Radware (RDWR) Exchange: NASDAQ
Data as of April 23, 2024
$16.33 ($-0.12) -0.73%
Radware - Daily Information
Click for more stock information on Radware.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $16.45 |
| Previous Close | $16.33 |
| High | $16.58 |
| Low | $16.27 |
| Adjusted Open | $16.45 |
| Previous Adjusted Close | $16.33 |
| Adjusted High | $16.58 |
| Adjusted Low | $16.27 |
About Radware (RDWR)
Radware is an international information technology software development company based in Tel Aviv, Israel. Founded in 1997, Radware develops, markets and supports application delivery and cyber security solutions for businesses of all sizes. Radware's application delivery solutions focus on providing an enhancement for application delivery controllers (ADCs) including the well-known Alteon ADC, leading-edge product development of the DefensePro® line of attack mitigation solutions, and the advanced application delivery services of AppDirector. Radware's security solutions provide organizations with a comprehensive set of best-of-breed technologies to help identify and prevent advanced threats, automate incident response, and enforce security policies. Radware has grown to become a leading provider of advanced application delivery, network security and WAN optimization solutions. Over the years, Radware has earned the trust of thousands of customers by consistently delivering innovative award-winning products, services, and support that ensure superior uptime and reliability. With nearly 1,000 employees and offices in the Americas, EMEA, and Asia Pacific, Radware can provide advanced services and high availability services to customers all over the world. Radware currently serves over 10,000 customers including many Fortune 500 companies from a wide range of vertical industries, such as financial services, healthcare, education, retail, B2B/B2C e-commerce, government, and others.
Invest in Radware (RDWR)
Historical Stock Data for Radware (RDWR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $16.45 | $16.58 | $16.27 | $16.33 | $16.33 | 165,853 |
| 2024-04-15 | $16.64 | $17.07 | $16.40 | $16.45 | $16.45 | 218,080 |
| 2024-04-12 | $16.95 | $16.95 | $16.41 | $16.63 | $16.63 | 274,718 |
| 2024-04-11 | $17.78 | $17.85 | $16.77 | $17.08 | $17.08 | 314,347 |
| 2024-04-10 | $17.97 | $18.03 | $17.66 | $17.77 | $17.77 | 245,511 |
| 2024-04-09 | $17.62 | $18.13 | $17.56 | $17.99 | $17.99 | 107,446 |
| 2024-04-08 | $17.90 | $18.13 | $17.69 | $17.76 | $17.76 | 83,148 |
| 2024-04-05 | $18.15 | $18.31 | $17.77 | $17.82 | $17.82 | 73,022 |
| 2024-04-04 | $18.87 | $18.91 | $18.20 | $18.23 | $18.23 | 57,289 |
| 2024-04-03 | $19.05 | $19.06 | $18.66 | $18.73 | $18.73 | 80,078 |
| 2024-04-02 | $18.73 | $19.20 | $18.50 | $19.14 | $19.14 | 266,365 |
| 2024-04-01 | $18.85 | $18.94 | $18.62 | $18.81 | $18.81 | 85,717 |
| 2024-03-28 | $18.80 | $19.03 | $18.36 | $18.72 | $18.72 | 216,665 |
| 2024-03-27 | $18.92 | $18.93 | $18.67 | $18.79 | $18.79 | 317,640 |
| 2024-03-26 | $18.75 | $19.00 | $18.71 | $18.83 | $18.83 | 230,266 |
| 2024-03-25 | $19.02 | $19.02 | $18.71 | $18.75 | $18.75 | 140,101 |
| 2024-03-22 | $19.36 | $19.45 | $19.00 | $19.01 | $19.01 | 206,152 |
| 2024-03-21 | $19.68 | $19.86 | $19.43 | $19.43 | $19.43 | 104,337 |
| 2024-03-20 | $19.41 | $19.61 | $19.24 | $19.59 | $19.59 | 188,223 |
| 2024-03-19 | $19.26 | $19.40 | $19.00 | $19.38 | $19.38 | 166,929 |
| 2024-03-18 | $19.63 | $19.81 | $19.17 | $19.40 | $19.40 | 275,893 |
| 2024-03-15 | $20.24 | $20.47 | $19.52 | $19.55 | $19.55 | 2,647,624 |
| 2024-03-14 | $20.55 | $20.69 | $20.06 | $20.38 | $20.38 | 465,582 |
| 2024-03-13 | $20.28 | $20.94 | $20.28 | $20.62 | $20.62 | 404,100 |
| 2024-03-12 | $20.15 | $20.39 | $19.56 | $20.20 | $20.20 | 432,701 |
| 2024-03-11 | $18.83 | $20.59 | $18.79 | $20.21 | $20.21 | 868,019 |
| 2024-03-08 | $18.09 | $18.50 | $18.06 | $18.37 | $18.37 | 109,309 |
| 2024-03-07 | $18.08 | $18.22 | $17.81 | $18.07 | $18.07 | 78,366 |
| 2024-03-06 | $17.95 | $18.18 | $17.83 | $17.97 | $17.97 | 100,173 |
| 2024-03-05 | $18.26 | $18.26 | $17.64 | $17.78 | $17.78 | 101,294 |
| 2024-03-04 | $17.84 | $18.32 | $17.79 | $18.31 | $18.31 | 174,495 |
| 2024-03-01 | $17.71 | $18.13 | $17.57 | $17.91 | $17.91 | 119,178 |
| 2024-02-29 | $17.71 | $17.80 | $17.26 | $17.76 | $17.76 | 114,764 |
| 2024-02-28 | $17.59 | $17.81 | $17.47 | $17.60 | $17.60 | 86,545 |
| 2024-02-27 | $17.83 | $17.89 | $17.46 | $17.70 | $17.70 | 107,392 |
| 2024-02-26 | $17.72 | $17.99 | $17.71 | $17.83 | $17.83 | 167,160 |
| 2024-02-23 | $17.84 | $17.98 | $17.69 | $17.72 | $17.72 | 106,807 |
| 2024-02-22 | $17.47 | $17.87 | $17.38 | $17.84 | $17.84 | 122,493 |
| 2024-02-21 | $17.52 | $17.68 | $17.13 | $17.26 | $17.26 | 205,604 |
| 2024-02-20 | $17.92 | $17.94 | $17.70 | $17.71 | $17.71 | 144,863 |
| 2024-02-16 | $18.12 | $18.24 | $17.97 | $18.09 | $18.09 | 94,775 |
| 2024-02-15 | $18.47 | $18.54 | $18.10 | $18.28 | $18.28 | 79,527 |
| 2024-02-14 | $18.31 | $18.53 | $18.17 | $18.47 | $18.47 | 78,151 |
| 2024-02-13 | $18.45 | $18.68 | $18.16 | $18.17 | $18.17 | 90,688 |
| 2024-02-12 | $19.22 | $19.22 | $18.81 | $18.88 | $18.88 | 209,597 |
| 2024-02-09 | $19.31 | $19.47 | $19.14 | $19.35 | $19.35 | 140,969 |
| 2024-02-08 | $18.60 | $19.65 | $18.29 | $19.41 | $19.41 | 254,878 |
| 2024-02-07 | $19.00 | $19.00 | $17.46 | $18.54 | $18.54 | 173,235 |
| 2024-02-06 | $18.21 | $18.39 | $18.12 | $18.37 | $18.37 | 232,759 |
| 2024-02-05 | $18.63 | $18.63 | $18.28 | $18.34 | $18.34 | 97,762 |
| 2024-02-02 | $18.85 | $18.85 | $18.51 | $18.76 | $18.76 | 98,316 |
| 2024-02-01 | $18.33 | $18.92 | $18.33 | $18.88 | $18.88 | 168,830 |
| 2024-01-31 | $18.25 | $18.59 | $18.14 | $18.28 | $18.28 | 181,885 |
| 2024-01-30 | $18.85 | $18.87 | $18.12 | $18.34 | $18.34 | 553,289 |
| 2024-01-29 | $18.27 | $18.75 | $18.16 | $18.74 | $18.74 | 131,754 |
| 2024-01-26 | $18.66 | $18.69 | $18.18 | $18.26 | $18.26 | 129,804 |
| 2024-01-25 | $18.29 | $18.70 | $18.28 | $18.67 | $18.67 | 160,839 |
| 2024-01-24 | $18.02 | $18.37 | $17.54 | $18.25 | $18.25 | 180,311 |
| 2024-01-23 | $17.94 | $18.01 | $17.61 | $17.90 | $17.90 | 191,643 |
| 2024-01-22 | $17.10 | $17.82 | $16.67 | $17.81 | $17.81 | 403,505 |
| 2024-01-19 | $17.00 | $17.07 | $16.84 | $16.99 | $16.99 | 685,368 |
| 2024-01-18 | $16.77 | $17.06 | $16.59 | $16.90 | $16.90 | 383,232 |
| 2024-01-17 | $16.70 | $16.96 | $16.60 | $16.60 | $16.60 | 90,809 |
| 2024-01-16 | $16.57 | $16.83 | $16.46 | $16.81 | $16.81 | 233,007 |
| 2024-01-12 | $16.91 | $17.17 | $16.67 | $16.70 | $16.70 | 120,342 |
| 2024-01-11 | $16.53 | $16.83 | $16.41 | $16.80 | $16.80 | 90,013 |
| 2024-01-10 | $16.47 | $16.55 | $15.75 | $16.51 | $16.51 | 75,666 |
| 2024-01-09 | $16.11 | $16.44 | $16.00 | $16.40 | $16.40 | 99,320 |
| 2024-01-08 | $15.75 | $16.12 | $15.75 | $16.00 | $16.00 | 123,503 |
| 2024-01-05 | $15.89 | $15.91 | $15.71 | $15.71 | $15.71 | 106,657 |
| 2024-01-04 | $15.92 | $16.20 | $15.78 | $15.88 | $15.88 | 86,958 |
| 2024-01-03 | $16.19 | $16.31 | $15.96 | $15.97 | $15.97 | 91,202 |
| 2024-01-02 | $16.57 | $16.57 | $16.17 | $16.34 | $16.34 | 205,164 |
| 2023-12-29 | $16.63 | $16.73 | $16.57 | $16.68 | $16.68 | 50,695 |
| 2023-12-28 | $16.81 | $16.81 | $16.59 | $16.68 | $16.68 | 60,577 |
| 2023-12-27 | $16.66 | $16.85 | $16.55 | $16.83 | $16.83 | 80,064 |
| 2023-12-26 | $16.39 | $16.64 | $16.34 | $16.64 | $16.64 | 61,692 |
| 2023-12-22 | $16.56 | $16.64 | $16.35 | $16.44 | $16.44 | 55,047 |
| 2023-12-21 | $16.16 | $16.46 | $16.16 | $16.45 | $16.45 | 85,119 |
| 2023-12-20 | $16.32 | $16.45 | $16.02 | $16.03 | $16.03 | 119,316 |
| 2023-12-19 | $16.69 | $16.69 | $16.18 | $16.40 | $16.40 | 110,847 |
| 2023-12-18 | $16.94 | $16.94 | $16.64 | $16.70 | $16.70 | 142,102 |
| 2023-12-15 | $16.63 | $16.99 | $16.52 | $16.90 | $16.90 | 2,272,488 |
| 2023-12-14 | $16.62 | $16.99 | $16.62 | $16.73 | $16.73 | 333,774 |
| 2023-12-13 | $16.05 | $16.67 | $14.94 | $16.57 | $16.57 | 333,905 |
| 2023-12-12 | $16.03 | $16.22 | $15.91 | $16.09 | $16.09 | 273,202 |
| 2023-12-11 | $16.27 | $16.34 | $16.08 | $16.15 | $16.15 | 299,296 |
| 2023-12-08 | $15.65 | $16.21 | $15.62 | $16.17 | $16.17 | 401,013 |
| 2023-12-07 | $15.83 | $15.89 | $15.65 | $15.65 | $15.65 | 111,617 |
| 2023-12-06 | $16.17 | $16.33 | $15.83 | $15.83 | $15.83 | 135,549 |
| 2023-12-05 | $15.46 | $16.03 | $15.38 | $16.03 | $16.03 | 305,987 |
| 2023-12-04 | $15.35 | $15.70 | $15.35 | $15.60 | $15.60 | 214,298 |
| 2023-12-01 | $15.20 | $15.57 | $15.13 | $15.54 | $15.54 | 270,114 |
| 2023-11-30 | $15.80 | $15.87 | $15.21 | $15.25 | $15.25 | 366,839 |
| 2023-11-29 | $15.57 | $15.86 | $15.57 | $15.80 | $15.80 | 305,587 |
| 2023-11-28 | $15.44 | $15.68 | $15.16 | $15.54 | $15.54 | 120,244 |
| 2023-11-27 | $15.28 | $15.59 | $15.10 | $15.51 | $15.51 | 129,522 |
| 2023-11-24 | $15.21 | $15.61 | $15.05 | $15.38 | $15.38 | 113,775 |
| 2023-11-22 | $15.02 | $15.23 | $14.99 | $15.12 | $15.12 | 129,178 |
| 2023-11-21 | $15.18 | $15.35 | $14.80 | $14.94 | $14.94 | 193,152 |
| 2023-11-20 | $15.66 | $15.69 | $14.84 | $15.23 | $15.23 | 134,226 |
| 2023-11-17 | $15.33 | $15.67 | $15.20 | $15.33 | $15.33 | 118,577 |
| 2023-11-16 | $15.81 | $15.81 | $15.31 | $15.33 | $15.33 | 166,033 |
| 2023-11-15 | $15.54 | $15.99 | $15.54 | $15.63 | $15.63 | 176,587 |
| 2023-11-14 | $15.15 | $15.55 | $14.98 | $15.55 | $15.55 | 246,820 |
| 2023-11-13 | $15.22 | $15.39 | $15.00 | $15.03 | $15.03 | 174,549 |
| 2023-11-10 | $15.19 | $15.52 | $14.93 | $15.29 | $15.29 | 868,994 |
| 2023-11-09 | $15.36 | $15.49 | $14.91 | $15.07 | $15.07 | 274,223 |
| 2023-11-08 | $15.10 | $15.38 | $15.07 | $15.26 | $15.26 | 267,504 |
| 2023-11-07 | $14.97 | $15.33 | $14.92 | $15.11 | $15.11 | 196,358 |
| 2023-11-06 | $14.76 | $15.16 | $14.67 | $15.05 | $15.05 | 287,306 |
| 2023-11-03 | $14.71 | $15.01 | $14.64 | $14.89 | $14.89 | 324,004 |
| 2023-11-02 | $14.38 | $14.97 | $14.19 | $14.65 | $14.65 | 337,962 |
| 2023-11-01 | $15.72 | $15.95 | $13.53 | $14.38 | $14.38 | 436,197 |
| 2023-10-31 | $14.91 | $15.17 | $14.86 | $14.91 | $14.91 | 297,756 |
| 2023-10-30 | $15.08 | $15.08 | $14.91 | $14.93 | $14.93 | 98,506 |
| 2023-10-27 | $14.98 | $15.15 | $14.92 | $15.03 | $15.03 | 157,930 |
| 2023-10-26 | $15.29 | $15.46 | $14.91 | $14.98 | $14.98 | 141,606 |
| 2023-10-25 | $15.65 | $15.85 | $15.26 | $15.30 | $15.30 | 158,347 |
| 2023-10-24 | $15.50 | $15.85 | $15.50 | $15.81 | $15.81 | 208,406 |
| 2023-10-23 | $15.94 | $15.94 | $15.51 | $15.51 | $15.51 | 169,889 |
| 2023-10-20 | $16.21 | $16.21 | $15.84 | $15.94 | $15.94 | 228,880 |
| 2023-10-19 | $16.05 | $16.34 | $16.00 | $16.19 | $16.19 | 170,822 |
| 2023-10-18 | $16.02 | $16.31 | $15.95 | $16.05 | $16.05 | 111,284 |
| 2023-10-17 | $16.08 | $16.38 | $15.98 | $16.05 | $16.05 | 185,265 |
| 2023-10-16 | $16.29 | $16.32 | $15.99 | $16.23 | $16.23 | 277,433 |
| 2023-10-13 | $16.39 | $16.39 | $16.10 | $16.26 | $16.26 | 94,963 |
| 2023-10-12 | $16.46 | $16.46 | $16.21 | $16.35 | $16.35 | 115,343 |
| 2023-10-11 | $16.82 | $16.93 | $16.32 | $16.48 | $16.48 | 117,736 |
| 2023-10-10 | $16.49 | $16.95 | $16.49 | $16.83 | $16.83 | 208,720 |
| 2023-10-09 | $16.70 | $16.74 | $16.50 | $16.68 | $16.68 | 136,534 |
| 2023-10-06 | $16.72 | $16.96 | $16.65 | $16.85 | $16.85 | 96,200 |
| 2023-10-05 | $16.82 | $16.94 | $16.45 | $16.78 | $16.78 | 133,806 |
| 2023-10-04 | $16.63 | $17.36 | $16.63 | $16.87 | $16.87 | 232,992 |
| 2023-10-03 | $17.22 | $17.28 | $16.91 | $17.11 | $17.11 | 99,822 |
| 2023-10-02 | $16.97 | $17.29 | $16.85 | $17.24 | $17.24 | 105,533 |
| 2023-09-29 | $16.75 | $17.08 | $16.49 | $16.92 | $16.92 | 155,082 |
| 2023-09-28 | $16.59 | $16.76 | $16.52 | $16.69 | $16.69 | 79,706 |
| 2023-09-27 | $16.40 | $16.66 | $16.21 | $16.62 | $16.62 | 116,049 |
| 2023-09-26 | $16.19 | $16.35 | $16.08 | $16.35 | $16.35 | 155,811 |
| 2023-09-25 | $16.22 | $16.34 | $16.02 | $16.18 | $16.18 | 62,002 |
| 2023-09-22 | $16.28 | $16.48 | $16.18 | $16.32 | $16.32 | 193,889 |
| 2023-09-21 | $16.20 | $16.38 | $15.96 | $16.25 | $16.25 | 118,750 |
| 2023-09-20 | $16.43 | $16.53 | $16.26 | $16.28 | $16.28 | 106,110 |
| 2023-09-19 | $16.45 | $16.52 | $16.29 | $16.37 | $16.37 | 77,029 |
| 2023-09-18 | $16.80 | $16.81 | $16.47 | $16.53 | $16.53 | 96,107 |
| 2023-09-15 | $16.78 | $16.82 | $16.43 | $16.76 | $16.76 | 650,711 |
| 2023-09-14 | $16.85 | $16.95 | $16.64 | $16.78 | $16.78 | 99,492 |
| 2023-09-13 | $16.72 | $16.87 | $16.58 | $16.80 | $16.80 | 99,762 |
| 2023-09-12 | $16.76 | $16.87 | $16.60 | $16.75 | $16.75 | 108,865 |
| 2023-09-11 | $16.98 | $17.03 | $16.76 | $16.79 | $16.79 | 105,981 |
| 2023-09-08 | $17.01 | $17.08 | $16.88 | $16.88 | $16.88 | 72,230 |
| 2023-09-07 | $17.00 | $17.23 | $16.92 | $17.00 | $17.00 | 133,875 |
| 2023-09-06 | $17.00 | $17.14 | $16.92 | $17.06 | $17.06 | 116,994 |
| 2023-09-05 | $17.04 | $17.34 | $17.03 | $17.08 | $17.08 | 114,538 |
| 2023-09-01 | $17.31 | $17.47 | $17.13 | $17.19 | $17.19 | 103,068 |
| 2023-08-31 | $17.16 | $17.40 | $17.13 | $17.28 | $17.28 | 95,562 |
| 2023-08-30 | $16.90 | $17.16 | $16.90 | $17.03 | $17.03 | 76,172 |
| 2023-08-29 | $16.75 | $16.96 | $16.66 | $16.95 | $16.95 | 133,279 |
| 2023-08-28 | $16.67 | $16.90 | $16.47 | $16.51 | $16.51 | 104,945 |
| 2023-08-25 | $16.79 | $16.99 | $16.58 | $16.83 | $16.83 | 319,707 |
| 2023-08-24 | $17.00 | $17.07 | $16.76 | $16.80 | $16.80 | 88,482 |
| 2023-08-23 | $17.03 | $17.08 | $16.75 | $16.99 | $16.99 | 73,967 |
| 2023-08-22 | $16.84 | $17.01 | $16.84 | $16.96 | $16.96 | 91,764 |
| 2023-08-21 | $17.11 | $17.18 | $16.75 | $16.83 | $16.83 | 109,475 |
| 2023-08-18 | $16.88 | $17.09 | $16.88 | $17.05 | $17.05 | 84,958 |
| 2023-08-17 | $17.08 | $17.14 | $16.99 | $17.00 | $17.00 | 65,498 |
| 2023-08-16 | $16.93 | $17.08 | $16.75 | $17.01 | $17.01 | 113,954 |
| 2023-08-15 | $16.89 | $17.10 | $16.89 | $16.93 | $16.93 | 79,196 |
| 2023-08-14 | $16.84 | $17.05 | $16.81 | $16.97 | $16.97 | 201,394 |
| 2023-08-11 | $16.73 | $17.16 | $16.66 | $17.00 | $17.00 | 89,736 |
| 2023-08-10 | $17.08 | $17.27 | $16.75 | $16.77 | $16.77 | 127,658 |
| 2023-08-09 | $17.02 | $17.17 | $16.69 | $16.96 | $16.96 | 158,678 |
| 2023-08-08 | $17.03 | $17.13 | $16.89 | $17.00 | $17.00 | 192,622 |
| 2023-08-07 | $17.05 | $17.33 | $16.63 | $17.26 | $17.26 | 195,816 |
| 2023-08-04 | $16.34 | $17.09 | $16.34 | $17.05 | $17.05 | 368,815 |
| 2023-08-03 | $15.78 | $16.60 | $15.34 | $16.51 | $16.51 | 282,706 |
| 2023-08-02 | $15.58 | $16.62 | $14.96 | $16.01 | $16.01 | 461,046 |
| 2023-08-01 | $18.71 | $19.07 | $18.71 | $18.97 | $18.97 | 94,525 |
| 2023-07-31 | $18.47 | $19.14 | $18.47 | $18.79 | $18.79 | 124,019 |
| 2023-07-28 | $18.48 | $18.83 | $18.48 | $18.56 | $18.56 | 117,115 |
| 2023-07-27 | $18.96 | $19.37 | $18.50 | $18.53 | $18.53 | 120,364 |
| 2023-07-26 | $18.93 | $19.21 | $18.80 | $18.88 | $18.88 | 87,946 |
| 2023-07-25 | $18.80 | $19.14 | $18.80 | $18.99 | $18.99 | 75,334 |
| 2023-07-24 | $18.50 | $18.93 | $18.50 | $18.73 | $18.73 | 88,364 |
| 2023-07-21 | $18.98 | $19.18 | $18.52 | $18.58 | $18.58 | 143,288 |
| 2023-07-20 | $19.05 | $19.24 | $18.65 | $18.82 | $18.82 | 170,510 |
| 2023-07-19 | $19.05 | $19.71 | $19.00 | $19.05 | $19.05 | 132,425 |
| 2023-07-18 | $18.96 | $19.29 | $18.70 | $19.04 | $19.04 | 206,865 |
| 2023-07-17 | $19.30 | $19.48 | $18.90 | $18.96 | $18.96 | 238,084 |
| 2023-07-14 | $20.12 | $20.24 | $19.35 | $19.41 | $19.41 | 104,265 |
| 2023-07-13 | $19.91 | $20.35 | $19.91 | $20.29 | $20.29 | 73,577 |
| 2023-07-12 | $20.07 | $20.14 | $19.75 | $19.91 | $19.91 | 106,036 |
| 2023-07-11 | $20.22 | $20.22 | $19.82 | $19.94 | $19.94 | 102,598 |
| 2023-07-10 | $19.47 | $20.13 | $19.47 | $20.09 | $20.09 | 102,077 |
| 2023-07-07 | $19.04 | $19.55 | $18.93 | $19.45 | $19.45 | 179,247 |
| 2023-07-06 | $19.04 | $19.18 | $18.97 | $19.11 | $19.11 | 191,026 |
| 2023-07-05 | $19.29 | $19.37 | $19.07 | $19.17 | $19.17 | 114,098 |
| 2023-07-03 | $19.29 | $19.61 | $19.21 | $19.44 | $19.44 | 53,505 |
| 2023-06-30 | $19.85 | $19.95 | $19.37 | $19.39 | $19.39 | 89,321 |
| 2023-06-29 | $18.98 | $19.67 | $18.98 | $19.60 | $19.60 | 125,566 |
| 2023-06-28 | $19.07 | $19.21 | $18.77 | $19.07 | $19.07 | 74,809 |
| 2023-06-27 | $19.14 | $19.56 | $19.04 | $19.07 | $19.07 | 159,656 |
| 2023-06-26 | $19.65 | $19.72 | $19.10 | $19.10 | $19.10 | 194,675 |
| 2023-06-23 | $19.30 | $19.39 | $19.03 | $19.24 | $19.24 | 85,420 |
| 2023-06-22 | $19.29 | $19.56 | $19.14 | $19.51 | $19.51 | 80,534 |
| 2023-06-21 | $19.62 | $19.76 | $19.26 | $19.29 | $19.29 | 123,269 |
| 2023-06-20 | $19.73 | $19.88 | $19.59 | $19.77 | $19.77 | 128,101 |
| 2023-06-16 | $19.88 | $20.06 | $19.66 | $19.73 | $19.73 | 404,605 |
| 2023-06-15 | $19.83 | $20.15 | $19.69 | $19.85 | $19.85 | 176,545 |
| 2023-06-14 | $20.13 | $20.28 | $19.87 | $19.97 | $19.97 | 102,450 |
| 2023-06-13 | $19.90 | $20.21 | $19.88 | $20.14 | $20.14 | 157,735 |
| 2023-06-12 | $20.07 | $20.09 | $19.74 | $19.79 | $19.79 | 92,562 |
| 2023-06-09 | $20.20 | $20.31 | $20.03 | $20.09 | $20.09 | 172,963 |
| 2023-06-08 | $19.93 | $20.28 | $19.92 | $20.02 | $20.02 | 161,521 |
| 2023-06-07 | $19.82 | $20.25 | $19.78 | $20.08 | $20.08 | 246,020 |
| 2023-06-06 | $19.24 | $19.81 | $19.17 | $19.71 | $19.71 | 261,889 |
| 2023-06-05 | $19.51 | $19.69 | $19.25 | $19.33 | $19.33 | 74,531 |
| 2023-06-02 | $19.40 | $19.77 | $19.30 | $19.65 | $19.65 | 98,888 |
| 2023-06-01 | $19.54 | $19.57 | $19.22 | $19.22 | $19.22 | 115,847 |
| 2023-05-31 | $19.23 | $19.75 | $19.23 | $19.66 | $19.66 | 227,391 |
| 2023-05-30 | $19.29 | $19.52 | $19.14 | $19.41 | $19.41 | 103,729 |
| 2023-05-26 | $19.09 | $19.49 | $19.09 | $19.25 | $19.25 | 120,020 |
| 2023-05-25 | $19.44 | $19.46 | $19.07 | $19.09 | $19.09 | 135,786 |
| 2023-05-24 | $18.91 | $19.30 | $18.88 | $19.24 | $19.24 | 128,765 |
| 2023-05-23 | $18.51 | $19.54 | $18.51 | $19.03 | $19.03 | 141,423 |
| 2023-05-22 | $18.68 | $18.89 | $18.34 | $18.54 | $18.54 | 340,868 |
| 2023-05-19 | $19.24 | $19.45 | $18.81 | $18.83 | $18.83 | 114,583 |
| 2023-05-18 | $18.92 | $19.22 | $18.79 | $19.09 | $19.09 | 194,789 |
| 2023-05-17 | $18.78 | $19.16 | $18.71 | $18.93 | $18.93 | 134,879 |
| 2023-05-16 | $18.95 | $19.23 | $18.71 | $18.74 | $18.74 | 127,738 |
| 2023-05-15 | $19.66 | $19.72 | $19.07 | $19.11 | $19.11 | 154,894 |
| 2023-05-12 | $19.63 | $20.05 | $19.43 | $19.77 | $19.77 | 609,728 |
| 2023-05-11 | $19.21 | $19.72 | $19.17 | $19.63 | $19.63 | 197,388 |
| 2023-05-10 | $19.19 | $20.09 | $19.19 | $19.22 | $19.22 | 215,614 |
| 2023-05-09 | $19.04 | $19.55 | $18.95 | $19.00 | $19.00 | 167,296 |
| 2023-05-08 | $19.09 | $19.47 | $18.86 | $19.43 | $19.43 | 211,122 |
| 2023-05-05 | $18.28 | $19.31 | $18.16 | $19.07 | $19.07 | 172,675 |
| 2023-05-04 | $17.50 | $18.21 | $17.47 | $18.12 | $18.12 | 211,340 |
| 2023-05-03 | $18.00 | $19.47 | $17.47 | $17.63 | $17.63 | 371,396 |
| 2023-05-02 | $19.89 | $20.30 | $19.41 | $19.49 | $19.49 | 134,508 |
| 2023-05-01 | $20.04 | $20.94 | $20.01 | $20.07 | $20.07 | 100,252 |
| 2023-04-28 | $20.09 | $20.32 | $19.95 | $20.15 | $20.15 | 101,057 |
| 2023-04-27 | $20.04 | $20.28 | $20.00 | $20.04 | $20.04 | 84,367 |
| 2023-04-26 | $19.81 | $20.26 | $19.72 | $19.95 | $19.95 | 104,636 |
| 2023-04-25 | $20.20 | $20.53 | $19.74 | $19.74 | $19.74 | 87,383 |
| 2023-04-24 | $21.02 | $21.16 | $20.28 | $20.38 | $20.38 | 131,998 |
| 2023-04-21 | $20.92 | $21.27 | $20.82 | $20.99 | $20.99 | 456,159 |
| 2023-04-20 | $20.84 | $20.94 | $20.53 | $20.89 | $20.89 | 165,478 |
| 2023-04-19 | $21.28 | $21.36 | $20.86 | $21.08 | $21.08 | 161,626 |
| 2023-04-18 | $21.56 | $21.92 | $21.39 | $21.51 | $21.51 | 96,624 |
| 2023-04-17 | $22.79 | $22.84 | $21.29 | $21.45 | $21.45 | 238,456 |
| 2023-04-14 | $22.80 | $23.25 | $22.80 | $23.02 | $23.02 | 71,967 |
| 2023-04-13 | $22.83 | $23.35 | $22.83 | $23.14 | $23.14 | 94,032 |
| 2023-04-12 | $22.81 | $23.15 | $22.66 | $22.83 | $22.83 | 100,630 |
| 2023-04-11 | $22.22 | $22.80 | $22.00 | $22.63 | $22.63 | 107,487 |
| 2023-04-10 | $22.04 | $22.41 | $21.80 | $22.33 | $22.33 | 72,005 |
| 2023-04-06 | $21.75 | $22.31 | $21.18 | $22.28 | $22.28 | 63,797 |
| 2023-04-05 | $21.67 | $22.01 | $21.47 | $21.94 | $21.94 | 70,809 |
| 2023-04-04 | $21.46 | $21.89 | $20.98 | $21.71 | $21.71 | 87,138 |
| 2023-04-03 | $21.35 | $21.58 | $21.12 | $21.41 | $21.41 | 80,037 |
| 2023-03-31 | $21.14 | $21.61 | $20.94 | $21.54 | $21.54 | 147,299 |
| 2023-03-30 | $21.28 | $21.28 | $21.00 | $21.10 | $21.10 | 61,453 |
| 2023-03-29 | $20.73 | $21.11 | $20.53 | $21.05 | $21.05 | 70,643 |
| 2023-03-28 | $20.27 | $20.69 | $20.00 | $20.63 | $20.63 | 125,923 |
| 2023-03-27 | $20.72 | $20.98 | $20.33 | $20.38 | $20.38 | 86,083 |
| 2023-03-24 | $20.47 | $20.66 | $19.84 | $20.56 | $20.56 | 71,612 |
| 2023-03-23 | $20.61 | $21.12 | $20.50 | $20.56 | $20.56 | 91,711 |
| 2023-03-22 | $20.50 | $20.93 | $20.37 | $20.37 | $20.37 | 97,968 |
| 2023-03-21 | $20.36 | $20.85 | $20.36 | $20.58 | $20.58 | 107,941 |
| 2023-03-20 | $20.46 | $20.59 | $20.08 | $20.16 | $20.16 | 95,715 |
| 2023-03-17 | $20.44 | $20.60 | $20.10 | $20.33 | $20.33 | 764,339 |
| 2023-03-16 | $19.99 | $20.69 | $19.99 | $20.63 | $20.63 | 120,384 |
| 2023-03-15 | $19.98 | $20.21 | $19.93 | $20.10 | $20.10 | 88,205 |
| 2023-03-14 | $20.26 | $20.55 | $20.16 | $20.31 | $20.31 | 137,010 |
| 2023-03-13 | $20.31 | $20.54 | $19.86 | $19.97 | $19.97 | 257,055 |
| 2023-03-10 | $21.16 | $21.17 | $20.57 | $20.73 | $20.73 | 71,071 |
| 2023-03-09 | $21.55 | $21.85 | $21.27 | $21.29 | $21.29 | 70,947 |
| 2023-03-08 | $21.34 | $21.61 | $21.24 | $21.48 | $21.48 | 71,707 |
| 2023-03-07 | $21.32 | $21.63 | $21.26 | $21.34 | $21.34 | 84,055 |
| 2023-03-06 | $21.60 | $21.76 | $21.43 | $21.43 | $21.43 | 100,577 |
| 2023-03-03 | $21.40 | $21.52 | $21.33 | $21.46 | $21.46 | 78,065 |
| 2023-03-02 | $20.80 | $21.51 | $20.71 | $21.39 | $21.39 | 108,471 |
| 2023-03-01 | $20.96 | $21.37 | $20.73 | $20.96 | $20.96 | 109,548 |
| 2023-02-28 | $20.82 | $21.16 | $20.80 | $20.83 | $20.83 | 66,342 |
| 2023-02-27 | $20.85 | $21.19 | $20.73 | $20.94 | $20.94 | 72,767 |
| 2023-02-24 | $21.25 | $21.39 | $20.76 | $20.78 | $20.78 | 74,878 |
| 2023-02-23 | $21.48 | $21.60 | $21.12 | $21.55 | $21.55 | 132,056 |
| 2023-02-22 | $20.76 | $21.32 | $20.76 | $21.19 | $21.19 | 119,686 |
| 2023-02-21 | $20.89 | $21.04 | $20.65 | $20.96 | $20.96 | 101,140 |
| 2023-02-17 | $21.11 | $21.48 | $21.03 | $21.05 | $21.05 | 95,421 |
| 2023-02-16 | $21.87 | $22.21 | $20.98 | $21.16 | $21.16 | 114,584 |
| 2023-02-15 | $22.37 | $22.65 | $22.21 | $22.26 | $22.26 | 61,891 |
| 2023-02-14 | $21.89 | $22.48 | $21.50 | $22.40 | $22.40 | 93,254 |
| 2023-02-13 | $21.36 | $22.17 | $21.25 | $22.04 | $22.04 | 87,601 |
| 2023-02-10 | $21.43 | $21.86 | $21.13 | $21.36 | $21.36 | 152,697 |
| 2023-02-09 | $20.72 | $21.74 | $20.72 | $21.68 | $21.68 | 118,073 |
| 2023-02-08 | $21.76 | $22.07 | $20.00 | $20.59 | $20.59 | 199,849 |
| 2023-02-07 | $21.71 | $22.28 | $21.25 | $22.16 | $22.16 | 144,158 |
| 2023-02-06 | $21.90 | $22.10 | $21.60 | $21.80 | $21.80 | 129,000 |
| 2023-02-03 | $22.28 | $22.88 | $21.80 | $22.14 | $22.14 | 90,277 |
| 2023-02-02 | $21.87 | $22.77 | $21.19 | $22.66 | $22.66 | 187,037 |
| 2023-02-01 | $21.19 | $21.81 | $20.88 | $21.63 | $21.63 | 152,822 |
| 2023-01-31 | $20.96 | $21.32 | $20.79 | $21.30 | $21.30 | 211,736 |
| 2023-01-30 | $21.02 | $21.27 | $20.49 | $20.91 | $20.91 | 100,037 |
| 2023-01-27 | $21.03 | $21.40 | $20.95 | $21.26 | $21.26 | 79,705 |
| 2023-01-26 | $21.04 | $21.29 | $20.92 | $21.21 | $21.21 | 74,124 |
| 2023-01-25 | $20.41 | $21.01 | $20.33 | $20.99 | $20.99 | 77,463 |
| 2023-01-24 | $20.75 | $20.93 | $20.06 | $20.65 | $20.65 | 87,828 |
| 2023-01-23 | $20.34 | $20.95 | $20.27 | $20.78 | $20.78 | 123,402 |
| 2023-01-20 | $20.24 | $20.66 | $20.03 | $20.35 | $20.35 | 144,059 |
| 2023-01-19 | $19.79 | $20.41 | $19.76 | $20.15 | $20.15 | 94,033 |
| 2023-01-18 | $20.27 | $20.46 | $19.92 | $19.95 | $19.95 | 122,844 |
| 2023-01-17 | $19.59 | $20.10 | $19.54 | $20.03 | $20.03 | 152,391 |
| 2023-01-13 | $19.86 | $20.14 | $19.53 | $19.56 | $19.56 | 258,300 |
| 2023-01-12 | $20.48 | $20.52 | $20.11 | $20.12 | $20.12 | 86,051 |
| 2023-01-11 | $20.36 | $20.63 | $20.12 | $20.24 | $20.24 | 108,379 |
| 2023-01-10 | $20.50 | $20.72 | $20.06 | $20.36 | $20.36 | 107,525 |
| 2023-01-09 | $20.33 | $20.77 | $20.28 | $20.33 | $20.33 | 80,407 |
| 2023-01-06 | $19.63 | $20.29 | $19.49 | $20.20 | $20.20 | 160,180 |
| 2023-01-05 | $20.37 | $20.67 | $19.46 | $19.54 | $19.54 | 282,605 |
| 2023-01-04 | $20.22 | $20.52 | $20.16 | $20.45 | $20.45 | 122,379 |
| 2023-01-03 | $19.84 | $20.22 | $19.74 | $20.05 | $20.05 | 152,859 |
| 2022-12-30 | $19.28 | $19.77 | $19.15 | $19.75 | $19.75 | 106,175 |
| 2022-12-29 | $18.97 | $19.67 | $18.85 | $19.41 | $19.41 | 145,466 |
| 2022-12-28 | $19.02 | $19.41 | $18.78 | $18.83 | $18.83 | 176,807 |
| 2022-12-27 | $19.40 | $19.61 | $19.00 | $19.24 | $19.24 | 159,041 |
| 2022-12-23 | $19.31 | $19.54 | $19.25 | $19.47 | $19.47 | 98,385 |
| 2022-12-22 | $19.30 | $19.44 | $19.13 | $19.39 | $19.39 | 116,164 |
| 2022-12-21 | $19.49 | $19.73 | $19.35 | $19.52 | $19.52 | 111,889 |
| 2022-12-20 | $19.15 | $19.70 | $19.06 | $19.49 | $19.49 | 115,210 |
| 2022-12-19 | $19.03 | $19.45 | $18.69 | $19.19 | $19.19 | 200,757 |
| 2022-12-16 | $19.11 | $19.37 | $18.74 | $19.02 | $19.02 | 626,155 |
| 2022-12-15 | $19.51 | $19.62 | $19.15 | $19.25 | $19.25 | 276,826 |
| 2022-12-14 | $19.93 | $20.20 | $19.60 | $19.83 | $19.83 | 266,971 |
| 2022-12-13 | $20.14 | $20.50 | $19.64 | $19.89 | $19.89 | 327,831 |
| 2022-12-12 | $20.16 | $20.31 | $19.68 | $19.72 | $19.72 | 250,272 |
| 2022-12-09 | $20.29 | $20.61 | $20.18 | $20.26 | $20.26 | 126,715 |
| 2022-12-08 | $20.38 | $20.79 | $20.16 | $20.42 | $20.42 | 139,462 |
| 2022-12-07 | $20.26 | $20.42 | $20.00 | $20.20 | $20.20 | 139,693 |
| 2022-12-06 | $20.69 | $20.69 | $20.16 | $20.32 | $20.32 | 223,871 |
| 2022-12-05 | $20.51 | $20.64 | $20.20 | $20.62 | $20.62 | 189,309 |
| 2022-12-02 | $20.53 | $20.90 | $20.31 | $20.69 | $20.69 | 197,570 |
| 2022-12-01 | $20.83 | $21.30 | $20.65 | $20.95 | $20.95 | 175,258 |
| 2022-11-30 | $19.94 | $20.69 | $19.61 | $20.63 | $20.63 | 266,210 |
| 2022-11-29 | $20.46 | $20.50 | $19.98 | $20.01 | $20.01 | 137,254 |
| 2022-11-28 | $21.01 | $21.15 | $20.41 | $20.49 | $20.49 | 195,039 |
| 2022-11-25 | $20.76 | $21.21 | $20.72 | $21.13 | $21.13 | 76,687 |
| 2022-11-23 | $20.59 | $20.96 | $20.27 | $20.90 | $20.90 | 131,279 |
| 2022-11-22 | $20.58 | $20.58 | $20.00 | $20.51 | $20.51 | 278,180 |
| 2022-11-21 | $20.72 | $20.87 | $20.55 | $20.57 | $20.57 | 129,827 |
| 2022-11-18 | $20.86 | $21.74 | $20.62 | $20.75 | $20.75 | 119,224 |
| 2022-11-17 | $21.36 | $21.36 | $20.64 | $20.69 | $20.69 | 159,849 |
| 2022-11-16 | $20.97 | $21.63 | $20.83 | $21.40 | $21.40 | 191,893 |
| 2022-11-15 | $21.58 | $21.64 | $20.84 | $21.23 | $21.23 | 274,428 |
| 2022-11-14 | $21.38 | $21.79 | $20.79 | $21.00 | $21.00 | 403,678 |
| 2022-11-11 | $21.94 | $22.48 | $21.41 | $21.42 | $21.42 | 1,554,164 |
| 2022-11-10 | $21.15 | $22.26 | $21.15 | $21.89 | $21.89 | 357,624 |
| 2022-11-09 | $21.27 | $21.27 | $19.87 | $20.65 | $20.65 | 322,557 |
| 2022-11-08 | $20.20 | $21.87 | $20.20 | $21.51 | $21.51 | 359,609 |
| 2022-11-07 | $19.23 | $20.74 | $19.23 | $20.16 | $20.16 | 377,072 |
| 2022-11-04 | $18.25 | $19.47 | $17.81 | $19.42 | $19.42 | 521,002 |
| 2022-11-03 | $18.89 | $19.08 | $17.42 | $18.13 | $18.13 | 803,884 |
| 2022-11-02 | $21.35 | $21.50 | $19.34 | $19.86 | $19.86 | 623,280 |
| 2022-11-01 | $23.25 | $23.32 | $22.80 | $22.96 | $22.96 | 139,101 |
| 2022-10-31 | $23.32 | $23.46 | $23.00 | $23.02 | $23.02 | 85,262 |
| 2022-10-28 | $22.79 | $23.39 | $22.69 | $23.37 | $23.37 | 125,416 |
| 2022-10-27 | $22.86 | $23.00 | $22.45 | $22.79 | $22.79 | 116,113 |
| 2022-10-26 | $22.70 | $22.92 | $22.44 | $22.74 | $22.74 | 127,362 |
| 2022-10-25 | $22.61 | $23.05 | $22.59 | $23.00 | $23.00 | 111,097 |
| 2022-10-24 | $22.78 | $22.85 | $21.92 | $22.59 | $22.59 | 175,994 |
| 2022-10-21 | $22.29 | $22.79 | $21.91 | $22.76 | $22.76 | 231,651 |
| 2022-10-20 | $22.18 | $22.71 | $21.94 | $22.23 | $22.23 | 130,654 |
| 2022-10-19 | $22.20 | $22.44 | $21.94 | $22.27 | $22.27 | 132,788 |
| 2022-10-18 | $21.80 | $22.35 | $21.69 | $22.33 | $22.33 | 303,990 |
| 2022-10-17 | $21.63 | $21.88 | $21.37 | $21.44 | $21.44 | 242,032 |
| 2022-10-14 | $21.42 | $21.54 | $21.09 | $21.27 | $21.27 | 97,214 |
| 2022-10-13 | $20.61 | $21.50 | $20.60 | $21.30 | $21.30 | 136,759 |
| 2022-10-12 | $21.34 | $21.34 | $20.68 | $21.05 | $21.05 | 114,411 |
| 2022-10-11 | $21.34 | $21.54 | $20.96 | $21.34 | $21.34 | 183,726 |
| 2022-10-10 | $21.71 | $21.79 | $21.26 | $21.40 | $21.40 | 173,921 |
| 2022-10-07 | $22.25 | $22.25 | $21.72 | $21.80 | $21.80 | 115,129 |
| 2022-10-06 | $22.51 | $22.79 | $22.42 | $22.48 | $22.48 | 118,294 |
| 2022-10-05 | $22.52 | $23.00 | $22.02 | $22.60 | $22.60 | 183,266 |
| 2022-10-04 | $22.28 | $23.04 | $22.14 | $22.85 | $22.85 | 179,598 |
| 2022-10-03 | $22.01 | $22.01 | $21.44 | $21.95 | $21.95 | 205,027 |
| 2022-09-30 | $21.78 | $22.42 | $21.78 | $21.79 | $21.79 | 228,271 |
| 2022-09-29 | $21.54 | $21.89 | $21.05 | $21.82 | $21.82 | 145,565 |
| 2022-09-28 | $21.18 | $21.68 | $21.16 | $21.50 | $21.50 | 135,763 |
| 2022-09-27 | $21.17 | $21.50 | $20.98 | $21.24 | $21.24 | 150,519 |
| 2022-09-26 | $21.82 | $22.13 | $20.89 | $20.99 | $20.99 | 351,013 |
| 2022-09-23 | $21.97 | $22.43 | $21.89 | $21.92 | $21.92 | 335,639 |
| 2022-09-22 | $22.72 | $22.84 | $22.00 | $22.15 | $22.15 | 192,325 |
| 2022-09-21 | $22.60 | $23.07 | $22.49 | $22.75 | $22.75 | 231,589 |
| 2022-09-20 | $22.64 | $23.14 | $22.46 | $22.65 | $22.65 | 254,698 |
| 2022-09-19 | $22.21 | $22.91 | $22.07 | $22.81 | $22.81 | 215,272 |
| 2022-09-16 | $22.97 | $22.99 | $22.04 | $22.41 | $22.41 | 1,870,050 |
| 2022-09-15 | $23.04 | $23.23 | $22.70 | $23.18 | $23.18 | 266,256 |
| 2022-09-14 | $23.57 | $23.77 | $22.64 | $23.13 | $23.13 | 299,281 |
| 2022-09-13 | $23.24 | $23.52 | $22.99 | $23.50 | $23.50 | 392,020 |
| 2022-09-12 | $23.27 | $24.48 | $23.27 | $23.75 | $23.75 | 582,167 |
| 2022-09-09 | $22.56 | $22.99 | $22.26 | $22.92 | $22.92 | 258,831 |
| 2022-09-08 | $22.22 | $22.73 | $21.00 | $22.40 | $22.40 | 207,410 |
| 2022-09-07 | $21.65 | $22.48 | $21.65 | $22.29 | $22.29 | 212,894 |
| 2022-09-06 | $21.90 | $21.99 | $21.45 | $21.70 | $21.70 | 284,453 |
| 2022-09-02 | $21.12 | $22.00 | $20.63 | $21.73 | $21.73 | 372,054 |
| 2022-09-01 | $21.22 | $21.37 | $20.77 | $21.06 | $21.06 | 293,862 |
| 2022-08-31 | $21.14 | $21.61 | $21.14 | $21.46 | $21.46 | 349,433 |
| 2022-08-30 | $20.70 | $21.19 | $20.56 | $21.10 | $21.10 | 488,113 |
| 2022-08-29 | $20.54 | $20.91 | $20.51 | $20.65 | $20.65 | 217,081 |
| 2022-08-26 | $21.20 | $21.20 | $20.51 | $20.59 | $20.59 | 199,870 |
| 2022-08-25 | $21.03 | $21.35 | $20.83 | $21.24 | $21.24 | 223,418 |
| 2022-08-24 | $20.94 | $21.28 | $20.78 | $20.94 | $20.94 | 192,642 |
| 2022-08-23 | $21.25 | $21.39 | $20.92 | $20.94 | $20.94 | 209,436 |
| 2022-08-22 | $21.46 | $21.56 | $21.09 | $21.22 | $21.22 | 206,247 |
| 2022-08-19 | $22.12 | $22.22 | $21.73 | $21.80 | $21.80 | 263,207 |
| 2022-08-18 | $22.55 | $22.75 | $22.40 | $22.41 | $22.41 | 131,340 |
| 2022-08-17 | $23.14 | $23.14 | $22.57 | $22.62 | $22.62 | 220,864 |
| 2022-08-16 | $23.21 | $23.35 | $22.80 | $23.25 | $23.25 | 120,957 |
| 2022-08-15 | $23.51 | $23.69 | $23.30 | $23.36 | $23.36 | 103,408 |
| 2022-08-12 | $23.19 | $23.73 | $23.13 | $23.72 | $23.72 | 169,918 |
| 2022-08-11 | $23.35 | $23.67 | $23.13 | $23.23 | $23.23 | 143,720 |
| 2022-08-10 | $22.60 | $23.32 | $22.36 | $23.24 | $23.24 | 190,739 |
| 2022-08-09 | $23.12 | $23.44 | $21.93 | $22.26 | $22.26 | 233,756 |
| 2022-08-08 | $22.96 | $23.68 | $21.57 | $22.90 | $22.90 | 640,006 |
| 2022-08-05 | $23.95 | $24.20 | $23.72 | $23.91 | $23.91 | 131,330 |
| 2022-08-04 | $23.90 | $24.41 | $23.90 | $24.21 | $24.21 | 198,363 |
| 2022-08-03 | $22.97 | $24.26 | $22.96 | $23.99 | $23.99 | 317,880 |
| 2022-08-02 | $22.60 | $22.90 | $22.25 | $22.75 | $22.75 | 116,419 |
| 2022-08-01 | $22.87 | $22.97 | $22.18 | $22.76 | $22.76 | 158,308 |
| 2022-07-29 | $23.22 | $23.28 | $22.77 | $23.13 | $23.13 | 172,763 |
| 2022-07-28 | $23.23 | $23.62 | $23.13 | $23.31 | $23.31 | 87,924 |
| 2022-07-27 | $23.32 | $23.53 | $23.12 | $23.38 | $23.38 | 179,684 |
| 2022-07-26 | $22.51 | $23.60 | $22.32 | $23.23 | $23.23 | 368,617 |
| 2022-07-25 | $22.74 | $22.91 | $22.41 | $22.50 | $22.50 | 104,320 |
| 2022-07-22 | $23.05 | $23.08 | $22.37 | $22.74 | $22.74 | 103,418 |
| 2022-07-21 | $22.61 | $23.23 | $22.61 | $23.15 | $23.15 | 139,254 |
| 2022-07-20 | $22.33 | $22.77 | $22.09 | $22.54 | $22.54 | 97,787 |
| 2022-07-19 | $21.45 | $22.51 | $21.31 | $22.40 | $22.40 | 171,430 |
| 2022-07-18 | $21.64 | $22.12 | $21.34 | $21.37 | $21.37 | 324,785 |
| 2022-07-15 | $21.11 | $21.54 | $20.85 | $21.54 | $21.54 | 435,276 |
| 2022-07-14 | $21.00 | $21.13 | $20.55 | $21.01 | $21.01 | 140,257 |
| 2022-07-13 | $21.03 | $21.41 | $20.90 | $21.10 | $21.10 | 112,228 |
| 2022-07-12 | $21.45 | $21.68 | $21.08 | $21.26 | $21.26 | 147,648 |
| 2022-07-11 | $22.20 | $22.87 | $21.49 | $21.54 | $21.54 | 219,638 |
| 2022-07-08 | $22.64 | $22.95 | $22.40 | $22.49 | $22.49 | 94,991 |
| 2022-07-07 | $21.92 | $23.58 | $21.92 | $22.71 | $22.71 | 188,143 |
| 2022-07-06 | $22.04 | $22.58 | $21.50 | $21.96 | $21.96 | 160,959 |
| 2022-07-05 | $21.31 | $22.10 | $21.25 | $22.07 | $22.07 | 162,224 |
| 2022-07-01 | $21.74 | $21.78 | $21.33 | $21.62 | $21.62 | 253,735 |
| 2022-06-30 | $21.70 | $21.88 | $21.11 | $21.67 | $21.67 | 198,141 |
| 2022-06-29 | $21.80 | $22.08 | $21.13 | $21.86 | $21.86 | 165,376 |
| 2022-06-28 | $22.45 | $22.57 | $21.82 | $21.92 | $21.92 | 211,190 |
| 2022-06-27 | $22.60 | $22.68 | $22.06 | $22.36 | $22.36 | 183,179 |
| 2022-06-24 | $22.24 | $22.82 | $22.24 | $22.59 | $22.59 | 229,944 |
| 2022-06-23 | $22.20 | $22.25 | $21.72 | $21.97 | $21.97 | 146,639 |
| 2022-06-22 | $21.80 | $22.32 | $21.80 | $21.98 | $21.98 | 125,876 |
| 2022-06-21 | $21.76 | $22.19 | $21.76 | $22.00 | $22.00 | 159,330 |
| 2022-06-17 | $21.18 | $21.90 | $21.18 | $21.74 | $21.74 | 789,280 |
| 2022-06-16 | $21.24 | $21.26 | $20.82 | $21.06 | $21.06 | 214,174 |
| 2022-06-15 | $21.63 | $21.85 | $21.27 | $21.54 | $21.54 | 208,505 |
| 2022-06-14 | $21.53 | $21.53 | $21.10 | $21.38 | $21.38 | 147,529 |
| 2022-06-13 | $21.40 | $22.04 | $21.00 | $21.50 | $21.50 | 326,156 |
| 2022-06-10 | $22.78 | $23.33 | $22.15 | $22.22 | $22.22 | 429,693 |
| 2022-06-09 | $24.29 | $24.32 | $23.18 | $23.20 | $23.20 | 154,887 |
| 2022-06-08 | $24.68 | $24.77 | $24.25 | $24.29 | $24.29 | 111,585 |
| 2022-06-07 | $24.54 | $24.80 | $24.26 | $24.68 | $24.68 | 133,330 |
| 2022-06-06 | $25.12 | $25.14 | $24.61 | $24.63 | $24.63 | 121,735 |
| 2022-06-03 | $25.18 | $25.77 | $24.83 | $25.02 | $25.02 | 314,038 |
| 2022-06-02 | $24.50 | $25.53 | $24.36 | $25.31 | $25.31 | 179,740 |
| 2022-06-01 | $24.14 | $24.70 | $24.00 | $24.58 | $24.58 | 358,800 |
| 2022-05-31 | $24.65 | $24.69 | $23.95 | $24.13 | $24.13 | 137,299 |
| 2022-05-27 | $24.56 | $24.96 | $24.36 | $24.94 | $24.94 | 141,863 |
| 2022-05-26 | $24.05 | $24.69 | $23.79 | $24.48 | $24.48 | 159,574 |
| 2022-05-25 | $23.84 | $24.28 | $23.72 | $23.96 | $23.96 | 100,535 |
| 2022-05-24 | $23.90 | $24.09 | $23.52 | $23.91 | $23.91 | 88,373 |
| 2022-05-23 | $24.08 | $24.35 | $23.71 | $24.19 | $24.19 | 176,174 |
| 2022-05-20 | $24.36 | $24.41 | $23.31 | $24.07 | $24.07 | 167,501 |
| 2022-05-19 | $23.37 | $24.24 | $23.24 | $24.09 | $24.09 | 235,168 |
| 2022-05-18 | $24.06 | $24.52 | $23.39 | $23.78 | $23.78 | 186,378 |
| 2022-05-17 | $24.23 | $24.63 | $24.09 | $24.20 | $24.20 | 296,654 |
| 2022-05-16 | $24.05 | $24.21 | $23.65 | $23.92 | $23.92 | 176,240 |
| 2022-05-13 | $24.20 | $24.67 | $23.95 | $24.23 | $24.23 | 447,334 |
| 2022-05-12 | $23.71 | $24.49 | $23.02 | $24.04 | $24.04 | 195,913 |
| 2022-05-11 | $24.47 | $24.95 | $23.77 | $23.85 | $23.85 | 229,548 |
| 2022-05-10 | $25.34 | $25.34 | $24.08 | $24.75 | $24.75 | 183,499 |
| 2022-05-09 | $25.16 | $25.43 | $24.70 | $24.81 | $24.81 | 316,895 |
| 2022-05-06 | $26.22 | $26.22 | $25.25 | $25.69 | $25.69 | 240,937 |
| 2022-05-05 | $27.03 | $27.11 | $25.67 | $26.31 | $26.31 | 388,837 |
| 2022-05-04 | $28.44 | $28.44 | $26.77 | $27.71 | $27.71 | 261,379 |
| 2022-05-03 | $28.02 | $29.37 | $26.80 | $28.63 | $28.63 | 294,053 |
| 2022-05-02 | $28.75 | $29.53 | $28.75 | $29.49 | $29.49 | 156,629 |
| 2022-04-29 | $30.13 | $30.25 | $28.85 | $28.91 | $28.91 | 198,243 |
| 2022-04-28 | $29.97 | $30.89 | $29.43 | $30.20 | $30.20 | 133,156 |
| 2022-04-27 | $30.24 | $30.39 | $29.38 | $29.82 | $29.82 | 215,039 |
| 2022-04-26 | $31.27 | $31.59 | $30.32 | $30.33 | $30.33 | 140,627 |
| 2022-04-25 | $30.05 | $31.50 | $30.05 | $31.42 | $31.42 | 237,052 |
| 2022-04-22 | $30.35 | $30.50 | $29.99 | $30.26 | $30.26 | 175,007 |
| 2022-04-21 | $31.54 | $31.54 | $30.13 | $30.24 | $30.24 | 169,092 |
| 2022-04-20 | $31.41 | $31.46 | $31.10 | $31.34 | $31.34 | 179,961 |
| 2022-04-19 | $30.45 | $31.61 | $30.45 | $31.33 | $31.33 | 196,938 |
| 2022-04-18 | $30.67 | $30.92 | $30.27 | $30.68 | $30.68 | 224,406 |
| 2022-04-14 | $31.36 | $31.55 | $30.67 | $30.79 | $30.79 | 442,850 |
| 2022-04-13 | $30.30 | $31.75 | $30.20 | $31.48 | $31.48 | 344,127 |
| 2022-04-12 | $30.58 | $31.34 | $30.28 | $30.38 | $30.38 | 231,882 |
| 2022-04-11 | $30.50 | $30.65 | $29.88 | $30.25 | $30.25 | 328,416 |
| 2022-04-08 | $31.62 | $31.64 | $30.57 | $30.70 | $30.70 | 227,445 |
| 2022-04-07 | $32.01 | $32.16 | $31.60 | $31.95 | $31.95 | 259,683 |
| 2022-04-06 | $32.16 | $32.35 | $31.59 | $31.94 | $31.94 | 253,532 |
| 2022-04-05 | $33.07 | $33.07 | $32.37 | $32.52 | $32.52 | 197,914 |
| 2022-04-04 | $32.79 | $33.10 | $32.65 | $33.04 | $33.04 | 152,743 |
| 2022-04-01 | $32.01 | $32.61 | $31.79 | $32.55 | $32.55 | 193,596 |
| 2022-03-31 | $32.50 | $32.55 | $31.91 | $31.97 | $31.97 | 196,461 |
| 2022-03-30 | $32.94 | $33.10 | $32.21 | $32.35 | $32.35 | 201,071 |
| 2022-03-29 | $32.53 | $32.96 | $32.27 | $32.86 | $32.86 | 225,353 |
| 2022-03-28 | $32.45 | $32.61 | $32.16 | $32.32 | $32.32 | 153,909 |
| 2022-03-25 | $32.73 | $32.89 | $32.04 | $32.58 | $32.58 | 125,935 |
| 2022-03-24 | $32.69 | $32.73 | $32.19 | $32.72 | $32.72 | 160,741 |
| 2022-03-23 | $32.69 | $32.84 | $31.51 | $32.41 | $32.41 | 280,448 |
| 2022-03-22 | $32.51 | $33.08 | $32.22 | $33.05 | $33.05 | 216,290 |
| 2022-03-21 | $32.09 | $33.06 | $32.03 | $32.64 | $32.64 | 243,823 |
| 2022-03-18 | $31.77 | $32.46 | $31.43 | $31.94 | $31.94 | 3,561,377 |
| 2022-03-17 | $31.46 | $32.17 | $31.27 | $31.80 | $31.80 | 569,473 |
| 2022-03-16 | $31.02 | $31.48 | $30.62 | $31.47 | $31.47 | 373,695 |
| 2022-03-15 | $29.76 | $30.96 | $29.67 | $30.83 | $30.83 | 397,722 |
| 2022-03-14 | $31.30 | $31.30 | $29.19 | $29.77 | $29.77 | 791,662 |
| 2022-03-11 | $33.16 | $34.75 | $31.82 | $31.95 | $31.95 | 253,417 |
| 2022-03-10 | $33.82 | $34.10 | $33.00 | $33.08 | $33.08 | 284,798 |
| 2022-03-09 | $34.57 | $34.92 | $33.67 | $34.16 | $34.16 | 332,959 |
| 2022-03-08 | $33.17 | $34.56 | $33.17 | $34.17 | $34.17 | 347,603 |
| 2022-03-07 | $33.77 | $33.79 | $33.16 | $33.57 | $33.57 | 330,864 |
| 2022-03-04 | $35.20 | $35.35 | $33.57 | $33.84 | $33.84 | 406,548 |
| 2022-03-03 | $35.88 | $36.14 | $35.07 | $35.40 | $35.40 | 259,580 |
| 2022-03-02 | $34.86 | $35.95 | $34.21 | $35.88 | $35.88 | 329,900 |
| 2022-03-01 | $34.22 | $34.38 | $33.48 | $33.90 | $33.90 | 364,832 |
| 2022-02-28 | $32.63 | $34.53 | $32.56 | $34.41 | $34.41 | 445,636 |
| 2022-02-25 | $32.33 | $32.96 | $32.09 | $32.87 | $32.87 | 231,405 |
| 2022-02-24 | $30.13 | $32.41 | $30.07 | $32.32 | $32.32 | 462,281 |
| 2022-02-23 | $30.73 | $30.97 | $30.50 | $30.75 | $30.75 | 334,516 |
| 2022-02-22 | $30.63 | $31.58 | $30.63 | $30.86 | $30.86 | 422,443 |
| 2022-02-18 | $31.19 | $31.40 | $30.53 | $30.71 | $30.71 | 1,138,691 |
| 2022-02-17 | $32.16 | $32.28 | $31.29 | $31.32 | $31.32 | 365,188 |
| 2022-02-16 | $31.71 | $32.18 | $31.69 | $32.02 | $32.02 | 327,412 |
| 2022-02-15 | $31.70 | $32.54 | $31.70 | $32.29 | $32.29 | 379,642 |
| 2022-02-14 | $31.13 | $32.09 | $30.71 | $31.64 | $31.64 | 415,314 |
| 2022-02-11 | $30.56 | $31.50 | $30.56 | $30.63 | $30.63 | 391,753 |
| 2022-02-10 | $30.51 | $31.28 | $30.31 | $30.55 | $30.55 | 435,051 |
| 2022-02-09 | $32.48 | $33.18 | $30.85 | $31.23 | $31.23 | 668,436 |
| 2022-02-08 | $33.89 | $34.67 | $33.77 | $34.02 | $34.02 | 190,884 |
| 2022-02-07 | $33.61 | $34.45 | $33.57 | $34.05 | $34.05 | 203,262 |
| 2022-02-04 | $33.38 | $34.00 | $33.05 | $33.72 | $33.72 | 162,797 |
| 2022-02-03 | $33.54 | $33.86 | $32.36 | $33.60 | $33.60 | 201,498 |
| 2022-02-02 | $34.65 | $34.96 | $34.03 | $34.18 | $34.18 | 183,072 |
| 2022-02-01 | $33.27 | $34.52 | $33.03 | $34.51 | $34.51 | 291,983 |
| 2022-01-31 | $32.22 | $33.69 | $32.11 | $33.63 | $33.63 | 221,316 |
| 2022-01-28 | $31.74 | $32.31 | $31.37 | $32.28 | $32.28 | 237,965 |
| 2022-01-27 | $32.76 | $33.23 | $31.80 | $31.97 | $31.97 | 265,690 |
| 2022-01-26 | $32.47 | $33.64 | $32.32 | $32.32 | $32.32 | 312,452 |
| 2022-01-25 | $32.34 | $32.96 | $31.94 | $32.42 | $32.42 | 283,573 |
| 2022-01-24 | $31.97 | $32.89 | $31.21 | $32.74 | $32.74 | 385,632 |
| 2022-01-21 | $32.82 | $33.52 | $32.30 | $32.37 | $32.37 | 650,470 |
| 2022-01-20 | $33.99 | $34.44 | $32.73 | $32.82 | $32.82 | 509,202 |
| 2022-01-19 | $33.21 | $34.58 | $33.21 | $33.98 | $33.98 | 585,866 |
| 2022-01-18 | $33.81 | $34.95 | $33.14 | $33.20 | $33.20 | 440,399 |
| 2022-01-14 | $33.80 | $35.30 | $33.80 | $35.19 | $35.19 | 301,065 |
| 2022-01-13 | $35.55 | $35.73 | $33.58 | $34.00 | $34.00 | 372,992 |
| 2022-01-12 | $36.44 | $36.97 | $35.57 | $35.63 | $35.63 | 129,426 |
| 2022-01-11 | $35.84 | $36.62 | $35.59 | $36.43 | $36.43 | 277,327 |
| 2022-01-10 | $35.69 | $35.81 | $34.77 | $35.81 | $35.81 | 377,850 |
| 2022-01-07 | $36.78 | $37.04 | $36.02 | $36.03 | $36.03 | 218,224 |
| 2022-01-06 | $36.88 | $37.43 | $36.54 | $36.78 | $36.78 | 234,385 |
| 2022-01-05 | $37.71 | $38.07 | $36.84 | $36.90 | $36.90 | 403,396 |
| 2022-01-04 | $38.79 | $38.93 | $37.26 | $37.73 | $37.73 | 520,303 |
| 2022-01-03 | $41.50 | $41.67 | $38.80 | $38.91 | $38.91 | 527,010 |
| 2021-12-31 | $41.73 | $42.19 | $41.45 | $41.64 | $41.64 | 187,072 |
| 2021-12-30 | $41.87 | $42.04 | $40.93 | $41.74 | $41.74 | 296,438 |
| 2021-12-29 | $40.43 | $41.59 | $40.43 | $41.47 | $41.47 | 418,176 |
| 2021-12-28 | $41.37 | $41.37 | $39.86 | $40.43 | $40.43 | 306,604 |
| 2021-12-27 | $38.66 | $40.95 | $38.66 | $40.82 | $40.82 | 557,963 |
| 2021-12-23 | $37.89 | $38.61 | $37.63 | $38.34 | $38.34 | 283,425 |
| 2021-12-22 | $38.25 | $38.36 | $37.45 | $37.99 | $37.99 | 237,783 |
| 2021-12-21 | $37.45 | $38.05 | $36.92 | $37.98 | $37.98 | 608,386 |
| 2021-12-20 | $36.00 | $37.30 | $35.95 | $37.17 | $37.17 | 457,698 |
| 2021-12-17 | $36.89 | $36.89 | $36.14 | $36.24 | $36.24 | 1,618,479 |
| 2021-12-16 | $35.61 | $36.90 | $35.54 | $36.64 | $36.64 | 728,334 |
| 2021-12-15 | $34.42 | $35.43 | $34.15 | $35.34 | $35.34 | 631,790 |
| 2021-12-14 | $34.97 | $34.98 | $34.00 | $34.25 | $34.25 | 410,397 |
| 2021-12-13 | $33.23 | $34.97 | $33.10 | $34.78 | $34.78 | 1,121,257 |
| 2021-12-10 | $33.00 | $33.06 | $31.95 | $32.04 | $32.04 | 876,781 |
| 2021-12-09 | $33.07 | $33.25 | $31.75 | $32.71 | $32.71 | 881,880 |
| 2021-12-08 | $29.99 | $30.96 | $29.72 | $30.86 | $30.86 | 264,923 |
| 2021-12-07 | $30.00 | $30.74 | $29.87 | $30.10 | $30.10 | 239,519 |
| 2021-12-06 | $29.27 | $29.95 | $28.97 | $29.83 | $29.83 | 213,998 |
| 2021-12-03 | $29.52 | $29.74 | $29.05 | $29.29 | $29.29 | 242,090 |
| 2021-12-02 | $28.97 | $29.39 | $28.50 | $29.37 | $29.37 | 188,548 |
| 2021-12-01 | $29.25 | $29.68 | $28.84 | $28.96 | $28.96 | 454,188 |
| 2021-11-30 | $29.02 | $29.85 | $28.57 | $28.97 | $28.97 | 331,472 |
| 2021-11-29 | $29.54 | $29.68 | $29.06 | $29.12 | $29.12 | 162,078 |
| 2021-11-26 | $29.50 | $30.08 | $29.38 | $29.38 | $29.38 | 218,641 |
| 2021-11-24 | $29.15 | $30.24 | $28.66 | $29.90 | $29.90 | 292,760 |
| 2021-11-23 | $29.59 | $29.80 | $28.51 | $29.13 | $29.13 | 315,547 |
| 2021-11-22 | $30.22 | $30.79 | $29.51 | $29.59 | $29.59 | 381,334 |
| 2021-11-19 | $31.11 | $31.93 | $30.18 | $30.21 | $30.21 | 236,303 |
| 2021-11-18 | $32.13 | $32.13 | $30.98 | $31.14 | $31.14 | 219,124 |
| 2021-11-17 | $32.37 | $32.52 | $31.99 | $32.13 | $32.13 | 210,971 |
| 2021-11-16 | $32.00 | $32.59 | $31.70 | $32.41 | $32.41 | 281,894 |
| 2021-11-15 | $31.47 | $31.91 | $30.53 | $31.84 | $31.84 | 579,306 |
| 2021-11-12 | $33.31 | $33.40 | $32.20 | $32.54 | $32.54 | 344,937 |
| 2021-11-11 | $33.45 | $33.78 | $33.33 | $33.34 | $33.34 | 143,675 |
| 2021-11-10 | $34.06 | $34.23 | $33.48 | $33.56 | $33.56 | 258,130 |
| 2021-11-09 | $34.62 | $34.80 | $33.93 | $34.43 | $34.43 | 165,994 |
| 2021-11-08 | $33.78 | $34.91 | $33.52 | $34.41 | $34.41 | 366,753 |
| 2021-11-05 | $33.78 | $34.22 | $33.36 | $33.64 | $33.64 | 336,410 |
| 2021-11-04 | $35.26 | $36.91 | $33.46 | $34.19 | $34.19 | 593,601 |
| 2021-11-03 | $34.91 | $36.23 | $34.70 | $35.22 | $35.22 | 327,555 |
| 2021-11-02 | $34.83 | $35.36 | $34.72 | $34.88 | $34.88 | 317,870 |
| 2021-11-01 | $35.27 | $35.32 | $34.67 | $34.72 | $34.72 | 350,793 |
| 2021-10-29 | $34.53 | $35.55 | $34.50 | $35.43 | $35.43 | 321,570 |
| 2021-10-28 | $35.03 | $35.16 | $34.75 | $34.77 | $34.77 | 133,032 |
| 2021-10-27 | $34.72 | $35.14 | $34.52 | $34.88 | $34.88 | 201,515 |
| 2021-10-26 | $35.43 | $35.98 | $34.52 | $34.59 | $34.59 | 277,558 |
| 2021-10-25 | $35.82 | $36.03 | $35.29 | $35.36 | $35.36 | 177,202 |
| 2021-10-22 | $35.54 | $36.05 | $35.22 | $35.65 | $35.65 | 262,588 |
| 2021-10-21 | $35.04 | $35.57 | $34.91 | $35.52 | $35.52 | 128,745 |
| 2021-10-20 | $34.81 | $35.26 | $34.71 | $35.04 | $35.04 | 157,194 |
| 2021-10-19 | $34.63 | $34.81 | $34.28 | $34.60 | $34.60 | 133,779 |
| 2021-10-18 | $34.73 | $35.24 | $34.47 | $34.62 | $34.62 | 229,399 |
| 2021-10-15 | $34.11 | $34.78 | $33.84 | $34.66 | $34.66 | 919,031 |
| 2021-10-14 | $33.95 | $34.29 | $33.87 | $33.93 | $33.93 | 318,721 |
| 2021-10-13 | $33.01 | $33.83 | $33.01 | $33.67 | $33.67 | 447,607 |
| 2021-10-12 | $33.69 | $33.69 | $32.95 | $33.08 | $33.08 | 471,839 |
| 2021-10-11 | $33.49 | $33.95 | $33.39 | $33.68 | $33.68 | 321,192 |
| 2021-10-08 | $34.35 | $34.35 | $33.66 | $33.71 | $33.71 | 183,361 |
| 2021-10-07 | $34.17 | $34.78 | $34.17 | $34.36 | $34.36 | 538,141 |
| 2021-10-06 | $33.38 | $34.25 | $33.38 | $34.05 | $34.05 | 277,023 |
| 2021-10-05 | $33.75 | $34.07 | $33.61 | $33.64 | $33.64 | 218,362 |
| 2021-10-04 | $34.03 | $34.28 | $33.48 | $33.56 | $33.56 | 211,932 |
| 2021-10-01 | $33.85 | $34.07 | $33.11 | $33.99 | $33.99 | 613,384 |
| 2021-09-30 | $33.86 | $34.60 | $33.72 | $33.72 | $33.72 | 196,714 |
| 2021-09-29 | $34.07 | $34.36 | $33.66 | $33.77 | $33.77 | 198,229 |
| 2021-09-28 | $34.67 | $34.70 | $33.92 | $34.07 | $34.07 | 389,527 |
| 2021-09-27 | $35.96 | $36.05 | $34.81 | $34.84 | $34.84 | 218,392 |
| 2021-09-24 | $35.36 | $36.02 | $35.15 | $35.96 | $35.96 | 408,142 |
| 2021-09-23 | $35.30 | $35.74 | $35.10 | $35.45 | $35.45 | 168,637 |
| 2021-09-22 | $35.25 | $35.42 | $35.02 | $35.24 | $35.24 | 170,000 |
| 2021-09-21 | $35.33 | $35.53 | $34.82 | $35.01 | $35.01 | 201,500 |
| 2021-09-20 | $35.21 | $35.27 | $34.74 | $35.17 | $35.17 | 310,275 |
| 2021-09-17 | $36.16 | $36.24 | $35.50 | $35.70 | $35.70 | 918,481 |
| 2021-09-16 | $36.48 | $36.59 | $36.10 | $36.16 | $36.16 | 407,271 |
| 2021-09-15 | $36.01 | $36.54 | $35.78 | $36.44 | $36.44 | 273,390 |
| 2021-09-14 | $36.70 | $37.08 | $35.76 | $36.12 | $36.12 | 482,098 |
| 2021-09-13 | $35.40 | $39.78 | $35.14 | $36.52 | $36.52 | 2,484,846 |
| 2021-09-10 | $35.53 | $35.55 | $34.78 | $35.02 | $35.02 | 356,507 |
| 2021-09-09 | $35.16 | $35.65 | $34.86 | $35.41 | $35.41 | 528,225 |
| 2021-09-08 | $35.78 | $35.94 | $35.09 | $35.15 | $35.15 | 845,270 |
| 2021-09-07 | $36.41 | $36.64 | $35.74 | $35.85 | $35.85 | 507,401 |
| 2021-09-03 | $35.46 | $36.43 | $35.36 | $36.42 | $36.42 | 277,659 |
| 2021-09-02 | $34.73 | $35.59 | $34.57 | $35.59 | $35.59 | 278,622 |
| 2021-09-01 | $34.20 | $34.85 | $34.20 | $34.71 | $34.71 | 197,783 |
| 2021-08-31 | $34.21 | $34.31 | $33.99 | $34.28 | $34.28 | 171,966 |
| 2021-08-30 | $34.44 | $34.44 | $34.00 | $34.19 | $34.19 | 114,886 |
| 2021-08-27 | $34.54 | $34.71 | $34.30 | $34.32 | $34.32 | 109,597 |
| 2021-08-26 | $33.77 | $34.63 | $33.77 | $34.44 | $34.44 | 173,128 |
| 2021-08-25 | $34.01 | $34.28 | $33.90 | $33.92 | $33.92 | 156,880 |
| 2021-08-24 | $33.50 | $34.08 | $33.50 | $33.94 | $33.94 | 224,924 |
| 2021-08-23 | $32.76 | $33.45 | $32.75 | $33.40 | $33.40 | 185,884 |
| 2021-08-20 | $32.75 | $32.90 | $32.55 | $32.76 | $32.76 | 149,311 |
| 2021-08-19 | $32.32 | $32.83 | $32.25 | $32.71 | $32.71 | 83,103 |
| 2021-08-18 | $32.61 | $33.15 | $32.18 | $32.56 | $32.56 | 226,581 |
| 2021-08-17 | $32.09 | $32.52 | $32.09 | $32.46 | $32.46 | 180,956 |
| 2021-08-16 | $32.56 | $32.56 | $32.09 | $32.35 | $32.35 | 151,028 |
| 2021-08-13 | $31.65 | $32.92 | $31.40 | $32.80 | $32.80 | 315,753 |
| 2021-08-12 | $31.10 | $31.57 | $30.84 | $31.54 | $31.54 | 131,176 |
| 2021-08-11 | $31.70 | $31.71 | $31.07 | $31.07 | $31.07 | 129,272 |
| 2021-08-10 | $31.76 | $32.07 | $31.42 | $31.61 | $31.61 | 141,268 |
| 2021-08-09 | $32.02 | $32.02 | $31.35 | $31.70 | $31.70 | 162,619 |
| 2021-08-06 | $31.72 | $32.07 | $31.72 | $32.07 | $32.07 | 80,581 |
| 2021-08-05 | $32.26 | $32.41 | $31.75 | $31.98 | $31.98 | 346,953 |
| 2021-08-04 | $32.31 | $32.52 | $32.16 | $32.35 | $32.35 | 210,054 |
| 2021-08-03 | $32.13 | $32.48 | $32.13 | $32.42 | $32.42 | 118,199 |
| 2021-08-02 | $32.16 | $32.36 | $32.05 | $32.19 | $32.19 | 154,210 |
| 2021-07-30 | $31.94 | $32.51 | $31.94 | $32.23 | $32.23 | 143,838 |
| 2021-07-29 | $32.60 | $32.60 | $31.99 | $32.19 | $32.19 | 193,728 |
| 2021-07-28 | $31.97 | $32.50 | $31.35 | $32.27 | $32.27 | 410,243 |
| 2021-07-27 | $31.07 | $31.13 | $30.33 | $30.54 | $30.54 | 176,580 |
| 2021-07-26 | $31.01 | $31.37 | $30.89 | $31.03 | $31.03 | 135,880 |
| 2021-07-23 | $31.11 | $31.11 | $30.75 | $31.04 | $31.04 | 172,636 |
| 2021-07-22 | $30.58 | $31.04 | $30.35 | $30.95 | $30.95 | 127,034 |
| 2021-07-21 | $30.99 | $30.99 | $30.41 | $30.64 | $30.64 | 116,020 |
| 2021-07-20 | $29.91 | $31.10 | $29.81 | $30.88 | $30.88 | 281,690 |
| 2021-07-19 | $30.38 | $30.38 | $29.77 | $29.96 | $29.96 | 241,298 |
| 2021-07-16 | $30.40 | $30.76 | $30.16 | $30.38 | $30.38 | 141,754 |
| 2021-07-15 | $31.14 | $31.29 | $30.14 | $30.41 | $30.41 | 353,439 |
| 2021-07-14 | $31.84 | $31.84 | $31.05 | $31.26 | $31.26 | 200,120 |
| 2021-07-13 | $31.82 | $31.90 | $31.04 | $31.65 | $31.65 | 254,094 |
| 2021-07-12 | $31.27 | $31.40 | $30.72 | $31.04 | $31.04 | 189,093 |
| 2021-07-09 | $30.93 | $31.23 | $30.86 | $31.20 | $31.20 | 121,304 |
| 2021-07-08 | $30.63 | $31.00 | $30.31 | $30.99 | $30.99 | 195,553 |
| 2021-07-07 | $31.50 | $31.64 | $30.77 | $30.92 | $30.92 | 181,789 |
| 2021-07-06 | $31.35 | $31.41 | $30.94 | $31.30 | $31.30 | 175,991 |
| 2021-07-02 | $31.20 | $31.30 | $30.93 | $31.12 | $31.12 | 117,873 |
| 2021-07-01 | $30.69 | $31.03 | $30.69 | $31.01 | $31.01 | 142,009 |
| 2021-06-30 | $30.89 | $30.90 | $30.69 | $30.78 | $30.78 | 116,246 |
| 2021-06-29 | $30.99 | $31.14 | $30.80 | $31.00 | $31.00 | 195,533 |
| 2021-06-28 | $30.68 | $31.04 | $30.65 | $31.02 | $31.02 | 204,957 |
| 2021-06-25 | $30.74 | $31.10 | $30.58 | $30.66 | $30.66 | 258,441 |
| 2021-06-24 | $30.89 | $31.05 | $30.26 | $30.81 | $30.81 | 371,912 |
| 2021-06-23 | $30.09 | $32.59 | $29.72 | $30.84 | $30.84 | 1,646,329 |
| 2021-06-22 | $30.47 | $30.47 | $29.82 | $30.16 | $30.16 | 184,389 |
| 2021-06-21 | $30.49 | $30.81 | $30.19 | $30.42 | $30.42 | 247,778 |
| 2021-06-18 | $31.19 | $31.23 | $30.25 | $30.46 | $30.46 | 1,400,802 |
| 2021-06-17 | $31.24 | $31.85 | $30.98 | $31.10 | $31.10 | 418,997 |
| 2021-06-16 | $30.51 | $31.27 | $30.46 | $31.04 | $31.04 | 586,606 |
| 2021-06-15 | $30.21 | $30.88 | $29.72 | $30.56 | $30.56 | 422,361 |
| 2021-06-14 | $29.89 | $30.24 | $29.78 | $30.21 | $30.21 | 321,738 |
| 2021-06-11 | $29.82 | $30.00 | $28.42 | $29.97 | $29.97 | 256,139 |
| 2021-06-10 | $29.80 | $29.96 | $29.69 | $29.81 | $29.81 | 280,923 |
| 2021-06-09 | $29.55 | $29.70 | $29.47 | $29.69 | $29.69 | 132,264 |
| 2021-06-08 | $29.37 | $29.60 | $29.36 | $29.55 | $29.55 | 304,809 |
| 2021-06-07 | $29.00 | $29.27 | $28.87 | $29.15 | $29.15 | 193,331 |
| 2021-06-04 | $28.70 | $29.20 | $28.51 | $29.00 | $29.00 | 206,595 |
| 2021-06-03 | $28.51 | $28.83 | $28.35 | $28.69 | $28.69 | 532,341 |
| 2021-06-02 | $28.90 | $28.97 | $28.50 | $28.54 | $28.54 | 480,193 |
| 2021-06-01 | $29.13 | $29.34 | $28.73 | $28.90 | $28.90 | 180,549 |
| 2021-05-28 | $29.52 | $29.70 | $29.16 | $29.20 | $29.20 | 142,662 |
| 2021-05-27 | $29.00 | $29.53 | $28.96 | $29.50 | $29.50 | 466,307 |
| 2021-05-26 | $28.79 | $29.45 | $28.79 | $29.15 | $29.15 | 548,929 |
| 2021-05-25 | $30.10 | $30.10 | $28.71 | $28.84 | $28.84 | 198,722 |
| 2021-05-24 | $28.58 | $29.26 | $28.54 | $28.96 | $28.96 | 342,329 |
| 2021-05-21 | $28.76 | $28.93 | $28.49 | $28.50 | $28.50 | 145,491 |
| 2021-05-20 | $28.30 | $28.82 | $28.13 | $28.68 | $28.68 | 325,155 |
| 2021-05-19 | $27.81 | $28.18 | $27.39 | $28.17 | $28.17 | 185,136 |
| 2021-05-18 | $28.05 | $28.51 | $28.05 | $28.11 | $28.11 | 194,798 |
| 2021-05-17 | $28.00 | $28.33 | $27.93 | $28.06 | $28.06 | 263,665 |
| 2021-05-14 | $27.84 | $28.25 | $27.68 | $28.07 | $28.07 | 234,017 |
| 2021-05-13 | $27.63 | $28.09 | $27.52 | $27.68 | $27.68 | 241,788 |
| 2021-05-12 | $27.36 | $27.70 | $27.28 | $27.46 | $27.46 | 232,937 |
| 2021-05-11 | $26.92 | $27.70 | $26.65 | $27.48 | $27.48 | 455,210 |
| 2021-05-10 | $27.69 | $27.92 | $27.41 | $27.42 | $27.42 | 220,814 |
| 2021-05-07 | $27.53 | $28.05 | $27.52 | $27.83 | $27.83 | 311,476 |
| 2021-05-06 | $28.88 | $28.88 | $27.30 | $27.53 | $27.53 | 295,495 |
| 2021-05-05 | $27.72 | $28.51 | $27.01 | $27.72 | $27.72 | 408,074 |
| 2021-05-04 | $27.56 | $27.82 | $27.01 | $27.39 | $27.39 | 436,552 |
| 2021-05-03 | $27.86 | $27.94 | $27.55 | $27.58 | $27.58 | 340,263 |
| 2021-04-30 | $28.06 | $28.81 | $27.61 | $27.71 | $27.71 | 284,803 |
| 2021-04-29 | $28.55 | $28.79 | $27.99 | $28.30 | $28.30 | 238,794 |
| 2021-04-28 | $29.22 | $29.32 | $28.36 | $28.44 | $28.44 | 810,325 |
| 2021-04-27 | $29.75 | $29.75 | $29.20 | $29.31 | $29.31 | 349,859 |
| 2021-04-26 | $29.75 | $29.87 | $29.60 | $29.64 | $29.64 | 258,338 |
| 2021-04-23 | $29.50 | $29.84 | $29.30 | $29.75 | $29.75 | 292,280 |
| 2021-04-22 | $28.86 | $29.42 | $28.81 | $29.41 | $29.41 | 477,251 |
| 2021-04-21 | $28.91 | $29.32 | $28.66 | $29.12 | $29.12 | 576,906 |
| 2021-04-20 | $29.12 | $29.12 | $28.66 | $28.95 | $28.95 | 548,644 |
| 2021-04-19 | $28.50 | $29.39 | $28.48 | $29.00 | $29.00 | 657,296 |
| 2021-04-16 | $28.80 | $29.04 | $28.30 | $28.43 | $28.43 | 1,019,578 |
| 2021-04-15 | $28.42 | $28.92 | $28.19 | $28.59 | $28.59 | 294,344 |
| 2021-04-14 | $27.32 | $28.36 | $27.32 | $28.32 | $28.32 | 526,379 |
| 2021-04-13 | $27.61 | $27.88 | $27.26 | $27.81 | $27.81 | 484,971 |
| 2021-04-12 | $26.71 | $27.62 | $26.58 | $27.45 | $27.45 | 466,596 |
| 2021-04-09 | $26.78 | $26.86 | $26.50 | $26.71 | $26.71 | 105,399 |
| 2021-04-08 | $26.94 | $27.10 | $26.73 | $26.83 | $26.83 | 163,183 |
| 2021-04-07 | $26.97 | $27.11 | $26.58 | $26.66 | $26.66 | 290,726 |
| 2021-04-06 | $26.76 | $27.09 | $26.42 | $26.97 | $26.97 | 151,053 |
| 2021-04-05 | $26.04 | $26.76 | $25.00 | $26.72 | $26.72 | 202,825 |
| 2021-04-01 | $26.26 | $26.75 | $25.90 | $26.45 | $26.45 | 205,430 |
| 2021-03-31 | $25.71 | $26.14 | $25.43 | $26.08 | $26.08 | 287,752 |
| 2021-03-30 | $25.33 | $25.96 | $25.19 | $25.63 | $25.63 | 210,096 |
| 2021-03-29 | $26.28 | $26.48 | $25.85 | $25.91 | $25.91 | 193,873 |
| 2021-03-26 | $25.97 | $26.41 | $25.76 | $26.34 | $26.34 | 159,987 |
| 2021-03-25 | $26.05 | $26.10 | $25.42 | $25.94 | $25.94 | 126,280 |
| 2021-03-24 | $27.28 | $27.31 | $26.15 | $26.15 | $26.15 | 182,108 |
| 2021-03-23 | $27.62 | $27.75 | $27.10 | $27.25 | $27.25 | 263,970 |
| 2021-03-22 | $27.54 | $27.71 | $27.23 | $27.49 | $27.49 | 203,437 |
| 2021-03-19 | $27.50 | $27.55 | $26.89 | $27.25 | $27.25 | 1,255,170 |
| 2021-03-18 | $27.21 | $27.72 | $27.00 | $27.30 | $27.30 | 332,830 |
| 2021-03-17 | $26.95 | $27.49 | $26.31 | $27.36 | $27.36 | 260,569 |
| 2021-03-16 | $26.98 | $27.25 | $26.55 | $27.21 | $27.21 | 299,279 |
| 2021-03-15 | $26.40 | $26.83 | $26.20 | $26.65 | $26.65 | 230,338 |
| 2021-03-12 | $26.56 | $26.85 | $26.16 | $26.56 | $26.56 | 205,254 |
| 2021-03-11 | $26.34 | $26.89 | $26.34 | $26.79 | $26.79 | 229,482 |
| 2021-03-10 | $26.32 | $26.57 | $26.03 | $26.13 | $26.13 | 1,227,144 |
| 2021-03-09 | $25.63 | $26.77 | $25.63 | $26.15 | $26.15 | 440,078 |
| 2021-03-08 | $25.99 | $26.16 | $25.26 | $25.80 | $25.80 | 191,853 |
| 2021-03-05 | $25.05 | $26.11 | $25.04 | $26.01 | $26.01 | 312,177 |
| 2021-03-04 | $25.56 | $25.67 | $24.93 | $25.15 | $25.15 | 339,300 |
| 2021-03-03 | $26.01 | $26.34 | $25.49 | $25.51 | $25.51 | 394,677 |
| 2021-03-02 | $26.41 | $26.50 | $25.90 | $26.20 | $26.20 | 572,338 |
| 2021-03-01 | $26.35 | $26.58 | $26.07 | $26.46 | $26.46 | 190,155 |
| 2021-02-26 | $26.20 | $26.98 | $25.74 | $26.06 | $26.06 | 345,667 |
| 2021-02-25 | $26.34 | $26.78 | $26.08 | $26.36 | $26.36 | 219,539 |
| 2021-02-24 | $26.61 | $26.78 | $26.26 | $26.37 | $26.37 | 221,577 |
| 2021-02-23 | $26.78 | $26.78 | $25.68 | $26.71 | $26.71 | 212,054 |
| 2021-02-22 | $27.15 | $27.35 | $26.69 | $27.01 | $27.01 | 279,300 |
| 2021-02-19 | $27.12 | $27.54 | $26.80 | $27.35 | $27.35 | 216,002 |
| 2021-02-18 | $26.95 | $27.15 | $26.58 | $27.10 | $27.10 | 205,739 |
| 2021-02-17 | $26.85 | $27.55 | $26.73 | $27.00 | $27.00 | 316,535 |
| 2021-02-16 | $26.94 | $27.50 | $26.86 | $27.24 | $27.24 | 349,381 |
| 2021-02-12 | $26.54 | $26.62 | $25.90 | $26.19 | $26.19 | 548,210 |
| 2021-02-11 | $27.95 | $28.28 | $26.89 | $26.98 | $26.98 | 619,257 |
| 2021-02-10 | $31.00 | $31.96 | $28.74 | $29.11 | $29.11 | 293,499 |
| 2021-02-09 | $29.49 | $30.29 | $29.46 | $30.13 | $30.13 | 258,886 |
| 2021-02-08 | $29.16 | $29.60 | $29.16 | $29.40 | $29.40 | 179,815 |
| 2021-02-05 | $29.03 | $29.14 | $28.85 | $29.10 | $29.10 | 93,472 |
| 2021-02-04 | $29.22 | $29.36 | $28.89 | $28.98 | $28.98 | 170,697 |
| 2021-02-03 | $29.56 | $29.56 | $28.88 | $29.13 | $29.13 | 113,503 |
| 2021-02-02 | $29.00 | $29.63 | $28.85 | $29.36 | $29.36 | 239,206 |
| 2021-02-01 | $28.56 | $28.93 | $28.32 | $28.82 | $28.82 | 122,246 |
| 2021-01-29 | $28.22 | $28.78 | $27.96 | $28.35 | $28.35 | 137,427 |
| 2021-01-28 | $28.63 | $28.63 | $27.86 | $28.24 | $28.24 | 137,781 |
| 2021-01-27 | $28.05 | $28.84 | $27.68 | $28.59 | $28.59 | 182,196 |
| 2021-01-26 | $28.61 | $28.92 | $27.74 | $28.06 | $28.06 | 142,618 |
| 2021-01-25 | $28.32 | $28.68 | $27.99 | $28.21 | $28.21 | 151,248 |
| 2021-01-22 | $27.96 | $28.33 | $27.83 | $28.26 | $28.26 | 105,964 |
| 2021-01-21 | $28.35 | $28.37 | $27.91 | $28.16 | $28.16 | 173,979 |
| 2021-01-20 | $28.46 | $28.88 | $28.13 | $28.35 | $28.35 | 135,560 |
| 2021-01-19 | $27.85 | $28.53 | $27.83 | $28.24 | $28.24 | 162,685 |
| 2021-01-15 | $28.58 | $28.82 | $27.77 | $27.83 | $27.83 | 440,492 |
| 2021-01-14 | $28.57 | $28.85 | $28.40 | $28.62 | $28.62 | 137,462 |
| 2021-01-13 | $28.70 | $28.70 | $28.26 | $28.43 | $28.43 | 176,555 |
| 2021-01-12 | $27.97 | $28.64 | $27.97 | $28.62 | $28.62 | 262,856 |
| 2021-01-11 | $27.33 | $28.17 | $26.45 | $27.93 | $27.93 | 152,236 |
| 2021-01-08 | $27.97 | $28.16 | $27.67 | $27.99 | $27.99 | 191,983 |
| 2021-01-07 | $27.43 | $27.89 | $26.60 | $27.82 | $27.82 | 145,926 |
| 2021-01-06 | $27.14 | $27.52 | $26.99 | $27.40 | $27.40 | 108,107 |
| 2021-01-05 | $27.36 | $27.53 | $26.79 | $27.35 | $27.35 | 162,980 |
| 2021-01-04 | $27.97 | $27.97 | $27.06 | $27.28 | $27.28 | 174,036 |
| 2020-12-31 | $27.64 | $27.76 | $27.48 | $27.75 | $27.75 | 67,423 |
| 2020-12-30 | $27.67 | $27.87 | $27.54 | $27.56 | $27.56 | 120,368 |
| 2020-12-29 | $27.73 | $27.82 | $27.55 | $27.62 | $27.62 | 134,682 |
| 2020-12-28 | $27.18 | $27.72 | $27.18 | $27.65 | $27.65 | 50,604 |
| 2020-12-24 | $27.51 | $27.70 | $27.05 | $27.16 | $27.16 | 42,063 |
| 2020-12-23 | $27.21 | $27.89 | $27.13 | $27.39 | $27.39 | 238,217 |
| 2020-12-22 | $26.05 | $27.18 | $26.05 | $27.02 | $27.02 | 286,637 |
| 2020-12-21 | $25.83 | $26.03 | $25.06 | $26.00 | $26.00 | 144,913 |
| 2020-12-18 | $25.67 | $26.06 | $25.59 | $26.00 | $26.00 | 436,158 |
| 2020-12-17 | $25.83 | $25.89 | $25.52 | $25.60 | $25.60 | 175,840 |
| 2020-12-16 | $25.68 | $25.90 | $25.52 | $25.58 | $25.58 | 141,742 |
| 2020-12-15 | $25.50 | $25.76 | $25.33 | $25.75 | $25.75 | 130,233 |
| 2020-12-14 | $25.44 | $25.79 | $25.03 | $25.52 | $25.52 | 122,366 |
| 2020-12-11 | $25.47 | $25.55 | $25.02 | $25.43 | $25.43 | 124,072 |
| 2020-12-10 | $25.16 | $25.60 | $24.93 | $25.48 | $25.48 | 90,868 |
| 2020-12-09 | $25.60 | $25.68 | $25.00 | $25.16 | $25.16 | 133,951 |
| 2020-12-08 | $25.55 | $25.76 | $25.35 | $25.60 | $25.60 | 135,359 |
| 2020-12-07 | $25.36 | $25.80 | $25.33 | $25.56 | $25.56 | 85,333 |
| 2020-12-04 | $25.55 | $25.63 | $25.31 | $25.41 | $25.41 | 58,865 |
| 2020-12-03 | $25.39 | $25.62 | $25.13 | $25.45 | $25.45 | 64,383 |
| 2020-12-02 | $25.49 | $25.50 | $25.11 | $25.38 | $25.38 | 91,161 |
| 2020-12-01 | $25.20 | $25.50 | $24.85 | $25.49 | $25.49 | 118,793 |
| 2020-11-30 | $25.21 | $25.53 | $25.05 | $25.21 | $25.21 | 255,477 |
| 2020-11-27 | $25.90 | $26.01 | $25.48 | $25.49 | $25.49 | 98,730 |
| 2020-11-25 | $25.64 | $25.97 | $25.44 | $25.82 | $25.82 | 174,257 |
| 2020-11-24 | $25.40 | $25.76 | $25.04 | $25.74 | $25.74 | 154,995 |
| 2020-11-23 | $25.22 | $25.39 | $25.10 | $25.27 | $25.27 | 80,259 |
| 2020-11-20 | $24.93 | $25.18 | $24.93 | $25.07 | $25.07 | 84,718 |
| 2020-11-19 | $24.79 | $25.10 | $24.79 | $25.05 | $25.05 | 57,522 |
| 2020-11-18 | $25.23 | $25.23 | $24.87 | $24.92 | $24.92 | 164,132 |
| 2020-11-17 | $25.04 | $25.44 | $25.04 | $25.29 | $25.29 | 162,872 |
| 2020-11-16 | $25.04 | $25.22 | $24.83 | $25.20 | $25.20 | 161,097 |
| 2020-11-13 | $24.68 | $25.12 | $24.68 | $25.04 | $25.04 | 98,730 |
| 2020-11-12 | $24.82 | $24.87 | $24.53 | $24.64 | $24.64 | 143,703 |
| 2020-11-11 | $24.31 | $24.86 | $24.31 | $24.81 | $24.81 | 167,526 |
| 2020-11-10 | $24.33 | $24.50 | $24.08 | $24.33 | $24.33 | 221,887 |
| 2020-11-09 | $24.63 | $25.11 | $24.46 | $24.49 | $24.49 | 269,548 |
| 2020-11-06 | $23.81 | $24.42 | $23.81 | $24.34 | $24.34 | 158,497 |
| 2020-11-05 | $23.60 | $24.33 | $23.46 | $24.12 | $24.12 | 275,170 |
| 2020-11-04 | $22.70 | $24.56 | $21.66 | $23.50 | $23.50 | 299,940 |
| 2020-11-03 | $21.92 | $22.94 | $21.92 | $22.64 | $22.64 | 134,485 |
| 2020-11-02 | $22.56 | $22.66 | $21.92 | $22.20 | $22.20 | 215,916 |
| 2020-10-30 | $22.79 | $22.97 | $22.24 | $22.50 | $22.50 | 378,417 |
| 2020-10-29 | $23.05 | $23.05 | $22.79 | $22.91 | $22.91 | 173,826 |
| 2020-10-28 | $23.16 | $24.05 | $22.90 | $23.16 | $23.16 | 501,816 |
| 2020-10-27 | $23.54 | $23.77 | $23.32 | $23.41 | $23.41 | 310,276 |
| 2020-10-26 | $23.70 | $23.92 | $23.33 | $23.59 | $23.59 | 216,365 |
| 2020-10-23 | $24.04 | $24.43 | $23.95 | $24.00 | $24.00 | 108,252 |
| 2020-10-22 | $24.29 | $24.48 | $23.99 | $24.04 | $24.04 | 172,121 |
| 2020-10-21 | $24.52 | $24.84 | $24.19 | $24.27 | $24.27 | 177,012 |
| 2020-10-20 | $24.31 | $24.56 | $24.24 | $24.31 | $24.31 | 374,911 |
| 2020-10-19 | $24.63 | $24.92 | $24.28 | $24.32 | $24.32 | 253,235 |
| 2020-10-16 | $24.50 | $24.65 | $23.95 | $24.34 | $24.34 | 528,280 |
| 2020-10-15 | $24.43 | $24.65 | $24.08 | $24.59 | $24.59 | 275,056 |
| 2020-10-14 | $24.60 | $24.64 | $24.33 | $24.55 | $24.55 | 194,166 |
| 2020-10-13 | $24.72 | $24.99 | $24.28 | $24.53 | $24.53 | 221,313 |
| 2020-10-12 | $24.83 | $24.88 | $24.48 | $24.70 | $24.70 | 325,389 |
| 2020-10-09 | $24.83 | $24.96 | $24.56 | $24.69 | $24.69 | 235,730 |
| 2020-10-08 | $24.81 | $25.00 | $24.64 | $24.70 | $24.70 | 211,508 |
| 2020-10-07 | $24.36 | $24.65 | $24.22 | $24.57 | $24.57 | 186,855 |
| 2020-10-06 | $24.50 | $24.63 | $24.22 | $24.29 | $24.29 | 256,841 |
| 2020-10-05 | $24.27 | $24.47 | $24.03 | $24.36 | $24.36 | 191,926 |
| 2020-10-02 | $23.94 | $24.26 | $23.75 | $24.10 | $24.10 | 144,253 |
| 2020-10-01 | $24.42 | $24.46 | $23.99 | $24.25 | $24.25 | 186,088 |
| 2020-09-30 | $24.62 | $24.62 | $23.98 | $24.24 | $24.24 | 259,842 |
| 2020-09-29 | $24.99 | $25.10 | $24.48 | $24.68 | $24.68 | 442,992 |
| 2020-09-28 | $24.28 | $24.70 | $24.28 | $24.66 | $24.66 | 183,040 |
| 2020-09-25 | $24.06 | $24.29 | $23.89 | $24.15 | $24.15 | 175,810 |
| 2020-09-24 | $24.10 | $24.24 | $23.83 | $24.06 | $24.06 | 155,691 |
| 2020-09-23 | $24.75 | $24.89 | $23.98 | $24.20 | $24.20 | 148,944 |
| 2020-09-22 | $24.44 | $24.91 | $24.21 | $24.84 | $24.84 | 129,458 |
| 2020-09-21 | $24.16 | $24.33 | $23.73 | $24.28 | $24.28 | 174,395 |
| 2020-09-18 | $24.40 | $24.57 | $24.17 | $24.42 | $24.42 | 235,062 |
| 2020-09-17 | $24.13 | $24.28 | $23.96 | $24.28 | $24.28 | 157,012 |
| 2020-09-16 | $24.74 | $24.78 | $24.36 | $24.39 | $24.39 | 98,374 |
| 2020-09-15 | $24.73 | $24.87 | $24.57 | $24.60 | $24.60 | 122,875 |
| 2020-09-14 | $24.61 | $24.75 | $24.45 | $24.49 | $24.49 | 109,691 |
| 2020-09-11 | $24.55 | $24.73 | $24.35 | $24.40 | $24.40 | 136,594 |
| 2020-09-10 | $24.80 | $25.12 | $24.50 | $24.50 | $24.50 | 155,506 |
| 2020-09-09 | $24.56 | $24.99 | $24.53 | $24.80 | $24.80 | 143,325 |
| 2020-09-08 | $24.23 | $24.66 | $24.14 | $24.32 | $24.32 | 244,868 |
| 2020-09-04 | $25.16 | $25.22 | $24.52 | $24.74 | $24.74 | 275,411 |
| 2020-09-03 | $26.08 | $26.08 | $24.99 | $25.09 | $25.09 | 358,060 |
| 2020-09-02 | $25.23 | $26.20 | $25.23 | $26.15 | $26.15 | 298,944 |
| 2020-09-01 | $25.94 | $26.09 | $25.77 | $25.98 | $25.98 | 224,083 |
| 2020-08-31 | $25.92 | $26.15 | $25.79 | $25.92 | $25.92 | 199,259 |
| 2020-08-28 | $25.95 | $26.08 | $25.73 | $25.92 | $25.92 | 131,774 |
| 2020-08-27 | $26.18 | $26.20 | $25.91 | $25.95 | $25.95 | 143,833 |
| 2020-08-26 | $26.26 | $26.43 | $26.13 | $26.24 | $26.24 | 214,754 |
| 2020-08-25 | $26.09 | $26.22 | $25.95 | $26.18 | $26.18 | 158,079 |
| 2020-08-24 | $25.89 | $26.17 | $25.85 | $25.95 | $25.95 | 196,085 |
| 2020-08-21 | $26.24 | $26.36 | $25.81 | $25.93 | $25.93 | 137,510 |
| 2020-08-20 | $26.27 | $26.36 | $26.17 | $26.27 | $26.27 | 190,293 |
| 2020-08-19 | $26.20 | $26.39 | $26.17 | $26.27 | $26.27 | 118,216 |
| 2020-08-18 | $26.14 | $26.20 | $25.99 | $26.16 | $26.16 | 196,714 |
| 2020-08-17 | $26.12 | $26.17 | $25.85 | $26.07 | $26.07 | 152,964 |
| 2020-08-14 | $26.23 | $26.35 | $25.97 | $26.11 | $26.11 | 142,753 |
| 2020-08-13 | $26.18 | $26.38 | $25.87 | $26.28 | $26.28 | 223,891 |
| 2020-08-12 | $26.05 | $26.39 | $26.03 | $26.16 | $26.16 | 176,414 |
| 2020-08-11 | $25.90 | $26.33 | $25.77 | $26.02 | $26.02 | 265,750 |
| 2020-08-10 | $26.14 | $26.21 | $25.81 | $25.89 | $25.89 | 367,079 |
| 2020-08-07 | $26.06 | $26.24 | $25.90 | $26.14 | $26.14 | 189,168 |
| 2020-08-06 | $25.99 | $26.11 | $25.87 | $26.08 | $26.08 | 370,136 |
| 2020-08-05 | $25.89 | $26.09 | $25.79 | $25.98 | $25.98 | 466,292 |
| 2020-08-04 | $25.89 | $26.03 | $25.68 | $25.95 | $25.95 | 482,548 |
| 2020-08-03 | $25.38 | $26.04 | $25.21 | $25.97 | $25.97 | 445,104 |
| 2020-07-31 | $25.42 | $25.84 | $25.42 | $25.55 | $25.55 | 402,901 |
| 2020-07-30 | $25.45 | $26.00 | $24.93 | $25.68 | $25.68 | 322,396 |
| 2020-07-29 | $25.14 | $25.87 | $24.21 | $25.71 | $25.71 | 1,400,700 |
| 2020-07-28 | $24.81 | $25.56 | $24.81 | $25.08 | $25.08 | 991,031 |
| 2020-07-27 | $24.68 | $25.18 | $24.67 | $24.89 | $24.89 | 301,321 |
| 2020-07-24 | $25.06 | $25.11 | $24.34 | $24.67 | $24.67 | 499,850 |
| 2020-07-23 | $26.65 | $26.92 | $26.08 | $26.09 | $26.09 | 336,566 |
| 2020-07-22 | $26.91 | $26.96 | $26.50 | $26.54 | $26.54 | 307,296 |
| 2020-07-21 | $26.99 | $26.99 | $26.57 | $26.84 | $26.84 | 261,311 |
| 2020-07-20 | $26.78 | $26.91 | $26.36 | $26.74 | $26.74 | 306,731 |
| 2020-07-17 | $25.96 | $26.87 | $25.96 | $26.65 | $26.65 | 903,600 |
| 2020-07-16 | $25.59 | $25.92 | $25.51 | $25.90 | $25.90 | 223,900 |
| 2020-07-15 | $25.50 | $25.91 | $25.32 | $25.55 | $25.55 | 325,000 |
| 2020-07-14 | $24.92 | $25.40 | $24.84 | $25.32 | $25.32 | 317,400 |
| 2020-07-13 | $24.51 | $25.49 | $24.50 | $24.89 | $24.89 | 484,200 |
| 2020-07-10 | $24.54 | $24.62 | $24.16 | $24.31 | $24.31 | 171,000 |
| 2020-07-09 | $24.24 | $24.60 | $24.00 | $24.57 | $24.57 | 233,700 |
| 2020-07-08 | $24.04 | $24.18 | $23.79 | $24.10 | $24.10 | 188,600 |
| 2020-07-07 | $23.93 | $24.25 | $23.68 | $23.96 | $23.96 | 223,700 |
| 2020-07-06 | $23.89 | $24.35 | $23.78 | $24.05 | $24.05 | 209,700 |
| 2020-07-02 | $23.76 | $23.87 | $23.52 | $23.59 | $23.59 | 132,700 |
| 2020-07-01 | $23.68 | $23.68 | $23.30 | $23.51 | $23.51 | 102,600 |
| 2020-06-30 | $23.50 | $23.64 | $23.19 | $23.59 | $23.59 | 127,800 |
| 2020-06-29 | $23.56 | $23.58 | $23.08 | $23.26 | $23.26 | 92,200 |
| 2020-06-26 | $23.45 | $23.54 | $23.13 | $23.45 | $23.45 | 82,274 |
| 2020-06-25 | $23.37 | $23.50 | $23.11 | $23.46 | $23.46 | 117,148 |
| 2020-06-24 | $23.90 | $23.90 | $23.20 | $23.40 | $23.40 | 198,006 |
| 2020-06-23 | $23.93 | $24.16 | $23.80 | $23.86 | $23.86 | 371,498 |
| 2020-06-22 | $23.75 | $23.96 | $23.32 | $23.71 | $23.71 | 540,555 |
| 2020-06-19 | $24.12 | $24.19 | $23.75 | $23.75 | $23.75 | 763,015 |
| 2020-06-18 | $24.01 | $24.01 | $23.76 | $23.90 | $23.90 | 230,338 |
| 2020-06-17 | $24.20 | $24.20 | $23.91 | $24.01 | $24.01 | 162,497 |
| 2020-06-16 | $23.88 | $24.19 | $23.88 | $24.06 | $24.06 | 230,198 |
| 2020-06-15 | $22.95 | $23.77 | $22.95 | $23.66 | $23.66 | 209,776 |
| 2020-06-12 | $23.38 | $23.75 | $23.00 | $23.23 | $23.23 | 196,395 |
| 2020-06-11 | $23.52 | $23.55 | $23.00 | $23.04 | $23.04 | 163,155 |
| 2020-06-10 | $23.98 | $24.16 | $23.77 | $23.80 | $23.80 | 143,944 |
| 2020-06-09 | $24.01 | $24.17 | $23.78 | $24.10 | $24.10 | 129,400 |
| 2020-06-08 | $23.99 | $24.16 | $23.81 | $24.05 | $24.05 | 221,873 |
| 2020-06-05 | $24.00 | $24.26 | $23.77 | $24.00 | $24.00 | 123,649 |
| 2020-06-04 | $23.73 | $23.91 | $23.39 | $23.77 | $23.77 | 219,724 |
| 2020-06-03 | $24.06 | $24.23 | $23.92 | $24.12 | $24.12 | 137,923 |
| 2020-06-02 | $23.48 | $24.17 | $23.42 | $24.00 | $24.00 | 180,006 |
| 2020-06-01 | $23.93 | $24.20 | $23.60 | $23.63 | $23.63 | 205,321 |
| 2020-05-29 | $23.58 | $23.92 | $23.34 | $23.82 | $23.82 | 208,270 |
| 2020-05-28 | $23.87 | $24.00 | $23.48 | $23.58 | $23.58 | 139,604 |
| 2020-05-27 | $23.51 | $23.83 | $23.07 | $23.83 | $23.83 | 201,457 |
| 2020-05-26 | $23.59 | $23.85 | $23.32 | $23.60 | $23.60 | 187,454 |
| 2020-05-22 | $23.44 | $23.57 | $23.16 | $23.46 | $23.46 | 109,846 |
| 2020-05-21 | $23.79 | $23.79 | $23.21 | $23.38 | $23.38 | 86,546 |
| 2020-05-20 | $23.57 | $23.76 | $23.37 | $23.70 | $23.70 | 391,396 |
| 2020-05-19 | $23.48 | $23.63 | $23.15 | $23.27 | $23.27 | 207,318 |
| 2020-05-18 | $23.34 | $23.58 | $23.13 | $23.46 | $23.46 | 247,237 |
| 2020-05-15 | $22.84 | $22.99 | $22.70 | $22.96 | $22.96 | 90,008 |
| 2020-05-14 | $22.53 | $22.95 | $22.33 | $22.92 | $22.92 | 155,697 |
| 2020-05-13 | $23.24 | $23.31 | $22.52 | $22.76 | $22.76 | 187,696 |
| 2020-05-12 | $24.09 | $24.23 | $23.29 | $23.32 | $23.32 | 202,688 |
| 2020-05-11 | $23.62 | $24.10 | $23.39 | $24.06 | $24.06 | 178,282 |
| 2020-05-08 | $23.38 | $23.75 | $23.02 | $23.69 | $23.69 | 231,291 |
| 2020-05-07 | $23.10 | $23.53 | $22.81 | $23.16 | $23.16 | 288,516 |
| 2020-05-06 | $23.24 | $23.24 | $21.95 | $22.48 | $22.48 | 436,069 |
| 2020-05-05 | $23.30 | $23.75 | $23.11 | $23.27 | $23.27 | 317,871 |
| 2020-05-04 | $22.81 | $23.36 | $22.71 | $23.11 | $23.11 | 149,388 |
| 2020-05-01 | $23.21 | $23.46 | $22.82 | $22.94 | $22.94 | 156,848 |
| 2020-04-30 | $23.98 | $24.20 | $22.64 | $23.69 | $23.69 | 196,165 |
| 2020-04-29 | $23.10 | $24.03 | $22.94 | $23.95 | $23.95 | 299,837 |
| 2020-04-28 | $22.82 | $23.24 | $22.69 | $22.81 | $22.81 | 262,287 |
| 2020-04-27 | $22.62 | $22.90 | $22.52 | $22.77 | $22.77 | 171,334 |
| 2020-04-24 | $22.41 | $22.54 | $22.14 | $22.49 | $22.49 | 128,018 |
| 2020-04-23 | $22.16 | $22.53 | $22.16 | $22.32 | $22.32 | 123,836 |
| 2020-04-22 | $22.04 | $22.25 | $21.89 | $22.14 | $22.14 | 155,331 |
| 2020-04-21 | $21.89 | $21.95 | $21.31 | $21.64 | $21.64 | 247,907 |
| 2020-04-20 | $21.52 | $22.37 | $21.52 | $21.93 | $21.93 | 253,072 |
| 2020-04-17 | $21.63 | $21.90 | $21.30 | $21.70 | $21.70 | 720,363 |
| 2020-04-16 | $21.30 | $21.49 | $20.90 | $21.28 | $21.28 | 195,495 |
| 2020-04-15 | $21.28 | $21.61 | $20.88 | $21.15 | $21.15 | 216,543 |
| 2020-04-14 | $21.72 | $21.78 | $21.26 | $21.66 | $21.66 | 221,579 |
| 2020-04-13 | $21.59 | $21.73 | $21.00 | $21.35 | $21.35 | 236,330 |
| 2020-04-09 | $21.50 | $21.81 | $21.08 | $21.63 | $21.63 | 208,844 |
| 2020-04-08 | $21.22 | $21.58 | $20.89 | $21.37 | $21.37 | 195,732 |
| 2020-04-07 | $21.50 | $21.57 | $20.43 | $21.01 | $21.01 | 273,247 |
| 2020-04-06 | $21.01 | $21.29 | $20.70 | $21.09 | $21.09 | 349,855 |
| 2020-04-03 | $20.34 | $20.95 | $20.25 | $20.67 | $20.67 | 368,802 |
| 2020-04-02 | $20.00 | $20.61 | $19.90 | $20.49 | $20.49 | 274,503 |
| 2020-04-01 | $20.03 | $20.80 | $20.03 | $20.25 | $20.25 | 340,254 |
| 2020-03-31 | $21.49 | $21.82 | $20.83 | $21.07 | $21.07 | 521,956 |
| 2020-03-30 | $21.46 | $21.92 | $21.15 | $21.67 | $21.67 | 1,095,201 |
| 2020-03-27 | $20.73 | $21.39 | $20.09 | $21.23 | $21.23 | 367,305 |
| 2020-03-26 | $20.00 | $21.00 | $19.83 | $21.00 | $21.00 | 510,745 |
| 2020-03-25 | $19.72 | $20.25 | $19.41 | $20.00 | $20.00 | 431,187 |
| 2020-03-24 | $19.58 | $20.45 | $19.49 | $19.77 | $19.77 | 505,560 |
| 2020-03-23 | $18.98 | $19.85 | $18.19 | $19.05 | $19.05 | 459,362 |
| 2020-03-20 | $19.50 | $20.09 | $18.97 | $19.12 | $19.12 | 394,075 |
| 2020-03-19 | $16.77 | $19.88 | $16.70 | $19.10 | $19.10 | 1,660,222 |
| 2020-03-18 | $16.81 | $17.82 | $16.02 | $16.87 | $16.87 | 470,950 |
| 2020-03-17 | $17.67 | $18.18 | $17.42 | $17.63 | $17.63 | 386,356 |
| 2020-03-16 | $18.04 | $18.67 | $17.26 | $17.27 | $17.27 | 310,710 |
| 2020-03-13 | $20.30 | $20.39 | $19.50 | $20.05 | $20.05 | 409,661 |
| 2020-03-12 | $19.80 | $20.40 | $19.41 | $19.55 | $19.55 | 383,244 |
| 2020-03-11 | $21.87 | $22.43 | $21.04 | $21.24 | $21.24 | 246,856 |
| 2020-03-10 | $22.15 | $22.34 | $21.29 | $22.31 | $22.31 | 286,362 |
| 2020-03-09 | $21.36 | $21.97 | $21.04 | $21.74 | $21.74 | 277,222 |
| 2020-03-06 | $23.11 | $23.26 | $22.32 | $22.96 | $22.96 | 314,318 |
| 2020-03-05 | $23.58 | $23.68 | $22.82 | $23.45 | $23.45 | 250,619 |
| 2020-03-04 | $23.44 | $23.88 | $23.00 | $23.84 | $23.84 | 194,083 |
| 2020-03-03 | $22.87 | $23.32 | $22.72 | $23.29 | $23.29 | 306,297 |
| 2020-03-02 | $22.71 | $23.19 | $22.51 | $23.04 | $23.04 | 258,086 |
| 2020-02-28 | $22.46 | $22.79 | $22.15 | $22.72 | $22.72 | 322,030 |
| 2020-02-27 | $23.18 | $23.74 | $22.87 | $22.90 | $22.90 | 382,789 |
| 2020-02-26 | $23.85 | $24.18 | $23.39 | $23.51 | $23.51 | 565,279 |
| 2020-02-25 | $23.97 | $24.03 | $23.74 | $23.90 | $23.90 | 462,306 |
| 2020-02-24 | $23.50 | $23.98 | $23.47 | $23.90 | $23.90 | 402,907 |
| 2020-02-21 | $23.45 | $24.04 | $23.19 | $24.02 | $24.02 | 810,931 |
| 2020-02-20 | $22.94 | $23.58 | $22.69 | $23.45 | $23.45 | 407,829 |
| 2020-02-19 | $22.65 | $23.07 | $22.51 | $23.04 | $23.04 | 234,455 |
| 2020-02-18 | $22.65 | $22.82 | $22.50 | $22.72 | $22.72 | 232,964 |
| 2020-02-14 | $22.34 | $23.19 | $22.24 | $22.97 | $22.97 | 299,533 |
| 2020-02-13 | $22.84 | $22.84 | $22.12 | $22.26 | $22.26 | 490,706 |
| 2020-02-12 | $25.34 | $25.35 | $22.75 | $22.83 | $22.83 | 732,383 |
| 2020-02-11 | $26.47 | $26.75 | $26.46 | $26.60 | $26.60 | 294,316 |
| 2020-02-10 | $26.48 | $26.61 | $26.18 | $26.33 | $26.33 | 121,457 |
| 2020-02-07 | $26.40 | $26.52 | $26.23 | $26.52 | $26.52 | 107,882 |
| 2020-02-06 | $26.19 | $26.40 | $25.97 | $26.37 | $26.37 | 81,803 |
| 2020-02-05 | $26.06 | $26.30 | $25.67 | $26.24 | $26.24 | 142,303 |
| 2020-02-04 | $25.95 | $25.95 | $25.45 | $25.92 | $25.92 | 91,450 |
| 2020-02-03 | $25.42 | $25.77 | $25.32 | $25.74 | $25.74 | 99,751 |
| 2020-01-31 | $25.68 | $25.78 | $25.26 | $25.48 | $25.48 | 113,467 |
| 2020-01-30 | $25.42 | $25.65 | $25.34 | $25.62 | $25.62 | 76,318 |
| 2020-01-29 | $25.49 | $25.59 | $25.24 | $25.45 | $25.45 | 109,390 |
| 2020-01-28 | $25.39 | $25.69 | $25.29 | $25.45 | $25.45 | 235,033 |
| 2020-01-27 | $26.00 | $26.04 | $25.39 | $25.40 | $25.40 | 200,168 |
| 2020-01-24 | $26.09 | $26.30 | $26.00 | $26.15 | $26.15 | 113,230 |
| 2020-01-23 | $26.07 | $26.07 | $25.84 | $26.02 | $26.02 | 65,528 |
| 2020-01-22 | $25.92 | $26.30 | $25.90 | $25.98 | $25.98 | 324,735 |
| 2020-01-21 | $25.84 | $26.06 | $25.64 | $25.76 | $25.76 | 61,040 |
| 2020-01-17 | $26.10 | $26.10 | $25.75 | $25.92 | $25.92 | 81,224 |
| 2020-01-16 | $25.77 | $25.97 | $25.70 | $25.97 | $25.97 | 115,164 |
| 2020-01-15 | $25.52 | $25.74 | $25.52 | $25.60 | $25.60 | 54,600 |
| 2020-01-14 | $25.78 | $25.78 | $25.44 | $25.50 | $25.50 | 96,721 |
| 2020-01-13 | $26.22 | $26.39 | $25.76 | $25.79 | $25.79 | 101,327 |
| 2020-01-10 | $26.15 | $26.34 | $26.04 | $26.22 | $26.22 | 118,659 |
| 2020-01-09 | $26.20 | $26.25 | $26.06 | $26.18 | $26.18 | 91,913 |
| 2020-01-08 | $25.95 | $26.13 | $25.84 | $26.08 | $26.08 | 115,982 |
| 2020-01-07 | $25.67 | $26.00 | $25.50 | $25.92 | $25.92 | 129,770 |
| 2020-01-06 | $25.53 | $25.73 | $25.33 | $25.60 | $25.60 | 144,424 |
| 2020-01-03 | $25.50 | $25.75 | $25.45 | $25.68 | $25.68 | 48,307 |
| 2020-01-02 | $25.91 | $25.92 | $25.40 | $25.66 | $25.66 | 92,212 |
| 2019-12-31 | $25.99 | $26.00 | $25.75 | $25.78 | $25.78 | 85,411 |
| 2019-12-30 | $25.81 | $25.94 | $25.50 | $25.93 | $25.93 | 188,676 |
| 2019-12-27 | $25.72 | $25.85 | $25.67 | $25.76 | $25.76 | 122,248 |
| 2019-12-26 | $25.06 | $25.76 | $25.06 | $25.73 | $25.73 | 240,430 |
| 2019-12-24 | $25.10 | $25.11 | $24.93 | $25.05 | $25.05 | 159,475 |
| 2019-12-23 | $25.15 | $25.27 | $24.87 | $25.03 | $25.03 | 131,394 |
| 2019-12-20 | $24.72 | $25.19 | $24.71 | $25.16 | $25.16 | 337,938 |
| 2019-12-19 | $24.46 | $24.70 | $24.24 | $24.69 | $24.69 | 87,050 |
| 2019-12-18 | $24.30 | $24.40 | $24.03 | $24.37 | $24.37 | 164,185 |
| 2019-12-17 | $24.27 | $24.30 | $24.06 | $24.26 | $24.26 | 156,658 |
| 2019-12-16 | $24.40 | $24.49 | $24.14 | $24.19 | $24.19 | 129,598 |
| 2019-12-13 | $24.14 | $24.37 | $24.01 | $24.22 | $24.22 | 122,676 |
| 2019-12-12 | $23.77 | $24.27 | $23.77 | $24.14 | $24.14 | 124,905 |
| 2019-12-11 | $23.84 | $23.86 | $23.65 | $23.72 | $23.72 | 96,779 |
| 2019-12-10 | $23.99 | $24.30 | $23.69 | $23.85 | $23.85 | 123,039 |
| 2019-12-09 | $23.84 | $24.12 | $23.75 | $23.93 | $23.93 | 132,738 |
| 2019-12-06 | $24.25 | $24.30 | $23.95 | $24.00 | $24.00 | 145,242 |
| 2019-12-05 | $24.07 | $24.20 | $23.82 | $24.20 | $24.20 | 137,816 |
| 2019-12-04 | $24.03 | $24.20 | $24.00 | $24.12 | $24.12 | 123,385 |
| 2019-12-03 | $23.83 | $24.13 | $23.41 | $24.10 | $24.10 | 145,344 |
| 2019-12-02 | $24.04 | $24.11 | $23.68 | $23.87 | $23.87 | 99,246 |
| 2019-11-29 | $24.02 | $24.13 | $23.90 | $24.09 | $24.09 | 107,719 |
| 2019-11-27 | $23.92 | $24.13 | $23.83 | $23.99 | $23.99 | 94,194 |
| 2019-11-26 | $23.81 | $24.00 | $23.80 | $24.00 | $24.00 | 163,514 |
| 2019-11-25 | $23.60 | $23.83 | $23.54 | $23.75 | $23.75 | 147,565 |
| 2019-11-22 | $23.46 | $23.78 | $23.35 | $23.66 | $23.66 | 84,975 |
| 2019-11-21 | $23.59 | $23.66 | $23.36 | $23.37 | $23.37 | 102,717 |
| 2019-11-20 | $23.66 | $23.90 | $23.56 | $23.66 | $23.66 | 127,275 |
| 2019-11-19 | $23.34 | $23.81 | $23.33 | $23.75 | $23.75 | 179,323 |
| 2019-11-18 | $23.08 | $23.32 | $23.08 | $23.28 | $23.28 | 120,058 |
| 2019-11-15 | $23.12 | $23.30 | $22.88 | $23.18 | $23.18 | 112,770 |
| 2019-11-14 | $23.23 | $23.29 | $23.02 | $23.11 | $23.11 | 100,112 |
| 2019-11-13 | $23.26 | $23.47 | $23.17 | $23.33 | $23.33 | 120,468 |
| 2019-11-12 | $23.25 | $23.52 | $23.12 | $23.35 | $23.35 | 180,332 |
| 2019-11-11 | $23.15 | $23.49 | $23.15 | $23.32 | $23.32 | 116,495 |
| 2019-11-08 | $23.32 | $23.49 | $23.13 | $23.37 | $23.37 | 156,502 |
| 2019-11-07 | $24.06 | $24.53 | $23.50 | $23.53 | $23.53 | 152,808 |
| 2019-11-06 | $24.44 | $25.00 | $23.56 | $23.85 | $23.85 | 203,009 |
| 2019-11-05 | $22.72 | $22.94 | $22.54 | $22.62 | $22.62 | 92,354 |
| 2019-11-04 | $22.87 | $22.88 | $22.63 | $22.70 | $22.70 | 78,596 |
| 2019-11-01 | $22.57 | $22.91 | $22.49 | $22.73 | $22.73 | 105,414 |
| 2019-10-31 | $22.26 | $22.60 | $22.15 | $22.56 | $22.56 | 194,829 |
| 2019-10-30 | $22.45 | $22.45 | $22.00 | $22.20 | $22.20 | 169,708 |
| 2019-10-29 | $22.20 | $22.57 | $22.16 | $22.38 | $22.38 | 113,408 |
| 2019-10-28 | $22.35 | $22.39 | $22.04 | $22.23 | $22.23 | 150,283 |
| 2019-10-25 | $22.53 | $22.58 | $22.36 | $22.36 | $22.36 | 65,069 |
| 2019-10-24 | $22.78 | $22.78 | $22.37 | $22.51 | $22.51 | 122,079 |
| 2019-10-23 | $22.70 | $22.81 | $22.52 | $22.68 | $22.68 | 99,873 |
| 2019-10-22 | $23.26 | $23.42 | $22.66 | $22.77 | $22.77 | 80,414 |
| 2019-10-21 | $23.31 | $23.45 | $23.18 | $23.20 | $23.20 | 77,691 |
| 2019-10-18 | $23.33 | $23.40 | $23.08 | $23.22 | $23.22 | 160,395 |
| 2019-10-17 | $23.29 | $23.62 | $23.29 | $23.33 | $23.33 | 166,073 |
| 2019-10-16 | $22.96 | $23.34 | $22.83 | $23.19 | $23.19 | 93,725 |
| 2019-10-15 | $23.45 | $23.58 | $22.84 | $22.90 | $22.90 | 163,253 |
| 2019-10-14 | $23.35 | $23.55 | $23.21 | $23.38 | $23.38 | 106,153 |
| 2019-10-11 | $23.38 | $23.63 | $23.25 | $23.36 | $23.36 | 162,892 |
| 2019-10-10 | $23.48 | $23.72 | $23.14 | $23.23 | $23.23 | 170,717 |
| 2019-10-09 | $23.56 | $23.78 | $23.42 | $23.49 | $23.49 | 74,234 |
| 2019-10-08 | $23.60 | $23.60 | $23.25 | $23.34 | $23.34 | 84,252 |
| 2019-10-07 | $23.66 | $23.91 | $23.63 | $23.68 | $23.68 | 96,472 |
| 2019-10-04 | $23.88 | $23.88 | $23.57 | $23.65 | $23.65 | 101,595 |
| 2019-10-03 | $23.42 | $23.75 | $23.03 | $23.74 | $23.74 | 346,581 |
| 2019-10-02 | $23.52 | $23.52 | $23.07 | $23.37 | $23.37 | 169,439 |
| 2019-10-01 | $24.37 | $24.43 | $23.67 | $23.70 | $23.70 | 75,532 |
| 2019-09-30 | $24.45 | $24.52 | $24.14 | $24.26 | $24.26 | 94,923 |
| 2019-09-27 | $24.69 | $24.72 | $24.25 | $24.36 | $24.36 | 57,576 |
| 2019-09-26 | $24.69 | $24.69 | $24.46 | $24.58 | $24.58 | 126,325 |
| 2019-09-25 | $24.43 | $24.78 | $24.31 | $24.70 | $24.70 | 97,264 |
| 2019-09-24 | $24.95 | $25.21 | $24.24 | $24.47 | $24.47 | 93,779 |
| 2019-09-23 | $25.10 | $25.17 | $24.89 | $24.90 | $24.90 | 82,309 |
| 2019-09-20 | $25.33 | $25.50 | $24.92 | $25.02 | $25.02 | 249,342 |
| 2019-09-19 | $25.29 | $25.50 | $25.16 | $25.20 | $25.20 | 181,363 |
| 2019-09-18 | $25.29 | $25.29 | $24.90 | $25.12 | $25.12 | 153,100 |
| 2019-09-17 | $25.27 | $25.29 | $24.85 | $25.23 | $25.23 | 98,731 |
| 2019-09-16 | $24.43 | $25.43 | $24.15 | $25.16 | $25.16 | 405,370 |
| 2019-09-13 | $24.62 | $24.80 | $24.50 | $24.57 | $24.57 | 64,846 |
| 2019-09-12 | $24.64 | $24.84 | $24.59 | $24.69 | $24.69 | 144,048 |
| 2019-09-11 | $24.41 | $24.66 | $24.40 | $24.50 | $24.50 | 193,434 |
| 2019-09-10 | $24.44 | $24.59 | $24.19 | $24.33 | $24.33 | 105,050 |
| 2019-09-09 | $24.61 | $24.61 | $24.18 | $24.47 | $24.47 | 112,003 |
| 2019-09-06 | $24.64 | $24.70 | $24.41 | $24.53 | $24.53 | 74,046 |
| 2019-09-05 | $24.54 | $24.66 | $24.45 | $24.55 | $24.55 | 69,465 |
| 2019-09-04 | $24.45 | $24.75 | $24.33 | $24.38 | $24.38 | 123,085 |
| 2019-09-03 | $24.37 | $24.65 | $24.02 | $24.40 | $24.40 | 97,135 |
| 2019-08-30 | $24.65 | $24.75 | $24.35 | $24.45 | $24.45 | 85,542 |
| 2019-08-29 | $24.53 | $24.90 | $24.53 | $24.66 | $24.66 | 76,545 |
| 2019-08-28 | $24.48 | $24.50 | $24.25 | $24.32 | $24.32 | 101,909 |
| 2019-08-27 | $24.97 | $25.00 | $24.38 | $24.48 | $24.48 | 123,803 |
| 2019-08-26 | $25.19 | $25.28 | $24.81 | $24.95 | $24.95 | 100,410 |
| 2019-08-23 | $25.48 | $25.50 | $24.92 | $25.02 | $25.02 | 70,794 |
| 2019-08-22 | $25.56 | $25.66 | $25.22 | $25.49 | $25.49 | 94,524 |
| 2019-08-21 | $25.63 | $25.69 | $25.45 | $25.56 | $25.56 | 60,494 |
| 2019-08-20 | $25.61 | $25.71 | $25.35 | $25.46 | $25.46 | 77,606 |
| 2019-08-19 | $25.50 | $25.65 | $25.38 | $25.57 | $25.57 | 50,425 |
| 2019-08-16 | $25.44 | $25.75 | $25.36 | $25.39 | $25.39 | 68,643 |
| 2019-08-15 | $25.54 | $25.83 | $25.29 | $25.38 | $25.38 | 145,940 |
| 2019-08-14 | $25.65 | $25.65 | $25.35 | $25.53 | $25.53 | 112,493 |
| 2019-08-13 | $25.57 | $26.01 | $25.48 | $25.90 | $25.90 | 157,740 |
| 2019-08-12 | $25.86 | $26.10 | $25.72 | $25.75 | $25.75 | 123,590 |
| 2019-08-09 | $26.00 | $26.08 | $25.72 | $25.90 | $25.90 | 173,828 |
| 2019-08-08 | $26.15 | $26.30 | $26.00 | $26.04 | $26.04 | 351,977 |
| 2019-08-07 | $26.00 | $26.13 | $25.74 | $26.07 | $26.07 | 163,885 |
| 2019-08-06 | $25.72 | $26.18 | $25.67 | $26.06 | $26.06 | 253,643 |
| 2019-08-05 | $25.23 | $25.83 | $25.23 | $25.54 | $25.54 | 336,806 |
| 2019-08-02 | $25.12 | $26.14 | $24.73 | $26.00 | $26.00 | 305,788 |
| 2019-08-01 | $26.50 | $26.98 | $25.59 | $26.45 | $26.45 | 255,362 |
| 2019-07-31 | $25.30 | $26.83 | $25.30 | $26.38 | $26.38 | 455,295 |
| 2019-07-30 | $25.10 | $25.11 | $24.80 | $24.85 | $24.85 | 94,918 |
| 2019-07-29 | $25.31 | $25.31 | $24.77 | $25.21 | $25.21 | 62,702 |
| 2019-07-26 | $25.24 | $25.49 | $24.89 | $25.25 | $25.25 | 135,283 |
| 2019-07-25 | $24.95 | $25.26 | $24.82 | $25.21 | $25.21 | 87,281 |
| 2019-07-24 | $24.84 | $25.19 | $24.84 | $25.01 | $25.01 | 147,558 |
| 2019-07-23 | $24.86 | $25.09 | $24.65 | $25.09 | $25.09 | 139,899 |
| 2019-07-22 | $24.72 | $24.96 | $24.63 | $24.74 | $24.74 | 75,207 |
| 2019-07-19 | $24.46 | $24.80 | $24.14 | $24.68 | $24.68 | 267,166 |
| 2019-07-18 | $24.44 | $24.47 | $23.88 | $24.35 | $24.35 | 94,629 |
| 2019-07-17 | $24.55 | $24.59 | $24.47 | $24.48 | $24.48 | 87,545 |
| 2019-07-16 | $24.66 | $24.76 | $24.42 | $24.52 | $24.52 | 78,175 |
| 2019-07-15 | $24.60 | $24.75 | $24.46 | $24.67 | $24.67 | 126,560 |
| 2019-07-12 | $24.58 | $24.67 | $24.50 | $24.58 | $24.58 | 79,488 |
| 2019-07-11 | $24.50 | $24.63 | $24.35 | $24.55 | $24.55 | 67,873 |
| 2019-07-10 | $24.50 | $24.73 | $24.24 | $24.48 | $24.48 | 76,851 |
| 2019-07-09 | $24.20 | $24.42 | $24.06 | $24.40 | $24.40 | 81,373 |
| 2019-07-08 | $24.48 | $24.48 | $24.03 | $24.23 | $24.23 | 93,705 |
| 2019-07-05 | $24.60 | $24.75 | $24.41 | $24.59 | $24.59 | 53,040 |
| 2019-07-03 | $24.81 | $24.84 | $24.69 | $24.70 | $24.70 | 57,649 |
| 2019-07-02 | $24.83 | $24.83 | $24.46 | $24.72 | $24.72 | 56,747 |
| 2019-07-01 | $24.88 | $25.07 | $24.66 | $24.72 | $24.72 | 64,420 |
| 2019-06-28 | $24.64 | $24.73 | $24.53 | $24.73 | $24.73 | 75,334 |
| 2019-06-27 | $24.45 | $24.69 | $24.44 | $24.52 | $24.52 | 65,595 |
| 2019-06-26 | $24.70 | $24.84 | $24.31 | $24.34 | $24.34 | 157,756 |
| 2019-06-25 | $24.74 | $24.87 | $24.53 | $24.54 | $24.54 | 134,074 |
| 2019-06-24 | $24.80 | $24.90 | $24.64 | $24.67 | $24.67 | 194,671 |
| 2019-06-21 | $24.88 | $25.06 | $24.62 | $24.75 | $24.75 | 333,550 |
| 2019-06-20 | $25.01 | $25.21 | $24.79 | $24.95 | $24.95 | 178,185 |
| 2019-06-19 | $24.72 | $24.95 | $24.60 | $24.92 | $24.92 | 126,769 |
| 2019-06-18 | $24.60 | $24.90 | $24.52 | $24.54 | $24.54 | 110,228 |
| 2019-06-17 | $24.31 | $24.59 | $24.30 | $24.52 | $24.52 | 142,764 |
| 2019-06-14 | $24.65 | $24.65 | $24.30 | $24.47 | $24.47 | 106,190 |
| 2019-06-13 | $24.89 | $24.92 | $24.50 | $24.60 | $24.60 | 155,519 |
| 2019-06-12 | $24.80 | $25.08 | $24.80 | $25.00 | $25.00 | 252,941 |
| 2019-06-11 | $24.59 | $24.80 | $24.53 | $24.79 | $24.79 | 193,521 |
| 2019-06-10 | $24.25 | $24.47 | $24.25 | $24.40 | $24.40 | 131,694 |
| 2019-06-07 | $23.96 | $24.24 | $23.73 | $24.10 | $24.10 | 90,872 |
| 2019-06-06 | $24.38 | $24.38 | $23.83 | $23.91 | $23.91 | 108,859 |
| 2019-06-05 | $23.65 | $24.29 | $23.52 | $24.27 | $24.27 | 252,218 |
| 2019-06-04 | $23.21 | $23.62 | $23.06 | $23.58 | $23.58 | 109,895 |
| 2019-06-03 | $23.35 | $23.39 | $22.87 | $22.97 | $22.97 | 117,531 |
| 2019-05-31 | $23.11 | $23.41 | $22.94 | $23.32 | $23.32 | 290,449 |
| 2019-05-30 | $23.32 | $23.62 | $22.96 | $23.19 | $23.19 | 256,014 |
| 2019-05-29 | $23.89 | $23.89 | $23.14 | $23.32 | $23.32 | 146,618 |
| 2019-05-28 | $23.84 | $24.06 | $23.74 | $23.95 | $23.95 | 349,002 |
| 2019-05-24 | $24.09 | $24.12 | $23.60 | $23.74 | $23.74 | 117,118 |
| 2019-05-23 | $24.09 | $24.13 | $23.86 | $23.91 | $23.91 | 205,514 |
| 2019-05-22 | $24.21 | $24.51 | $24.18 | $24.29 | $24.29 | 148,129 |
| 2019-05-21 | $24.16 | $24.48 | $24.16 | $24.22 | $24.22 | 231,938 |
| 2019-05-20 | $24.15 | $24.28 | $24.00 | $24.09 | $24.09 | 144,129 |
| 2019-05-17 | $24.33 | $24.52 | $24.18 | $24.33 | $24.33 | 153,592 |
| 2019-05-16 | $24.15 | $24.59 | $24.15 | $24.40 | $24.40 | 296,228 |
| 2019-05-15 | $24.09 | $24.35 | $24.00 | $24.19 | $24.19 | 134,557 |
| 2019-05-14 | $24.01 | $24.41 | $24.01 | $24.22 | $24.22 | 386,226 |
| 2019-05-13 | $24.68 | $24.89 | $23.98 | $24.00 | $24.00 | 251,802 |
| 2019-05-10 | $24.81 | $25.09 | $24.64 | $25.00 | $25.00 | 164,565 |
| 2019-05-09 | $24.70 | $24.92 | $24.33 | $24.80 | $24.80 | 134,380 |
| 2019-05-08 | $24.81 | $25.16 | $24.66 | $24.88 | $24.88 | 266,400 |
| 2019-05-07 | $24.66 | $24.84 | $24.49 | $24.80 | $24.80 | 347,746 |
| 2019-05-06 | $24.47 | $24.84 | $24.19 | $24.75 | $24.75 | 197,212 |
| 2019-05-03 | $24.73 | $25.00 | $24.64 | $24.90 | $24.90 | 149,338 |
| 2019-05-02 | $24.80 | $25.05 | $24.52 | $24.73 | $24.73 | 342,416 |
| 2019-05-01 | $25.75 | $25.75 | $23.98 | $24.95 | $24.95 | 697,515 |
| 2019-04-30 | $26.16 | $26.17 | $25.84 | $26.09 | $26.09 | 191,304 |
| 2019-04-29 | $26.55 | $26.61 | $26.13 | $26.19 | $26.19 | 161,644 |
| 2019-04-26 | $26.69 | $26.73 | $26.46 | $26.56 | $26.56 | 91,775 |
| 2019-04-25 | $26.64 | $26.81 | $26.40 | $26.75 | $26.75 | 148,329 |
| 2019-04-24 | $26.66 | $26.91 | $26.64 | $26.67 | $26.67 | 128,938 |
| 2019-04-23 | $26.20 | $26.59 | $26.13 | $26.56 | $26.56 | 137,621 |
| 2019-04-22 | $26.16 | $26.33 | $26.11 | $26.31 | $26.31 | 64,495 |
| 2019-04-18 | $26.21 | $26.26 | $25.92 | $26.10 | $26.10 | 132,936 |
| 2019-04-17 | $26.41 | $26.49 | $26.07 | $26.21 | $26.21 | 107,597 |
| 2019-04-16 | $26.29 | $26.43 | $26.13 | $26.25 | $26.25 | 89,890 |
| 2019-04-15 | $26.30 | $26.38 | $26.05 | $26.25 | $26.25 | 84,693 |
| 2019-04-12 | $26.15 | $26.30 | $25.95 | $26.24 | $26.24 | 56,444 |
| 2019-04-11 | $26.13 | $26.22 | $25.88 | $26.06 | $26.06 | 65,618 |
| 2019-04-10 | $25.93 | $26.19 | $25.83 | $26.08 | $26.08 | 114,711 |
| 2019-04-09 | $25.69 | $26.06 | $25.59 | $25.90 | $25.90 | 169,998 |
| 2019-04-08 | $25.75 | $25.83 | $25.46 | $25.79 | $25.79 | 159,553 |
| 2019-04-05 | $25.90 | $26.05 | $25.74 | $25.82 | $25.82 | 146,856 |
| 2019-04-04 | $26.23 | $26.38 | $25.64 | $25.82 | $25.82 | 204,614 |
| 2019-04-03 | $26.48 | $26.68 | $26.13 | $26.23 | $26.23 | 482,449 |
| 2019-04-02 | $26.32 | $26.40 | $26.18 | $26.35 | $26.35 | 914,698 |
| 2019-04-01 | $26.19 | $26.47 | $26.19 | $26.24 | $26.24 | 1,316,174 |
| 2019-03-29 | $26.09 | $26.22 | $25.99 | $26.13 | $26.13 | 96,966 |
| 2019-03-28 | $25.90 | $26.05 | $25.84 | $25.95 | $25.95 | 128,355 |
| 2019-03-27 | $25.88 | $25.97 | $25.50 | $25.82 | $25.82 | 116,438 |
| 2019-03-26 | $25.89 | $26.08 | $25.78 | $25.89 | $25.89 | 134,797 |
| 2019-03-25 | $25.77 | $25.80 | $25.42 | $25.74 | $25.74 | 99,979 |
| 2019-03-22 | $26.18 | $26.25 | $25.65 | $25.69 | $25.69 | 139,653 |
| 2019-03-21 | $26.02 | $26.36 | $26.02 | $26.18 | $26.18 | 114,487 |
| 2019-03-20 | $25.96 | $26.06 | $25.60 | $26.02 | $26.02 | 155,558 |
| 2019-03-19 | $26.15 | $26.16 | $25.83 | $25.94 | $25.94 | 182,798 |
| 2019-03-18 | $26.12 | $26.25 | $25.55 | $26.03 | $26.03 | 190,441 |
| 2019-03-15 | $25.80 | $26.24 | $25.80 | $26.12 | $26.12 | 628,368 |
| 2019-03-14 | $25.14 | $25.76 | $25.04 | $25.76 | $25.76 | 402,057 |
| 2019-03-13 | $24.88 | $25.12 | $24.77 | $25.11 | $25.11 | 161,985 |
| 2019-03-12 | $24.73 | $24.86 | $24.57 | $24.80 | $24.80 | 133,373 |
| 2019-03-11 | $24.68 | $24.81 | $24.57 | $24.74 | $24.74 | 118,979 |
| 2019-03-08 | $24.67 | $24.75 | $24.31 | $24.51 | $24.51 | 215,436 |
| 2019-03-07 | $24.78 | $24.84 | $24.57 | $24.76 | $24.76 | 163,521 |
| 2019-03-06 | $25.02 | $25.15 | $24.75 | $24.80 | $24.80 | 377,799 |
| 2019-03-05 | $25.14 | $25.16 | $25.00 | $25.10 | $25.10 | 141,100 |
| 2019-03-04 | $25.19 | $25.26 | $24.94 | $25.06 | $25.06 | 199,580 |
| 2019-03-01 | $25.13 | $25.26 | $24.99 | $25.17 | $25.17 | 255,498 |
| 2019-02-28 | $25.19 | $25.24 | $25.02 | $25.11 | $25.11 | 223,244 |
| 2019-02-27 | $25.03 | $25.19 | $24.95 | $25.19 | $25.19 | 139,275 |
| 2019-02-26 | $25.05 | $25.17 | $24.82 | $25.02 | $25.02 | 399,779 |
| 2019-02-25 | $25.59 | $25.80 | $25.07 | $25.19 | $25.19 | 314,332 |
| 2019-02-22 | $24.53 | $25.65 | $24.52 | $25.54 | $25.54 | 554,147 |
| 2019-02-21 | $24.40 | $24.65 | $24.32 | $24.53 | $24.53 | 272,267 |
| 2019-02-20 | $24.32 | $24.54 | $24.17 | $24.42 | $24.42 | 431,720 |
| 2019-02-19 | $24.22 | $24.34 | $24.15 | $24.25 | $24.25 | 148,317 |
| 2019-02-15 | $24.40 | $24.50 | $24.25 | $24.36 | $24.36 | 129,424 |
| 2019-02-14 | $24.24 | $24.48 | $24.19 | $24.39 | $24.39 | 221,038 |
| 2019-02-13 | $24.38 | $24.40 | $24.01 | $24.18 | $24.18 | 190,596 |
| 2019-02-12 | $24.08 | $24.40 | $24.04 | $24.39 | $24.39 | 257,236 |
| 2019-02-11 | $24.19 | $24.19 | $23.50 | $24.10 | $24.10 | 243,976 |
| 2019-02-08 | $23.84 | $24.33 | $23.83 | $24.23 | $24.23 | 254,086 |
| 2019-02-07 | $24.13 | $24.38 | $23.95 | $24.23 | $24.23 | 268,583 |
| 2019-02-06 | $25.00 | $25.00 | $23.43 | $24.25 | $24.25 | 617,959 |
| 2019-02-05 | $24.66 | $24.90 | $24.60 | $24.76 | $24.76 | 210,260 |
| 2019-02-04 | $24.31 | $24.75 | $24.30 | $24.60 | $24.60 | 115,817 |
| 2019-02-01 | $24.31 | $24.41 | $23.90 | $24.30 | $24.30 | 186,274 |
| 2019-01-31 | $23.94 | $24.21 | $23.91 | $24.21 | $24.21 | 118,722 |
| 2019-01-30 | $23.66 | $23.95 | $23.50 | $23.93 | $23.93 | 126,920 |
| 2019-01-29 | $23.68 | $23.73 | $23.47 | $23.63 | $23.63 | 96,509 |
| 2019-01-28 | $23.65 | $23.65 | $23.42 | $23.58 | $23.58 | 89,458 |
| 2019-01-25 | $23.50 | $23.79 | $23.44 | $23.77 | $23.77 | 153,663 |
| 2019-01-24 | $22.99 | $23.40 | $22.75 | $23.38 | $23.38 | 117,015 |
| 2019-01-23 | $23.09 | $23.27 | $22.78 | $23.00 | $23.00 | 101,573 |
| 2019-01-22 | $22.99 | $23.23 | $22.76 | $23.01 | $23.01 | 117,635 |
| 2019-01-18 | $22.86 | $23.17 | $22.74 | $22.95 | $22.95 | 166,085 |
| 2019-01-17 | $22.81 | $22.91 | $22.56 | $22.73 | $22.73 | 84,187 |
| 2019-01-16 | $23.10 | $23.23 | $22.76 | $22.82 | $22.82 | 63,757 |
| 2019-01-15 | $22.74 | $23.17 | $22.72 | $23.12 | $23.12 | 127,326 |
| 2019-01-14 | $22.78 | $22.97 | $22.69 | $22.73 | $22.73 | 113,455 |
| 2019-01-11 | $22.93 | $23.14 | $22.75 | $22.91 | $22.91 | 106,574 |
| 2019-01-10 | $23.01 | $23.27 | $22.90 | $23.00 | $23.00 | 110,973 |
| 2019-01-09 | $23.23 | $23.28 | $22.88 | $23.13 | $23.13 | 162,311 |
| 2019-01-08 | $23.14 | $23.31 | $22.68 | $23.19 | $23.19 | 251,577 |
| 2019-01-07 | $22.85 | $23.03 | $22.65 | $22.93 | $22.93 | 215,964 |
| 2019-01-04 | $22.12 | $22.80 | $22.07 | $22.77 | $22.77 | 332,209 |
| 2019-01-03 | $22.37 | $22.56 | $21.99 | $22.01 | $22.01 | 275,503 |
| 2019-01-02 | $22.57 | $22.93 | $22.19 | $22.53 | $22.53 | 204,333 |
| 2018-12-31 | $22.70 | $22.92 | $22.27 | $22.71 | $22.71 | 160,366 |
| 2018-12-28 | $22.51 | $22.69 | $22.38 | $22.51 | $22.51 | 195,265 |
| 2018-12-27 | $22.11 | $22.38 | $21.81 | $22.37 | $22.37 | 311,663 |
| 2018-12-26 | $21.47 | $22.32 | $21.43 | $22.30 | $22.30 | 393,235 |
| 2018-12-24 | $21.53 | $22.04 | $21.44 | $21.47 | $21.47 | 238,043 |
| 2018-12-21 | $22.15 | $22.54 | $21.57 | $21.66 | $21.66 | 523,456 |
| 2018-12-20 | $22.45 | $22.57 | $22.01 | $22.11 | $22.11 | 200,709 |
| 2018-12-19 | $22.67 | $22.92 | $22.44 | $22.52 | $22.52 | 160,547 |
| 2018-12-18 | $22.75 | $22.97 | $22.53 | $22.67 | $22.67 | 225,541 |
| 2018-12-17 | $22.80 | $22.80 | $22.34 | $22.63 | $22.63 | 277,543 |
| 2018-12-14 | $22.73 | $22.95 | $22.58 | $22.80 | $22.80 | 142,505 |
| 2018-12-13 | $23.09 | $23.09 | $22.64 | $22.80 | $22.80 | 120,157 |
| 2018-12-12 | $22.99 | $23.27 | $22.86 | $22.89 | $22.89 | 118,820 |
| 2018-12-11 | $23.20 | $23.34 | $22.60 | $22.81 | $22.81 | 154,967 |
| 2018-12-10 | $22.34 | $22.99 | $22.30 | $22.97 | $22.97 | 154,069 |
| 2018-12-07 | $22.72 | $22.77 | $22.16 | $22.32 | $22.32 | 331,253 |
| 2018-12-06 | $22.14 | $22.78 | $22.05 | $22.71 | $22.71 | 235,101 |
| 2018-12-04 | $22.70 | $22.89 | $22.18 | $22.38 | $22.38 | 308,276 |
| 2018-12-03 | $23.04 | $23.31 | $22.89 | $22.93 | $22.93 | 204,585 |
| 2018-11-30 | $22.55 | $22.83 | $22.28 | $22.81 | $22.81 | 242,674 |
| 2018-11-29 | $22.89 | $23.12 | $22.54 | $22.58 | $22.58 | 156,613 |
| 2018-11-28 | $22.00 | $22.91 | $22.00 | $22.75 | $22.75 | 256,630 |
| 2018-11-27 | $22.13 | $22.26 | $21.61 | $22.08 | $22.08 | 83,411 |
| 2018-11-26 | $22.31 | $22.31 | $22.00 | $22.22 | $22.22 | 199,982 |
| 2018-11-23 | $21.79 | $22.64 | $21.50 | $22.15 | $22.15 | 86,301 |
| 2018-11-21 | $22.25 | $22.60 | $22.09 | $22.13 | $22.13 | 221,891 |
| 2018-11-20 | $22.28 | $22.68 | $21.97 | $22.10 | $22.10 | 237,101 |
| 2018-11-19 | $23.49 | $23.49 | $22.66 | $22.69 | $22.69 | 163,782 |
| 2018-11-16 | $23.57 | $23.66 | $23.22 | $23.58 | $23.58 | 183,128 |
| 2018-11-15 | $23.81 | $23.93 | $23.56 | $23.78 | $23.78 | 304,101 |
| 2018-11-14 | $23.81 | $23.97 | $23.70 | $23.76 | $23.76 | 241,261 |
| 2018-11-13 | $23.67 | $24.35 | $23.67 | $23.68 | $23.68 | 191,784 |
| 2018-11-12 | $24.28 | $24.54 | $23.61 | $23.66 | $23.66 | 237,190 |
| 2018-11-09 | $24.62 | $24.88 | $24.48 | $24.60 | $24.60 | 328,012 |
| 2018-11-08 | $24.60 | $25.65 | $24.34 | $25.13 | $25.13 | 437,678 |
| 2018-11-07 | $24.50 | $24.55 | $23.28 | $24.44 | $24.44 | 599,747 |
| 2018-11-06 | $23.19 | $23.80 | $23.01 | $23.67 | $23.67 | 232,337 |
| 2018-11-05 | $23.30 | $23.30 | $22.89 | $23.21 | $23.21 | 158,193 |
| 2018-11-02 | $23.66 | $23.69 | $23.22 | $23.37 | $23.37 | 153,649 |
| 2018-11-01 | $23.34 | $23.58 | $22.90 | $23.54 | $23.54 | 171,290 |
| 2018-10-31 | $23.36 | $23.52 | $23.13 | $23.21 | $23.21 | 208,072 |
| 2018-10-30 | $22.68 | $23.25 | $22.45 | $23.22 | $23.22 | 268,624 |
| 2018-10-29 | $23.23 | $23.47 | $22.55 | $22.78 | $22.78 | 163,718 |
| 2018-10-26 | $22.72 | $23.37 | $22.32 | $22.95 | $22.95 | 171,647 |
| 2018-10-25 | $22.67 | $23.31 | $22.61 | $23.22 | $23.22 | 123,214 |
| 2018-10-24 | $23.32 | $23.52 | $22.56 | $22.60 | $22.60 | 148,280 |
| 2018-10-23 | $23.31 | $23.55 | $22.76 | $23.31 | $23.31 | 137,864 |
| 2018-10-22 | $23.13 | $23.74 | $23.00 | $23.56 | $23.56 | 162,097 |
| 2018-10-19 | $23.40 | $23.42 | $22.92 | $22.98 | $22.98 | 258,381 |
| 2018-10-18 | $23.33 | $23.44 | $23.04 | $23.22 | $23.22 | 111,491 |
| 2018-10-17 | $23.45 | $23.45 | $22.97 | $23.34 | $23.34 | 83,360 |
| 2018-10-16 | $22.86 | $23.47 | $22.83 | $23.44 | $23.44 | 176,823 |
| 2018-10-15 | $22.77 | $22.94 | $22.35 | $22.77 | $22.77 | 195,306 |
| 2018-10-12 | $22.75 | $22.93 | $22.49 | $22.73 | $22.73 | 185,575 |
| 2018-10-11 | $22.15 | $22.91 | $22.07 | $22.25 | $22.25 | 218,082 |
| 2018-10-10 | $23.06 | $23.06 | $22.22 | $22.24 | $22.24 | 247,005 |
| 2018-10-09 | $23.13 | $23.40 | $22.96 | $23.05 | $23.05 | 155,891 |
| 2018-10-08 | $23.79 | $23.79 | $23.00 | $23.14 | $23.14 | 223,631 |
| 2018-10-05 | $24.24 | $24.47 | $23.65 | $23.79 | $23.79 | 206,341 |
| 2018-10-04 | $24.80 | $24.91 | $24.10 | $24.24 | $24.24 | 334,373 |
| 2018-10-03 | $25.28 | $25.29 | $24.76 | $24.89 | $24.89 | 216,315 |
| 2018-10-02 | $25.91 | $25.91 | $25.14 | $25.25 | $25.25 | 240,058 |
| 2018-10-01 | $26.63 | $26.63 | $25.88 | $25.91 | $25.91 | 117,700 |
| 2018-09-28 | $26.03 | $26.50 | $25.93 | $26.47 | $26.47 | 151,654 |
| 2018-09-27 | $25.92 | $26.13 | $25.89 | $26.04 | $26.04 | 115,167 |
| 2018-09-26 | $25.89 | $26.00 | $25.71 | $25.81 | $25.81 | 88,465 |
| 2018-09-25 | $25.77 | $25.95 | $25.77 | $25.90 | $25.90 | 138,254 |
| 2018-09-24 | $25.31 | $25.66 | $25.13 | $25.66 | $25.66 | 176,095 |
| 2018-09-21 | $25.45 | $25.55 | $25.00 | $25.32 | $25.32 | 431,225 |
| 2018-09-20 | $25.55 | $25.70 | $25.21 | $25.42 | $25.42 | 209,249 |
| 2018-09-19 | $25.76 | $25.80 | $25.20 | $25.37 | $25.37 | 277,026 |
| 2018-09-18 | $25.67 | $25.98 | $25.51 | $25.69 | $25.69 | 232,746 |
| 2018-09-17 | $26.21 | $26.25 | $25.60 | $25.62 | $25.62 | 345,390 |
| 2018-09-14 | $26.29 | $26.41 | $26.11 | $26.20 | $26.20 | 301,361 |
| 2018-09-13 | $26.86 | $27.00 | $26.24 | $26.30 | $26.30 | 314,490 |
| 2018-09-12 | $26.52 | $26.81 | $26.15 | $26.76 | $26.76 | 267,596 |
| 2018-09-11 | $27.05 | $27.16 | $26.65 | $26.68 | $26.68 | 192,952 |
| 2018-09-10 | $27.15 | $27.21 | $26.98 | $27.08 | $27.08 | 220,760 |
| 2018-09-07 | $27.15 | $27.47 | $26.81 | $27.14 | $27.14 | 235,599 |
| 2018-09-06 | $27.13 | $27.36 | $26.98 | $27.15 | $27.15 | 296,242 |
| 2018-09-05 | $27.45 | $27.60 | $26.85 | $27.14 | $27.14 | 421,647 |
| 2018-09-04 | $27.69 | $27.81 | $27.25 | $27.50 | $27.50 | 554,646 |
| 2018-08-31 | $27.50 | $27.85 | $27.24 | $27.70 | $27.70 | 374,770 |
| 2018-08-30 | $27.81 | $27.89 | $27.62 | $27.70 | $27.70 | 279,479 |
| 2018-08-29 | $27.80 | $27.96 | $27.70 | $27.80 | $27.80 | 385,613 |
| 2018-08-28 | $27.85 | $28.13 | $27.77 | $27.80 | $27.80 | 301,511 |
| 2018-08-27 | $28.08 | $28.22 | $27.93 | $27.95 | $27.95 | 440,201 |
| 2018-08-24 | $28.26 | $28.50 | $28.12 | $28.14 | $28.14 | 329,899 |
| 2018-08-23 | $27.58 | $28.21 | $27.58 | $28.00 | $28.00 | 784,188 |
| 2018-08-22 | $27.17 | $27.70 | $27.15 | $27.60 | $27.60 | 283,012 |
| 2018-08-21 | $27.10 | $27.36 | $27.09 | $27.23 | $27.23 | 253,081 |
| 2018-08-20 | $26.98 | $27.20 | $26.89 | $27.11 | $27.11 | 181,862 |
| 2018-08-17 | $26.98 | $27.02 | $26.75 | $26.99 | $26.99 | 128,869 |
| 2018-08-16 | $26.95 | $27.20 | $26.80 | $27.01 | $27.01 | 188,026 |
| 2018-08-15 | $27.18 | $27.25 | $26.55 | $26.96 | $26.96 | 169,712 |
| 2018-08-14 | $27.09 | $27.43 | $26.80 | $27.25 | $27.25 | 308,921 |
| 2018-08-13 | $27.17 | $27.36 | $27.01 | $27.07 | $27.07 | 120,464 |
| 2018-08-10 | $27.39 | $27.44 | $27.15 | $27.18 | $27.18 | 202,383 |
| 2018-08-09 | $27.40 | $27.56 | $27.35 | $27.44 | $27.44 | 219,208 |
| 2018-08-08 | $27.02 | $27.58 | $26.88 | $27.36 | $27.36 | 615,484 |
| 2018-08-07 | $27.23 | $27.49 | $27.13 | $27.16 | $27.16 | 261,302 |
| 2018-08-06 | $26.50 | $27.18 | $26.46 | $27.16 | $27.16 | 452,275 |
| 2018-08-03 | $26.02 | $27.00 | $26.01 | $26.70 | $26.70 | 486,902 |
| 2018-08-02 | $26.36 | $26.60 | $25.88 | $26.35 | $26.35 | 304,263 |
| 2018-08-01 | $27.25 | $27.25 | $25.43 | $26.35 | $26.35 | 503,152 |
| 2018-07-31 | $26.29 | $26.81 | $26.16 | $26.42 | $26.42 | 373,065 |
| 2018-07-30 | $27.07 | $27.07 | $26.30 | $26.36 | $26.36 | 216,912 |
| 2018-07-27 | $27.65 | $27.65 | $26.97 | $27.06 | $27.06 | 148,798 |
| 2018-07-26 | $27.40 | $27.75 | $27.06 | $27.60 | $27.60 | 198,684 |
| 2018-07-25 | $27.23 | $27.49 | $27.03 | $27.45 | $27.45 | 131,171 |
| 2018-07-24 | $27.63 | $27.79 | $26.95 | $27.14 | $27.14 | 244,702 |
| 2018-07-23 | $27.74 | $27.74 | $27.39 | $27.63 | $27.63 | 137,530 |
| 2018-07-20 | $27.60 | $27.91 | $27.39 | $27.75 | $27.75 | 592,563 |
| 2018-07-19 | $27.46 | $27.62 | $27.30 | $27.52 | $27.52 | 289,677 |
| 2018-07-18 | $27.38 | $27.55 | $27.08 | $27.49 | $27.49 | 401,548 |
| 2018-07-17 | $27.25 | $27.38 | $27.02 | $27.04 | $27.04 | 251,540 |
| 2018-07-16 | $27.61 | $27.70 | $27.16 | $27.25 | $27.25 | 221,036 |
| 2018-07-13 | $27.39 | $27.84 | $27.30 | $27.58 | $27.58 | 430,679 |
| 2018-07-12 | $26.77 | $27.28 | $26.77 | $27.27 | $27.27 | 488,833 |
| 2018-07-11 | $26.17 | $26.70 | $26.17 | $26.64 | $26.64 | 476,255 |
| 2018-07-10 | $26.06 | $26.25 | $25.97 | $26.17 | $26.17 | 259,750 |
| 2018-07-09 | $26.00 | $26.08 | $25.90 | $25.97 | $25.97 | 145,964 |
| 2018-07-06 | $25.58 | $26.00 | $25.57 | $25.99 | $25.99 | 242,980 |
| 2018-07-05 | $25.23 | $25.65 | $25.14 | $25.57 | $25.57 | 213,093 |
| 2018-07-03 | $25.31 | $25.44 | $25.11 | $25.14 | $25.14 | 153,348 |
| 2018-07-02 | $25.05 | $25.48 | $24.99 | $25.41 | $25.41 | 212,578 |
| 2018-06-29 | $25.26 | $25.67 | $25.25 | $25.28 | $25.28 | 194,683 |
| 2018-06-28 | $24.93 | $25.34 | $24.73 | $25.24 | $25.24 | 156,300 |
| 2018-06-27 | $25.16 | $25.19 | $24.78 | $24.91 | $24.91 | 180,025 |
| 2018-06-26 | $24.28 | $25.22 | $24.00 | $25.02 | $25.02 | 198,318 |
| 2018-06-25 | $25.16 | $25.17 | $24.60 | $24.71 | $24.71 | 172,696 |
| 2018-06-22 | $25.22 | $25.22 | $24.92 | $25.05 | $25.05 | 95,679 |
| 2018-06-21 | $25.19 | $25.20 | $24.89 | $25.17 | $25.17 | 140,420 |
| 2018-06-20 | $24.95 | $25.24 | $24.89 | $25.15 | $25.15 | 218,086 |
| 2018-06-19 | $24.75 | $25.04 | $24.57 | $24.88 | $24.88 | 135,425 |
| 2018-06-18 | $24.75 | $25.28 | $24.71 | $24.88 | $24.88 | 319,642 |
| 2018-06-15 | $24.66 | $24.87 | $24.55 | $24.75 | $24.75 | 1,063,692 |
| 2018-06-14 | $24.65 | $24.76 | $24.62 | $24.71 | $24.71 | 104,801 |
| 2018-06-13 | $24.28 | $24.66 | $24.19 | $24.59 | $24.59 | 358,645 |
| 2018-06-12 | $24.00 | $24.35 | $23.79 | $24.31 | $24.31 | 254,284 |
| 2018-06-11 | $24.00 | $24.13 | $23.68 | $23.97 | $23.97 | 197,030 |
| 2018-06-08 | $23.88 | $24.16 | $23.57 | $24.09 | $24.09 | 174,831 |
| 2018-06-07 | $24.14 | $24.14 | $23.51 | $23.89 | $23.89 | 138,177 |
| 2018-06-06 | $23.82 | $24.09 | $23.75 | $24.06 | $24.06 | 107,968 |
| 2018-06-05 | $23.82 | $23.99 | $23.67 | $23.97 | $23.97 | 98,719 |
| 2018-06-04 | $23.48 | $23.77 | $23.34 | $23.73 | $23.73 | 105,275 |
| 2018-06-01 | $23.40 | $23.53 | $22.90 | $23.48 | $23.48 | 209,039 |
| 2018-05-31 | $23.39 | $23.48 | $22.84 | $23.33 | $23.33 | 281,562 |
| 2018-05-30 | $23.25 | $23.50 | $23.23 | $23.38 | $23.38 | 133,355 |
| 2018-05-29 | $23.34 | $23.49 | $23.16 | $23.27 | $23.27 | 85,719 |
| 2018-05-25 | $23.25 | $23.62 | $23.25 | $23.50 | $23.50 | 81,243 |
| 2018-05-24 | $23.35 | $23.49 | $23.25 | $23.39 | $23.39 | 95,943 |
| 2018-05-23 | $23.44 | $23.55 | $23.26 | $23.35 | $23.35 | 118,820 |
| 2018-05-22 | $23.54 | $23.75 | $23.41 | $23.42 | $23.42 | 95,589 |
| 2018-05-21 | $23.56 | $23.60 | $23.28 | $23.41 | $23.41 | 106,977 |
| 2018-05-18 | $23.39 | $23.56 | $23.29 | $23.52 | $23.52 | 96,354 |
| 2018-05-17 | $23.34 | $23.51 | $23.20 | $23.36 | $23.36 | 121,727 |
| 2018-05-16 | $23.21 | $23.59 | $22.92 | $23.35 | $23.35 | 192,923 |
| 2018-05-15 | $23.41 | $23.47 | $23.06 | $23.27 | $23.27 | 147,190 |
| 2018-05-14 | $23.42 | $23.87 | $23.42 | $23.54 | $23.54 | 159,762 |
| 2018-05-11 | $23.70 | $23.80 | $23.34 | $23.44 | $23.44 | 54,479 |
| 2018-05-10 | $23.50 | $23.75 | $23.07 | $23.72 | $23.72 | 146,350 |
| 2018-05-09 | $23.42 | $23.74 | $23.42 | $23.57 | $23.57 | 145,082 |
| 2018-05-08 | $23.71 | $23.81 | $22.93 | $23.49 | $23.49 | 156,546 |
| 2018-05-07 | $22.51 | $23.35 | $22.46 | $23.06 | $23.06 | 247,416 |
| 2018-05-04 | $22.87 | $23.01 | $21.16 | $22.64 | $22.64 | 283,353 |
| 2018-05-03 | $23.14 | $23.24 | $22.77 | $23.01 | $23.01 | 158,959 |
| 2018-05-02 | $22.85 | $23.29 | $22.50 | $23.01 | $23.01 | 296,108 |
| 2018-05-01 | $22.09 | $22.26 | $21.74 | $22.18 | $22.18 | 104,711 |
| 2018-04-30 | $22.09 | $22.12 | $21.72 | $22.10 | $22.10 | 79,112 |
| 2018-04-27 | $22.20 | $22.20 | $21.94 | $22.00 | $22.00 | 51,532 |
| 2018-04-26 | $22.23 | $22.24 | $21.31 | $22.11 | $22.11 | 63,717 |
| 2018-04-25 | $21.80 | $22.25 | $21.56 | $22.19 | $22.19 | 177,059 |
| 2018-04-24 | $21.93 | $22.27 | $21.69 | $21.85 | $21.85 | 72,796 |
| 2018-04-23 | $22.22 | $22.22 | $21.77 | $21.89 | $21.89 | 66,326 |
| 2018-04-20 | $22.34 | $22.44 | $22.13 | $22.21 | $22.21 | 89,443 |
| 2018-04-19 | $22.32 | $22.40 | $22.11 | $22.34 | $22.34 | 91,642 |
| 2018-04-18 | $22.40 | $22.45 | $22.29 | $22.34 | $22.34 | 56,123 |
| 2018-04-17 | $22.46 | $22.50 | $22.32 | $22.48 | $22.48 | 125,226 |
| 2018-04-16 | $22.24 | $22.39 | $22.09 | $22.27 | $22.27 | 69,170 |
| 2018-04-13 | $22.40 | $22.40 | $22.07 | $22.15 | $22.15 | 53,094 |
| 2018-04-12 | $22.35 | $22.38 | $22.17 | $22.29 | $22.29 | 50,843 |
| 2018-04-11 | $21.97 | $22.46 | $21.97 | $22.22 | $22.22 | 169,733 |
| 2018-04-10 | $21.41 | $22.07 | $21.32 | $22.02 | $22.02 | 193,518 |
| 2018-04-09 | $21.38 | $21.49 | $21.20 | $21.25 | $21.25 | 58,737 |
| 2018-04-06 | $21.53 | $21.60 | $21.12 | $21.31 | $21.31 | 70,867 |
| 2018-04-05 | $21.55 | $21.73 | $21.34 | $21.60 | $21.60 | 49,592 |
| 2018-04-04 | $20.92 | $21.51 | $20.92 | $21.37 | $21.37 | 81,274 |
| 2018-04-03 | $21.18 | $21.33 | $21.04 | $21.20 | $21.20 | 70,911 |
| 2018-04-02 | $21.35 | $21.42 | $21.01 | $21.12 | $21.12 | 87,153 |
| 2018-03-29 | $21.15 | $21.42 | $21.00 | $21.35 | $21.35 | 117,893 |
| 2018-03-28 | $21.25 | $21.41 | $20.93 | $21.15 | $21.15 | 153,745 |
| 2018-03-27 | $21.75 | $21.75 | $21.08 | $21.31 | $21.31 | 154,914 |
| 2018-03-26 | $21.38 | $21.71 | $21.26 | $21.67 | $21.67 | 120,651 |
| 2018-03-23 | $21.46 | $21.66 | $21.11 | $21.19 | $21.19 | 116,449 |
| 2018-03-22 | $21.49 | $21.70 | $21.40 | $21.46 | $21.46 | 117,531 |
| 2018-03-21 | $21.79 | $21.90 | $21.59 | $21.68 | $21.68 | 82,420 |
| 2018-03-20 | $21.50 | $21.75 | $21.36 | $21.72 | $21.72 | 109,698 |
| 2018-03-19 | $21.45 | $21.54 | $21.14 | $21.45 | $21.45 | 120,594 |
| 2018-03-16 | $21.53 | $21.74 | $21.29 | $21.49 | $21.49 | 499,689 |
| 2018-03-15 | $21.73 | $21.82 | $21.32 | $21.57 | $21.57 | 217,147 |
| 2018-03-14 | $21.73 | $21.73 | $21.43 | $21.64 | $21.64 | 175,079 |
| 2018-03-13 | $21.69 | $21.79 | $21.47 | $21.61 | $21.61 | 109,864 |
| 2018-03-12 | $21.47 | $21.86 | $21.46 | $21.76 | $21.76 | 178,034 |
| 2018-03-09 | $21.44 | $21.45 | $21.30 | $21.43 | $21.43 | 174,689 |
| 2018-03-08 | $21.39 | $21.45 | $21.23 | $21.36 | $21.36 | 151,674 |
| 2018-03-07 | $20.92 | $21.46 | $20.92 | $21.37 | $21.37 | 291,014 |
| 2018-03-06 | $20.97 | $21.13 | $20.86 | $21.07 | $21.07 | 160,902 |
| 2018-03-05 | $20.67 | $21.04 | $20.59 | $20.90 | $20.90 | 105,075 |
| 2018-03-02 | $20.30 | $20.85 | $20.12 | $20.79 | $20.79 | 112,941 |
| 2018-03-01 | $20.80 | $20.90 | $20.39 | $20.47 | $20.47 | 139,160 |
| 2018-02-28 | $20.84 | $20.92 | $20.63 | $20.67 | $20.67 | 155,131 |
| 2018-02-27 | $21.06 | $21.26 | $20.83 | $20.84 | $20.84 | 113,081 |
| 2018-02-26 | $21.12 | $21.22 | $20.95 | $21.12 | $21.12 | 151,320 |
| 2018-02-23 | $20.97 | $21.05 | $20.81 | $21.05 | $21.05 | 90,722 |
| 2018-02-22 | $20.98 | $21.25 | $20.79 | $20.84 | $20.84 | 170,830 |
| 2018-02-21 | $21.21 | $21.41 | $20.94 | $21.01 | $21.01 | 236,695 |
| 2018-02-20 | $21.26 | $21.53 | $21.06 | $21.09 | $21.09 | 212,581 |
| 2018-02-16 | $21.29 | $21.65 | $21.26 | $21.34 | $21.34 | 227,512 |
| 2018-02-15 | $21.42 | $21.53 | $21.21 | $21.28 | $21.28 | 278,039 |
| 2018-02-14 | $21.01 | $21.42 | $21.01 | $21.25 | $21.25 | 496,211 |
| 2018-02-13 | $20.82 | $21.10 | $20.65 | $21.01 | $21.01 | 341,999 |
| 2018-02-12 | $20.80 | $21.08 | $20.52 | $20.82 | $20.82 | 237,544 |
| 2018-02-09 | $20.55 | $20.97 | $20.42 | $20.86 | $20.86 | 243,742 |
| 2018-02-08 | $20.91 | $21.26 | $20.65 | $20.65 | $20.65 | 212,479 |
| 2018-02-07 | $18.80 | $21.26 | $18.80 | $20.70 | $20.70 | 938,160 |
| 2018-02-06 | $18.79 | $19.66 | $18.00 | $19.55 | $19.55 | 330,756 |
| 2018-02-05 | $20.21 | $20.21 | $19.55 | $19.57 | $19.57 | 131,707 |
| 2018-02-02 | $20.36 | $20.36 | $20.20 | $20.26 | $20.26 | 65,769 |
| 2018-02-01 | $20.05 | $20.48 | $19.93 | $20.46 | $20.46 | 246,636 |
| 2018-01-31 | $20.40 | $20.41 | $20.00 | $20.11 | $20.11 | 97,844 |
| 2018-01-30 | $20.07 | $20.32 | $19.95 | $20.30 | $20.30 | 247,346 |
| 2018-01-29 | $20.21 | $20.21 | $19.97 | $20.08 | $20.08 | 104,952 |
| 2018-01-26 | $20.06 | $20.22 | $20.00 | $20.20 | $20.20 | 94,298 |
| 2018-01-25 | $20.25 | $20.31 | $20.06 | $20.08 | $20.08 | 73,219 |
| 2018-01-24 | $20.17 | $20.40 | $20.03 | $20.23 | $20.23 | 99,766 |
| 2018-01-23 | $20.46 | $20.46 | $20.20 | $20.21 | $20.21 | 79,391 |
| 2018-01-22 | $20.07 | $20.45 | $19.85 | $20.43 | $20.43 | 212,695 |
| 2018-01-19 | $20.06 | $20.28 | $19.92 | $20.11 | $20.11 | 168,632 |
| 2018-01-18 | $20.03 | $20.12 | $19.95 | $20.00 | $20.00 | 369,981 |
| 2018-01-17 | $20.12 | $20.12 | $19.82 | $20.00 | $20.00 | 108,821 |
| 2018-01-16 | $20.28 | $20.30 | $19.76 | $19.95 | $19.95 | 145,255 |
| 2018-01-12 | $20.03 | $20.14 | $19.92 | $20.11 | $20.11 | 68,770 |
| 2018-01-11 | $19.97 | $20.04 | $19.89 | $20.03 | $20.03 | 66,123 |
| 2018-01-10 | $20.13 | $20.24 | $19.87 | $19.94 | $19.94 | 64,584 |
| 2018-01-09 | $20.22 | $20.30 | $19.93 | $20.16 | $20.16 | 118,349 |
| 2018-01-08 | $19.87 | $20.20 | $19.62 | $20.17 | $20.17 | 183,608 |
| 2018-01-05 | $20.03 | $20.04 | $19.83 | $19.87 | $19.87 | 54,877 |
| 2018-01-04 | $19.80 | $19.98 | $19.76 | $19.97 | $19.97 | 154,608 |
| 2018-01-03 | $19.52 | $19.76 | $19.46 | $19.71 | $19.71 | 213,334 |
| 2018-01-02 | $19.50 | $19.52 | $19.36 | $19.45 | $19.45 | 176,738 |
| 2017-12-29 | $19.59 | $19.66 | $19.38 | $19.40 | $19.40 | 148,982 |
| 2017-12-28 | $19.60 | $19.63 | $19.50 | $19.57 | $19.57 | 189,955 |
| 2017-12-27 | $19.63 | $19.73 | $19.53 | $19.59 | $19.59 | 87,104 |
| 2017-12-26 | $19.80 | $19.89 | $19.56 | $19.58 | $19.58 | 341,147 |
| 2017-12-22 | $19.80 | $19.87 | $19.60 | $19.77 | $19.77 | 64,410 |
| 2017-12-21 | $19.86 | $20.10 | $19.69 | $19.80 | $19.80 | 165,266 |
| 2017-12-20 | $19.90 | $19.90 | $19.57 | $19.79 | $19.79 | 312,778 |
| 2017-12-19 | $19.92 | $20.13 | $19.87 | $19.90 | $19.90 | 234,083 |
| 2017-12-18 | $19.86 | $20.28 | $19.86 | $19.96 | $19.96 | 160,915 |
| 2017-12-15 | $20.11 | $20.27 | $19.68 | $19.90 | $19.90 | 638,375 |
| 2017-12-14 | $20.23 | $20.37 | $20.08 | $20.12 | $20.12 | 124,170 |
| 2017-12-13 | $20.44 | $20.65 | $20.24 | $20.26 | $20.26 | 157,885 |
| 2017-12-12 | $20.35 | $20.46 | $20.23 | $20.34 | $20.34 | 175,813 |
| 2017-12-11 | $20.43 | $20.49 | $20.25 | $20.30 | $20.30 | 192,327 |
| 2017-12-08 | $20.33 | $20.52 | $20.22 | $20.34 | $20.34 | 97,200 |
| 2017-12-07 | $20.41 | $20.41 | $20.19 | $20.27 | $20.27 | 101,610 |
| 2017-12-06 | $20.50 | $20.59 | $20.17 | $20.32 | $20.32 | 141,643 |
| 2017-12-05 | $20.46 | $20.53 | $20.27 | $20.48 | $20.48 | 160,734 |
| 2017-12-04 | $20.78 | $20.78 | $20.18 | $20.46 | $20.46 | 272,520 |
| 2017-12-01 | $20.14 | $20.48 | $20.02 | $20.29 | $20.29 | 261,631 |
| 2017-11-30 | $20.43 | $20.52 | $20.20 | $20.24 | $20.24 | 279,141 |
| 2017-11-29 | $20.50 | $20.50 | $20.22 | $20.28 | $20.28 | 130,100 |
| 2017-11-28 | $20.20 | $20.47 | $20.20 | $20.44 | $20.44 | 173,736 |
| 2017-11-27 | $20.42 | $20.42 | $20.06 | $20.12 | $20.12 | 131,504 |
| 2017-11-24 | $20.08 | $20.30 | $20.04 | $20.24 | $20.24 | 118,871 |
| 2017-11-22 | $20.20 | $20.50 | $20.00 | $20.04 | $20.04 | 213,496 |
| 2017-11-21 | $20.26 | $20.32 | $20.10 | $20.23 | $20.23 | 100,504 |
| 2017-11-20 | $20.06 | $20.32 | $19.99 | $20.24 | $20.24 | 292,663 |
| 2017-11-17 | $19.95 | $20.03 | $19.84 | $19.93 | $19.93 | 102,463 |
| 2017-11-16 | $19.70 | $20.26 | $19.61 | $19.98 | $19.98 | 422,354 |
| 2017-11-15 | $19.43 | $19.70 | $19.43 | $19.60 | $19.60 | 192,369 |
| 2017-11-14 | $19.43 | $19.71 | $19.32 | $19.56 | $19.56 | 174,610 |
| 2017-11-13 | $19.30 | $19.53 | $19.25 | $19.43 | $19.43 | 121,004 |
| 2017-11-10 | $19.22 | $19.51 | $19.22 | $19.31 | $19.31 | 135,603 |
| 2017-11-09 | $19.00 | $19.43 | $19.00 | $19.21 | $19.21 | 270,499 |
| 2017-11-08 | $19.40 | $19.47 | $19.26 | $19.37 | $19.37 | 199,934 |
| 2017-11-07 | $19.43 | $19.61 | $19.26 | $19.43 | $19.43 | 204,914 |
| 2017-11-06 | $19.36 | $19.68 | $19.11 | $19.59 | $19.59 | 208,443 |
| 2017-11-03 | $19.02 | $19.50 | $18.72 | $19.45 | $19.45 | 312,077 |
| 2017-11-02 | $19.19 | $19.31 | $18.94 | $19.14 | $19.14 | 218,034 |
| 2017-11-01 | $17.75 | $19.18 | $17.59 | $19.14 | $19.14 | 850,674 |
| 2017-10-31 | $17.40 | $17.56 | $17.28 | $17.54 | $17.54 | 123,799 |
| 2017-10-30 | $17.42 | $17.61 | $17.22 | $17.35 | $17.35 | 195,832 |
| 2017-10-27 | $16.93 | $17.60 | $16.93 | $17.39 | $17.39 | 430,225 |
| 2017-10-26 | $17.12 | $17.34 | $16.74 | $16.93 | $16.93 | 199,848 |
| 2017-10-25 | $17.25 | $17.39 | $16.93 | $17.19 | $17.19 | 66,858 |
| 2017-10-24 | $17.32 | $17.37 | $17.25 | $17.30 | $17.30 | 68,564 |
| 2017-10-23 | $17.23 | $17.35 | $16.94 | $17.30 | $17.30 | 82,532 |
| 2017-10-20 | $17.20 | $17.31 | $17.08 | $17.19 | $17.19 | 97,553 |
| 2017-10-19 | $17.16 | $17.40 | $17.01 | $17.18 | $17.18 | 42,794 |
| 2017-10-18 | $17.18 | $17.48 | $17.06 | $17.29 | $17.29 | 114,236 |
| 2017-10-17 | $17.09 | $17.32 | $17.05 | $17.07 | $17.07 | 40,136 |
| 2017-10-16 | $17.17 | $17.21 | $17.04 | $17.08 | $17.08 | 114,292 |
| 2017-10-13 | $17.25 | $17.28 | $17.06 | $17.16 | $17.16 | 77,984 |
| 2017-10-12 | $17.12 | $17.29 | $17.12 | $17.23 | $17.23 | 42,099 |
| 2017-10-11 | $17.39 | $17.39 | $17.02 | $17.21 | $17.21 | 96,821 |
| 2017-10-10 | $17.38 | $17.48 | $17.37 | $17.43 | $17.43 | 59,753 |
| 2017-10-09 | $17.28 | $17.41 | $17.22 | $17.26 | $17.26 | 48,735 |
| 2017-10-06 | $17.17 | $17.27 | $17.12 | $17.20 | $17.20 | 26,949 |
| 2017-10-05 | $17.37 | $17.37 | $17.16 | $17.20 | $17.20 | 64,939 |
| 2017-10-04 | $17.29 | $17.35 | $17.15 | $17.26 | $17.26 | 65,129 |
| 2017-10-03 | $17.25 | $17.35 | $16.99 | $17.30 | $17.30 | 130,813 |
| 2017-10-02 | $16.91 | $17.39 | $16.57 | $17.34 | $17.34 | 182,264 |
| 2017-09-29 | $16.61 | $16.89 | $16.21 | $16.86 | $16.86 | 129,373 |
| 2017-09-28 | $16.64 | $16.73 | $16.54 | $16.61 | $16.61 | 183,081 |
| 2017-09-27 | $16.62 | $16.76 | $16.44 | $16.62 | $16.62 | 363,632 |
| 2017-09-26 | $16.60 | $16.63 | $16.32 | $16.49 | $16.49 | 366,719 |
| 2017-09-25 | $16.71 | $16.71 | $16.51 | $16.59 | $16.59 | 120,639 |
| 2017-09-22 | $16.48 | $16.76 | $16.48 | $16.70 | $16.70 | 129,849 |
| 2017-09-21 | $16.49 | $16.72 | $16.32 | $16.64 | $16.64 | 243,478 |
| 2017-09-20 | $16.57 | $16.57 | $16.34 | $16.48 | $16.48 | 466,224 |
| 2017-09-19 | $16.95 | $17.20 | $16.67 | $16.67 | $16.67 | 175,404 |
| 2017-09-18 | $16.41 | $16.91 | $16.41 | $16.84 | $16.84 | 469,424 |
| 2017-09-15 | $16.85 | $16.85 | $15.82 | $16.32 | $16.32 | 2,395,652 |
| 2017-09-14 | $16.84 | $16.93 | $16.72 | $16.87 | $16.87 | 172,700 |
| 2017-09-13 | $17.05 | $17.14 | $16.81 | $16.85 | $16.85 | 159,188 |
| 2017-09-12 | $17.23 | $17.23 | $16.86 | $17.06 | $17.06 | 226,800 |
| 2017-09-11 | $17.21 | $17.25 | $17.02 | $17.13 | $17.13 | 319,992 |
| 2017-09-08 | $17.32 | $17.32 | $17.11 | $17.21 | $17.21 | 125,449 |
| 2017-09-07 | $17.37 | $17.44 | $17.27 | $17.34 | $17.34 | 131,251 |
| 2017-09-06 | $17.38 | $17.38 | $17.14 | $17.31 | $17.31 | 183,959 |
| 2017-09-05 | $17.45 | $17.50 | $17.21 | $17.35 | $17.35 | 66,241 |
| 2017-09-01 | $17.63 | $17.68 | $17.44 | $17.47 | $17.47 | 33,162 |
| 2017-08-31 | $17.52 | $17.67 | $17.44 | $17.61 | $17.61 | 73,762 |
| 2017-08-30 | $17.45 | $17.60 | $17.44 | $17.49 | $17.49 | 91,611 |
| 2017-08-29 | $17.26 | $17.43 | $17.26 | $17.38 | $17.38 | 108,048 |
| 2017-08-28 | $17.40 | $17.42 | $17.25 | $17.38 | $17.38 | 96,899 |
| 2017-08-25 | $17.44 | $17.50 | $17.32 | $17.40 | $17.40 | 94,534 |
| 2017-08-24 | $17.45 | $17.51 | $17.33 | $17.40 | $17.40 | 58,846 |
| 2017-08-23 | $17.35 | $17.52 | $17.30 | $17.39 | $17.39 | 144,953 |
| 2017-08-22 | $17.33 | $17.48 | $17.23 | $17.38 | $17.38 | 392,928 |
| 2017-08-21 | $17.32 | $17.37 | $17.03 | $17.30 | $17.30 | 250,639 |
| 2017-08-18 | $17.37 | $17.45 | $17.18 | $17.30 | $17.30 | 129,017 |
| 2017-08-17 | $17.51 | $17.73 | $17.27 | $17.40 | $17.40 | 177,389 |
| 2017-08-16 | $17.67 | $17.67 | $17.49 | $17.56 | $17.56 | 203,896 |
| 2017-08-15 | $17.85 | $17.95 | $17.63 | $17.63 | $17.63 | 113,755 |
| 2017-08-14 | $17.46 | $17.98 | $17.43 | $17.80 | $17.80 | 221,433 |
| 2017-08-11 | $17.25 | $17.38 | $17.09 | $17.34 | $17.34 | 141,151 |
| 2017-08-10 | $17.65 | $17.65 | $17.13 | $17.23 | $17.23 | 146,618 |
| 2017-08-09 | $17.53 | $17.68 | $17.46 | $17.64 | $17.64 | 141,004 |
| 2017-08-08 | $17.43 | $17.70 | $17.38 | $17.58 | $17.58 | 203,992 |
| 2017-08-07 | $17.41 | $17.60 | $17.30 | $17.57 | $17.57 | 121,665 |
| 2017-08-04 | $17.35 | $17.55 | $17.23 | $17.51 | $17.51 | 203,097 |
| 2017-08-03 | $17.30 | $17.42 | $17.04 | $17.36 | $17.36 | 321,898 |
| 2017-08-02 | $17.60 | $17.87 | $16.61 | $17.26 | $17.26 | 397,831 |
| 2017-08-01 | $17.32 | $17.67 | $17.32 | $17.35 | $17.35 | 385,583 |
| 2017-07-31 | $17.63 | $17.84 | $16.21 | $17.32 | $17.32 | 230,776 |
| 2017-07-28 | $17.65 | $17.81 | $16.33 | $17.63 | $17.63 | 72,279 |
| 2017-07-27 | $17.86 | $18.05 | $17.51 | $17.70 | $17.70 | 74,344 |
| 2017-07-26 | $17.94 | $17.94 | $17.60 | $17.84 | $17.84 | 109,454 |
| 2017-07-25 | $17.93 | $17.98 | $17.83 | $17.88 | $17.88 | 64,744 |
| 2017-07-24 | $17.79 | $18.02 | $17.76 | $17.94 | $17.94 | 74,561 |
| 2017-07-21 | $17.99 | $18.14 | $17.82 | $17.86 | $17.86 | 132,974 |
| 2017-07-20 | $18.18 | $18.18 | $17.91 | $18.01 | $18.01 | 53,523 |
| 2017-07-19 | $17.96 | $18.24 | $17.90 | $18.18 | $18.18 | 130,264 |
| 2017-07-18 | $17.74 | $18.00 | $17.66 | $17.99 | $17.99 | 110,444 |
| 2017-07-17 | $17.94 | $17.94 | $17.65 | $17.84 | $17.84 | 65,672 |
| 2017-07-14 | $17.98 | $17.98 | $17.71 | $17.95 | $17.95 | 84,850 |
| 2017-07-13 | $17.98 | $18.12 | $17.81 | $18.00 | $18.00 | 68,544 |
| 2017-07-12 | $17.79 | $18.03 | $17.67 | $18.00 | $18.00 | 108,684 |
| 2017-07-11 | $17.38 | $17.78 | $17.32 | $17.70 | $17.70 | 198,085 |
| 2017-07-10 | $17.40 | $17.48 | $17.28 | $17.39 | $17.39 | 127,593 |
| 2017-07-07 | $17.36 | $17.50 | $17.28 | $17.39 | $17.39 | 113,761 |
| 2017-07-06 | $17.54 | $17.74 | $17.27 | $17.37 | $17.37 | 167,470 |
| 2017-07-05 | $17.58 | $17.64 | $17.40 | $17.58 | $17.58 | 116,008 |
| 2017-07-03 | $17.56 | $17.78 | $17.33 | $17.57 | $17.57 | 87,901 |
| 2017-06-30 | $17.55 | $17.68 | $17.52 | $17.54 | $17.54 | 103,570 |
| 2017-06-29 | $17.92 | $17.92 | $17.48 | $17.57 | $17.57 | 199,628 |
| 2017-06-28 | $17.78 | $18.10 | $17.58 | $17.93 | $17.93 | 142,851 |
| 2017-06-27 | $17.87 | $18.11 | $17.75 | $17.78 | $17.78 | 135,925 |
| 2017-06-26 | $18.00 | $18.12 | $17.76 | $17.94 | $17.94 | 95,130 |
| 2017-06-23 | $17.98 | $18.12 | $17.78 | $17.98 | $17.98 | 262,210 |
| 2017-06-22 | $17.86 | $18.05 | $17.82 | $18.01 | $18.01 | 87,609 |
| 2017-06-21 | $17.87 | $17.95 | $17.83 | $17.90 | $17.90 | 170,709 |
| 2017-06-20 | $17.95 | $18.14 | $17.62 | $17.86 | $17.86 | 118,449 |
| 2017-06-19 | $17.62 | $18.03 | $17.62 | $17.98 | $17.98 | 280,845 |
| 2017-06-16 | $17.67 | $17.80 | $17.55 | $17.58 | $17.58 | 514,454 |
| 2017-06-15 | $17.70 | $17.83 | $17.59 | $17.65 | $17.65 | 103,979 |
| 2017-06-14 | $17.87 | $18.10 | $17.72 | $17.89 | $17.89 | 137,225 |
| 2017-06-13 | $17.69 | $18.00 | $17.69 | $17.87 | $17.87 | 109,707 |
| 2017-06-12 | $17.68 | $17.96 | $17.59 | $17.75 | $17.75 | 241,386 |
| 2017-06-09 | $18.25 | $18.28 | $17.63 | $17.75 | $17.75 | 132,591 |
| 2017-06-08 | $18.22 | $18.27 | $18.02 | $18.19 | $18.19 | 92,921 |
| 2017-06-07 | $18.00 | $18.33 | $18.00 | $18.26 | $18.26 | 282,335 |
| 2017-06-06 | $17.82 | $17.95 | $17.74 | $17.95 | $17.95 | 164,034 |
| 2017-06-05 | $17.80 | $17.85 | $17.70 | $17.83 | $17.83 | 109,304 |
| 2017-06-02 | $17.79 | $17.94 | $17.74 | $17.80 | $17.80 | 75,623 |
| 2017-06-01 | $17.80 | $17.80 | $17.38 | $17.78 | $17.78 | 144,378 |
| 2017-05-31 | $17.73 | $17.80 | $17.53 | $17.61 | $17.61 | 133,893 |
| 2017-05-30 | $17.65 | $17.71 | $17.43 | $17.68 | $17.68 | 197,832 |
| 2017-05-26 | $17.51 | $17.77 | $17.49 | $17.67 | $17.67 | 81,955 |
| 2017-05-25 | $17.56 | $17.63 | $17.48 | $17.54 | $17.54 | 91,610 |
| 2017-05-24 | $17.46 | $17.67 | $17.39 | $17.56 | $17.56 | 163,451 |
| 2017-05-23 | $17.46 | $17.50 | $17.33 | $17.45 | $17.45 | 146,349 |
| 2017-05-22 | $17.35 | $17.43 | $17.11 | $17.36 | $17.36 | 235,732 |
| 2017-05-19 | $17.25 | $17.53 | $17.17 | $17.30 | $17.30 | 143,535 |
| 2017-05-18 | $17.12 | $17.20 | $16.82 | $17.15 | $17.15 | 117,793 |
| 2017-05-17 | $17.13 | $17.35 | $16.97 | $17.18 | $17.18 | 254,063 |
| 2017-05-16 | $17.70 | $17.74 | $17.30 | $17.34 | $17.34 | 353,387 |
| 2017-05-15 | $17.28 | $17.73 | $17.21 | $17.58 | $17.58 | 401,902 |
| 2017-05-12 | $17.17 | $17.25 | $17.01 | $17.15 | $17.15 | 94,703 |
| 2017-05-11 | $17.28 | $17.65 | $17.13 | $17.26 | $17.26 | 113,083 |
| 2017-05-10 | $17.24 | $17.45 | $17.20 | $17.35 | $17.35 | 237,137 |
| 2017-05-09 | $17.01 | $17.25 | $16.92 | $17.23 | $17.23 | 358,487 |
| 2017-05-08 | $16.94 | $17.03 | $16.85 | $16.95 | $16.95 | 124,491 |
| 2017-05-05 | $16.63 | $16.98 | $16.57 | $16.98 | $16.98 | 238,262 |
| 2017-05-04 | $16.50 | $16.63 | $16.42 | $16.56 | $16.56 | 133,183 |
| 2017-05-03 | $16.59 | $16.64 | $16.30 | $16.46 | $16.46 | 159,962 |
| 2017-05-02 | $16.50 | $16.59 | $16.45 | $16.54 | $16.54 | 185,088 |
| 2017-05-01 | $16.37 | $16.51 | $16.26 | $16.45 | $16.45 | 169,914 |
| 2017-04-28 | $16.52 | $16.52 | $16.23 | $16.33 | $16.33 | 316,080 |
| 2017-04-27 | $16.57 | $16.70 | $16.33 | $16.50 | $16.50 | 412,309 |
| 2017-04-26 | $16.57 | $16.85 | $16.57 | $16.65 | $16.65 | 492,298 |
| 2017-04-25 | $16.60 | $16.80 | $15.92 | $16.57 | $16.57 | 13,341 |
| 2017-04-24 | $15.41 | $15.50 | $15.28 | $15.42 | $15.42 | 879,575 |
| 2017-04-21 | $15.30 | $15.33 | $15.13 | $15.17 | $15.17 | 114,326 |
| 2017-04-20 | $15.48 | $15.48 | $15.27 | $15.30 | $15.30 | 108,366 |
| 2017-04-19 | $15.40 | $15.52 | $15.31 | $15.40 | $15.40 | 150,915 |
| 2017-04-18 | $15.40 | $15.53 | $15.36 | $15.42 | $15.42 | 94,345 |
| 2017-04-17 | $15.44 | $15.69 | $15.32 | $15.51 | $15.51 | 124,413 |
| 2017-04-13 | $15.36 | $15.49 | $15.18 | $15.19 | $15.19 | 191,096 |
| 2017-04-12 | $15.59 | $15.61 | $15.35 | $15.36 | $15.36 | 169,217 |
| 2017-04-11 | $15.58 | $15.71 | $15.47 | $15.59 | $15.59 | 166,246 |
| 2017-04-10 | $15.83 | $15.97 | $15.59 | $15.63 | $15.63 | 134,845 |
| 2017-04-07 | $15.79 | $15.89 | $15.69 | $15.83 | $15.83 | 170,139 |
| 2017-04-06 | $15.62 | $15.90 | $15.51 | $15.84 | $15.84 | 161,138 |
| 2017-04-05 | $15.85 | $15.89 | $15.57 | $15.60 | $15.60 | 173,613 |
| 2017-04-04 | $15.93 | $16.01 | $15.73 | $15.77 | $15.77 | 116,846 |
| 2017-04-03 | $16.20 | $16.26 | $15.92 | $15.94 | $15.94 | 130,702 |
| 2017-03-31 | $16.11 | $16.24 | $15.98 | $16.16 | $16.16 | 124,208 |
| 2017-03-30 | $15.98 | $16.20 | $15.92 | $16.10 | $16.10 | 129,562 |
| 2017-03-29 | $16.02 | $16.13 | $15.88 | $15.98 | $15.98 | 179,085 |
| 2017-03-28 | $15.88 | $16.19 | $15.88 | $16.04 | $16.04 | 178,151 |
| 2017-03-27 | $16.00 | $16.14 | $15.91 | $15.99 | $15.99 | 258,718 |
| 2017-03-24 | $16.07 | $16.50 | $15.95 | $16.15 | $16.15 | 378,510 |
| 2017-03-23 | $16.00 | $16.28 | $15.94 | $16.06 | $16.06 | 213,933 |
| 2017-03-22 | $15.88 | $16.02 | $15.88 | $16.02 | $16.02 | 211,757 |
| 2017-03-21 | $16.17 | $16.53 | $15.90 | $15.95 | $15.95 | 456,424 |
| 2017-03-20 | $15.94 | $16.13 | $15.89 | $16.07 | $16.07 | 198,181 |
| 2017-03-17 | $15.96 | $16.01 | $15.87 | $15.96 | $15.96 | 289,561 |
| 2017-03-16 | $15.96 | $16.21 | $15.96 | $16.00 | $16.00 | 144,598 |
| 2017-03-15 | $15.90 | $15.99 | $15.71 | $15.96 | $15.96 | 266,358 |
| 2017-03-14 | $15.89 | $16.04 | $15.75 | $15.91 | $15.91 | 239,533 |
| 2017-03-13 | $16.00 | $16.29 | $15.84 | $15.95 | $15.95 | 269,996 |
| 2017-03-10 | $16.09 | $16.15 | $15.99 | $16.05 | $16.05 | 238,711 |
| 2017-03-09 | $15.82 | $16.11 | $15.73 | $15.98 | $15.98 | 300,259 |
| 2017-03-08 | $15.71 | $15.96 | $15.55 | $15.84 | $15.84 | 388,525 |
| 2017-03-07 | $15.50 | $15.76 | $15.50 | $15.66 | $15.66 | 311,175 |
| 2017-03-06 | $15.47 | $15.54 | $15.18 | $15.46 | $15.46 | 218,095 |
| 2017-03-03 | $15.70 | $15.76 | $15.50 | $15.55 | $15.55 | 151,948 |
| 2017-03-02 | $15.70 | $15.80 | $15.52 | $15.63 | $15.63 | 177,698 |
| 2017-03-01 | $15.57 | $15.79 | $15.48 | $15.71 | $15.71 | 290,195 |
| 2017-02-28 | $15.57 | $15.68 | $15.44 | $15.45 | $15.45 | 296,798 |
| 2017-02-27 | $15.77 | $15.88 | $15.64 | $15.64 | $15.64 | 207,851 |
| 2017-02-24 | $15.56 | $15.81 | $15.54 | $15.78 | $15.78 | 105,103 |
| 2017-02-23 | $15.80 | $15.84 | $15.64 | $15.70 | $15.70 | 286,512 |
| 2017-02-22 | $16.27 | $16.27 | $15.73 | $15.75 | $15.75 | 379,139 |
| 2017-02-21 | $16.28 | $16.49 | $15.94 | $15.94 | $15.94 | 665,571 |
| 2017-02-17 | $16.35 | $16.53 | $16.15 | $16.29 | $16.29 | 365,544 |
| 2017-02-16 | $16.10 | $16.40 | $16.10 | $16.37 | $16.37 | 196,066 |
| 2017-02-15 | $15.99 | $16.29 | $15.90 | $16.25 | $16.25 | 195,141 |
| 2017-02-14 | $15.74 | $16.18 | $15.64 | $15.97 | $15.97 | 280,083 |
| 2017-02-13 | $15.50 | $15.98 | $15.50 | $15.88 | $15.88 | 288,111 |
| 2017-02-10 | $15.39 | $15.69 | $15.32 | $15.54 | $15.54 | 246,455 |
| 2017-02-09 | $15.51 | $15.77 | $15.38 | $15.49 | $15.49 | 293,088 |
| 2017-02-08 | $15.08 | $15.76 | $14.99 | $15.48 | $15.48 | 957,054 |
| 2017-02-07 | $14.75 | $14.79 | $14.64 | $14.68 | $14.68 | 275,094 |
| 2017-02-06 | $14.65 | $14.76 | $14.60 | $14.68 | $14.68 | 236,955 |
| 2017-02-03 | $14.55 | $15.06 | $14.55 | $14.70 | $14.70 | 745,766 |
| 2017-02-02 | $14.52 | $14.67 | $14.51 | $14.55 | $14.55 | 232,049 |
| 2017-02-01 | $14.77 | $14.78 | $14.55 | $14.58 | $14.58 | 97,813 |
| 2017-01-31 | $14.45 | $14.70 | $14.42 | $14.69 | $14.69 | 159,128 |
| 2017-01-30 | $14.43 | $14.51 | $14.24 | $14.47 | $14.47 | 155,393 |
| 2017-01-27 | $14.30 | $14.52 | $14.12 | $14.49 | $14.49 | 109,072 |
| 2017-01-26 | $14.75 | $14.76 | $14.34 | $14.38 | $14.38 | 301,945 |
| 2017-01-25 | $14.73 | $14.94 | $14.62 | $14.73 | $14.73 | 187,994 |
| 2017-01-24 | $14.60 | $14.80 | $14.56 | $14.73 | $14.73 | 100,313 |
| 2017-01-23 | $14.71 | $14.81 | $14.50 | $14.59 | $14.59 | 96,574 |
| 2017-01-20 | $14.61 | $14.74 | $14.46 | $14.69 | $14.69 | 273,941 |
| 2017-01-19 | $14.78 | $14.83 | $14.58 | $14.62 | $14.62 | 124,864 |
| 2017-01-18 | $14.50 | $14.70 | $14.16 | $14.69 | $14.69 | 178,155 |
| 2017-01-17 | $14.42 | $14.62 | $14.33 | $14.52 | $14.52 | 198,936 |
| 2017-01-13 | $14.65 | $14.73 | $14.47 | $14.48 | $14.48 | 100,790 |
| 2017-01-12 | $14.70 | $14.81 | $14.50 | $14.65 | $14.65 | 175,578 |
| 2017-01-11 | $14.51 | $14.80 | $14.38 | $14.75 | $14.75 | 224,489 |
| 2017-01-10 | $14.59 | $14.73 | $14.56 | $14.59 | $14.59 | 66,945 |
| 2017-01-09 | $14.63 | $14.63 | $14.45 | $14.50 | $14.50 | 83,110 |
| 2017-01-06 | $14.70 | $14.86 | $14.32 | $14.65 | $14.65 | 105,087 |
| 2017-01-05 | $14.78 | $15.05 | $14.59 | $14.69 | $14.69 | 116,704 |
| 2017-01-04 | $14.69 | $14.80 | $14.65 | $14.76 | $14.76 | 79,613 |
| 2017-01-03 | $14.68 | $14.74 | $14.04 | $14.68 | $14.68 | 141,257 |
| 2016-12-30 | $14.56 | $14.64 | $14.43 | $14.58 | $14.58 | 152,124 |
| 2016-12-29 | $14.47 | $14.87 | $14.45 | $14.55 | $14.55 | 95,404 |
| 2016-12-28 | $14.78 | $14.84 | $14.49 | $14.50 | $14.50 | 66,629 |
| 2016-12-27 | $14.85 | $14.97 | $14.75 | $14.85 | $14.85 | 138,062 |
| 2016-12-23 | $14.71 | $14.90 | $14.59 | $14.83 | $14.83 | 136,435 |
| 2016-12-22 | $14.55 | $15.10 | $14.49 | $14.79 | $14.79 | 424,388 |
| 2016-12-21 | $14.19 | $14.36 | $14.08 | $14.31 | $14.31 | 191,306 |
| 2016-12-20 | $13.78 | $14.19 | $13.70 | $14.13 | $14.13 | 818,135 |
| 2016-12-19 | $13.45 | $13.75 | $13.45 | $13.72 | $13.72 | 207,878 |
| 2016-12-16 | $13.38 | $13.68 | $13.33 | $13.49 | $13.49 | 544,136 |
| 2016-12-15 | $13.62 | $13.80 | $13.41 | $13.43 | $13.43 | 261,610 |
| 2016-12-14 | $13.67 | $13.79 | $13.66 | $13.67 | $13.67 | 154,555 |
| 2016-12-13 | $13.60 | $13.80 | $13.48 | $13.76 | $13.76 | 289,277 |
| 2016-12-12 | $13.73 | $13.87 | $13.55 | $13.63 | $13.63 | 167,913 |
| 2016-12-09 | $13.79 | $13.90 | $13.69 | $13.80 | $13.80 | 185,179 |
| 2016-12-08 | $13.50 | $13.77 | $13.43 | $13.72 | $13.72 | 204,731 |
| 2016-12-07 | $13.54 | $13.73 | $13.53 | $13.55 | $13.55 | 183,011 |
| 2016-12-06 | $13.55 | $13.72 | $13.34 | $13.64 | $13.64 | 267,866 |
| 2016-12-05 | $13.54 | $13.62 | $13.46 | $13.57 | $13.57 | 149,172 |
| 2016-12-02 | $13.36 | $13.51 | $13.36 | $13.47 | $13.47 | 167,319 |
| 2016-12-01 | $13.32 | $13.54 | $13.18 | $13.43 | $13.43 | 227,445 |
| 2016-11-30 | $13.59 | $13.59 | $13.33 | $13.41 | $13.41 | 174,117 |
| 2016-11-29 | $13.42 | $13.71 | $13.37 | $13.55 | $13.55 | 87,454 |
| 2016-11-28 | $13.58 | $13.71 | $13.09 | $13.54 | $13.54 | 83,547 |
| 2016-11-25 | $13.57 | $13.69 | $13.57 | $13.58 | $13.58 | 27,918 |
| 2016-11-23 | $13.70 | $13.79 | $13.60 | $13.64 | $13.64 | 90,072 |
| 2016-11-22 | $13.45 | $13.73 | $13.45 | $13.68 | $13.68 | 123,883 |
| 2016-11-21 | $13.44 | $13.60 | $13.31 | $13.55 | $13.55 | 168,384 |
| 2016-11-18 | $13.22 | $13.44 | $13.22 | $13.41 | $13.41 | 116,842 |
| 2016-11-17 | $13.18 | $13.28 | $12.84 | $13.26 | $13.26 | 191,200 |
| 2016-11-16 | $13.12 | $13.22 | $12.96 | $13.13 | $13.13 | 146,573 |
| 2016-11-15 | $13.07 | $13.27 | $12.86 | $13.11 | $13.11 | 334,850 |
| 2016-11-14 | $13.16 | $13.58 | $13.16 | $13.21 | $13.21 | 431,870 |
| 2016-11-11 | $12.94 | $13.44 | $12.92 | $13.14 | $13.14 | 417,427 |
| 2016-11-10 | $12.58 | $12.75 | $12.37 | $12.55 | $12.55 | 177,711 |
| 2016-11-09 | $12.12 | $12.51 | $12.08 | $12.48 | $12.48 | 238,889 |
| 2016-11-08 | $12.34 | $12.34 | $12.12 | $12.25 | $12.25 | 143,169 |
| 2016-11-07 | $12.01 | $12.34 | $11.95 | $12.29 | $12.29 | 324,400 |
| 2016-11-04 | $12.06 | $12.06 | $11.80 | $11.85 | $11.85 | 372,453 |
| 2016-11-03 | $12.00 | $12.11 | $11.78 | $11.96 | $11.96 | 253,875 |
| 2016-11-02 | $11.97 | $12.22 | $11.46 | $12.01 | $12.01 | 677,032 |
| 2016-11-01 | $12.51 | $12.95 | $12.20 | $12.33 | $12.33 | 723,398 |
| 2016-10-31 | $13.42 | $13.56 | $13.12 | $13.51 | $13.51 | 285,589 |
| 2016-10-28 | $13.04 | $13.38 | $13.04 | $13.35 | $13.35 | 248,043 |
| 2016-10-27 | $13.27 | $13.38 | $13.07 | $13.12 | $13.12 | 233,923 |
| 2016-10-26 | $12.95 | $13.35 | $12.90 | $13.18 | $13.18 | 208,408 |
| 2016-10-25 | $12.89 | $13.06 | $12.83 | $12.95 | $12.95 | 156,975 |
| 2016-10-24 | $12.47 | $13.07 | $12.46 | $12.95 | $12.95 | 430,581 |
| 2016-10-21 | $12.41 | $12.61 | $12.27 | $12.45 | $12.45 | 408,830 |
| 2016-10-20 | $12.39 | $12.56 | $12.26 | $12.43 | $12.43 | 286,639 |
| 2016-10-19 | $12.35 | $12.55 | $12.28 | $12.41 | $12.41 | 407,390 |
| 2016-10-18 | $12.38 | $12.44 | $12.27 | $12.35 | $12.35 | 213,411 |
| 2016-10-17 | $12.34 | $12.35 | $12.11 | $12.31 | $12.31 | 239,335 |
| 2016-10-14 | $12.48 | $12.51 | $12.24 | $12.29 | $12.29 | 363,874 |
| 2016-10-13 | $12.44 | $12.55 | $12.23 | $12.48 | $12.48 | 340,406 |
| 2016-10-12 | $12.50 | $12.64 | $12.39 | $12.48 | $12.48 | 253,253 |
| 2016-10-11 | $12.60 | $12.63 | $12.28 | $12.61 | $12.61 | 350,727 |
| 2016-10-10 | $12.90 | $12.99 | $12.50 | $12.59 | $12.59 | 508,546 |
| 2016-10-07 | $13.48 | $13.48 | $13.15 | $13.15 | $13.15 | 119,120 |
| 2016-10-06 | $13.45 | $13.49 | $13.20 | $13.43 | $13.43 | 183,965 |
| 2016-10-05 | $13.60 | $13.72 | $13.42 | $13.43 | $13.43 | 166,904 |
| 2016-10-04 | $13.71 | $13.80 | $13.44 | $13.61 | $13.61 | 573,386 |
| 2016-10-03 | $13.67 | $13.78 | $13.61 | $13.75 | $13.75 | 152,371 |
| 2016-09-30 | $13.67 | $13.78 | $13.59 | $13.74 | $13.74 | 317,448 |
| 2016-09-29 | $13.78 | $13.85 | $13.60 | $13.65 | $13.65 | 147,443 |
| 2016-09-28 | $13.75 | $13.85 | $13.75 | $13.79 | $13.79 | 246,924 |
| 2016-09-27 | $13.64 | $13.84 | $13.60 | $13.79 | $13.79 | 229,597 |
| 2016-09-26 | $13.75 | $13.75 | $13.60 | $13.63 | $13.63 | 134,213 |
| 2016-09-23 | $13.84 | $13.85 | $13.75 | $13.77 | $13.77 | 176,741 |
| 2016-09-22 | $13.85 | $13.86 | $13.79 | $13.79 | $13.79 | 200,484 |
| 2016-09-21 | $13.65 | $13.91 | $13.65 | $13.77 | $13.77 | 233,964 |
| 2016-09-20 | $13.87 | $13.97 | $13.69 | $13.69 | $13.69 | 143,790 |
| 2016-09-19 | $13.76 | $13.94 | $13.76 | $13.87 | $13.87 | 574,878 |
| 2016-09-16 | $13.70 | $13.88 | $13.69 | $13.79 | $13.79 | 371,152 |
| 2016-09-15 | $13.74 | $13.84 | $13.66 | $13.75 | $13.75 | 103,406 |
| 2016-09-14 | $13.39 | $13.81 | $13.37 | $13.77 | $13.77 | 106,539 |
| 2016-09-13 | $13.36 | $13.63 | $13.23 | $13.39 | $13.39 | 138,517 |
| 2016-09-12 | $13.30 | $13.53 | $13.20 | $13.39 | $13.39 | 83,874 |
| 2016-09-09 | $13.55 | $13.75 | $13.38 | $13.43 | $13.43 | 154,303 |
| 2016-09-08 | $13.60 | $13.70 | $13.52 | $13.63 | $13.63 | 85,680 |
| 2016-09-07 | $13.36 | $13.59 | $13.14 | $13.58 | $13.58 | 82,584 |
| 2016-09-06 | $13.49 | $13.65 | $13.37 | $13.42 | $13.42 | 91,170 |
| 2016-09-02 | $13.51 | $13.62 | $13.39 | $13.49 | $13.49 | 103,011 |
| 2016-09-01 | $13.52 | $13.68 | $13.41 | $13.49 | $13.49 | 94,080 |
| 2016-08-31 | $13.27 | $13.56 | $13.03 | $13.55 | $13.55 | 189,232 |
| 2016-08-30 | $13.34 | $13.60 | $13.25 | $13.39 | $13.39 | 107,581 |
| 2016-08-29 | $13.32 | $13.50 | $13.21 | $13.42 | $13.42 | 51,966 |
| 2016-08-26 | $13.58 | $13.63 | $13.11 | $13.39 | $13.39 | 48,720 |
| 2016-08-25 | $13.36 | $13.56 | $13.26 | $13.53 | $13.53 | 82,759 |
| 2016-08-24 | $13.59 | $13.76 | $13.32 | $13.37 | $13.37 | 175,038 |
| 2016-08-23 | $13.66 | $13.97 | $13.62 | $13.64 | $13.64 | 80,465 |
| 2016-08-22 | $13.39 | $13.64 | $13.17 | $13.62 | $13.62 | 108,912 |
| 2016-08-19 | $13.62 | $13.72 | $13.40 | $13.46 | $13.46 | 80,011 |
| 2016-08-18 | $13.35 | $13.75 | $13.35 | $13.69 | $13.69 | 134,868 |
| 2016-08-17 | $13.30 | $13.66 | $13.30 | $13.37 | $13.37 | 100,044 |
| 2016-08-16 | $13.36 | $13.49 | $13.31 | $13.36 | $13.36 | 70,323 |
| 2016-08-15 | $13.29 | $13.58 | $13.14 | $13.43 | $13.43 | 116,012 |
| 2016-08-12 | $13.20 | $13.31 | $13.08 | $13.30 | $13.30 | 73,164 |
| 2016-08-11 | $13.19 | $13.34 | $13.00 | $13.22 | $13.22 | 62,015 |
| 2016-08-10 | $13.17 | $13.30 | $13.11 | $13.18 | $13.18 | 83,080 |
| 2016-08-09 | $13.14 | $13.38 | $13.05 | $13.17 | $13.17 | 142,007 |
| 2016-08-08 | $12.60 | $13.18 | $12.60 | $13.15 | $13.15 | 172,339 |
| 2016-08-05 | $12.44 | $12.72 | $12.32 | $12.64 | $12.64 | 89,287 |
| 2016-08-04 | $12.35 | $12.50 | $12.32 | $12.40 | $12.40 | 58,139 |
| 2016-08-03 | $12.28 | $12.56 | $12.21 | $12.39 | $12.39 | 83,303 |
| 2016-08-02 | $12.32 | $12.46 | $12.25 | $12.28 | $12.28 | 64,973 |
| 2016-08-01 | $12.33 | $12.71 | $12.27 | $12.36 | $12.36 | 114,652 |
| 2016-07-29 | $12.34 | $12.36 | $12.08 | $12.31 | $12.31 | 148,592 |
| 2016-07-28 | $12.38 | $12.46 | $12.12 | $12.39 | $12.39 | 353,269 |
| 2016-07-27 | $12.49 | $12.59 | $12.24 | $12.43 | $12.43 | 143,233 |
| 2016-07-26 | $12.48 | $12.62 | $12.17 | $12.45 | $12.45 | 485,329 |
| 2016-07-25 | $12.41 | $12.73 | $12.41 | $12.48 | $12.48 | 141,249 |
| 2016-07-22 | $12.42 | $12.55 | $12.22 | $12.46 | $12.46 | 83,822 |
| 2016-07-21 | $12.47 | $12.60 | $12.34 | $12.42 | $12.42 | 81,286 |
| 2016-07-20 | $12.28 | $12.50 | $12.27 | $12.49 | $12.49 | 105,470 |
| 2016-07-19 | $12.28 | $12.40 | $12.14 | $12.22 | $12.22 | 109,305 |
| 2016-07-18 | $12.32 | $12.47 | $12.28 | $12.32 | $12.32 | 57,491 |
| 2016-07-15 | $12.53 | $12.53 | $12.28 | $12.30 | $12.30 | 77,675 |
| 2016-07-14 | $12.73 | $12.73 | $12.47 | $12.50 | $12.50 | 166,694 |
| 2016-07-13 | $12.52 | $12.69 | $12.50 | $12.63 | $12.63 | 99,975 |
| 2016-07-12 | $12.20 | $12.59 | $12.20 | $12.50 | $12.50 | 115,216 |
| 2016-07-11 | $11.99 | $12.21 | $11.97 | $12.16 | $12.16 | 98,529 |
| 2016-07-08 | $11.59 | $11.98 | $11.30 | $11.87 | $11.87 | 183,858 |
| 2016-07-07 | $11.38 | $11.56 | $11.35 | $11.43 | $11.43 | 108,698 |
| 2016-07-06 | $10.87 | $11.35 | $10.87 | $11.33 | $11.33 | 172,150 |
| 2016-07-05 | $11.25 | $11.25 | $10.95 | $10.97 | $10.97 | 98,094 |
| 2016-07-01 | $11.22 | $11.68 | $11.14 | $11.25 | $11.25 | 51,027 |
| 2016-06-30 | $11.04 | $11.30 | $10.98 | $11.26 | $11.26 | 155,531 |
| 2016-06-29 | $11.03 | $11.21 | $10.98 | $11.06 | $11.06 | 174,839 |
| 2016-06-28 | $11.04 | $11.23 | $10.89 | $10.93 | $10.93 | 187,946 |
| 2016-06-27 | $11.14 | $11.14 | $10.87 | $10.93 | $10.93 | 393,729 |
| 2016-06-24 | $11.40 | $11.56 | $10.68 | $11.30 | $11.30 | 197,728 |
| 2016-06-23 | $11.84 | $12.06 | $11.84 | $12.00 | $12.00 | 136,406 |
| 2016-06-22 | $11.81 | $12.13 | $11.72 | $11.78 | $11.78 | 177,074 |
| 2016-06-21 | $11.86 | $11.92 | $11.73 | $11.83 | $11.83 | 209,497 |
| 2016-06-20 | $11.81 | $11.98 | $11.76 | $11.81 | $11.81 | 191,815 |
| 2016-06-17 | $11.90 | $11.95 | $11.46 | $11.63 | $11.63 | 444,111 |
| 2016-06-16 | $11.92 | $12.09 | $11.56 | $11.96 | $11.96 | 258,731 |
| 2016-06-15 | $11.97 | $12.27 | $11.92 | $12.04 | $12.04 | 208,682 |
| 2016-06-14 | $11.92 | $11.97 | $11.85 | $11.90 | $11.90 | 192,188 |
| 2016-06-13 | $12.16 | $12.26 | $11.78 | $11.89 | $11.89 | 205,900 |
| 2016-06-10 | $12.09 | $12.22 | $11.90 | $12.19 | $12.19 | 158,217 |
| 2016-06-09 | $12.27 | $12.50 | $12.13 | $12.23 | $12.23 | 111,443 |
| 2016-06-08 | $12.47 | $12.50 | $12.22 | $12.34 | $12.34 | 109,557 |
| 2016-06-07 | $12.26 | $12.76 | $12.24 | $12.48 | $12.48 | 239,160 |
| 2016-06-06 | $12.23 | $12.37 | $12.02 | $12.29 | $12.29 | 86,724 |
| 2016-06-03 | $12.43 | $12.54 | $12.23 | $12.26 | $12.26 | 95,149 |
| 2016-06-02 | $12.13 | $12.51 | $12.13 | $12.47 | $12.47 | 173,143 |
| 2016-06-01 | $11.97 | $12.21 | $11.85 | $12.13 | $12.13 | 177,388 |
| 2016-05-31 | $11.70 | $12.00 | $11.42 | $11.98 | $11.98 | 467,336 |
| 2016-05-27 | $11.59 | $11.92 | $11.59 | $11.69 | $11.69 | 193,847 |
| 2016-05-26 | $11.51 | $11.70 | $11.34 | $11.66 | $11.66 | 433,410 |
| 2016-05-25 | $11.19 | $11.64 | $11.09 | $11.52 | $11.52 | 685,087 |
| 2016-05-24 | $10.74 | $11.14 | $10.72 | $11.11 | $11.11 | 330,997 |
| 2016-05-23 | $10.72 | $11.00 | $10.68 | $10.70 | $10.70 | 200,366 |
| 2016-05-20 | $10.54 | $10.74 | $10.54 | $10.68 | $10.68 | 216,280 |
| 2016-05-19 | $10.60 | $10.79 | $10.37 | $10.51 | $10.51 | 344,738 |
| 2016-05-18 | $10.56 | $10.70 | $10.53 | $10.64 | $10.64 | 150,026 |
| 2016-05-17 | $10.57 | $10.79 | $10.53 | $10.57 | $10.57 | 78,260 |
| 2016-05-16 | $10.55 | $10.73 | $10.39 | $10.61 | $10.61 | 254,886 |
| 2016-05-13 | $10.48 | $10.59 | $10.33 | $10.54 | $10.54 | 285,648 |
| 2016-05-12 | $10.65 | $10.71 | $10.40 | $10.51 | $10.51 | 204,869 |
| 2016-05-11 | $10.68 | $10.86 | $10.50 | $10.63 | $10.63 | 193,767 |
| 2016-05-10 | $10.72 | $10.86 | $10.67 | $10.72 | $10.72 | 218,749 |
| 2016-05-09 | $10.63 | $10.86 | $10.63 | $10.71 | $10.71 | 152,371 |
| 2016-05-06 | $10.53 | $10.72 | $10.50 | $10.67 | $10.67 | 137,899 |
| 2016-05-05 | $10.69 | $10.86 | $10.50 | $10.64 | $10.64 | 174,320 |
| 2016-05-04 | $10.50 | $10.66 | $10.40 | $10.61 | $10.61 | 347,896 |
| 2016-05-03 | $10.39 | $10.81 | $10.02 | $10.50 | $10.50 | 523,761 |
| 2016-05-02 | $10.80 | $10.98 | $10.71 | $10.84 | $10.84 | 141,672 |
| 2016-04-29 | $10.98 | $10.99 | $10.69 | $10.80 | $10.80 | 187,438 |
| 2016-04-28 | $10.96 | $11.29 | $10.96 | $11.00 | $11.00 | 143,096 |
| 2016-04-27 | $10.97 | $11.21 | $10.91 | $11.09 | $11.09 | 223,553 |
| 2016-04-26 | $11.07 | $11.23 | $10.94 | $10.97 | $10.97 | 119,557 |
| 2016-04-25 | $11.25 | $11.30 | $10.91 | $11.08 | $11.08 | 135,694 |
| 2016-04-22 | $10.81 | $11.47 | $10.81 | $11.30 | $11.30 | 392,313 |
| 2016-04-21 | $10.66 | $11.02 | $10.66 | $10.87 | $10.87 | 629,726 |
| 2016-04-20 | $10.64 | $10.72 | $10.56 | $10.60 | $10.60 | 203,725 |
| 2016-04-19 | $10.65 | $10.73 | $10.54 | $10.67 | $10.67 | 185,286 |
| 2016-04-18 | $10.65 | $10.80 | $10.60 | $10.64 | $10.64 | 139,253 |
| 2016-04-15 | $10.92 | $10.93 | $10.57 | $10.70 | $10.70 | 178,421 |
| 2016-04-14 | $11.10 | $11.14 | $10.96 | $10.98 | $10.98 | 79,996 |
| 2016-04-13 | $10.99 | $11.22 | $10.99 | $11.10 | $11.10 | 211,364 |
| 2016-04-12 | $10.78 | $10.89 | $10.67 | $10.87 | $10.87 | 154,828 |
| 2016-04-11 | $11.12 | $11.18 | $10.75 | $10.85 | $10.85 | 98,221 |
| 2016-04-08 | $11.04 | $11.14 | $10.87 | $11.05 | $11.05 | 128,706 |
| 2016-04-07 | $11.10 | $11.23 | $10.80 | $10.97 | $10.97 | 223,946 |
| 2016-04-06 | $11.12 | $11.33 | $11.01 | $11.22 | $11.22 | 311,086 |
| 2016-04-05 | $11.34 | $11.43 | $11.09 | $11.12 | $11.12 | 78,738 |
| 2016-04-04 | $11.67 | $11.68 | $11.43 | $11.44 | $11.44 | 165,984 |
| 2016-04-01 | $11.65 | $11.70 | $11.48 | $11.59 | $11.59 | 183,209 |
| 2016-03-31 | $11.64 | $11.95 | $11.56 | $11.83 | $11.83 | 325,304 |
| 2016-03-30 | $11.90 | $12.02 | $11.68 | $11.69 | $11.69 | 359,741 |
| 2016-03-29 | $11.50 | $11.91 | $11.43 | $11.85 | $11.85 | 182,825 |
| 2016-03-28 | $11.63 | $11.95 | $11.31 | $11.58 | $11.58 | 153,465 |
| 2016-03-24 | $11.65 | $11.67 | $11.35 | $11.63 | $11.63 | 64,902 |
| 2016-03-23 | $12.01 | $12.14 | $11.73 | $11.77 | $11.77 | 157,298 |
| 2016-03-22 | $12.06 | $12.16 | $11.99 | $12.10 | $12.10 | 119,360 |
| 2016-03-21 | $12.02 | $12.48 | $11.87 | $12.13 | $12.13 | 180,052 |
| 2016-03-18 | $11.65 | $12.24 | $11.49 | $12.12 | $12.12 | 619,283 |
| 2016-03-17 | $11.54 | $11.76 | $11.40 | $11.69 | $11.69 | 294,823 |
| 2016-03-16 | $11.63 | $11.70 | $11.20 | $11.53 | $11.53 | 351,669 |
| 2016-03-15 | $11.74 | $11.74 | $11.37 | $11.55 | $11.55 | 491,933 |
| 2016-03-14 | $11.88 | $11.89 | $11.64 | $11.75 | $11.75 | 155,521 |
| 2016-03-11 | $11.29 | $11.96 | $11.29 | $11.91 | $11.91 | 242,341 |
| 2016-03-10 | $11.51 | $11.63 | $11.12 | $11.20 | $11.20 | 146,713 |
| 2016-03-09 | $11.41 | $11.82 | $11.37 | $11.48 | $11.48 | 197,786 |
| 2016-03-08 | $11.66 | $11.70 | $11.30 | $11.38 | $11.38 | 231,092 |
| 2016-03-07 | $11.78 | $12.00 | $11.55 | $11.70 | $11.70 | 560,715 |
| 2016-03-04 | $11.99 | $12.05 | $11.77 | $11.82 | $11.82 | 163,566 |
| 2016-03-03 | $11.86 | $12.07 | $11.81 | $11.95 | $11.95 | 303,782 |
| 2016-03-02 | $11.73 | $11.98 | $11.67 | $11.92 | $11.92 | 215,993 |
| 2016-03-01 | $11.57 | $11.80 | $11.52 | $11.77 | $11.77 | 178,057 |
| 2016-02-29 | $11.77 | $11.80 | $11.35 | $11.51 | $11.51 | 290,951 |
| 2016-02-26 | $11.68 | $11.75 | $11.48 | $11.68 | $11.68 | 185,360 |
| 2016-02-25 | $11.30 | $11.58 | $11.24 | $11.55 | $11.55 | 195,224 |
| 2016-02-24 | $10.90 | $11.43 | $10.70 | $11.34 | $11.34 | 268,153 |
| 2016-02-23 | $11.18 | $11.30 | $10.97 | $11.00 | $11.00 | 166,028 |
| 2016-02-22 | $10.95 | $11.22 | $10.91 | $11.20 | $11.20 | 231,998 |
| 2016-02-19 | $10.66 | $10.93 | $10.61 | $10.81 | $10.81 | 124,185 |
| 2016-02-18 | $10.90 | $10.99 | $10.64 | $10.74 | $10.74 | 155,356 |
| 2016-02-17 | $10.41 | $10.94 | $10.40 | $10.85 | $10.85 | 396,296 |
| 2016-02-16 | $10.35 | $10.51 | $10.26 | $10.38 | $10.38 | 342,802 |
| 2016-02-12 | $10.30 | $10.30 | $10.14 | $10.25 | $10.25 | 231,634 |
| 2016-02-11 | $10.13 | $10.30 | $9.98 | $10.18 | $10.18 | 928,735 |
| 2016-02-10 | $10.36 | $10.80 | $10.30 | $10.30 | $10.30 | 597,236 |
| 2016-02-09 | $10.48 | $10.97 | $10.31 | $10.33 | $10.33 | 520,345 |
| 2016-02-08 | $10.66 | $10.73 | $10.43 | $10.59 | $10.59 | 576,338 |
| 2016-02-05 | $11.25 | $11.25 | $10.80 | $10.94 | $10.94 | 565,310 |
| 2016-02-04 | $11.17 | $11.53 | $10.99 | $11.33 | $11.33 | 506,834 |
| 2016-02-03 | $13.00 | $13.23 | $11.37 | $11.38 | $11.38 | 1,199,375 |
| 2016-02-02 | $12.93 | $13.26 | $12.65 | $13.08 | $13.08 | 509,820 |
| 2016-02-01 | $13.28 | $13.28 | $12.78 | $13.06 | $13.06 | 625,839 |
| 2016-01-29 | $12.73 | $13.38 | $12.73 | $13.36 | $13.36 | 166,612 |
| 2016-01-28 | $13.25 | $13.31 | $12.72 | $12.73 | $12.73 | 127,257 |
| 2016-01-27 | $13.37 | $13.48 | $13.00 | $13.11 | $13.11 | 326,227 |
| 2016-01-26 | $13.17 | $13.41 | $12.94 | $13.36 | $13.36 | 121,504 |
| 2016-01-25 | $13.46 | $13.51 | $13.03 | $13.12 | $13.12 | 262,902 |
| 2016-01-22 | $13.51 | $13.67 | $13.40 | $13.49 | $13.49 | 174,570 |
| 2016-01-21 | $13.25 | $13.63 | $13.03 | $13.32 | $13.32 | 184,051 |
| 2016-01-20 | $12.86 | $13.37 | $12.15 | $13.27 | $13.27 | 455,358 |
| 2016-01-19 | $13.58 | $13.62 | $12.85 | $13.11 | $13.11 | 280,131 |
| 2016-01-15 | $12.83 | $13.51 | $12.78 | $13.47 | $13.47 | 306,121 |
| 2016-01-14 | $12.96 | $13.53 | $12.57 | $13.27 | $13.27 | 364,701 |
| 2016-01-13 | $13.49 | $13.56 | $12.91 | $12.93 | $12.93 | 384,693 |
| 2016-01-12 | $13.31 | $13.53 | $12.84 | $13.32 | $13.32 | 396,610 |
| 2016-01-11 | $13.38 | $13.66 | $13.07 | $13.16 | $13.16 | 204,354 |
| 2016-01-08 | $13.66 | $13.74 | $13.22 | $13.27 | $13.27 | 290,710 |
| 2016-01-07 | $14.00 | $14.09 | $13.41 | $13.59 | $13.59 | 496,265 |
| 2016-01-06 | $14.29 | $14.40 | $14.09 | $14.23 | $14.23 | 357,517 |
| 2016-01-05 | $14.87 | $14.88 | $14.44 | $14.48 | $14.48 | 186,275 |
| 2016-01-04 | $15.10 | $15.20 | $14.71 | $14.76 | $14.76 | 268,235 |
| 2015-12-31 | $15.10 | $15.61 | $15.09 | $15.34 | $15.34 | 424,040 |
| 2015-12-30 | $15.43 | $15.43 | $15.02 | $15.13 | $15.13 | 111,253 |
| 2015-12-29 | $15.14 | $15.48 | $15.06 | $15.42 | $15.42 | 119,766 |
| 2015-12-28 | $15.20 | $15.26 | $15.06 | $15.10 | $15.10 | 101,700 |
| 2015-12-24 | $15.22 | $15.47 | $15.21 | $15.38 | $15.38 | 68,016 |
| 2015-12-23 | $15.22 | $15.42 | $15.07 | $15.33 | $15.33 | 178,238 |
| 2015-12-22 | $14.88 | $15.15 | $14.71 | $15.12 | $15.12 | 195,013 |
| 2015-12-21 | $15.55 | $15.55 | $14.77 | $14.89 | $14.89 | 287,328 |
| 2015-12-18 | $15.39 | $15.93 | $15.32 | $15.40 | $15.40 | 565,159 |
| 2015-12-17 | $15.62 | $15.70 | $15.38 | $15.41 | $15.41 | 300,358 |
| 2015-12-16 | $15.20 | $15.63 | $15.11 | $15.49 | $15.49 | 375,443 |
| 2015-12-15 | $14.93 | $15.26 | $14.88 | $15.20 | $15.20 | 205,312 |
| 2015-12-14 | $14.99 | $15.09 | $14.68 | $14.90 | $14.90 | 238,750 |
| 2015-12-11 | $15.27 | $15.31 | $14.93 | $15.08 | $15.08 | 339,180 |
| 2015-12-10 | $15.40 | $15.50 | $15.28 | $15.38 | $15.38 | 255,347 |
| 2015-12-09 | $15.76 | $15.85 | $15.36 | $15.45 | $15.45 | 192,484 |
| 2015-12-08 | $15.82 | $15.98 | $15.69 | $15.78 | $15.78 | 150,215 |
| 2015-12-07 | $16.16 | $16.16 | $15.76 | $16.04 | $16.04 | 182,719 |
| 2015-12-04 | $15.98 | $16.32 | $15.79 | $16.26 | $16.26 | 165,589 |
| 2015-12-03 | $16.60 | $16.60 | $15.67 | $15.87 | $15.87 | 328,990 |
| 2015-12-02 | $16.40 | $16.58 | $16.28 | $16.49 | $16.49 | 218,775 |
| 2015-12-01 | $16.49 | $16.57 | $16.22 | $16.43 | $16.43 | 258,600 |
| 2015-11-30 | $16.08 | $16.66 | $15.81 | $16.44 | $16.44 | 655,529 |
| 2015-11-27 | $15.98 | $16.22 | $15.28 | $16.13 | $16.13 | 102,812 |
| 2015-11-25 | $15.60 | $16.18 | $15.60 | $16.03 | $16.03 | 264,298 |
| 2015-11-24 | $15.34 | $15.71 | $15.29 | $15.66 | $15.66 | 153,657 |
| 2015-11-23 | $15.30 | $15.58 | $15.22 | $15.39 | $15.39 | 144,371 |
| 2015-11-20 | $15.05 | $15.32 | $14.98 | $15.31 | $15.31 | 212,416 |
| 2015-11-19 | $15.00 | $15.05 | $14.83 | $15.05 | $15.05 | 297,541 |
| 2015-11-18 | $15.09 | $15.09 | $14.67 | $15.05 | $15.05 | 402,284 |
| 2015-11-17 | $15.02 | $15.06 | $14.76 | $15.00 | $15.00 | 453,094 |
| 2015-11-16 | $14.89 | $15.14 | $14.85 | $15.05 | $15.05 | 324,465 |
| 2015-11-13 | $15.25 | $15.25 | $14.75 | $14.90 | $14.90 | 439,552 |
| 2015-11-12 | $15.61 | $15.72 | $15.17 | $15.25 | $15.25 | 204,782 |
| 2015-11-11 | $15.74 | $15.84 | $15.54 | $15.74 | $15.74 | 227,152 |
| 2015-11-10 | $15.67 | $15.71 | $15.40 | $15.65 | $15.65 | 288,961 |
| 2015-11-09 | $15.72 | $15.92 | $15.58 | $15.82 | $15.82 | 308,078 |
| 2015-11-06 | $15.32 | $15.81 | $15.23 | $15.72 | $15.72 | 182,861 |
| 2015-11-05 | $15.20 | $15.48 | $14.97 | $15.33 | $15.33 | 218,818 |
| 2015-11-04 | $15.53 | $15.82 | $15.07 | $15.25 | $15.25 | 280,232 |
| 2015-11-03 | $15.08 | $15.87 | $15.08 | $15.54 | $15.54 | 457,574 |
| 2015-11-02 | $14.85 | $15.26 | $14.74 | $15.20 | $15.20 | 327,779 |
| 2015-10-30 | $14.97 | $15.12 | $14.71 | $14.91 | $14.91 | 205,208 |
| 2015-10-29 | $14.85 | $15.05 | $14.41 | $14.89 | $14.89 | 284,640 |
| 2015-10-28 | $14.08 | $15.14 | $13.97 | $15.06 | $15.06 | 958,980 |
| 2015-10-27 | $14.24 | $14.29 | $13.96 | $13.97 | $13.97 | 384,405 |
| 2015-10-26 | $14.80 | $14.85 | $13.97 | $14.19 | $14.19 | 576,159 |
| 2015-10-23 | $14.69 | $14.75 | $14.38 | $14.74 | $14.74 | 219,749 |
| 2015-10-22 | $14.42 | $14.64 | $14.28 | $14.49 | $14.49 | 179,314 |
| 2015-10-21 | $14.50 | $14.50 | $14.23 | $14.27 | $14.27 | 138,123 |
| 2015-10-20 | $14.33 | $14.56 | $14.22 | $14.50 | $14.50 | 295,353 |
| 2015-10-19 | $14.63 | $14.68 | $14.31 | $14.37 | $14.37 | 185,893 |
| 2015-10-16 | $14.68 | $14.84 | $14.38 | $14.60 | $14.60 | 242,226 |
| 2015-10-15 | $14.34 | $14.72 | $14.09 | $14.67 | $14.67 | 173,170 |
| 2015-10-14 | $14.37 | $14.57 | $14.04 | $14.31 | $14.31 | 215,068 |
| 2015-10-13 | $14.38 | $14.53 | $14.20 | $14.30 | $14.30 | 208,056 |
| 2015-10-12 | $14.36 | $14.60 | $14.27 | $14.39 | $14.39 | 276,783 |
| 2015-10-09 | $14.76 | $14.95 | $14.29 | $14.34 | $14.34 | 617,770 |
| 2015-10-08 | $14.30 | $14.90 | $14.20 | $14.79 | $14.79 | 960,493 |
| 2015-10-07 | $13.98 | $14.57 | $13.49 | $14.38 | $14.38 | 1,500,770 |
| 2015-10-06 | $12.60 | $14.14 | $12.60 | $14.01 | $14.01 | 5,861,540 |
| 2015-10-05 | $16.73 | $17.38 | $16.58 | $17.32 | $17.32 | 241,889 |
| 2015-10-02 | $16.12 | $16.70 | $16.02 | $16.67 | $16.67 | 273,562 |
| 2015-10-01 | $16.20 | $16.44 | $16.11 | $16.27 | $16.27 | 262,917 |
| 2015-09-30 | $15.95 | $16.28 | $15.94 | $16.26 | $16.26 | 291,029 |
| 2015-09-29 | $16.09 | $16.21 | $15.73 | $15.85 | $15.85 | 354,728 |
| 2015-09-28 | $16.65 | $16.65 | $15.97 | $16.16 | $16.16 | 420,583 |
| 2015-09-25 | $17.54 | $17.54 | $16.62 | $16.68 | $16.68 | 189,401 |
| 2015-09-24 | $17.33 | $17.33 | $16.99 | $17.29 | $17.29 | 393,314 |
| 2015-09-23 | $17.29 | $17.52 | $17.19 | $17.37 | $17.37 | 117,193 |
| 2015-09-22 | $17.50 | $17.50 | $17.10 | $17.28 | $17.28 | 289,782 |
| 2015-09-21 | $17.80 | $18.04 | $17.38 | $17.59 | $17.59 | 241,916 |
| 2015-09-18 | $18.04 | $18.11 | $17.66 | $17.73 | $17.73 | 248,349 |
| 2015-09-17 | $17.94 | $18.42 | $17.94 | $18.19 | $18.19 | 140,751 |
| 2015-09-16 | $17.67 | $18.05 | $17.65 | $17.98 | $17.98 | 185,166 |
| 2015-09-15 | $17.57 | $17.65 | $17.33 | $17.52 | $17.52 | 374,132 |
| 2015-09-14 | $17.72 | $17.92 | $17.44 | $17.62 | $17.62 | 328,642 |
| 2015-09-11 | $17.94 | $18.03 | $17.64 | $17.73 | $17.73 | 305,404 |
| 2015-09-10 | $18.26 | $18.26 | $17.76 | $17.95 | $17.95 | 252,181 |
| 2015-09-09 | $18.39 | $18.45 | $18.18 | $18.21 | $18.21 | 161,163 |
| 2015-09-08 | $18.00 | $18.31 | $17.94 | $18.27 | $18.27 | 284,911 |
| 2015-09-04 | $17.89 | $18.08 | $17.75 | $17.80 | $17.80 | 169,459 |
| 2015-09-03 | $17.86 | $18.14 | $17.85 | $18.03 | $18.03 | 203,562 |
Radware (RDWR) News Headlines
Recent Radware (RDWR) News
Similar Companies to Radware (RDWR) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |