87 | $15.21 | $14.15 | 2,134,200 |
| 2018-11-09 | $15.72 | $15.96 | $15.44 | $15.66 | $14.57 | 1,640,917 |
| 2018-11-08 | $15.72 | $16.26 | $15.24 | $15.82 | $14.72 | 2,503,758 |
| 2018-11-07 | $15.43 | $15.72 | $15.37 | $15.44 | $14.37 | 1,523,382 |
| 2018-11-06 | $15.02 | $15.34 | $15.02 | $15.33 | $14.26 | 931,866 |
| 2018-11-05 | $14.95 | $15.07 | $14.90 | $15.03 | $13.99 | 1,788,845 |
| 2018-11-02 | $15.13 | $15.23 | $14.92 | $14.96 | $13.92 | 788,429 |
| 2018-11-01 | $15.14 | $15.47 | $14.98 | $15.10 | $14.05 | 1,269,870 |
| 2018-10-31 | $14.70 | $15.18 | $14.70 | $15.04 | $13.99 | 2,405,000 |
| 2018-10-30 | $14.51 | $14.70 | $14.47 | $14.64 | $13.62 | 1,341,454 |
| 2018-10-29 | $14.50 | $14.63 | $14.37 | $14.46 | $13.45 | 1,075,593 |
| 2018-10-26 | $14.41 | $14.54 | $14.10 | $14.38 | $13.38 | 747,637 |
| 2018-10-25 | $14.45 | $14.71 | $14.29 | $14.58 | $13.57 | 816,638 |
| 2018-10-24 | $14.61 | $15.04 | $14.42 | $14.45 | $13.45 | 1,188,644 |
| 2018-10-23 | $14.34 | $14.66 | $13.99 | $14.58 | $13.57 | 1,780,993 |
| 2018-10-22 | $14.76 | $14.88 | $14.35 | $14.51 | $13.50 | 1,183,972 |
| 2018-10-19 | $14.88 | $14.90 | $14.63 | $14.76 | $13.73 | 1,270,861 |
| 2018-10-18 | $15.12 | $15.19 | $14.80 | $14.82 | $13.79 | 547,696 |
| 2018-10-17 | $15.37 | $15.57 | $15.08 | $15.17 | $14.12 | 993,959 |
| 2018-10-16 | $15.26 | $15.63 | $15.06 | $15.54 | $14.46 | 1,029,504 |
| 2018-10-15 | $14.83 | $14.88 | $14.65 | $14.80 | $13.77 | 707,025 |
| 2018-10-12 | $14.53 | $14.93 | $14.46 | $14.84 | $13.81 | 1,330,926 |
| 2018-10-11 | $14.47 | $14.62 | $14.36 | $14.41 | $13.41 | 738,598 |
| 2018-10-10 | $14.94 | $14.95 | $14.42 | $14.44 | $13.44 | 1,577,182 |
| 2018-10-09 | $14.91 | $15.14 | $14.86 | $14.90 | $13.86 | 816,910 |
| 2018-10-08 | $14.90 | $15.11 | $14.90 | $15.09 | $14.04 | 494,024 |
| 2018-10-05 | $14.90 | $15.08 | $14.84 | $14.92 | $13.88 | 585,738 |
| 2018-10-04 | $15.11 | $15.12 | $14.80 | $14.90 | $13.86 | 954,437 |
| 2018-10-03 | $15.42 | $15.42 | $15.00 | $15.10 | $14.05 | 1,106,125 |
| 2018-10-02 | $15.86 | $15.86 | $15.37 | $15.45 | $14.38 | 1,475,354 |
| 2018-10-01 | $16.15 | $16.15 | $15.80 | $15.87 | $14.77 | 1,054,937 |
| 2018-09-28 | $16.08 | $16.37 | $16.00 | $16.15 | $15.03 | 2,287,784 |
| 2018-09-27 | $15.15 | $16.05 | $15.15 | $15.88 | $14.78 | 2,085,613 |
| 2018-09-26 | $14.92 | $15.27 | $14.84 | $15.10 | $14.05 | 844,445 |
| 2018-09-25 | $15.05 | $15.06 | $14.81 | $14.91 | $13.87 | 1,017,720 |
| 2018-09-24 | $15.65 | $15.65 | $15.04 | $15.06 | $14.01 | 925,413 |
| 2018-09-21 | $15.21 | $15.30 | $15.14 | $15.18 | $14.12 | 1,374,337 |
| 2018-09-20 | $15.22 | $15.24 | $15.11 | $15.21 | $14.15 | 452,633 |
| 2018-09-19 | $15.25 | $15.34 | $15.14 | $15.17 | $14.12 | 641,642 |
| 2018-09-18 | $15.12 | $15.37 | $15.08 | $15.29 | $14.23 | 846,897 |
| 2018-09-17 | $15.34 | $15.35 | $15.05 | $15.13 | $14.08 | 524,337 |
| 2018-09-14 | $15.42 | $15.42 | $15.29 | $15.35 | $14.28 | 692,669 |
| 2018-09-13 | $15.53 | $15.53 | $15.18 | $15.38 | $14.31 | 807,446 |
| 2018-09-12 | $15.59 | $15.66 | $15.37 | $15.46 | $14.39 | 956,147 |
| 2018-09-11 | $15.32 | $15.57 | $15.11 | $15.56 | $14.48 | 1,196,004 |
| 2018-09-10 | $15.21 | $15.39 | $15.12 | $15.34 | $14.27 | 551,164 |
| 2018-09-07 | $15.10 | $15.31 | $15.07 | $15.11 | $14.06 | 2,624,386 |
| 2018-09-06 | $15.12 | $15.31 | $15.12 | $15.14 | $14.09 | 1,434,769 |
| 2018-09-05 | $15.22 | $15.29 | $15.11 | $15.19 | $14.13 | 743,641 |
| 2018-09-04 | $15.52 | $15.66 | $15.23 | $15.26 | $14.20 | 847,036 |
| 2018-08-31 | $15.24 | $15.77 | $15.12 | $15.60 | $14.52 | 1,815,813 |
| 2018-08-30 | $15.17 | $15.32 | $15.17 | $15.21 | $14.15 | 929,132 |
| 2018-08-29 | $15.19 | $15.32 | $15.17 | $15.24 | $14.18 | 727,709 |
| 2018-08-28 | $15.27 | $15.40 | $15.16 | $15.20 | $14.14 | 705,469 |
| 2018-08-27 | $15.32 | $15.32 | $15.20 | $15.27 | $14.21 | 705,668 |
| 2018-08-24 | $15.45 | $15.52 | $15.25 | $15.27 | $14.21 | 941,523 |
| 2018-08-23 | $15.84 | $15.87 | $15.39 | $15.40 | $14.33 | 763,213 |
| 2018-08-22 | $16.04 | $16.11 | $15.84 | $15.85 | $14.75 | 647,679 |
| 2018-08-21 | $16.08 | $16.17 | $16.06 | $16.10 | $14.98 | 822,038 |
| 2018-08-20 | $15.99 | $16.32 | $15.97 | $16.09 | $14.92 | 953,668 |
| 2018-08-17 | $15.95 | $16.17 | $15.77 | $15.97 | $14.80 | 1,727,801 |
| 2018-08-16 | $15.50 | $15.66 | $15.42 | $15.64 | $14.50 | 1,847,779 |
| 2018-08-15 | $15.47 | $15.57 | $15.43 | $15.51 | $14.38 | 424,174 |
| 2018-08-14 | $15.58 | $15.67 | $15.47 | $15.58 | $14.44 | 657,954 |
| 2018-08-13 | $15.42 | $15.63 | $15.33 | $15.55 | $14.42 | 726,819 |
| 2018-08-10 | $15.52 | $15.53 | $15.29 | $15.37 | $14.25 | 704,351 |
| 2018-08-09 | $15.35 | $15.61 | $15.35 | $15.55 | $14.42 | 838,175 |
| 2018-08-08 | $15.55 | $15.71 | $15.34 | $15.35 | $14.23 | 791,584 |
| 2018-08-07 | $15.46 | $15.69 | $15.37 | $15.51 | $14.38 | 1,254,355 |
| 2018-08-06 | $15.55 | $15.70 | $15.34 | $15.46 | $14.33 | 629,947 |
| 2018-08-03 | $15.83 | $15.93 | $15.27 | $15.55 | $14.42 | 1,382,518 |
| 2018-08-02 | $15.80 | $16.00 | $14.99 | $15.85 | $14.69 | 2,563,886 |
| 2018-08-01 | $15.96 | $16.04 | $15.82 | $15.89 | $14.73 | 980,929 |
| 2018-07-31 | $15.95 | $16.02 | $15.87 | $15.99 | $14.82 | 577,012 |
| 2018-07-30 | $16.20 | $16.24 | $15.88 | $15.97 | $14.80 | 732,546 |
| 2018-07-27 | $16.33 | $16.35 | $16.19 | $16.27 | $15.08 | 750,802 |
| 2018-07-26 | $16.20 | $16.37 | $16.13 | $16.25 | $15.06 | 1,018,577 |
| 2018-07-25 | $16.19 | $16.34 | $16.11 | $16.22 | $15.04 | 581,847 |
| 2018-07-24 | $16.32 | $16.41 | $16.15 | $16.23 | $15.05 | 639,312 |
| 2018-07-23 | $16.43 | $16.48 | $16.26 | $16.36 | $15.17 | 493,534 |
| 2018-07-20 | $16.56 | $16.68 | $16.46 | $16.50 | $15.30 | 553,903 |
| 2018-07-19 | $16.59 | $16.70 | $16.50 | $16.55 | $15.34 | 460,507 |
| 2018-07-18 | $16.80 | $16.80 | $16.61 | $16.77 | $15.55 | 389,510 |
| 2018-07-17 | $16.85 | $16.97 | $16.72 | $16.80 | $15.57 | 770,483 |
| 2018-07-16 | $16.74 | $16.86 | $16.68 | $16.85 | $15.62 | 1,046,097 |
| 2018-07-13 | $16.59 | $16.79 | $16.57 | $16.75 | $15.53 | 991,900 |
| 2018-07-12 | $16.63 | $16.78 | $16.60 | $16.68 | $15.46 | 562,988 |
| 2018-07-11 | $16.96 | $16.96 | $16.30 | $16.63 | $15.42 | 1,257,888 |
| 2018-07-10 | $17.02 | $17.06 | $16.88 | $16.99 | $15.75 | 461,046 |
| 2018-07-09 | $16.85 | $17.06 | $16.80 | $17.00 | $15.76 | 822,465 |
| 2018-07-06 | $16.69 | $16.85 | $16.69 | $16.78 | $15.56 | 492,382 |
| 2018-07-05 | $16.78 | $16.82 | $16.47 | $16.71 | $15.49 | 392,164 |
| 2018-07-03 | $16.58 | $16.82 | $16.55 | $16.70 | $15.48 | 330,565 |
| 2018-07-02 | $16.45 | $16.68 | $16.43 | $16.53 | $15.32 | 701,131 |
| 2018-06-29 | $16.46 | $16.70 | $16.30 | $16.55 | $15.34 | 531,203 |
| 2018-06-28 | $16.43 | $16.54 | $16.37 | $16.39 | $15.19 | 377,811 |
| 2018-06-27 | $16.60 | $16.66 | $16.36 | $16.45 | $15.25 | 547,470 |
| 2018-06-26 | $16.74 | $16.75 | $16.52 | $16.61 | $15.40 | 476,291 |
| 2018-06-25 | $16.51 | $16.75 | $16.42 | $16.72 | $15.50 | 784,229 |
| 2018-06-22 | $16.54 | $16.62 | $16.42 | $16.50 | $15.30 | 386,929 |
| 2018-06-21 | $16.28 | $16.53 | $16.19 | $16.45 | $15.25 | 943,608 |
| 2018-06-20 | $16.19 | $16.33 | $16.13 | $16.28 | $15.09 | 314,865 |
| 2018-06-19 | $16.23 | $16.42 | $16.06 | $16.21 | $15.03 | 559,580 |
| 2018-06-18 | $16.43 | $16.47 | $16.20 | $16.26 | $15.07 | 891,638 |
| 2018-06-15 | $16.40 | $16.55 | $16.31 | $16.51 | $15.31 | 445,724 |
| 2018-06-14 | $16.58 | $16.64 | $16.31 | $16.45 | $15.25 | 717,956 |
| 2018-06-13 | $16.25 | $16.57 | $16.22 | $16.52 | $15.31 | 1,373,707 |
| 2018-06-12 | $16.21 | $16.28 | $16.11 | $16.25 | $15.06 | 323,876 |
| 2018-06-11 | $16.00 | $16.27 | $15.95 | $16.13 | $14.95 | 649,877 |
| 2018-06-08 | $15.91 | $16.16 | $15.91 | $16.00 | $14.83 | 786,387 |
| 2018-06-07 | $16.06 | $16.16 | $15.89 | $15.91 | $14.75 | 470,371 |
| 2018-06-06 | $16.16 | $16.24 | $15.98 | $16.12 | $14.94 | 674,356 |
| 2018-06-05 | $15.99 | $16.23 | $15.94 | $16.14 | $14.96 | 719,196 |
| 2018-06-04 | $16.20 | $16.30 | $16.02 | $16.05 | $14.88 | 668,762 |
| 2018-06-01 | $16.24 | $16.31 | $15.97 | $16.18 | $15.00 | 943,969 |
| 2018-05-31 | $15.96 | $15.98 | $15.65 | $15.78 | $14.63 | 642,576 |
| 2018-05-30 | $15.84 | $16.15 | $15.78 | $16.01 | $14.79 | 576,484 |
| 2018-05-29 | $15.84 | $16.12 | $15.74 | $15.85 | $14.64 | 518,225 |
| 2018-05-25 | $15.82 | $16.07 | $15.75 | $15.83 | $14.62 | 441,255 |
| 2018-05-24 | $15.90 | $16.11 | $15.81 | $15.84 | $14.63 | 519,621 |
| 2018-05-23 | $15.84 | $16.09 | $15.78 | $15.91 | $14.69 | 395,214 |
| 2018-05-22 | $15.98 | $16.09 | $15.71 | $15.87 | $14.66 | 513,735 |
| 2018-05-21 | $15.63 | $16.08 | $15.61 | $15.99 | $14.77 | 636,973 |
| 2018-05-18 | $15.94 | $15.94 | $15.59 | $15.61 | $14.42 | 676,328 |
| 2018-05-17 | $16.03 | $16.09 | $15.88 | $15.92 | $14.70 | 702,063 |
| 2018-05-16 | $16.07 | $16.26 | $15.90 | $16.07 | $14.84 | 749,889 |
| 2018-05-15 | $15.75 | $15.88 | $15.59 | $15.83 | $14.62 | 848,143 |
| 2018-05-14 | $15.95 | $16.11 | $15.81 | $15.85 | $14.64 | 565,255 |
| 2018-05-11 | $16.25 | $16.25 | $15.96 | $16.00 | $14.78 | 616,643 |
| 2018-05-10 | $16.10 | $16.43 | $16.10 | $16.19 | $14.95 | 3,246,991 |
| 2018-05-09 | $15.76 | $15.87 | $15.60 | $15.78 | $14.57 | 791,451 |
| 2018-05-08 | $15.50 | $15.86 | $15.45 | $15.70 | $14.50 | 653,979 |
| 2018-05-07 | $15.49 | $15.59 | $15.29 | $15.49 | $14.31 | 1,054,727 |
| 2018-05-04 | $15.12 | $15.57 | $14.99 | $15.42 | $14.24 | 1,709,597 |
| 2018-05-03 | $14.71 | $15.27 | $14.61 | $15.05 | $13.90 | 1,303,228 |
| 2018-05-02 | $14.18 | $14.30 | $14.16 | $14.17 | $13.09 | 571,203 |
| 2018-05-01 | $14.33 | $14.34 | $14.14 | $14.23 | $13.14 | 456,290 |
| 2018-04-30 | $14.59 | $14.64 | $14.28 | $14.30 | $13.21 | 452,867 |
| 2018-04-27 | $14.50 | $14.58 | $14.40 | $14.51 | $13.40 | 334,893 |
| 2018-04-26 | $14.20 | $14.64 | $14.19 | $14.46 | $13.35 | 720,290 |
| 2018-04-25 | $14.42 | $14.47 | $14.22 | $14.23 | $13.14 | 549,511 |
| 2018-04-24 | $14.49 | $14.73 | $14.40 | $14.45 | $13.34 | 684,528 |
| 2018-04-23 | $14.66 | $14.66 | $14.28 | $14.39 | $13.29 | 503,786 |
| 2018-04-20 | $14.32 | $14.69 | $14.24 | $14.66 | $13.54 | 996,452 |
| 2018-04-19 | $14.25 | $14.37 | $14.06 | $14.29 | $13.20 | 599,605 |
| 2018-04-18 | $14.38 | $14.44 | $14.21 | $14.24 | $13.15 | 744,524 |
| 2018-04-17 | $14.72 | $14.81 | $14.35 | $14.36 | $13.26 | 490,501 |
| 2018-04-16 | $14.54 | $14.68 | $14.42 | $14.58 | $13.46 | 954,781 |
| 2018-04-13 | $14.75 | $14.79 | $14.45 | $14.51 | $13.40 | 646,732 |
| 2018-04-12 | $14.71 | $14.84 | $14.67 | $14.76 | $13.63 | 676,078 |
| 2018-04-11 | $14.49 | $14.81 | $14.49 | $14.71 | $13.59 | 1,376,127 |
| 2018-04-10 | $14.81 | $14.81 | $14.54 | $14.57 | $13.46 | 354,340 |
| 2018-04-09 | $14.80 | $14.86 | $14.66 | $14.67 | $13.55 | 329,637 |
| 2018-04-06 | $14.71 | $14.84 | $14.57 | $14.74 | $13.61 | 605,774 |
| 2018-04-05 | $14.85 | $14.90 | $14.74 | $14.80 | $13.67 | 524,040 |
| 2018-04-04 | $14.63 | $14.87 | $14.56 | $14.84 | $13.71 | 530,131 |
| 2018-04-03 | $14.60 | $14.81 | $14.53 | $14.76 | $13.63 | 774,586 |
| 2018-04-02 | $14.66 | $14.72 | $14.45 | $14.55 | $13.44 | 941,241 |
| 2018-03-29 | $14.48 | $14.82 | $14.48 | $14.72 | $13.59 | 771,383 |
| 2018-03-28 | $14.63 | $14.84 | $14.40 | $14.44 | $13.34 | 978,061 |
| 2018-03-27 | $14.77 | $14.81 | $14.44 | $14.56 | $13.45 | 823,385 |
| 2018-03-26 | $14.32 | $14.87 | $14.32 | $14.78 | $13.65 | 1,774,389 |
| 2018-03-23 | $15.52 | $15.52 | $14.80 | $14.81 | $13.68 | 930,377 |
| 2018-03-22 | $15.45 | $15.60 | $15.36 | $15.43 | $14.25 | 642,729 |
| 2018-03-21 | $15.61 | $15.70 | $15.38 | $15.48 | $14.30 | 944,397 |
| 2018-03-20 | $15.25 | $15.64 | $15.18 | $15.60 | $14.41 | 1,587,888 |
| 2018-03-19 | $15.27 | $15.36 | $15.16 | $15.25 | $14.08 | 898,011 |
| 2018-03-16 | $15.21 | $15.32 | $15.12 | $15.22 | $14.06 | 519,227 |
| 2018-03-15 | $15.25 | $15.32 | $15.11 | $15.15 | $13.99 | 649,149 |
| 2018-03-14 | $15.36 | $15.41 | $15.25 | $15.28 | $14.11 | 703,992 |
| 2018-03-13 | $15.44 | $15.58 | $15.28 | $15.36 | $14.19 | 705,105 |
| 2018-03-12 | $15.81 | $15.81 | $15.45 | $15.50 | $14.31 | 800,227 |
| 2018-03-09 | $15.90 | $15.97 | $15.67 | $15.77 | $14.51 | 978,402 |
| 2018-03-08 | $15.64 | $16.01 | $15.59 | $15.90 | $14.63 | 958,245 |
| 2018-03-07 | $15.77 | $15.86 | $15.56 | $15.57 | $14.32 | 1,317,907 |
| 2018-03-06 | $15.90 | $16.22 | $15.73 | $15.93 | $14.66 | 1,299,099 |
| 2018-03-05 | $15.53 | $16.09 | $15.53 | $15.87 | $14.60 | 1,723,260 |
| 2018-03-02 | $15.62 | $15.83 | $15.06 | $15.79 | $14.53 | 1,735,042 |
| 2018-03-01 | $15.09 | $15.66 | $14.92 | $15.61 | $14.36 | 3,575,840 |
| 2018-02-28 | $14.64 | $14.79 | $14.48 | $14.55 | $13.39 | 1,050,303 |
| 2018-02-27 | $14.82 | $14.89 | $14.48 | $14.56 | $13.39 | 738,467 |
| 2018-02-26 | $14.80 | $14.92 | $14.73 | $14.84 | $13.65 | 934,912 |
| 2018-02-23 | $15.00 | $15.07 | $14.63 | $14.77 | $13.59 | 1,253,597 |
| 2018-02-22 | $15.03 | $15.18 | $14.87 | $14.91 | $13.72 | 806,075 |
| 2018-02-21 | $15.50 | $15.61 | $14.95 | $14.98 | $13.78 | 559,163 |
| 2018-02-20 | $15.53 | $15.64 | $15.34 | $15.49 | $14.25 | 925,833 |
| 2018-02-16 | $15.57 | $15.76 | $15.52 | $15.63 | $14.38 | 595,641 |
| 2018-02-15 | $15.56 | $15.64 | $15.44 | $15.60 | $14.35 | 532,864 |
| 2018-02-14 | $15.62 | $15.62 | $15.32 | $15.48 | $14.24 | 900,100 |
| 2018-02-13 | $15.21 | $15.79 | $15.20 | $15.69 | $14.43 | 1,196,597 |
| 2018-02-12 | $15.30 | $15.39 | $15.15 | $15.20 | $13.98 | 898,351 |
| 2018-02-09 | $15.44 | $15.53 | $14.81 | $15.23 | $14.01 | 1,254,130 |
| 2018-02-08 | $15.66 | $15.78 | $15.30 | $15.31 | $14.08 | 953,983 |
| 2018-02-07 | $15.84 | $15.97 | $15.57 | $15.59 | $14.34 | 1,172,355 |
| 2018-02-06 | $15.70 | $16.11 | $15.55 | $15.94 | $14.66 | 1,265,158 |
| 2018-02-05 | $16.49 | $16.49 | $15.95 | $15.95 | $14.67 | 1,525,410 |
| 2018-02-02 | $16.52 | $16.71 | $16.37 | $16.60 | $15.27 | 2,562,786 |
| 2018-02-01 | $16.64 | $16.72 | $16.47 | $16.67 | $15.34 | 1,699,852 |
| 2018-01-31 | $16.87 | $16.98 | $16.60 | $16.66 | $15.33 | 864,632 |
| 2018-01-30 | $16.51 | $16.81 | $16.48 | $16.77 | $15.43 | 980,692 |
| 2018-01-29 | $17.20 | $17.25 | $16.73 | $16.74 | $15.40 | 787,038 |
| 2018-01-26 | $17.16 | $17.33 | $17.11 | $17.20 | $15.82 | 637,204 |
| 2018-01-25 | $16.88 | $17.34 | $16.83 | $17.15 | $15.78 | 1,012,741 |
| 2018-01-24 | $17.15 | $17.23 | $16.82 | $16.82 | $15.47 | 657,295 |
| 2018-01-23 | $17.15 | $17.25 | $16.94 | $17.11 | $15.74 | 788,278 |
| 2018-01-22 | $17.07 | $17.32 | $17.07 | $17.25 | $15.87 | 711,184 |
| 2018-01-19 | $16.77 | $17.05 | $16.77 | $17.04 | $15.68 | 877,576 |
| 2018-01-18 | $16.88 | $17.00 | $16.68 | $16.79 | $15.45 | 625,525 |
| 2018-01-17 | $16.48 | $17.01 | $16.48 | $16.93 | $15.57 | 1,380,635 |
| 2018-01-16 | $16.77 | $16.80 | $16.32 | $16.40 | $15.09 | 1,098,368 |
| 2018-01-12 | $16.70 | $16.82 | $16.58 | $16.75 | $15.41 | 545,044 |
| 2018-01-11 | $16.76 | $16.76 | $16.55 | $16.69 | $15.35 | 903,873 |
| 2018-01-10 | $16.79 | $16.90 | $16.53 | $16.74 | $15.40 | 1,201,405 |
| 2018-01-09 | $16.83 | $16.97 | $16.74 | $16.83 | $15.48 | 1,063,767 |
| 2018-01-08 | $16.62 | $16.86 | $16.41 | $16.76 | $15.42 | 934,626 |
| 2018-01-05 | $16.46 | $16.64 | $16.40 | $16.58 | $15.25 | 666,522 |
| 2018-01-04 | $16.53 | $16.61 | $16.37 | $16.44 | $15.12 | 665,998 |
| 2018-01-03 | $16.68 | $16.82 | $16.49 | $16.50 | $15.18 | 821,328 |
| 2018-01-02 | $16.67 | $16.67 | $16.30 | $16.60 | $15.27 | 1,154,877 |
| 2017-12-29 | $16.52 | $16.76 | $16.39 | $16.66 | $15.33 | 786,566 |
| 2017-12-28 | $16.70 | $16.70 | $16.41 | $16.48 | $15.16 | 468,340 |
| 2017-12-27 | $16.54 | $16.69 | $16.30 | $16.60 | $15.27 | 457,322 |
| 2017-12-26 | $16.53 | $16.63 | $16.41 | $16.42 | $15.11 | 340,496 |
| 2017-12-22 | $16.70 | $16.75 | $16.53 | $16.57 | $15.24 | 309,883 |
| 2017-12-21 | $16.98 | $17.00 | $16.70 | $16.74 | $15.40 | 448,754 |
| 2017-12-20 | $17.01 | $17.01 | $16.49 | $16.87 | $15.52 | 950,357 |
| 2017-12-19 | $17.00 | $17.05 | $16.77 | $16.97 | $15.61 | 1,030,722 |
| 2017-12-18 | $16.69 | $16.88 | $16.65 | $16.66 | $15.33 | 847,441 |
| 2017-12-15 | $16.99 | $17.05 | $16.56 | $16.58 | $15.25 | 1,138,576 |
| 2017-12-14 | $17.06 | $17.07 | $16.93 | $16.98 | $15.62 | 499,129 |
| 2017-12-13 | $17.07 | $17.28 | $17.01 | $17.08 | $15.71 | 1,343,456 |
| 2017-12-12 | $17.51 | $17.51 | $17.11 | $17.11 | $15.74 | 537,948 |
| 2017-12-11 | $17.64 | $17.69 | $17.45 | $17.54 | $16.14 | 776,106 |
| 2017-12-08 | $17.46 | $17.69 | $17.46 | $17.62 | $16.21 | 818,504 |
| 2017-12-07 | $17.39 | $17.65 | $17.28 | $17.50 | $16.10 | 1,382,926 |
| 2017-12-06 | $17.42 | $17.48 | $17.33 | $17.44 | $16.04 | 1,462,242 |
| 2017-12-05 | $17.30 | $17.58 | $17.29 | $17.39 | $16.00 | 1,374,638 |
| 2017-12-04 | $17.65 | $17.78 | $17.23 | $17.34 | $15.95 | 1,247,179 |
| 2017-12-01 | $17.28 | $17.66 | $17.12 | $17.57 | $16.16 | 2,589,266 |
| 2017-11-30 | $16.94 | $17.20 | $16.88 | $17.17 | $15.80 | 1,322,786 |
| 2017-11-29 | $17.15 | $17.17 | $16.85 | $16.93 | $15.57 | 1,541,467 |
| 2017-11-28 | $17.33 | $17.37 | $17.08 | $17.20 | $15.82 | 1,247,755 |
| 2017-11-27 | $17.21 | $17.35 | $17.09 | $17.32 | $15.93 | 827,632 |
| 2017-11-24 | $17.30 | $17.36 | $17.22 | $17.25 | $15.81 | 560,785 |
| 2017-11-22 | $17.13 | $17.26 | $17.06 | $17.17 | $15.74 | 1,255,040 |
| 2017-11-21 | $17.22 | $17.46 | $17.04 | $17.09 | $15.67 | 2,293,192 |
| 2017-11-20 | $17.01 | $17.19 | $16.84 | $17.18 | $15.75 | 1,289,137 |
| 2017-11-17 | $16.59 | $16.97 | $16.51 | $16.96 | $15.55 | 9,116,395 |
| 2017-11-16 | $16.68 | $16.84 | $16.29 | $16.50 | $15.13 | 6,746,336 |
| 2017-11-15 | $16.38 | $16.61 | $16.25 | $16.54 | $15.16 | 2,424,892 |
| 2017-11-14 | $16.32 | $16.53 | $16.27 | $16.48 | $15.11 | 2,799,694 |
| 2017-11-13 | $16.16 | $16.38 | $15.89 | $16.32 | $14.96 | 2,923,365 |
| 2017-11-10 | $15.13 | $16.26 | $15.05 | $16.15 | $14.81 | 5,866,985 |
| 2017-11-09 | $14.75 | $15.54 | $14.66 | $15.01 | $13.76 | 2,977,256 |
| 2017-11-08 | $14.43 | $14.53 | $14.25 | $14.47 | $13.27 | 1,398,892 |
| 2017-11-07 | $14.64 | $14.64 | $14.32 | $14.39 | $13.19 | 708,249 |
| 2017-11-06 | $14.80 | $14.80 | $14.55 | $14.56 | $13.35 | 1,522,698 |
| 2017-11-03 | $14.73 | $14.93 | $14.73 | $14.74 | $13.51 | 516,454 |
| 2017-11-02 | $14.99 | $15.07 | $14.67 | $14.74 | $13.51 | 1,133,265 |
| 2017-11-01 | $15.13 | $15.25 | $15.00 | $15.10 | $13.84 | 875,676 |
| 2017-10-31 | $14.79 | $15.09 | $14.79 | $15.00 | $13.75 | 662,259 |
| 2017-10-30 | $15.00 | $15.08 | $14.72 | $14.76 | $13.53 | 577,811 |
| 2017-10-27 | $15.05 | $15.11 | $14.82 | $15.08 | $13.83 | 476,852 |
| 2017-10-26 | $14.74 | $15.26 | $14.74 | $15.10 | $13.84 | 711,342 |
| 2017-10-25 | $14.80 | $14.86 | $14.38 | $14.77 | $13.54 | 954,847 |
| 2017-10-24 | $14.80 | $14.90 | $14.71 | $14.73 | $13.50 | 749,653 |
| 2017-10-23 | $14.84 | $14.96 | $14.75 | $14.82 | $13.59 | 485,383 |
| 2017-10-20 | $15.00 | $15.02 | $14.77 | $14.84 | $13.61 | 1,487,624 |
| 2017-10-19 | $15.00 | $15.06 | $14.78 | $14.98 | $13.73 | 658,984 |
| 2017-10-18 | $15.12 | $15.33 | $15.01 | $15.03 | $13.78 | 783,290 |
| 2017-10-17 | $15.16 | $15.28 | $14.93 | $15.11 | $13.85 | 2,389,020 |
| 2017-10-16 | $14.94 | $15.27 | $14.94 | $15.22 | $13.95 | 2,631,611 |
| 2017-10-13 | $15.12 | $15.17 | $14.99 | $15.00 | $13.75 | 626,384 |
| 2017-10-12 | $15.10 | $15.19 | $14.96 | $15.11 | $13.85 | 660,663 |
| 2017-10-11 | $15.15 | $15.28 | $15.04 | $15.05 | $13.80 | 750,543 |
| 2017-10-10 | $15.50 | $15.60 | $15.19 | $15.19 | $13.93 | 658,078 |
| 2017-10-09 | $15.62 | $15.62 | $15.41 | $15.47 | $14.18 | 725,609 |
| 2017-10-06 | $15.41 | $15.57 | $15.32 | $15.53 | $14.24 | 1,754,373 |
| 2017-10-05 | $15.50 | $15.55 | $15.40 | $15.44 | $14.16 | 1,193,587 |
| 2017-10-04 | $15.30 | $15.63 | $15.24 | $15.40 | $14.12 | 1,849,060 |
| 2017-10-03 | $15.16 | $15.41 | $15.14 | $15.29 | $14.02 | 1,242,738 |
| 2017-10-02 | $15.04 | $15.13 | $14.89 | $15.05 | $13.80 | 697,198 |
| 2017-09-29 | $14.96 | $15.17 | $14.91 | $15.01 | $13.76 | 661,996 |
| 2017-09-28 | $14.73 | $15.01 | $14.73 | $14.96 | $13.72 | 525,823 |
| 2017-09-27 | $14.87 | $14.99 | $14.69 | $14.74 | $13.51 | 856,398 |
| 2017-09-26 | $14.75 | $14.86 | $14.55 | $14.84 | $13.61 | 2,168,852 |
| 2017-09-25 | $14.93 | $15.00 | $14.74 | $14.78 | $13.55 | 934,751 |
| 2017-09-22 | $14.97 | $15.04 | $14.72 | $14.94 | $13.70 | 1,203,291 |
| 2017-09-21 | $14.94 | $15.06 | $14.80 | $14.96 | $13.72 | 851,740 |
| 2017-09-20 | $14.91 | $15.13 | $14.83 | $14.94 | $13.70 | 1,069,326 |
| 2017-09-19 | $15.30 | $15.30 | $14.94 | $14.94 | $13.70 | 668,076 |
| 2017-09-18 | $15.31 | $15.49 | $15.19 | $15.28 | $14.01 | 886,355 |
| 2017-09-15 | $15.29 | $15.38 | $15.03 | $15.29 | $14.02 | 1,043,461 |
| 2017-09-14 | $15.21 | $15.31 | $15.10 | $15.23 | $13.96 | 489,929 |
| 2017-09-13 | $15.20 | $15.44 | $15.19 | $15.24 | $13.97 | 519,814 |
| 2017-09-12 | $15.36 | $15.37 | $15.15 | $15.27 | $14.00 | 1,185,189 |
| 2017-09-11 | $15.49 | $15.57 | $15.31 | $15.31 | $14.04 | 530,685 |
| 2017-09-08 | $15.66 | $15.66 | $15.31 | $15.41 | $14.13 | 932,701 |
| 2017-09-07 | $15.81 | $15.93 | $15.68 | $15.69 | $14.38 | 1,165,639 |
| 2017-09-06 | $15.97 | $15.97 | $15.60 | $15.79 | $14.48 | 880,790 |
| 2017-09-05 | $15.85 | $16.14 | $15.66 | $15.96 | $14.63 | 1,583,313 |
| 2017-09-01 | $15.25 | $15.90 | $15.17 | $15.79 | $14.48 | 1,037,515 |
| 2017-08-31 | $15.25 | $15.31 | $15.14 | $15.18 | $13.92 | 531,675 |
| 2017-08-30 | $15.29 | $15.30 | $15.11 | $15.22 | $13.95 | 578,219 |
| 2017-08-29 | $14.89 | $15.36 | $14.79 | $15.27 | $14.00 | 1,212,928 |
| 2017-08-28 | $15.03 | $15.13 | $14.90 | $14.95 | $13.71 | 658,111 |
| 2017-08-25 | $15.07 | $15.10 | $14.94 | $14.97 | $13.72 | 793,656 |
| 2017-08-24 | $15.25 | $15.26 | $14.98 | $15.00 | $13.75 | 706,694 |
| 2017-08-23 | $15.34 | $15.39 | $15.18 | $15.21 | $13.94 | 554,732 |
| 2017-08-22 | $15.31 | $15.42 | $15.25 | $15.37 | $14.09 | 626,595 |
| 2017-08-21 | $15.17 | $15.32 | $15.05 | $15.31 | $14.04 | 695,381 |
| 2017-08-18 | $15.14 | $15.25 | $15.02 | $15.18 | $13.86 | 875,660 |
| 2017-08-17 | $15.48 | $15.53 | $15.16 | $15.18 | $13.86 | 906,631 |
| 2017-08-16 | $15.43 | $15.52 | $15.33 | $15.48 | $14.14 | 587,092 |
| 2017-08-15 | $15.47 | $15.57 | $15.32 | $15.42 | $14.08 | 661,061 |
| 2017-08-14 | $15.31 | $15.57 | $15.18 | $15.43 | $14.09 | 583,693 |
| 2017-08-11 | $15.01 | $15.22 | $15.01 | $15.18 | $13.86 | 801,309 |
| 2017-08-10 | $15.48 | $15.48 | $15.15 | $15.17 | $13.85 | 621,783 |
| 2017-08-09 | $15.46 | $15.51 | $15.18 | $15.47 | $14.13 | 1,075,645 |
| 2017-08-08 | $15.71 | $15.81 | $15.50 | $15.58 | $14.23 | 906,159 |
| 2017-08-07 | $15.87 | $15.89 | $15.62 | $15.71 | $14.35 | 789,262 |
| 2017-08-04 | $15.93 | $15.99 | $15.68 | $15.91 | $14.53 | 1,634,181 |
| 2017-08-03 | $15.14 | $15.99 | $15.11 | $15.99 | $14.60 | 5,230,388 |
| 2017-08-02 | $15.56 | $15.56 | $15.26 | $15.40 | $14.06 | 1,037,453 |
| 2017-08-01 | $15.53 | $15.78 | $15.45 | $15.54 | $14.19 | 949,345 |
| 2017-07-31 | $15.52 | $15.60 | $15.38 | $15.54 | $14.19 | 1,587,673 |
| 2017-07-28 | $15.40 | $15.65 | $15.38 | $15.49 | $14.15 | 1,979,806 |
| 2017-07-27 | $15.53 | $15.69 | $15.14 | $15.39 | $14.05 | 1,400,280 |
| 2017-07-26 | $15.24 | $15.73 | $15.24 | $15.50 | $14.15 | 2,249,007 |
| 2017-07-25 | $16.06 | $16.18 | $15.40 | $15.69 | $14.33 | 8,745,878 |
| 2017-07-24 | $14.51 | $14.88 | $14.45 | $14.73 | $13.45 | 924,490 |
| 2017-07-21 | $14.73 | $14.75 | $14.49 | $14.55 | $13.29 | 886,589 |
| 2017-07-20 | $14.67 | $14.74 | $14.55 | $14.73 | $13.45 | 819,082 |
| 2017-07-19 | $14.58 | $14.67 | $14.50 | $14.61 | $13.34 | 752,496 |
| 2017-07-18 | $14.76 | $14.82 | $14.55 | $14.56 | $13.30 | 591,574 |
| 2017-07-17 | $14.83 | $14.90 | $14.65 | $14.81 | $13.52 | 901,481 |
| 2017-07-14 | $14.48 | $14.86 | $14.48 | $14.81 | $13.52 | 1,830,298 |
| 2017-07-13 | $14.55 | $14.60 | $14.41 | $14.46 | $13.20 | 457,940 |
| 2017-07-12 | $14.46 | $14.68 | $14.41 | $14.51 | $13.25 | 1,431,115 |
| 2017-07-11 | $14.53 | $14.53 | $14.24 | $14.32 | $13.08 | 635,052 |
| 2017-07-10 | $14.33 | $14.59 | $14.27 | $14.49 | $13.23 | 1,427,808 |
| 2017-07-07 | $13.87 | $14.65 | $13.69 | $14.17 | $12.94 | 1,910,746 |
| 2017-07-06 | $13.98 | $14.04 | $13.73 | $13.81 | $12.61 | 964,599 |
| 2017-07-05 | $14.43 | $14.43 | $14.00 | $14.02 | $12.80 | 698,370 |
| 2017-07-03 | $14.50 | $14.58 | $14.38 | $14.51 | $13.25 | 342,331 |
| 2017-06-30 | $14.38 | $14.49 | $14.16 | $14.44 | $13.19 | 575,664 |
| 2017-06-29 | $14.51 | $14.52 | $14.24 | $14.33 | $13.09 | 633,437 |
| 2017-06-28 | $14.37 | $14.73 | $14.37 | $14.52 | $13.26 | 757,516 |
| 2017-06-27 | $14.39 | $14.56 | $14.25 | $14.35 | $13.10 | 692,611 |
| 2017-06-26 | $14.21 | $14.37 | $14.16 | $14.35 | $13.10 | 1,231,715 |
| 2017-06-23 | $14.32 | $14.37 | $14.13 | $14.15 | $12.92 | 686,894 |
| 2017-06-22 | $14.31 | $14.39 | $14.24 | $14.33 | $13.09 | 976,209 |
| 2017-06-21 | $14.42 | $14.48 | $14.17 | $14.27 | $13.03 | 486,090 |
| 2017-06-20 | $14.40 | $14.59 | $14.35 | $14.43 | $13.18 | 621,978 |
| 2017-06-19 | $14.19 | $14.52 | $14.16 | $14.39 | $13.14 | 913,364 |
| 2017-06-16 | $14.31 | $14.37 | $14.06 | $14.19 | $12.96 | 506,883 |
| 2017-06-15 | $14.27 | $14.40 | $14.10 | $14.33 | $13.09 | 390,516 |
| 2017-06-14 | $14.58 | $14.62 | $14.26 | $14.36 | $13.11 | 616,012 |
| 2017-06-13 | $14.25 | $14.52 | $13.98 | $14.48 | $13.22 | 1,084,052 |
| 2017-06-12 | $14.04 | $14.26 | $13.87 | $14.15 | $12.92 | 1,294,969 |
| 2017-06-09 | $14.34 | $14.38 | $13.99 | $14.04 | $12.82 | 864,948 |
| 2017-06-08 | $14.55 | $14.64 | $14.17 | $14.29 | $13.05 | 983,028 |
| 2017-06-07 | $14.39 | $14.77 | $14.32 | $14.60 | $13.33 | 2,528,623 |
| 2017-06-06 | $13.83 | $14.03 | $13.80 | $14.00 | $12.78 | 2,463,428 |
| 2017-06-05 | $13.75 | $13.87 | $13.61 | $13.86 | $12.66 | 616,879 |
| 2017-06-02 | $13.80 | $13.91 | $13.52 | $13.77 | $12.57 | 1,047,142 |
| 2017-06-01 | $13.20 | $13.74 | $13.17 | $13.70 | $12.51 | 1,591,405 |
| 2017-05-31 | $13.18 | $13.24 | $13.09 | $13.19 | $12.05 | 452,737 |
| 2017-05-30 | $13.45 | $13.52 | $13.14 | $13.19 | $11.99 | 641,732 |
| 2017-05-26 | $13.44 | $13.53 | $13.37 | $13.49 | $12.26 | 361,799 |
| 2017-05-25 | $13.59 | $13.86 | $13.46 | $13.46 | $12.24 | 1,054,960 |
| 2017-05-24 | $13.24 | $13.56 | $13.20 | $13.50 | $12.27 | 916,635 |
| 2017-05-23 | $13.16 | $13.39 | $13.16 | $13.29 | $12.08 | 757,283 |
| 2017-05-22 | $13.05 | $13.17 | $13.00 | $13.16 | $11.96 | 512,779 |
| 2017-05-19 | $12.67 | $13.17 | $12.64 | $13.04 | $11.85 | 1,096,062 |
| 2017-05-18 | $12.54 | $12.63 | $12.31 | $12.61 | $11.46 | 1,441,844 |
| 2017-05-17 | $12.93 | $13.03 | $12.54 | $12.54 | $11.40 | 1,287,942 |
| 2017-05-16 | $12.87 | $13.06 | $12.84 | $13.02 | $11.84 | 897,552 |
| 2017-05-15 | $12.70 | $12.84 | $12.67 | $12.83 | $11.66 | 559,454 |
| 2017-05-12 | $12.48 | $12.70 | $12.46 | $12.63 | $11.48 | 702,835 |
| 2017-05-11 | $12.38 | $12.56 | $12.34 | $12.47 | $11.34 | 687,554 |
| 2017-05-10 | $12.43 | $12.55 | $12.36 | $12.41 | $11.28 | 817,048 |
| 2017-05-09 | $12.45 | $12.52 | $12.34 | $12.48 | $11.35 | 776,338 |
| 2017-05-08 | $12.68 | $12.75 | $12.46 | $12.48 | $11.35 | 1,095,226 |
| 2017-05-05 | $13.17 | $13.17 | $12.52 | $12.74 | $11.58 | 2,737,034 |
| 2017-05-04 | $12.28 | $13.12 | $12.04 | $13.06 | $11.87 | 3,189,280 |
| 2017-05-03 | $13.28 | $13.30 | $12.63 | $12.70 | $11.55 | 1,982,539 |
| 2017-05-02 | $13.42 | $13.46 | $13.34 | $13.34 | $12.13 | 1,270,088 |
| 2017-05-01 | $13.21 | $13.48 | $13.18 | $13.42 | $12.20 | 1,660,756 |
| 2017-04-28 | $13.26 | $13.33 | $13.11 | $13.17 | $11.97 | 1,244,402 |
| 2017-04-27 | $13.15 | $13.38 | $13.05 | $13.27 | $12.06 | 1,210,694 |
| 2017-04-26 | $13.20 | $13.29 | $13.09 | $13.15 | $11.95 | 841,757 |
| 2017-04-25 | $12.89 | $13.28 | $12.77 | $13.22 | $12.02 | 1,123,520 |
| 2017-04-24 | $12.93 | $12.98 | $12.74 | $12.85 | $11.68 | 853,884 |
| 2017-04-21 | $12.81 | $12.85 | $12.66 | $12.80 | $11.64 | 500,510 |
| 2017-04-20 | $12.82 | $12.92 | $12.79 | $12.83 | $11.66 | 471,785 |
| 2017-04-19 | $12.86 | $12.92 | $12.82 | $12.88 | $11.71 | 538,401 |
| 2017-04-18 | $12.83 | $12.94 | $12.67 | $12.86 | $11.69 | 591,107 |
| 2017-04-17 | $12.70 | $12.86 | $12.64 | $12.81 | $11.65 | 2,266,582 |
| 2017-04-13 | $12.72 | $12.81 | $12.60 | $12.65 | $11.50 | 1,109,261 |
| 2017-04-12 | $12.62 | $12.77 | $12.53 | $12.71 | $11.55 | 611,897 |
| 2017-04-11 | $12.61 | $12.66 | $12.49 | $12.64 | $11.49 | 836,664 |
| 2017-04-10 | $12.31 | $12.67 | $12.28 | $12.62 | $11.47 | 579,600 |
| 2017-04-07 | $12.30 | $12.34 | $12.07 | $12.32 | $11.20 | 722,833 |
| 2017-04-06 | $12.03 | $12.30 | $12.00 | $12.21 | $11.10 | 737,098 |
| 2017-04-05 | $12.13 | $12.28 | $12.01 | $12.01 | $10.92 | 1,001,171 |
| 2017-04-04 | $12.24 | $12.24 | $11.94 | $12.10 | $11.00 | 871,713 |
| 2017-04-03 | $12.32 | $12.35 | $12.14 | $12.25 | $11.14 | 785,219 |
| 2017-03-31 | $12.42 | $12.60 | $12.36 | $12.36 | $11.24 | 1,182,612 |
| 2017-03-30 | $12.26 | $12.51 | $12.24 | $12.43 | $11.30 | 851,964 |
| 2017-03-29 | $12.08 | $12.34 | $12.08 | $12.30 | $11.18 | 1,006,015 |
| 2017-03-28 | $12.16 | $12.22 | $11.95 | $12.14 | $11.04 | 1,028,156 |
| 2017-03-27 | $12.10 | $12.24 | $12.02 | $12.15 | $11.05 | 644,859 |
| 2017-03-24 | $12.09 | $12.20 | $12.05 | $12.10 | $11.00 | 1,002,523 |
| 2017-03-23 | $12.09 | $12.27 | $12.05 | $12.11 | $11.01 | 825,957 |
| 2017-03-22 | $12.11 | $12.14 | $11.99 | $12.11 | $11.01 | 698,809 |
| 2017-03-21 | $12.16 | $12.32 | $11.90 | $12.13 | $11.03 | 1,319,271 |
| 2017-03-20 | $12.18 | $12.23 | $12.03 | $12.16 | $11.05 | 1,541,870 |
| 2017-03-17 | $12.26 | $12.27 | $12.11 | $12.14 | $11.04 | 659,560 |
| 2017-03-16 | $12.15 | $12.38 | $12.14 | $12.24 | $11.13 | 1,335,011 |
| 2017-03-15 | $11.79 | $12.11 | $11.64 | $12.10 | $11.00 | 1,003,111 |
| 2017-03-14 | $11.76 | $11.86 | $11.58 | $11.80 | $10.73 | 1,030,433 |
| 2017-03-13 | $12.26 | $12.30 | $11.78 | $11.82 | $10.75 | 1,692,120 |
| 2017-03-10 | $11.76 | $12.31 | $11.76 | $12.28 | $11.16 | 1,637,308 |
| 2017-03-09 | $11.65 | $11.82 | $11.60 | $11.74 | $10.62 | 1,212,844 |
| 2017-03-08 | $11.16 | $11.63 | $11.00 | $11.62 | $10.51 | 1,967,539 |
| 2017-03-07 | $11.04 | $11.16 | $10.91 | $11.08 | $10.02 | 1,904,798 |
| 2017-03-06 | $10.88 | $11.14 | $10.75 | $11.05 | $10.00 | 2,085,394 |
| 2017-03-03 | $10.61 | $10.88 | $10.56 | $10.82 | $9.79 | 1,914,758 |
| 2017-03-02 | $10.56 | $10.60 | $10.45 | $10.56 | $9.55 | 1,453,597 |
| 2017-03-01 | $10.67 | $10.68 | $10.44 | $10.57 | $9.56 | 2,011,864 |
| 2017-02-28 | $10.68 | $10.76 | $10.59 | $10.66 | $9.64 | 1,097,784 |
| 2017-02-27 | $10.88 | $10.90 | $10.65 | $10.71 | $9.69 | 1,384,544 |
| 2017-02-24 | $11.50 | $11.50 | $10.77 | $10.92 | $9.88 | 2,400,998 |
| 2017-02-23 | $11.69 | $12.00 | $11.54 | $11.59 | $10.48 | 2,320,084 |
| 2017-02-22 | $11.32 | $11.67 | $11.20 | $11.65 | $10.54 | 1,358,371 |
| 2017-02-21 | $11.11 | $11.37 | $11.07 | $11.32 | $10.24 | 649,046 |
| 2017-02-17 | $11.04 | $11.12 | $10.96 | $11.08 | $10.02 | 570,804 |
| 2017-02-16 | $10.91 | $11.05 | $10.65 | $11.05 | $10.00 | 897,640 |
| 2017-02-15 | $10.75 | $11.05 | $10.70 | $10.94 | $9.90 | 616,848 |
| 2017-02-14 | $10.83 | $10.87 | $10.71 | $10.78 | $9.75 | 567,609 |
| 2017-02-13 | $10.83 | $10.88 | $10.69 | $10.82 | $9.79 | 359,305 |
| 2017-02-10 | $10.75 | $10.90 | $10.70 | $10.80 | $9.77 | 456,440 |
| 2017-02-09 | $10.66 | $10.81 | $10.57 | $10.76 | $9.73 | 1,005,878 |
| 2017-02-08 | $10.55 | $10.76 | $10.49 | $10.67 | $9.65 | 538,795 |
| 2017-02-07 | $10.52 | $10.62 | $10.47 | $10.57 | $9.56 | 413,408 |
| 2017-02-06 | $10.68 | $10.68 | $10.51 | $10.58 | $9.57 | 335,784 |
| 2017-02-03 | $10.59 | $10.78 | $10.54 | $10.70 | $9.68 | 342,130 |
| 2017-02-02 | $10.50 | $10.54 | $10.41 | $10.50 | $9.50 | 874,006 |
| 2017-02-01 | $10.57 | $10.61 | $10.42 | $10.43 | $9.44 | 534,928 |
| 2017-01-31 | $10.47 | $10.64 | $10.40 | $10.60 | $9.59 | 615,776 |
| 2017-01-30 | $10.55 | $10.60 | $10.34 | $10.51 | $9.51 | 352,812 |
| 2017-01-27 | $10.90 | $10.90 | $10.58 | $10.59 | $9.58 | 736,512 |
| 2017-01-26 | $11.07 | $11.11 | $10.87 | $10.88 | $9.84 | 398,872 |
| 2017-01-25 | $11.13 | $11.25 | $11.06 | $11.12 | $10.06 | 633,072 |
| 2017-01-24 | $10.81 | $11.19 | $10.81 | $11.13 | $10.07 | 522,416 |
| 2017-01-23 | $10.77 | $10.87 | $10.71 | $10.85 | $9.82 | 443,286 |
| 2017-01-20 | $10.65 | $10.84 | $10.60 | $10.82 | $9.79 | 582,483 |
| 2017-01-19 | $10.79 | $10.87 | $10.60 | $10.63 | $9.62 | 497,797 |
| 2017-01-18 | $11.08 | $11.12 | $10.82 | $10.85 | $9.82 | 437,388 |
| 2017-01-17 | $11.00 | $11.34 | $10.99 | $11.13 | $10.07 | 478,461 |
| 2017-01-13 | $11.14 | $11.15 | $10.90 | $10.94 | $9.90 | 571,489 |
| 2017-01-12 | $10.98 | $11.19 | $10.85 | $11.11 | $10.05 | 792,967 |
| 2017-01-11 | $11.11 | $11.19 | $10.90 | $10.92 | $9.88 | 609,951 |
| 2017-01-10 | $10.99 | $11.13 | $10.81 | $11.10 | $10.04 | 1,359,560 |
| 2017-01-09 | $11.53 | $11.53 | $10.99 | $11.02 | $9.97 | 923,581 |
| 2017-01-06 | $11.60 | $11.63 | $11.43 | $11.49 | $10.39 | 752,562 |
| 2017-01-05 | $11.30 | $11.69 | $11.11 | $11.58 | $10.48 | 956,570 |
| 2017-01-04 | $11.42 | $11.42 | $11.10 | $11.27 | $10.20 | 996,927 |
| 2017-01-03 | $11.42 | $11.44 | $11.22 | $11.36 | $10.28 | 668,804 |
| 2016-12-30 | $11.50 | $11.57 | $11.26 | $11.33 | $10.25 | 389,326 |
| 2016-12-29 | $11.45 | $11.46 | $11.24 | $11.43 | $10.34 | 529,574 |
| 2016-12-28 | $11.50 | $11.51 | $11.30 | $11.39 | $10.30 | 556,867 |
| 2016-12-27 | $11.34 | $11.51 | $11.26 | $11.47 | $10.38 | 494,492 |
| 2016-12-23 | $11.41 | $11.41 | $11.26 | $11.36 | $10.28 | 444,976 |
| 2016-12-22 | $11.55 | $11.55 | $11.28 | $11.38 | $10.29 | 499,359 |
| 2016-12-21 | $11.31 | $11.55 | $11.26 | $11.51 | $10.41 | 917,303 |
| 2016-12-20 | $11.08 | $11.36 | $11.01 | $11.30 | $10.22 | 557,788 |
| 2016-12-19 | $11.35 | $11.54 | $11.10 | $11.12 | $10.06 | 743,148 |
| 2016-12-16 | $11.14 | $11.39 | $11.03 | $11.37 | $10.29 | 1,019,983 |
| 2016-12-15 | $10.85 | $11.09 | $10.82 | $11.07 | $10.01 | 614,040 |
| 2016-12-14 | $10.92 | $11.02 | $10.85 | $10.89 | $9.85 | 1,224,874 |
| 2016-12-13 | $10.55 | $10.97 | $10.41 | $10.90 | $9.86 | 1,229,935 |
| 2016-12-12 | $10.53 | $10.66 | $10.36 | $10.54 | $9.54 | 825,742 |
| 2016-12-09 | $10.44 | $10.59 | $10.32 | $10.54 | $9.54 | 928,926 |
| 2016-12-08 | $10.72 | $10.83 | $10.34 | $10.39 | $9.40 | 1,021,949 |
| 2016-12-07 | $10.41 | $10.87 | $10.30 | $10.77 | $9.74 | 1,464,492 |
| 2016-12-06 | $10.60 | $10.88 | $10.10 | $10.40 | $9.41 | 2,831,601 |
| 2016-12-05 | $11.08 | $11.20 | $10.96 | $11.03 | $9.98 | 1,108,238 |
| 2016-12-02 | $10.99 | $11.22 | $10.82 | $11.05 | $10.00 | 1,158,284 |
| 2016-12-01 | $11.37 | $11.45 | $10.98 | $11.00 | $9.95 | 1,457,651 |
| 2016-11-30 | $11.94 | $11.94 | $11.35 | $11.35 | $10.27 | 1,279,584 |
| 2016-11-29 | $11.98 | $11.98 | $11.68 | $11.83 | $10.70 | 953,242 |
| 2016-11-28 | $11.89 | $11.95 | $11.76 | $11.93 | $10.79 | 552,067 |
| 2016-11-25 | $11.96 | $12.04 | $11.78 | $11.91 | $10.77 | 238,883 |
| 2016-11-23 | $12.14 | $12.25 | $11.90 | $11.98 | $10.84 | 603,652 |
| 2016-11-22 | $12.02 | $12.33 | $12.02 | $12.20 | $10.98 | 922,704 |
| 2016-11-21 | $11.94 | $12.10 | $11.76 | $11.98 | $10.78 | 537,892 |
| 2016-11-18 | $11.93 | $12.03 | $11.85 | $11.96 | $10.77 | 361,128 |
| 2016-11-17 | $12.01 | $12.06 | $11.81 | $11.92 | $10.73 | 485,402 |
| 2016-11-16 | $12.25 | $12.35 | $11.91 | $11.97 | $10.77 | 902,608 |
| 2016-11-15 | $12.25 | $13.34 | $12.20 | $13.28 | $11.95 | 422,600 |
| 2016-11-14 | $12.43 | $12.51 | $12.11 | $12.23 | $11.01 | 133,900 |
| 2016-11-11 | $13.61 | $13.66 | $12.46 | $12.54 | $11.29 | 2,078,121 |
| 2016-11-10 | $13.74 | $14.22 | $13.40 | $13.78 | $12.40 | 1,641,218 |
| 2016-11-09 | $13.00 | $13.21 | $12.81 | $13.19 | $11.87 | 713,285 |
| 2016-11-08 | $12.83 | $13.20 | $12.79 | $13.10 | $11.79 | 471,866 |
| 2016-11-07 | $12.97 | $13.00 | $12.76 | $12.84 | $11.56 | 770,609 |
| 2016-11-04 | $12.85 | $13.01 | $12.72 | $12.84 | $11.56 | 831,303 |
| 2016-11-03 | $13.04 | $13.18 | $12.86 | $12.89 | $11.60 | 513,134 |
| 2016-11-02 | $13.06 | $13.20 | $12.98 | $13.08 | $11.77 | 591,904 |
| 2016-11-01 | $13.14 | $13.24 | $12.96 | $13.05 | $11.75 | 816,357 |
| 2016-10-31 | $13.21 | $13.39 | $12.98 | $13.09 | $11.78 | 169,300 |
| 2016-10-28 | $13.11 | $13.38 | $13.01 | $13.17 | $11.85 | 86,400 |
| 2016-10-27 | $13.56 | $13.58 | $13.14 | $13.15 | $11.84 | 671,146 |
| 2016-10-26 | $13.68 | $13.70 | $13.44 | $13.51 | $12.16 | 631,391 |
| 2016-10-25 | $13.80 | $13.87 | $13.66 | $13.72 | $12.35 | 743,281 |
| 2016-10-24 | $14.00 | $14.14 | $13.72 | $13.81 | $12.43 | 422,819 |
| 2016-10-21 | $13.85 | $14.10 | $13.75 | $14.05 | $12.65 | 928,159 |
| 2016-10-20 | $14.28 | $14.31 | $13.83 | $13.89 | $12.50 | 874,441 |
| 2016-10-19 | $13.85 | $14.37 | $13.81 | $14.33 | $12.90 | 1,206,427 |
| 2016-10-18 | $13.62 | $13.80 | $13.53 | $13.79 | $12.41 | 651,492 |
| 2016-10-17 | $13.43 | $13.57 | $13.28 | $13.48 | $12.13 | 976,138 |
| 2016-10-14 | $13.73 | $13.74 | $13.41 | $13.48 | $12.13 | 583,863 |
| 2016-10-13 | $13.75 | $13.78 | $13.60 | $13.67 | $12.30 | 189,359 |
| 2016-10-12 | $13.59 | $13.97 | $13.49 | $13.89 | $12.50 | 347,385 |
| 2016-10-11 | $13.75 | $13.75 | $13.43 | $13.55 | $12.20 | 925,307 |
| 2016-10-10 | $13.70 | $13.81 | $13.61 | $13.76 | $12.39 | 549,275 |
| 2016-10-07 | $13.93 | $14.04 | $13.66 | $13.76 | $12.39 | 508,276 |
| 2016-10-06 | $14.16 | $14.21 | $13.88 | $13.94 | $12.55 | 598,119 |
| 2016-10-05 | $13.70 | $14.20 | $13.56 | $14.17 | $12.76 | 1,081,550 |
| 2016-10-04 | $13.89 | $14.07 | $13.63 | $13.68 | $12.31 | 624,366 |
| 2016-10-03 | $14.16 | $14.24 | $13.75 | $13.90 | $12.51 | 847,557 |
| 2016-09-30 | $14.32 | $14.33 | $14.16 | $14.25 | $12.83 | 781,908 |
| 2016-09-29 | $14.79 | $14.81 | $14.10 | $14.24 | $12.82 | 1,312,123 |
| 2016-09-28 | $14.65 | $14.78 | $14.53 | $14.75 | $13.28 | 608,253 |
| 2016-09-27 | $14.58 | $14.69 | $14.52 | $14.60 | $13.14 | 351,620 |
| 2016-09-26 | $15.01 | $15.04 | $14.64 | $14.65 | $13.19 | 867,787 |
| 2016-09-23 | $15.22 | $15.27 | $14.98 | $15.03 | $13.53 | 369,851 |
| 2016-09-22 | $15.22 | $15.37 | $15.22 | $15.25 | $13.73 | 530,494 |
| 2016-09-21 | $15.01 | $15.28 | $14.82 | $15.12 | $13.61 | 439,371 |
| 2016-09-20 | $14.88 | $15.12 | $14.83 | $15.05 | $13.55 | 352,287 |
| 2016-09-19 | $15.05 | $15.21 | $14.79 | $14.89 | $13.40 | 359,359 |
| 2016-09-16 | $15.13 | $15.26 | $14.87 | $15.10 | $13.59 | 571,420 |
| 2016-09-15 | $14.74 | $15.22 | $14.71 | $15.21 | $13.69 | 511,851 |
| 2016-09-14 | $14.94 | $15.03 | $14.70 | $14.74 | $13.27 | 406,702 |
| 2016-09-13 | $15.09 | $15.10 | $14.70 | $14.87 | $13.39 | 508,809 |
| 2016-09-12 | $15.10 | $15.37 | $14.83 | $15.18 | $13.66 | 488,154 |
| 2016-09-09 | $15.34 | $15.35 | $15.04 | $15.12 | $13.61 | 882,443 |
| 2016-09-08 | $15.73 | $15.75 | $15.41 | $15.46 | $13.92 | 610,033 |
| 2016-09-07 | $16.27 | $16.29 | $15.76 | $15.78 | $14.20 | 421,282 |
| 2016-09-06 | $16.38 | $16.49 | $16.17 | $16.21 | $14.59 | 312,320 |
| 2016-09-02 | $16.11 | $16.42 | $16.11 | $16.38 | $14.74 | 676,211 |
| 2016-09-01 | $15.90 | $16.09 | $15.76 | $16.00 | $14.40 | 321,104 |
| 2016-08-31 | $16.03 | $16.11 | $15.90 | $15.94 | $14.35 | 489,761 |
| 2016-08-30 | $15.94 | $16.16 | $15.90 | $16.07 | $14.47 | 421,586 |
| 2016-08-29 | $16.01 | $16.19 | $15.99 | $16.01 | $14.41 | 525,245 |
| 2016-08-26 | $16.08 | $16.25 | $15.90 | $16.04 | $14.44 | 426,714 |
| 2016-08-25 | $16.08 | $16.27 | $15.99 | $16.02 | $14.42 | 390,550 |
| 2016-08-24 | $16.42 | $16.42 | $16.11 | $16.17 | $14.56 | 694,815 |
| 2016-08-23 | $16.73 | $16.89 | $16.35 | $16.39 | $14.75 | 408,391 |
| 2016-08-22 | $16.79 | $16.93 | $16.70 | $16.73 | $15.00 | 482,315 |
| 2016-08-19 | $16.98 | $17.03 | $16.74 | $16.92 | $15.17 | 439,449 |
| 2016-08-18 | $16.68 | $17.31 | $16.68 | $17.14 | $15.37 | 874,917 |
| 2016-08-17 | $16.70 | $16.90 | $16.54 | $16.76 | $15.03 | 442,319 |
| 2016-08-16 | $17.01 | $17.07 | $16.67 | $16.78 | $15.05 | 548,865 |
| 2016-08-15 | $16.78 | $17.20 | $16.76 | $17.05 | $15.29 | 695,206 |
| 2016-08-12 | $16.94 | $17.19 | $16.80 | $16.90 | $15.16 | 823,859 |
| 2016-08-11 | $17.17 | $17.38 | $16.98 | $16.99 | $15.24 | 889,375 |
| 2016-08-10 | $17.14 | $17.26 | $16.93 | $17.05 | $15.29 | 1,132,524 |
| 2016-08-09 | $16.54 | $17.21 | $16.52 | $17.09 | $15.33 | 1,398,740 |
| 2016-08-08 | $16.72 | $16.74 | $16.28 | $16.62 | $14.91 | 979,453 |
| 2016-08-05 | $16.00 | $16.84 | $15.96 | $16.66 | $14.94 | 2,733,877 |
| 2016-08-04 | $12.36 | $12.37 | $12.06 | $12.13 | $10.88 | 214,100 |
| 2016-08-03 | $14.71 | $14.79 | $14.24 | $14.44 | $12.95 | 1,284,339 |
| 2016-08-02 | $14.84 | $14.92 | $14.43 | $14.79 | $13.26 | 695,819 |
| 2016-08-01 | $14.98 | $15.01 | $14.65 | $14.69 | $13.17 | 376,614 |
| 2016-07-29 | $14.74 | $14.95 | $14.59 | $14.93 | $13.39 | 610,330 |
| 2016-07-28 | $14.25 | $14.86 | $14.16 | $14.69 | $13.17 | 1,014,529 |
| 2016-07-27 | $14.14 | $14.32 | $14.02 | $14.28 | $12.81 | 890,068 |
| 2016-07-26 | $14.23 | $14.39 | $14.12 | $14.19 | $12.73 | 381,524 |
| 2016-07-25 | $14.25 | $14.33 | $14.05 | $14.24 | $12.77 | 470,117 |
| 2016-07-22 | $14.20 | $14.35 | $14.16 | $14.25 | $12.78 | 230,649 |
| 2016-07-21 | $14.26 | $14.36 | $14.06 | $14.19 | $12.73 | 506,649 |
| 2016-07-20 | $14.45 | $14.45 | $14.23 | $14.32 | $12.84 | 460,093 |
| 2016-07-19 | $14.45 | $14.53 | $14.33 | $14.40 | $12.91 | 282,003 |
| 2016-07-18 | $14.54 | $14.62 | $14.35 | $14.50 | $13.00 | 308,968 |
| 2016-07-15 | $14.61 | $14.66 | $14.48 | $14.55 | $13.05 | 476,783 |
| 2016-07-14 | $14.76 | $14.80 | $14.57 | $14.60 | $13.09 | 409,956 |
| 2016-07-13 | $14.85 | $14.92 | $14.65 | $14.75 | $13.23 | 469,427 |
| 2016-07-12 | $14.36 | $14.90 | $14.31 | $14.88 | $13.35 | 1,388,379 |
| 2016-07-11 | $14.32 | $14.45 | $14.25 | $14.28 | $12.81 | 392,151 |
| 2016-07-08 | $14.49 | $14.52 | $14.18 | $14.34 | $12.86 | 403,297 |
| 2016-07-07 | $14.34 | $14.57 | $14.34 | $14.43 | $12.94 | 784,785 |
| 2016-07-06 | $14.02 | $14.36 | $13.94 | $14.30 | $12.83 | 829,027 |
| 2016-07-05 | $13.97 | $14.47 | $13.94 | $14.12 | $12.66 | 947,485 |
| 2016-07-01 | $14.02 | $14.40 | $13.94 | $13.96 | $12.52 | 365,400 |
| 2016-06-30 | $13.86 | $13.98 | $13.64 | $13.96 | $12.52 | 690,351 |
| 2016-06-29 | $14.25 | $14.55 | $13.86 | $13.88 | $12.45 | 1,128,249 |
| 2016-06-28 | $13.39 | $14.22 | $13.38 | $14.20 | $12.74 | 1,616,257 |
| 2016-06-27 | $14.06 | $14.12 | $13.07 | $13.25 | $11.88 | 3,566,645 |
| 2016-06-24 | $14.69 | $15.13 | $14.02 | $14.20 | $12.74 | 2,402,788 |
| 2016-06-23 | $15.31 | $15.37 | $15.23 | $15.29 | $13.71 | 1,379,691 |
| 2016-06-22 | $15.25 | $15.29 | $15.10 | $15.24 | $13.67 | 4,588,488 |
| 2016-06-21 | $15.93 | $16.04 | $15.78 | $15.80 | $14.17 | 337,857 |
| 2016-06-20 | $15.94 | $16.05 | $15.80 | $15.86 | $14.22 | 398,664 |
| 2016-06-17 | $15.71 | $15.91 | $15.62 | $15.79 | $14.16 | 465,688 |
| 2016-06-16 | $15.87 | $16.05 | $15.64 | $15.78 | $14.15 | 415,443 |
| 2016-06-15 | $15.77 | $16.18 | $15.65 | $15.98 | $14.33 | 834,071 |
| 2016-06-14 | $15.81 | $15.81 | $15.48 | $15.70 | $14.08 | 443,828 |
| 2016-06-13 | $15.93 | $16.04 | $15.75 | $15.82 | $14.19 | 485,148 |
| 2016-06-10 | $16.35 | $16.37 | $15.79 | $16.06 | $14.40 | 665,834 |
| 2016-06-09 | $16.32 | $16.55 | $16.23 | $16.48 | $14.78 | 749,248 |
| 2016-06-08 | $16.30 | $16.70 | $16.16 | $16.38 | $14.69 | 1,791,503 |
| 2016-06-07 | $15.43 | $16.29 | $15.43 | $16.14 | $14.48 | 2,084,713 |
| 2016-06-06 | $15.01 | $15.01 | $14.61 | $14.65 | $13.14 | 362,473 |
| 2016-06-03 | $14.92 | $14.98 | $14.82 | $14.86 | $13.33 | 673,761 |
| 2016-06-02 | $14.57 | $14.87 | $14.44 | $14.83 | $13.30 | 687,216 |
| 2016-06-01 | $14.39 | $14.60 | $14.18 | $14.54 | $13.04 | 633,141 |
| 2016-05-31 | $14.66 | $14.72 | $14.40 | $14.48 | $12.93 | 343,412 |
| 2016-05-27 | $14.38 | $14.55 | $14.33 | $14.52 | $12.97 | 189,685 |
| 2016-05-26 | $14.43 | $14.56 | $14.33 | $14.40 | $12.86 | 224,307 |
| 2016-05-25 | $14.63 | $14.63 | $14.30 | $14.39 | $12.85 | 314,125 |
| 2016-05-24 | $14.45 | $14.74 | $14.30 | $14.55 | $13.00 | 477,962 |
| 2016-05-23 | $14.50 | $14.55 | $14.22 | $14.44 | $12.90 | 460,131 |
| 2016-05-20 | $14.62 | $14.68 | $14.45 | $14.54 | $12.99 | 356,325 |
| 2016-05-19 | $14.37 | $14.58 | $14.32 | $14.57 | $13.01 | 293,517 |
| 2016-05-18 | $14.30 | $14.73 | $14.07 | $14.50 | $12.95 | 645,853 |
| 2016-05-17 | $14.78 | $14.79 | $14.26 | $14.26 | $12.74 | 524,626 |
| 2016-05-16 | $14.32 | $14.86 | $14.32 | $14.76 | $13.18 | 812,027 |
| 2016-05-13 | $14.50 | $14.54 | $14.26 | $14.27 | $12.75 | 753,969 |
| 2016-05-12 | $14.82 | $14.84 | $14.50 | $14.55 | $13.00 | 468,762 |
| 2016-05-11 | $14.68 | $14.85 | $14.64 | $14.75 | $13.17 | 490,943 |
| 2016-05-10 | $14.61 | $14.88 | $14.55 | $14.69 | $13.12 | 696,249 |
| 2016-05-09 | $14.34 | $14.57 | $14.30 | $14.50 | $12.95 | 818,529 |
| 2016-05-06 | $14.05 | $14.47 | $14.00 | $14.36 | $12.83 | 1,357,882 |
| 2016-05-05 | $13.27 | $14.07 | $13.17 | $14.01 | $12.51 | 2,039,963 |
| 2016-05-04 | $13.13 | $13.47 | $13.04 | $13.36 | $11.93 | 480,865 |
| 2016-05-03 | $13.28 | $13.35 | $13.06 | $13.21 | $11.80 | 420,452 |
| 2016-05-02 | $13.22 | $13.42 | $13.01 | $13.36 | $11.93 | 570,414 |
| 2016-04-29 | $13.58 | $13.58 | $13.10 | $13.26 | $11.84 | 494,253 |
| 2016-04-28 | $13.15 | $13.67 | $13.15 | $13.52 | $12.08 | 882,496 |
| 2016-04-27 | $13.50 | $13.52 | $13.14 | $13.25 | $11.83 | 460,680 |
| 2016-04-26 | $13.00 | $13.44 | $12.96 | $13.43 | $12.00 | 1,071,309 |
| 2016-04-25 | $13.00 | $13.16 | $12.90 | $13.00 | $11.61 | 500,752 |
| 2016-04-22 | $13.13 | $13.16 | $12.87 | $13.00 | $11.61 | 506,253 |
| 2016-04-21 | $13.33 | $13.38 | $13.08 | $13.15 | $11.75 | 483,558 |
| 2016-04-20 | $13.45 | $13.52 | $13.23 | $13.41 | $11.98 | 376,792 |
| 2016-04-19 | $13.52 | $13.63 | $13.43 | $13.51 | $12.07 | 415,942 |
| 2016-04-18 | $13.46 | $13.70 | $13.41 | $13.43 | $12.00 | 422,606 |
| 2016-04-15 | $13.59 | $13.66 | $13.41 | $13.47 | $12.03 | 884,010 |
| 2016-04-14 | $13.52 | $13.66 | $13.24 | $13.59 | $12.14 | 1,764,837 |
| 2016-04-13 | $13.94 | $14.04 | $13.68 | $13.88 | $12.40 | 458,208 |
| 2016-04-12 | $14.05 | $14.15 | $13.76 | $13.92 | $12.43 | 457,403 |
| 2016-04-11 | $14.41 | $14.44 | $14.04 | $14.05 | $12.55 | 535,940 |
| 2016-04-08 | $14.10 | $14.47 | $14.07 | $14.28 | $12.75 | 611,706 |
| 2016-04-07 | $13.92 | $14.07 | $13.85 | $13.95 | $12.46 | 316,971 |
| 2016-04-06 | $13.97 | $14.07 | $13.82 | $14.01 | $12.51 | 542,918 |
| 2016-04-05 | $14.02 | $14.14 | $13.78 | $13.94 | $12.45 | 864,910 |
| 2016-04-04 | $14.20 | $14.35 | $13.97 | $14.06 | $12.56 | 890,524 |
| 2016-04-01 | $13.78 | $14.26 | $13.56 | $14.19 | $12.67 | 876,322 |
| 2016-03-31 | $13.80 | $14.26 | $13.80 | $13.89 | $12.41 | 1,106,354 |
| 2016-03-30 | $13.16 | $13.83 | $13.13 | $13.78 | $12.31 | 966,929 |
| 2016-03-29 | $12.96 | $13.20 | $12.87 | $13.07 | $11.67 | 544,368 |
| 2016-03-28 | $12.80 | $13.00 | $12.78 | $12.96 | $11.58 | 295,472 |
| 2016-03-24 | $12.64 | $12.86 | $12.63 | $12.78 | $11.41 | 307,821 |
| 2016-03-23 | $12.78 | $12.87 | $12.65 | $12.70 | $11.34 | 339,448 |
| 2016-03-22 | $12.87 | $12.89 | $12.68 | $12.86 | $11.49 | 442,955 |
| 2016-03-21 | $12.85 | $13.01 | $12.83 | $12.91 | $11.53 | 226,789 |
| 2016-03-18 | $13.14 | $13.15 | $12.90 | $12.91 | $11.53 | 485,604 |
| 2016-03-17 | $13.08 | $13.22 | $12.99 | $13.09 | $11.69 | 356,104 |
| 2016-03-16 | $12.90 | $13.14 | $12.74 | $13.00 | $11.61 | 466,078 |
| 2016-03-15 | $12.91 | $12.98 | $12.76 | $12.95 | $11.57 | 337,473 |
| 2016-03-14 | $12.97 | $13.01 | $12.80 | $12.95 | $11.57 | 602,237 |
| 2016-03-11 | $12.82 | $13.02 | $12.77 | $12.97 | $11.58 | 518,946 |
| 2016-03-10 | $12.96 | $13.21 | $12.59 | $12.70 | $11.34 | 570,498 |
| 2016-03-09 | $12.67 | $13.05 | $12.54 | $13.00 | $11.61 | 1,637,299 |
| 2016-03-08 | $12.67 | $12.71 | $12.42 | $12.57 | $11.23 | 710,200 |
| 2016-03-07 | $12.70 | $12.84 | $12.53 | $12.69 | $11.33 | 744,892 |
| 2016-03-04 | $12.60 | $12.77 | $12.35 | $12.73 | $11.32 | 926,183 |
| 2016-03-03 | $12.28 | $12.77 | $12.12 | $12.67 | $11.26 | 1,160,895 |
| 2016-03-02 | $12.01 | $12.37 | $11.59 | $12.29 | $10.93 | 5,785,063 |
| 2016-03-01 | $12.40 | $12.77 | $12.34 | $12.59 | $11.19 | 1,585,214 |
| 2016-02-29 | $12.31 | $12.40 | $12.14 | $12.24 | $10.88 | 759,346 |
| 2016-02-26 | $12.51 | $12.53 | $12.08 | $12.23 | $10.87 | 569,988 |
| 2016-02-25 | $11.80 | $12.50 | $11.71 | $12.47 | $11.09 | 1,243,327 |
| 2016-02-24 | $11.40 | $11.80 | $11.35 | $11.78 | $10.47 | 747,523 |
| 2016-02-23 | $11.27 | $11.48 | $11.24 | $11.44 | $10.17 | 499,016 |
| 2016-02-22 | $11.42 | $11.94 | $11.29 | $11.31 | $10.05 | 594,860 |
| 2016-02-19 | $10.63 | $11.44 | $10.62 | $11.22 | $9.97 | 1,344,418 |
| 2016-02-18 | $10.23 | $11.13 | $10.09 | $10.66 | $9.48 | 2,167,152 |
| 2016-02-17 | $9.79 | $10.01 | $9.76 | $9.95 | $8.85 | 429,962 |
| 2016-02-16 | $9.53 | $9.76 | $9.49 | $9.75 | $8.67 | 414,140 |
| 2016-02-12 | $9.25 | $9.46 | $9.19 | $9.44 | $8.39 | 261,440 |
| 2016-02-11 | $9.34 | $9.39 | $9.07 | $9.18 | $8.16 | 396,013 |
| 2016-02-10 | $9.41 | $9.58 | $9.34 | $9.43 | $8.38 | 643,527 |
| 2016-02-09 | $9.40 | $9.53 | $9.18 | $9.36 | $8.32 | 688,534 |
| 2016-02-08 | $9.88 | $9.91 | $9.43 | $9.46 | $8.41 | 833,378 |
| 2016-02-05 | $10.12 | $10.19 | $9.93 | $9.97 | $8.86 | 452,062 |
| 2016-02-04 | $10.47 | $10.49 | $10.11 | $10.15 | $9.02 | 643,447 |
| 2016-02-03 | $10.39 | $10.53 | $10.15 | $10.46 | $9.30 | 562,817 |
| 2016-02-02 | $10.11 | $10.36 | $9.91 | $10.30 | $9.16 | 766,022 |
| 2016-02-01 | $10.22 | $10.27 | $10.09 | $10.18 | $9.05 | 438,960 |
| 2016-01-29 | $10.15 | $10.33 | $10.12 | $10.27 | $9.13 | 273,535 |
| 2016-01-28 | $10.14 | $10.19 | $10.05 | $10.12 | $9.00 | 245,522 |
| 2016-01-27 | $10.12 | $10.28 | $9.98 | $10.06 | $8.94 | 372,513 |
| 2016-01-26 | $10.00 | $10.55 | $9.95 | $10.14 | $9.01 | 658,430 |
| 2016-01-25 | $9.93 | $10.11 | $9.80 | $9.93 | $8.83 | 265,680 |
| 2016-01-22 | $9.98 | $10.15 | $9.91 | $9.97 | $8.86 | 432,278 |
| 2016-01-21 | $10.06 | $10.12 | $9.83 | $9.87 | $8.77 | 444,374 |
| 2016-01-20 | $9.66 | $10.05 | $9.32 | $10.00 | $8.89 | 1,185,367 |
| 2016-01-19 | $10.00 | $10.01 | $9.73 | $9.79 | $8.70 | 958,740 |
| 2016-01-15 | $10.07 | $10.14 | $9.68 | $9.98 | $8.87 | 794,294 |
| 2016-01-14 | $10.41 | $10.48 | $10.16 | $10.29 | $9.15 | 702,332 |
| 2016-01-13 | $10.86 | $10.90 | $10.37 | $10.42 | $9.26 | 630,123 |
| 2016-01-12 | $10.83 | $11.02 | $10.63 | $10.84 | $9.64 | 439,789 |
| 2016-01-11 | $11.26 | $11.29 | $10.69 | $10.77 | $9.57 | 640,897 |
| 2016-01-08 | $11.30 | $11.34 | $11.15 | $11.16 | $9.92 | 855,354 |
| 2016-01-07 | $11.09 | $11.27 | $10.99 | $11.25 | $10.00 | 883,557 |
| 2016-01-06 | $10.92 | $11.29 | $10.87 | $11.23 | $9.98 | 1,210,226 |
| 2016-01-05 | $11.03 | $11.08 | $10.82 | $11.05 | $9.82 | 595,515 |
| 2016-01-04 | $10.81 | $11.05 | $10.80 | $11.04 | $9.81 | 1,058,469 |
| 2015-12-31 | $11.22 | $11.22 | $10.96 | $10.99 | $9.77 | 261,484 |
| 2015-12-30 | $11.17 | $11.30 | $11.13 | $11.25 | $10.00 | 344,818 |
| 2015-12-29 | $10.97 | $11.25 | $10.97 | $11.22 | $9.97 | 478,452 |
| 2015-12-28 | $10.99 | $11.02 | $10.87 | $10.95 | $9.73 | 499,439 |
| 2015-12-24 | $10.93 | $11.14 | $10.91 | $10.98 | $9.76 | 198,010 |
| 2015-12-23 | $10.76 | $10.92 | $10.66 | $10.91 | $9.70 | 321,333 |
| 2015-12-22 | $10.69 | $10.71 | $10.42 | $10.70 | $9.51 | 387,952 |
| 2015-12-21 | $10.52 | $10.68 | $10.45 | $10.66 | $9.48 | 311,180 |
| 2015-12-18 | $10.47 | $10.53 | $10.41 | $10.44 | $9.28 | 344,450 |
| 2015-12-17 | $10.68 | $10.72 | $10.47 | $10.53 | $9.36 | 418,663 |
| 2015-12-16 | $10.65 | $10.77 | $10.55 | $10.74 | $9.55 | 346,242 |
| 2015-12-15 | $10.42 | $10.60 | $10.39 | $10.56 | $9.39 | 343,472 |
| 2015-12-14 | $10.38 | $10.44 | $10.11 | $10.36 | $9.21 | 532,096 |
| 2015-12-11 | $10.47 | $10.52 | $10.28 | $10.36 | $9.21 | 564,139 |
| 2015-12-10 | $10.86 | $10.93 | $10.57 | $10.59 | $9.41 | 587,598 |
| 2015-12-09 | $10.81 | $10.96 | $10.62 | $10.82 | $9.62 | 1,088,657 |
| 2015-12-08 | $10.26 | $10.89 | $10.22 | $10.85 | $9.65 | 802,851 |
| 2015-12-07 | $10.45 | $10.48 | $10.28 | $10.31 | $9.17 | 700,607 |
| 2015-12-04 | $10.52 | $10.67 | $10.39 | $10.44 | $9.28 | 413,677 |
| 2015-12-03 | $10.88 | $10.88 | $10.33 | $10.49 | $9.33 | 647,332 |
| 2015-12-02 | $10.87 | $10.88 | $10.70 | $10.80 | $9.60 | 589,235 |
| 2015-12-01 | $10.73 | $10.94 | $10.69 | $10.82 | $9.62 | 711,699 |
| 2015-11-30 | $10.54 | $10.56 | $10.35 | $10.46 | $9.30 | 473,688 |
| 2015-11-27 | $10.47 | $10.60 | $10.40 | $10.51 | $9.34 | 166,281 |
| 2015-11-25 | $10.34 | $10.68 | $10.25 | $10.50 | $9.28 | 614,840 |
| 2015-11-24 | $10.19 | $10.38 | $10.01 | $10.36 | $9.16 | 761,932 |
| 2015-11-23 | $10.27 | $10.33 | $10.19 | $10.20 | $9.02 | 491,462 |
| 2015-11-20 | $10.16 | $10.37 | $10.07 | $10.25 | $9.06 | 989,613 |
| 2015-11-19 | $9.39 | $10.11 | $9.38 | $10.07 | $8.90 | 1,048,489 |
| 2015-11-18 | $9.31 | $9.41 | $9.21 | $9.39 | $8.30 | 571,579 |
| 2015-11-17 | $9.30 | $9.36 | $9.23 | $9.30 | $8.22 | 584,439 |
| 2015-11-16 | $9.18 | $9.30 | $9.07 | $9.30 | $8.22 | 691,004 |
| 2015-11-13 | $9.17 | $9.29 | $8.96 | $9.23 | $8.16 | 744,686 |
| 2015-11-12 | $9.20 | $9.26 | $9.09 | $9.22 | $8.15 | 1,323,415 |
| 2015-11-11 | $9.50 | $9.53 | $9.25 | $9.25 | $8.18 | 873,622 |
| 2015-11-10 | $9.55 | $9.59 | $9.41 | $9.47 | $8.37 | 888,746 |
| 2015-11-09 | $9.75 | $9.81 | $9.51 | $9.57 | $8.46 | 819,377 |
| 2015-11-06 | $9.95 | $9.98 | $9.73 | $9.79 | $8.65 | 769,601 |
| 2015-11-05 | $10.05 | $10.09 | $9.94 | $9.99 | $8.83 | 568,558 |
| 2015-11-04 | $10.08 | $10.15 | $9.90 | $10.06 | $8.89 | 956,383 |
| 2015-11-03 | $10.16 | $10.20 | $9.92 | $10.09 | $8.92 | 1,530,453 |
| 2015-11-02 | $10.44 | $10.48 | $9.93 | $10.18 | $9.00 | 1,767,562 |
| 2015-10-30 | $10.31 | $10.50 | $10.21 | $10.45 | $9.24 | 1,545,586 |
| 2015-10-29 | $10.60 | $10.61 | $10.24 | $10.28 | $9.09 | 1,300,982 |
| 2015-10-28 | $10.89 | $11.12 | $10.05 | $10.73 | $9.48 | 2,839,101 |
| 2015-10-27 | $11.71 | $11.81 | $11.38 | $11.44 | $10.11 | 1,133,583 |
| 2015-10-26 | $11.62 | $11.84 | $11.52 | $11.72 | $10.36 | 1,959,427 |
| 2015-10-23 | $11.61 | $11.69 | $11.42 | $11.60 | $10.25 | 1,836,044 |
| 2015-10-22 | $11.51 | $11.62 | $11.43 | $11.51 | $10.17 | 744,169 |
| 2015-10-21 | $11.49 | $11.54 | $11.41 | $11.43 | $10.10 | 531,279 |
| 2015-10-20 | $11.02 | $11.63 | $10.96 | $11.48 | $10.15 | 957,601 |
| 2015-10-19 | $10.83 | $11.04 | $10.70 | $11.04 | $9.76 | 362,822 |
| 2015-10-16 | $10.93 | $10.98 | $10.79 | $10.82 | $9.56 | 195,860 |
| 2015-10-15 | $10.62 | $10.96 | $10.52 | $10.88 | $9.62 | 498,084 |
| 2015-10-14 | $8.40 | $8.50 | $8.29 | $8.50 | $7.51 | 78,800 |
| 2015-10-13 | $8.35 | $8.50 | $8.29 | $8.38 | $7.41 | 154,800 |
| 2015-10-12 | $10.72 | $10.79 | $10.64 | $10.65 | $9.41 | 224,270 |
| 2015-10-09 | $10.55 | $10.80 | $10.52 | $10.70 | $9.46 | 372,252 |
| 2015-10-08 | $10.40 | $10.58 | $10.33 | $10.56 | $9.33 | 528,133 |
| 2015-10-07 | $10.82 | $10.86 | $10.37 | $10.46 | $9.25 | 607,616 |
| 2015-10-06 | $11.10 | $11.11 | $10.79 | $10.79 | $9.54 | 240,649 |
| 2015-10-05 | $10.83 | $11.20 | $10.79 | $11.08 | $9.79 | 507,817 |
| 2015-10-02 | $10.78 | $10.81 | $10.68 | $10.79 | $9.54 | 301,322 |
| 2015-10-01 | $10.88 | $10.88 | $10.73 | $10.86 | $9.60 | 395,169 |
| 2015-09-30 | $10.66 | $10.89 | $10.65 | $10.83 | $9.57 | 467,719 |
| 2015-09-29 | $10.70 | $10.92 | $10.51 | $10.55 | $9.33 | 465,162 |
| 2015-09-28 | $11.09 | $11.18 | $10.65 | $10.72 | $9.48 | 612,556 |
| 2015-09-25 | $11.21 | $11.35 | $11.08 | $11.14 | $9.85 | 262,488 |
| 2015-09-24 | $11.17 | $11.24 | $10.97 | $11.15 | $9.86 | 381,274 |
| 2015-09-23 | $11.35 | $11.36 | $11.22 | $11.28 | $9.97 | 226,272 |
| 2015-09-22 | $11.48 | $11.48 | $11.28 | $11.30 | $9.99 | 670,878 |
| 2015-09-21 | $11.30 | $11.60 | $11.28 | $11.57 | $10.23 | 474,751 |
| 2015-09-18 | $11.27 | $11.44 | $11.24 | $11.26 | $9.95 | 357,882 |
| 2015-09-17 | $11.39 | $11.43 | $11.28 | $11.35 | $10.03 | 354,657 |
| 2015-09-16 | $11.20 | $11.42 | $11.15 | $11.39 | $10.07 | 392,382 |
| 2015-09-15 | $11.22 | $11.24 | $11.02 | $11.13 | $9.84 | 679,121 |
| 2015-09-14 | $11.38 | $11.40 | $11.20 | $11.21 | $9.91 | 699,368 |
| 2015-09-11 | $11.31 | $11.40 | $11.13 | $11.37 | $10.05 | 572,581 |
| 2015-09-10 | $11.00 | $11.35 | $10.94 | $11.32 | $10.01 | 498,875 |
| 2015-09-09 | $11.38 | $11.48 | $10.97 | $10.98 | $9.71 | 916,960 |
| 2015-09-08 | $10.55 | $11.30 | $10.40 | $11.29 | $9.98 | 1,523,154 |
Perimeter Solutions SA - Warrants (01/01/9999) (PRMW) News Headlines
Recent Perimeter Solutions SA - Warrants (01/01/9999) (PRMW) News
Similar Companies to Perimeter Solutions SA - Warrants (01/01/9999) (PRMW) in the Beverages-Non-Alcoholic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Coca-Cola Femsa S.A.B. DE C.V. | KOF | Beverages-Non-Alcoholic | Consumer Defensive | 345,000 |
| PepsiCo Inc | PEP | Beverages-Non-Alcoholic | Consumer Defensive | 285,000 |
| Coca-Cola Company | KO | Beverages-Non-Alcoholic | Consumer Defensive | 86,000 |
| Keurig Dr Pepper Inc | KDP | Beverages-Non-Alcoholic | Consumer Defensive | 36,000 |
| Coca-Cola Consolidated Inc | COKE | Beverages-Non-Alcoholic | Consumer Defensive | 13,000 |
| Coca-Cola Europacific Partners Plc | CCEP | Beverages-Non-Alcoholic | Consumer Defensive | 8,600 |
| Monster Beverage Corp | MNST | Beverages-Non-Alcoholic | Consumer Defensive | 3,842 |
| National Beverage Corp | FIZZ | Beverages-Non-Alcoholic | Consumer Defensive | 2,500 |
| NewAge Inc | NBEV | Beverages-Non-Alcoholic | Consumer Defensive | 1,025 |
| Oatly Group AB | OTLY | Beverages-Non-Alcoholic | Consumer Defensive | 700 |