Ruths Hospitality Group Inc (RUTH) Exchange: NASDAQ
Data as of April 19, 2024
$21.49 ($0.00) 0.00%
Ruths Hospitality Group Inc - Daily Information
Click for more stock information on Ruths Hospitality Group Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $21.49 |
| Previous Close | $21.49 |
| High | $21.49 |
| Low | $21.49 |
| Adjusted Open | $21.49 |
| Previous Adjusted Close | $21.49 |
| Adjusted High | $21.49 |
| Adjusted Low | $21.49 |
About Ruths Hospitality Group Inc (RUTH)
After acquiring the Mitchell's restaurants in February 2008, the company experienced turmoil, leading to the dismissal of CEO Craig Miller and his replacement by Mike O'Donnell in April of that year. In 2009, RHGI reported declining revenues for both the Ruth's Chris and Mitchell's brands, with a 22% drop in Q2 2009. However, under O'Donnell's leadership, the company began to turn things around. By 2011, he was able to report a 9.2% increase in revenue for Ruth's Chris and a 2% decrease for Mitchell's. Overall, revenues rose by $15.9 million to $353.6 million. This success was attributed to the company's expanding private dining and catering services and improved business customer services. In 2012, RHGI reported a 7.9% increase in revenues to $398.6 million, with a 7% increase in 4th quarter sales at Ruth's Chris restaurants. The Mitchell's brand also saw a 5.2% increase over the previous year. In 2013, the company announced plans to expand the Ruth's Chris brand into China, open a new Ruth's restaurant in Denver, and add four or five new franchised Ruth's locations. In 2014, the company decided to sell the Mitchell's brand and focus solely on the Ruth's Chris Steak House chain.
Invest in Ruths Hospitality Group Inc (RUTH)
Historical Stock Data for Ruths Hospitality Group Inc (RUTH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2023-06-13 | $21.49 | $21.50 | $21.49 | $21.49 | $21.49 | 1,736,386 |
| 2023-06-12 | $21.48 | $21.50 | $21.48 | $21.48 | $21.48 | 927,370 |
| 2023-06-09 | $21.47 | $21.50 | $21.47 | $21.48 | $21.48 | 589,819 |
| 2023-06-08 | $21.47 | $21.49 | $21.46 | $21.47 | $21.47 | 935,002 |
| 2023-06-07 | $21.49 | $21.50 | $21.47 | $21.47 | $21.47 | 1,016,930 |
| 2023-06-06 | $21.46 | $21.50 | $21.45 | $21.49 | $21.49 | 1,235,565 |
| 2023-06-05 | $21.46 | $21.47 | $21.45 | $21.46 | $21.46 | 1,478,060 |
| 2023-06-02 | $21.48 | $21.49 | $21.46 | $21.46 | $21.46 | 1,050,609 |
| 2023-06-01 | $21.46 | $21.48 | $21.45 | $21.47 | $21.47 | 1,240,145 |
| 2023-05-31 | $21.44 | $21.45 | $21.43 | $21.43 | $21.43 | 973,681 |
| 2023-05-30 | $21.45 | $21.47 | $21.43 | $21.44 | $21.44 | 1,451,644 |
| 2023-05-26 | $21.43 | $21.47 | $21.42 | $21.44 | $21.44 | 1,224,222 |
| 2023-05-25 | $21.43 | $21.44 | $21.42 | $21.43 | $21.43 | 1,487,504 |
| 2023-05-24 | $21.42 | $21.44 | $21.41 | $21.42 | $21.42 | 958,717 |
| 2023-05-23 | $21.42 | $21.46 | $21.41 | $21.41 | $21.41 | 1,825,566 |
| 2023-05-22 | $21.43 | $21.43 | $21.41 | $21.42 | $21.42 | 1,214,456 |
| 2023-05-19 | $21.43 | $21.44 | $21.41 | $21.43 | $21.43 | 1,758,211 |
| 2023-05-18 | $21.42 | $21.44 | $21.41 | $21.42 | $21.42 | 1,278,743 |
| 2023-05-17 | $21.39 | $21.47 | $21.39 | $21.41 | $21.41 | 1,701,766 |
| 2023-05-16 | $21.37 | $21.41 | $21.37 | $21.38 | $21.38 | 1,230,202 |
| 2023-05-15 | $21.39 | $21.42 | $21.38 | $21.38 | $21.38 | 948,024 |
| 2023-05-12 | $21.39 | $21.40 | $21.38 | $21.38 | $21.38 | 736,217 |
| 2023-05-11 | $21.39 | $21.42 | $21.38 | $21.38 | $21.38 | 1,014,467 |
| 2023-05-10 | $21.39 | $21.42 | $21.37 | $21.42 | $21.42 | 970,748 |
| 2023-05-09 | $21.37 | $21.41 | $21.36 | $21.37 | $21.37 | 1,436,250 |
| 2023-05-08 | $21.38 | $21.39 | $21.36 | $21.38 | $21.38 | 2,084,447 |
| 2023-05-05 | $21.42 | $21.42 | $21.37 | $21.38 | $21.38 | 1,986,009 |
| 2023-05-04 | $21.43 | $21.46 | $21.39 | $21.40 | $21.40 | 2,919,696 |
| 2023-05-03 | $21.38 | $21.50 | $21.35 | $21.48 | $21.48 | 22,739,047 |
| 2023-05-02 | $16.22 | $16.41 | $15.75 | $16.03 | $16.03 | 300,920 |
| 2023-05-01 | $16.05 | $16.54 | $16.05 | $16.31 | $16.31 | 364,109 |
| 2023-04-28 | $15.68 | $16.23 | $15.58 | $16.16 | $16.16 | 415,110 |
| 2023-04-27 | $15.47 | $15.70 | $15.35 | $15.66 | $15.66 | 243,589 |
| 2023-04-26 | $15.44 | $15.55 | $15.25 | $15.39 | $15.39 | 192,167 |
| 2023-04-25 | $15.90 | $15.90 | $15.30 | $15.36 | $15.36 | 407,795 |
| 2023-04-24 | $16.31 | $16.48 | $15.73 | $15.94 | $15.94 | 539,363 |
| 2023-04-21 | $16.36 | $16.45 | $16.28 | $16.37 | $16.37 | 169,690 |
| 2023-04-20 | $16.54 | $16.67 | $16.29 | $16.37 | $16.37 | 285,860 |
| 2023-04-19 | $16.42 | $16.97 | $16.42 | $16.62 | $16.62 | 665,753 |
| 2023-04-18 | $16.48 | $16.70 | $16.25 | $16.44 | $16.44 | 251,282 |
| 2023-04-17 | $16.70 | $16.74 | $16.33 | $16.44 | $16.44 | 201,704 |
| 2023-04-14 | $16.61 | $16.75 | $16.46 | $16.67 | $16.67 | 219,878 |
| 2023-04-13 | $16.42 | $16.64 | $16.33 | $16.56 | $16.56 | 236,511 |
| 2023-04-12 | $16.52 | $16.57 | $16.22 | $16.33 | $16.33 | 264,920 |
| 2023-04-11 | $16.41 | $16.55 | $16.25 | $16.40 | $16.40 | 173,068 |
| 2023-04-10 | $16.05 | $16.51 | $16.03 | $16.30 | $16.30 | 237,426 |
| 2023-04-06 | $16.10 | $16.13 | $15.88 | $16.12 | $16.12 | 214,325 |
| 2023-04-05 | $16.19 | $16.19 | $15.78 | $16.09 | $16.09 | 281,443 |
| 2023-04-04 | $16.40 | $16.52 | $16.10 | $16.23 | $16.23 | 190,705 |
| 2023-04-03 | $16.46 | $16.63 | $16.26 | $16.36 | $16.36 | 248,299 |
| 2023-03-31 | $16.50 | $16.63 | $16.30 | $16.42 | $16.42 | 297,780 |
| 2023-03-30 | $16.57 | $16.70 | $16.35 | $16.38 | $16.38 | 214,137 |
| 2023-03-29 | $16.33 | $16.56 | $16.15 | $16.52 | $16.52 | 271,951 |
| 2023-03-28 | $16.22 | $16.42 | $16.15 | $16.27 | $16.27 | 248,719 |
| 2023-03-27 | $16.30 | $16.39 | $16.11 | $16.22 | $16.22 | 331,989 |
| 2023-03-24 | $15.86 | $16.22 | $15.71 | $16.11 | $16.11 | 322,201 |
| 2023-03-23 | $16.40 | $16.47 | $15.74 | $15.95 | $15.95 | 464,946 |
| 2023-03-22 | $16.64 | $16.80 | $16.36 | $16.38 | $16.38 | 393,861 |
| 2023-03-21 | $16.87 | $17.13 | $16.50 | $16.66 | $16.66 | 448,867 |
| 2023-03-20 | $16.80 | $17.11 | $16.52 | $16.57 | $16.57 | 459,629 |
| 2023-03-17 | $17.52 | $17.52 | $16.67 | $16.74 | $16.74 | 646,769 |
| 2023-03-16 | $16.91 | $17.64 | $16.85 | $17.63 | $17.63 | 291,344 |
| 2023-03-15 | $16.59 | $17.15 | $16.42 | $17.08 | $17.08 | 556,256 |
| 2023-03-14 | $17.21 | $17.27 | $16.61 | $16.88 | $16.88 | 398,377 |
| 2023-03-13 | $16.61 | $16.96 | $15.95 | $16.77 | $16.77 | 618,802 |
| 2023-03-10 | $17.21 | $17.46 | $16.80 | $16.83 | $16.83 | 396,307 |
| 2023-03-09 | $17.89 | $18.01 | $17.20 | $17.26 | $17.26 | 618,888 |
| 2023-03-08 | $18.17 | $18.21 | $17.79 | $18.01 | $17.84 | 602,815 |
| 2023-03-07 | $17.90 | $18.50 | $17.83 | $18.12 | $17.95 | 486,924 |
| 2023-03-06 | $18.68 | $18.84 | $17.79 | $17.90 | $17.74 | 816,109 |
| 2023-03-03 | $19.33 | $19.35 | $18.64 | $18.72 | $18.55 | 565,006 |
| 2023-03-02 | $18.79 | $19.26 | $18.69 | $19.26 | $19.08 | 443,811 |
| 2023-03-01 | $18.67 | $19.01 | $18.64 | $18.89 | $18.72 | 398,699 |
| 2023-02-28 | $19.14 | $19.32 | $18.51 | $18.65 | $18.48 | 497,549 |
| 2023-02-27 | $18.66 | $19.31 | $18.66 | $19.17 | $18.99 | 556,808 |
| 2023-02-24 | $18.21 | $18.76 | $18.07 | $18.63 | $18.63 | 570,565 |
| 2023-02-23 | $19.80 | $19.99 | $17.56 | $18.29 | $18.29 | 1,050,993 |
| 2023-02-22 | $17.95 | $18.38 | $17.77 | $18.30 | $18.30 | 610,116 |
| 2023-02-21 | $17.49 | $18.04 | $17.46 | $17.87 | $17.87 | 645,659 |
| 2023-02-17 | $17.39 | $17.73 | $17.22 | $17.68 | $17.68 | 593,300 |
| 2023-02-16 | $17.22 | $17.82 | $17.14 | $17.43 | $17.43 | 559,237 |
| 2023-02-15 | $16.93 | $17.47 | $16.86 | $17.42 | $17.42 | 509,090 |
| 2023-02-14 | $16.93 | $17.15 | $16.71 | $17.07 | $17.07 | 380,092 |
| 2023-02-13 | $16.96 | $17.04 | $16.80 | $16.97 | $16.97 | 327,872 |
| 2023-02-10 | $17.00 | $17.25 | $16.65 | $16.90 | $16.90 | 416,455 |
| 2023-02-09 | $17.19 | $17.64 | $16.99 | $17.03 | $17.03 | 527,946 |
| 2023-02-08 | $17.30 | $17.36 | $16.92 | $16.96 | $16.96 | 287,588 |
| 2023-02-07 | $17.42 | $17.53 | $17.14 | $17.42 | $17.42 | 222,763 |
| 2023-02-06 | $17.60 | $17.70 | $17.25 | $17.42 | $17.42 | 317,169 |
| 2023-02-03 | $17.54 | $17.88 | $17.44 | $17.63 | $17.63 | 338,478 |
| 2023-02-02 | $17.39 | $18.02 | $17.39 | $17.70 | $17.70 | 304,925 |
| 2023-02-01 | $17.39 | $17.41 | $16.55 | $17.28 | $17.28 | 541,612 |
| 2023-01-31 | $17.08 | $17.36 | $17.06 | $17.31 | $17.31 | 261,267 |
| 2023-01-30 | $17.28 | $17.30 | $16.94 | $17.05 | $17.05 | 395,068 |
| 2023-01-27 | $17.57 | $17.70 | $17.27 | $17.41 | $17.41 | 261,855 |
| 2023-01-26 | $17.65 | $17.67 | $17.25 | $17.57 | $17.57 | 327,826 |
| 2023-01-25 | $16.94 | $17.51 | $16.77 | $17.49 | $17.49 | 226,038 |
| 2023-01-24 | $17.77 | $17.82 | $16.91 | $17.09 | $17.09 | 307,748 |
| 2023-01-23 | $17.63 | $17.91 | $17.42 | $17.88 | $17.88 | 271,460 |
| 2023-01-20 | $17.07 | $17.65 | $16.78 | $17.59 | $17.59 | 364,649 |
| 2023-01-19 | $17.07 | $17.35 | $16.80 | $16.88 | $16.88 | 290,440 |
| 2023-01-18 | $17.61 | $17.61 | $17.07 | $17.16 | $17.16 | 383,352 |
| 2023-01-17 | $18.02 | $18.11 | $17.38 | $17.42 | $17.42 | 457,718 |
| 2023-01-13 | $17.90 | $18.14 | $17.90 | $18.11 | $18.11 | 264,079 |
| 2023-01-12 | $18.04 | $18.29 | $17.83 | $18.00 | $18.00 | 375,274 |
| 2023-01-11 | $18.07 | $18.20 | $17.70 | $17.89 | $17.89 | 383,396 |
| 2023-01-10 | $17.85 | $18.21 | $17.80 | $18.07 | $18.07 | 358,620 |
| 2023-01-09 | $17.01 | $17.92 | $16.84 | $17.86 | $17.86 | 342,800 |
| 2023-01-06 | $16.56 | $17.16 | $16.56 | $16.98 | $16.98 | 440,087 |
| 2023-01-05 | $16.46 | $16.58 | $16.07 | $16.45 | $16.45 | 336,651 |
| 2023-01-04 | $15.94 | $16.55 | $15.86 | $16.55 | $16.55 | 306,370 |
| 2023-01-03 | $15.68 | $15.88 | $15.47 | $15.83 | $15.83 | 467,231 |
| 2022-12-30 | $15.59 | $15.71 | $15.31 | $15.48 | $15.48 | 507,792 |
| 2022-12-29 | $15.30 | $15.82 | $15.18 | $15.75 | $15.75 | 380,727 |
| 2022-12-28 | $15.14 | $15.29 | $15.04 | $15.16 | $15.16 | 375,287 |
| 2022-12-27 | $15.40 | $15.41 | $15.08 | $15.14 | $15.14 | 361,390 |
| 2022-12-23 | $15.08 | $15.44 | $15.02 | $15.40 | $15.40 | 249,763 |
| 2022-12-22 | $14.86 | $15.18 | $14.65 | $15.16 | $15.16 | 339,240 |
| 2022-12-21 | $15.34 | $15.34 | $14.88 | $14.94 | $14.94 | 471,896 |
| 2022-12-20 | $15.30 | $15.60 | $15.02 | $15.24 | $15.24 | 380,413 |
| 2022-12-19 | $15.67 | $15.80 | $15.21 | $15.31 | $15.31 | 558,468 |
| 2022-12-16 | $15.36 | $15.79 | $15.35 | $15.54 | $15.54 | 1,308,877 |
| 2022-12-15 | $15.91 | $15.91 | $15.26 | $15.75 | $15.75 | 676,433 |
| 2022-12-14 | $16.62 | $16.97 | $15.90 | $16.11 | $16.11 | 731,751 |
| 2022-12-13 | $16.82 | $17.08 | $16.50 | $16.66 | $16.66 | 989,406 |
| 2022-12-12 | $16.55 | $16.70 | $15.87 | $16.33 | $16.33 | 635,433 |
| 2022-12-09 | $16.39 | $16.86 | $16.32 | $16.69 | $16.69 | 258,411 |
| 2022-12-08 | $16.56 | $16.65 | $16.28 | $16.45 | $16.45 | 443,410 |
| 2022-12-07 | $16.48 | $16.82 | $16.41 | $16.45 | $16.45 | 446,550 |
| 2022-12-06 | $16.77 | $16.82 | $16.14 | $16.27 | $16.27 | 365,065 |
| 2022-12-05 | $16.96 | $17.06 | $16.54 | $16.83 | $16.83 | 469,247 |
| 2022-12-02 | $17.14 | $17.16 | $16.84 | $16.96 | $16.96 | 195,148 |
| 2022-12-01 | $17.66 | $17.75 | $17.33 | $17.40 | $17.40 | 235,071 |
| 2022-11-30 | $17.30 | $17.61 | $17.07 | $17.51 | $17.51 | 308,296 |
| 2022-11-29 | $17.06 | $17.31 | $16.83 | $17.30 | $17.30 | 276,667 |
| 2022-11-28 | $18.11 | $18.18 | $17.06 | $17.11 | $17.11 | 356,076 |
| 2022-11-25 | $17.97 | $18.19 | $17.86 | $18.18 | $18.18 | 133,785 |
| 2022-11-23 | $17.83 | $17.99 | $17.69 | $17.84 | $17.84 | 203,856 |
| 2022-11-22 | $17.42 | $17.83 | $17.10 | $17.80 | $17.80 | 299,611 |
| 2022-11-21 | $17.47 | $17.47 | $17.18 | $17.34 | $17.34 | 213,739 |
| 2022-11-18 | $17.83 | $17.86 | $17.37 | $17.45 | $17.45 | 322,155 |
| 2022-11-17 | $17.52 | $17.63 | $17.29 | $17.41 | $17.41 | 372,048 |
| 2022-11-16 | $17.90 | $17.95 | $17.51 | $17.82 | $17.68 | 267,462 |
| 2022-11-15 | $18.08 | $18.50 | $17.91 | $18.02 | $18.02 | 362,093 |
| 2022-11-14 | $17.93 | $18.02 | $17.54 | $17.77 | $17.77 | 483,679 |
| 2022-11-11 | $18.80 | $18.95 | $17.99 | $18.01 | $18.01 | 594,274 |
| 2022-11-10 | $17.39 | $18.80 | $17.33 | $18.74 | $18.74 | 454,745 |
| 2022-11-09 | $17.43 | $17.47 | $16.91 | $16.94 | $16.94 | 403,693 |
| 2022-11-08 | $17.56 | $17.73 | $17.32 | $17.64 | $17.64 | 494,387 |
| 2022-11-07 | $18.02 | $18.45 | $16.61 | $17.43 | $17.43 | 793,972 |
| 2022-11-04 | $20.07 | $20.12 | $18.35 | $18.96 | $18.96 | 577,892 |
| 2022-11-03 | $20.01 | $20.52 | $19.95 | $20.16 | $20.16 | 266,364 |
| 2022-11-02 | $20.62 | $20.95 | $20.22 | $20.24 | $20.24 | 346,608 |
| 2022-11-01 | $20.94 | $21.00 | $20.38 | $20.66 | $20.66 | 410,134 |
| 2022-10-31 | $20.85 | $21.13 | $20.64 | $20.78 | $20.78 | 272,702 |
| 2022-10-28 | $20.56 | $20.96 | $20.22 | $20.85 | $20.85 | 264,585 |
| 2022-10-27 | $20.21 | $20.75 | $20.07 | $20.54 | $20.54 | 268,656 |
| 2022-10-26 | $19.88 | $20.71 | $19.88 | $20.01 | $20.01 | 286,738 |
| 2022-10-25 | $19.01 | $19.79 | $18.98 | $19.74 | $19.74 | 350,555 |
| 2022-10-24 | $19.33 | $19.56 | $18.92 | $19.00 | $19.00 | 229,817 |
| 2022-10-21 | $19.28 | $19.42 | $18.88 | $19.25 | $19.25 | 169,657 |
| 2022-10-20 | $18.98 | $19.57 | $18.98 | $19.12 | $19.12 | 231,086 |
| 2022-10-19 | $18.84 | $19.21 | $18.80 | $19.01 | $19.01 | 249,080 |
| 2022-10-18 | $18.77 | $19.07 | $18.56 | $18.98 | $18.98 | 339,112 |
| 2022-10-17 | $18.34 | $18.53 | $18.19 | $18.37 | $18.37 | 304,230 |
| 2022-10-14 | $18.43 | $18.54 | $18.07 | $18.27 | $18.27 | 308,540 |
| 2022-10-13 | $17.75 | $18.30 | $17.43 | $18.23 | $18.23 | 255,095 |
| 2022-10-12 | $17.26 | $18.00 | $16.87 | $17.87 | $17.87 | 296,099 |
| 2022-10-11 | $17.00 | $17.42 | $16.74 | $17.25 | $17.25 | 397,173 |
| 2022-10-10 | $17.13 | $17.51 | $16.99 | $17.08 | $17.08 | 324,062 |
| 2022-10-07 | $17.38 | $17.50 | $16.98 | $17.09 | $17.09 | 285,448 |
| 2022-10-06 | $17.58 | $18.17 | $17.47 | $17.51 | $17.51 | 327,187 |
| 2022-10-05 | $17.36 | $17.81 | $17.36 | $17.72 | $17.72 | 218,599 |
| 2022-10-04 | $16.95 | $17.76 | $16.95 | $17.70 | $17.70 | 432,152 |
| 2022-10-03 | $17.02 | $17.03 | $16.23 | $16.60 | $16.60 | 264,792 |
| 2022-09-30 | $17.01 | $17.30 | $16.84 | $16.86 | $16.86 | 373,182 |
| 2022-09-29 | $16.97 | $17.23 | $16.69 | $17.16 | $17.16 | 289,837 |
| 2022-09-28 | $16.70 | $17.33 | $16.53 | $17.25 | $17.25 | 313,961 |
| 2022-09-27 | $16.43 | $16.98 | $16.39 | $16.67 | $16.67 | 413,395 |
| 2022-09-26 | $16.36 | $16.86 | $16.20 | $16.25 | $16.25 | 531,485 |
| 2022-09-23 | $16.60 | $16.60 | $15.87 | $16.36 | $16.36 | 654,749 |
| 2022-09-22 | $17.02 | $17.04 | $16.39 | $16.45 | $16.45 | 432,537 |
| 2022-09-21 | $17.02 | $17.49 | $16.99 | $17.09 | $17.09 | 394,792 |
| 2022-09-20 | $17.20 | $17.22 | $16.63 | $16.98 | $16.98 | 423,684 |
| 2022-09-19 | $17.53 | $17.88 | $16.99 | $17.25 | $17.25 | 502,618 |
| 2022-09-16 | $17.60 | $17.94 | $17.29 | $17.92 | $17.92 | 664,331 |
| 2022-09-15 | $17.94 | $18.29 | $17.78 | $17.87 | $17.87 | 363,238 |
| 2022-09-14 | $17.96 | $18.14 | $17.73 | $18.05 | $18.05 | 369,939 |
| 2022-09-13 | $18.32 | $18.44 | $17.88 | $17.92 | $17.92 | 359,960 |
| 2022-09-12 | $18.71 | $18.94 | $18.61 | $18.85 | $18.85 | 267,828 |
| 2022-09-09 | $18.31 | $18.63 | $18.23 | $18.53 | $18.53 | 274,858 |
| 2022-09-08 | $17.95 | $18.15 | $17.60 | $18.13 | $18.13 | 335,745 |
| 2022-09-07 | $17.50 | $18.12 | $17.30 | $18.06 | $18.06 | 293,195 |
| 2022-09-06 | $18.02 | $18.11 | $17.22 | $17.50 | $17.50 | 396,208 |
| 2022-09-02 | $18.49 | $18.65 | $17.93 | $18.02 | $18.02 | 252,623 |
| 2022-09-01 | $18.08 | $18.37 | $17.89 | $18.35 | $18.35 | 206,478 |
| 2022-08-31 | $18.58 | $18.65 | $18.20 | $18.22 | $18.22 | 185,625 |
| 2022-08-30 | $18.81 | $19.07 | $18.47 | $18.57 | $18.57 | 383,410 |
| 2022-08-29 | $18.50 | $18.98 | $18.39 | $18.88 | $18.88 | 219,677 |
| 2022-08-26 | $19.56 | $19.59 | $18.63 | $18.68 | $18.68 | 211,843 |
| 2022-08-25 | $19.44 | $19.88 | $18.85 | $19.60 | $19.60 | 249,058 |
| 2022-08-24 | $18.95 | $19.48 | $18.87 | $19.23 | $19.23 | 215,529 |
| 2022-08-23 | $18.89 | $19.41 | $18.89 | $19.05 | $19.05 | 349,121 |
| 2022-08-22 | $19.09 | $19.23 | $18.74 | $18.82 | $18.82 | 431,851 |
| 2022-08-19 | $19.44 | $19.72 | $19.34 | $19.51 | $19.51 | 413,029 |
| 2022-08-18 | $19.07 | $19.76 | $19.06 | $19.70 | $19.70 | 341,056 |
| 2022-08-17 | $19.65 | $19.86 | $19.19 | $19.29 | $19.15 | 395,492 |
| 2022-08-16 | $19.80 | $20.36 | $19.64 | $20.03 | $19.89 | 380,642 |
| 2022-08-15 | $19.88 | $20.29 | $19.64 | $19.82 | $19.68 | 332,991 |
| 2022-08-12 | $19.56 | $20.09 | $19.56 | $20.08 | $19.94 | 322,212 |
| 2022-08-11 | $19.55 | $19.80 | $19.35 | $19.61 | $19.47 | 338,263 |
| 2022-08-10 | $18.72 | $19.61 | $18.72 | $19.42 | $19.28 | 465,230 |
| 2022-08-09 | $18.75 | $18.78 | $18.27 | $18.45 | $18.32 | 505,546 |
| 2022-08-08 | $18.18 | $18.90 | $18.08 | $18.78 | $18.65 | 755,757 |
| 2022-08-05 | $18.25 | $19.69 | $17.95 | $18.08 | $17.95 | 544,036 |
| 2022-08-04 | $18.40 | $18.40 | $17.94 | $18.09 | $17.96 | 377,592 |
| 2022-08-03 | $17.88 | $18.50 | $17.88 | $18.37 | $18.24 | 240,141 |
| 2022-08-02 | $17.41 | $17.99 | $17.25 | $17.84 | $17.71 | 262,222 |
| 2022-08-01 | $17.46 | $17.87 | $17.23 | $17.54 | $17.42 | 555,179 |
| 2022-07-29 | $17.60 | $17.76 | $17.31 | $17.55 | $17.43 | 354,848 |
| 2022-07-28 | $16.67 | $17.71 | $16.67 | $17.63 | $17.51 | 420,446 |
| 2022-07-27 | $16.39 | $16.75 | $16.33 | $16.68 | $16.56 | 300,748 |
| 2022-07-26 | $16.43 | $16.74 | $16.05 | $16.13 | $16.02 | 518,762 |
| 2022-07-25 | $17.02 | $17.09 | $16.45 | $16.60 | $16.48 | 621,911 |
| 2022-07-22 | $17.49 | $17.89 | $16.86 | $16.97 | $16.85 | 377,920 |
| 2022-07-21 | $17.28 | $17.74 | $17.06 | $17.65 | $17.53 | 523,176 |
| 2022-07-20 | $16.86 | $17.20 | $16.40 | $17.15 | $17.03 | 265,949 |
| 2022-07-19 | $16.50 | $16.94 | $16.39 | $16.81 | $16.69 | 323,704 |
| 2022-07-18 | $16.26 | $16.46 | $16.10 | $16.22 | $16.11 | 292,712 |
| 2022-07-15 | $16.01 | $16.29 | $15.83 | $16.10 | $15.99 | 310,726 |
| 2022-07-14 | $15.44 | $15.77 | $15.40 | $15.73 | $15.62 | 233,173 |
| 2022-07-13 | $15.29 | $15.67 | $15.16 | $15.63 | $15.52 | 319,854 |
| 2022-07-12 | $15.56 | $16.02 | $15.51 | $15.52 | $15.41 | 283,522 |
| 2022-07-11 | $15.96 | $16.11 | $15.51 | $15.60 | $15.49 | 304,102 |
| 2022-07-08 | $16.15 | $16.29 | $15.91 | $16.13 | $16.02 | 260,924 |
| 2022-07-07 | $16.40 | $16.61 | $16.15 | $16.17 | $16.06 | 310,738 |
| 2022-07-06 | $16.82 | $17.08 | $16.11 | $16.19 | $16.08 | 265,772 |
| 2022-07-05 | $16.29 | $16.85 | $16.01 | $16.79 | $16.67 | 249,093 |
| 2022-07-01 | $16.16 | $16.67 | $16.14 | $16.62 | $16.50 | 254,163 |
| 2022-06-30 | $16.26 | $16.34 | $15.89 | $16.26 | $16.15 | 381,003 |
| 2022-06-29 | $17.17 | $17.17 | $16.25 | $16.45 | $16.33 | 333,851 |
| 2022-06-28 | $17.55 | $17.72 | $17.08 | $17.19 | $17.07 | 366,154 |
| 2022-06-27 | $17.80 | $17.80 | $17.33 | $17.44 | $17.32 | 285,809 |
| 2022-06-24 | $17.12 | $17.82 | $16.94 | $17.70 | $17.58 | 546,974 |
| 2022-06-23 | $16.76 | $17.05 | $16.52 | $17.02 | $16.90 | 262,600 |
| 2022-06-22 | $16.40 | $16.84 | $16.22 | $16.71 | $16.59 | 311,989 |
| 2022-06-21 | $17.18 | $17.70 | $16.40 | $16.62 | $16.50 | 423,072 |
| 2022-06-17 | $16.79 | $17.22 | $16.79 | $17.02 | $16.90 | 467,539 |
| 2022-06-16 | $17.51 | $17.54 | $16.68 | $16.85 | $16.73 | 285,834 |
| 2022-06-15 | $17.90 | $18.39 | $17.67 | $17.95 | $17.82 | 271,809 |
| 2022-06-14 | $17.61 | $18.04 | $17.61 | $17.75 | $17.62 | 303,769 |
| 2022-06-13 | $18.20 | $18.38 | $17.56 | $17.59 | $17.47 | 342,436 |
| 2022-06-10 | $18.48 | $18.86 | $18.24 | $18.60 | $18.47 | 353,445 |
| 2022-06-09 | $18.92 | $19.21 | $18.65 | $18.94 | $18.81 | 274,582 |
| 2022-06-08 | $18.80 | $19.22 | $18.75 | $18.97 | $18.84 | 152,613 |
| 2022-06-07 | $18.75 | $19.23 | $18.50 | $19.10 | $18.97 | 267,821 |
| 2022-06-06 | $18.98 | $19.14 | $18.44 | $18.89 | $18.76 | 266,014 |
| 2022-06-03 | $19.07 | $19.07 | $18.60 | $18.95 | $18.82 | 311,292 |
| 2022-06-02 | $18.37 | $19.04 | $18.35 | $19.02 | $18.89 | 391,467 |
| 2022-06-01 | $18.62 | $18.62 | $17.99 | $18.38 | $18.25 | 186,967 |
| 2022-05-31 | $18.62 | $18.78 | $18.20 | $18.43 | $18.30 | 262,026 |
| 2022-05-27 | $18.39 | $18.90 | $18.35 | $18.75 | $18.62 | 200,786 |
| 2022-05-26 | $17.60 | $18.34 | $17.60 | $18.12 | $17.99 | 184,917 |
| 2022-05-25 | $16.27 | $17.66 | $16.27 | $17.48 | $17.36 | 285,553 |
| 2022-05-24 | $16.98 | $16.98 | $15.95 | $16.22 | $16.11 | 351,234 |
| 2022-05-23 | $17.59 | $17.59 | $16.74 | $17.13 | $17.01 | 495,335 |
| 2022-05-20 | $17.94 | $18.09 | $16.83 | $17.36 | $17.24 | 578,879 |
| 2022-05-19 | $17.88 | $18.36 | $17.55 | $17.76 | $17.63 | 400,148 |
| 2022-05-18 | $18.80 | $18.82 | $17.94 | $18.08 | $17.95 | 389,740 |
| 2022-05-17 | $18.98 | $19.28 | $18.81 | $18.99 | $18.71 | 222,196 |
| 2022-05-16 | $19.11 | $19.20 | $18.43 | $18.48 | $18.21 | 303,823 |
| 2022-05-13 | $19.25 | $19.70 | $19.00 | $19.24 | $18.96 | 219,490 |
| 2022-05-12 | $18.34 | $18.99 | $18.10 | $18.87 | $18.59 | 399,549 |
| 2022-05-11 | $18.93 | $19.14 | $18.33 | $18.38 | $18.11 | 308,502 |
| 2022-05-10 | $18.69 | $19.17 | $18.38 | $18.94 | $18.66 | 340,030 |
| 2022-05-09 | $20.24 | $20.36 | $18.23 | $18.32 | $18.05 | 319,403 |
| 2022-05-06 | $19.52 | $20.43 | $19.22 | $20.24 | $19.94 | 329,179 |
| 2022-05-05 | $20.29 | $20.32 | $19.35 | $19.50 | $19.21 | 395,156 |
| 2022-05-04 | $20.65 | $20.79 | $19.47 | $20.43 | $20.13 | 256,548 |
| 2022-05-03 | $21.49 | $21.49 | $20.42 | $20.74 | $20.44 | 250,701 |
| 2022-05-02 | $21.03 | $21.48 | $20.89 | $21.44 | $21.13 | 192,059 |
| 2022-04-29 | $21.05 | $21.53 | $20.80 | $20.97 | $20.66 | 252,765 |
| 2022-04-28 | $20.82 | $21.23 | $20.43 | $21.07 | $20.76 | 226,766 |
| 2022-04-27 | $20.47 | $21.12 | $20.21 | $20.57 | $20.27 | 361,382 |
| 2022-04-26 | $21.32 | $21.45 | $20.39 | $20.54 | $20.23 | 444,320 |
| 2022-04-25 | $20.91 | $21.71 | $20.88 | $21.48 | $21.16 | 616,429 |
| 2022-04-22 | $21.50 | $21.83 | $20.96 | $21.12 | $20.81 | 456,620 |
| 2022-04-21 | $22.25 | $22.25 | $21.56 | $21.65 | $21.33 | 531,446 |
| 2022-04-20 | $22.10 | $22.53 | $21.71 | $21.75 | $21.43 | 410,198 |
| 2022-04-19 | $21.56 | $22.02 | $21.50 | $21.84 | $21.52 | 307,116 |
| 2022-04-18 | $21.15 | $21.57 | $21.01 | $21.47 | $21.15 | 504,705 |
| 2022-04-14 | $21.56 | $21.60 | $21.09 | $21.15 | $20.84 | 191,107 |
| 2022-04-13 | $21.04 | $21.59 | $21.04 | $21.42 | $21.11 | 262,664 |
| 2022-04-12 | $20.56 | $21.43 | $20.56 | $20.87 | $20.56 | 254,760 |
| 2022-04-11 | $20.69 | $21.08 | $20.41 | $20.47 | $20.17 | 218,803 |
| 2022-04-08 | $20.70 | $21.15 | $19.92 | $20.73 | $20.43 | 253,797 |
| 2022-04-07 | $21.00 | $21.03 | $20.38 | $20.87 | $20.56 | 221,633 |
| 2022-04-06 | $21.85 | $21.85 | $21.02 | $21.02 | $20.71 | 207,903 |
| 2022-04-05 | $22.27 | $22.62 | $21.85 | $22.12 | $21.80 | 197,869 |
| 2022-04-04 | $22.07 | $22.25 | $21.37 | $22.23 | $21.90 | 197,966 |
| 2022-04-01 | $22.95 | $23.19 | $22.17 | $22.27 | $21.94 | 197,504 |
| 2022-03-31 | $22.37 | $23.28 | $22.10 | $22.88 | $22.54 | 423,982 |
| 2022-03-30 | $22.53 | $22.74 | $22.01 | $22.28 | $21.95 | 302,354 |
| 2022-03-29 | $22.15 | $23.09 | $22.15 | $22.78 | $22.45 | 295,286 |
| 2022-03-28 | $22.00 | $22.26 | $21.70 | $21.98 | $21.66 | 240,175 |
| 2022-03-25 | $22.54 | $22.55 | $21.77 | $21.92 | $21.60 | 218,424 |
| 2022-03-24 | $22.34 | $22.82 | $22.14 | $22.48 | $22.15 | 131,418 |
| 2022-03-23 | $22.85 | $23.31 | $22.29 | $22.31 | $21.98 | 125,644 |
| 2022-03-22 | $22.43 | $23.14 | $22.43 | $23.03 | $22.69 | 248,372 |
| 2022-03-21 | $22.57 | $22.79 | $22.10 | $22.43 | $22.10 | 230,489 |
| 2022-03-18 | $22.76 | $22.98 | $22.36 | $22.43 | $22.10 | 486,054 |
| 2022-03-17 | $22.85 | $22.94 | $22.36 | $22.82 | $22.48 | 209,443 |
| 2022-03-16 | $22.64 | $23.17 | $22.33 | $22.97 | $22.63 | 282,517 |
| 2022-03-15 | $22.16 | $22.87 | $21.86 | $22.22 | $21.89 | 333,328 |
| 2022-03-14 | $22.30 | $22.51 | $21.88 | $22.18 | $21.85 | 258,508 |
| 2022-03-11 | $22.70 | $22.89 | $22.07 | $22.22 | $21.89 | 207,055 |
| 2022-03-10 | $22.03 | $22.65 | $21.89 | $22.51 | $22.18 | 192,722 |
| 2022-03-09 | $21.79 | $22.90 | $21.79 | $22.35 | $22.02 | 323,394 |
| 2022-03-08 | $20.51 | $21.99 | $20.01 | $21.02 | $20.71 | 632,476 |
| 2022-03-07 | $23.46 | $23.48 | $20.24 | $20.45 | $20.15 | 561,063 |
| 2022-03-04 | $23.34 | $23.80 | $22.64 | $23.50 | $23.15 | 507,149 |
| 2022-03-03 | $24.32 | $24.32 | $23.39 | $23.94 | $23.59 | 308,983 |
| 2022-03-02 | $23.72 | $24.21 | $23.37 | $24.02 | $23.67 | 336,364 |
| 2022-03-01 | $24.60 | $24.87 | $23.57 | $23.68 | $23.33 | 591,995 |
| 2022-02-28 | $23.89 | $24.93 | $23.80 | $24.81 | $24.45 | 399,630 |
| 2022-02-25 | $23.17 | $24.18 | $22.97 | $24.16 | $23.81 | 380,971 |
| 2022-02-24 | $20.33 | $23.15 | $20.00 | $23.01 | $22.67 | 548,518 |
| 2022-02-23 | $22.74 | $22.93 | $22.33 | $22.55 | $22.22 | 405,337 |
| 2022-02-22 | $23.43 | $23.64 | $22.52 | $22.69 | $22.36 | 448,794 |
| 2022-02-18 | $22.81 | $23.82 | $22.81 | $23.80 | $23.45 | 528,772 |
| 2022-02-17 | $23.31 | $23.61 | $22.78 | $22.91 | $22.57 | 263,150 |
| 2022-02-16 | $22.79 | $23.64 | $22.63 | $23.43 | $23.09 | 250,590 |
| 2022-02-15 | $23.24 | $23.86 | $22.99 | $23.01 | $22.67 | 361,306 |
| 2022-02-14 | $22.60 | $23.37 | $22.46 | $23.16 | $22.82 | 506,746 |
| 2022-02-11 | $22.21 | $23.20 | $22.21 | $22.67 | $22.34 | 445,749 |
| 2022-02-10 | $21.80 | $22.66 | $21.75 | $22.16 | $21.83 | 227,181 |
| 2022-02-09 | $21.68 | $22.17 | $21.48 | $22.15 | $21.82 | 322,925 |
| 2022-02-08 | $20.75 | $21.59 | $20.69 | $21.51 | $21.19 | 284,087 |
| 2022-02-07 | $20.23 | $20.82 | $20.23 | $20.62 | $20.32 | 159,790 |
| 2022-02-04 | $20.03 | $20.41 | $19.62 | $20.28 | $19.98 | 210,492 |
| 2022-02-03 | $20.08 | $20.41 | $19.89 | $20.13 | $19.83 | 271,400 |
| 2022-02-02 | $20.39 | $20.99 | $20.23 | $20.36 | $20.06 | 321,173 |
| 2022-02-01 | $20.12 | $20.47 | $19.95 | $20.30 | $19.88 | 277,056 |
| 2022-01-31 | $19.86 | $20.15 | $19.47 | $20.03 | $19.62 | 350,724 |
| 2022-01-28 | $18.97 | $20.02 | $18.85 | $20.00 | $19.59 | 497,710 |
| 2022-01-27 | $19.30 | $19.59 | $18.73 | $18.96 | $18.57 | 275,041 |
| 2022-01-26 | $19.69 | $20.01 | $19.04 | $19.26 | $18.87 | 288,431 |
| 2022-01-25 | $18.96 | $19.87 | $18.75 | $19.55 | $19.15 | 276,608 |
| 2022-01-24 | $17.97 | $19.35 | $17.97 | $19.30 | $18.91 | 507,738 |
| 2022-01-21 | $18.57 | $18.91 | $18.30 | $18.30 | $17.93 | 276,929 |
| 2022-01-20 | $19.04 | $19.63 | $18.71 | $18.75 | $18.37 | 202,791 |
| 2022-01-19 | $19.57 | $19.87 | $19.16 | $19.24 | $18.85 | 274,913 |
| 2022-01-18 | $20.02 | $20.22 | $19.43 | $19.51 | $19.11 | 198,389 |
| 2022-01-14 | $20.34 | $20.53 | $19.87 | $20.23 | $19.82 | 226,665 |
| 2022-01-13 | $19.96 | $20.85 | $19.96 | $20.54 | $20.12 | 226,077 |
| 2022-01-12 | $20.13 | $20.46 | $19.65 | $19.91 | $19.50 | 276,844 |
| 2022-01-11 | $19.78 | $20.12 | $19.61 | $20.10 | $19.69 | 259,390 |
| 2022-01-10 | $19.62 | $19.92 | $19.07 | $19.81 | $19.40 | 340,396 |
| 2022-01-07 | $20.37 | $20.52 | $19.74 | $19.77 | $19.37 | 279,841 |
| 2022-01-06 | $20.67 | $20.93 | $20.31 | $20.41 | $19.99 | 208,231 |
| 2022-01-05 | $21.20 | $21.52 | $20.54 | $20.61 | $20.19 | 282,034 |
| 2022-01-04 | $20.55 | $21.20 | $20.41 | $21.12 | $20.69 | 355,678 |
| 2022-01-03 | $19.96 | $20.65 | $19.90 | $20.39 | $19.97 | 188,123 |
| 2021-12-31 | $20.00 | $20.05 | $19.70 | $19.90 | $19.49 | 244,783 |
| 2021-12-30 | $19.83 | $20.24 | $19.83 | $19.94 | $19.53 | 159,636 |
| 2021-12-29 | $20.33 | $20.48 | $19.83 | $19.87 | $19.46 | 283,985 |
| 2021-12-28 | $20.14 | $20.52 | $20.01 | $20.41 | $19.99 | 528,500 |
| 2021-12-27 | $20.21 | $20.37 | $19.99 | $20.30 | $19.88 | 267,575 |
| 2021-12-23 | $20.02 | $20.30 | $19.81 | $20.26 | $19.85 | 336,371 |
| 2021-12-22 | $19.64 | $20.17 | $19.38 | $19.96 | $19.55 | 297,512 |
| 2021-12-21 | $18.65 | $19.66 | $18.49 | $19.62 | $19.22 | 358,314 |
| 2021-12-20 | $18.00 | $18.32 | $17.52 | $18.27 | $17.90 | 349,863 |
| 2021-12-17 | $18.06 | $18.75 | $17.52 | $18.48 | $18.10 | 888,143 |
| 2021-12-16 | $18.91 | $18.96 | $17.99 | $18.17 | $17.80 | 252,300 |
| 2021-12-15 | $18.80 | $18.83 | $18.00 | $18.80 | $18.42 | 244,552 |
| 2021-12-14 | $18.66 | $19.16 | $18.60 | $18.88 | $18.49 | 228,316 |
| 2021-12-13 | $19.14 | $19.30 | $18.64 | $18.89 | $18.50 | 251,213 |
| 2021-12-10 | $19.57 | $19.73 | $19.15 | $19.31 | $18.91 | 225,568 |
| 2021-12-09 | $19.56 | $19.92 | $19.46 | $19.48 | $19.08 | 226,147 |
| 2021-12-08 | $19.18 | $20.01 | $19.16 | $19.77 | $19.37 | 196,874 |
| 2021-12-07 | $19.36 | $19.71 | $19.08 | $19.14 | $18.75 | 319,537 |
| 2021-12-06 | $18.57 | $19.36 | $18.56 | $19.06 | $18.67 | 374,303 |
| 2021-12-03 | $18.39 | $18.45 | $17.95 | $18.26 | $17.89 | 547,875 |
| 2021-12-02 | $16.98 | $18.61 | $16.98 | $18.42 | $18.04 | 652,102 |
| 2021-12-01 | $17.40 | $18.06 | $16.54 | $16.85 | $16.51 | 849,031 |
| 2021-11-30 | $16.82 | $17.49 | $16.45 | $17.00 | $16.65 | 743,945 |
| 2021-11-29 | $17.85 | $18.15 | $16.91 | $16.97 | $16.62 | 452,089 |
| 2021-11-26 | $16.84 | $17.70 | $16.47 | $17.63 | $17.27 | 606,318 |
| 2021-11-24 | $18.10 | $18.23 | $17.95 | $18.09 | $17.72 | 252,652 |
| 2021-11-23 | $18.44 | $18.64 | $18.23 | $18.26 | $17.89 | 247,000 |
| 2021-11-22 | $18.29 | $18.76 | $18.02 | $18.47 | $18.09 | 283,218 |
| 2021-11-19 | $18.35 | $18.37 | $17.90 | $18.20 | $17.83 | 341,273 |
| 2021-11-18 | $19.05 | $19.12 | $18.25 | $18.63 | $18.25 | 396,742 |
| 2021-11-17 | $18.90 | $19.12 | $18.70 | $19.05 | $18.66 | 236,535 |
| 2021-11-16 | $19.00 | $19.10 | $18.87 | $19.00 | $18.61 | 275,136 |
| 2021-11-15 | $19.09 | $19.20 | $18.94 | $19.04 | $18.65 | 292,570 |
| 2021-11-12 | $19.00 | $19.21 | $18.87 | $19.00 | $18.61 | 241,889 |
| 2021-11-11 | $19.10 | $19.14 | $18.88 | $19.01 | $18.62 | 222,074 |
| 2021-11-10 | $19.66 | $19.72 | $19.05 | $19.10 | $18.71 | 213,508 |
| 2021-11-09 | $19.69 | $19.85 | $19.23 | $19.82 | $19.41 | 202,774 |
| 2021-11-08 | $20.45 | $20.45 | $19.64 | $19.66 | $19.26 | 350,470 |
| 2021-11-05 | $19.62 | $20.37 | $19.62 | $20.30 | $19.88 | 381,476 |
| 2021-11-04 | $18.86 | $19.42 | $18.67 | $19.14 | $18.75 | 345,016 |
| 2021-11-03 | $18.28 | $19.27 | $18.25 | $18.80 | $18.42 | 543,196 |
| 2021-11-02 | $18.98 | $18.99 | $17.75 | $18.43 | $18.05 | 750,982 |
| 2021-11-01 | $19.30 | $19.39 | $18.94 | $18.99 | $18.60 | 352,837 |
| 2021-10-29 | $19.17 | $20.03 | $18.86 | $19.34 | $18.94 | 527,482 |
| 2021-10-28 | $18.88 | $19.18 | $18.74 | $18.91 | $18.52 | 414,937 |
| 2021-10-27 | $19.00 | $19.01 | $18.68 | $18.83 | $18.44 | 394,484 |
| 2021-10-26 | $19.21 | $19.50 | $18.88 | $18.98 | $18.59 | 262,317 |
| 2021-10-25 | $19.19 | $19.27 | $18.93 | $19.04 | $18.65 | 302,850 |
| 2021-10-22 | $19.02 | $19.35 | $18.82 | $19.22 | $18.83 | 237,213 |
| 2021-10-21 | $19.03 | $19.41 | $18.93 | $19.02 | $18.63 | 238,428 |
| 2021-10-20 | $18.73 | $19.43 | $18.40 | $19.00 | $18.61 | 418,964 |
| 2021-10-19 | $19.61 | $19.80 | $19.10 | $19.17 | $18.78 | 254,253 |
| 2021-10-18 | $19.40 | $19.65 | $19.24 | $19.51 | $19.11 | 219,478 |
| 2021-10-15 | $21.21 | $21.21 | $19.53 | $19.56 | $19.16 | 222,469 |
| 2021-10-14 | $19.82 | $20.29 | $19.79 | $20.21 | $19.80 | 357,583 |
| 2021-10-13 | $19.23 | $19.66 | $18.88 | $19.65 | $19.25 | 392,626 |
| 2021-10-12 | $19.10 | $19.53 | $19.05 | $19.26 | $18.87 | 244,649 |
| 2021-10-11 | $19.18 | $19.43 | $19.00 | $19.05 | $18.66 | 314,004 |
| 2021-10-08 | $19.84 | $20.03 | $19.17 | $19.19 | $18.80 | 352,256 |
| 2021-10-07 | $20.20 | $20.47 | $19.85 | $19.88 | $19.47 | 344,267 |
| 2021-10-06 | $20.18 | $20.39 | $19.43 | $20.08 | $19.67 | 686,088 |
| 2021-10-05 | $21.31 | $21.31 | $20.51 | $20.56 | $20.14 | 386,204 |
| 2021-10-04 | $21.87 | $21.97 | $21.25 | $21.32 | $20.88 | 310,280 |
| 2021-10-01 | $21.09 | $22.27 | $21.03 | $21.90 | $21.45 | 354,270 |
| 2021-09-30 | $21.28 | $21.32 | $20.69 | $20.71 | $20.29 | 278,069 |
| 2021-09-29 | $21.55 | $21.89 | $21.15 | $21.22 | $20.79 | 293,684 |
| 2021-09-28 | $21.82 | $22.06 | $21.22 | $21.33 | $20.89 | 392,388 |
| 2021-09-27 | $21.36 | $22.32 | $21.36 | $21.97 | $21.52 | 388,511 |
| 2021-09-24 | $20.80 | $21.46 | $20.45 | $21.33 | $20.89 | 255,680 |
| 2021-09-23 | $20.40 | $21.29 | $20.40 | $20.92 | $20.49 | 297,842 |
| 2021-09-22 | $20.03 | $20.44 | $19.94 | $20.25 | $19.84 | 347,767 |
| 2021-09-21 | $20.11 | $20.34 | $19.69 | $19.85 | $19.44 | 316,559 |
| 2021-09-20 | $20.59 | $20.68 | $19.82 | $20.14 | $19.73 | 552,798 |
| 2021-09-17 | $20.36 | $20.42 | $19.85 | $20.23 | $19.82 | 630,223 |
| 2021-09-16 | $20.46 | $20.62 | $20.22 | $20.31 | $19.89 | 330,792 |
| 2021-09-15 | $19.91 | $20.33 | $19.53 | $20.33 | $19.91 | 445,890 |
| 2021-09-14 | $20.15 | $20.15 | $19.60 | $20.01 | $19.60 | 351,008 |
| 2021-09-13 | $20.09 | $20.20 | $19.40 | $20.11 | $19.70 | 241,193 |
| 2021-09-10 | $20.22 | $20.38 | $19.71 | $19.84 | $19.43 | 306,816 |
| 2021-09-09 | $20.00 | $20.39 | $19.85 | $20.01 | $19.60 | 236,246 |
| 2021-09-08 | $20.00 | $20.18 | $19.86 | $20.03 | $19.62 | 222,072 |
| 2021-09-07 | $20.22 | $20.22 | $19.90 | $20.05 | $19.64 | 376,600 |
| 2021-09-03 | $20.53 | $20.67 | $20.26 | $20.32 | $19.90 | 297,845 |
| 2021-09-02 | $20.70 | $20.99 | $20.64 | $20.67 | $20.25 | 283,108 |
| 2021-09-01 | $20.56 | $20.82 | $20.44 | $20.78 | $20.35 | 289,360 |
| 2021-08-31 | $20.05 | $20.56 | $19.82 | $20.49 | $20.07 | 342,827 |
| 2021-08-30 | $20.81 | $20.81 | $19.96 | $20.14 | $19.73 | 278,901 |
| 2021-08-27 | $19.81 | $20.99 | $19.81 | $20.85 | $20.42 | 496,444 |
| 2021-08-26 | $19.87 | $20.28 | $19.51 | $19.59 | $19.19 | 389,548 |
| 2021-08-25 | $19.67 | $20.28 | $19.52 | $20.01 | $19.60 | 303,794 |
| 2021-08-24 | $19.24 | $19.92 | $19.17 | $19.77 | $19.37 | 411,722 |
| 2021-08-23 | $18.93 | $19.32 | $18.69 | $19.12 | $18.73 | 406,923 |
| 2021-08-20 | $18.00 | $18.95 | $18.00 | $18.81 | $18.43 | 483,139 |
| 2021-08-19 | $18.33 | $18.68 | $17.85 | $18.18 | $17.81 | 577,789 |
| 2021-08-18 | $19.06 | $19.39 | $18.34 | $18.67 | $18.29 | 722,429 |
| 2021-08-17 | $19.76 | $19.88 | $19.03 | $19.13 | $18.74 | 394,254 |
| 2021-08-16 | $20.14 | $20.33 | $19.83 | $20.11 | $19.70 | 256,441 |
| 2021-08-13 | $20.43 | $20.43 | $19.97 | $20.38 | $19.96 | 203,957 |
| 2021-08-12 | $21.45 | $21.64 | $20.03 | $20.43 | $20.01 | 315,527 |
| 2021-08-11 | $20.15 | $20.60 | $19.75 | $20.59 | $20.17 | 213,361 |
| 2021-08-10 | $19.53 | $20.31 | $19.41 | $20.10 | $19.69 | 309,564 |
| 2021-08-09 | $19.99 | $20.08 | $19.02 | $19.45 | $19.05 | 742,387 |
| 2021-08-06 | $19.92 | $20.37 | $19.56 | $20.20 | $19.79 | 453,204 |
| 2021-08-05 | $19.77 | $20.21 | $19.59 | $19.75 | $19.35 | 532,536 |
| 2021-08-04 | $19.14 | $19.90 | $18.90 | $19.56 | $19.16 | 696,791 |
| 2021-08-03 | $19.85 | $19.94 | $18.71 | $19.55 | $19.15 | 449,583 |
| 2021-08-02 | $20.13 | $20.80 | $19.79 | $19.87 | $19.46 | 259,195 |
| 2021-07-30 | $20.08 | $20.38 | $19.80 | $19.97 | $19.56 | 377,506 |
| 2021-07-29 | $20.20 | $20.74 | $19.98 | $20.34 | $19.92 | 243,794 |
| 2021-07-28 | $20.85 | $20.86 | $19.86 | $20.03 | $19.62 | 331,425 |
| 2021-07-27 | $20.77 | $20.93 | $20.31 | $20.72 | $20.30 | 194,574 |
| 2021-07-26 | $20.41 | $21.07 | $20.41 | $21.00 | $20.57 | 241,087 |
| 2021-07-23 | $20.87 | $20.97 | $20.24 | $20.30 | $19.88 | 257,975 |
| 2021-07-22 | $21.24 | $21.24 | $20.38 | $20.56 | $20.14 | 578,937 |
| 2021-07-21 | $20.35 | $21.43 | $20.26 | $21.32 | $20.88 | 353,549 |
| 2021-07-20 | $19.37 | $20.39 | $19.37 | $20.09 | $19.68 | 443,079 |
| 2021-07-19 | $19.55 | $19.87 | $18.90 | $19.16 | $18.77 | 695,999 |
| 2021-07-16 | $21.49 | $21.75 | $20.29 | $20.40 | $19.98 | 386,399 |
| 2021-07-15 | $21.64 | $21.69 | $20.64 | $21.12 | $20.69 | 321,282 |
| 2021-07-14 | $22.50 | $22.85 | $21.82 | $21.90 | $21.45 | 275,380 |
| 2021-07-13 | $22.65 | $22.65 | $22.15 | $22.39 | $21.93 | 169,395 |
| 2021-07-12 | $22.60 | $22.98 | $22.00 | $22.92 | $22.45 | 250,091 |
| 2021-07-09 | $22.00 | $22.67 | $21.63 | $22.62 | $22.16 | 210,787 |
| 2021-07-08 | $21.54 | $22.03 | $21.27 | $21.59 | $21.15 | 280,775 |
| 2021-07-07 | $22.93 | $23.13 | $21.87 | $22.16 | $21.71 | 416,729 |
| 2021-07-06 | $22.99 | $23.22 | $22.33 | $22.91 | $22.44 | 344,332 |
| 2021-07-02 | $23.53 | $23.57 | $23.05 | $23.09 | $22.62 | 254,671 |
| 2021-07-01 | $23.32 | $23.58 | $23.03 | $23.33 | $22.85 | 218,488 |
| 2021-06-30 | $22.71 | $23.18 | $22.50 | $23.03 | $22.56 | 442,919 |
| 2021-06-29 | $22.98 | $23.31 | $22.65 | $22.77 | $22.30 | 265,839 |
| 2021-06-28 | $23.55 | $23.75 | $22.37 | $22.95 | $22.48 | 363,214 |
| 2021-06-25 | $23.93 | $24.12 | $23.55 | $23.63 | $23.15 | 389,269 |
| 2021-06-24 | $23.81 | $24.10 | $23.48 | $24.04 | $23.55 | 289,118 |
| 2021-06-23 | $23.16 | $23.77 | $23.05 | $23.50 | $23.02 | 274,724 |
| 2021-06-22 | $22.69 | $23.37 | $22.55 | $23.25 | $22.77 | 258,973 |
| 2021-06-21 | $22.33 | $22.95 | $22.08 | $22.93 | $22.46 | 295,377 |
| 2021-06-18 | $22.27 | $22.74 | $22.01 | $22.10 | $21.65 | 798,244 |
| 2021-06-17 | $23.82 | $23.86 | $22.37 | $22.73 | $22.26 | 388,270 |
| 2021-06-16 | $23.92 | $24.06 | $23.25 | $23.68 | $23.20 | 396,723 |
| 2021-06-15 | $24.15 | $24.34 | $23.78 | $24.08 | $23.59 | 597,128 |
| 2021-06-14 | $24.50 | $24.67 | $23.97 | $24.10 | $23.61 | 320,765 |
| 2021-06-11 | $24.64 | $25.05 | $24.12 | $24.44 | $23.94 | 288,173 |
| 2021-06-10 | $24.96 | $25.06 | $24.17 | $24.64 | $24.14 | 400,483 |
| 2021-06-09 | $25.75 | $25.84 | $24.78 | $24.78 | $24.27 | 774,369 |
| 2021-06-08 | $24.25 | $25.64 | $23.96 | $25.57 | $25.05 | 565,793 |
| 2021-06-07 | $23.25 | $23.67 | $22.87 | $23.63 | $23.15 | 244,271 |
| 2021-06-04 | $22.81 | $22.96 | $22.34 | $22.83 | $22.36 | 257,722 |
| 2021-06-03 | $23.07 | $23.31 | $22.40 | $22.80 | $22.33 | 296,549 |
| 2021-06-02 | $23.99 | $24.04 | $23.11 | $23.18 | $22.71 | 348,583 |
| 2021-06-01 | $24.31 | $24.37 | $23.66 | $23.89 | $23.40 | 273,094 |
| 2021-05-28 | $24.22 | $24.29 | $23.61 | $24.14 | $23.65 | 189,604 |
| 2021-05-27 | $24.82 | $24.94 | $24.11 | $24.24 | $23.74 | 188,409 |
| 2021-05-26 | $23.77 | $24.64 | $23.77 | $24.52 | $24.02 | 239,412 |
| 2021-05-25 | $24.30 | $24.68 | $23.63 | $23.63 | $23.15 | 283,194 |
| 2021-05-24 | $24.04 | $24.25 | $23.50 | $24.07 | $23.58 | 314,972 |
| 2021-05-21 | $24.25 | $24.76 | $23.58 | $23.75 | $23.26 | 258,972 |
| 2021-05-20 | $24.37 | $24.49 | $23.60 | $23.97 | $23.48 | 240,322 |
| 2021-05-19 | $23.80 | $24.45 | $23.11 | $24.37 | $23.87 | 247,900 |
| 2021-05-18 | $24.64 | $24.77 | $24.00 | $24.32 | $23.82 | 253,683 |
| 2021-05-17 | $24.83 | $25.05 | $24.14 | $24.54 | $24.04 | 291,083 |
| 2021-05-14 | $24.35 | $25.13 | $24.32 | $25.07 | $24.56 | 324,517 |
| 2021-05-13 | $23.37 | $24.14 | $22.66 | $24.05 | $23.56 | 680,068 |
| 2021-05-12 | $25.46 | $25.46 | $23.07 | $23.13 | $22.66 | 705,295 |
| 2021-05-11 | $26.08 | $26.48 | $24.54 | $25.61 | $25.09 | 461,127 |
| 2021-05-10 | $27.50 | $28.73 | $26.83 | $26.84 | $26.29 | 581,023 |
| 2021-05-07 | $27.27 | $27.40 | $26.35 | $27.07 | $26.52 | 574,442 |
| 2021-05-06 | $26.61 | $26.90 | $26.04 | $26.70 | $26.15 | 542,587 |
| 2021-05-05 | $27.35 | $27.49 | $26.28 | $26.53 | $25.99 | 290,382 |
| 2021-05-04 | $26.42 | $27.10 | $25.70 | $27.05 | $26.50 | 508,631 |
| 2021-05-03 | $26.38 | $26.51 | $25.80 | $26.27 | $25.73 | 341,348 |
| 2021-04-30 | $26.03 | $26.78 | $25.78 | $26.11 | $25.58 | 407,807 |
| 2021-04-29 | $25.00 | $26.12 | $24.83 | $26.03 | $25.50 | 527,183 |
| 2021-04-28 | $24.63 | $25.05 | $24.43 | $24.65 | $24.15 | 309,980 |
| 2021-04-27 | $24.56 | $24.86 | $24.15 | $24.61 | $24.11 | 261,550 |
| 2021-04-26 | $24.56 | $25.14 | $24.50 | $24.64 | $24.14 | 191,174 |
| 2021-04-23 | $24.62 | $24.71 | $24.24 | $24.47 | $23.97 | 176,221 |
| 2021-04-22 | $24.35 | $24.95 | $24.28 | $24.63 | $24.13 | 347,735 |
| 2021-04-21 | $23.76 | $24.45 | $23.37 | $24.35 | $23.85 | 204,183 |
| 2021-04-20 | $24.38 | $24.46 | $23.03 | $23.86 | $23.37 | 331,105 |
| 2021-04-19 | $24.98 | $24.98 | $24.33 | $24.56 | $24.06 | 239,972 |
| 2021-04-16 | $25.15 | $25.54 | $24.74 | $24.95 | $24.44 | 167,994 |
| 2021-04-15 | $25.00 | $25.16 | $24.48 | $25.15 | $24.64 | 207,223 |
| 2021-04-14 | $24.60 | $25.56 | $24.60 | $24.87 | $24.36 | 284,302 |
| 2021-04-13 | $24.70 | $25.04 | $24.10 | $24.53 | $24.03 | 352,368 |
| 2021-04-12 | $24.51 | $25.17 | $24.47 | $24.77 | $24.26 | 244,922 |
| 2021-04-09 | $24.95 | $24.95 | $24.20 | $24.65 | $24.15 | 283,660 |
| 2021-04-08 | $24.75 | $24.97 | $24.23 | $24.81 | $24.30 | 309,012 |
| 2021-04-07 | $24.30 | $25.10 | $24.01 | $24.77 | $24.26 | 331,104 |
| 2021-04-06 | $24.46 | $25.10 | $24.35 | $24.37 | $23.87 | 186,911 |
| 2021-04-05 | $25.20 | $25.20 | $24.19 | $24.26 | $23.76 | 255,948 |
| 2021-04-01 | $24.80 | $25.10 | $24.33 | $24.93 | $24.42 | 272,199 |
| 2021-03-31 | $25.18 | $25.83 | $24.79 | $24.83 | $24.32 | 532,160 |
| 2021-03-30 | $24.37 | $25.25 | $24.37 | $25.24 | $24.72 | 280,416 |
| 2021-03-29 | $25.53 | $25.75 | $24.30 | $24.42 | $23.92 | 342,114 |
| 2021-03-26 | $24.64 | $25.64 | $24.61 | $25.52 | $25.00 | 414,638 |
| 2021-03-25 | $22.35 | $24.47 | $22.00 | $24.30 | $23.80 | 663,953 |
| 2021-03-24 | $23.34 | $24.11 | $22.38 | $22.40 | $21.94 | 383,885 |
| 2021-03-23 | $23.79 | $24.07 | $22.88 | $22.93 | $22.46 | 392,529 |
| 2021-03-22 | $24.66 | $25.08 | $23.83 | $23.83 | $23.34 | 339,181 |
| 2021-03-19 | $24.27 | $24.92 | $23.61 | $24.82 | $24.31 | 723,694 |
| 2021-03-18 | $25.24 | $25.40 | $24.29 | $24.46 | $23.96 | 434,924 |
| 2021-03-17 | $25.35 | $25.60 | $25.01 | $25.39 | $24.87 | 293,979 |
| 2021-03-16 | $26.32 | $26.32 | $25.19 | $25.40 | $24.88 | 349,756 |
| 2021-03-15 | $26.81 | $26.87 | $25.75 | $26.48 | $25.94 | 431,027 |
| 2021-03-12 | $25.59 | $26.53 | $25.59 | $26.43 | $25.89 | 543,143 |
| 2021-03-11 | $25.15 | $25.99 | $25.10 | $25.79 | $25.26 | 370,424 |
| 2021-03-10 | $24.81 | $25.26 | $24.35 | $25.21 | $24.69 | 382,850 |
| 2021-03-09 | $25.82 | $25.82 | $24.38 | $24.58 | $24.08 | 506,228 |
| 2021-03-08 | $24.28 | $25.78 | $24.28 | $25.50 | $24.98 | 753,003 |
| 2021-03-05 | $22.71 | $24.26 | $21.82 | $24.01 | $23.52 | 658,645 |
| 2021-03-04 | $23.56 | $23.75 | $22.06 | $22.63 | $22.17 | 496,370 |
| 2021-03-03 | $22.99 | $23.89 | $22.65 | $23.41 | $22.93 | 389,995 |
| 2021-03-02 | $22.93 | $23.13 | $22.60 | $22.88 | $22.41 | 247,651 |
| 2021-03-01 | $23.33 | $23.39 | $22.68 | $22.91 | $22.44 | 274,665 |
| 2021-02-26 | $22.85 | $23.22 | $22.02 | $22.81 | $22.34 | 366,125 |
| 2021-02-25 | $23.78 | $23.78 | $22.35 | $22.75 | $22.28 | 397,026 |
| 2021-02-24 | $22.46 | $23.80 | $22.46 | $23.70 | $23.22 | 688,629 |
| 2021-02-23 | $21.99 | $22.75 | $21.46 | $22.42 | $21.96 | 594,679 |
| 2021-02-22 | $20.56 | $22.20 | $20.41 | $21.95 | $21.50 | 682,159 |
| 2021-02-19 | $20.68 | $20.87 | $20.38 | $20.67 | $20.25 | 750,768 |
| 2021-02-18 | $19.66 | $20.91 | $19.61 | $20.52 | $20.10 | 579,257 |
| 2021-02-17 | $19.45 | $20.00 | $19.05 | $19.87 | $19.46 | 402,522 |
| 2021-02-16 | $19.64 | $19.72 | $19.07 | $19.57 | $19.17 | 287,983 |
| 2021-02-12 | $19.48 | $19.63 | $19.25 | $19.56 | $19.16 | 178,743 |
| 2021-02-11 | $20.00 | $20.15 | $19.38 | $19.64 | $19.24 | 366,264 |
| 2021-02-10 | $20.05 | $20.58 | $19.82 | $20.05 | $19.64 | 403,716 |
| 2021-02-09 | $19.54 | $20.11 | $19.31 | $19.86 | $19.45 | 411,268 |
| 2021-02-08 | $19.59 | $19.84 | $19.26 | $19.54 | $19.14 | 362,315 |
| 2021-02-05 | $19.17 | $19.44 | $19.00 | $19.39 | $18.99 | 485,660 |
| 2021-02-04 | $18.89 | $19.26 | $18.66 | $18.98 | $18.59 | 486,443 |
| 2021-02-03 | $18.46 | $18.90 | $18.34 | $18.63 | $18.25 | 516,331 |
| 2021-02-02 | $18.80 | $18.99 | $18.27 | $18.50 | $18.12 | 273,647 |
| 2021-02-01 | $18.35 | $18.62 | $17.63 | $18.50 | $18.12 | 463,775 |
| 2021-01-29 | $18.68 | $18.87 | $17.89 | $18.19 | $17.82 | 547,029 |
| 2021-01-28 | $18.37 | $19.12 | $18.05 | $18.73 | $18.35 | 393,565 |
| 2021-01-27 | $18.06 | $18.97 | $18.01 | $18.31 | $17.94 | 436,321 |
| 2021-01-26 | $18.89 | $19.09 | $18.11 | $18.53 | $18.15 | 656,495 |
| 2021-01-25 | $19.54 | $19.97 | $18.75 | $18.81 | $18.43 | 564,800 |
| 2021-01-22 | $19.12 | $19.67 | $18.89 | $19.54 | $19.14 | 383,254 |
| 2021-01-21 | $19.53 | $19.60 | $19.02 | $19.35 | $18.95 | 362,902 |
| 2021-01-20 | $19.70 | $19.84 | $18.98 | $19.52 | $19.12 | 739,239 |
| 2021-01-19 | $18.92 | $19.57 | $18.61 | $19.43 | $19.03 | 969,392 |
| 2021-01-15 | $18.40 | $19.00 | $18.07 | $18.82 | $18.43 | 602,932 |
| 2021-01-14 | $17.61 | $18.58 | $17.59 | $18.47 | $18.09 | 821,318 |
| 2021-01-13 | $17.47 | $17.67 | $16.98 | $17.49 | $17.13 | 414,292 |
| 2021-01-12 | $17.46 | $17.88 | $17.31 | $17.50 | $17.14 | 437,359 |
| 2021-01-11 | $17.44 | $17.77 | $17.19 | $17.40 | $17.04 | 442,619 |
| 2021-01-08 | $17.70 | $17.90 | $17.12 | $17.41 | $17.05 | 380,373 |
| 2021-01-07 | $18.01 | $18.01 | $17.31 | $17.48 | $17.12 | 509,948 |
| 2021-01-06 | $17.03 | $18.24 | $16.57 | $17.55 | $17.19 | 1,009,165 |
| 2021-01-05 | $16.39 | $17.11 | $16.39 | $16.64 | $16.30 | 675,959 |
| 2021-01-04 | $17.88 | $17.89 | $15.95 | $16.57 | $16.23 | 1,245,601 |
| 2020-12-31 | $17.17 | $18.02 | $16.89 | $17.73 | $17.37 | 611,915 |
| 2020-12-30 | $17.42 | $17.55 | $17.06 | $17.26 | $16.91 | 398,832 |
| 2020-12-29 | $16.87 | $17.39 | $16.87 | $17.33 | $16.98 | 527,240 |
| 2020-12-28 | $17.62 | $17.62 | $16.72 | $16.88 | $16.53 | 445,687 |
| 2020-12-24 | $17.03 | $17.30 | $16.89 | $17.21 | $16.86 | 161,011 |
| 2020-12-23 | $17.24 | $17.47 | $16.95 | $17.01 | $16.66 | 310,110 |
| 2020-12-22 | $16.70 | $17.26 | $16.39 | $17.06 | $16.71 | 527,117 |
| 2020-12-21 | $16.04 | $16.82 | $16.01 | $16.70 | $16.36 | 660,190 |
| 2020-12-18 | $17.00 | $17.15 | $16.16 | $16.59 | $16.25 | 1,221,705 |
| 2020-12-17 | $16.82 | $17.02 | $16.62 | $16.95 | $16.60 | 643,398 |
| 2020-12-16 | $16.26 | $16.98 | $16.26 | $16.80 | $16.46 | 597,279 |
| 2020-12-15 | $16.05 | $16.57 | $16.05 | $16.54 | $16.20 | 632,644 |
| 2020-12-14 | $16.60 | $16.86 | $15.96 | $16.10 | $15.77 | 576,162 |
| 2020-12-11 | $16.17 | $16.42 | $15.98 | $16.28 | $15.95 | 1,224,207 |
| 2020-12-10 | $16.29 | $16.73 | $16.26 | $16.57 | $16.23 | 702,983 |
| 2020-12-09 | $16.69 | $16.82 | $16.19 | $16.60 | $16.26 | 701,377 |
| 2020-12-08 | $16.15 | $16.59 | $16.05 | $16.54 | $16.20 | 603,634 |
| 2020-12-07 | $16.71 | $16.80 | $16.05 | $16.29 | $15.96 | 556,402 |
| 2020-12-04 | $16.89 | $17.11 | $16.64 | $16.83 | $16.49 | 418,476 |
| 2020-12-03 | $16.92 | $17.22 | $16.65 | $16.75 | $16.41 | 466,391 |
| 2020-12-02 | $16.55 | $17.01 | $16.03 | $16.76 | $16.42 | 433,302 |
| 2020-12-01 | $15.95 | $16.47 | $15.59 | $16.39 | $16.05 | 700,689 |
| 2020-11-30 | $16.16 | $16.27 | $15.24 | $15.57 | $15.25 | 891,527 |
| 2020-11-27 | $16.26 | $16.84 | $16.12 | $16.37 | $16.04 | 492,219 |
| 2020-11-25 | $16.24 | $16.36 | $15.75 | $16.13 | $15.80 | 854,372 |
| 2020-11-24 | $15.43 | $16.86 | $15.25 | $16.55 | $16.21 | 1,471,896 |
| 2020-11-23 | $14.79 | $15.11 | $14.58 | $14.93 | $14.62 | 850,111 |
| 2020-11-20 | $14.59 | $14.75 | $14.03 | $14.36 | $14.07 | 623,213 |
| 2020-11-19 | $14.56 | $15.00 | $14.49 | $14.78 | $14.48 | 433,015 |
| 2020-11-18 | $14.90 | $15.28 | $14.84 | $14.86 | $14.56 | 529,208 |
| 2020-11-17 | $14.68 | $14.82 | $14.33 | $14.74 | $14.44 | 689,354 |
| 2020-11-16 | $14.76 | $15.46 | $14.38 | $15.05 | $14.74 | 1,330,663 |
| 2020-11-13 | $13.34 | $13.95 | $13.12 | $13.85 | $13.57 | 609,893 |
| 2020-11-12 | $13.02 | $13.60 | $12.92 | $13.22 | $12.95 | 777,368 |
| 2020-11-11 | $13.86 | $13.88 | $13.03 | $13.27 | $13.00 | 589,015 |
| 2020-11-10 | $14.56 | $14.99 | $13.57 | $13.88 | $13.60 | 1,294,923 |
| 2020-11-09 | $14.03 | $15.73 | $13.82 | $14.51 | $14.21 | 2,659,676 |
| 2020-11-06 | $11.86 | $11.99 | $11.64 | $11.92 | $11.68 | 457,870 |
| 2020-11-05 | $11.93 | $12.29 | $11.84 | $11.89 | $11.65 | 758,676 |
| 2020-11-04 | $11.46 | $12.00 | $11.11 | $11.82 | $11.58 | 898,627 |
| 2020-11-03 | $10.91 | $11.63 | $10.85 | $11.40 | $11.17 | 1,283,813 |
| 2020-11-02 | $11.80 | $11.80 | $10.62 | $10.73 | $10.51 | 1,263,494 |
| 2020-10-30 | $11.96 | $12.16 | $9.95 | $11.18 | $10.95 | 3,214,614 |
| 2020-10-29 | $10.98 | $11.64 | $10.68 | $11.62 | $11.38 | 950,587 |
| 2020-10-28 | $10.81 | $11.00 | $10.60 | $10.68 | $10.46 | 1,219,191 |
| 2020-10-27 | $11.22 | $11.49 | $11.16 | $11.29 | $11.06 | 385,124 |
| 2020-10-26 | $11.89 | $11.97 | $11.02 | $11.33 | $11.10 | 855,253 |
| 2020-10-23 | $12.31 | $12.33 | $11.70 | $12.12 | $11.87 | 700,382 |
| 2020-10-22 | $11.73 | $12.38 | $11.69 | $12.31 | $12.06 | 663,400 |
| 2020-10-21 | $11.49 | $11.85 | $11.37 | $11.74 | $11.50 | 414,987 |
| 2020-10-20 | $11.73 | $12.04 | $11.65 | $11.73 | $11.49 | 625,263 |
| 2020-10-19 | $11.34 | $11.83 | $11.29 | $11.65 | $11.41 | 790,284 |
| 2020-10-16 | $11.41 | $11.66 | $11.15 | $11.25 | $11.02 | 562,778 |
| 2020-10-15 | $11.17 | $11.40 | $11.09 | $11.36 | $11.13 | 578,540 |
| 2020-10-14 | $11.40 | $11.54 | $11.18 | $11.30 | $11.07 | 662,011 |
| 2020-10-13 | $11.52 | $11.55 | $11.11 | $11.35 | $11.12 | 771,180 |
| 2020-10-12 | $11.86 | $12.18 | $11.47 | $11.73 | $11.49 | 989,810 |
| 2020-10-09 | $11.37 | $11.58 | $11.25 | $11.34 | $11.11 | 590,430 |
| 2020-10-08 | $10.93 | $11.39 | $10.84 | $11.35 | $11.12 | 674,342 |
| 2020-10-07 | $11.19 | $11.30 | $10.78 | $10.88 | $10.66 | 743,209 |
| 2020-10-06 | $10.84 | $11.33 | $10.72 | $10.90 | $10.68 | 1,333,018 |
| 2020-10-05 | $11.27 | $11.44 | $10.71 | $10.71 | $10.49 | 636,174 |
| 2020-10-02 | $10.52 | $11.19 | $10.49 | $11.08 | $10.85 | 760,634 |
| 2020-10-01 | $11.20 | $11.33 | $10.87 | $11.05 | $10.82 | 750,392 |
| 2020-09-30 | $11.38 | $11.81 | $10.99 | $11.06 | $10.83 | 1,056,621 |
| 2020-09-29 | $11.35 | $11.35 | $10.72 | $11.25 | $11.02 | 1,211,685 |
| 2020-09-28 | $11.35 | $11.55 | $11.14 | $11.43 | $11.20 | 1,127,592 |
| 2020-09-25 | $10.72 | $11.06 | $10.67 | $11.05 | $10.82 | 609,382 |
| 2020-09-24 | $10.50 | $11.11 | $10.38 | $10.78 | $10.56 | 1,096,623 |
| 2020-09-23 | $11.42 | $11.60 | $10.53 | $10.60 | $10.38 | 1,220,505 |
| 2020-09-22 | $10.80 | $11.47 | $10.67 | $11.37 | $11.14 | 1,183,252 |
| 2020-09-21 | $11.02 | $11.04 | $10.01 | $10.61 | $10.39 | 2,131,911 |
| 2020-09-18 | $12.07 | $12.44 | $11.48 | $11.50 | $11.26 | 1,984,978 |
| 2020-09-17 | $11.98 | $12.46 | $11.82 | $12.04 | $11.79 | 1,272,226 |
| 2020-09-16 | $12.30 | $12.44 | $11.89 | $12.22 | $11.97 | 1,318,364 |
| 2020-09-15 | $11.49 | $12.87 | $11.43 | $12.27 | $12.02 | 2,944,735 |
| 2020-09-14 | $11.13 | $11.37 | $10.95 | $11.32 | $11.09 | 733,591 |
| 2020-09-11 | $11.40 | $11.43 | $10.70 | $11.07 | $10.84 | 1,191,399 |
| 2020-09-10 | $11.56 | $11.96 | $11.32 | $11.37 | $11.14 | 949,164 |
| 2020-09-09 | $11.35 | $11.62 | $10.84 | $11.52 | $11.28 | 1,611,912 |
| 2020-09-08 | $10.79 | $11.53 | $10.71 | $11.19 | $10.96 | 1,019,400 |
| 2020-09-04 | $11.26 | $11.60 | $10.71 | $11.06 | $10.83 | 1,130,035 |
| 2020-09-03 | $11.16 | $11.72 | $10.53 | $10.94 | $10.72 | 1,977,213 |
| 2020-09-02 | $10.96 | $11.45 | $10.95 | $11.13 | $10.90 | 1,080,251 |
| 2020-09-01 | $10.21 | $10.99 | $10.21 | $10.85 | $10.63 | 1,709,958 |
| 2020-08-31 | $11.02 | $11.05 | $9.97 | $10.28 | $10.06 | 1,922,594 |
| 2020-08-28 | $10.08 | $11.24 | $9.92 | $11.02 | $10.79 | 3,335,052 |
| 2020-08-27 | $9.65 | $10.12 | $9.62 | $9.94 | $9.74 | 1,397,401 |
| 2020-08-26 | $9.42 | $9.61 | $9.32 | $9.57 | $9.37 | 1,755,299 |
| 2020-08-25 | $9.15 | $9.68 | $9.05 | $9.61 | $9.41 | 2,024,472 |
| 2020-08-24 | $8.66 | $9.27 | $8.45 | $9.10 | $8.91 | 1,528,147 |
| 2020-08-21 | $8.61 | $8.77 | $8.46 | $8.49 | $8.32 | 810,468 |
| 2020-08-20 | $8.35 | $8.76 | $8.29 | $8.63 | $8.45 | 999,933 |
| 2020-08-19 | $8.61 | $8.78 | $8.42 | $8.45 | $8.28 | 767,776 |
| 2020-08-18 | $8.56 | $8.68 | $8.27 | $8.60 | $8.42 | 1,005,345 |
| 2020-08-17 | $8.76 | $8.78 | $8.26 | $8.58 | $8.40 | 1,071,066 |
| 2020-08-14 | $8.66 | $8.85 | $8.41 | $8.76 | $8.58 | 631,632 |
| 2020-08-13 | $8.35 | $8.83 | $8.31 | $8.79 | $8.61 | 666,670 |
| 2020-08-12 | $8.76 | $8.76 | $8.27 | $8.44 | $8.27 | 672,157 |
| 2020-08-11 | $8.84 | $8.94 | $8.45 | $8.53 | $8.36 | 1,551,989 |
| 2020-08-10 | $8.39 | $8.60 | $8.12 | $8.41 | $8.24 | 1,237,891 |
| 2020-08-07 | $7.98 | $8.24 | $7.79 | $8.22 | $8.05 | 1,174,756 |
| 2020-08-06 | $7.70 | $8.33 | $7.69 | $8.04 | $7.88 | 1,766,191 |
| 2020-08-05 | $7.49 | $7.87 | $7.36 | $7.77 | $7.61 | 1,726,984 |
| 2020-08-04 | $6.64 | $7.84 | $6.64 | $7.34 | $7.19 | 3,628,256 |
| 2020-08-03 | $6.91 | $7.05 | $6.60 | $6.61 | $6.47 | 1,505,192 |
| 2020-07-31 | $7.49 | $7.69 | $6.61 | $6.70 | $6.56 | 2,759,182 |
| 2020-07-30 | $7.66 | $7.83 | $7.41 | $7.70 | $7.54 | 913,791 |
| 2020-07-29 | $7.45 | $7.90 | $7.44 | $7.90 | $7.74 | 971,877 |
| 2020-07-28 | $7.19 | $7.60 | $7.18 | $7.40 | $7.25 | 882,011 |
| 2020-07-27 | $7.31 | $7.51 | $7.13 | $7.25 | $7.10 | 750,132 |
| 2020-07-24 | $7.11 | $7.44 | $7.05 | $7.41 | $7.26 | 779,488 |
| 2020-07-23 | $7.10 | $7.27 | $6.96 | $7.16 | $7.01 | 984,216 |
| 2020-07-22 | $6.97 | $7.30 | $6.86 | $7.20 | $7.05 | 664,768 |
| 2020-07-21 | $6.88 | $7.19 | $6.87 | $7.11 | $6.96 | 1,253,412 |
| 2020-07-20 | $6.98 | $7.06 | $6.68 | $6.73 | $6.59 | 792,072 |
| 2020-07-17 | $7.25 | $7.25 | $6.84 | $6.98 | $6.84 | 853,610 |
| 2020-07-16 | $6.81 | $7.38 | $6.79 | $7.14 | $6.99 | 1,107,318 |
| 2020-07-15 | $6.64 | $7.30 | $6.58 | $7.26 | $7.11 | 3,685,816 |
| 2020-07-14 | $6.39 | $6.52 | $6.15 | $6.21 | $6.08 | 1,217,980 |
| 2020-07-13 | $6.90 | $6.90 | $6.44 | $6.44 | $6.31 | 1,383,717 |
| 2020-07-10 | $6.77 | $6.79 | $6.52 | $6.78 | $6.64 | 2,027,810 |
| 2020-07-09 | $7.26 | $7.33 | $6.70 | $6.77 | $6.63 | 1,488,594 |
| 2020-07-08 | $7.20 | $7.33 | $6.91 | $7.30 | $7.15 | 1,316,363 |
| 2020-07-07 | $7.69 | $7.76 | $7.20 | $7.22 | $7.07 | 1,671,798 |
| 2020-07-06 | $7.95 | $7.99 | $7.66 | $7.88 | $7.72 | 965,538 |
| 2020-07-02 | $8.31 | $8.34 | $7.66 | $7.73 | $7.57 | 1,429,006 |
| 2020-07-01 | $8.29 | $8.67 | $7.92 | $7.99 | $7.83 | 1,052,078 |
| 2020-06-30 | $8.19 | $8.37 | $7.99 | $8.16 | $7.99 | 1,052,317 |
| 2020-06-29 | $7.87 | $8.31 | $7.55 | $8.29 | $8.12 | 1,768,938 |
| 2020-06-26 | $8.01 | $8.10 | $7.50 | $7.85 | $7.69 | 1,924,701 |
| 2020-06-25 | $7.99 | $8.49 | $7.92 | $8.10 | $7.93 | 1,493,385 |
| 2020-06-24 | $8.61 | $8.71 | $8.03 | $8.29 | $8.12 | 1,782,208 |
| 2020-06-23 | $8.41 | $9.04 | $8.39 | $8.95 | $8.77 | 1,693,061 |
| 2020-06-22 | $8.58 | $8.60 | $8.01 | $8.21 | $8.04 | 1,813,983 |
| 2020-06-19 | $9.32 | $9.47 | $8.41 | $8.41 | $8.24 | 3,406,969 |
| 2020-06-18 | $9.14 | $9.31 | $8.92 | $9.27 | $9.08 | 1,365,406 |
| 2020-06-17 | $9.65 | $9.69 | $9.07 | $9.12 | $8.93 | 1,699,169 |
| 2020-06-16 | $10.50 | $10.64 | $9.58 | $9.76 | $9.56 | 2,153,837 |
| 2020-06-15 | $8.87 | $9.83 | $8.80 | $9.73 | $9.53 | 2,553,128 |
| 2020-06-12 | $9.97 | $10.06 | $8.79 | $9.63 | $9.43 | 2,759,703 |
| 2020-06-11 | $9.06 | $9.85 | $8.76 | $8.81 | $8.63 | 3,238,246 |
| 2020-06-10 | $11.48 | $11.52 | $9.90 | $10.26 | $10.05 | 2,959,422 |
| 2020-06-09 | $12.61 | $12.64 | $10.60 | $11.07 | $10.84 | 3,471,751 |
| 2020-06-08 | $11.52 | $13.41 | $11.51 | $13.07 | $12.80 | 4,111,501 |
| 2020-06-05 | $11.52 | $11.80 | $10.45 | $10.70 | $10.48 | 3,372,294 |
| 2020-06-04 | $9.35 | $10.40 | $9.10 | $10.07 | $9.86 | 2,936,481 |
| 2020-06-03 | $8.71 | $9.45 | $8.64 | $9.19 | $9.00 | 2,861,821 |
| 2020-06-02 | $8.65 | $8.74 | $8.27 | $8.45 | $8.28 | 1,100,893 |
| 2020-06-01 | $8.24 | $8.88 | $8.15 | $8.47 | $8.30 | 1,314,759 |
| 2020-05-29 | $8.54 | $8.84 | $8.09 | $8.11 | $7.94 | 2,172,199 |
| 2020-05-28 | $9.32 | $9.40 | $8.66 | $8.76 | $8.58 | 2,571,341 |
| 2020-05-27 | $8.77 | $9.39 | $8.77 | $9.38 | $9.19 | 5,043,958 |
| 2020-05-26 | $8.23 | $8.73 | $8.03 | $8.49 | $8.32 | 3,542,408 |
| 2020-05-22 | $8.14 | $8.25 | $7.77 | $7.99 | $7.83 | 1,907,493 |
| 2020-05-21 | $8.32 | $8.35 | $7.95 | $8.08 | $7.91 | 4,682,039 |
| 2020-05-20 | $9.20 | $9.34 | $8.87 | $9.12 | $8.93 | 1,400,516 |
| 2020-05-19 | $8.76 | $9.29 | $8.21 | $8.96 | $8.78 | 1,393,958 |
| 2020-05-18 | $8.66 | $8.95 | $8.42 | $8.83 | $8.65 | 1,737,482 |
| 2020-05-15 | $7.65 | $8.29 | $7.60 | $8.08 | $7.91 | 1,277,896 |
| 2020-05-14 | $7.29 | $7.95 | $6.90 | $7.75 | $7.59 | 1,444,447 |
| 2020-05-13 | $8.31 | $8.40 | $7.40 | $7.59 | $7.43 | 1,517,777 |
| 2020-05-12 | $9.12 | $9.35 | $8.37 | $8.38 | $8.21 | 1,113,279 |
| 2020-05-11 | $9.12 | $9.50 | $8.91 | $9.03 | $8.85 | 1,147,636 |
| 2020-05-08 | $9.10 | $9.65 | $8.54 | $9.61 | $9.41 | 2,104,117 |
| 2020-05-07 | $9.01 | $9.38 | $9.00 | $9.16 | $8.97 | 925,289 |
| 2020-05-06 | $9.05 | $9.48 | $8.84 | $9.02 | $8.84 | 828,732 |
| 2020-05-05 | $10.00 | $10.10 | $8.88 | $8.95 | $8.77 | 1,588,222 |
| 2020-05-04 | $9.41 | $9.98 | $8.91 | $9.68 | $9.48 | 1,142,751 |
| 2020-05-01 | $10.23 | $10.74 | $9.70 | $9.86 | $9.66 | 2,069,048 |
| 2020-04-30 | $11.08 | $12.17 | $10.63 | $11.26 | $11.03 | 2,315,718 |
| 2020-04-29 | $10.15 | $11.59 | $9.87 | $11.30 | $11.07 | 2,523,730 |
| 2020-04-28 | $10.30 | $10.42 | $9.03 | $9.50 | $9.31 | 1,621,013 |
| 2020-04-27 | $8.57 | $9.45 | $8.56 | $9.34 | $9.15 | 1,450,195 |
| 2020-04-24 | $8.44 | $8.64 | $8.01 | $8.38 | $8.21 | 1,048,638 |
| 2020-04-23 | $8.82 | $8.88 | $8.41 | $8.58 | $8.40 | 880,707 |
| 2020-04-22 | $8.27 | $8.92 | $8.12 | $8.74 | $8.56 | 1,265,737 |
| 2020-04-21 | $7.70 | $8.30 | $7.70 | $8.02 | $7.86 | 1,020,494 |
| 2020-04-20 | $8.15 | $8.58 | $7.82 | $7.92 | $7.76 | 1,428,987 |
| 2020-04-17 | $8.52 | $8.73 | $8.00 | $8.50 | $8.33 | 1,276,320 |
| 2020-04-16 | $8.00 | $8.32 | $7.12 | $7.41 | $7.26 | 1,212,883 |
| 2020-04-15 | $8.11 | $8.25 | $7.61 | $8.00 | $7.84 | 1,254,003 |
| 2020-04-14 | $9.02 | $9.15 | $8.04 | $8.13 | $7.96 | 1,288,415 |
| 2020-04-13 | $9.00 | $9.07 | $7.65 | $8.03 | $7.87 | 2,101,772 |
| 2020-04-09 | $8.25 | $9.58 | $8.24 | $8.69 | $8.51 | 1,883,734 |
| 2020-04-08 | $7.19 | $8.09 | $6.97 | $7.75 | $7.59 | 1,339,703 |
| 2020-04-07 | $7.96 | $8.08 | $6.75 | $7.04 | $6.90 | 2,585,187 |
| 2020-04-06 | $5.98 | $6.84 | $5.97 | $6.52 | $6.39 | 1,294,106 |
| 2020-04-03 | $6.06 | $6.12 | $5.15 | $5.53 | $5.42 | 1,428,522 |
| 2020-04-02 | $6.21 | $6.44 | $5.65 | $5.84 | $5.72 | 1,228,892 |
| 2020-04-01 | $6.35 | $6.57 | $5.90 | $6.06 | $5.94 | 904,472 |
| 2020-03-31 | $6.36 | $7.15 | $6.34 | $6.68 | $6.54 | 1,675,859 |
| 2020-03-30 | $6.61 | $6.95 | $5.91 | $6.34 | $6.21 | 1,588,797 |
| 2020-03-27 | $7.54 | $7.65 | $6.77 | $7.07 | $6.93 | 1,757,874 |
| 2020-03-26 | $7.47 | $8.29 | $7.33 | $8.10 | $7.93 | 2,268,342 |
| 2020-03-25 | $6.74 | $8.26 | $6.74 | $7.26 | $7.11 | 3,427,072 |
| 2020-03-24 | $5.20 | $7.17 | $5.05 | $6.32 | $6.19 | 3,484,079 |
| 2020-03-23 | $4.19 | $4.52 | $3.90 | $4.42 | $4.33 | 1,618,441 |
| 2020-03-20 | $4.70 | $5.64 | $4.01 | $4.11 | $4.03 | 2,439,265 |
| 2020-03-19 | $4.15 | $4.93 | $3.45 | $4.46 | $4.37 | 2,661,441 |
| 2020-03-18 | $5.22 | $5.26 | $2.32 | $4.16 | $4.07 | 3,379,200 |
| 2020-03-17 | $8.35 | $8.73 | $5.28 | $5.42 | $5.31 | 2,077,126 |
| 2020-03-16 | $11.11 | $11.11 | $8.25 | $8.32 | $8.15 | 731,561 |
| 2020-03-13 | $12.61 | $13.26 | $11.76 | $12.43 | $12.18 | 634,669 |
| 2020-03-12 | $12.72 | $13.08 | $11.77 | $11.88 | $11.64 | 711,420 |
| 2020-03-11 | $14.24 | $14.63 | $13.55 | $13.70 | $13.42 | 664,934 |
| 2020-03-10 | $14.77 | $15.14 | $14.01 | $14.65 | $14.35 | 674,738 |
| 2020-03-09 | $14.96 | $15.84 | $14.31 | $14.35 | $14.06 | 538,051 |
| 2020-03-06 | $16.27 | $16.91 | $15.94 | $16.34 | $16.01 | 483,411 |
| 2020-03-05 | $18.14 | $18.14 | $16.53 | $16.68 | $16.34 | 600,880 |
| 2020-03-04 | $19.37 | $19.37 | $18.05 | $18.65 | $18.11 | 321,110 |
| 2020-03-03 | $19.81 | $19.96 | $18.50 | $19.07 | $18.51 | 424,621 |
| 2020-03-02 | $19.26 | $19.81 | $18.91 | $19.77 | $19.19 | 504,093 |
| 2020-02-28 | $17.78 | $19.20 | $17.76 | $19.13 | $18.57 | 646,697 |
| 2020-02-27 | $18.80 | $18.87 | $18.26 | $18.49 | $17.95 | 742,924 |
| 2020-02-26 | $20.03 | $20.03 | $18.98 | $19.25 | $18.69 | 459,538 |
| 2020-02-25 | $20.87 | $21.25 | $19.81 | $19.89 | $19.31 | 304,559 |
| 2020-02-24 | $19.80 | $21.57 | $19.69 | $20.81 | $20.20 | 638,846 |
| 2020-02-21 | $24.42 | $24.42 | $22.06 | $22.37 | $21.72 | 1,753,065 |
| 2020-02-20 | $23.58 | $24.21 | $23.58 | $23.83 | $23.13 | 706,283 |
| 2020-02-19 | $22.40 | $23.61 | $22.40 | $23.39 | $22.71 | 701,893 |
| 2020-02-18 | $21.69 | $22.39 | $21.55 | $22.36 | $21.71 | 733,173 |
| 2020-02-14 | $21.54 | $21.75 | $21.32 | $21.69 | $21.06 | 268,685 |
| 2020-02-13 | $21.59 | $21.63 | $21.27 | $21.54 | $20.91 | 203,057 |
| 2020-02-12 | $21.45 | $21.88 | $21.32 | $21.65 | $21.02 | 347,743 |
| 2020-02-11 | $20.83 | $21.57 | $20.74 | $21.44 | $20.81 | 347,691 |
| 2020-02-10 | $20.53 | $21.02 | $20.38 | $20.77 | $20.16 | 341,768 |
| 2020-02-07 | $20.89 | $20.95 | $20.40 | $20.55 | $19.95 | 415,719 |
| 2020-02-06 | $20.74 | $21.09 | $20.46 | $21.01 | $20.40 | 201,969 |
| 2020-02-05 | $20.21 | $20.86 | $20.11 | $20.74 | $20.13 | 440,037 |
| 2020-02-04 | $20.78 | $20.87 | $20.03 | $20.10 | $19.51 | 373,420 |
| 2020-02-03 | $20.53 | $20.74 | $20.42 | $20.57 | $19.97 | 334,502 |
| 2020-01-31 | $20.53 | $20.58 | $20.14 | $20.50 | $19.90 | 315,501 |
| 2020-01-30 | $20.56 | $21.01 | $19.88 | $20.59 | $19.99 | 531,275 |
| 2020-01-29 | $19.51 | $19.66 | $19.17 | $19.30 | $18.74 | 196,686 |
| 2020-01-28 | $19.59 | $19.71 | $19.09 | $19.56 | $18.99 | 461,221 |
| 2020-01-27 | $20.03 | $20.16 | $19.59 | $19.60 | $19.03 | 343,738 |
| 2020-01-24 | $20.61 | $20.61 | $20.15 | $20.32 | $19.73 | 242,072 |
| 2020-01-23 | $20.61 | $20.74 | $20.18 | $20.66 | $20.06 | 320,193 |
| 2020-01-22 | $20.98 | $20.99 | $20.38 | $20.59 | $19.99 | 285,740 |
| 2020-01-21 | $22.07 | $22.17 | $20.84 | $20.93 | $20.32 | 433,855 |
| 2020-01-17 | $22.28 | $22.43 | $22.00 | $22.15 | $21.50 | 140,733 |
| 2020-01-16 | $21.79 | $22.22 | $21.79 | $22.15 | $21.50 | 266,213 |
| 2020-01-15 | $21.55 | $21.86 | $21.41 | $21.79 | $21.15 | 340,307 |
| 2020-01-14 | $21.92 | $21.95 | $21.48 | $21.50 | $20.87 | 197,803 |
| 2020-01-13 | $21.78 | $22.10 | $21.73 | $21.94 | $21.30 | 189,374 |
| 2020-01-10 | $22.14 | $22.14 | $21.72 | $21.79 | $21.15 | 159,933 |
| 2020-01-09 | $22.24 | $22.35 | $22.04 | $22.06 | $21.42 | 172,207 |
| 2020-01-08 | $21.93 | $22.39 | $21.91 | $22.20 | $21.55 | 132,551 |
| 2020-01-07 | $21.83 | $21.97 | $21.66 | $21.96 | $21.32 | 274,386 |
| 2020-01-06 | $22.00 | $22.04 | $21.69 | $21.96 | $21.32 | 267,461 |
| 2020-01-03 | $21.84 | $22.20 | $21.68 | $22.12 | $21.47 | 199,064 |
| 2020-01-02 | $21.84 | $22.10 | $21.66 | $22.08 | $21.44 | 182,172 |
| 2019-12-31 | $21.75 | $22.05 | $21.75 | $21.77 | $21.13 | 151,781 |
| 2019-12-30 | $21.71 | $21.96 | $21.49 | $21.83 | $21.19 | 126,687 |
| 2019-12-27 | $22.10 | $22.12 | $21.57 | $21.59 | $20.96 | 86,265 |
| 2019-12-26 | $22.12 | $22.12 | $21.85 | $22.02 | $21.38 | 51,640 |
| 2019-12-24 | $22.18 | $22.19 | $21.94 | $22.14 | $21.49 | 98,754 |
| 2019-12-23 | $22.08 | $22.36 | $21.95 | $22.24 | $21.59 | 113,791 |
| 2019-12-20 | $22.07 | $22.21 | $21.97 | $22.03 | $21.39 | 869,614 |
| 2019-12-19 | $21.92 | $22.20 | $21.77 | $22.07 | $21.43 | 97,275 |
| 2019-12-18 | $22.29 | $22.29 | $21.80 | $22.01 | $21.37 | 190,582 |
| 2019-12-17 | $22.36 | $22.62 | $22.17 | $22.34 | $21.69 | 135,141 |
| 2019-12-16 | $22.72 | $22.77 | $22.30 | $22.31 | $21.66 | 244,333 |
| 2019-12-13 | $22.72 | $22.72 | $22.40 | $22.61 | $21.95 | 92,220 |
| 2019-12-12 | $22.67 | $23.05 | $22.43 | $22.70 | $22.04 | 143,057 |
| 2019-12-11 | $23.30 | $23.30 | $22.42 | $22.68 | $22.02 | 181,387 |
| 2019-12-10 | $23.04 | $23.37 | $22.95 | $23.34 | $22.66 | 149,317 |
| 2019-12-09 | $23.06 | $23.24 | $22.91 | $23.08 | $22.41 | 193,868 |
| 2019-12-06 | $23.07 | $23.37 | $22.95 | $23.08 | $22.41 | 256,604 |
| 2019-12-05 | $23.23 | $23.38 | $22.79 | $22.89 | $22.22 | 198,580 |
| 2019-12-04 | $23.31 | $23.64 | $23.18 | $23.24 | $22.56 | 117,418 |
| 2019-12-03 | $23.17 | $23.49 | $23.06 | $23.34 | $22.66 | 164,483 |
| 2019-12-02 | $23.51 | $23.51 | $23.18 | $23.38 | $22.70 | 181,182 |
| 2019-11-29 | $23.47 | $23.62 | $23.32 | $23.37 | $22.69 | 71,171 |
| 2019-11-27 | $23.57 | $23.78 | $23.31 | $23.48 | $22.79 | 114,673 |
| 2019-11-26 | $23.62 | $23.77 | $23.40 | $23.50 | $22.81 | 232,126 |
| 2019-11-25 | $23.19 | $23.83 | $23.15 | $23.66 | $22.97 | 188,053 |
| 2019-11-22 | $23.30 | $23.32 | $23.01 | $23.08 | $22.41 | 106,175 |
| 2019-11-21 | $22.85 | $23.13 | $22.72 | $23.10 | $22.43 | 212,665 |
| 2019-11-20 | $23.07 | $23.21 | $22.75 | $22.87 | $22.20 | 233,050 |
| 2019-11-19 | $23.59 | $23.79 | $23.26 | $23.31 | $22.50 | 203,169 |
| 2019-11-18 | $23.29 | $23.58 | $23.19 | $23.55 | $22.73 | 216,830 |
| 2019-11-15 | $24.22 | $24.37 | $23.15 | $23.23 | $22.42 | 1,212,919 |
| 2019-11-14 | $24.26 | $24.34 | $24.04 | $24.08 | $23.24 | 204,018 |
| 2019-11-13 | $24.21 | $24.38 | $24.04 | $24.24 | $23.40 | 160,508 |
| 2019-11-12 | $24.23 | $24.47 | $23.94 | $24.35 | $23.51 | 238,468 |
| 2019-11-11 | $25.28 | $25.41 | $24.09 | $24.27 | $23.43 | 312,921 |
| 2019-11-08 | $25.25 | $25.78 | $25.02 | $25.45 | $24.57 | 355,530 |
| 2019-11-07 | $25.15 | $25.62 | $25.01 | $25.22 | $24.35 | 460,228 |
| 2019-11-06 | $24.66 | $25.23 | $24.43 | $25.03 | $24.16 | 657,533 |
| 2019-11-05 | $24.61 | $25.00 | $24.26 | $24.56 | $23.71 | 552,723 |
| 2019-11-04 | $24.32 | $24.99 | $23.59 | $24.65 | $23.80 | 487,917 |
| 2019-11-01 | $22.30 | $25.76 | $22.16 | $24.28 | $23.44 | 745,439 |
| 2019-10-31 | $20.44 | $20.67 | $20.35 | $20.58 | $19.87 | 282,439 |
| 2019-10-30 | $20.87 | $20.96 | $20.31 | $20.41 | $19.70 | 148,587 |
| 2019-10-29 | $20.84 | $21.14 | $20.76 | $20.96 | $20.23 | 171,335 |
| 2019-10-28 | $20.65 | $20.87 | $20.58 | $20.72 | $20.00 | 176,923 |
| 2019-10-25 | $20.34 | $20.94 | $20.34 | $20.64 | $19.92 | 163,049 |
| 2019-10-24 | $20.20 | $20.46 | $20.00 | $20.41 | $19.70 | 355,400 |
| 2019-10-23 | $19.73 | $20.22 | $19.66 | $20.21 | $19.51 | 156,938 |
| 2019-10-22 | $19.67 | $19.77 | $19.41 | $19.76 | $19.07 | 142,374 |
| 2019-10-21 | $19.79 | $20.08 | $19.63 | $19.73 | $19.05 | 132,133 |
| 2019-10-18 | $19.53 | $19.70 | $19.35 | $19.58 | $18.90 | 155,121 |
| 2019-10-17 | $19.54 | $19.73 | $19.48 | $19.65 | $18.97 | 138,891 |
| 2019-10-16 | $19.07 | $19.66 | $19.07 | $19.53 | $18.85 | 168,284 |
| 2019-10-15 | $19.20 | $19.20 | $18.87 | $19.06 | $18.40 | 136,671 |
| 2019-10-14 | $19.56 | $19.69 | $18.78 | $19.07 | $18.41 | 162,639 |
| 2019-10-11 | $18.92 | $20.23 | $18.92 | $19.66 | $18.98 | 549,421 |
| 2019-10-10 | $18.91 | $18.98 | $18.60 | $18.80 | $18.15 | 150,125 |
| 2019-10-09 | $19.39 | $19.50 | $18.84 | $18.89 | $18.23 | 157,047 |
| 2019-10-08 | $19.38 | $19.46 | $19.09 | $19.35 | $18.68 | 141,696 |
| 2019-10-07 | $19.29 | $19.54 | $19.14 | $19.49 | $18.81 | 157,218 |
| 2019-10-04 | $19.34 | $19.50 | $19.15 | $19.30 | $18.63 | 145,521 |
| 2019-10-03 | $19.59 | $19.77 | $19.18 | $19.35 | $18.68 | 163,980 |
| 2019-10-02 | $20.08 | $20.08 | $19.39 | $19.63 | $18.95 | 311,278 |
| 2019-10-01 | $20.44 | $20.65 | $20.15 | $20.19 | $19.49 | 176,153 |
| 2019-09-30 | $19.91 | $20.53 | $19.91 | $20.42 | $19.71 | 604,844 |
| 2019-09-27 | $20.13 | $20.23 | $19.73 | $19.90 | $19.21 | 164,155 |
| 2019-09-26 | $20.10 | $20.21 | $19.79 | $20.01 | $19.32 | 225,654 |
| 2019-09-25 | $19.97 | $20.32 | $19.95 | $20.16 | $19.46 | 286,246 |
| 2019-09-24 | $20.09 | $20.22 | $19.91 | $20.02 | $19.33 | 311,407 |
| 2019-09-23 | $19.72 | $20.30 | $19.64 | $20.09 | $19.39 | 221,538 |
| 2019-09-20 | $19.75 | $19.82 | $19.39 | $19.75 | $19.07 | 1,599,292 |
| 2019-09-19 | $19.85 | $20.00 | $19.61 | $19.79 | $19.10 | 209,471 |
| 2019-09-18 | $20.09 | $20.10 | $19.71 | $19.96 | $19.27 | 894,577 |
| 2019-09-17 | $20.08 | $20.23 | $19.76 | $20.09 | $19.39 | 189,865 |
| 2019-09-16 | $20.06 | $20.35 | $19.93 | $20.07 | $19.37 | 478,889 |
| 2019-09-13 | $20.15 | $20.56 | $20.02 | $20.13 | $19.43 | 221,493 |
| 2019-09-12 | $20.25 | $20.33 | $19.89 | $20.20 | $19.50 | 477,730 |
| 2019-09-11 | $20.08 | $20.38 | $19.87 | $20.24 | $19.54 | 136,088 |
| 2019-09-10 | $19.50 | $20.32 | $19.50 | $20.06 | $19.36 | 207,279 |
| 2019-09-09 | $19.46 | $19.64 | $19.28 | $19.59 | $18.91 | 187,620 |
| 2019-09-06 | $19.57 | $19.86 | $19.43 | $19.46 | $18.79 | 96,929 |
| 2019-09-05 | $19.46 | $19.62 | $19.20 | $19.51 | $18.83 | 812,443 |
| 2019-09-04 | $19.43 | $19.71 | $19.13 | $19.25 | $18.58 | 145,011 |
| 2019-09-03 | $19.44 | $19.51 | $19.07 | $19.38 | $18.71 | 880,296 |
| 2019-08-30 | $19.82 | $19.85 | $19.29 | $19.45 | $18.78 | 140,232 |
| 2019-08-29 | $19.79 | $20.08 | $19.46 | $19.76 | $19.07 | 454,441 |
| 2019-08-28 | $18.88 | $19.71 | $18.88 | $19.65 | $18.97 | 290,907 |
| 2019-08-27 | $19.47 | $19.56 | $18.91 | $18.92 | $18.26 | 178,192 |
| 2019-08-26 | $19.52 | $19.67 | $19.05 | $19.37 | $18.70 | 277,614 |
| 2019-08-23 | $19.47 | $20.14 | $19.15 | $19.36 | $18.69 | 409,196 |
| 2019-08-22 | $19.31 | $19.60 | $19.14 | $19.47 | $18.79 | 151,532 |
| 2019-08-21 | $19.41 | $19.42 | $19.13 | $19.29 | $18.62 | 233,379 |
| 2019-08-20 | $19.74 | $19.80 | $19.23 | $19.33 | $18.53 | 202,482 |
| 2019-08-19 | $19.84 | $20.10 | $19.66 | $19.80 | $18.99 | 215,736 |
| 2019-08-16 | $19.55 | $19.75 | $19.49 | $19.70 | $18.89 | 252,538 |
| 2019-08-15 | $19.91 | $19.91 | $19.42 | $19.45 | $18.65 | 209,217 |
| 2019-08-14 | $20.70 | $20.75 | $19.92 | $19.94 | $19.12 | 196,199 |
| 2019-08-13 | $20.83 | $21.34 | $20.66 | $20.94 | $20.08 | 191,477 |
| 2019-08-12 | $20.87 | $21.02 | $20.73 | $20.85 | $19.99 | 551,308 |
| 2019-08-09 | $20.98 | $21.35 | $20.89 | $20.97 | $20.11 | 235,802 |
| 2019-08-08 | $20.67 | $21.17 | $20.54 | $20.97 | $20.11 | 241,490 |
| 2019-08-07 | $20.58 | $20.67 | $20.08 | $20.58 | $19.73 | 278,909 |
| 2019-08-06 | $20.72 | $20.91 | $20.55 | $20.67 | $19.82 | 278,009 |
| 2019-08-05 | $20.43 | $20.52 | $20.04 | $20.44 | $19.60 | 339,872 |
| 2019-08-02 | $21.10 | $22.00 | $20.43 | $20.84 | $19.98 | 499,969 |
| 2019-08-01 | $22.21 | $22.40 | $22.03 | $22.26 | $21.34 | 185,863 |
| 2019-07-31 | $22.53 | $22.59 | $22.04 | $22.27 | $21.35 | 246,613 |
| 2019-07-30 | $22.53 | $22.81 | $22.33 | $22.68 | $21.75 | 114,824 |
| 2019-07-29 | $22.37 | $22.62 | $22.30 | $22.61 | $21.68 | 97,651 |
| 2019-07-26 | $22.22 | $22.44 | $22.18 | $22.41 | $21.49 | 109,080 |
| 2019-07-25 | $22.35 | $22.42 | $22.05 | $22.10 | $21.19 | 91,365 |
| 2019-07-24 | $22.06 | $22.39 | $22.03 | $22.37 | $21.45 | 128,397 |
| 2019-07-23 | $22.25 | $22.37 | $22.00 | $22.05 | $21.14 | 114,241 |
| 2019-07-22 | $22.54 | $22.54 | $22.13 | $22.22 | $21.31 | 128,922 |
| 2019-07-19 | $22.77 | $23.05 | $22.51 | $22.55 | $21.62 | 135,163 |
| 2019-07-18 | $22.54 | $22.86 | $22.45 | $22.81 | $21.87 | 243,585 |
| 2019-07-17 | $22.52 | $22.68 | $22.41 | $22.52 | $21.59 | 89,520 |
| 2019-07-16 | $22.21 | $22.69 | $22.11 | $22.47 | $21.55 | 156,207 |
| 2019-07-15 | $22.21 | $22.23 | $22.02 | $22.20 | $21.29 | 83,186 |
| 2019-07-12 | $22.11 | $22.26 | $21.92 | $22.11 | $21.20 | 108,224 |
| 2019-07-11 | $22.02 | $22.17 | $21.90 | $22.09 | $21.18 | 138,650 |
| 2019-07-10 | $22.59 | $22.59 | $22.00 | $22.08 | $21.17 | 94,896 |
| 2019-07-09 | $22.64 | $22.71 | $22.44 | $22.54 | $21.61 | 144,235 |
| 2019-07-08 | $22.73 | $22.86 | $22.64 | $22.69 | $21.76 | 117,074 |
| 2019-07-05 | $22.49 | $22.84 | $22.44 | $22.72 | $21.79 | 113,461 |
| 2019-07-03 | $22.52 | $22.62 | $22.48 | $22.55 | $21.62 | 72,404 |
| 2019-07-02 | $22.54 | $22.66 | $22.41 | $22.54 | $21.61 | 155,170 |
| 2019-07-01 | $22.80 | $22.83 | $22.47 | $22.52 | $21.59 | 190,529 |
| 2019-06-28 | $22.77 | $22.99 | $22.66 | $22.71 | $21.78 | 195,418 |
| 2019-06-27 | $22.47 | $22.78 | $22.47 | $22.74 | $21.80 | 187,546 |
| 2019-06-26 | $22.61 | $22.91 | $22.41 | $22.50 | $21.57 | 163,493 |
| 2019-06-25 | $22.40 | $22.74 | $22.38 | $22.66 | $21.73 | 128,100 |
| 2019-06-24 | $22.40 | $22.88 | $22.32 | $22.38 | $21.46 | 274,500 |
| 2019-06-21 | $22.77 | $22.93 | $22.22 | $22.48 | $21.56 | 241,298 |
| 2019-06-20 | $22.76 | $22.83 | $22.53 | $22.83 | $21.89 | 142,073 |
| 2019-06-19 | $22.12 | $22.79 | $21.99 | $22.75 | $21.81 | 203,950 |
| 2019-06-18 | $22.48 | $22.75 | $22.16 | $22.21 | $21.30 | 142,552 |
| 2019-06-17 | $22.66 | $22.86 | $22.27 | $22.46 | $21.54 | 133,271 |
| 2019-06-14 | $22.84 | $23.24 | $22.65 | $22.67 | $21.74 | 110,171 |
| 2019-06-13 | $22.81 | $23.08 | $22.81 | $22.87 | $21.93 | 90,751 |
| 2019-06-12 | $22.77 | $23.03 | $22.68 | $22.69 | $21.76 | 113,869 |
| 2019-06-11 | $23.22 | $23.35 | $22.65 | $22.78 | $21.84 | 152,574 |
| 2019-06-10 | $22.94 | $23.37 | $22.79 | $23.13 | $22.18 | 140,155 |
| 2019-06-07 | $23.07 | $23.35 | $22.85 | $22.94 | $22.00 | 191,417 |
| 2019-06-06 | $23.07 | $23.23 | $22.71 | $23.01 | $22.06 | 162,690 |
| 2019-06-05 | $23.30 | $23.30 | $23.00 | $23.01 | $22.06 | 128,463 |
| 2019-06-04 | $23.27 | $23.59 | $23.20 | $23.22 | $22.26 | 150,725 |
| 2019-06-03 | $22.85 | $23.23 | $22.46 | $23.11 | $22.16 | 227,068 |
| 2019-05-31 | $23.16 | $23.28 | $22.69 | $22.87 | $21.93 | 175,337 |
| 2019-05-30 | $23.02 | $23.44 | $23.02 | $23.29 | $22.33 | 149,531 |
| 2019-05-29 | $23.48 | $23.51 | $22.99 | $23.00 | $22.05 | 459,814 |
| 2019-05-28 | $23.69 | $23.89 | $23.44 | $23.50 | $22.53 | 149,840 |
| 2019-05-24 | $24.07 | $24.29 | $23.67 | $23.75 | $22.77 | 120,964 |
| 2019-05-23 | $24.24 | $24.29 | $23.66 | $23.92 | $22.94 | 260,416 |
| 2019-05-22 | $24.65 | $24.78 | $24.23 | $24.24 | $23.24 | 135,601 |
| 2019-05-21 | $24.70 | $24.94 | $24.66 | $24.80 | $23.65 | 265,438 |
| 2019-05-20 | $24.13 | $24.64 | $24.02 | $24.64 | $23.50 | 181,800 |
| 2019-05-17 | $24.26 | $24.38 | $24.05 | $24.14 | $23.02 | 197,305 |
| 2019-05-16 | $24.83 | $25.06 | $24.31 | $24.40 | $23.27 | 193,132 |
| 2019-05-15 | $24.93 | $24.98 | $24.66 | $24.82 | $23.67 | 144,944 |
| 2019-05-14 | $25.49 | $25.62 | $24.98 | $25.00 | $23.84 | 174,495 |
| 2019-05-13 | $25.99 | $26.27 | $25.47 | $25.49 | $24.31 | 383,952 |
| 2019-05-10 | $25.89 | $26.27 | $25.71 | $26.26 | $25.05 | 240,545 |
| 2019-05-09 | $25.98 | $26.29 | $25.73 | $25.91 | $24.71 | 213,139 |
| 2019-05-08 | $26.00 | $26.33 | $25.96 | $26.07 | $24.86 | 206,008 |
| 2019-05-07 | $26.30 | $26.92 | $26.12 | $26.27 | $25.05 | 268,107 |
| 2019-05-06 | $26.37 | $26.92 | $26.28 | $26.47 | $25.25 | 237,616 |
| 2019-05-03 | $25.69 | $27.14 | $25.52 | $26.65 | $25.42 | 182,014 |
| 2019-05-02 | $26.30 | $27.08 | $26.17 | $26.47 | $25.25 | 219,798 |
| 2019-05-01 | $26.04 | $26.35 | $25.74 | $26.16 | $24.95 | 319,982 |
| 2019-04-30 | $26.60 | $26.60 | $25.80 | $25.98 | $24.78 | 269,362 |
| 2019-04-29 | $26.32 | $26.67 | $26.25 | $26.56 | $25.33 | 225,005 |
| 2019-04-26 | $26.01 | $26.45 | $25.69 | $26.29 | $25.07 | 153,839 |
| 2019-04-25 | $25.76 | $25.97 | $25.42 | $25.94 | $24.74 | 119,624 |
| 2019-04-24 | $25.67 | $26.24 | $25.67 | $25.77 | $24.58 | 148,237 |
| 2019-04-23 | $25.51 | $26.05 | $25.48 | $25.73 | $24.54 | 236,049 |
| 2019-04-22 | $25.23 | $25.50 | $25.15 | $25.44 | $24.26 | 106,581 |
| 2019-04-18 | $25.04 | $25.51 | $24.51 | $25.31 | $24.14 | 129,292 |
| 2019-04-17 | $25.19 | $25.31 | $25.06 | $25.21 | $24.04 | 153,464 |
| 2019-04-16 | $25.39 | $25.43 | $25.01 | $25.15 | $23.99 | 163,460 |
| 2019-04-15 | $25.25 | $25.52 | $25.11 | $25.26 | $24.09 | 148,190 |
| 2019-04-12 | $25.40 | $25.50 | $25.13 | $25.18 | $24.02 | 118,228 |
| 2019-04-11 | $25.30 | $25.50 | $25.15 | $25.29 | $24.12 | 103,647 |
| 2019-04-10 | $24.99 | $25.31 | $24.99 | $25.24 | $24.07 | 143,855 |
| 2019-04-09 | $25.60 | $25.63 | $24.86 | $24.91 | $23.76 | 242,829 |
| 2019-04-08 | $25.83 | $26.10 | $25.55 | $25.71 | $24.52 | 116,182 |
| 2019-04-05 | $25.58 | $26.23 | $25.58 | $25.93 | $24.73 | 176,991 |
| 2019-04-04 | $25.22 | $25.55 | $25.14 | $25.55 | $24.37 | 153,616 |
| 2019-04-03 | $25.36 | $25.36 | $25.05 | $25.24 | $24.07 | 148,772 |
| 2019-04-02 | $25.30 | $25.31 | $24.93 | $25.14 | $23.98 | 202,371 |
| 2019-04-01 | $25.62 | $25.62 | $25.07 | $25.27 | $24.10 | 220,127 |
| 2019-03-29 | $25.74 | $25.84 | $25.43 | $25.59 | $24.41 | 129,389 |
| 2019-03-28 | $25.69 | $25.88 | $25.59 | $25.69 | $24.50 | 182,992 |
| 2019-03-27 | $25.56 | $25.85 | $25.44 | $25.60 | $24.42 | 94,008 |
| 2019-03-26 | $25.55 | $25.84 | $25.38 | $25.53 | $24.35 | 147,851 |
| 2019-03-25 | $25.09 | $25.80 | $24.85 | $25.55 | $24.37 | 171,082 |
| 2019-03-22 | $25.29 | $25.37 | $24.98 | $25.08 | $23.92 | 113,319 |
| 2019-03-21 | $24.94 | $25.52 | $24.94 | $25.34 | $24.17 | 181,155 |
| 2019-03-20 | $25.15 | $25.38 | $24.80 | $24.89 | $23.74 | 160,558 |
| 2019-03-19 | $25.42 | $25.42 | $25.12 | $25.21 | $24.04 | 116,696 |
| 2019-03-18 | $25.40 | $25.58 | $25.29 | $25.41 | $24.23 | 128,242 |
| 2019-03-15 | $25.40 | $25.65 | $25.24 | $25.29 | $24.12 | 428,208 |
| 2019-03-14 | $25.55 | $25.59 | $25.30 | $25.36 | $24.19 | 128,800 |
| 2019-03-13 | $25.53 | $25.73 | $25.48 | $25.55 | $24.37 | 115,262 |
| 2019-03-12 | $25.42 | $25.65 | $25.18 | $25.49 | $24.31 | 241,917 |
| 2019-03-11 | $25.13 | $25.40 | $24.98 | $25.37 | $24.20 | 146,368 |
| 2019-03-08 | $25.10 | $25.31 | $25.01 | $25.12 | $23.96 | 186,139 |
| 2019-03-07 | $25.14 | $25.23 | $24.85 | $25.12 | $23.96 | 171,528 |
| 2019-03-06 | $26.00 | $26.00 | $25.07 | $25.13 | $23.97 | 157,697 |
| 2019-03-05 | $25.96 | $26.21 | $25.89 | $26.06 | $24.73 | 211,594 |
| 2019-03-04 | $26.07 | $26.31 | $25.76 | $25.89 | $24.57 | 214,469 |
| 2019-03-01 | $25.50 | $26.10 | $25.50 | $26.08 | $24.75 | 284,615 |
| 2019-02-28 | $25.06 | $25.46 | $24.77 | $25.42 | $24.12 | 206,264 |
| 2019-02-27 | $24.92 | $25.14 | $24.76 | $25.09 | $23.81 | 134,749 |
| 2019-02-26 | $25.30 | $25.30 | $24.72 | $25.05 | $23.77 | 389,054 |
| 2019-02-25 | $25.28 | $25.82 | $25.01 | $25.30 | $24.01 | 351,961 |
| 2019-02-22 | $25.70 | $26.23 | $25.00 | $25.29 | $24.00 | 366,076 |
| 2019-02-21 | $24.72 | $25.10 | $24.68 | $25.00 | $23.72 | 234,914 |
| 2019-02-20 | $24.36 | $24.71 | $24.25 | $24.64 | $23.38 | 121,176 |
| 2019-02-19 | $24.72 | $24.72 | $24.03 | $24.39 | $23.14 | 150,081 |
| 2019-02-15 | $24.59 | $25.01 | $24.59 | $24.68 | $23.42 | 208,280 |
| 2019-02-14 | $24.11 | $24.55 | $23.99 | $24.51 | $23.26 | 234,713 |
| 2019-02-13 | $24.19 | $24.23 | $24.03 | $24.15 | $22.91 | 221,850 |
| 2019-02-12 | $24.11 | $24.30 | $24.07 | $24.21 | $22.97 | 124,994 |
| 2019-02-11 | $23.76 | $24.33 | $23.76 | $24.07 | $22.84 | 238,960 |
| 2019-02-08 | $23.57 | $23.87 | $23.45 | $23.75 | $22.53 | 181,884 |
| 2019-02-07 | $23.52 | $23.87 | $23.40 | $23.60 | $22.39 | 115,066 |
| 2019-02-06 | $23.34 | $23.66 | $23.30 | $23.59 | $22.38 | 151,341 |
| 2019-02-05 | $22.85 | $23.43 | $22.77 | $23.34 | $22.15 | 164,784 |
| 2019-02-04 | $22.54 | $23.03 | $22.54 | $22.80 | $21.63 | 199,440 |
| 2019-02-01 | $23.13 | $23.24 | $22.50 | $22.55 | $21.40 | 208,811 |
| 2019-01-31 | $23.68 | $23.68 | $23.05 | $23.10 | $21.92 | 193,186 |
| 2019-01-30 | $23.80 | $23.93 | $23.50 | $23.68 | $22.47 | 168,635 |
| 2019-01-29 | $23.76 | $23.80 | $23.36 | $23.71 | $22.50 | 226,655 |
| 2019-01-28 | $23.73 | $23.94 | $23.62 | $23.85 | $22.63 | 124,697 |
| 2019-01-25 | $23.95 | $23.95 | $23.54 | $23.79 | $22.57 | 112,856 |
| 2019-01-24 | $23.93 | $24.00 | $23.71 | $23.82 | $22.60 | 135,982 |
| 2019-01-23 | $23.54 | $23.95 | $23.42 | $23.91 | $22.69 | 207,168 |
| 2019-01-22 | $23.36 | $23.70 | $23.20 | $23.44 | $22.24 | 162,961 |
| 2019-01-18 | $23.68 | $23.83 | $23.38 | $23.61 | $22.40 | 139,249 |
| 2019-01-17 | $23.39 | $23.81 | $23.30 | $23.62 | $22.41 | 234,273 |
| 2019-01-16 | $23.70 | $23.76 | $23.26 | $23.41 | $22.21 | 183,988 |
| 2019-01-15 | $23.32 | $23.79 | $23.19 | $23.64 | $22.43 | 199,667 |
| 2019-01-14 | $23.90 | $24.12 | $23.39 | $23.45 | $22.25 | 144,829 |
| 2019-01-11 | $24.14 | $24.21 | $23.86 | $24.00 | $22.77 | 243,178 |
| 2019-01-10 | $24.08 | $24.09 | $23.53 | $24.09 | $22.86 | 117,894 |
| 2019-01-09 | $24.09 | $24.44 | $23.74 | $24.11 | $22.88 | 165,972 |
| 2019-01-08 | $23.77 | $24.19 | $23.05 | $24.08 | $22.85 | 306,218 |
| 2019-01-07 | $22.99 | $23.80 | $22.99 | $23.63 | $22.42 | 245,737 |
| 2019-01-04 | $22.80 | $23.22 | $21.95 | $23.06 | $21.88 | 245,745 |
| 2019-01-03 | $22.58 | $22.86 | $22.41 | $22.62 | $21.46 | 276,024 |
| 2019-01-02 | $22.52 | $22.81 | $22.31 | $22.68 | $21.52 | 229,196 |
| 2018-12-31 | $22.49 | $22.73 | $22.34 | $22.73 | $21.57 | 170,747 |
| 2018-12-28 | $22.46 | $22.89 | $22.30 | $22.45 | $21.30 | 177,815 |
| 2018-12-27 | $22.33 | $22.49 | $22.00 | $22.47 | $21.32 | 197,041 |
| 2018-12-26 | $21.89 | $22.57 | $21.78 | $22.55 | $21.40 | 184,992 |
| 2018-12-24 | $21.90 | $22.20 | $21.70 | $21.72 | $20.61 | 193,004 |
| 2018-12-21 | $22.41 | $22.80 | $21.97 | $21.98 | $20.86 | 561,904 |
| 2018-12-20 | $22.74 | $23.00 | $22.02 | $22.41 | $21.26 | 243,237 |
| 2018-12-19 | $22.85 | $23.29 | $22.57 | $22.77 | $21.61 | 394,677 |
| 2018-12-18 | $22.81 | $22.99 | $22.58 | $22.85 | $21.68 | 192,533 |
| 2018-12-17 | $22.59 | $22.79 | $22.10 | $22.56 | $21.41 | 314,690 |
| 2018-12-14 | $22.95 | $23.20 | $22.59 | $22.64 | $21.48 | 206,098 |
| 2018-12-13 | $23.85 | $24.07 | $23.11 | $23.14 | $21.96 | 309,966 |
| 2018-12-12 | $23.64 | $24.03 | $23.62 | $23.85 | $22.63 | 205,445 |
| 2018-12-11 | $24.17 | $24.17 | $23.18 | $23.51 | $22.31 | 235,768 |
| 2018-12-10 | $24.03 | $24.17 | $23.69 | $24.00 | $22.77 | 201,635 |
| 2018-12-07 | $24.31 | $24.74 | $23.98 | $24.03 | $22.80 | 267,302 |
| 2018-12-06 | $23.59 | $24.41 | $23.31 | $24.33 | $23.09 | 272,544 |
| 2018-12-04 | $24.29 | $24.71 | $23.63 | $23.77 | $22.55 | 329,912 |
| 2018-12-03 | $24.62 | $25.20 | $23.94 | $24.40 | $23.15 | 237,716 |
| 2018-11-30 | $24.90 | $25.28 | $24.38 | $24.47 | $23.22 | 293,108 |
| 2018-11-29 | $25.50 | $25.91 | $25.09 | $25.12 | $23.83 | 159,430 |
| 2018-11-28 | $25.00 | $25.68 | $24.80 | $25.66 | $24.35 | 225,588 |
| 2018-11-27 | $24.72 | $25.19 | $24.50 | $24.92 | $23.65 | 191,074 |
| 2018-11-26 | $25.75 | $25.85 | $24.70 | $24.84 | $23.57 | 245,734 |
| 2018-11-23 | $25.36 | $25.95 | $25.36 | $25.61 | $24.30 | 84,881 |
| 2018-11-21 | $25.19 | $25.59 | $24.93 | $25.42 | $24.12 | 347,049 |
| 2018-11-20 | $24.90 | $25.61 | $24.76 | $25.14 | $23.85 | 455,941 |
| 2018-11-19 | $25.80 | $25.85 | $24.74 | $25.54 | $24.23 | 386,441 |
| 2018-11-16 | $26.98 | $27.14 | $25.87 | $25.97 | $24.64 | 421,695 |
| 2018-11-15 | $27.68 | $27.71 | $27.02 | $27.19 | $25.80 | 164,611 |
| 2018-11-14 | $27.81 | $28.33 | $27.66 | $27.86 | $26.43 | 234,304 |
| 2018-11-13 | $27.67 | $27.89 | $27.37 | $27.70 | $26.18 | 203,238 |
| 2018-11-12 | $27.42 | $27.96 | $27.40 | $27.68 | $26.16 | 226,349 |
| 2018-11-09 | $27.88 | $28.07 | $27.31 | $27.57 | $26.06 | 246,999 |
| 2018-11-08 | $27.69 | $28.20 | $27.30 | $27.91 | $26.38 | 215,677 |
| 2018-11-07 | $27.27 | $27.75 | $27.02 | $27.73 | $26.21 | 197,602 |
| 2018-11-06 | $26.49 | $27.38 | $26.49 | $27.31 | $25.81 | 211,744 |
| 2018-11-05 | $26.93 | $27.61 | $26.33 | $26.48 | $25.03 | 314,727 |
| 2018-11-02 | $28.75 | $28.75 | $26.50 | $27.04 | $25.56 | 378,361 |
| 2018-11-01 | $27.16 | $27.65 | $26.90 | $27.34 | $25.84 | 400,460 |
| 2018-10-31 | $27.89 | $28.02 | $26.77 | $27.03 | $25.55 | 298,774 |
| 2018-10-30 | $27.20 | $27.95 | $26.81 | $27.76 | $26.24 | 279,378 |
| 2018-10-29 | $27.79 | $28.28 | $27.10 | $27.21 | $25.72 | 230,128 |
| 2018-10-26 | $28.19 | $28.19 | $27.51 | $27.59 | $26.08 | 163,148 |
| 2018-10-25 | $28.23 | $28.74 | $28.02 | $28.36 | $26.80 | 174,855 |
| 2018-10-24 | $28.61 | $28.88 | $28.06 | $28.07 | $26.53 | 332,655 |
| 2018-10-23 | $28.77 | $29.03 | $28.28 | $28.52 | $26.95 | 129,153 |
| 2018-10-22 | $28.79 | $29.43 | $28.38 | $28.91 | $27.32 | 130,755 |
| 2018-10-19 | $29.82 | $30.19 | $28.81 | $28.84 | $27.26 | 155,089 |
| 2018-10-18 | $30.16 | $30.59 | $29.70 | $29.82 | $28.18 | 157,067 |
| 2018-10-17 | $30.19 | $30.40 | $29.80 | $30.24 | $28.58 | 126,398 |
| 2018-10-16 | $29.36 | $30.29 | $29.26 | $30.16 | $28.50 | 154,644 |
| 2018-10-15 | $29.03 | $29.56 | $28.63 | $29.40 | $27.79 | 232,908 |
| 2018-10-12 | $29.31 | $29.69 | $28.91 | $29.08 | $27.48 | 318,961 |
| 2018-10-11 | $29.63 | $29.74 | $28.93 | $28.98 | $27.39 | 277,964 |
| 2018-10-10 | $30.03 | $30.36 | $29.45 | $29.65 | $28.02 | 437,169 |
| 2018-10-09 | $29.87 | $30.54 | $29.75 | $30.02 | $28.37 | 179,144 |
| 2018-10-08 | $29.84 | $30.00 | $29.60 | $29.86 | $28.22 | 135,603 |
| 2018-10-05 | $30.24 | $30.54 | $29.70 | $29.86 | $28.22 | 167,867 |
| 2018-10-04 | $30.28 | $30.60 | $29.95 | $30.21 | $28.55 | 165,374 |
| 2018-10-03 | $30.39 | $30.84 | $30.30 | $30.36 | $28.69 | 143,748 |
| 2018-10-02 | $31.00 | $31.05 | $30.25 | $30.29 | $28.63 | 166,352 |
| 2018-10-01 | $31.56 | $31.67 | $30.67 | $31.00 | $29.30 | 236,794 |
| 2018-09-28 | $31.40 | $31.60 | $31.15 | $31.55 | $29.82 | 290,015 |
| 2018-09-27 | $30.85 | $31.65 | $30.55 | $31.40 | $29.68 | 182,807 |
| 2018-09-26 | $30.70 | $31.00 | $30.60 | $30.75 | $29.06 | 288,187 |
| 2018-09-25 | $30.75 | $30.80 | $30.45 | $30.60 | $28.92 | 184,228 |
| 2018-09-24 | $30.80 | $30.80 | $30.25 | $30.60 | $28.92 | 192,786 |
| 2018-09-21 | $30.70 | $31.13 | $30.60 | $30.75 | $29.06 | 500,779 |
| 2018-09-20 | $30.90 | $31.00 | $30.35 | $30.65 | $28.97 | 170,660 |
| 2018-09-19 | $30.85 | $30.92 | $30.30 | $30.65 | $28.97 | 208,918 |
| 2018-09-18 | $29.95 | $31.10 | $29.95 | $30.80 | $29.11 | 278,060 |
| 2018-09-17 | $29.90 | $30.15 | $29.55 | $30.10 | $28.45 | 167,764 |
| 2018-09-14 | $29.45 | $29.90 | $29.40 | $29.85 | $28.21 | 184,633 |
| 2018-09-13 | $29.45 | $29.65 | $29.20 | $29.40 | $27.79 | 323,512 |
| 2018-09-12 | $29.90 | $30.03 | $29.20 | $29.30 | $27.69 | 377,953 |
| 2018-09-11 | $30.35 | $30.60 | $29.75 | $29.85 | $28.21 | 347,223 |
| 2018-09-10 | $31.60 | $31.60 | $30.35 | $30.45 | $28.78 | 262,767 |
| 2018-09-07 | $31.40 | $31.90 | $31.25 | $31.40 | $29.68 | 272,101 |
| 2018-09-06 | $31.05 | $31.70 | $30.75 | $31.45 | $29.72 | 309,509 |
| 2018-09-05 | $30.80 | $31.20 | $30.15 | $30.95 | $29.25 | 592,494 |
| 2018-09-04 | $30.90 | $31.00 | $30.40 | $30.80 | $29.11 | 212,200 |
| 2018-08-31 | $30.75 | $30.90 | $30.30 | $30.80 | $29.11 | 271,927 |
| 2018-08-30 | $30.85 | $30.85 | $30.45 | $30.60 | $28.92 | 176,535 |
| 2018-08-29 | $31.05 | $31.10 | $30.75 | $30.85 | $29.16 | 181,756 |
| 2018-08-28 | $31.15 | $31.15 | $30.70 | $30.90 | $29.20 | 133,981 |
| 2018-08-27 | $31.55 | $31.60 | $30.93 | $31.05 | $29.35 | 145,328 |
| 2018-08-24 | $31.60 | $31.68 | $31.40 | $31.60 | $29.87 | 132,356 |
| 2018-08-23 | $31.25 | $31.65 | $30.91 | $31.50 | $29.77 | 131,737 |
| 2018-08-22 | $31.70 | $31.83 | $31.00 | $31.20 | $29.49 | 151,113 |
| 2018-08-21 | $31.05 | $31.70 | $30.90 | $31.50 | $29.67 | 232,587 |
| 2018-08-20 | $30.95 | $31.15 | $30.85 | $30.95 | $29.15 | 179,206 |
| 2018-08-17 | $30.55 | $30.85 | $30.45 | $30.80 | $29.01 | 656,229 |
| 2018-08-16 | $30.70 | $30.85 | $30.20 | $30.65 | $28.87 | 205,492 |
| 2018-08-15 | $30.65 | $30.75 | $30.30 | $30.65 | $28.87 | 284,222 |
| 2018-08-14 | $30.45 | $31.05 | $30.40 | $30.70 | $28.91 | 256,033 |
| 2018-08-13 | $32.10 | $32.65 | $30.45 | $30.50 | $28.72 | 577,782 |
| 2018-08-10 | $29.70 | $33.95 | $29.50 | $33.15 | $31.22 | 1,052,969 |
| 2018-08-09 | $28.95 | $29.10 | $28.75 | $28.80 | $27.12 | 166,923 |
| 2018-08-08 | $28.55 | $28.98 | $28.45 | $28.90 | $27.22 | 141,629 |
| 2018-08-07 | $28.85 | $28.90 | $28.45 | $28.60 | $26.94 | 125,669 |
| 2018-08-06 | $28.45 | $28.85 | $28.45 | $28.80 | $27.12 | 131,600 |
| 2018-08-03 | $28.60 | $28.80 | $28.20 | $28.50 | $26.84 | 149,822 |
| 2018-08-02 | $28.40 | $28.70 | $28.30 | $28.65 | $26.98 | 157,573 |
| 2018-08-01 | $29.00 | $29.00 | $28.40 | $28.50 | $26.84 | 194,789 |
| 2018-07-31 | $29.10 | $29.40 | $28.45 | $28.95 | $27.26 | 238,108 |
| 2018-07-30 | $29.45 | $29.53 | $28.90 | $29.10 | $27.41 | 184,696 |
| 2018-07-27 | $29.75 | $29.95 | $29.45 | $29.50 | $27.78 | 178,623 |
| 2018-07-26 | $29.70 | $30.05 | $29.15 | $29.65 | $27.92 | 124,641 |
| 2018-07-25 | $30.00 | $30.35 | $29.25 | $29.75 | $28.02 | 209,451 |
| 2018-07-24 | $30.10 | $30.30 | $29.25 | $29.95 | $28.21 | 603,570 |
| 2018-07-23 | $30.10 | $30.30 | $29.45 | $30.05 | $28.30 | 196,200 |
| 2018-07-20 | $29.95 | $30.25 | $29.75 | $30.25 | $28.49 | 241,832 |
| 2018-07-19 | $29.35 | $30.00 | $29.25 | $29.95 | $28.21 | 145,390 |
| 2018-07-18 | $29.15 | $29.50 | $29.10 | $29.35 | $27.64 | 167,521 |
| 2018-07-17 | $29.05 | $29.40 | $28.65 | $29.20 | $27.50 | 279,708 |
| 2018-07-16 | $28.70 | $28.95 | $28.60 | $28.90 | $27.22 | 138,903 |
| 2018-07-13 | $28.55 | $28.85 | $28.45 | $28.70 | $27.03 | 116,696 |
| 2018-07-12 | $28.25 | $28.60 | $28.15 | $28.50 | $26.84 | 129,092 |
| 2018-07-11 | $28.40 | $28.53 | $28.10 | $28.15 | $26.51 | 194,244 |
| 2018-07-10 | $28.55 | $28.70 | $28.25 | $28.45 | $26.79 | 108,407 |
| 2018-07-09 | $28.45 | $28.70 | $28.10 | $28.45 | $26.79 | 224,078 |
| 2018-07-06 | $28.30 | $28.45 | $28.15 | $28.30 | $26.65 | 69,229 |
| 2018-07-05 | $28.40 | $28.45 | $28.15 | $28.35 | $26.70 | 138,230 |
| 2018-07-03 | $28.30 | $28.60 | $28.15 | $28.30 | $26.65 | 83,043 |
| 2018-07-02 | $28.05 | $28.35 | $27.75 | $28.30 | $26.65 | 127,383 |
| 2018-06-29 | $28.35 | $28.40 | $27.90 | $28.05 | $26.42 | 149,674 |
| 2018-06-28 | $28.25 | $28.35 | $27.80 | $28.30 | $26.65 | 132,486 |
| 2018-06-27 | $28.95 | $29.00 | $28.20 | $28.25 | $26.61 | 200,875 |
| 2018-06-26 | $28.60 | $28.96 | $28.36 | $28.90 | $27.22 | 188,940 |
| 2018-06-25 | $28.35 | $28.80 | $28.35 | $28.50 | $26.84 | 293,285 |
| 2018-06-22 | $28.85 | $28.95 | $28.05 | $28.25 | $26.61 | 383,005 |
| 2018-06-21 | $28.40 | $29.00 | $28.20 | $28.85 | $27.17 | 297,601 |
| 2018-06-20 | $28.50 | $28.50 | $28.10 | $28.35 | $26.70 | 179,269 |
| 2018-06-19 | $27.85 | $28.55 | $27.83 | $28.55 | $26.89 | 220,273 |
| 2018-06-18 | $27.75 | $27.95 | $27.65 | $27.90 | $26.28 | 211,631 |
| 2018-06-15 | $27.00 | $27.65 | $26.80 | $27.65 | $26.04 | 312,599 |
| 2018-06-14 | $27.55 | $27.60 | $26.85 | $27.10 | $25.52 | 225,437 |
| 2018-06-13 | $27.70 | $27.85 | $27.25 | $27.55 | $25.95 | 283,102 |
| 2018-06-12 | $27.10 | $27.65 | $26.96 | $27.65 | $26.04 | 204,540 |
| 2018-06-11 | $27.40 | $27.45 | $27.03 | $27.10 | $25.52 | 154,641 |
| 2018-06-08 | $27.30 | $27.50 | $27.15 | $27.45 | $25.85 | 156,339 |
| 2018-06-07 | $27.50 | $27.70 | $27.35 | $27.40 | $25.80 | 146,412 |
| 2018-06-06 | $27.20 | $27.48 | $27.05 | $27.40 | $25.80 | 236,275 |
| 2018-06-05 | $26.85 | $27.20 | $26.60 | $27.15 | $25.57 | 170,186 |
| 2018-06-04 | $26.55 | $26.90 | $26.45 | $26.85 | $25.29 | 166,260 |
| 2018-06-01 | $26.70 | $27.05 | $26.30 | $26.40 | $24.86 | 198,213 |
| 2018-05-31 | $27.25 | $27.30 | $26.50 | $26.55 | $25.00 | 225,342 |
| 2018-05-30 | $26.95 | $27.40 | $26.80 | $27.30 | $25.71 | 227,374 |
| 2018-05-29 | $26.45 | $26.80 | $26.10 | $26.75 | $25.19 | 172,503 |
| 2018-05-25 | $26.45 | $26.85 | $26.45 | $26.55 | $25.00 | 176,062 |
| 2018-05-24 | $26.45 | $26.65 | $26.18 | $26.60 | $25.05 | 198,102 |
| 2018-05-23 | $26.25 | $26.45 | $26.05 | $26.40 | $24.86 | 324,026 |
| 2018-05-22 | $26.80 | $26.80 | $25.85 | $26.50 | $24.85 | 169,887 |
| 2018-05-21 | $26.60 | $26.85 | $26.55 | $26.75 | $25.09 | 172,584 |
| 2018-05-18 | $27.45 | $27.45 | $26.45 | $26.50 | $24.85 | 728,319 |
| 2018-05-17 | $27.80 | $27.95 | $27.15 | $27.35 | $25.65 | 264,134 |
| 2018-05-16 | $27.55 | $27.80 | $27.45 | $27.70 | $25.98 | 303,978 |
| 2018-05-15 | $27.05 | $27.55 | $27.05 | $27.45 | $25.74 | 188,399 |
| 2018-05-14 | $27.65 | $27.65 | $26.95 | $27.05 | $25.37 | 369,293 |
| 2018-05-11 | $27.45 | $27.75 | $27.35 | $27.65 | $25.93 | 197,191 |
| 2018-05-10 | $28.00 | $28.15 | $27.55 | $27.55 | $25.84 | 148,809 |
| 2018-05-09 | $28.15 | $28.30 | $27.67 | $28.00 | $26.26 | 317,058 |
| 2018-05-08 | $27.95 | $28.25 | $27.90 | $28.15 | $26.40 | 236,806 |
| 2018-05-07 | $28.75 | $28.75 | $27.75 | $28.00 | $26.26 | 423,599 |
| 2018-05-04 | $26.40 | $28.60 | $26.40 | $28.55 | $26.78 | 671,241 |
| 2018-05-03 | $26.95 | $26.95 | $26.15 | $26.25 | $24.62 | 437,627 |
| 2018-05-02 | $26.95 | $27.15 | $26.70 | $27.00 | $25.32 | 209,668 |
| 2018-05-01 | $26.85 | $27.05 | $26.55 | $26.90 | $25.23 | 222,274 |
| 2018-04-30 | $26.80 | $26.95 | $26.60 | $26.85 | $25.18 | 202,019 |
| 2018-04-27 | $26.95 | $27.10 | $26.65 | $26.70 | $25.04 | 159,045 |
| 2018-04-26 | $26.45 | $27.05 | $26.45 | $26.85 | $25.18 | 173,719 |
| 2018-04-25 | $26.40 | $26.55 | $26.15 | $26.35 | $24.71 | 124,452 |
| 2018-04-24 | $26.45 | $26.60 | $25.85 | $26.45 | $24.81 | 190,214 |
| 2018-04-23 | $26.50 | $26.90 | $26.25 | $26.35 | $24.71 | 171,826 |
| 2018-04-20 | $26.15 | $26.40 | $26.15 | $26.35 | $24.71 | 164,620 |
| 2018-04-19 | $25.90 | $26.35 | $25.85 | $26.25 | $24.62 | 172,175 |
| 2018-04-18 | $25.85 | $25.95 | $25.70 | $25.85 | $24.24 | 216,508 |
| 2018-04-17 | $26.00 | $26.28 | $25.65 | $25.75 | $24.15 | 182,995 |
| 2018-04-16 | $25.65 | $26.50 | $25.65 | $25.90 | $24.29 | 531,541 |
| 2018-04-13 | $25.55 | $25.65 | $25.40 | $25.55 | $23.96 | 126,556 |
| 2018-04-12 | $25.45 | $25.65 | $25.35 | $25.50 | $23.92 | 117,222 |
| 2018-04-11 | $25.30 | $25.50 | $25.20 | $25.35 | $23.78 | 147,056 |
| 2018-04-10 | $25.30 | $25.75 | $25.25 | $25.40 | $23.82 | 241,197 |
| 2018-04-09 | $25.35 | $25.70 | $25.10 | $25.15 | $23.59 | 345,593 |
| 2018-04-06 | $25.55 | $25.75 | $25.05 | $25.20 | $23.63 | 229,047 |
| 2018-04-05 | $25.65 | $25.80 | $25.45 | $25.65 | $24.06 | 231,294 |
| 2018-04-04 | $24.75 | $25.65 | $24.75 | $25.60 | $24.01 | 310,026 |
| 2018-04-03 | $24.40 | $25.00 | $24.25 | $24.95 | $23.40 | 326,826 |
| 2018-04-02 | $24.45 | $24.68 | $24.10 | $24.30 | $22.79 | 271,947 |
| 2018-03-29 | $24.25 | $24.70 | $24.10 | $24.45 | $22.93 | 380,739 |
| 2018-03-28 | $24.10 | $24.40 | $23.95 | $24.15 | $22.65 | 297,803 |
| 2018-03-27 | $24.00 | $24.30 | $23.90 | $24.00 | $22.51 | 282,731 |
| 2018-03-26 | $24.20 | $24.35 | $23.91 | $24.05 | $22.56 | 309,708 |
| 2018-03-23 | $24.20 | $24.70 | $24.00 | $24.05 | $22.56 | 307,526 |
| 2018-03-22 | $24.50 | $24.80 | $24.20 | $24.20 | $22.70 | 344,099 |
| 2018-03-21 | $24.45 | $25.05 | $24.35 | $24.65 | $23.12 | 647,423 |
| 2018-03-20 | $24.25 | $24.65 | $24.25 | $24.50 | $22.98 | 191,931 |
| 2018-03-19 | $24.25 | $24.45 | $23.95 | $24.30 | $22.79 | 288,875 |
| 2018-03-16 | $24.05 | $24.65 | $24.05 | $24.40 | $22.88 | 358,090 |
| 2018-03-15 | $24.25 | $24.50 | $24.00 | $24.05 | $22.56 | 279,823 |
| 2018-03-14 | $24.75 | $24.80 | $24.15 | $24.15 | $22.65 | 251,526 |
| 2018-03-13 | $24.95 | $25.18 | $24.70 | $24.75 | $23.21 | 93,055 |
| 2018-03-12 | $24.90 | $25.30 | $24.85 | $24.90 | $23.35 | 187,894 |
| 2018-03-09 | $24.55 | $24.90 | $24.15 | $24.90 | $23.35 | 480,524 |
| 2018-03-08 | $24.90 | $25.35 | $24.35 | $24.35 | $22.84 | 248,258 |
| 2018-03-07 | $24.50 | $24.85 | $24.50 | $24.80 | $23.26 | 186,185 |
| 2018-03-06 | $24.85 | $24.85 | $24.45 | $24.75 | $23.11 | 256,884 |
| 2018-03-05 | $25.05 | $25.13 | $24.75 | $24.85 | $23.20 | 300,224 |
| 2018-03-02 | $23.90 | $25.25 | $23.90 | $25.15 | $23.48 | 459,502 |
| 2018-03-01 | $24.55 | $24.95 | $24.40 | $24.80 | $23.16 | 290,142 |
| 2018-02-28 | $24.80 | $25.00 | $24.55 | $24.55 | $22.92 | 196,597 |
| 2018-02-27 | $25.05 | $25.35 | $24.73 | $24.75 | $23.11 | 300,554 |
| 2018-02-26 | $25.35 | $25.50 | $24.90 | $24.95 | $23.30 | 273,105 |
| 2018-02-23 | $24.35 | $25.35 | $23.80 | $25.15 | $23.48 | 403,744 |
| 2018-02-22 | $24.50 | $24.65 | $24.05 | $24.20 | $22.60 | 329,479 |
| 2018-02-21 | $22.00 | $24.00 | $21.55 | $24.00 | $22.41 | 461,480 |
| 2018-02-20 | $22.50 | $22.75 | $22.40 | $22.50 | $21.01 | 367,385 |
| 2018-02-16 | $23.05 | $23.25 | $22.65 | $22.70 | $21.20 | 288,744 |
| 2018-02-15 | $23.10 | $23.25 | $23.00 | $23.15 | $21.62 | 291,231 |
| 2018-02-14 | $22.95 | $23.20 | $22.75 | $23.05 | $21.52 | 297,405 |
| 2018-02-13 | $22.65 | $23.10 | $22.40 | $23.05 | $21.52 | 304,322 |
| 2018-02-12 | $22.75 | $23.00 | $22.50 | $22.75 | $21.24 | 210,444 |
| 2018-02-09 | $22.95 | $22.95 | $22.45 | $22.75 | $21.24 | 198,952 |
| 2018-02-08 | $23.40 | $23.40 | $22.75 | $22.80 | $21.29 | 169,378 |
| 2018-02-07 | $23.40 | $23.65 | $23.00 | $23.35 | $21.80 | 313,153 |
| 2018-02-06 | $23.05 | $23.65 | $23.05 | $23.40 | $21.85 | 213,076 |
| 2018-02-05 | $23.80 | $24.05 | $23.55 | $23.55 | $21.99 | 242,151 |
| 2018-02-02 | $24.00 | $24.00 | $23.53 | $23.80 | $22.22 | 171,168 |
| 2018-02-01 | $23.70 | $24.10 | $23.45 | $24.00 | $22.41 | 248,131 |
| 2018-01-31 | $23.85 | $24.10 | $23.65 | $23.70 | $22.13 | 280,048 |
| 2018-01-30 | $23.85 | $24.05 | $23.65 | $23.70 | $22.13 | 226,771 |
| 2018-01-29 | $24.10 | $24.15 | $23.80 | $23.85 | $22.27 | 293,256 |
| 2018-01-26 | $23.65 | $23.70 | $23.00 | $23.40 | $21.85 | 184,927 |
| 2018-01-25 | $23.10 | $23.65 | $22.85 | $23.65 | $22.08 | 354,720 |
| 2018-01-24 | $23.50 | $23.55 | $22.95 | $22.95 | $21.43 | 118,603 |
| 2018-01-23 | $23.15 | $23.55 | $23.05 | $23.45 | $21.90 | 130,298 |
| 2018-01-22 | $23.25 | $23.25 | $22.85 | $23.20 | $21.66 | 267,757 |
| 2018-01-19 | $23.10 | $23.40 | $22.95 | $23.30 | $21.76 | 129,394 |
| 2018-01-18 | $23.15 | $23.30 | $23.00 | $23.00 | $21.48 | 151,094 |
| 2018-01-17 | $22.70 | $23.23 | $22.70 | $23.10 | $21.57 | 298,428 |
| 2018-01-16 | $22.55 | $22.70 | $22.10 | $22.65 | $21.15 | 348,303 |
| 2018-01-12 | $22.05 | $22.50 | $21.85 | $22.40 | $20.92 | 157,355 |
| 2018-01-11 | $21.65 | $22.10 | $21.50 | $22.05 | $20.59 | 135,622 |
| 2018-01-10 | $21.55 | $21.70 | $21.35 | $21.60 | $20.17 | 119,011 |
| 2018-01-09 | $21.45 | $21.65 | $21.10 | $21.45 | $20.03 | 177,822 |
| 2018-01-08 | $21.30 | $21.60 | $20.80 | $21.35 | $19.94 | 223,878 |
| 2018-01-05 | $21.40 | $21.45 | $21.10 | $21.30 | $19.89 | 132,594 |
| 2018-01-04 | $21.95 | $21.96 | $21.25 | $21.25 | $19.84 | 185,239 |
| 2018-01-03 | $21.65 | $22.10 | $21.55 | $22.00 | $20.54 | 161,395 |
| 2018-01-02 | $21.75 | $21.83 | $21.40 | $21.65 | $20.22 | 170,566 |
| 2017-12-29 | $22.20 | $22.20 | $21.60 | $21.65 | $20.22 | 129,576 |
| 2017-12-28 | $21.95 | $22.28 | $21.95 | $22.20 | $20.73 | 168,896 |
| 2017-12-27 | $21.90 | $22.13 | $21.85 | $21.95 | $20.50 | 96,829 |
| 2017-12-26 | $21.90 | $22.15 | $21.85 | $21.95 | $20.50 | 98,416 |
| 2017-12-22 | $21.95 | $22.10 | $21.75 | $21.85 | $20.40 | 108,354 |
| 2017-12-21 | $21.80 | $22.05 | $21.80 | $21.90 | $20.45 | 88,405 |
| 2017-12-20 | $21.90 | $22.00 | $21.40 | $21.70 | $20.26 | 229,213 |
| 2017-12-19 | $21.80 | $22.00 | $21.55 | $21.90 | $20.45 | 187,336 |
| 2017-12-18 | $21.75 | $22.00 | $21.55 | $21.70 | $20.26 | 166,636 |
| 2017-12-15 | $21.20 | $21.80 | $21.15 | $21.50 | $20.08 | 447,718 |
| 2017-12-14 | $21.55 | $21.60 | $21.15 | $21.20 | $19.80 | 130,879 |
| 2017-12-13 | $21.30 | $21.75 | $21.30 | $21.50 | $20.08 | 182,140 |
| 2017-12-12 | $21.45 | $21.50 | $21.25 | $21.30 | $19.89 | 134,950 |
| 2017-12-11 | $21.40 | $21.55 | $21.20 | $21.40 | $19.98 | 121,705 |
| 2017-12-08 | $21.50 | $21.50 | $21.20 | $21.40 | $19.98 | 113,350 |
| 2017-12-07 | $21.35 | $21.85 | $21.10 | $21.45 | $20.03 | 230,404 |
| 2017-12-06 | $21.25 | $21.70 | $21.25 | $21.40 | $19.98 | 154,043 |
| 2017-12-05 | $21.75 | $21.75 | $21.18 | $21.25 | $19.84 | 248,311 |
| 2017-12-04 | $21.65 | $21.90 | $21.50 | $21.70 | $20.26 | 163,060 |
| 2017-12-01 | $21.40 | $21.55 | $20.90 | $21.40 | $19.98 | 215,350 |
| 2017-11-30 | $21.70 | $21.70 | $21.25 | $21.45 | $20.03 | 243,989 |
| 2017-11-29 | $21.05 | $21.60 | $21.05 | $21.50 | $20.08 | 259,170 |
| 2017-11-28 | $20.50 | $21.25 | $20.50 | $21.05 | $19.66 | 277,914 |
| 2017-11-27 | $20.50 | $20.65 | $20.35 | $20.40 | $19.05 | 388,391 |
| 2017-11-24 | $20.15 | $20.70 | $20.10 | $20.43 | $19.07 | 165,565 |
| 2017-11-22 | $20.25 | $20.55 | $20.10 | $20.15 | $18.81 | 196,114 |
| 2017-11-21 | $20.35 | $20.40 | $20.00 | $20.20 | $18.86 | 482,494 |
| 2017-11-20 | $19.90 | $20.40 | $19.85 | $20.25 | $18.91 | 243,503 |
| 2017-11-17 | $19.80 | $19.95 | $19.70 | $19.85 | $18.53 | 167,376 |
| 2017-11-16 | $19.75 | $20.00 | $19.70 | $19.90 | $18.58 | 127,248 |
| 2017-11-15 | $19.80 | $19.98 | $19.55 | $19.65 | $18.35 | 173,870 |
| 2017-11-14 | $19.70 | $20.10 | $19.65 | $19.80 | $18.49 | 146,114 |
| 2017-11-13 | $19.85 | $20.00 | $19.65 | $19.70 | $18.39 | 115,441 |
| 2017-11-10 | $19.75 | $20.10 | $19.75 | $19.90 | $18.58 | 141,838 |
| 2017-11-09 | $19.80 | $19.90 | $19.45 | $19.70 | $18.39 | 182,665 |
| 2017-11-08 | $20.05 | $20.20 | $19.65 | $19.90 | $18.58 | 160,702 |
| 2017-11-07 | $20.55 | $20.75 | $19.80 | $20.20 | $18.78 | 216,335 |
| 2017-11-06 | $21.10 | $21.25 | $20.50 | $20.65 | $19.19 | 208,036 |
| 2017-11-03 | $20.10 | $21.45 | $19.45 | $21.25 | $19.75 | 407,111 |
| 2017-11-02 | $20.40 | $20.60 | $20.25 | $20.50 | $19.06 | 263,114 |
| 2017-11-01 | $21.05 | $21.26 | $20.35 | $20.50 | $19.06 | 202,359 |
| 2017-10-31 | $20.85 | $21.30 | $20.85 | $21.10 | $19.61 | 282,886 |
| 2017-10-30 | $21.00 | $21.00 | $20.60 | $20.85 | $19.38 | 202,121 |
| 2017-10-27 | $21.15 | $21.20 | $21.00 | $21.10 | $19.61 | 303,720 |
| 2017-10-26 | $20.80 | $21.15 | $20.80 | $21.10 | $19.61 | 132,831 |
| 2017-10-25 | $20.90 | $21.10 | $20.65 | $20.65 | $19.19 | 186,054 |
| 2017-10-24 | $20.75 | $21.25 | $20.75 | $21.05 | $19.57 | 147,067 |
| 2017-10-23 | $20.75 | $21.05 | $20.75 | $20.80 | $19.33 | 243,029 |
| 2017-10-20 | $21.50 | $21.50 | $20.70 | $20.70 | $19.24 | 250,950 |
| 2017-10-19 | $21.25 | $21.40 | $21.05 | $21.30 | $19.80 | 102,142 |
| 2017-10-18 | $21.25 | $21.50 | $21.00 | $21.30 | $19.80 | 121,195 |
| 2017-10-17 | $21.15 | $21.58 | $21.15 | $21.25 | $19.75 | 103,061 |
| 2017-10-16 | $21.00 | $21.45 | $20.95 | $21.15 | $19.66 | 112,374 |
| 2017-10-13 | $21.20 | $21.30 | $20.70 | $20.95 | $19.47 | 214,260 |
| 2017-10-12 | $21.20 | $21.33 | $21.05 | $21.10 | $19.61 | 128,497 |
| 2017-10-11 | $21.40 | $21.55 | $21.30 | $21.30 | $19.80 | 130,381 |
| 2017-10-10 | $21.30 | $21.60 | $21.20 | $21.45 | $19.94 | 126,730 |
| 2017-10-09 | $21.35 | $21.50 | $21.10 | $21.15 | $19.66 | 70,820 |
| 2017-10-06 | $21.20 | $21.60 | $21.20 | $21.40 | $19.89 | 108,513 |
| 2017-10-05 | $21.25 | $21.35 | $21.08 | $21.20 | $19.71 | 143,794 |
| 2017-10-04 | $21.15 | $21.70 | $21.10 | $21.15 | $19.66 | 204,190 |
| 2017-10-03 | $21.10 | $21.15 | $20.90 | $21.00 | $19.52 | 164,029 |
| 2017-10-02 | $20.95 | $21.20 | $20.85 | $21.05 | $19.57 | 258,018 |
| 2017-09-29 | $21.05 | $21.10 | $20.85 | $20.95 | $19.47 | 144,222 |
| 2017-09-28 | $20.95 | $21.23 | $20.83 | $21.10 | $19.61 | 146,002 |
| 2017-09-27 | $20.70 | $21.05 | $20.60 | $20.95 | $19.47 | 161,449 |
| 2017-09-26 | $20.20 | $20.75 | $20.20 | $20.70 | $19.24 | 179,003 |
| 2017-09-25 | $20.20 | $20.40 | $19.90 | $20.30 | $18.87 | 152,099 |
| 2017-09-22 | $20.00 | $20.30 | $19.98 | $20.20 | $18.78 | 166,056 |
| 2017-09-21 | $20.10 | $20.20 | $20.00 | $20.10 | $18.68 | 245,005 |
| 2017-09-20 | $20.00 | $20.25 | $20.00 | $20.15 | $18.73 | 220,806 |
| 2017-09-19 | $20.30 | $20.30 | $19.98 | $20.05 | $18.64 | 211,383 |
| 2017-09-18 | $20.55 | $20.70 | $20.10 | $20.20 | $18.78 | 188,976 |
| 2017-09-15 | $20.40 | $20.73 | $20.00 | $20.60 | $19.15 | 575,425 |
| 2017-09-14 | $20.40 | $20.40 | $19.85 | $20.00 | $18.59 | 314,786 |
| 2017-09-13 | $19.75 | $20.40 | $19.75 | $20.35 | $18.92 | 354,886 |
| 2017-09-12 | $19.05 | $20.00 | $18.90 | $19.90 | $18.50 | 382,426 |
| 2017-09-11 | $18.50 | $19.13 | $18.50 | $19.00 | $17.66 | 219,690 |
| 2017-09-08 | $18.40 | $18.75 | $18.20 | $18.35 | $17.06 | 244,892 |
| 2017-09-07 | $18.75 | $18.75 | $17.95 | $18.50 | $17.20 | 207,553 |
| 2017-09-06 | $19.30 | $19.30 | $18.75 | $18.85 | $17.52 | 240,749 |
| 2017-09-05 | $19.30 | $19.50 | $18.98 | $19.25 | $17.89 | 219,429 |
| 2017-09-01 | $19.60 | $19.60 | $18.90 | $19.35 | $17.99 | 365,255 |
| 2017-08-31 | $19.50 | $19.65 | $19.45 | $19.55 | $18.17 | 124,066 |
| 2017-08-30 | $19.40 | $19.65 | $19.00 | $19.50 | $18.13 | 127,115 |
| 2017-08-29 | $19.60 | $19.75 | $19.30 | $19.35 | $17.99 | 234,523 |
| 2017-08-28 | $19.85 | $19.85 | $19.55 | $19.60 | $18.22 | 127,373 |
| 2017-08-25 | $19.60 | $19.85 | $19.35 | $19.80 | $18.40 | 155,996 |
| 2017-08-24 | $19.90 | $19.90 | $19.45 | $19.45 | $18.08 | 150,160 |
| 2017-08-23 | $19.85 | $19.95 | $19.60 | $19.80 | $18.40 | 138,236 |
| 2017-08-22 | $19.80 | $20.05 | $19.50 | $19.95 | $18.54 | 109,244 |
| 2017-08-21 | $19.95 | $19.95 | $19.65 | $19.70 | $18.31 | 147,328 |
| 2017-08-18 | $19.75 | $20.00 | $19.60 | $19.90 | $18.50 | 95,194 |
| 2017-08-17 | $19.85 | $20.25 | $19.85 | $19.90 | $18.50 | 145,336 |
| 2017-08-16 | $19.95 | $20.25 | $19.95 | $20.05 | $18.64 | 80,801 |
| 2017-08-15 | $20.15 | $20.30 | $19.85 | $19.85 | $18.45 | 88,460 |
| 2017-08-14 | $19.85 | $20.35 | $19.78 | $20.20 | $18.78 | 132,999 |
| 2017-08-11 | $19.65 | $19.85 | $19.55 | $19.80 | $18.40 | 139,783 |
| 2017-08-10 | $19.55 | $19.86 | $19.50 | $19.60 | $18.22 | 144,585 |
| 2017-08-09 | $19.80 | $19.90 | $19.40 | $19.55 | $18.17 | 132,956 |
| 2017-08-08 | $19.80 | $20.20 | $19.65 | $19.90 | $18.50 | 159,389 |
| 2017-08-07 | $19.75 | $20.00 | $19.60 | $19.85 | $18.37 | 120,754 |
| 2017-08-04 | $19.50 | $19.70 | $19.40 | $19.65 | $18.18 | 116,132 |
| 2017-08-03 | $19.75 | $19.80 | $19.40 | $19.45 | $18.00 | 132,748 |
| 2017-08-02 | $20.15 | $20.55 | $19.65 | $19.75 | $18.28 | 157,165 |
| 2017-08-01 | $20.05 | $20.23 | $19.95 | $20.10 | $18.60 | 131,304 |
| 2017-07-31 | $20.15 | $20.35 | $19.90 | $20.00 | $18.51 | 191,610 |
| 2017-07-28 | $20.90 | $21.35 | $19.50 | $20.20 | $18.69 | 203,419 |
| 2017-07-27 | $20.70 | $20.90 | $20.40 | $20.90 | $19.34 | 164,867 |
| 2017-07-26 | $20.95 | $21.02 | $20.70 | $20.75 | $19.20 | 78,913 |
| 2017-07-25 | $20.85 | $21.25 | $20.80 | $20.95 | $19.39 | 123,209 |
| 2017-07-24 | $21.00 | $21.10 | $20.55 | $20.80 | $19.25 | 176,485 |
| 2017-07-21 | $21.25 | $21.35 | $20.95 | $21.05 | $19.48 | 130,866 |
| 2017-07-20 | $20.95 | $21.20 | $20.75 | $21.10 | $19.52 | 90,815 |
| 2017-07-19 | $20.75 | $21.40 | $20.70 | $21.00 | $19.43 | 109,895 |
| 2017-07-18 | $20.85 | $21.10 | $20.65 | $20.75 | $19.20 | 123,686 |
| 2017-07-17 | $20.75 | $21.25 | $20.44 | $20.95 | $19.39 | 146,768 |
| 2017-07-14 | $20.90 | $21.05 | $20.70 | $20.75 | $19.20 | 154,040 |
| 2017-07-13 | $21.25 | $21.60 | $20.75 | $21.00 | $19.43 | 108,540 |
| 2017-07-12 | $21.30 | $21.55 | $21.13 | $21.20 | $19.62 | 126,044 |
| 2017-07-11 | $21.20 | $21.40 | $21.00 | $21.25 | $19.66 | 184,868 |
| 2017-07-10 | $21.05 | $21.50 | $21.05 | $21.15 | $19.57 | 124,784 |
| 2017-07-07 | $21.40 | $21.60 | $21.25 | $21.40 | $19.80 | 141,960 |
| 2017-07-06 | $21.30 | $21.45 | $21.00 | $21.35 | $19.76 | 199,707 |
| 2017-07-05 | $21.70 | $21.75 | $21.35 | $21.50 | $19.89 | 183,344 |
| 2017-07-03 | $21.90 | $21.90 | $21.64 | $21.80 | $20.17 | 100,189 |
| 2017-06-30 | $21.85 | $22.05 | $21.70 | $21.75 | $20.13 | 147,199 |
| 2017-06-29 | $22.00 | $22.05 | $21.61 | $21.85 | $20.22 | 154,201 |
| 2017-06-28 | $22.35 | $22.45 | $21.95 | $22.00 | $20.36 | 122,670 |
| 2017-06-27 | $22.10 | $22.45 | $22.05 | $22.20 | $20.54 | 211,411 |
| 2017-06-26 | $21.90 | $22.15 | $21.75 | $22.05 | $20.40 | 154,308 |
| 2017-06-23 | $21.70 | $22.00 | $21.55 | $21.80 | $20.17 | 242,420 |
| 2017-06-22 | $21.60 | $21.90 | $21.50 | $21.75 | $20.13 | 139,818 |
| 2017-06-21 | $21.95 | $22.00 | $21.40 | $21.55 | $19.94 | 228,475 |
| 2017-06-20 | $22.35 | $22.35 | $21.80 | $21.90 | $20.27 | 153,035 |
| 2017-06-19 | $22.15 | $22.33 | $21.90 | $22.30 | $20.64 | 146,136 |
| 2017-06-16 | $21.90 | $22.15 | $21.75 | $22.15 | $20.50 | 213,298 |
| 2017-06-15 | $21.95 | $22.08 | $21.70 | $22.05 | $20.40 | 152,450 |
| 2017-06-14 | $22.35 | $22.53 | $22.05 | $22.20 | $20.54 | 196,052 |
| 2017-06-13 | $22.00 | $22.45 | $21.95 | $22.35 | $20.68 | 255,457 |
| 2017-06-12 | $22.15 | $22.30 | $21.90 | $22.15 | $20.50 | 219,434 |
| 2017-06-09 | $22.45 | $22.60 | $22.10 | $22.10 | $20.45 | 259,716 |
| 2017-06-08 | $22.30 | $22.65 | $22.10 | $22.35 | $20.68 | 234,758 |
| 2017-06-07 | $22.10 | $22.30 | $21.95 | $22.20 | $20.54 | 148,073 |
| 2017-06-06 | $21.95 | $22.25 | $21.70 | $22.10 | $20.45 | 245,453 |
| 2017-06-05 | $22.35 | $22.35 | $21.95 | $22.05 | $20.40 | 149,491 |
| 2017-06-02 | $21.95 | $22.45 | $21.95 | $22.35 | $20.68 | 304,059 |
| 2017-06-01 | $21.65 | $22.05 | $21.50 | $21.85 | $20.22 | 285,623 |
| 2017-05-31 | $21.55 | $21.70 | $21.40 | $21.60 | $19.99 | 171,467 |
| 2017-05-30 | $21.70 | $21.70 | $21.40 | $21.55 | $19.94 | 141,301 |
| 2017-05-26 | $21.45 | $21.78 | $21.30 | $21.70 | $20.08 | 253,141 |
| 2017-05-25 | $21.60 | $21.63 | $21.35 | $21.45 | $19.85 | 264,099 |
| 2017-05-24 | $21.35 | $21.55 | $21.35 | $21.50 | $19.89 | 161,763 |
| 2017-05-23 | $21.45 | $21.50 | $21.20 | $21.35 | $19.76 | 196,656 |
| 2017-05-22 | $21.30 | $21.55 | $21.25 | $21.35 | $19.76 | 293,356 |
| 2017-05-19 | $21.20 | $21.45 | $21.05 | $21.30 | $19.71 | 293,508 |
| 2017-05-18 | $20.95 | $21.35 | $20.90 | $21.25 | $19.66 | 380,292 |
| 2017-05-17 | $20.75 | $21.33 | $20.50 | $21.05 | $19.48 | 516,407 |
| 2017-05-16 | $20.85 | $21.05 | $20.75 | $20.85 | $19.29 | 296,724 |
| 2017-05-15 | $21.10 | $21.15 | $20.80 | $20.85 | $19.21 | 402,721 |
| 2017-05-12 | $21.05 | $21.25 | $20.85 | $20.95 | $19.30 | 265,819 |
| 2017-05-11 | $21.05 | $21.40 | $20.95 | $21.15 | $19.49 | 339,342 |
| 2017-05-10 | $21.20 | $21.43 | $21.05 | $21.15 | $19.49 | 342,341 |
| 2017-05-09 | $20.80 | $21.55 | $20.60 | $21.25 | $19.58 | 315,155 |
| 2017-05-08 | $21.05 | $21.50 | $20.70 | $20.70 | $19.07 | 355,320 |
| 2017-05-05 | $20.00 | $21.20 | $19.75 | $21.00 | $19.35 | 592,486 |
| 2017-05-04 | $19.90 | $20.00 | $19.60 | $19.80 | $18.24 | 277,082 |
| 2017-05-03 | $20.05 | $20.13 | $19.85 | $19.95 | $18.38 | 209,802 |
| 2017-05-02 | $20.20 | $20.30 | $20.00 | $20.10 | $18.52 | 193,496 |
| 2017-05-01 | $20.00 | $20.45 | $19.93 | $20.15 | $18.57 | 256,015 |
| 2017-04-28 | $20.10 | $20.25 | $19.85 | $19.90 | $18.34 | 155,208 |
| 2017-04-27 | $20.15 | $20.25 | $19.95 | $20.10 | $18.52 | 114,169 |
| 2017-04-26 | $19.80 | $20.20 | $19.80 | $20.15 | $18.57 | 213,039 |
| 2017-04-25 | $20.00 | $20.15 | $19.80 | $19.85 | $18.29 | 163,049 |
| 2017-04-24 | $19.85 | $20.00 | $19.75 | $19.85 | $18.29 | 279,451 |
| 2017-04-21 | $19.75 | $19.85 | $19.60 | $19.60 | $18.06 | 202,784 |
| 2017-04-20 | $20.10 | $20.15 | $19.25 | $19.85 | $18.29 | 429,821 |
| 2017-04-19 | $20.25 | $20.55 | $20.10 | $20.30 | $18.70 | 144,713 |
| 2017-04-18 | $20.40 | $20.50 | $20.10 | $20.15 | $18.57 | 212,023 |
| 2017-04-17 | $20.05 | $20.50 | $20.05 | $20.45 | $18.84 | 304,028 |
| 2017-04-13 | $20.15 | $20.20 | $19.90 | $20.00 | $18.43 | 158,094 |
| 2017-04-12 | $20.10 | $20.25 | $19.80 | $20.15 | $18.57 | 178,117 |
| 2017-04-11 | $20.00 | $20.25 | $19.90 | $20.15 | $18.57 | 166,682 |
| 2017-04-10 | $20.00 | $20.23 | $19.93 | $20.05 | $18.47 | 136,464 |
| 2017-04-07 | $20.00 | $20.15 | $19.90 | $20.05 | $18.47 | 147,254 |
| 2017-04-06 | $19.90 | $20.15 | $19.83 | $20.00 | $18.43 | 221,906 |
| 2017-04-05 | $20.15 | $20.30 | $19.90 | $19.90 | $18.34 | 352,973 |
| 2017-04-04 | $19.95 | $20.15 | $19.80 | $20.00 | $18.43 | 234,453 |
| 2017-04-03 | $20.10 | $20.20 | $19.85 | $20.00 | $18.43 | 247,447 |
| 2017-03-31 | $19.95 | $20.30 | $19.95 | $20.05 | $18.47 | 365,494 |
| 2017-03-30 | $20.00 | $20.18 | $19.90 | $20.00 | $18.43 | 214,921 |
| 2017-03-29 | $19.90 | $20.20 | $19.90 | $20.00 | $18.43 | 212,175 |
| 2017-03-28 | $19.75 | $20.15 | $19.60 | $20.00 | $18.43 | 203,559 |
| 2017-03-27 | $19.55 | $19.90 | $19.51 | $19.75 | $18.20 | 173,990 |
| 2017-03-24 | $19.80 | $20.00 | $19.70 | $19.80 | $18.24 | 204,935 |
| 2017-03-23 | $19.85 | $20.03 | $19.70 | $19.75 | $18.20 | 238,900 |
| 2017-03-22 | $19.45 | $19.90 | $19.35 | $19.85 | $18.29 | 355,691 |
| 2017-03-21 | $19.70 | $19.75 | $19.35 | $19.50 | $17.97 | 480,864 |
| 2017-03-20 | $19.75 | $19.85 | $19.40 | $19.60 | $18.06 | 308,282 |
| 2017-03-17 | $19.70 | $20.00 | $19.40 | $19.80 | $18.24 | 670,564 |
| 2017-03-16 | $19.40 | $19.75 | $19.20 | $19.50 | $17.97 | 523,848 |
| 2017-03-15 | $19.10 | $19.50 | $19.05 | $19.30 | $17.78 | 384,496 |
| 2017-03-14 | $18.70 | $19.10 | $18.50 | $19.00 | $17.51 | 281,548 |
| 2017-03-13 | $18.75 | $18.80 | $18.45 | $18.80 | $17.32 | 161,346 |
| 2017-03-10 | $18.55 | $18.85 | $18.45 | $18.75 | $17.28 | 209,854 |
| 2017-03-09 | $18.25 | $18.45 | $18.15 | $18.35 | $16.91 | 256,982 |
| 2017-03-08 | $18.20 | $18.48 | $18.15 | $18.25 | $16.82 | 306,788 |
| 2017-03-07 | $18.55 | $18.65 | $18.10 | $18.25 | $16.82 | 362,758 |
| 2017-03-06 | $16.80 | $18.90 | $16.70 | $18.60 | $17.14 | 1,289,654 |
| 2017-03-03 | $17.15 | $17.65 | $16.85 | $16.90 | $15.57 | 450,986 |
| 2017-03-02 | $17.05 | $17.30 | $16.95 | $17.05 | $15.71 | 160,142 |
| 2017-03-01 | $17.00 | $17.25 | $16.85 | $17.10 | $15.76 | 219,045 |
| 2017-02-28 | $16.80 | $17.00 | $16.65 | $16.85 | $15.53 | 386,061 |
| 2017-02-27 | $16.85 | $17.10 | $16.65 | $16.85 | $15.53 | 255,775 |
| 2017-02-24 | $16.95 | $17.20 | $16.71 | $17.05 | $15.71 | 334,868 |
| 2017-02-23 | $17.35 | $17.35 | $17.05 | $17.10 | $15.76 | 215,364 |
| 2017-02-22 | $17.80 | $17.80 | $17.05 | $17.25 | $15.89 | 181,746 |
| 2017-02-21 | $17.55 | $18.10 | $17.50 | $17.90 | $16.49 | 296,935 |
| 2017-02-17 | $18.60 | $18.70 | $16.90 | $17.55 | $16.09 | 498,993 |
| 2017-02-16 | $17.80 | $18.03 | $17.63 | $17.80 | $16.32 | 338,910 |
| 2017-02-15 | $17.60 | $17.90 | $17.50 | $17.75 | $16.27 | 204,734 |
| 2017-02-14 | $17.50 | $17.90 | $17.40 | $17.65 | $16.18 | 340,169 |
| 2017-02-13 | $17.65 | $17.75 | $17.40 | $17.60 | $16.13 | 262,352 |
| 2017-02-10 | $17.40 | $17.55 | $17.30 | $17.50 | $16.04 | 165,792 |
| 2017-02-09 | $17.15 | $17.45 | $17.15 | $17.25 | $15.81 | 126,410 |
| 2017-02-08 | $16.90 | $17.18 | $16.75 | $17.05 | $15.63 | 303,756 |
| 2017-02-07 | $16.85 | $17.03 | $16.70 | $16.80 | $15.40 | 171,893 |
| 2017-02-06 | $17.00 | $17.20 | $16.80 | $16.85 | $15.45 | 186,218 |
| 2017-02-03 | $17.10 | $17.30 | $16.90 | $17.05 | $15.63 | 197,293 |
| 2017-02-02 | $17.20 | $17.35 | $16.95 | $16.95 | $15.54 | 160,862 |
| 2017-02-01 | $17.25 | $17.45 | $17.00 | $17.20 | $15.77 | 195,083 |
| 2017-01-31 | $16.90 | $17.25 | $16.90 | $17.15 | $15.72 | 179,490 |
| 2017-01-30 | $16.75 | $17.15 | $16.65 | $16.95 | $15.54 | 316,707 |
| 2017-01-27 | $16.85 | $17.00 | $16.70 | $16.90 | $15.49 | 160,723 |
| 2017-01-26 | $17.20 | $17.30 | $16.80 | $16.90 | $15.49 | 114,505 |
| 2017-01-25 | $17.15 | $17.40 | $17.05 | $17.20 | $15.77 | 258,393 |
| 2017-01-24 | $17.10 | $17.25 | $17.00 | $17.15 | $15.72 | 140,119 |
| 2017-01-23 | $16.95 | $17.13 | $16.65 | $17.00 | $15.58 | 140,610 |
| 2017-01-20 | $16.75 | $17.05 | $16.55 | $16.90 | $15.49 | 215,543 |
| 2017-01-19 | $17.25 | $17.25 | $16.70 | $16.70 | $15.31 | 234,622 |
| 2017-01-18 | $17.40 | $17.40 | $17.08 | $17.35 | $15.91 | 206,164 |
| 2017-01-17 | $17.45 | $17.65 | $17.25 | $17.25 | $15.81 | 189,756 |
| 2017-01-13 | $17.95 | $17.95 | $17.45 | $17.45 | $16.00 | 169,108 |
| 2017-01-12 | $18.00 | $18.19 | $17.75 | $17.80 | $16.32 | 206,595 |
| 2017-01-11 | $17.85 | $18.10 | $17.50 | $18.10 | $16.59 | 265,242 |
| 2017-01-10 | $17.30 | $17.95 | $17.30 | $17.95 | $16.46 | 158,631 |
| 2017-01-09 | $17.60 | $17.70 | $17.30 | $17.35 | $15.91 | 228,008 |
| 2017-01-06 | $18.10 | $18.15 | $17.65 | $17.75 | $16.27 | 193,944 |
| 2017-01-05 | $18.45 | $18.45 | $18.00 | $18.15 | $16.64 | 205,035 |
| 2017-01-04 | $18.10 | $18.60 | $18.00 | $18.55 | $17.01 | 319,781 |
| 2017-01-03 | $18.55 | $18.70 | $18.05 | $18.10 | $16.59 | 243,174 |
| 2016-12-30 | $18.45 | $18.50 | $18.00 | $18.30 | $16.78 | 163,965 |
| 2016-12-29 | $18.30 | $18.70 | $18.30 | $18.45 | $16.91 | 192,586 |
| 2016-12-28 | $18.25 | $18.45 | $18.15 | $18.30 | $16.78 | 153,186 |
| 2016-12-27 | $18.15 | $18.50 | $18.15 | $18.20 | $16.69 | 126,410 |
| 2016-12-23 | $18.15 | $18.45 | $18.00 | $18.25 | $16.73 | 91,893 |
| 2016-12-22 | $18.10 | $18.43 | $17.90 | $18.15 | $16.64 | 304,675 |
| 2016-12-21 | $17.90 | $18.30 | $17.85 | $18.15 | $16.64 | 461,971 |
| 2016-12-20 | $17.75 | $18.80 | $17.25 | $17.85 | $16.36 | 1,677,415 |
| 2016-12-19 | $19.05 | $19.25 | $18.55 | $18.75 | $17.19 | 189,777 |
| 2016-12-16 | $18.95 | $19.43 | $18.80 | $18.90 | $17.33 | 824,937 |
| 2016-12-15 | $19.00 | $19.30 | $18.85 | $18.90 | $17.33 | 191,557 |
| 2016-12-14 | $19.10 | $19.40 | $19.00 | $19.05 | $17.46 | 148,729 |
| 2016-12-13 | $19.10 | $19.33 | $19.00 | $19.20 | $17.60 | 180,937 |
| 2016-12-12 | $19.35 | $19.45 | $18.90 | $19.15 | $17.56 | 173,973 |
| 2016-12-09 | $19.65 | $19.65 | $19.15 | $19.45 | $17.83 | 254,171 |
| 2016-12-08 | $18.45 | $19.55 | $18.25 | $19.50 | $17.88 | 506,222 |
| 2016-12-07 | $18.20 | $18.40 | $17.85 | $18.35 | $16.82 | 185,200 |
| 2016-12-06 | $18.10 | $18.13 | $17.55 | $18.05 | $16.55 | 240,552 |
| 2016-12-05 | $17.55 | $18.15 | $17.45 | $18.10 | $16.59 | 319,546 |
| 2016-12-02 | $17.40 | $17.60 | $17.10 | $17.45 | $16.00 | 198,505 |
| 2016-12-01 | $16.95 | $17.50 | $16.50 | $17.50 | $16.04 | 170,244 |
| 2016-11-30 | $17.30 | $17.30 | $16.80 | $17.00 | $15.58 | 146,329 |
| 2016-11-29 | $17.20 | $17.40 | $17.20 | $17.30 | $15.86 | 168,461 |
| 2016-11-28 | $17.30 | $17.30 | $16.95 | $17.10 | $15.68 | 137,280 |
| 2016-11-25 | $17.35 | $17.45 | $17.23 | $17.40 | $15.95 | 44,347 |
| 2016-11-23 | $17.35 | $17.45 | $17.18 | $17.45 | $16.00 | 103,132 |
| 2016-11-22 | $17.00 | $17.35 | $16.90 | $17.25 | $15.81 | 144,256 |
| 2016-11-21 | $16.80 | $17.00 | $16.65 | $16.90 | $15.49 | 132,546 |
| 2016-11-18 | $16.80 | $16.85 | $16.45 | $16.80 | $15.40 | 596,956 |
| 2016-11-17 | $16.60 | $16.90 | $16.40 | $16.70 | $15.31 | 236,850 |
| 2016-11-16 | $16.45 | $16.85 | $16.25 | $16.55 | $15.17 | 212,399 |
| 2016-11-15 | $16.65 | $16.65 | $15.75 | $16.45 | $15.08 | 200,263 |
| 2016-11-14 | $16.80 | $16.90 | $16.20 | $16.75 | $15.36 | 206,078 |
| 2016-11-11 | $16.55 | $16.90 | $16.50 | $16.65 | $15.26 | 388,719 |
| 2016-11-10 | $16.25 | $16.60 | $16.25 | $16.50 | $15.13 | 274,793 |
| 2016-11-09 | $15.35 | $16.20 | $14.91 | $16.15 | $14.81 | 238,853 |
| 2016-11-08 | $15.50 | $15.65 | $15.50 | $15.55 | $14.26 | 155,812 |
| 2016-11-07 | $15.65 | $15.85 | $15.55 | $15.70 | $14.33 | 151,373 |
| 2016-11-04 | $15.50 | $15.70 | $15.50 | $15.55 | $14.19 | 207,880 |
| 2016-11-03 | $15.50 | $15.75 | $15.45 | $15.55 | $14.19 | 195,480 |
| 2016-11-02 | $15.75 | $15.95 | $15.50 | $15.50 | $14.15 | 201,645 |
| 2016-11-01 | $15.95 | $16.10 | $15.65 | $15.75 | $14.37 | 170,836 |
| 2016-10-31 | $16.15 | $16.15 | $15.80 | $15.85 | $14.47 | 308,718 |
| 2016-10-28 | $14.60 | $16.05 | $14.40 | $16.00 | $14.60 | 462,468 |
| 2016-10-27 | $14.25 | $14.70 | $14.25 | $14.45 | $13.19 | 152,000 |
| 2016-10-26 | $14.35 | $14.53 | $14.10 | $14.25 | $13.01 | 148,476 |
| 2016-10-25 | $14.85 | $14.85 | $14.35 | $14.45 | $13.19 | 85,309 |
| 2016-10-24 | $14.60 | $15.00 | $14.60 | $14.90 | $13.60 | 118,183 |
| 2016-10-21 | $14.75 | $14.85 | $14.60 | $14.65 | $13.37 | 160,570 |
| 2016-10-20 | $14.70 | $14.90 | $14.55 | $14.80 | $13.51 | 186,982 |
| 2016-10-19 | $14.40 | $14.80 | $14.40 | $14.80 | $13.51 | 160,203 |
| 2016-10-18 | $14.30 | $14.53 | $14.15 | $14.35 | $13.10 | 201,490 |
| 2016-10-17 | $14.05 | $14.20 | $14.00 | $14.00 | $12.78 | 75,528 |
| 2016-10-14 | $14.02 | $14.14 | $13.95 | $14.08 | $12.85 | 77,687 |
| 2016-10-13 | $14.04 | $14.15 | $13.99 | $14.00 | $12.78 | 97,510 |
| 2016-10-12 | $14.03 | $14.25 | $13.93 | $14.10 | $12.87 | 201,895 |
| 2016-10-11 | $14.10 | $14.19 | $13.95 | $13.99 | $12.77 | 272,866 |
| 2016-10-10 | $14.07 | $14.15 | $13.99 | $14.06 | $12.83 | 97,943 |
| 2016-10-07 | $14.00 | $14.06 | $13.99 | $14.00 | $12.78 | 115,431 |
| 2016-10-06 | $14.00 | $14.09 | $13.99 | $14.02 | $12.80 | 173,401 |
| 2016-10-05 | $14.13 | $14.13 | $14.00 | $14.02 | $12.80 | 173,731 |
| 2016-10-04 | $14.10 | $14.10 | $13.99 | $14.04 | $12.81 | 143,559 |
| 2016-10-03 | $13.94 | $14.08 | $13.74 | $14.02 | $12.80 | 189,470 |
| 2016-09-30 | $14.11 | $14.20 | $14.03 | $14.12 | $12.89 | 195,884 |
| 2016-09-29 | $14.55 | $14.55 | $14.06 | $14.07 | $12.84 | 205,101 |
| 2016-09-28 | $14.96 | $14.96 | $14.55 | $14.56 | $13.29 | 245,668 |
| 2016-09-27 | $14.95 | $15.06 | $14.95 | $15.02 | $13.71 | 222,802 |
| 2016-09-26 | $15.26 | $15.28 | $14.98 | $14.98 | $13.67 | 240,193 |
| 2016-09-23 | $15.12 | $15.30 | $15.05 | $15.26 | $13.93 | 263,854 |
| 2016-09-22 | $15.06 | $15.25 | $15.03 | $15.21 | $13.88 | 425,193 |
| 2016-09-21 | $14.91 | $15.01 | $14.86 | $15.00 | $13.69 | 219,190 |
| 2016-09-20 | $15.03 | $15.23 | $14.85 | $14.85 | $13.55 | 252,176 |
| 2016-09-19 | $15.06 | $15.19 | $15.00 | $15.04 | $13.73 | 331,495 |
| 2016-09-16 | $15.21 | $15.21 | $14.94 | $14.95 | $13.64 | 748,543 |
| 2016-09-15 | $15.03 | $15.18 | $15.01 | $15.18 | $13.85 | 176,289 |
| 2016-09-14 | $15.05 | $15.10 | $14.98 | $15.02 | $13.71 | 218,677 |
| 2016-09-13 | $15.05 | $15.13 | $14.91 | $14.99 | $13.68 | 263,111 |
| 2016-09-12 | $15.05 | $15.21 | $15.00 | $15.17 | $13.84 | 241,528 |
| 2016-09-09 | $15.28 | $15.34 | $15.07 | $15.08 | $13.76 | 531,167 |
| 2016-09-08 | $15.71 | $15.79 | $15.24 | $15.27 | $13.94 | 336,900 |
| 2016-09-07 | $15.57 | $15.79 | $15.52 | $15.67 | $14.30 | 322,422 |
| 2016-09-06 | $15.89 | $15.89 | $15.32 | $15.51 | $14.16 | 352,674 |
| 2016-09-02 | $14.96 | $15.79 | $14.84 | $15.73 | $14.36 | 939,356 |
| 2016-09-01 | $15.01 | $15.01 | $14.81 | $14.96 | $13.65 | 234,073 |
| 2016-08-31 | $14.90 | $15.04 | $14.90 | $14.96 | $13.65 | 298,193 |
| 2016-08-30 | $14.96 | $15.03 | $14.96 | $14.97 | $13.66 | 136,232 |
| 2016-08-29 | $15.14 | $15.15 | $15.00 | $15.01 | $13.70 | 172,144 |
| 2016-08-26 | $15.31 | $15.34 | $15.00 | $15.07 | $13.75 | 230,158 |
| 2016-08-25 | $15.05 | $15.40 | $15.03 | $15.29 | $13.95 | 237,335 |
| 2016-08-24 | $15.14 | $15.21 | $15.00 | $15.03 | $13.72 | 240,978 |
| 2016-08-23 | $15.07 | $15.23 | $15.01 | $15.18 | $13.85 | 190,899 |
| 2016-08-22 | $14.94 | $15.24 | $14.94 | $15.07 | $13.75 | 196,471 |
| 2016-08-19 | $15.15 | $15.15 | $14.96 | $14.97 | $13.66 | 224,017 |
| 2016-08-18 | $15.05 | $15.20 | $15.05 | $15.16 | $13.84 | 150,295 |
| 2016-08-17 | $14.97 | $15.08 | $14.95 | $15.01 | $13.70 | 189,909 |
| 2016-08-16 | $15.13 | $15.50 | $14.98 | $15.00 | $13.69 | 281,851 |
| 2016-08-15 | $15.03 | $15.27 | $15.03 | $15.11 | $13.79 | 250,378 |
| 2016-08-12 | $15.12 | $15.22 | $15.01 | $15.06 | $13.74 | 124,820 |
| 2016-08-11 | $15.13 | $15.25 | $15.10 | $15.12 | $13.80 | 163,915 |
| 2016-08-10 | $15.04 | $15.13 | $15.00 | $15.06 | $13.74 | 177,821 |
| 2016-08-09 | $14.97 | $15.16 | $14.97 | $15.06 | $13.74 | 177,603 |
| 2016-08-08 | $15.05 | $15.18 | $15.05 | $15.06 | $13.68 | 137,811 |
| 2016-08-05 | $14.94 | $15.22 | $14.94 | $15.10 | $13.72 | 169,079 |
| 2016-08-04 | $15.19 | $15.22 | $14.93 | $14.94 | $13.57 | 202,146 |
| 2016-08-03 | $14.98 | $15.24 | $14.88 | $15.13 | $13.74 | 247,280 |
| 2016-08-02 | $15.59 | $15.59 | $14.93 | $14.94 | $13.57 | 383,016 |
| 2016-08-01 | $15.93 | $15.96 | $15.41 | $15.65 | $14.22 | 276,458 |
| 2016-07-29 | $15.73 | $16.44 | $15.43 | $15.97 | $14.51 | 639,344 |
| 2016-07-28 | $15.29 | $15.56 | $15.29 | $15.56 | $14.14 | 280,676 |
| 2016-07-27 | $15.25 | $15.41 | $15.07 | $15.35 | $13.94 | 380,473 |
| 2016-07-26 | $15.84 | $15.93 | $15.05 | $15.24 | $13.84 | 409,678 |
| 2016-07-25 | $15.94 | $16.23 | $15.86 | $16.16 | $14.68 | 347,051 |
| 2016-07-22 | $15.80 | $16.04 | $15.75 | $15.94 | $14.48 | 318,971 |
| 2016-07-21 | $15.72 | $15.88 | $15.64 | $15.82 | $14.37 | 164,663 |
| 2016-07-20 | $15.91 | $15.98 | $15.75 | $15.77 | $14.33 | 178,340 |
| 2016-07-19 | $15.75 | $15.93 | $15.68 | $15.85 | $14.40 | 257,486 |
| 2016-07-18 | $15.83 | $15.94 | $15.71 | $15.72 | $14.28 | 175,754 |
| 2016-07-15 | $15.98 | $15.98 | $15.75 | $15.77 | $14.33 | 127,879 |
| 2016-07-14 | $16.02 | $16.11 | $15.89 | $15.91 | $14.45 | 210,744 |
| 2016-07-13 | $16.01 | $16.01 | $15.79 | $15.97 | $14.51 | 326,351 |
| 2016-07-12 | $16.17 | $16.22 | $15.97 | $15.98 | $14.52 | 409,050 |
| 2016-07-11 | $16.03 | $16.21 | $15.96 | $16.12 | $14.64 | 222,857 |
| 2016-07-08 | $15.80 | $16.13 | $15.80 | $15.99 | $14.53 | 177,755 |
| 2016-07-07 | $15.87 | $16.04 | $15.71 | $15.75 | $14.31 | 171,718 |
| 2016-07-06 | $15.83 | $16.00 | $15.67 | $15.87 | $14.42 | 244,601 |
| 2016-07-05 | $15.91 | $15.98 | $15.76 | $15.87 | $14.42 | 259,160 |
| 2016-07-01 | $16.01 | $16.14 | $15.70 | $15.99 | $14.53 | 187,164 |
| 2016-06-30 | $16.04 | $16.04 | $15.70 | $15.95 | $14.49 | 435,400 |
| 2016-06-29 | $15.92 | $16.13 | $15.91 | $16.07 | $14.60 | 145,130 |
| 2016-06-28 | $15.83 | $16.04 | $15.75 | $15.78 | $14.34 | 208,807 |
| 2016-06-27 | $16.02 | $16.02 | $15.73 | $15.82 | $14.37 | 305,837 |
| 2016-06-24 | $15.90 | $16.37 | $15.83 | $16.17 | $14.69 | 712,123 |
| 2016-06-23 | $16.48 | $16.60 | $16.32 | $16.38 | $14.88 | 206,750 |
| 2016-06-22 | $16.57 | $16.60 | $16.39 | $16.45 | $14.94 | 215,041 |
| 2016-06-21 | $16.81 | $16.99 | $16.42 | $16.58 | $15.06 | 187,318 |
| 2016-06-20 | $17.07 | $17.18 | $16.73 | $16.74 | $15.21 | 202,875 |
| 2016-06-17 | $16.60 | $17.04 | $16.48 | $16.99 | $15.43 | 410,339 |
| 2016-06-16 | $16.67 | $16.82 | $16.46 | $16.64 | $15.12 | 295,216 |
| 2016-06-15 | $16.83 | $16.94 | $16.68 | $16.70 | $15.17 | 188,082 |
| 2016-06-14 | $16.76 | $16.97 | $16.73 | $16.84 | $15.30 | 144,112 |
| 2016-06-13 | $16.96 | $17.14 | $16.75 | $16.82 | $15.28 | 154,398 |
| 2016-06-10 | $16.95 | $17.43 | $16.86 | $16.89 | $15.34 | 116,885 |
| 2016-06-09 | $17.02 | $17.22 | $16.98 | $17.08 | $15.52 | 166,680 |
| 2016-06-08 | $16.97 | $17.11 | $16.88 | $17.00 | $15.44 | 166,251 |
| 2016-06-07 | $16.98 | $17.25 | $16.89 | $16.94 | $15.39 | 186,848 |
| 2016-06-06 | $16.97 | $17.43 | $16.80 | $17.00 | $15.44 | 192,985 |
| 2016-06-03 | $17.10 | $17.44 | $16.90 | $16.96 | $15.41 | 169,087 |
| 2016-06-02 | $16.91 | $17.38 | $16.84 | $17.16 | $15.59 | 227,086 |
| 2016-06-01 | $16.59 | $17.05 | $16.54 | $17.00 | $15.44 | 856,801 |
| 2016-05-31 | $16.77 | $17.00 | $16.29 | $16.61 | $15.09 | 431,841 |
| 2016-05-27 | $16.68 | $17.16 | $16.68 | $16.97 | $15.42 | 170,674 |
| 2016-05-26 | $16.78 | $17.03 | $16.72 | $16.73 | $15.20 | 224,543 |
| 2016-05-25 | $16.76 | $16.94 | $16.59 | $16.74 | $15.21 | 188,656 |
| 2016-05-24 | $16.43 | $16.89 | $16.38 | $16.76 | $15.23 | 201,305 |
| 2016-05-23 | $16.60 | $16.77 | $16.26 | $16.38 | $14.88 | 226,143 |
| 2016-05-20 | $16.46 | $16.65 | $16.26 | $16.61 | $15.09 | 245,868 |
| 2016-05-19 | $16.46 | $16.59 | $16.26 | $16.36 | $14.86 | 197,838 |
| 2016-05-18 | $16.44 | $16.79 | $16.15 | $16.57 | $15.05 | 222,848 |
| 2016-05-17 | $16.66 | $16.82 | $16.42 | $16.51 | $15.00 | 261,820 |
| 2016-05-16 | $16.78 | $16.95 | $16.69 | $16.74 | $15.21 | 165,430 |
| 2016-05-13 | $16.94 | $17.15 | $16.78 | $16.81 | $15.27 | 212,222 |
| 2016-05-12 | $16.74 | $17.07 | $16.74 | $17.00 | $15.44 | 264,756 |
| 2016-05-11 | $17.30 | $17.62 | $16.62 | $16.65 | $15.13 | 314,248 |
| 2016-05-10 | $17.19 | $17.48 | $17.07 | $17.39 | $15.80 | 271,249 |
| 2016-05-09 | $16.71 | $17.23 | $16.71 | $17.16 | $15.53 | 275,785 |
| 2016-05-06 | $16.72 | $16.85 | $16.47 | $16.64 | $15.06 | 346,076 |
| 2016-05-05 | $16.83 | $16.93 | $16.68 | $16.82 | $15.22 | 235,784 |
| 2016-05-04 | $16.54 | $17.00 | $16.54 | $16.85 | $15.25 | 233,814 |
| 2016-05-03 | $16.66 | $16.89 | $16.56 | $16.69 | $15.10 | 292,118 |
| 2016-05-02 | $15.97 | $17.05 | $15.97 | $16.78 | $15.18 | 446,437 |
| 2016-04-29 | $16.24 | $16.53 | $15.81 | $15.88 | $14.37 | 493,077 |
| 2016-04-28 | $18.49 | $18.49 | $16.14 | $16.21 | $14.67 | 483,386 |
| 2016-04-27 | $17.74 | $17.75 | $17.38 | $17.63 | $15.95 | 177,809 |
| 2016-04-26 | $17.60 | $17.85 | $17.32 | $17.82 | $16.12 | 146,451 |
| 2016-04-25 | $17.59 | $17.68 | $17.47 | $17.53 | $15.86 | 133,007 |
| 2016-04-22 | $17.23 | $17.62 | $17.20 | $17.58 | $15.91 | 201,439 |
| 2016-04-21 | $17.63 | $17.64 | $17.35 | $17.37 | $15.72 | 240,536 |
| 2016-04-20 | $17.67 | $17.69 | $17.40 | $17.56 | $15.89 | 182,130 |
| 2016-04-19 | $18.01 | $18.03 | $17.54 | $17.60 | $15.92 | 166,175 |
| 2016-04-18 | $17.86 | $18.09 | $17.77 | $18.05 | $16.33 | 136,232 |
| 2016-04-15 | $17.78 | $18.03 | $17.78 | $17.84 | $16.14 | 128,774 |
| 2016-04-14 | $17.88 | $17.88 | $17.74 | $17.85 | $16.15 | 136,711 |
| 2016-04-13 | $17.78 | $17.96 | $17.69 | $17.88 | $16.18 | 227,808 |
| 2016-04-12 | $17.79 | $18.01 | $17.67 | $17.73 | $16.04 | 170,535 |
| 2016-04-11 | $18.00 | $18.36 | $17.79 | $17.85 | $16.15 | 248,457 |
| 2016-04-08 | $17.77 | $17.99 | $17.65 | $17.93 | $16.22 | 197,265 |
| 2016-04-07 | $17.93 | $18.10 | $17.62 | $17.72 | $16.03 | 325,564 |
| 2016-04-06 | $17.94 | $18.21 | $17.89 | $18.07 | $16.35 | 233,697 |
| 2016-04-05 | $17.78 | $17.99 | $17.75 | $17.88 | $16.18 | 360,506 |
| 2016-04-04 | $18.46 | $18.55 | $17.94 | $17.98 | $16.27 | 261,706 |
| 2016-04-01 | $18.32 | $18.58 | $18.11 | $18.46 | $16.70 | 259,393 |
| 2016-03-31 | $18.50 | $18.66 | $18.28 | $18.41 | $16.66 | 701,839 |
| 2016-03-30 | $18.47 | $18.78 | $18.34 | $18.45 | $16.69 | 370,960 |
| 2016-03-29 | $17.90 | $18.58 | $17.69 | $18.48 | $16.72 | 554,023 |
| 2016-03-28 | $17.65 | $18.07 | $17.54 | $17.94 | $16.23 | 888,552 |
| 2016-03-24 | $17.41 | $17.66 | $17.34 | $17.53 | $15.86 | 301,903 |
| 2016-03-23 | $17.56 | $17.72 | $17.42 | $17.53 | $15.86 | 243,715 |
| 2016-03-22 | $17.62 | $17.92 | $17.48 | $17.66 | $15.98 | 241,317 |
| 2016-03-21 | $17.67 | $17.90 | $17.43 | $17.77 | $16.08 | 292,455 |
| 2016-03-18 | $17.99 | $18.00 | $17.72 | $17.76 | $16.07 | 499,698 |
| 2016-03-17 | $17.61 | $17.98 | $17.47 | $17.92 | $16.21 | 327,083 |
| 2016-03-16 | $17.13 | $17.76 | $16.93 | $17.67 | $15.99 | 744,950 |
| 2016-03-15 | $16.87 | $17.19 | $16.87 | $17.19 | $15.55 | 1,124,883 |
| 2016-03-14 | $17.23 | $17.34 | $16.84 | $16.87 | $15.26 | 392,333 |
| 2016-03-11 | $17.31 | $17.42 | $17.06 | $17.28 | $15.63 | 239,087 |
| 2016-03-10 | $17.60 | $17.67 | $17.23 | $17.24 | $15.60 | 244,673 |
| 2016-03-09 | $17.85 | $17.85 | $17.36 | $17.44 | $15.78 | 324,962 |
| 2016-03-08 | $17.48 | $17.89 | $17.46 | $17.67 | $15.99 | 321,259 |
| 2016-03-07 | $17.34 | $17.68 | $17.31 | $17.53 | $15.86 | 229,382 |
| 2016-03-04 | $17.48 | $17.77 | $16.52 | $17.52 | $15.85 | 336,425 |
| 2016-03-03 | $17.51 | $17.62 | $17.31 | $17.56 | $15.89 | 182,944 |
| 2016-03-02 | $17.62 | $17.77 | $17.47 | $17.48 | $15.82 | 281,880 |
| 2016-03-01 | $17.62 | $17.83 | $17.49 | $17.60 | $15.92 | 645,929 |
| 2016-02-29 | $16.98 | $17.70 | $16.97 | $17.57 | $15.90 | 749,620 |
| 2016-02-26 | $16.95 | $16.97 | $16.63 | $16.79 | $15.19 | 242,530 |
| 2016-02-25 | $16.97 | $16.97 | $16.63 | $16.85 | $15.25 | 249,034 |
| 2016-02-24 | $16.88 | $16.97 | $16.78 | $16.91 | $15.30 | 159,172 |
| 2016-02-23 | $16.78 | $17.09 | $16.64 | $16.99 | $15.37 | 384,373 |
| 2016-02-22 | $17.23 | $17.23 | $16.82 | $16.85 | $15.18 | 188,013 |
| 2016-02-19 | $16.88 | $17.23 | $16.43 | $17.11 | $15.42 | 422,674 |
| 2016-02-18 | $17.06 | $17.28 | $16.84 | $16.91 | $15.24 | 227,256 |
| 2016-02-17 | $16.76 | $17.26 | $16.69 | $17.09 | $15.40 | 424,374 |
| 2016-02-16 | $16.15 | $16.75 | $16.13 | $16.73 | $15.07 | 348,286 |
| 2016-02-12 | $16.17 | $16.59 | $15.62 | $16.18 | $14.58 | 468,968 |
| 2016-02-11 | $15.21 | $15.47 | $14.90 | $15.43 | $13.90 | 330,584 |
| 2016-02-10 | $15.40 | $15.71 | $15.36 | $15.38 | $13.86 | 235,532 |
| 2016-02-09 | $15.34 | $15.66 | $14.96 | $15.32 | $13.80 | 365,357 |
| 2016-02-08 | $15.50 | $15.68 | $15.00 | $15.41 | $13.89 | 787,913 |
| 2016-02-05 | $16.13 | $16.23 | $15.66 | $15.67 | $14.12 | 487,007 |
| 2016-02-04 | $15.98 | $16.21 | $15.91 | $16.13 | $14.53 | 291,978 |
| 2016-02-03 | $16.30 | $16.50 | $15.87 | $16.06 | $14.47 | 252,178 |
| 2016-02-02 | $16.37 | $16.56 | $16.20 | $16.23 | $14.62 | 282,038 |
| 2016-02-01 | $16.18 | $16.52 | $16.14 | $16.47 | $14.84 | 266,628 |
| 2016-01-29 | $15.97 | $16.29 | $15.86 | $16.25 | $14.64 | 387,655 |
| 2016-01-28 | $16.16 | $16.19 | $15.95 | $15.97 | $14.39 | 218,810 |
| 2016-01-27 | $16.35 | $16.42 | $16.00 | $16.04 | $14.45 | 198,034 |
| 2016-01-26 | $16.35 | $16.59 | $16.21 | $16.36 | $14.74 | 569,549 |
| 2016-01-25 | $16.33 | $16.46 | $16.14 | $16.31 | $14.70 | 345,276 |
| 2016-01-22 | $16.01 | $16.48 | $15.99 | $16.30 | $14.69 | 171,437 |
| 2016-01-21 | $15.86 | $16.06 | $15.69 | $15.89 | $14.32 | 335,716 |
| 2016-01-20 | $15.92 | $16.15 | $15.42 | $15.88 | $14.31 | 450,069 |
| 2016-01-19 | $16.05 | $16.50 | $15.85 | $16.10 | $14.51 | 351,321 |
| 2016-01-15 | $15.73 | $16.01 | $15.46 | $15.90 | $14.33 | 384,446 |
| 2016-01-14 | $16.09 | $16.32 | $15.79 | $16.08 | $14.49 | 393,406 |
| 2016-01-13 | $16.45 | $16.50 | $15.98 | $16.05 | $14.46 | 243,543 |
| 2016-01-12 | $16.18 | $16.40 | $16.07 | $16.39 | $14.77 | 236,288 |
| 2016-01-11 | $15.94 | $16.24 | $15.94 | $16.14 | $14.54 | 350,512 |
| 2016-01-08 | $15.89 | $16.08 | $15.75 | $15.85 | $14.28 | 444,149 |
| 2016-01-07 | $15.63 | $16.12 | $15.63 | $15.91 | $14.34 | 287,647 |
| 2016-01-06 | $15.79 | $16.39 | $15.79 | $15.90 | $14.33 | 279,220 |
| 2016-01-05 | $15.53 | $16.08 | $15.46 | $16.00 | $14.42 | 230,379 |
| 2016-01-04 | $15.74 | $15.75 | $15.01 | $15.44 | $13.91 | 296,213 |
| 2015-12-31 | $16.30 | $16.30 | $15.92 | $15.92 | $14.35 | 138,053 |
| 2015-12-30 | $16.16 | $16.41 | $16.07 | $16.31 | $14.70 | 143,993 |
| 2015-12-29 | $16.15 | $16.31 | $16.07 | $16.20 | $14.60 | 128,575 |
| 2015-12-28 | $16.00 | $16.17 | $16.00 | $16.14 | $14.54 | 108,197 |
| 2015-12-24 | $16.00 | $16.24 | $16.00 | $16.05 | $14.46 | 67,059 |
| 2015-12-23 | $16.06 | $16.15 | $15.96 | $16.03 | $14.44 | 242,942 |
| 2015-12-22 | $16.16 | $16.20 | $15.90 | $16.00 | $14.42 | 223,104 |
| 2015-12-21 | $16.10 | $16.19 | $15.91 | $16.18 | $14.58 | 119,174 |
| 2015-12-18 | $16.11 | $16.24 | $15.84 | $16.02 | $14.44 | 874,364 |
| 2015-12-17 | $16.34 | $16.35 | $16.00 | $16.11 | $14.52 | 228,387 |
| 2015-12-16 | $16.33 | $16.39 | $16.11 | $16.24 | $14.63 | 253,792 |
| 2015-12-15 | $16.27 | $16.38 | $16.15 | $16.29 | $14.68 | 142,053 |
| 2015-12-14 | $16.09 | $16.28 | $16.05 | $16.15 | $14.55 | 232,189 |
| 2015-12-11 | $16.41 | $16.64 | $15.98 | $16.11 | $14.52 | 236,213 |
| 2015-12-10 | $16.68 | $16.82 | $16.49 | $16.65 | $15.00 | 112,419 |
| 2015-12-09 | $17.00 | $17.25 | $16.68 | $16.76 | $15.10 | 115,934 |
| 2015-12-08 | $16.99 | $17.15 | $16.75 | $17.11 | $15.42 | 123,720 |
| 2015-12-07 | $17.06 | $17.25 | $16.73 | $17.03 | $15.35 | 180,969 |
| 2015-12-04 | $16.90 | $17.22 | $16.63 | $17.01 | $15.33 | 164,225 |
| 2015-12-03 | $17.23 | $17.43 | $16.79 | $16.88 | $15.21 | 172,102 |
| 2015-12-02 | $17.07 | $17.37 | $16.87 | $17.23 | $15.53 | 144,129 |
| 2015-12-01 | $17.28 | $17.40 | $17.08 | $17.11 | $15.42 | 156,295 |
| 2015-11-30 | $17.52 | $17.62 | $17.23 | $17.25 | $15.54 | 167,971 |
| 2015-11-27 | $17.36 | $17.57 | $17.22 | $17.40 | $15.68 | 58,259 |
| 2015-11-25 | $17.22 | $17.42 | $17.06 | $17.39 | $15.67 | 125,815 |
| 2015-11-24 | $17.15 | $17.30 | $16.96 | $17.23 | $15.53 | 106,492 |
| 2015-11-23 | $17.16 | $17.37 | $17.04 | $17.28 | $15.57 | 126,532 |
| 2015-11-20 | $17.11 | $17.34 | $16.90 | $17.24 | $15.53 | 119,167 |
| 2015-11-19 | $16.91 | $17.20 | $16.78 | $17.06 | $15.37 | 219,050 |
| 2015-11-18 | $17.01 | $17.06 | $16.50 | $16.87 | $15.20 | 194,106 |
| 2015-11-17 | $16.77 | $17.06 | $16.53 | $16.89 | $15.22 | 242,504 |
| 2015-11-16 | $16.38 | $16.88 | $16.38 | $16.78 | $15.07 | 369,989 |
| 2015-11-13 | $16.58 | $16.80 | $16.43 | $16.45 | $14.77 | 218,098 |
| 2015-11-12 | $16.89 | $17.04 | $16.74 | $16.78 | $15.07 | 168,118 |
| 2015-11-11 | $16.91 | $17.32 | $16.89 | $17.03 | $15.29 | 151,249 |
| 2015-11-10 | $16.57 | $17.00 | $16.57 | $16.91 | $15.18 | 281,121 |
| 2015-11-09 | $16.73 | $16.74 | $16.51 | $16.58 | $14.89 | 179,697 |
| 2015-11-06 | $16.40 | $16.75 | $16.14 | $16.73 | $15.02 | 253,382 |
| 2015-11-05 | $16.03 | $16.50 | $15.93 | $16.49 | $14.80 | 235,042 |
| 2015-11-04 | $16.16 | $16.25 | $15.88 | $15.97 | $14.34 | 206,802 |
| 2015-11-03 | $16.28 | $16.34 | $16.13 | $16.18 | $14.53 | 300,196 |
| 2015-11-02 | $15.60 | $16.44 | $15.56 | $16.37 | $14.70 | 428,318 |
| 2015-10-30 | $15.55 | $15.83 | $15.02 | $15.51 | $13.93 | 370,528 |
| 2015-10-29 | $15.76 | $15.83 | $15.26 | $15.44 | $13.86 | 142,723 |
| 2015-10-28 | $15.42 | $15.92 | $15.33 | $15.90 | $14.28 | 230,242 |
| 2015-10-27 | $15.84 | $15.90 | $15.32 | $15.35 | $13.78 | 114,582 |
| 2015-10-26 | $15.66 | $15.89 | $15.66 | $15.83 | $14.21 | 95,459 |
| 2015-10-23 | $15.62 | $15.74 | $15.49 | $15.64 | $14.04 | 112,067 |
| 2015-10-22 | $15.28 | $15.57 | $15.11 | $15.49 | $13.91 | 111,562 |
| 2015-10-21 | $15.62 | $15.62 | $15.21 | $15.23 | $13.67 | 112,449 |
| 2015-10-20 | $15.72 | $15.77 | $15.54 | $15.61 | $14.02 | 97,559 |
| 2015-10-19 | $15.44 | $15.72 | $15.44 | $15.69 | $14.09 | 213,837 |
| 2015-10-16 | $15.45 | $15.58 | $15.31 | $15.49 | $13.91 | 124,826 |
| 2015-10-15 | $15.04 | $15.44 | $14.92 | $15.44 | $13.86 | 276,123 |
| 2015-10-14 | $15.40 | $15.40 | $15.05 | $15.07 | $13.53 | 117,785 |
| 2015-10-13 | $15.60 | $15.71 | $15.39 | $15.42 | $13.85 | 156,669 |
| 2015-10-12 | $15.68 | $15.83 | $15.37 | $15.59 | $14.00 | 274,358 |
| 2015-10-09 | $16.25 | $16.25 | $15.91 | $16.00 | $14.37 | 146,414 |
| 2015-10-08 | $16.32 | $16.48 | $16.11 | $16.27 | $14.61 | 172,555 |
| 2015-10-07 | $16.26 | $16.41 | $15.98 | $16.36 | $14.69 | 328,500 |
| 2015-10-06 | $16.48 | $16.73 | $16.24 | $16.28 | $14.62 | 74,173 |
| 2015-10-05 | $16.28 | $16.52 | $16.19 | $16.48 | $14.80 | 107,508 |
| 2015-10-02 | $15.95 | $16.18 | $15.62 | $16.16 | $14.51 | 135,219 |
| 2015-10-01 | $16.18 | $16.35 | $15.81 | $15.98 | $14.35 | 184,305 |
| 2015-09-30 | $16.27 | $16.41 | $16.03 | $16.24 | $14.58 | 203,554 |
| 2015-09-29 | $16.08 | $16.33 | $15.92 | $16.22 | $14.56 | 174,388 |
| 2015-09-28 | $16.19 | $16.30 | $16.04 | $16.11 | $14.46 | 188,352 |
| 2015-09-25 | $16.35 | $16.47 | $16.11 | $16.18 | $14.53 | 216,155 |
| 2015-09-24 | $16.37 | $16.43 | $16.21 | $16.26 | $14.60 | 136,457 |
| 2015-09-23 | $16.44 | $16.55 | $16.19 | $16.39 | $14.72 | 109,040 |
| 2015-09-22 | $16.32 | $16.55 | $16.28 | $16.36 | $14.69 | 115,643 |
| 2015-09-21 | $16.73 | $16.86 | $16.26 | $16.46 | $14.78 | 215,451 |
| 2015-09-18 | $16.42 | $16.78 | $16.28 | $16.67 | $14.97 | 249,755 |
| 2015-09-17 | $16.55 | $16.76 | $16.48 | $16.60 | $14.90 | 151,206 |
| 2015-09-16 | $16.48 | $16.64 | $16.33 | $16.56 | $14.87 | 96,963 |
| 2015-09-15 | $16.42 | $16.63 | $16.24 | $16.50 | $14.82 | 110,820 |
| 2015-09-14 | $16.37 | $16.60 | $16.29 | $16.45 | $14.77 | 443,180 |
| 2015-09-11 | $16.08 | $16.50 | $16.03 | $16.37 | $14.70 | 213,730 |
| 2015-09-10 | $16.12 | $16.33 | $16.12 | $16.16 | $14.51 | 89,073 |
| 2015-09-09 | $16.71 | $16.71 | $16.14 | $16.18 | $14.53 | 193,155 |
| 2015-09-08 | $16.52 | $16.62 | $16.38 | $16.53 | $14.84 | 150,671 |
Ruths Hospitality Group Inc (RUTH) News Headlines
Recent Ruths Hospitality Group Inc (RUTH) News
Similar Companies to Ruths Hospitality Group Inc (RUTH) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |