Aberdeen Standard Physical Silver Shares ETF (SIVR) Exchange: NYSE ARCA
Data as of May 2, 2025
$30.62 ($0.87) 2.92%
Aberdeen Standard Physical Silver Shares ETF - Daily Information
Click for more stock information on Aberdeen Standard Physical Silver Shares ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.18 |
| Previous Close | $30.62 |
| High | $30.79 |
| Low | $30.10 |
| Adjusted Open | $30.18 |
| Previous Adjusted Close | $30.62 |
| Adjusted High | $30.79 |
| Adjusted Low | $30.10 |
About Aberdeen Standard Physical Silver Shares ETF (SIVR)
ETFS Silver Trust (the Trust) is an investment trust. The Trust holds silver bullion and issues shares in exchange for deposits of silver and distributes silver in connection with the redemption of Baskets. The Trust is governed by the Trust Agreement. The investment objective of the Trust is for the Shares to reflect the performance of the price of silver, less the Trust's expenses and liabilities. The Trust is designed to provide an individual owner of beneficial interests in the Shares (a Shareholder) an opportunity to participate in the silver market through an investment in securities.
Invest in Aberdeen Standard Physical Silver Shares ETF (SIVR)
Historical Stock Data for Aberdeen Standard Physical Silver Shares ETF (SIVR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $30.18 | $30.79 | $30.10 | $30.62 | $30.62 | 1,071,970 |
| 2025-04-10 | $29.50 | $29.79 | $29.16 | $29.75 | $29.75 | 671,193 |
| 2025-04-09 | $28.95 | $29.60 | $28.79 | $29.41 | $29.41 | 1,373,580 |
| 2025-04-08 | $28.98 | $29.12 | $28.26 | $28.49 | $28.49 | 999,137 |
| 2025-04-07 | $28.69 | $29.17 | $28.23 | $28.54 | $28.54 | 2,527,055 |
| 2025-04-04 | $29.38 | $29.38 | $27.86 | $28.36 | $28.36 | 2,765,406 |
| 2025-04-03 | $30.35 | $30.92 | $30.25 | $30.27 | $30.27 | 1,502,490 |
| 2025-04-02 | $32.28 | $32.47 | $32.13 | $32.22 | $32.22 | 422,099 |
| 2025-04-01 | $32.43 | $32.43 | $31.92 | $32.09 | $32.09 | 662,063 |
| 2025-03-31 | $32.35 | $32.53 | $31.96 | $32.51 | $32.51 | 690,809 |
| 2025-03-28 | $32.95 | $33.00 | $32.36 | $32.48 | $32.48 | 1,074,913 |
| 2025-03-27 | $32.25 | $32.88 | $32.17 | $32.82 | $32.82 | 827,102 |
| 2025-03-26 | $32.24 | $32.25 | $31.95 | $32.03 | $32.03 | 554,925 |
| 2025-03-25 | $31.99 | $32.23 | $31.99 | $32.08 | $32.08 | 690,734 |
| 2025-03-24 | $31.68 | $31.70 | $31.38 | $31.42 | $31.42 | 528,354 |
| 2025-03-21 | $31.67 | $31.80 | $31.16 | $31.47 | $31.47 | 646,608 |
| 2025-03-20 | $31.75 | $32.01 | $31.70 | $31.99 | $31.99 | 726,607 |
| 2025-03-19 | $32.18 | $32.37 | $31.94 | $32.24 | $32.24 | 597,478 |
| 2025-03-18 | $32.60 | $32.65 | $32.31 | $32.35 | $32.35 | 685,520 |
| 2025-03-17 | $31.90 | $32.33 | $31.85 | $32.28 | $32.28 | 489,133 |
| 2025-03-14 | $32.40 | $32.43 | $31.99 | $32.18 | $32.18 | 588,846 |
| 2025-03-13 | $31.64 | $32.38 | $31.58 | $32.12 | $32.12 | 880,381 |
| 2025-03-12 | $31.47 | $31.79 | $31.40 | $31.68 | $31.68 | 542,043 |
| 2025-03-11 | $31.02 | $31.47 | $31.00 | $31.40 | $31.40 | 625,588 |
| 2025-03-10 | $30.96 | $30.99 | $30.46 | $30.46 | $30.46 | 745,273 |
| 2025-03-07 | $30.77 | $31.10 | $30.64 | $31.01 | $31.01 | 621,354 |
| 2025-03-06 | $30.93 | $31.26 | $30.90 | $31.10 | $31.10 | 652,960 |
| 2025-03-05 | $30.64 | $31.23 | $30.59 | $31.22 | $31.22 | 726,869 |
| 2025-03-04 | $30.44 | $30.55 | $30.02 | $30.40 | $30.40 | 592,191 |
| 2025-03-03 | $30.20 | $30.38 | $30.05 | $30.11 | $30.11 | 584,257 |
| 2025-02-28 | $29.55 | $29.77 | $29.40 | $29.68 | $29.68 | 440,465 |
| 2025-02-27 | $30.30 | $30.36 | $29.75 | $29.79 | $29.79 | 523,798 |
| 2025-02-26 | $30.17 | $30.49 | $30.05 | $30.35 | $30.35 | 443,028 |
| 2025-02-25 | $30.58 | $30.72 | $29.86 | $30.22 | $30.22 | 725,091 |
| 2025-02-24 | $31.02 | $31.05 | $30.62 | $30.83 | $30.83 | 674,577 |
| 2025-02-21 | $31.52 | $31.52 | $31.01 | $31.03 | $31.03 | 515,812 |
| 2025-02-20 | $31.43 | $31.59 | $31.33 | $31.46 | $31.46 | 445,258 |
| 2025-02-19 | $31.19 | $31.28 | $30.97 | $31.27 | $31.27 | 575,955 |
| 2025-02-18 | $31.05 | $31.40 | $31.00 | $31.32 | $31.32 | 543,244 |
| 2025-02-14 | $31.71 | $31.75 | $30.61 | $30.71 | $30.71 | 1,173,315 |
| 2025-02-13 | $30.60 | $30.91 | $30.54 | $30.89 | $30.89 | 654,429 |
| 2025-02-12 | $30.63 | $30.88 | $30.49 | $30.76 | $30.76 | 431,543 |
| 2025-02-11 | $30.24 | $30.50 | $30.23 | $30.40 | $30.40 | 490,733 |
| 2025-02-10 | $30.53 | $30.77 | $30.47 | $30.63 | $30.63 | 415,798 |
| 2025-02-07 | $31.00 | $31.17 | $30.34 | $30.47 | $30.47 | 816,005 |
| 2025-02-06 | $30.62 | $30.81 | $30.30 | $30.79 | $30.79 | 556,439 |
| 2025-02-05 | $30.78 | $31.06 | $30.73 | $30.78 | $30.78 | 618,961 |
| 2025-02-04 | $30.52 | $30.90 | $30.44 | $30.64 | $30.64 | 680,723 |
| 2025-02-03 | $30.00 | $30.23 | $29.56 | $30.03 | $30.03 | 1,483,834 |
| 2025-01-31 | $30.16 | $30.22 | $29.75 | $29.86 | $29.86 | 673,601 |
| 2025-01-30 | $30.03 | $30.29 | $29.90 | $30.11 | $30.11 | 609,237 |
| 2025-01-29 | $29.42 | $29.57 | $29.18 | $29.33 | $29.33 | 643,906 |
| 2025-01-28 | $28.86 | $29.10 | $28.71 | $28.90 | $28.90 | 1,075,526 |
| 2025-01-27 | $28.84 | $29.06 | $28.37 | $28.81 | $28.81 | 459,588 |
| 2025-01-24 | $29.29 | $29.43 | $29.15 | $29.22 | $29.22 | 373,737 |
| 2025-01-23 | $28.83 | $29.11 | $28.50 | $28.98 | $28.98 | 344,693 |
| 2025-01-22 | $29.30 | $29.50 | $29.16 | $29.40 | $29.40 | 459,461 |
| 2025-01-21 | $29.27 | $29.43 | $29.20 | $29.36 | $29.36 | 420,206 |
| 2025-01-17 | $28.83 | $29.09 | $28.76 | $28.94 | $28.94 | 410,046 |
| 2025-01-16 | $29.33 | $29.55 | $29.24 | $29.35 | $29.35 | 392,085 |
| 2025-01-15 | $29.02 | $29.33 | $28.80 | $29.30 | $29.30 | 629,375 |
| 2025-01-14 | $28.31 | $28.61 | $28.31 | $28.52 | $28.52 | 380,789 |
| 2025-01-13 | $28.30 | $28.49 | $28.18 | $28.26 | $28.26 | 590,305 |
| 2025-01-10 | $29.26 | $29.26 | $28.88 | $28.91 | $28.91 | 521,740 |
| 2025-01-08 | $28.93 | $28.98 | $28.45 | $28.74 | $28.74 | 494,763 |
| 2025-01-07 | $28.97 | $28.99 | $28.64 | $28.66 | $28.66 | 629,469 |
| 2025-01-06 | $28.42 | $28.80 | $28.38 | $28.55 | $28.55 | 396,864 |
| 2025-01-03 | $28.50 | $28.54 | $28.21 | $28.26 | $28.26 | 352,183 |
| 2025-01-02 | $28.00 | $28.25 | $27.99 | $28.22 | $28.22 | 485,820 |
| 2024-12-31 | $27.47 | $27.69 | $27.47 | $27.57 | $27.57 | 514,348 |
| 2024-12-30 | $27.90 | $27.90 | $27.49 | $27.68 | $27.68 | 1,182,382 |
| 2024-12-27 | $28.19 | $28.25 | $28.00 | $28.05 | $28.05 | 380,309 |
| 2024-12-26 | $28.48 | $28.50 | $28.23 | $28.45 | $28.45 | 359,571 |
| 2024-12-24 | $28.29 | $28.34 | $28.16 | $28.33 | $28.33 | 217,740 |
| 2024-12-23 | $28.22 | $28.36 | $28.08 | $28.30 | $28.30 | 454,499 |
| 2024-12-20 | $27.89 | $28.35 | $27.86 | $28.18 | $28.18 | 701,473 |
| 2024-12-19 | $27.86 | $27.92 | $27.45 | $27.79 | $27.79 | 910,997 |
| 2024-12-18 | $28.90 | $28.96 | $28.07 | $28.16 | $28.16 | 1,050,022 |
| 2024-12-17 | $29.03 | $29.16 | $28.79 | $29.14 | $29.14 | 1,624,448 |
| 2024-12-16 | $29.23 | $29.25 | $29.09 | $29.13 | $29.13 | 781,159 |
| 2024-12-13 | $29.18 | $29.20 | $28.91 | $29.09 | $29.09 | 806,471 |
| 2024-12-12 | $29.99 | $30.01 | $29.47 | $29.57 | $29.57 | 1,274,152 |
| 2024-12-11 | $30.35 | $30.73 | $30.30 | $30.44 | $30.44 | 1,718,833 |
| 2024-12-10 | $30.58 | $30.64 | $30.37 | $30.38 | $30.38 | 672,791 |
| 2024-12-09 | $30.66 | $30.82 | $30.34 | $30.38 | $30.38 | 839,968 |
| 2024-12-06 | $29.67 | $29.85 | $29.43 | $29.60 | $29.60 | 896,115 |
| 2024-12-05 | $29.85 | $29.95 | $29.61 | $29.92 | $29.92 | 546,477 |
| 2024-12-04 | $29.70 | $30.05 | $29.65 | $29.87 | $29.87 | 1,106,557 |
| 2024-12-03 | $29.58 | $29.68 | $29.33 | $29.63 | $29.63 | 417,283 |
| 2024-12-02 | $29.20 | $29.20 | $28.94 | $29.11 | $29.11 | 444,964 |
| 2024-11-29 | $29.32 | $29.34 | $29.15 | $29.26 | $29.26 | 480,804 |
| 2024-11-27 | $29.08 | $29.16 | $28.62 | $28.74 | $28.74 | 1,380,680 |
| 2024-11-26 | $29.15 | $29.16 | $28.92 | $29.12 | $29.12 | 471,768 |
| 2024-11-25 | $29.06 | $29.07 | $28.70 | $28.97 | $28.97 | 1,157,731 |
| 2024-11-22 | $29.63 | $29.91 | $29.55 | $29.83 | $29.83 | 548,301 |
| 2024-11-21 | $29.63 | $29.64 | $29.26 | $29.40 | $29.40 | 520,947 |
| 2024-11-20 | $29.73 | $29.81 | $29.39 | $29.52 | $29.52 | 542,848 |
| 2024-11-19 | $29.80 | $29.90 | $29.65 | $29.86 | $29.86 | 426,073 |
| 2024-11-18 | $29.51 | $29.85 | $29.51 | $29.73 | $29.73 | 681,986 |
| 2024-11-15 | $29.38 | $29.40 | $28.82 | $28.87 | $28.87 | 760,152 |
| 2024-11-14 | $28.89 | $29.27 | $28.83 | $29.13 | $29.13 | 898,575 |
| 2024-11-13 | $29.58 | $29.62 | $28.91 | $28.92 | $28.92 | 1,078,577 |
| 2024-11-12 | $29.33 | $29.43 | $29.12 | $29.39 | $29.39 | 626,171 |
| 2024-11-11 | $29.30 | $29.36 | $29.05 | $29.31 | $29.31 | 1,013,716 |
| 2024-11-08 | $30.35 | $30.41 | $29.79 | $29.85 | $29.85 | 846,620 |
| 2024-11-07 | $30.30 | $30.69 | $30.17 | $30.52 | $30.52 | 773,143 |
| 2024-11-06 | $29.52 | $30.01 | $29.43 | $29.82 | $29.82 | 1,240,021 |
| 2024-11-05 | $31.44 | $31.44 | $31.12 | $31.17 | $31.17 | 744,534 |
| 2024-11-04 | $31.21 | $31.30 | $30.84 | $31.03 | $31.03 | 803,559 |
| 2024-11-01 | $31.50 | $31.63 | $30.88 | $30.93 | $30.93 | 717,972 |
| 2024-10-31 | $31.79 | $31.80 | $31.04 | $31.22 | $31.22 | 1,113,971 |
| 2024-10-30 | $32.21 | $32.45 | $31.91 | $32.27 | $32.27 | 975,187 |
| 2024-10-29 | $32.66 | $32.99 | $32.54 | $32.90 | $32.90 | 759,476 |
| 2024-10-28 | $32.17 | $32.45 | $32.07 | $32.18 | $32.18 | 781,655 |
| 2024-10-25 | $32.02 | $32.49 | $31.92 | $32.18 | $32.18 | 1,022,700 |
| 2024-10-24 | $32.65 | $32.70 | $31.74 | $32.15 | $32.15 | 1,057,431 |
| 2024-10-23 | $32.58 | $32.59 | $31.93 | $32.15 | $32.15 | 1,346,698 |
| 2024-10-22 | $32.91 | $33.31 | $32.73 | $33.23 | $33.23 | 1,702,196 |
| 2024-10-21 | $32.63 | $32.72 | $31.98 | $32.32 | $32.32 | 1,446,558 |
| 2024-10-18 | $30.86 | $32.17 | $30.83 | $32.12 | $32.12 | 1,167,147 |
| 2024-10-17 | $30.31 | $30.58 | $29.92 | $30.25 | $30.25 | 675,311 |
| 2024-10-16 | $30.53 | $30.73 | $30.16 | $30.28 | $30.28 | 740,840 |
| 2024-10-15 | $29.89 | $30.26 | $29.77 | $30.09 | $30.09 | 570,678 |
| 2024-10-14 | $29.82 | $30.09 | $29.64 | $29.89 | $29.89 | 481,093 |
| 2024-10-11 | $29.98 | $30.23 | $29.96 | $30.14 | $30.14 | 553,812 |
| 2024-10-10 | $29.31 | $29.78 | $29.24 | $29.71 | $29.71 | 747,264 |
| 2024-10-09 | $28.92 | $29.31 | $28.87 | $29.18 | $29.18 | 606,024 |
| 2024-10-08 | $29.76 | $29.88 | $28.77 | $29.34 | $29.34 | 1,191,940 |
| 2024-10-07 | $30.39 | $30.46 | $30.07 | $30.31 | $30.31 | 679,591 |
| 2024-10-04 | $30.59 | $31.48 | $30.35 | $30.77 | $30.77 | 1,185,020 |
| 2024-10-03 | $30.28 | $30.77 | $30.18 | $30.62 | $30.62 | 705,247 |
| 2024-10-02 | $30.52 | $30.86 | $30.05 | $30.38 | $30.38 | 810,272 |
| 2024-10-01 | $30.14 | $30.42 | $29.90 | $29.95 | $29.95 | 1,217,399 |
| 2024-09-30 | $29.89 | $29.89 | $29.51 | $29.75 | $29.75 | 891,532 |
| 2024-09-27 | $30.74 | $30.84 | $29.94 | $30.22 | $30.22 | 819,845 |
| 2024-09-26 | $30.70 | $30.84 | $30.32 | $30.66 | $30.66 | 757,088 |
| 2024-09-25 | $30.49 | $30.81 | $30.16 | $30.43 | $30.43 | 990,094 |
| 2024-09-24 | $29.60 | $30.83 | $29.50 | $30.78 | $30.78 | 1,032,589 |
| 2024-09-23 | $29.58 | $29.64 | $29.26 | $29.30 | $29.30 | 624,582 |
| 2024-09-20 | $29.75 | $29.95 | $29.53 | $29.79 | $29.79 | 756,231 |
| 2024-09-19 | $29.58 | $29.74 | $29.26 | $29.43 | $29.43 | 971,473 |
| 2024-09-18 | $29.29 | $29.85 | $28.39 | $28.56 | $28.56 | 1,961,912 |
| 2024-09-17 | $29.33 | $29.61 | $29.16 | $29.28 | $29.28 | 786,599 |
| 2024-09-16 | $29.60 | $29.62 | $29.24 | $29.45 | $29.45 | 533,698 |
| 2024-09-13 | $29.19 | $29.53 | $29.09 | $29.34 | $29.34 | 1,185,373 |
| 2024-09-12 | $27.89 | $28.57 | $27.83 | $28.54 | $28.54 | 803,714 |
| 2024-09-11 | $27.29 | $27.44 | $26.83 | $27.35 | $27.35 | 471,993 |
| 2024-09-10 | $27.18 | $27.18 | $26.79 | $27.16 | $27.16 | 343,956 |
| 2024-09-09 | $26.92 | $27.10 | $26.79 | $27.06 | $27.06 | 578,112 |
| 2024-09-06 | $27.49 | $27.57 | $26.46 | $26.69 | $26.69 | 877,642 |
| 2024-09-05 | $27.62 | $27.88 | $27.39 | $27.46 | $27.46 | 663,868 |
| 2024-09-04 | $26.80 | $27.09 | $26.79 | $26.91 | $26.91 | 544,386 |
| 2024-09-03 | $27.05 | $27.07 | $26.49 | $26.78 | $26.78 | 858,390 |
| 2024-08-30 | $27.93 | $28.07 | $27.43 | $27.60 | $27.60 | 879,606 |
| 2024-08-29 | $27.97 | $28.31 | $27.88 | $28.05 | $28.05 | 532,145 |
| 2024-08-28 | $28.11 | $28.13 | $27.79 | $27.96 | $27.96 | 710,517 |
| 2024-08-27 | $28.53 | $28.75 | $28.39 | $28.67 | $28.67 | 567,235 |
| 2024-08-26 | $28.70 | $28.72 | $28.41 | $28.62 | $28.62 | 559,951 |
| 2024-08-23 | $27.96 | $28.54 | $27.89 | $28.48 | $28.48 | 789,673 |
| 2024-08-22 | $28.22 | $28.22 | $27.51 | $27.64 | $27.64 | 1,301,307 |
| 2024-08-21 | $28.18 | $28.41 | $27.92 | $28.23 | $28.23 | 667,559 |
| 2024-08-20 | $28.57 | $28.64 | $27.99 | $28.13 | $28.13 | 772,878 |
| 2024-08-19 | $27.72 | $28.15 | $27.63 | $28.11 | $28.11 | 584,502 |
| 2024-08-16 | $27.09 | $27.69 | $26.99 | $27.68 | $27.68 | 478,748 |
| 2024-08-15 | $27.02 | $27.24 | $26.68 | $27.08 | $27.08 | 575,787 |
| 2024-08-14 | $26.45 | $26.61 | $25.98 | $26.30 | $26.30 | 538,349 |
| 2024-08-13 | $26.38 | $26.63 | $26.29 | $26.62 | $26.62 | 539,126 |
| 2024-08-12 | $26.59 | $26.79 | $26.30 | $26.69 | $26.69 | 808,937 |
| 2024-08-09 | $26.29 | $26.43 | $26.06 | $26.18 | $26.18 | 673,519 |
| 2024-08-08 | $25.87 | $26.37 | $25.81 | $26.19 | $26.19 | 767,320 |
| 2024-08-07 | $25.83 | $25.93 | $25.41 | $25.48 | $25.48 | 1,019,118 |
| 2024-08-06 | $25.70 | $26.05 | $25.64 | $25.80 | $25.80 | 1,127,407 |
| 2024-08-05 | $25.80 | $26.21 | $25.70 | $26.01 | $26.01 | 2,241,761 |
| 2024-08-02 | $27.68 | $27.74 | $26.70 | $27.28 | $27.28 | 1,540,151 |
| 2024-08-01 | $27.78 | $27.81 | $26.97 | $27.26 | $27.26 | 879,349 |
| 2024-07-31 | $27.49 | $27.75 | $27.32 | $27.66 | $27.66 | 963,424 |
| 2024-07-30 | $26.77 | $27.15 | $26.47 | $27.05 | $27.05 | 759,717 |
| 2024-07-29 | $26.75 | $26.77 | $26.11 | $26.64 | $26.64 | 599,274 |
| 2024-07-26 | $26.58 | $26.72 | $26.40 | $26.68 | $26.68 | 649,856 |
| 2024-07-25 | $26.42 | $26.73 | $26.36 | $26.58 | $26.58 | 1,071,871 |
| 2024-07-24 | $28.01 | $28.15 | $27.66 | $27.66 | $27.66 | 435,687 |
| 2024-07-23 | $27.77 | $27.94 | $27.66 | $27.93 | $27.93 | 308,325 |
| 2024-07-22 | $27.68 | $27.90 | $27.55 | $27.90 | $27.90 | 544,010 |
| 2024-07-19 | $27.64 | $27.99 | $27.60 | $27.92 | $27.92 | 836,426 |
| 2024-07-18 | $29.07 | $29.08 | $28.43 | $28.49 | $28.49 | 796,153 |
| 2024-07-17 | $29.57 | $29.68 | $28.72 | $28.96 | $28.96 | 1,526,987 |
| 2024-07-16 | $29.34 | $30.01 | $29.30 | $29.96 | $29.96 | 952,253 |
| 2024-07-15 | $29.41 | $29.72 | $29.19 | $29.33 | $29.33 | 788,335 |
| 2024-07-12 | $29.35 | $29.63 | $29.25 | $29.44 | $29.44 | 584,700 |
| 2024-07-11 | $30.08 | $30.26 | $29.81 | $30.04 | $30.04 | 867,143 |
| 2024-07-10 | $29.60 | $29.79 | $29.30 | $29.46 | $29.46 | 1,037,768 |
| 2024-07-09 | $29.64 | $29.75 | $29.17 | $29.43 | $29.43 | 683,899 |
| 2024-07-08 | $29.69 | $29.85 | $29.10 | $29.44 | $29.44 | 934,118 |
| 2024-07-05 | $29.48 | $30.10 | $29.40 | $29.83 | $29.83 | 930,150 |
| 2024-07-03 | $28.99 | $29.31 | $28.99 | $29.07 | $29.07 | 477,362 |
| 2024-07-02 | $28.11 | $28.50 | $28.03 | $28.24 | $28.24 | 840,697 |
| 2024-07-01 | $28.00 | $28.18 | $27.86 | $28.11 | $28.11 | 485,575 |
| 2024-06-28 | $28.14 | $28.14 | $27.80 | $27.84 | $27.84 | 383,478 |
| 2024-06-27 | $27.79 | $27.92 | $27.60 | $27.67 | $27.67 | 354,738 |
| 2024-06-26 | $27.39 | $27.68 | $27.32 | $27.52 | $27.52 | 755,659 |
| 2024-06-25 | $28.05 | $28.05 | $27.58 | $27.64 | $27.64 | 766,533 |
| 2024-06-24 | $28.34 | $28.41 | $28.15 | $28.24 | $28.24 | 631,901 |
| 2024-06-21 | $28.85 | $28.86 | $28.18 | $28.23 | $28.23 | 1,063,858 |
| 2024-06-20 | $28.77 | $29.43 | $28.70 | $29.33 | $29.33 | 856,106 |
| 2024-06-18 | $27.93 | $28.27 | $27.90 | $28.24 | $28.24 | 717,194 |
| 2024-06-17 | $28.16 | $28.19 | $27.81 | $28.17 | $28.17 | 578,364 |
| 2024-06-14 | $27.88 | $28.29 | $27.73 | $28.28 | $28.28 | 1,020,596 |
| 2024-06-13 | $28.07 | $28.18 | $27.40 | $27.65 | $27.65 | 1,145,300 |
| 2024-06-12 | $28.80 | $28.86 | $28.21 | $28.31 | $28.31 | 2,168,213 |
| 2024-06-11 | $27.98 | $28.06 | $27.80 | $27.94 | $27.94 | 931,771 |
| 2024-06-10 | $28.34 | $28.51 | $28.11 | $28.40 | $28.40 | 984,933 |
| 2024-06-07 | $28.56 | $28.56 | $27.86 | $27.89 | $27.89 | 2,366,097 |
| 2024-06-06 | $29.10 | $29.96 | $28.98 | $29.88 | $29.88 | 1,543,033 |
| 2024-06-05 | $28.38 | $28.73 | $28.16 | $28.68 | $28.68 | 1,517,679 |
| 2024-06-04 | $28.59 | $28.59 | $28.09 | $28.25 | $28.25 | 2,054,836 |
| 2024-06-03 | $29.12 | $29.46 | $28.85 | $29.20 | $29.20 | 1,438,826 |
| 2024-05-31 | $30.11 | $30.19 | $28.88 | $29.06 | $29.06 | 1,843,480 |
| 2024-05-30 | $30.18 | $30.40 | $29.64 | $29.73 | $29.73 | 1,545,000 |
| 2024-05-29 | $30.43 | $30.85 | $30.35 | $30.55 | $30.55 | 1,375,154 |
| 2024-05-28 | $30.67 | $30.70 | $30.03 | $30.60 | $30.60 | 1,940,874 |
| 2024-05-24 | $29.21 | $29.29 | $28.91 | $29.02 | $29.02 | 741,568 |
| 2024-05-23 | $29.40 | $29.58 | $28.75 | $28.84 | $28.84 | 2,374,930 |
| 2024-05-22 | $30.40 | $30.41 | $29.42 | $29.52 | $29.52 | 2,671,042 |
| 2024-05-21 | $30.47 | $30.89 | $30.17 | $30.63 | $30.63 | 2,253,367 |
| 2024-05-20 | $30.29 | $30.93 | $29.74 | $30.33 | $30.33 | 3,209,104 |
| 2024-05-17 | $29.15 | $30.19 | $28.85 | $30.14 | $30.14 | 2,401,753 |
| 2024-05-16 | $28.25 | $28.44 | $28.05 | $28.32 | $28.32 | 689,661 |
| 2024-05-15 | $27.82 | $28.45 | $27.29 | $28.40 | $28.40 | 2,382,948 |
| 2024-05-14 | $27.19 | $27.49 | $27.06 | $27.36 | $27.36 | 1,322,290 |
| 2024-05-13 | $27.03 | $27.13 | $26.85 | $27.02 | $27.02 | 1,136,603 |
| 2024-05-10 | $27.19 | $27.26 | $26.82 | $26.97 | $26.97 | 972,069 |
| 2024-05-09 | $26.50 | $27.07 | $26.50 | $27.07 | $27.07 | 1,331,720 |
| 2024-05-08 | $26.03 | $26.29 | $25.99 | $26.13 | $26.13 | 688,026 |
| 2024-05-07 | $26.19 | $26.27 | $26.04 | $26.07 | $26.07 | 908,984 |
| 2024-05-06 | $26.16 | $26.29 | $26.00 | $26.23 | $26.23 | 1,085,788 |
| 2024-05-03 | $25.36 | $25.45 | $24.99 | $25.34 | $25.34 | 1,270,999 |
| 2024-05-02 | $25.07 | $25.60 | $25.03 | $25.50 | $25.50 | 1,154,148 |
| 2024-05-01 | $25.27 | $25.79 | $25.22 | $25.41 | $25.41 | 1,536,867 |
| 2024-04-30 | $25.39 | $25.51 | $25.14 | $25.17 | $25.17 | 1,462,505 |
| 2024-04-29 | $26.06 | $26.24 | $25.84 | $26.00 | $26.00 | 881,159 |
| 2024-04-26 | $26.37 | $26.39 | $25.92 | $26.05 | $26.05 | 1,256,879 |
| 2024-04-25 | $26.02 | $26.38 | $25.97 | $26.22 | $26.22 | 1,402,753 |
| 2024-04-24 | $26.05 | $26.21 | $25.94 | $26.06 | $26.06 | 724,362 |
| 2024-04-23 | $25.82 | $26.20 | $25.78 | $26.14 | $26.14 | 1,843,379 |
| 2024-04-22 | $26.10 | $26.36 | $25.94 | $26.07 | $26.07 | 1,897,150 |
| 2024-04-19 | $27.14 | $27.54 | $27.11 | $27.44 | $27.44 | 2,010,391 |
| 2024-04-18 | $27.33 | $27.37 | $26.94 | $27.05 | $27.05 | 2,003,701 |
| 2024-04-17 | $27.35 | $27.56 | $26.91 | $27.06 | $27.06 | 2,744,002 |
| 2024-04-16 | $27.30 | $27.30 | $26.74 | $27.01 | $27.01 | 2,827,327 |
| 2024-04-15 | $27.44 | $27.64 | $26.89 | $27.64 | $27.64 | 3,192,663 |
| 2024-04-12 | $28.05 | $28.50 | $26.72 | $26.82 | $26.82 | 3,845,604 |
| 2024-04-11 | $26.90 | $27.24 | $26.57 | $27.22 | $27.22 | 1,398,706 |
| 2024-04-10 | $26.50 | $27.29 | $26.34 | $26.61 | $26.61 | 2,656,712 |
| 2024-04-09 | $26.95 | $27.10 | $26.43 | $26.92 | $26.92 | 2,177,479 |
| 2024-04-08 | $26.54 | $26.67 | $26.06 | $26.59 | $26.59 | 1,403,521 |
| 2024-04-05 | $25.63 | $26.31 | $25.53 | $26.19 | $26.19 | 1,910,794 |
| 2024-04-04 | $25.73 | $26.11 | $25.53 | $25.65 | $25.65 | 3,395,109 |
| 2024-04-03 | $25.39 | $25.90 | $25.29 | $25.88 | $25.88 | 2,422,529 |
| 2024-04-02 | $24.39 | $24.99 | $24.33 | $24.96 | $24.96 | 2,735,945 |
| 2024-04-01 | $24.25 | $24.28 | $23.68 | $23.91 | $23.91 | 1,769,789 |
| 2024-03-28 | $23.50 | $23.86 | $23.45 | $23.81 | $23.81 | 783,301 |
| 2024-03-27 | $23.39 | $23.59 | $23.38 | $23.56 | $23.56 | 641,711 |
| 2024-03-26 | $23.65 | $23.65 | $23.33 | $23.37 | $23.37 | 831,677 |
| 2024-03-25 | $23.63 | $23.78 | $23.60 | $23.63 | $23.63 | 530,350 |
| 2024-03-22 | $23.71 | $23.88 | $23.57 | $23.62 | $23.62 | 734,578 |
| 2024-03-21 | $24.21 | $24.23 | $23.59 | $23.68 | $23.68 | 1,407,333 |
| 2024-03-20 | $23.79 | $24.53 | $23.75 | $24.38 | $24.38 | 1,504,917 |
| 2024-03-19 | $23.87 | $23.90 | $23.67 | $23.85 | $23.85 | 842,721 |
| 2024-03-18 | $24.20 | $24.21 | $23.91 | $23.98 | $23.98 | 619,901 |
| 2024-03-15 | $24.12 | $24.35 | $24.04 | $24.10 | $24.10 | 859,859 |
| 2024-03-14 | $23.97 | $24.01 | $23.68 | $23.77 | $23.77 | 665,041 |
| 2024-03-13 | $23.36 | $23.93 | $23.29 | $23.85 | $23.85 | 907,947 |
| 2024-03-12 | $23.23 | $23.26 | $22.98 | $23.11 | $23.11 | 559,237 |
| 2024-03-11 | $23.36 | $23.47 | $23.27 | $23.38 | $23.38 | 833,730 |
| 2024-03-08 | $23.26 | $23.49 | $23.14 | $23.26 | $23.26 | 882,862 |
| 2024-03-07 | $23.18 | $23.45 | $23.16 | $23.29 | $23.29 | 858,265 |
| 2024-03-06 | $22.87 | $23.26 | $22.87 | $23.12 | $23.12 | 1,143,918 |
| 2024-03-05 | $22.97 | $23.08 | $22.65 | $22.67 | $22.67 | 1,079,775 |
| 2024-03-04 | $22.41 | $22.91 | $22.38 | $22.87 | $22.87 | 1,096,110 |
| 2024-03-01 | $21.74 | $22.27 | $21.59 | $22.15 | $22.15 | 1,645,490 |
| 2024-02-29 | $21.70 | $21.75 | $21.57 | $21.71 | $21.71 | 517,243 |
| 2024-02-28 | $21.46 | $21.50 | $21.39 | $21.49 | $21.49 | 393,087 |
| 2024-02-27 | $21.70 | $21.70 | $21.46 | $21.53 | $21.53 | 599,314 |
| 2024-02-26 | $21.57 | $21.64 | $21.49 | $21.56 | $21.56 | 572,554 |
| 2024-02-23 | $21.76 | $22.02 | $21.66 | $21.98 | $21.98 | 766,161 |
| 2024-02-22 | $21.88 | $21.94 | $21.77 | $21.78 | $21.78 | 603,661 |
| 2024-02-21 | $22.08 | $22.08 | $21.80 | $21.94 | $21.94 | 641,404 |
| 2024-02-20 | $22.15 | $22.18 | $22.00 | $22.03 | $22.03 | 557,501 |
| 2024-02-16 | $22.04 | $22.49 | $21.88 | $22.39 | $22.39 | 1,110,517 |
| 2024-02-15 | $21.81 | $22.05 | $21.81 | $21.94 | $21.94 | 968,772 |
| 2024-02-14 | $21.18 | $21.50 | $21.15 | $21.38 | $21.38 | 752,049 |
| 2024-02-13 | $21.39 | $21.39 | $21.05 | $21.12 | $21.12 | 1,032,218 |
| 2024-02-12 | $21.58 | $21.80 | $21.55 | $21.72 | $21.72 | 550,515 |
| 2024-02-09 | $21.52 | $21.67 | $21.41 | $21.65 | $21.65 | 501,570 |
| 2024-02-08 | $21.37 | $21.66 | $21.33 | $21.60 | $21.60 | 699,603 |
| 2024-02-07 | $21.39 | $21.49 | $21.26 | $21.26 | $21.26 | 522,852 |
| 2024-02-06 | $21.37 | $21.53 | $21.34 | $21.48 | $21.48 | 525,030 |
| 2024-02-05 | $21.37 | $21.49 | $21.32 | $21.40 | $21.40 | 661,585 |
| 2024-02-02 | $21.55 | $21.75 | $21.45 | $21.71 | $21.71 | 1,252,136 |
| 2024-02-01 | $21.90 | $22.26 | $21.83 | $22.19 | $22.19 | 1,020,152 |
| 2024-01-31 | $22.18 | $22.33 | $21.81 | $21.86 | $21.86 | 1,030,821 |
| 2024-01-30 | $22.27 | $22.31 | $21.96 | $22.19 | $22.19 | 545,198 |
| 2024-01-29 | $22.00 | $22.23 | $21.81 | $22.20 | $22.20 | 676,248 |
| 2024-01-26 | $21.77 | $21.89 | $21.74 | $21.84 | $21.84 | 911,345 |
| 2024-01-25 | $21.93 | $22.04 | $21.76 | $21.91 | $21.91 | 1,532,678 |
| 2024-01-24 | $21.95 | $21.97 | $21.65 | $21.69 | $21.69 | 1,041,660 |
| 2024-01-23 | $21.38 | $21.50 | $21.34 | $21.50 | $21.50 | 556,750 |
| 2024-01-22 | $21.04 | $21.35 | $21.00 | $21.13 | $21.13 | 733,711 |
| 2024-01-19 | $21.73 | $21.73 | $21.51 | $21.62 | $21.62 | 561,295 |
| 2024-01-18 | $21.51 | $21.79 | $21.48 | $21.77 | $21.77 | 452,764 |
| 2024-01-17 | $21.72 | $21.75 | $21.55 | $21.59 | $21.59 | 1,030,716 |
| 2024-01-16 | $22.11 | $22.14 | $21.89 | $21.95 | $21.95 | 720,670 |
| 2024-01-12 | $22.36 | $22.53 | $22.08 | $22.18 | $22.18 | 713,897 |
| 2024-01-11 | $21.92 | $22.04 | $21.52 | $21.78 | $21.78 | 900,016 |
| 2024-01-10 | $21.87 | $21.97 | $21.80 | $21.90 | $21.90 | 745,466 |
| 2024-01-09 | $22.22 | $22.22 | $21.92 | $21.98 | $21.98 | 621,532 |
| 2024-01-08 | $22.03 | $22.22 | $21.98 | $22.09 | $22.09 | 582,546 |
| 2024-01-05 | $22.10 | $22.52 | $22.02 | $22.18 | $22.18 | 1,042,777 |
| 2024-01-04 | $21.89 | $22.07 | $21.73 | $22.05 | $22.05 | 815,316 |
| 2024-01-03 | $22.04 | $22.19 | $21.87 | $22.03 | $22.03 | 1,216,643 |
| 2024-01-02 | $22.91 | $23.00 | $22.64 | $22.64 | $22.64 | 716,137 |
| 2023-12-29 | $22.62 | $22.96 | $22.57 | $22.77 | $22.77 | 932,221 |
| 2023-12-28 | $23.19 | $23.26 | $22.97 | $23.00 | $23.00 | 528,490 |
| 2023-12-27 | $23.11 | $23.42 | $23.11 | $23.25 | $23.25 | 777,043 |
| 2023-12-26 | $23.22 | $23.24 | $23.04 | $23.24 | $23.24 | 354,174 |
| 2023-12-22 | $23.46 | $23.56 | $23.07 | $23.12 | $23.12 | 684,337 |
| 2023-12-21 | $23.32 | $23.44 | $23.22 | $23.35 | $23.35 | 785,506 |
| 2023-12-20 | $23.30 | $23.33 | $23.05 | $23.05 | $23.05 | 527,660 |
| 2023-12-19 | $22.91 | $23.15 | $22.90 | $23.03 | $23.03 | 536,576 |
| 2023-12-18 | $22.86 | $22.88 | $22.66 | $22.79 | $22.79 | 437,133 |
| 2023-12-15 | $22.98 | $23.03 | $22.75 | $22.83 | $22.83 | 767,086 |
| 2023-12-14 | $23.02 | $23.19 | $23.00 | $23.17 | $23.17 | 976,928 |
| 2023-12-13 | $21.72 | $22.77 | $21.56 | $22.75 | $22.75 | 1,885,697 |
| 2023-12-12 | $21.92 | $21.93 | $21.73 | $21.80 | $21.80 | 647,618 |
| 2023-12-11 | $21.92 | $21.95 | $21.76 | $21.86 | $21.86 | 624,818 |
| 2023-12-08 | $22.34 | $22.54 | $21.98 | $22.05 | $22.05 | 1,510,377 |
| 2023-12-07 | $22.90 | $22.90 | $22.60 | $22.80 | $22.80 | 691,825 |
| 2023-12-06 | $23.19 | $23.21 | $22.87 | $22.92 | $22.92 | 780,662 |
| 2023-12-05 | $23.32 | $23.40 | $22.96 | $23.13 | $23.13 | 906,100 |
| 2023-12-04 | $23.81 | $23.96 | $23.39 | $23.49 | $23.49 | 1,429,383 |
| 2023-12-01 | $24.15 | $24.44 | $24.11 | $24.38 | $24.38 | 1,468,269 |
| 2023-11-30 | $24.03 | $24.21 | $23.91 | $24.18 | $24.18 | 666,708 |
| 2023-11-29 | $24.01 | $24.19 | $23.87 | $23.93 | $23.93 | 744,567 |
| 2023-11-28 | $23.71 | $23.98 | $23.63 | $23.98 | $23.98 | 718,903 |
| 2023-11-27 | $23.70 | $23.74 | $23.54 | $23.60 | $23.60 | 654,219 |
| 2023-11-24 | $23.02 | $23.31 | $23.01 | $23.29 | $23.29 | 355,038 |
| 2023-11-22 | $22.69 | $22.81 | $22.56 | $22.65 | $22.65 | 431,537 |
| 2023-11-21 | $22.87 | $23.00 | $22.74 | $22.76 | $22.76 | 475,678 |
| 2023-11-20 | $22.41 | $22.58 | $22.37 | $22.47 | $22.47 | 456,017 |
| 2023-11-17 | $22.78 | $22.85 | $22.67 | $22.73 | $22.73 | 364,488 |
| 2023-11-16 | $22.88 | $23.05 | $22.73 | $22.74 | $22.74 | 809,782 |
| 2023-11-15 | $22.34 | $22.50 | $22.22 | $22.43 | $22.43 | 500,751 |
| 2023-11-14 | $21.87 | $22.20 | $21.84 | $22.13 | $22.13 | 563,722 |
| 2023-11-13 | $21.10 | $21.42 | $21.02 | $21.37 | $21.37 | 343,633 |
| 2023-11-10 | $21.47 | $21.53 | $21.26 | $21.27 | $21.27 | 461,187 |
| 2023-11-09 | $21.70 | $22.03 | $21.60 | $21.64 | $21.64 | 655,580 |
| 2023-11-08 | $21.75 | $21.88 | $21.56 | $21.59 | $21.59 | 619,605 |
| 2023-11-07 | $21.67 | $21.70 | $21.52 | $21.67 | $21.67 | 538,826 |
| 2023-11-06 | $22.18 | $22.19 | $22.03 | $22.05 | $22.05 | 394,955 |
| 2023-11-03 | $21.98 | $22.32 | $21.94 | $22.19 | $22.19 | 850,292 |
| 2023-11-02 | $22.04 | $22.05 | $21.71 | $21.80 | $21.80 | 495,118 |
| 2023-11-01 | $21.78 | $22.04 | $21.61 | $21.93 | $21.93 | 890,445 |
| 2023-10-31 | $22.10 | $22.33 | $21.79 | $21.92 | $21.92 | 811,888 |
| 2023-10-30 | $22.58 | $22.59 | $22.20 | $22.34 | $22.34 | 586,544 |
| 2023-10-27 | $21.89 | $22.15 | $21.71 | $22.14 | $22.14 | 738,813 |
| 2023-10-26 | $21.88 | $21.92 | $21.50 | $21.80 | $21.80 | 798,577 |
| 2023-10-25 | $21.87 | $22.04 | $21.61 | $21.89 | $21.89 | 1,065,972 |
| 2023-10-24 | $21.89 | $22.05 | $21.81 | $21.98 | $21.98 | 508,948 |
| 2023-10-23 | $22.17 | $22.23 | $21.96 | $22.02 | $22.02 | 639,793 |
| 2023-10-20 | $22.14 | $22.71 | $22.13 | $22.36 | $22.36 | 1,271,261 |
| 2023-10-19 | $21.89 | $22.12 | $21.69 | $22.07 | $22.07 | 982,227 |
| 2023-10-18 | $22.17 | $22.31 | $21.73 | $21.90 | $21.90 | 899,661 |
| 2023-10-17 | $21.71 | $22.04 | $21.67 | $21.87 | $21.87 | 486,998 |
| 2023-10-16 | $21.66 | $21.77 | $21.61 | $21.62 | $21.62 | 457,146 |
| 2023-10-13 | $21.42 | $21.86 | $21.41 | $21.73 | $21.73 | 970,991 |
| 2023-10-12 | $21.15 | $21.24 | $20.85 | $20.87 | $20.87 | 757,547 |
| 2023-10-11 | $21.10 | $21.19 | $20.98 | $21.08 | $21.08 | 989,235 |
| 2023-10-10 | $20.88 | $20.99 | $20.79 | $20.88 | $20.88 | 731,027 |
| 2023-10-09 | $20.74 | $20.99 | $20.70 | $20.99 | $20.99 | 546,912 |
| 2023-10-06 | $20.54 | $20.72 | $20.14 | $20.62 | $20.62 | 1,230,713 |
| 2023-10-05 | $20.20 | $20.27 | $19.85 | $20.12 | $20.12 | 724,267 |
| 2023-10-04 | $20.29 | $20.30 | $19.83 | $20.17 | $20.17 | 1,366,493 |
| 2023-10-03 | $20.14 | $20.50 | $20.09 | $20.31 | $20.31 | 1,567,990 |
| 2023-10-02 | $20.58 | $20.63 | $20.29 | $20.29 | $20.29 | 1,870,330 |
| 2023-09-29 | $22.36 | $22.39 | $21.19 | $21.26 | $21.26 | 1,602,044 |
| 2023-09-28 | $21.58 | $21.79 | $21.47 | $21.69 | $21.69 | 833,549 |
| 2023-09-27 | $21.67 | $21.74 | $21.48 | $21.63 | $21.63 | 858,657 |
| 2023-09-26 | $21.97 | $22.11 | $21.90 | $21.90 | $21.90 | 651,454 |
| 2023-09-25 | $22.47 | $22.54 | $22.09 | $22.17 | $22.17 | 675,278 |
| 2023-09-22 | $22.65 | $22.74 | $22.54 | $22.57 | $22.57 | 547,183 |
| 2023-09-21 | $22.00 | $22.49 | $21.96 | $22.43 | $22.43 | 622,132 |
| 2023-09-20 | $22.28 | $22.61 | $22.28 | $22.33 | $22.33 | 825,403 |
| 2023-09-19 | $22.35 | $22.37 | $22.14 | $22.26 | $22.26 | 351,926 |
| 2023-09-18 | $22.18 | $22.28 | $22.01 | $22.27 | $22.27 | 316,069 |
| 2023-09-15 | $22.15 | $22.32 | $22.06 | $22.06 | $22.06 | 586,429 |
| 2023-09-14 | $21.53 | $21.80 | $21.38 | $21.68 | $21.68 | 728,879 |
| 2023-09-13 | $21.98 | $22.07 | $21.86 | $21.90 | $21.90 | 484,291 |
| 2023-09-12 | $21.97 | $22.18 | $21.92 | $22.10 | $22.10 | 324,094 |
| 2023-09-11 | $22.21 | $22.22 | $22.00 | $22.13 | $22.13 | 429,202 |
| 2023-09-08 | $22.03 | $22.19 | $21.91 | $21.98 | $21.98 | 338,608 |
| 2023-09-07 | $22.03 | $22.12 | $21.96 | $22.02 | $22.02 | 403,992 |
| 2023-09-06 | $22.12 | $22.37 | $22.06 | $22.21 | $22.21 | 633,322 |
| 2023-09-05 | $22.81 | $22.87 | $22.53 | $22.58 | $22.58 | 462,005 |
| 2023-09-01 | $23.64 | $23.73 | $23.15 | $23.16 | $23.16 | 657,028 |
| 2023-08-31 | $23.57 | $23.64 | $23.36 | $23.40 | $23.40 | 446,110 |
| 2023-08-30 | $23.88 | $23.97 | $23.58 | $23.58 | $23.58 | 438,036 |
| 2023-08-29 | $23.24 | $23.77 | $23.20 | $23.73 | $23.73 | 866,937 |
| 2023-08-28 | $23.10 | $23.34 | $23.05 | $23.23 | $23.23 | 303,463 |
| 2023-08-25 | $23.12 | $23.36 | $22.92 | $23.21 | $23.21 | 880,498 |
| 2023-08-24 | $23.19 | $23.31 | $23.07 | $23.11 | $23.11 | 313,159 |
| 2023-08-23 | $23.05 | $23.35 | $23.04 | $23.30 | $23.30 | 614,628 |
| 2023-08-22 | $22.35 | $22.46 | $22.25 | $22.44 | $22.44 | 297,152 |
| 2023-08-21 | $22.28 | $22.35 | $21.97 | $22.34 | $22.34 | 396,095 |
| 2023-08-18 | $21.77 | $21.88 | $21.72 | $21.82 | $21.82 | 193,492 |
| 2023-08-17 | $22.01 | $22.02 | $21.65 | $21.74 | $21.74 | 384,488 |
| 2023-08-16 | $21.67 | $21.77 | $21.48 | $21.49 | $21.49 | 365,164 |
| 2023-08-15 | $21.55 | $21.77 | $21.45 | $21.62 | $21.62 | 434,551 |
| 2023-08-14 | $21.63 | $21.74 | $21.44 | $21.65 | $21.65 | 298,623 |
| 2023-08-11 | $21.75 | $21.90 | $21.70 | $21.75 | $21.75 | 286,228 |
| 2023-08-10 | $21.82 | $22.05 | $21.71 | $21.77 | $21.77 | 206,767 |
| 2023-08-09 | $21.80 | $21.94 | $21.69 | $21.75 | $21.75 | 397,841 |
| 2023-08-08 | $21.81 | $21.93 | $21.73 | $21.84 | $21.84 | 366,236 |
| 2023-08-07 | $22.57 | $22.57 | $22.12 | $22.16 | $22.16 | 393,395 |
| 2023-08-04 | $22.66 | $22.81 | $22.57 | $22.64 | $22.64 | 493,935 |
| 2023-08-03 | $22.63 | $22.73 | $22.56 | $22.60 | $22.60 | 336,216 |
| 2023-08-02 | $23.19 | $23.21 | $22.67 | $22.74 | $22.74 | 499,216 |
| 2023-08-01 | $23.33 | $23.45 | $23.14 | $23.29 | $23.29 | 1,802,048 |
| 2023-07-31 | $23.50 | $23.82 | $23.50 | $23.72 | $23.72 | 334,269 |
| 2023-07-28 | $23.27 | $23.40 | $23.20 | $23.32 | $23.32 | 272,518 |
| 2023-07-27 | $23.53 | $23.53 | $23.06 | $23.12 | $23.12 | 836,026 |
| 2023-07-26 | $23.58 | $24.00 | $23.52 | $23.96 | $23.96 | 532,441 |
| 2023-07-25 | $23.59 | $23.70 | $23.48 | $23.65 | $23.65 | 280,282 |
| 2023-07-24 | $23.41 | $23.47 | $23.28 | $23.35 | $23.35 | 383,676 |
| 2023-07-21 | $23.69 | $23.73 | $23.58 | $23.60 | $23.60 | 326,096 |
| 2023-07-20 | $24.13 | $24.16 | $23.69 | $23.69 | $23.69 | 333,230 |
| 2023-07-19 | $24.05 | $24.19 | $23.96 | $24.14 | $24.14 | 404,703 |
| 2023-07-18 | $23.83 | $24.13 | $23.75 | $24.02 | $24.02 | 650,744 |
| 2023-07-17 | $23.72 | $23.84 | $23.59 | $23.83 | $23.83 | 257,030 |
| 2023-07-14 | $23.81 | $23.99 | $23.75 | $23.88 | $23.88 | 581,622 |
| 2023-07-13 | $23.50 | $23.81 | $23.42 | $23.78 | $23.78 | 508,816 |
| 2023-07-12 | $22.90 | $23.15 | $22.88 | $23.13 | $23.13 | 681,419 |
| 2023-07-11 | $22.21 | $22.24 | $22.07 | $22.17 | $22.17 | 208,888 |
| 2023-07-10 | $22.02 | $22.20 | $22.00 | $22.18 | $22.18 | 337,733 |
| 2023-07-07 | $21.86 | $22.20 | $21.86 | $22.15 | $22.15 | 269,256 |
| 2023-07-06 | $21.96 | $21.98 | $21.61 | $21.77 | $21.77 | 341,720 |
| 2023-07-05 | $22.27 | $22.30 | $22.06 | $22.17 | $22.17 | 331,647 |
| 2023-07-03 | $22.01 | $22.12 | $21.94 | $21.94 | $21.94 | 274,031 |
| 2023-06-30 | $21.58 | $21.90 | $21.49 | $21.85 | $21.85 | 365,295 |
| 2023-06-29 | $21.47 | $21.75 | $21.37 | $21.64 | $21.64 | 419,266 |
| 2023-06-28 | $21.80 | $21.93 | $21.65 | $21.78 | $21.78 | 283,774 |
| 2023-06-27 | $22.12 | $22.13 | $21.83 | $21.94 | $21.94 | 192,002 |
| 2023-06-26 | $21.78 | $21.94 | $21.67 | $21.85 | $21.85 | 227,439 |
| 2023-06-23 | $21.60 | $21.75 | $21.38 | $21.50 | $21.50 | 366,089 |
| 2023-06-22 | $21.56 | $21.64 | $21.38 | $21.44 | $21.44 | 409,222 |
| 2023-06-21 | $21.89 | $21.91 | $21.57 | $21.78 | $21.78 | 875,463 |
| 2023-06-20 | $22.37 | $22.40 | $22.12 | $22.20 | $22.20 | 569,163 |
| 2023-06-16 | $23.07 | $23.22 | $22.91 | $23.17 | $23.17 | 637,889 |
| 2023-06-15 | $22.64 | $22.92 | $22.64 | $22.91 | $22.91 | 618,666 |
| 2023-06-14 | $22.94 | $23.09 | $22.81 | $22.95 | $22.95 | 563,401 |
| 2023-06-13 | $23.11 | $23.19 | $22.63 | $22.70 | $22.70 | 456,942 |
| 2023-06-12 | $23.03 | $23.11 | $22.90 | $23.08 | $23.08 | 259,411 |
| 2023-06-09 | $23.25 | $23.52 | $23.21 | $23.29 | $23.29 | 339,791 |
| 2023-06-08 | $23.00 | $23.36 | $23.00 | $23.30 | $23.30 | 466,361 |
| 2023-06-07 | $22.67 | $23.07 | $22.47 | $22.48 | $22.48 | 545,657 |
| 2023-06-06 | $22.59 | $22.68 | $22.38 | $22.63 | $22.63 | 335,681 |
| 2023-06-05 | $22.50 | $22.70 | $22.44 | $22.60 | $22.60 | 332,369 |
| 2023-06-02 | $22.95 | $22.97 | $22.62 | $22.64 | $22.64 | 446,346 |
| 2023-06-01 | $22.56 | $22.95 | $22.54 | $22.92 | $22.92 | 469,630 |
| 2023-05-31 | $22.35 | $22.65 | $22.19 | $22.56 | $22.56 | 638,655 |
| 2023-05-30 | $22.20 | $22.32 | $22.07 | $22.25 | $22.25 | 623,668 |
| 2023-05-26 | $22.21 | $22.39 | $22.08 | $22.35 | $22.35 | 389,291 |
| 2023-05-25 | $22.12 | $22.13 | $21.78 | $21.79 | $21.79 | 563,046 |
| 2023-05-24 | $22.38 | $22.39 | $22.09 | $22.10 | $22.10 | 823,940 |
| 2023-05-23 | $22.51 | $22.67 | $22.44 | $22.47 | $22.47 | 421,793 |
| 2023-05-22 | $22.82 | $22.92 | $22.64 | $22.64 | $22.64 | 412,296 |
| 2023-05-19 | $22.68 | $23.04 | $22.55 | $22.86 | $22.86 | 607,360 |
| 2023-05-18 | $22.57 | $22.60 | $22.38 | $22.54 | $22.54 | 572,003 |
| 2023-05-17 | $22.88 | $22.90 | $22.59 | $22.80 | $22.80 | 422,932 |
| 2023-05-16 | $22.99 | $23.08 | $22.68 | $22.80 | $22.80 | 530,735 |
| 2023-05-15 | $23.13 | $23.22 | $23.01 | $23.10 | $23.10 | 335,651 |
| 2023-05-12 | $23.03 | $23.17 | $22.89 | $23.00 | $23.00 | 639,782 |
| 2023-05-11 | $23.64 | $23.72 | $23.16 | $23.19 | $23.19 | 949,285 |
| 2023-05-10 | $24.66 | $24.70 | $24.20 | $24.37 | $24.37 | 580,744 |
| 2023-05-09 | $24.45 | $24.63 | $24.41 | $24.54 | $24.54 | 450,912 |
| 2023-05-08 | $24.56 | $24.65 | $24.47 | $24.54 | $24.54 | 332,527 |
| 2023-05-05 | $24.45 | $24.64 | $24.15 | $24.63 | $24.63 | 828,353 |
| 2023-05-04 | $24.48 | $25.00 | $24.47 | $25.00 | $25.00 | 1,381,112 |
| 2023-05-03 | $24.35 | $24.55 | $24.19 | $24.47 | $24.47 | 1,093,460 |
| 2023-05-02 | $23.69 | $24.45 | $23.65 | $24.39 | $24.39 | 1,874,252 |
| 2023-05-01 | $24.74 | $24.75 | $23.89 | $23.92 | $23.92 | 2,844,432 |
| 2023-04-28 | $23.91 | $24.05 | $23.77 | $24.02 | $24.02 | 778,174 |
| 2023-04-27 | $23.60 | $23.95 | $23.52 | $23.89 | $23.89 | 866,847 |
| 2023-04-26 | $24.14 | $24.14 | $23.73 | $23.85 | $23.85 | 734,281 |
| 2023-04-25 | $23.97 | $24.05 | $23.65 | $24.02 | $24.02 | 1,110,095 |
| 2023-04-24 | $23.97 | $24.21 | $23.86 | $24.13 | $24.13 | 658,648 |
| 2023-04-21 | $24.21 | $24.35 | $23.90 | $24.02 | $24.02 | 1,076,235 |
| 2023-04-20 | $24.27 | $24.46 | $24.10 | $24.22 | $24.22 | 615,477 |
| 2023-04-19 | $24.10 | $24.35 | $24.09 | $24.27 | $24.27 | 602,351 |
| 2023-04-18 | $23.94 | $24.30 | $23.93 | $24.18 | $24.18 | 459,811 |
| 2023-04-17 | $24.34 | $24.36 | $23.80 | $24.03 | $24.03 | 828,875 |
| 2023-04-14 | $24.91 | $24.95 | $24.14 | $24.35 | $24.35 | 1,140,127 |
| 2023-04-13 | $24.74 | $24.92 | $24.60 | $24.80 | $24.80 | 725,332 |
| 2023-04-12 | $24.41 | $24.51 | $24.08 | $24.47 | $24.47 | 916,690 |
| 2023-04-11 | $23.93 | $24.12 | $23.87 | $24.03 | $24.03 | 452,335 |
| 2023-04-10 | $23.82 | $23.91 | $23.74 | $23.90 | $23.90 | 608,916 |
| 2023-04-06 | $23.80 | $23.99 | $23.58 | $23.89 | $23.89 | 484,770 |
| 2023-04-05 | $23.84 | $24.00 | $23.64 | $23.94 | $23.94 | 754,306 |
| 2023-04-04 | $23.11 | $24.02 | $23.09 | $23.98 | $23.98 | 1,223,761 |
| 2023-04-03 | $22.94 | $23.21 | $22.90 | $23.04 | $23.04 | 451,464 |
| 2023-03-31 | $23.01 | $23.19 | $22.97 | $23.11 | $23.11 | 797,023 |
| 2023-03-30 | $22.65 | $22.92 | $22.52 | $22.92 | $22.92 | 545,468 |
| 2023-03-29 | $22.27 | $22.47 | $22.25 | $22.40 | $22.40 | 399,311 |
| 2023-03-28 | $22.08 | $22.44 | $22.06 | $22.38 | $22.38 | 553,914 |
| 2023-03-27 | $22.00 | $22.17 | $21.93 | $22.16 | $22.16 | 558,835 |
| 2023-03-24 | $22.48 | $22.52 | $22.14 | $22.18 | $22.18 | 802,387 |
| 2023-03-23 | $22.07 | $22.29 | $21.96 | $22.22 | $22.22 | 835,785 |
| 2023-03-22 | $21.43 | $22.15 | $21.43 | $22.03 | $22.03 | 1,304,508 |
| 2023-03-21 | $21.61 | $21.61 | $21.27 | $21.45 | $21.45 | 852,235 |
| 2023-03-20 | $21.49 | $21.67 | $21.36 | $21.60 | $21.60 | 809,044 |
| 2023-03-17 | $21.10 | $21.70 | $21.05 | $21.52 | $21.52 | 1,727,758 |
| 2023-03-16 | $21.06 | $21.06 | $20.61 | $20.83 | $20.83 | 1,134,622 |
| 2023-03-15 | $21.29 | $21.35 | $20.76 | $20.90 | $20.90 | 1,651,599 |
| 2023-03-14 | $20.95 | $21.09 | $20.76 | $20.77 | $20.77 | 978,396 |
| 2023-03-13 | $20.59 | $21.05 | $20.54 | $20.90 | $20.90 | 1,144,751 |
| 2023-03-10 | $19.72 | $19.95 | $19.59 | $19.71 | $19.71 | 533,039 |
| 2023-03-09 | $19.32 | $19.48 | $19.20 | $19.26 | $19.26 | 250,638 |
| 2023-03-08 | $19.26 | $19.41 | $19.20 | $19.22 | $19.22 | 447,619 |
| 2023-03-07 | $19.83 | $19.83 | $19.22 | $19.26 | $19.26 | 661,284 |
| 2023-03-06 | $20.30 | $20.34 | $20.14 | $20.17 | $20.17 | 266,961 |
| 2023-03-03 | $20.16 | $20.42 | $20.00 | $20.41 | $20.41 | 336,465 |
| 2023-03-02 | $19.90 | $20.10 | $19.87 | $20.07 | $20.07 | 220,930 |
| 2023-03-01 | $20.14 | $20.33 | $20.09 | $20.13 | $20.13 | 319,256 |
| 2023-02-28 | $19.82 | $20.16 | $19.75 | $20.08 | $20.08 | 453,433 |
| 2023-02-27 | $19.94 | $19.97 | $19.74 | $19.77 | $19.77 | 348,165 |
| 2023-02-24 | $20.13 | $20.21 | $19.91 | $19.92 | $19.92 | 739,657 |
| 2023-02-23 | $20.72 | $20.76 | $20.42 | $20.48 | $20.48 | 337,017 |
| 2023-02-22 | $20.94 | $20.94 | $20.59 | $20.64 | $20.64 | 356,174 |
| 2023-02-21 | $21.00 | $21.09 | $20.89 | $20.96 | $20.96 | 461,627 |
| 2023-02-17 | $20.45 | $20.94 | $20.42 | $20.89 | $20.89 | 427,973 |
| 2023-02-16 | $20.63 | $20.90 | $20.59 | $20.73 | $20.73 | 563,571 |
| 2023-02-15 | $20.66 | $20.82 | $20.64 | $20.79 | $20.79 | 317,487 |
| 2023-02-14 | $20.83 | $21.11 | $20.74 | $21.01 | $21.01 | 543,863 |
| 2023-02-13 | $21.02 | $21.14 | $20.92 | $21.11 | $21.11 | 487,400 |
| 2023-02-10 | $21.31 | $21.35 | $21.05 | $21.13 | $21.13 | 307,584 |
| 2023-02-09 | $21.56 | $21.57 | $21.04 | $21.07 | $21.07 | 707,600 |
| 2023-02-08 | $21.52 | $21.55 | $21.34 | $21.41 | $21.41 | 276,613 |
| 2023-02-07 | $21.33 | $21.54 | $21.18 | $21.29 | $21.29 | 721,942 |
| 2023-02-06 | $21.43 | $21.56 | $21.28 | $21.38 | $21.38 | 324,267 |
| 2023-02-03 | $21.80 | $21.98 | $21.41 | $21.45 | $21.45 | 1,346,441 |
| 2023-02-02 | $23.49 | $23.50 | $22.49 | $22.52 | $22.52 | 931,194 |
| 2023-02-01 | $22.76 | $23.08 | $22.44 | $23.06 | $23.06 | 1,066,893 |
| 2023-01-31 | $22.54 | $22.82 | $22.49 | $22.80 | $22.80 | 317,354 |
| 2023-01-30 | $22.74 | $22.77 | $22.60 | $22.62 | $22.62 | 258,866 |
| 2023-01-27 | $22.66 | $22.74 | $22.38 | $22.64 | $22.64 | 1,048,494 |
| 2023-01-26 | $23.17 | $23.19 | $22.78 | $22.97 | $22.97 | 1,446,218 |
| 2023-01-25 | $22.59 | $22.99 | $22.54 | $22.96 | $22.96 | 1,009,721 |
| 2023-01-24 | $22.45 | $22.79 | $22.30 | $22.73 | $22.73 | 591,464 |
| 2023-01-23 | $22.11 | $22.56 | $21.86 | $22.51 | $22.51 | 1,079,775 |
| 2023-01-20 | $22.99 | $23.04 | $22.77 | $22.99 | $22.99 | 311,574 |
| 2023-01-19 | $22.59 | $22.99 | $22.53 | $22.93 | $22.93 | 310,921 |
| 2023-01-18 | $23.27 | $23.39 | $22.50 | $22.53 | $22.53 | 1,410,019 |
| 2023-01-17 | $23.16 | $23.17 | $22.88 | $22.99 | $22.99 | 699,729 |
| 2023-01-13 | $22.84 | $23.34 | $22.84 | $23.32 | $23.32 | 435,070 |
| 2023-01-12 | $22.97 | $23.03 | $22.65 | $22.84 | $22.84 | 667,177 |
| 2023-01-11 | $22.81 | $22.83 | $22.31 | $22.50 | $22.50 | 495,642 |
| 2023-01-10 | $22.71 | $22.82 | $22.60 | $22.69 | $22.69 | 298,509 |
| 2023-01-09 | $22.99 | $23.11 | $22.65 | $22.71 | $22.71 | 570,221 |
| 2023-01-06 | $22.66 | $22.96 | $22.57 | $22.90 | $22.90 | 937,309 |
| 2023-01-05 | $22.44 | $22.47 | $22.22 | $22.33 | $22.33 | 828,825 |
| 2023-01-04 | $23.25 | $23.35 | $22.67 | $22.84 | $22.84 | 649,214 |
| 2023-01-03 | $23.44 | $23.52 | $23.00 | $23.02 | $23.02 | 1,374,972 |
| 2022-12-30 | $22.88 | $23.00 | $22.60 | $22.98 | $22.98 | 376,705 |
| 2022-12-29 | $23.03 | $23.10 | $22.92 | $22.95 | $22.95 | 484,670 |
| 2022-12-28 | $22.91 | $22.93 | $22.54 | $22.57 | $22.57 | 920,715 |
| 2022-12-27 | $22.90 | $23.33 | $22.89 | $23.08 | $23.08 | 870,285 |
| 2022-12-23 | $22.74 | $22.91 | $22.65 | $22.81 | $22.81 | 184,924 |
| 2022-12-22 | $22.61 | $22.74 | $22.46 | $22.62 | $22.62 | 396,055 |
| 2022-12-21 | $23.04 | $23.24 | $22.98 | $23.03 | $23.03 | 525,723 |
| 2022-12-20 | $22.93 | $23.30 | $22.83 | $23.23 | $23.23 | 1,381,628 |
| 2022-12-19 | $22.29 | $22.31 | $21.94 | $22.06 | $22.06 | 1,168,327 |
| 2022-12-16 | $22.08 | $22.33 | $22.06 | $22.29 | $22.29 | 761,188 |
| 2022-12-15 | $22.39 | $22.50 | $22.08 | $22.19 | $22.19 | 645,833 |
| 2022-12-14 | $22.90 | $23.09 | $22.46 | $22.96 | $22.96 | 739,086 |
| 2022-12-13 | $23.06 | $23.17 | $22.65 | $22.79 | $22.79 | 642,415 |
| 2022-12-12 | $22.53 | $22.56 | $22.20 | $22.40 | $22.40 | 356,284 |
| 2022-12-09 | $22.39 | $22.75 | $22.20 | $22.51 | $22.51 | 529,008 |
| 2022-12-08 | $22.25 | $22.30 | $22.07 | $22.15 | $22.15 | 324,759 |
| 2022-12-07 | $21.56 | $21.92 | $21.56 | $21.84 | $21.84 | 470,419 |
| 2022-12-06 | $21.53 | $21.65 | $21.16 | $21.32 | $21.32 | 574,072 |
| 2022-12-05 | $21.85 | $21.87 | $21.29 | $21.32 | $21.32 | 591,200 |
| 2022-12-02 | $21.62 | $22.33 | $21.58 | $22.23 | $22.23 | 767,306 |
| 2022-12-01 | $21.53 | $21.89 | $21.49 | $21.89 | $21.89 | 689,831 |
| 2022-11-30 | $21.00 | $21.32 | $20.68 | $21.31 | $21.31 | 682,208 |
| 2022-11-29 | $20.35 | $20.61 | $20.35 | $20.40 | $20.40 | 410,373 |
| 2022-11-28 | $20.52 | $20.55 | $20.06 | $20.10 | $20.10 | 1,148,825 |
| 2022-11-25 | $20.44 | $20.60 | $20.43 | $20.57 | $20.57 | 156,112 |
| 2022-11-23 | $20.39 | $20.74 | $20.36 | $20.69 | $20.69 | 385,438 |
| 2022-11-22 | $20.28 | $20.37 | $20.09 | $20.26 | $20.26 | 575,177 |
| 2022-11-21 | $20.05 | $20.09 | $19.86 | $20.04 | $20.04 | 238,534 |
| 2022-11-18 | $20.14 | $20.30 | $20.03 | $20.07 | $20.07 | 279,961 |
| 2022-11-17 | $20.09 | $20.16 | $19.96 | $20.14 | $20.14 | 269,527 |
| 2022-11-16 | $20.81 | $20.84 | $20.56 | $20.61 | $20.61 | 343,121 |
| 2022-11-15 | $20.97 | $20.99 | $20.56 | $20.75 | $20.75 | 1,009,268 |
| 2022-11-14 | $20.81 | $21.22 | $20.81 | $21.10 | $21.10 | 440,748 |
| 2022-11-11 | $20.64 | $20.82 | $20.53 | $20.82 | $20.82 | 397,918 |
| 2022-11-10 | $20.83 | $20.94 | $20.63 | $20.82 | $20.82 | 657,991 |
| 2022-11-09 | $20.52 | $20.76 | $20.18 | $20.20 | $20.20 | 586,593 |
| 2022-11-08 | $20.08 | $20.78 | $20.05 | $20.53 | $20.53 | 1,463,670 |
| 2022-11-07 | $20.06 | $20.19 | $19.96 | $19.96 | $19.96 | 402,948 |
| 2022-11-04 | $19.56 | $20.09 | $19.48 | $20.08 | $20.08 | 1,779,343 |
| 2022-11-03 | $18.21 | $18.78 | $18.21 | $18.71 | $18.71 | 525,040 |
| 2022-11-02 | $19.05 | $19.29 | $18.51 | $18.52 | $18.52 | 1,309,101 |
| 2022-11-01 | $19.13 | $19.16 | $18.74 | $18.86 | $18.86 | 787,958 |
| 2022-10-31 | $18.21 | $18.48 | $18.18 | $18.41 | $18.41 | 302,070 |
| 2022-10-28 | $18.49 | $18.62 | $18.26 | $18.51 | $18.51 | 362,621 |
| 2022-10-27 | $18.83 | $18.89 | $18.68 | $18.78 | $18.78 | 1,054,389 |
| 2022-10-26 | $18.69 | $18.90 | $18.69 | $18.77 | $18.77 | 434,362 |
| 2022-10-25 | $18.49 | $18.67 | $18.48 | $18.62 | $18.62 | 431,060 |
| 2022-10-24 | $18.44 | $18.54 | $18.27 | $18.46 | $18.46 | 431,547 |
| 2022-10-21 | $17.96 | $18.55 | $17.88 | $18.54 | $18.54 | 664,751 |
| 2022-10-20 | $17.80 | $18.26 | $17.79 | $17.89 | $17.89 | 405,801 |
| 2022-10-19 | $17.73 | $17.81 | $17.66 | $17.75 | $17.75 | 360,392 |
| 2022-10-18 | $18.11 | $18.16 | $17.83 | $17.98 | $17.98 | 268,240 |
| 2022-10-17 | $18.10 | $18.20 | $17.86 | $17.87 | $17.87 | 260,086 |
| 2022-10-14 | $17.93 | $17.94 | $17.39 | $17.56 | $17.56 | 1,106,648 |
| 2022-10-13 | $17.89 | $18.27 | $17.78 | $18.15 | $18.15 | 1,771,603 |
| 2022-10-12 | $18.31 | $18.44 | $18.13 | $18.36 | $18.36 | 502,350 |
| 2022-10-11 | $18.68 | $18.86 | $18.33 | $18.44 | $18.44 | 662,358 |
| 2022-10-10 | $19.00 | $19.03 | $18.77 | $18.87 | $18.87 | 450,028 |
| 2022-10-07 | $19.61 | $19.69 | $19.22 | $19.30 | $19.30 | 452,783 |
| 2022-10-06 | $19.69 | $19.88 | $19.57 | $19.86 | $19.86 | 329,807 |
| 2022-10-05 | $19.50 | $19.93 | $19.17 | $19.81 | $19.81 | 1,212,894 |
| 2022-10-04 | $20.12 | $20.41 | $20.04 | $20.18 | $20.18 | 1,130,703 |
| 2022-10-03 | $19.26 | $19.91 | $19.22 | $19.91 | $19.91 | 1,399,550 |
| 2022-09-30 | $18.16 | $18.54 | $18.16 | $18.27 | $18.27 | 587,250 |
| 2022-09-29 | $18.03 | $18.13 | $17.78 | $18.12 | $18.12 | 780,314 |
| 2022-09-28 | $17.73 | $18.25 | $17.72 | $18.18 | $18.18 | 1,309,864 |
| 2022-09-27 | $17.91 | $18.03 | $17.62 | $17.63 | $17.63 | 529,116 |
| 2022-09-26 | $18.12 | $18.29 | $17.63 | $17.66 | $17.66 | 638,011 |
| 2022-09-23 | $18.41 | $18.41 | $18.05 | $18.13 | $18.13 | 604,737 |
| 2022-09-22 | $18.91 | $18.97 | $18.69 | $18.88 | $18.88 | 326,841 |
| 2022-09-21 | $18.82 | $19.16 | $18.58 | $18.86 | $18.86 | 860,052 |
| 2022-09-20 | $18.44 | $18.54 | $18.33 | $18.50 | $18.50 | 226,432 |
| 2022-09-19 | $18.50 | $18.77 | $18.47 | $18.75 | $18.75 | 370,753 |
| 2022-09-16 | $18.31 | $18.86 | $18.20 | $18.77 | $18.77 | 577,658 |
| 2022-09-15 | $18.65 | $18.82 | $18.38 | $18.41 | $18.41 | 328,479 |
| 2022-09-14 | $18.85 | $18.93 | $18.70 | $18.79 | $18.79 | 237,978 |
| 2022-09-13 | $18.82 | $18.98 | $18.59 | $18.62 | $18.62 | 439,024 |
| 2022-09-12 | $18.96 | $19.23 | $18.77 | $18.98 | $18.98 | 659,041 |
| 2022-09-09 | $17.85 | $18.14 | $17.85 | $18.06 | $18.06 | 264,224 |
| 2022-09-08 | $17.80 | $17.86 | $17.61 | $17.79 | $17.79 | 302,454 |
| 2022-09-07 | $17.38 | $17.76 | $17.34 | $17.76 | $17.76 | 314,086 |
| 2022-09-06 | $17.56 | $17.58 | $17.25 | $17.25 | $17.25 | 390,694 |
| 2022-09-02 | $17.34 | $17.59 | $17.20 | $17.29 | $17.29 | 393,673 |
| 2022-09-01 | $17.11 | $17.18 | $16.89 | $17.09 | $17.09 | 499,693 |
| 2022-08-31 | $17.42 | $17.53 | $17.29 | $17.30 | $17.30 | 605,295 |
| 2022-08-30 | $17.98 | $17.98 | $17.65 | $17.71 | $17.71 | 548,708 |
| 2022-08-29 | $18.00 | $18.18 | $17.97 | $18.05 | $18.05 | 411,893 |
| 2022-08-26 | $18.58 | $18.68 | $18.11 | $18.12 | $18.12 | 570,217 |
| 2022-08-25 | $18.47 | $18.53 | $18.38 | $18.49 | $18.49 | 167,488 |
| 2022-08-24 | $18.26 | $18.49 | $18.23 | $18.39 | $18.39 | 422,926 |
| 2022-08-23 | $18.16 | $18.53 | $18.16 | $18.38 | $18.38 | 296,427 |
| 2022-08-22 | $18.21 | $18.35 | $18.07 | $18.26 | $18.26 | 396,536 |
| 2022-08-19 | $18.53 | $18.54 | $18.30 | $18.31 | $18.31 | 214,068 |
| 2022-08-18 | $19.08 | $19.13 | $18.74 | $18.80 | $18.80 | 386,850 |
| 2022-08-17 | $19.14 | $19.21 | $18.94 | $19.05 | $19.05 | 372,890 |
| 2022-08-16 | $19.30 | $19.44 | $19.29 | $19.36 | $19.36 | 182,659 |
| 2022-08-15 | $19.48 | $19.60 | $19.36 | $19.50 | $19.50 | 239,062 |
| 2022-08-12 | $19.64 | $20.03 | $19.62 | $20.02 | $20.02 | 306,187 |
| 2022-08-11 | $19.71 | $19.79 | $19.47 | $19.50 | $19.50 | 243,399 |
| 2022-08-10 | $19.83 | $20.04 | $19.74 | $19.78 | $19.78 | 268,953 |
| 2022-08-09 | $19.83 | $19.88 | $19.64 | $19.75 | $19.75 | 344,197 |
| 2022-08-08 | $19.57 | $19.94 | $19.55 | $19.84 | $19.84 | 328,637 |
| 2022-08-05 | $18.91 | $19.23 | $18.89 | $19.12 | $19.12 | 522,778 |
| 2022-08-04 | $19.26 | $19.49 | $19.20 | $19.43 | $19.43 | 506,860 |
| 2022-08-03 | $19.25 | $19.34 | $19.09 | $19.31 | $19.31 | 276,395 |
| 2022-08-02 | $19.54 | $19.63 | $19.19 | $19.20 | $19.20 | 375,021 |
| 2022-08-01 | $19.52 | $19.66 | $19.46 | $19.57 | $19.57 | 1,335,310 |
| 2022-07-29 | $19.22 | $19.53 | $19.13 | $19.49 | $19.49 | 504,068 |
| 2022-07-28 | $18.95 | $19.23 | $18.84 | $19.21 | $19.21 | 456,751 |
| 2022-07-27 | $17.92 | $18.40 | $17.75 | $18.35 | $18.35 | 536,269 |
| 2022-07-26 | $17.90 | $18.01 | $17.86 | $17.90 | $17.90 | 287,602 |
| 2022-07-25 | $17.80 | $17.80 | $17.62 | $17.73 | $17.73 | 366,844 |
| 2022-07-22 | $18.03 | $18.22 | $17.81 | $17.87 | $17.87 | 473,994 |
| 2022-07-21 | $17.83 | $18.15 | $17.80 | $18.15 | $18.15 | 1,019,169 |
| 2022-07-20 | $18.33 | $18.37 | $17.92 | $17.95 | $17.95 | 354,941 |
| 2022-07-19 | $18.03 | $18.14 | $18.01 | $18.04 | $18.04 | 244,193 |
| 2022-07-18 | $18.20 | $18.29 | $17.93 | $17.96 | $17.96 | 457,762 |
| 2022-07-15 | $17.88 | $17.99 | $17.72 | $17.93 | $17.93 | 403,160 |
| 2022-07-14 | $17.64 | $17.79 | $17.46 | $17.71 | $17.71 | 651,397 |
| 2022-07-13 | $18.25 | $18.67 | $18.18 | $18.43 | $18.43 | 425,038 |
| 2022-07-12 | $18.26 | $18.40 | $18.16 | $18.20 | $18.20 | 614,232 |
| 2022-07-11 | $18.48 | $18.58 | $18.34 | $18.36 | $18.36 | 506,078 |
| 2022-07-08 | $18.57 | $18.70 | $18.40 | $18.58 | $18.58 | 366,406 |
| 2022-07-07 | $18.58 | $18.75 | $18.46 | $18.52 | $18.52 | 406,161 |
| 2022-07-06 | $18.58 | $18.62 | $18.24 | $18.50 | $18.50 | 887,398 |
| 2022-07-05 | $18.82 | $18.86 | $18.36 | $18.49 | $18.49 | 1,409,018 |
| 2022-07-01 | $18.87 | $19.17 | $18.78 | $19.11 | $19.11 | 830,711 |
| 2022-06-30 | $19.79 | $19.88 | $19.45 | $19.47 | $19.47 | 703,416 |
| 2022-06-29 | $20.08 | $20.12 | $19.85 | $19.97 | $19.97 | 636,240 |
| 2022-06-28 | $20.36 | $20.37 | $20.01 | $20.02 | $20.02 | 548,921 |
| 2022-06-27 | $20.55 | $20.55 | $20.32 | $20.34 | $20.34 | 579,228 |
| 2022-06-24 | $20.10 | $20.42 | $19.98 | $20.34 | $20.34 | 523,455 |
| 2022-06-23 | $20.61 | $20.69 | $20.13 | $20.22 | $20.22 | 799,134 |
| 2022-06-22 | $20.69 | $20.77 | $20.55 | $20.61 | $20.61 | 444,349 |
| 2022-06-21 | $20.94 | $21.11 | $20.82 | $20.82 | $20.82 | 333,480 |
| 2022-06-17 | $20.97 | $21.00 | $20.76 | $20.85 | $20.85 | 458,005 |
| 2022-06-16 | $20.78 | $21.13 | $20.68 | $21.11 | $21.11 | 689,083 |
| 2022-06-15 | $20.72 | $21.02 | $20.52 | $20.83 | $20.83 | 1,423,467 |
| 2022-06-14 | $20.40 | $20.43 | $20.10 | $20.20 | $20.20 | 408,105 |
| 2022-06-13 | $20.53 | $20.55 | $20.17 | $20.35 | $20.35 | 976,241 |
| 2022-06-10 | $20.65 | $21.16 | $20.50 | $21.06 | $21.06 | 541,265 |
| 2022-06-09 | $21.16 | $21.16 | $20.74 | $20.84 | $20.84 | 448,340 |
| 2022-06-08 | $21.25 | $21.37 | $21.16 | $21.21 | $21.21 | 333,980 |
| 2022-06-07 | $21.15 | $21.44 | $21.10 | $21.41 | $21.41 | 223,929 |
| 2022-06-06 | $21.49 | $21.52 | $21.18 | $21.25 | $21.25 | 364,478 |
| 2022-06-03 | $21.41 | $21.46 | $21.02 | $21.11 | $21.11 | 335,104 |
| 2022-06-02 | $21.21 | $21.48 | $21.21 | $21.46 | $21.46 | 455,033 |
| 2022-06-01 | $21.07 | $21.15 | $20.85 | $21.00 | $21.00 | 442,715 |
| 2022-05-31 | $21.04 | $21.14 | $20.68 | $20.70 | $20.70 | 5,762,459 |
| 2022-05-27 | $21.50 | $21.52 | $21.20 | $21.25 | $21.25 | 293,313 |
| 2022-05-26 | $21.02 | $21.24 | $21.00 | $21.17 | $21.17 | 285,706 |
| 2022-05-25 | $21.07 | $21.23 | $20.99 | $21.20 | $21.20 | 459,269 |
| 2022-05-24 | $21.14 | $21.36 | $21.10 | $21.28 | $21.28 | 429,303 |
| 2022-05-23 | $21.08 | $21.10 | $20.87 | $20.95 | $20.95 | 615,314 |
| 2022-05-20 | $21.03 | $21.07 | $20.80 | $20.95 | $20.95 | 602,308 |
| 2022-05-19 | $20.98 | $21.15 | $20.95 | $21.15 | $21.15 | 763,172 |
| 2022-05-18 | $20.78 | $20.81 | $20.56 | $20.58 | $20.58 | 548,586 |
| 2022-05-17 | $20.88 | $20.95 | $20.70 | $20.78 | $20.78 | 436,706 |
| 2022-05-16 | $20.47 | $20.86 | $20.47 | $20.80 | $20.80 | 636,756 |
| 2022-05-13 | $19.89 | $20.29 | $19.82 | $20.26 | $20.26 | 1,048,807 |
| 2022-05-12 | $20.35 | $20.36 | $19.84 | $19.94 | $19.94 | 1,440,097 |
| 2022-05-11 | $20.93 | $21.14 | $20.69 | $20.74 | $20.74 | 1,756,605 |
| 2022-05-10 | $21.15 | $21.19 | $20.39 | $20.40 | $20.40 | 2,600,855 |
| 2022-05-09 | $21.27 | $21.27 | $20.87 | $20.91 | $20.91 | 1,435,238 |
| 2022-05-06 | $21.61 | $21.73 | $21.44 | $21.54 | $21.54 | 933,929 |
| 2022-05-05 | $22.22 | $22.23 | $21.49 | $21.69 | $21.69 | 1,471,732 |
| 2022-05-04 | $21.60 | $22.20 | $21.38 | $22.18 | $22.18 | 3,142,804 |
| 2022-05-03 | $21.76 | $21.99 | $21.66 | $21.72 | $21.72 | 1,070,608 |
| 2022-05-02 | $21.51 | $21.91 | $21.29 | $21.79 | $21.79 | 2,033,460 |
| 2022-04-29 | $22.22 | $22.35 | $21.89 | $21.93 | $21.93 | 1,097,783 |
| 2022-04-28 | $22.15 | $22.36 | $22.09 | $22.35 | $22.35 | 801,529 |
| 2022-04-27 | $22.69 | $22.74 | $22.37 | $22.41 | $22.41 | 973,426 |
| 2022-04-26 | $22.77 | $22.86 | $22.52 | $22.59 | $22.59 | 633,355 |
| 2022-04-25 | $22.73 | $22.85 | $22.58 | $22.77 | $22.77 | 1,758,625 |
| 2022-04-22 | $23.30 | $23.48 | $23.22 | $23.25 | $23.25 | 1,648,057 |
| 2022-04-21 | $23.91 | $23.91 | $23.51 | $23.77 | $23.77 | 1,126,010 |
| 2022-04-20 | $24.10 | $24.29 | $24.07 | $24.29 | $24.29 | 532,425 |
| 2022-04-19 | $24.58 | $24.62 | $24.12 | $24.23 | $24.23 | 1,198,897 |
| 2022-04-18 | $25.06 | $25.17 | $24.84 | $24.88 | $24.88 | 1,364,613 |
| 2022-04-14 | $24.59 | $24.67 | $24.36 | $24.66 | $24.66 | 2,187,930 |
| 2022-04-13 | $24.67 | $24.86 | $24.60 | $24.77 | $24.77 | 907,279 |
| 2022-04-12 | $24.39 | $24.65 | $24.23 | $24.47 | $24.47 | 1,193,604 |
| 2022-04-11 | $24.38 | $24.40 | $23.88 | $24.13 | $24.13 | 1,831,497 |
| 2022-04-08 | $23.53 | $23.89 | $23.53 | $23.80 | $23.80 | 659,983 |
| 2022-04-07 | $23.37 | $23.74 | $23.34 | $23.69 | $23.69 | 1,154,914 |
| 2022-04-06 | $23.48 | $23.65 | $23.34 | $23.55 | $23.55 | 824,803 |
| 2022-04-05 | $23.87 | $24.01 | $23.32 | $23.34 | $23.34 | 1,231,061 |
| 2022-04-04 | $23.63 | $23.77 | $23.38 | $23.61 | $23.61 | 763,076 |
| 2022-04-01 | $23.55 | $23.88 | $23.55 | $23.69 | $23.69 | 654,626 |
| 2022-03-31 | $24.08 | $24.16 | $23.83 | $23.85 | $23.85 | 481,069 |
| 2022-03-30 | $23.95 | $24.13 | $23.87 | $23.90 | $23.90 | 622,252 |
| 2022-03-29 | $23.30 | $23.90 | $23.16 | $23.87 | $23.87 | 1,383,914 |
| 2022-03-28 | $24.10 | $24.20 | $23.87 | $23.92 | $23.92 | 966,287 |
| 2022-03-25 | $24.45 | $24.56 | $24.32 | $24.47 | $24.47 | 711,914 |
| 2022-03-24 | $24.55 | $24.89 | $24.55 | $24.61 | $24.61 | 1,809,858 |
| 2022-03-23 | $24.07 | $24.27 | $23.92 | $24.23 | $24.23 | 792,591 |
| 2022-03-22 | $23.92 | $23.94 | $23.66 | $23.87 | $23.87 | 911,477 |
| 2022-03-21 | $24.05 | $24.37 | $24.05 | $24.27 | $24.27 | 1,376,541 |
| 2022-03-18 | $24.07 | $24.23 | $23.91 | $23.99 | $23.99 | 1,425,741 |
| 2022-03-17 | $24.33 | $24.60 | $24.31 | $24.31 | $24.31 | 1,688,589 |
| 2022-03-16 | $23.94 | $24.11 | $23.56 | $24.10 | $24.10 | 4,352,896 |
| 2022-03-15 | $23.85 | $24.11 | $23.72 | $23.97 | $23.97 | 967,462 |
| 2022-03-14 | $24.35 | $24.35 | $24.02 | $24.14 | $24.14 | 1,641,214 |
| 2022-03-11 | $24.73 | $25.04 | $24.68 | $24.89 | $24.89 | 1,039,214 |
| 2022-03-10 | $25.05 | $25.10 | $24.72 | $25.00 | $25.00 | 951,256 |
| 2022-03-09 | $24.93 | $25.19 | $24.47 | $24.81 | $24.81 | 2,527,721 |
| 2022-03-08 | $25.29 | $25.95 | $25.02 | $25.48 | $25.48 | 4,062,536 |
| 2022-03-07 | $24.53 | $24.76 | $24.43 | $24.70 | $24.70 | 1,245,905 |
| 2022-03-04 | $24.36 | $24.79 | $24.35 | $24.66 | $24.66 | 1,171,666 |
| 2022-03-03 | $24.27 | $24.32 | $24.04 | $24.25 | $24.25 | 893,733 |
| 2022-03-02 | $24.19 | $24.45 | $24.01 | $24.35 | $24.35 | 1,138,213 |
| 2022-03-01 | $23.80 | $24.59 | $23.80 | $24.55 | $24.55 | 1,087,234 |
| 2022-02-28 | $23.66 | $23.68 | $23.31 | $23.58 | $23.58 | 837,346 |
| 2022-02-25 | $23.13 | $23.36 | $22.99 | $23.36 | $23.36 | 682,565 |
| 2022-02-24 | $24.37 | $24.38 | $22.96 | $23.27 | $23.27 | 3,033,430 |
| 2022-02-23 | $23.37 | $23.68 | $23.34 | $23.68 | $23.68 | 778,121 |
| 2022-02-22 | $23.34 | $23.46 | $23.24 | $23.26 | $23.26 | 794,881 |
| 2022-02-18 | $23.08 | $23.17 | $23.00 | $23.04 | $23.04 | 468,935 |
| 2022-02-17 | $22.81 | $23.04 | $22.77 | $22.96 | $22.96 | 816,084 |
| 2022-02-16 | $22.53 | $22.79 | $22.53 | $22.79 | $22.79 | 642,961 |
| 2022-02-15 | $22.33 | $22.56 | $22.23 | $22.54 | $22.54 | 501,772 |
| 2022-02-14 | $22.97 | $23.05 | $22.86 | $22.99 | $22.99 | 643,424 |
| 2022-02-11 | $22.20 | $22.81 | $22.18 | $22.74 | $22.74 | 1,018,703 |
| 2022-02-10 | $22.44 | $22.84 | $22.32 | $22.34 | $22.34 | 674,669 |
| 2022-02-09 | $22.36 | $22.49 | $22.26 | $22.44 | $22.44 | 442,238 |
| 2022-02-08 | $22.18 | $22.40 | $22.12 | $22.36 | $22.36 | 439,235 |
| 2022-02-07 | $22.04 | $22.25 | $21.98 | $22.18 | $22.18 | 438,685 |
| 2022-02-04 | $21.55 | $21.84 | $21.53 | $21.68 | $21.68 | 586,437 |
| 2022-02-03 | $21.59 | $21.69 | $21.20 | $21.57 | $21.57 | 638,271 |
| 2022-02-02 | $21.84 | $21.97 | $21.64 | $21.84 | $21.84 | 370,149 |
| 2022-02-01 | $22.08 | $22.14 | $21.69 | $21.81 | $21.81 | 806,792 |
| 2022-01-31 | $21.63 | $21.72 | $21.53 | $21.68 | $21.68 | 554,848 |
| 2022-01-28 | $21.65 | $21.77 | $21.34 | $21.58 | $21.58 | 759,507 |
| 2022-01-27 | $21.95 | $22.18 | $21.75 | $21.89 | $21.89 | 1,029,174 |
| 2022-01-26 | $22.82 | $23.04 | $22.59 | $22.63 | $22.63 | 1,184,027 |
| 2022-01-25 | $22.77 | $23.09 | $22.73 | $22.96 | $22.96 | 1,081,838 |
| 2022-01-24 | $22.95 | $23.08 | $22.69 | $23.06 | $23.06 | 756,802 |
| 2022-01-21 | $23.66 | $23.66 | $23.28 | $23.33 | $23.33 | 562,110 |
| 2022-01-20 | $23.61 | $23.80 | $23.51 | $23.54 | $23.54 | 704,367 |
| 2022-01-19 | $22.93 | $23.32 | $22.88 | $23.31 | $23.31 | 752,737 |
| 2022-01-18 | $22.53 | $22.76 | $22.43 | $22.62 | $22.62 | 628,049 |
| 2022-01-14 | $22.14 | $22.22 | $21.99 | $22.10 | $22.10 | 388,823 |
| 2022-01-13 | $22.35 | $22.37 | $22.16 | $22.23 | $22.23 | 529,431 |
| 2022-01-12 | $22.09 | $22.37 | $22.07 | $22.35 | $22.35 | 585,449 |
| 2022-01-11 | $21.71 | $21.97 | $21.64 | $21.93 | $21.93 | 389,881 |
| 2022-01-10 | $21.46 | $21.69 | $21.43 | $21.63 | $21.63 | 578,853 |
| 2022-01-07 | $21.39 | $21.61 | $21.23 | $21.50 | $21.50 | 689,124 |
| 2022-01-06 | $21.24 | $21.48 | $21.21 | $21.38 | $21.38 | 808,016 |
| 2022-01-05 | $22.30 | $22.41 | $21.89 | $21.89 | $21.89 | 699,820 |
| 2022-01-04 | $22.13 | $22.25 | $22.08 | $22.22 | $22.22 | 487,184 |
| 2022-01-03 | $21.93 | $22.14 | $21.85 | $22.05 | $22.05 | 700,946 |
| 2021-12-31 | $22.40 | $22.48 | $22.26 | $22.40 | $22.40 | 672,263 |
| 2021-12-30 | $22.12 | $22.27 | $22.10 | $22.24 | $22.24 | 644,678 |
| 2021-12-29 | $21.79 | $22.03 | $21.76 | $22.00 | $22.00 | 552,108 |
| 2021-12-28 | $22.31 | $22.41 | $22.15 | $22.16 | $22.16 | 380,955 |
| 2021-12-27 | $22.10 | $22.26 | $22.05 | $22.21 | $22.21 | 645,748 |
| 2021-12-23 | $21.97 | $22.10 | $21.83 | $22.06 | $22.06 | 413,923 |
| 2021-12-22 | $21.85 | $22.00 | $21.73 | $21.99 | $21.99 | 469,697 |
| 2021-12-21 | $21.74 | $21.80 | $21.61 | $21.64 | $21.64 | 595,124 |
| 2021-12-20 | $21.47 | $21.51 | $21.38 | $21.45 | $21.45 | 484,201 |
| 2021-12-17 | $21.73 | $21.78 | $21.53 | $21.53 | $21.53 | 383,915 |
| 2021-12-16 | $21.46 | $21.71 | $21.46 | $21.66 | $21.66 | 646,405 |
| 2021-12-15 | $21.02 | $21.32 | $20.63 | $21.27 | $21.27 | 1,119,812 |
| 2021-12-14 | $20.97 | $21.19 | $20.92 | $21.16 | $21.16 | 543,279 |
| 2021-12-13 | $21.53 | $21.59 | $21.45 | $21.47 | $21.47 | 314,727 |
| 2021-12-10 | $21.37 | $21.39 | $21.26 | $21.36 | $21.36 | 314,680 |
| 2021-12-09 | $21.33 | $21.33 | $21.12 | $21.15 | $21.15 | 461,234 |
| 2021-12-08 | $21.54 | $21.67 | $21.50 | $21.64 | $21.64 | 320,173 |
| 2021-12-07 | $21.56 | $21.78 | $21.53 | $21.70 | $21.70 | 423,046 |
| 2021-12-06 | $21.40 | $21.61 | $21.32 | $21.58 | $21.58 | 377,505 |
| 2021-12-03 | $21.57 | $21.73 | $21.25 | $21.73 | $21.73 | 556,009 |
| 2021-12-02 | $21.60 | $21.62 | $21.41 | $21.56 | $21.56 | 386,875 |
| 2021-12-01 | $21.87 | $21.95 | $21.38 | $21.42 | $21.42 | 882,121 |
| 2021-11-30 | $22.08 | $22.46 | $21.87 | $21.96 | $21.96 | 949,146 |
| 2021-11-29 | $22.20 | $22.25 | $21.93 | $22.01 | $22.01 | 684,109 |
| 2021-11-26 | $22.70 | $22.70 | $22.10 | $22.28 | $22.28 | 657,115 |
| 2021-11-24 | $22.64 | $22.73 | $22.57 | $22.67 | $22.67 | 489,664 |
| 2021-11-23 | $22.63 | $22.84 | $22.44 | $22.83 | $22.83 | 583,840 |
| 2021-11-22 | $23.61 | $23.72 | $23.23 | $23.26 | $23.26 | 703,727 |
| 2021-11-19 | $23.97 | $24.07 | $23.66 | $23.70 | $23.70 | 566,435 |
| 2021-11-18 | $23.97 | $24.06 | $23.87 | $23.92 | $23.92 | 407,088 |
| 2021-11-17 | $24.19 | $24.29 | $24.05 | $24.14 | $24.14 | 612,680 |
| 2021-11-16 | $24.12 | $24.25 | $23.88 | $23.93 | $23.93 | 686,744 |
| 2021-11-15 | $24.16 | $24.26 | $24.01 | $24.18 | $24.18 | 552,532 |
| 2021-11-12 | $24.14 | $24.46 | $24.09 | $24.40 | $24.40 | 646,763 |
| 2021-11-11 | $24.18 | $24.35 | $24.13 | $24.32 | $24.32 | 472,533 |
| 2021-11-10 | $24.10 | $24.22 | $23.63 | $23.79 | $23.79 | 1,186,206 |
| 2021-11-09 | $23.46 | $23.56 | $23.16 | $23.45 | $23.45 | 435,360 |
| 2021-11-08 | $23.48 | $23.63 | $23.39 | $23.59 | $23.59 | 609,376 |
| 2021-11-05 | $23.19 | $23.29 | $22.95 | $23.27 | $23.27 | 961,548 |
| 2021-11-04 | $23.03 | $23.18 | $22.89 | $22.93 | $22.93 | 825,500 |
| 2021-11-03 | $22.30 | $22.74 | $22.20 | $22.70 | $22.70 | 956,315 |
| 2021-11-02 | $22.85 | $22.85 | $22.54 | $22.72 | $22.72 | 558,992 |
| 2021-11-01 | $23.16 | $23.23 | $23.07 | $23.15 | $23.15 | 327,573 |
| 2021-10-29 | $22.98 | $23.06 | $22.80 | $23.01 | $23.01 | 484,531 |
| 2021-10-28 | $23.31 | $23.37 | $23.10 | $23.17 | $23.17 | 349,897 |
| 2021-10-27 | $23.27 | $23.38 | $23.09 | $23.23 | $23.23 | 365,845 |
| 2021-10-26 | $23.32 | $23.32 | $23.02 | $23.28 | $23.28 | 791,796 |
| 2021-10-25 | $23.60 | $23.73 | $23.48 | $23.67 | $23.67 | 1,208,300 |
| 2021-10-22 | $23.53 | $23.92 | $23.33 | $23.47 | $23.47 | 995,212 |
| 2021-10-21 | $23.30 | $23.36 | $23.14 | $23.28 | $23.28 | 471,580 |
| 2021-10-20 | $23.11 | $23.54 | $23.04 | $23.47 | $23.47 | 688,900 |
| 2021-10-19 | $23.16 | $23.22 | $22.77 | $22.81 | $22.81 | 499,090 |
| 2021-10-18 | $22.48 | $22.48 | $22.19 | $22.37 | $22.37 | 909,594 |
| 2021-10-15 | $22.48 | $22.59 | $22.37 | $22.47 | $22.47 | 396,381 |
| 2021-10-14 | $22.52 | $22.73 | $22.39 | $22.70 | $22.70 | 505,515 |
| 2021-10-13 | $21.96 | $22.41 | $21.96 | $22.20 | $22.20 | 570,682 |
| 2021-10-12 | $21.72 | $21.95 | $21.66 | $21.78 | $21.78 | 717,505 |
| 2021-10-11 | $21.84 | $21.99 | $21.75 | $21.75 | $21.75 | 332,625 |
| 2021-10-08 | $22.28 | $22.31 | $21.81 | $21.82 | $21.82 | 472,964 |
| 2021-10-07 | $21.64 | $21.97 | $21.63 | $21.77 | $21.77 | 325,248 |
| 2021-10-06 | $21.62 | $21.87 | $21.51 | $21.85 | $21.85 | 497,425 |
| 2021-10-05 | $21.71 | $21.84 | $21.57 | $21.78 | $21.78 | 326,878 |
| 2021-10-04 | $21.63 | $21.89 | $21.56 | $21.87 | $21.87 | 526,037 |
| 2021-10-01 | $21.65 | $21.77 | $21.53 | $21.69 | $21.69 | 588,634 |
| 2021-09-30 | $21.01 | $21.43 | $20.97 | $21.37 | $21.37 | 1,127,989 |
| 2021-09-29 | $20.99 | $21.05 | $20.65 | $20.76 | $20.76 | 1,179,562 |
| 2021-09-28 | $21.71 | $21.74 | $21.44 | $21.66 | $21.66 | 523,635 |
| 2021-09-27 | $21.84 | $22.03 | $21.76 | $21.82 | $21.82 | 357,039 |
| 2021-09-24 | $21.36 | $21.68 | $21.33 | $21.58 | $21.58 | 517,419 |
| 2021-09-23 | $21.81 | $21.92 | $21.74 | $21.76 | $21.76 | 426,593 |
| 2021-09-22 | $21.95 | $22.31 | $21.79 | $21.86 | $21.86 | 771,586 |
| 2021-09-21 | $21.71 | $21.90 | $21.58 | $21.72 | $21.72 | 590,974 |
| 2021-09-20 | $21.52 | $21.70 | $21.37 | $21.43 | $21.43 | 609,807 |
| 2021-09-17 | $21.85 | $21.87 | $21.55 | $21.60 | $21.60 | 736,628 |
| 2021-09-16 | $22.23 | $22.23 | $21.80 | $22.11 | $22.11 | 740,527 |
| 2021-09-15 | $22.98 | $23.05 | $22.85 | $22.99 | $22.99 | 270,469 |
| 2021-09-14 | $22.97 | $23.10 | $22.77 | $23.01 | $23.01 | 336,158 |
| 2021-09-13 | $22.68 | $23.00 | $22.67 | $22.91 | $22.91 | 300,146 |
| 2021-09-10 | $23.23 | $23.30 | $22.90 | $22.92 | $22.92 | 450,012 |
| 2021-09-09 | $23.35 | $23.35 | $23.08 | $23.19 | $23.19 | 418,973 |
| 2021-09-08 | $23.41 | $23.41 | $23.05 | $23.10 | $23.10 | 603,846 |
| 2021-09-07 | $23.59 | $23.68 | $23.30 | $23.43 | $23.43 | 412,450 |
| 2021-09-03 | $23.53 | $23.98 | $23.48 | $23.83 | $23.83 | 489,416 |
| 2021-09-02 | $23.17 | $23.18 | $22.94 | $23.06 | $23.06 | 392,455 |
| 2021-09-01 | $23.28 | $23.40 | $23.22 | $23.30 | $23.30 | 422,711 |
| 2021-08-31 | $23.23 | $23.29 | $22.96 | $23.06 | $23.06 | 397,971 |
| 2021-08-30 | $23.26 | $23.28 | $23.06 | $23.17 | $23.17 | 227,634 |
| 2021-08-27 | $22.60 | $23.25 | $22.51 | $23.25 | $23.25 | 596,578 |
| 2021-08-26 | $22.79 | $22.88 | $22.60 | $22.73 | $22.73 | 339,559 |
| 2021-08-25 | $22.98 | $23.04 | $22.74 | $23.00 | $23.00 | 253,721 |
| 2021-08-24 | $23.02 | $23.10 | $22.89 | $23.01 | $23.01 | 310,032 |
| 2021-08-23 | $22.74 | $22.84 | $22.62 | $22.78 | $22.78 | 369,502 |
| 2021-08-20 | $22.34 | $22.42 | $22.07 | $22.24 | $22.24 | 565,717 |
| 2021-08-19 | $22.58 | $22.58 | $22.32 | $22.41 | $22.41 | 356,880 |
| 2021-08-18 | $22.76 | $22.77 | $22.47 | $22.65 | $22.65 | 481,610 |
| 2021-08-17 | $22.94 | $23.05 | $22.74 | $22.81 | $22.81 | 292,341 |
| 2021-08-16 | $22.92 | $23.05 | $22.79 | $23.02 | $23.02 | 194,654 |
| 2021-08-13 | $22.65 | $22.99 | $22.59 | $22.89 | $22.89 | 296,102 |
| 2021-08-12 | $22.49 | $22.50 | $22.19 | $22.37 | $22.37 | 543,699 |
| 2021-08-11 | $22.65 | $22.75 | $22.52 | $22.72 | $22.72 | 600,257 |
| 2021-08-10 | $22.46 | $22.64 | $22.44 | $22.50 | $22.50 | 395,788 |
| 2021-08-09 | $23.00 | $23.06 | $22.42 | $22.64 | $22.64 | 818,607 |
| 2021-08-06 | $23.61 | $23.62 | $23.34 | $23.45 | $23.45 | 697,428 |
| 2021-08-05 | $24.51 | $24.53 | $24.19 | $24.26 | $24.26 | 293,490 |
| 2021-08-04 | $25.00 | $25.05 | $24.43 | $24.49 | $24.49 | 496,109 |
| 2021-08-03 | $24.63 | $24.69 | $24.54 | $24.64 | $24.64 | 205,499 |
| 2021-08-02 | $24.44 | $24.63 | $24.42 | $24.50 | $24.50 | 258,061 |
| 2021-07-30 | $24.65 | $24.70 | $24.45 | $24.59 | $24.59 | 290,473 |
| 2021-07-29 | $24.60 | $24.89 | $24.60 | $24.67 | $24.67 | 436,853 |
| 2021-07-28 | $23.82 | $24.12 | $23.75 | $24.09 | $24.09 | 346,997 |
| 2021-07-27 | $24.25 | $24.25 | $23.62 | $23.90 | $23.90 | 472,586 |
| 2021-07-26 | $24.30 | $24.39 | $24.28 | $24.32 | $24.32 | 226,090 |
| 2021-07-23 | $24.30 | $24.37 | $24.13 | $24.29 | $24.29 | 213,705 |
| 2021-07-22 | $24.28 | $24.56 | $24.14 | $24.53 | $24.53 | 206,292 |
| 2021-07-21 | $24.15 | $24.42 | $24.14 | $24.39 | $24.39 | 223,285 |
| 2021-07-20 | $24.20 | $24.30 | $23.94 | $24.07 | $24.07 | 460,923 |
| 2021-07-19 | $24.45 | $24.46 | $24.13 | $24.26 | $24.26 | 655,966 |
| 2021-07-16 | $25.16 | $25.22 | $24.69 | $24.75 | $24.75 | 593,634 |
| 2021-07-15 | $25.37 | $25.43 | $25.27 | $25.38 | $25.38 | 250,431 |
| 2021-07-14 | $25.51 | $25.52 | $25.14 | $25.31 | $25.31 | 322,797 |
| 2021-07-13 | $25.13 | $25.29 | $25.03 | $25.08 | $25.08 | 410,088 |
| 2021-07-12 | $25.20 | $25.33 | $25.03 | $25.28 | $25.28 | 567,248 |
| 2021-07-09 | $25.05 | $25.28 | $25.04 | $25.18 | $25.18 | 271,035 |
| 2021-07-08 | $25.24 | $25.24 | $24.90 | $25.01 | $25.01 | 915,970 |
| 2021-07-07 | $25.41 | $25.44 | $25.07 | $25.24 | $25.24 | 464,449 |
| 2021-07-06 | $25.67 | $25.68 | $25.10 | $25.23 | $25.23 | 723,231 |
| 2021-07-02 | $25.45 | $25.63 | $25.29 | $25.54 | $25.54 | 657,315 |
| 2021-07-01 | $25.31 | $25.33 | $25.04 | $25.10 | $25.10 | 425,056 |
| 2021-06-30 | $24.96 | $25.23 | $24.92 | $25.19 | $25.19 | 392,497 |
| 2021-06-29 | $24.83 | $24.94 | $24.71 | $24.88 | $24.88 | 480,233 |
| 2021-06-28 | $25.23 | $25.29 | $25.15 | $25.20 | $25.20 | 431,430 |
| 2021-06-25 | $25.32 | $25.32 | $25.08 | $25.16 | $25.16 | 268,578 |
| 2021-06-24 | $25.18 | $25.26 | $24.96 | $25.03 | $25.03 | 439,737 |
| 2021-06-23 | $25.03 | $25.35 | $24.88 | $24.91 | $24.91 | 379,185 |
| 2021-06-22 | $24.94 | $24.97 | $24.82 | $24.84 | $24.84 | 352,279 |
| 2021-06-21 | $25.07 | $25.12 | $24.93 | $25.06 | $25.06 | 815,222 |
| 2021-06-18 | $25.06 | $25.19 | $24.87 | $24.87 | $24.87 | 512,898 |
| 2021-06-17 | $25.36 | $25.46 | $24.87 | $25.04 | $25.04 | 1,652,903 |
| 2021-06-16 | $26.79 | $26.86 | $26.28 | $26.29 | $26.29 | 1,038,912 |
| 2021-06-15 | $26.74 | $26.74 | $26.44 | $26.71 | $26.71 | 358,436 |
| 2021-06-14 | $26.64 | $27.03 | $26.61 | $26.90 | $26.90 | 542,456 |
| 2021-06-11 | $27.20 | $27.28 | $26.92 | $26.92 | $26.92 | 325,340 |
| 2021-06-10 | $26.78 | $27.06 | $26.70 | $27.04 | $27.04 | 506,270 |
| 2021-06-09 | $26.87 | $27.02 | $26.76 | $26.82 | $26.82 | 443,877 |
| 2021-06-08 | $26.76 | $26.84 | $26.56 | $26.66 | $26.66 | 410,497 |
| 2021-06-07 | $26.82 | $26.97 | $26.76 | $26.96 | $26.96 | 385,458 |
| 2021-06-04 | $26.76 | $26.87 | $26.74 | $26.82 | $26.82 | 850,408 |
| 2021-06-03 | $26.49 | $26.53 | $26.10 | $26.48 | $26.48 | 1,320,911 |
| 2021-06-02 | $26.99 | $27.21 | $26.95 | $27.21 | $27.21 | 284,040 |
| 2021-06-01 | $27.44 | $27.49 | $26.88 | $26.90 | $26.90 | 1,206,788 |
| 2021-05-28 | $26.69 | $27.00 | $26.66 | $26.96 | $26.96 | 597,717 |
| 2021-05-27 | $26.71 | $26.91 | $26.58 | $26.90 | $26.90 | 714,581 |
| 2021-05-26 | $26.93 | $27.01 | $26.64 | $26.74 | $26.74 | 771,589 |
| 2021-05-25 | $26.57 | $27.06 | $26.56 | $27.01 | $27.01 | 707,110 |
| 2021-05-24 | $26.77 | $26.93 | $26.69 | $26.81 | $26.81 | 1,038,405 |
| 2021-05-21 | $27.03 | $27.03 | $26.26 | $26.55 | $26.55 | 679,456 |
| 2021-05-20 | $26.86 | $27.02 | $26.69 | $26.82 | $26.82 | 434,379 |
| 2021-05-19 | $26.72 | $27.25 | $26.53 | $26.77 | $26.77 | 1,427,742 |
| 2021-05-18 | $27.44 | $27.45 | $27.04 | $27.22 | $27.22 | 859,074 |
| 2021-05-17 | $26.60 | $27.31 | $26.59 | $27.25 | $27.25 | 1,181,944 |
| 2021-05-14 | $26.40 | $26.52 | $26.31 | $26.46 | $26.46 | 716,649 |
| 2021-05-13 | $25.98 | $26.21 | $25.94 | $26.19 | $26.19 | 561,728 |
| 2021-05-12 | $26.43 | $26.59 | $26.06 | $26.07 | $26.07 | 1,206,988 |
| 2021-05-11 | $26.24 | $26.70 | $26.22 | $26.68 | $26.68 | 561,240 |
| 2021-05-10 | $26.84 | $26.91 | $26.29 | $26.39 | $26.39 | 527,978 |
| 2021-05-07 | $26.32 | $26.53 | $26.19 | $26.48 | $26.48 | 693,935 |
| 2021-05-06 | $25.93 | $26.50 | $25.91 | $26.39 | $26.39 | 937,726 |
| 2021-05-05 | $25.47 | $25.59 | $25.46 | $25.57 | $25.57 | 316,842 |
| 2021-05-04 | $26.00 | $26.17 | $25.20 | $25.56 | $25.56 | 1,228,072 |
| 2021-05-03 | $25.59 | $26.05 | $25.52 | $25.97 | $25.97 | 1,419,009 |
| 2021-04-30 | $25.20 | $25.24 | $24.92 | $24.98 | $24.98 | 322,852 |
| 2021-04-29 | $25.20 | $25.25 | $24.82 | $25.24 | $25.24 | 574,421 |
| 2021-04-28 | $25.07 | $25.38 | $24.94 | $25.38 | $25.38 | 449,500 |
| 2021-04-27 | $25.43 | $25.51 | $25.34 | $25.35 | $25.35 | 246,254 |
| 2021-04-26 | $25.30 | $25.30 | $25.16 | $25.29 | $25.29 | 346,841 |
| 2021-04-23 | $25.31 | $25.36 | $24.95 | $25.10 | $25.10 | 264,760 |
| 2021-04-22 | $25.43 | $25.45 | $25.08 | $25.19 | $25.19 | 419,972 |
| 2021-04-21 | $25.12 | $25.73 | $25.11 | $25.70 | $25.70 | 1,309,790 |
| 2021-04-20 | $24.88 | $25.19 | $24.87 | $24.93 | $24.93 | 471,493 |
| 2021-04-19 | $24.90 | $25.01 | $24.76 | $24.96 | $24.96 | 559,490 |
| 2021-04-16 | $25.17 | $25.20 | $25.04 | $25.08 | $25.08 | 313,247 |
| 2021-04-15 | $24.73 | $25.10 | $24.73 | $25.00 | $25.00 | 473,288 |
| 2021-04-14 | $24.40 | $24.60 | $24.38 | $24.53 | $24.53 | 467,540 |
| 2021-04-13 | $24.48 | $24.60 | $24.42 | $24.47 | $24.47 | 404,481 |
| 2021-04-12 | $24.24 | $24.25 | $23.86 | $23.98 | $23.98 | 455,391 |
| 2021-04-09 | $24.23 | $24.43 | $24.19 | $24.37 | $24.37 | 387,012 |
| 2021-04-08 | $24.64 | $24.73 | $24.52 | $24.57 | $24.57 | 314,881 |
| 2021-04-07 | $24.21 | $24.41 | $24.14 | $24.27 | $24.27 | 563,339 |
| 2021-04-06 | $24.23 | $24.42 | $24.19 | $24.30 | $24.30 | 714,771 |
| 2021-04-05 | $23.97 | $24.13 | $23.81 | $24.00 | $24.00 | 359,344 |
| 2021-04-01 | $23.80 | $24.09 | $23.72 | $24.08 | $24.08 | 441,307 |
| 2021-03-31 | $23.20 | $23.68 | $23.16 | $23.61 | $23.61 | 1,397,439 |
| 2021-03-30 | $23.34 | $23.40 | $23.03 | $23.15 | $23.15 | 788,596 |
| 2021-03-29 | $24.02 | $24.07 | $23.62 | $23.82 | $23.82 | 619,455 |
| 2021-03-26 | $24.12 | $24.24 | $24.03 | $24.16 | $24.16 | 519,918 |
| 2021-03-25 | $23.99 | $24.32 | $23.96 | $24.23 | $24.23 | 752,691 |
| 2021-03-24 | $24.41 | $24.44 | $24.15 | $24.18 | $24.18 | 614,040 |
| 2021-03-23 | $24.44 | $24.48 | $24.16 | $24.17 | $24.17 | 635,810 |
| 2021-03-22 | $24.76 | $24.91 | $24.67 | $24.89 | $24.89 | 494,309 |
| 2021-03-19 | $25.24 | $25.35 | $25.09 | $25.28 | $25.28 | 403,626 |
| 2021-03-18 | $24.99 | $25.44 | $24.95 | $25.08 | $25.08 | 545,358 |
| 2021-03-17 | $25.08 | $25.61 | $25.01 | $25.40 | $25.40 | 735,992 |
| 2021-03-16 | $25.06 | $25.25 | $24.95 | $25.07 | $25.07 | 462,127 |
| 2021-03-15 | $25.25 | $25.38 | $25.10 | $25.33 | $25.33 | 635,595 |
| 2021-03-12 | $24.59 | $25.04 | $24.55 | $24.99 | $24.99 | 603,086 |
| 2021-03-11 | $25.16 | $25.30 | $24.95 | $25.26 | $25.26 | 535,620 |
| 2021-03-10 | $25.16 | $25.32 | $24.99 | $25.29 | $25.29 | 493,151 |
| 2021-03-09 | $25.02 | $25.23 | $24.98 | $25.03 | $25.03 | 864,714 |
| 2021-03-08 | $24.38 | $24.51 | $24.22 | $24.26 | $24.26 | 587,459 |
| 2021-03-05 | $24.52 | $24.52 | $23.98 | $24.29 | $24.29 | 704,189 |
| 2021-03-04 | $25.06 | $25.39 | $24.20 | $24.51 | $24.51 | 1,483,111 |
| 2021-03-03 | $25.29 | $25.58 | $24.95 | $25.26 | $25.26 | 842,279 |
| 2021-03-02 | $25.50 | $25.98 | $25.43 | $25.77 | $25.77 | 526,617 |
| 2021-03-01 | $25.97 | $26.05 | $25.54 | $25.59 | $25.59 | 728,109 |
| 2021-02-26 | $26.00 | $26.01 | $25.25 | $25.65 | $25.65 | 1,450,744 |
| 2021-02-25 | $26.84 | $27.06 | $26.43 | $26.43 | $26.43 | 1,121,698 |
| 2021-02-24 | $26.51 | $27.00 | $26.39 | $26.98 | $26.98 | 645,858 |
| 2021-02-23 | $26.88 | $26.88 | $26.30 | $26.75 | $26.75 | 869,658 |
| 2021-02-22 | $26.53 | $27.32 | $26.46 | $27.32 | $27.32 | 1,643,778 |
| 2021-02-19 | $26.42 | $26.63 | $26.22 | $26.27 | $26.27 | 1,327,488 |
| 2021-02-18 | $26.25 | $26.39 | $25.96 | $26.05 | $26.05 | 943,977 |
| 2021-02-17 | $26.17 | $26.44 | $25.93 | $26.43 | $26.43 | 1,184,219 |
| 2021-02-16 | $26.17 | $26.71 | $26.05 | $26.29 | $26.29 | 1,708,960 |
| 2021-02-12 | $26.15 | $26.50 | $26.06 | $26.34 | $26.34 | 1,953,205 |
| 2021-02-11 | $26.29 | $26.35 | $25.90 | $26.09 | $26.09 | 882,695 |
| 2021-02-10 | $26.46 | $26.47 | $25.92 | $26.09 | $26.09 | 1,078,845 |
| 2021-02-09 | $26.58 | $26.63 | $26.14 | $26.28 | $26.28 | 816,559 |
| 2021-02-08 | $26.54 | $26.64 | $26.38 | $26.41 | $26.41 | 1,821,957 |
| 2021-02-05 | $25.71 | $26.13 | $25.63 | $25.95 | $25.95 | 960,214 |
| 2021-02-04 | $25.33 | $25.50 | $25.02 | $25.46 | $25.46 | 1,111,579 |
| 2021-02-03 | $25.97 | $26.09 | $25.79 | $25.92 | $25.92 | 1,151,724 |
| 2021-02-02 | $26.57 | $26.58 | $25.39 | $25.52 | $25.52 | 2,271,481 |
| 2021-02-01 | $28.87 | $29.06 | $27.15 | $27.84 | $27.84 | 7,374,159 |
| 2021-01-29 | $26.32 | $26.49 | $25.78 | $25.97 | $25.97 | 1,763,857 |
| 2021-01-28 | $25.49 | $26.07 | $24.81 | $25.69 | $25.69 | 4,458,512 |
| 2021-01-27 | $24.29 | $24.55 | $23.86 | $24.36 | $24.36 | 1,178,184 |
| 2021-01-26 | $24.59 | $24.76 | $24.49 | $24.60 | $24.60 | 305,818 |
| 2021-01-25 | $24.78 | $24.84 | $24.32 | $24.49 | $24.49 | 757,240 |
| 2021-01-22 | $24.45 | $24.72 | $24.32 | $24.61 | $24.61 | 642,750 |
| 2021-01-21 | $24.97 | $25.17 | $24.79 | $25.12 | $25.12 | 633,158 |
| 2021-01-20 | $24.60 | $25.00 | $24.58 | $24.97 | $24.97 | 704,720 |
| 2021-01-19 | $24.43 | $24.45 | $24.16 | $24.32 | $24.32 | 1,884,762 |
| 2021-01-15 | $24.09 | $24.26 | $23.75 | $23.88 | $23.88 | 836,917 |
| 2021-01-14 | $24.54 | $25.02 | $24.54 | $24.67 | $24.67 | 866,318 |
| 2021-01-13 | $24.52 | $24.68 | $24.32 | $24.39 | $24.39 | 469,035 |
| 2021-01-12 | $24.48 | $24.77 | $24.31 | $24.69 | $24.69 | 644,407 |
| 2021-01-11 | $23.85 | $24.43 | $23.83 | $24.13 | $24.13 | 1,025,023 |
| 2021-01-08 | $25.72 | $25.73 | $23.65 | $24.44 | $24.44 | 3,010,037 |
| 2021-01-07 | $26.23 | $26.37 | $26.05 | $26.26 | $26.26 | 788,605 |
| 2021-01-06 | $26.35 | $26.41 | $25.69 | $26.35 | $26.35 | 1,786,853 |
| 2021-01-05 | $26.47 | $26.76 | $26.28 | $26.68 | $26.68 | 768,978 |
| 2021-01-04 | $26.53 | $26.62 | $25.87 | $26.37 | $26.37 | 1,213,393 |
| 2020-12-31 | $25.58 | $25.69 | $25.35 | $25.55 | $25.55 | 786,957 |
| 2020-12-30 | $25.39 | $25.74 | $25.34 | $25.74 | $25.74 | 998,076 |
| 2020-12-29 | $25.32 | $25.49 | $25.07 | $25.36 | $25.36 | 595,237 |
| 2020-12-28 | $25.67 | $25.83 | $25.33 | $25.38 | $25.38 | 728,409 |
| 2020-12-24 | $24.67 | $24.97 | $24.63 | $24.92 | $24.92 | 374,081 |
| 2020-12-23 | $24.64 | $24.93 | $24.63 | $24.75 | $24.75 | 760,798 |
| 2020-12-22 | $24.99 | $25.07 | $24.24 | $24.36 | $24.36 | 988,843 |
| 2020-12-21 | $25.08 | $25.46 | $25.06 | $25.34 | $25.34 | 1,070,009 |
| 2020-12-18 | $24.96 | $25.07 | $24.83 | $24.92 | $24.92 | 553,805 |
| 2020-12-17 | $25.05 | $25.23 | $24.90 | $25.10 | $25.10 | 923,130 |
| 2020-12-16 | $24.12 | $24.57 | $23.87 | $24.56 | $24.56 | 1,091,798 |
| 2020-12-15 | $23.55 | $23.73 | $23.51 | $23.69 | $23.69 | 370,143 |
| 2020-12-14 | $23.24 | $23.42 | $23.01 | $23.06 | $23.06 | 558,433 |
| 2020-12-11 | $23.12 | $23.31 | $23.07 | $23.15 | $23.15 | 342,474 |
| 2020-12-10 | $23.28 | $23.47 | $23.06 | $23.21 | $23.21 | 289,344 |
| 2020-12-09 | $23.41 | $23.46 | $22.79 | $23.11 | $23.11 | 811,758 |
| 2020-12-08 | $23.84 | $24.03 | $23.64 | $23.75 | $23.75 | 494,877 |
| 2020-12-07 | $23.15 | $23.93 | $23.13 | $23.71 | $23.71 | 1,133,578 |
| 2020-12-04 | $23.31 | $23.48 | $23.14 | $23.37 | $23.37 | 416,551 |
| 2020-12-03 | $23.23 | $23.33 | $22.95 | $23.33 | $23.33 | 616,660 |
| 2020-12-02 | $22.98 | $23.26 | $22.86 | $23.22 | $23.22 | 506,287 |
| 2020-12-01 | $22.78 | $23.25 | $22.72 | $23.19 | $23.19 | 700,418 |
| 2020-11-30 | $21.51 | $21.92 | $21.42 | $21.88 | $21.88 | 746,664 |
| 2020-11-27 | $21.78 | $22.00 | $21.75 | $21.88 | $21.88 | 764,504 |
| 2020-11-25 | $22.60 | $22.70 | $22.50 | $22.57 | $22.57 | 343,731 |
| 2020-11-24 | $22.34 | $22.54 | $22.27 | $22.46 | $22.46 | 905,765 |
| 2020-11-23 | $23.25 | $23.26 | $22.64 | $22.80 | $22.80 | 1,165,168 |
| 2020-11-20 | $23.60 | $23.70 | $23.36 | $23.38 | $23.38 | 450,225 |
| 2020-11-19 | $23.01 | $23.32 | $22.95 | $23.32 | $23.32 | 465,846 |
| 2020-11-18 | $23.62 | $23.88 | $23.43 | $23.44 | $23.44 | 431,976 |
| 2020-11-17 | $23.77 | $23.79 | $23.55 | $23.64 | $23.64 | 291,139 |
| 2020-11-16 | $23.79 | $24.00 | $23.72 | $23.92 | $23.92 | 412,301 |
| 2020-11-13 | $23.93 | $23.98 | $23.79 | $23.83 | $23.83 | 355,899 |
| 2020-11-12 | $23.43 | $23.59 | $23.39 | $23.44 | $23.44 | 566,448 |
| 2020-11-11 | $23.12 | $23.47 | $23.09 | $23.41 | $23.41 | 430,971 |
| 2020-11-10 | $23.53 | $23.67 | $23.28 | $23.32 | $23.32 | 502,372 |
| 2020-11-09 | $23.69 | $23.69 | $22.79 | $23.38 | $23.38 | 1,879,966 |
| 2020-11-06 | $24.86 | $24.90 | $24.40 | $24.73 | $24.73 | 782,805 |
| 2020-11-05 | $23.92 | $24.58 | $23.91 | $24.55 | $24.55 | 959,977 |
| 2020-11-04 | $23.20 | $23.38 | $22.97 | $23.11 | $23.11 | 537,845 |
| 2020-11-03 | $23.53 | $23.53 | $23.27 | $23.34 | $23.34 | 326,941 |
| 2020-11-02 | $23.16 | $23.32 | $22.96 | $23.29 | $23.29 | 451,817 |
| 2020-10-30 | $22.94 | $22.97 | $22.66 | $22.86 | $22.86 | 608,850 |
| 2020-10-29 | $22.14 | $22.79 | $22.11 | $22.56 | $22.56 | 658,399 |
| 2020-10-28 | $22.66 | $22.74 | $22.27 | $22.63 | $22.63 | 974,325 |
| 2020-10-27 | $23.50 | $23.70 | $23.40 | $23.62 | $23.62 | 248,150 |
| 2020-10-26 | $23.55 | $23.70 | $23.41 | $23.52 | $23.52 | 322,892 |
| 2020-10-23 | $23.93 | $23.93 | $23.60 | $23.84 | $23.84 | 612,183 |
| 2020-10-22 | $23.95 | $23.99 | $23.56 | $23.87 | $23.87 | 504,820 |
| 2020-10-21 | $24.25 | $24.45 | $24.08 | $24.19 | $24.19 | 549,119 |
| 2020-10-20 | $23.77 | $24.10 | $23.70 | $23.92 | $23.92 | 665,720 |
| 2020-10-19 | $23.94 | $23.96 | $23.40 | $23.46 | $23.46 | 404,633 |
| 2020-10-16 | $23.66 | $23.70 | $23.30 | $23.30 | $23.30 | 464,864 |
| 2020-10-15 | $22.91 | $23.50 | $22.86 | $23.48 | $23.48 | 630,487 |
| 2020-10-14 | $23.70 | $23.81 | $23.36 | $23.40 | $23.40 | 540,805 |
| 2020-10-13 | $23.59 | $23.59 | $23.15 | $23.37 | $23.37 | 934,764 |
| 2020-10-12 | $24.25 | $24.41 | $23.97 | $24.25 | $24.25 | 512,688 |
| 2020-10-09 | $23.69 | $24.33 | $23.66 | $24.32 | $24.32 | 920,844 |
| 2020-10-08 | $23.28 | $23.40 | $22.88 | $23.05 | $23.05 | 453,631 |
| 2020-10-07 | $22.82 | $23.19 | $22.75 | $22.98 | $22.98 | 622,134 |
| 2020-10-06 | $23.53 | $23.62 | $22.49 | $22.59 | $22.59 | 1,248,427 |
| 2020-10-05 | $23.18 | $23.71 | $23.18 | $23.54 | $23.54 | 736,053 |
| 2020-10-02 | $23.12 | $23.39 | $22.91 | $22.97 | $22.97 | 1,109,732 |
| 2020-10-01 | $22.87 | $23.37 | $22.63 | $22.94 | $22.94 | 872,390 |
| 2020-09-30 | $23.14 | $23.26 | $22.38 | $22.49 | $22.49 | 1,079,808 |
| 2020-09-29 | $23.09 | $23.60 | $23.04 | $23.38 | $23.38 | 699,882 |
| 2020-09-28 | $22.56 | $22.94 | $22.34 | $22.88 | $22.88 | 1,061,223 |
| 2020-09-25 | $21.99 | $22.38 | $21.93 | $22.15 | $22.15 | 699,811 |
| 2020-09-24 | $21.41 | $22.58 | $21.25 | $22.38 | $22.38 | 1,749,813 |
| 2020-09-23 | $22.78 | $22.93 | $21.86 | $21.98 | $21.98 | 2,749,413 |
| 2020-09-22 | $23.71 | $23.87 | $23.36 | $23.65 | $23.65 | 781,343 |
| 2020-09-21 | $25.15 | $25.29 | $22.94 | $23.90 | $23.90 | 3,068,229 |
| 2020-09-18 | $25.94 | $26.24 | $25.89 | $25.92 | $25.92 | 613,636 |
| 2020-09-17 | $25.61 | $26.21 | $25.47 | $26.20 | $26.20 | 805,527 |
| 2020-09-16 | $26.46 | $26.50 | $26.00 | $26.21 | $26.21 | 1,023,504 |
| 2020-09-15 | $26.44 | $26.49 | $26.13 | $26.22 | $26.22 | 605,922 |
| 2020-09-14 | $26.13 | $26.41 | $26.12 | $26.29 | $26.29 | 594,434 |
| 2020-09-11 | $26.02 | $26.15 | $25.70 | $25.90 | $25.90 | 644,966 |
| 2020-09-10 | $26.52 | $26.57 | $25.82 | $25.86 | $25.86 | 1,721,600 |
| 2020-09-09 | $25.96 | $26.24 | $25.86 | $26.15 | $26.15 | 840,093 |
| 2020-09-08 | $25.39 | $26.06 | $25.00 | $25.74 | $25.74 | 1,288,441 |
| 2020-09-04 | $25.83 | $26.12 | $25.46 | $26.02 | $26.02 | 1,044,559 |
| 2020-09-03 | $26.40 | $26.50 | $25.60 | $25.69 | $25.69 | 1,786,993 |
| 2020-09-02 | $26.72 | $26.74 | $26.18 | $26.56 | $26.56 | 1,145,769 |
| 2020-09-01 | $27.77 | $27.78 | $26.70 | $27.17 | $27.17 | 1,417,976 |
| 2020-08-31 | $27.06 | $27.44 | $26.98 | $27.25 | $27.25 | 818,719 |
| 2020-08-28 | $26.60 | $26.82 | $26.46 | $26.60 | $26.60 | 768,419 |
| 2020-08-27 | $26.88 | $26.88 | $25.65 | $26.14 | $26.14 | 1,490,338 |
| 2020-08-26 | $25.60 | $26.55 | $25.57 | $26.53 | $26.53 | 1,174,735 |
| 2020-08-25 | $25.70 | $25.72 | $25.22 | $25.71 | $25.71 | 622,557 |
| 2020-08-24 | $26.07 | $26.07 | $25.47 | $25.58 | $25.58 | 834,371 |
| 2020-08-21 | $25.85 | $26.00 | $25.39 | $25.83 | $25.83 | 1,090,917 |
| 2020-08-20 | $25.88 | $26.63 | $25.86 | $26.58 | $26.58 | 810,215 |
| 2020-08-19 | $26.94 | $27.06 | $25.65 | $25.86 | $25.86 | 1,500,603 |
| 2020-08-18 | $27.45 | $27.51 | $26.22 | $26.87 | $26.87 | 1,299,195 |
| 2020-08-17 | $26.45 | $26.66 | $26.23 | $26.60 | $26.60 | 859,506 |
| 2020-08-14 | $26.08 | $26.21 | $24.90 | $25.50 | $25.50 | 2,314,865 |
| 2020-08-13 | $25.63 | $26.82 | $25.54 | $26.41 | $26.41 | 2,990,708 |
| 2020-08-12 | $25.07 | $25.36 | $24.33 | $24.34 | $24.34 | 2,480,379 |
| 2020-08-11 | $26.20 | $26.50 | $23.94 | $24.23 | $24.23 | 6,286,410 |
| 2020-08-10 | $27.64 | $28.44 | $27.59 | $28.06 | $28.06 | 2,489,119 |
| 2020-08-07 | $27.31 | $27.40 | $26.49 | $27.19 | $27.19 | 2,836,854 |
| 2020-08-06 | $27.33 | $27.94 | $26.89 | $27.88 | $27.88 | 3,548,479 |
| 2020-08-05 | $26.06 | $26.27 | $25.58 | $26.04 | $26.04 | 2,359,876 |
| 2020-08-04 | $23.59 | $25.19 | $23.51 | $25.19 | $25.19 | 1,959,696 |
| 2020-08-03 | $23.48 | $23.65 | $23.25 | $23.64 | $23.64 | 814,873 |
| 2020-07-31 | $23.09 | $23.54 | $22.96 | $23.54 | $23.54 | 1,191,127 |
| 2020-07-30 | $22.55 | $22.85 | $22.23 | $22.61 | $22.61 | 1,017,388 |
| 2020-07-29 | $23.57 | $24.13 | $22.56 | $23.43 | $23.43 | 1,517,498 |
| 2020-07-28 | $23.21 | $23.86 | $22.95 | $23.68 | $23.68 | 1,265,818 |
| 2020-07-27 | $23.50 | $23.74 | $23.30 | $23.71 | $23.71 | 1,402,764 |
| 2020-07-24 | $22.16 | $22.18 | $21.73 | $22.04 | $22.04 | 2,482,182 |
| 2020-07-23 | $21.92 | $22.37 | $21.54 | $21.85 | $21.85 | 1,346,620 |
| 2020-07-22 | $21.48 | $22.33 | $21.31 | $22.29 | $22.29 | 1,357,977 |
| 2020-07-21 | $20.28 | $20.64 | $20.18 | $20.46 | $20.46 | 770,474 |
| 2020-07-20 | $19.05 | $19.29 | $18.97 | $19.27 | $19.27 | 421,225 |
| 2020-07-17 | $18.69 | $18.79 | $18.59 | $18.75 | $18.75 | 333,000 |
| 2020-07-16 | $18.69 | $18.79 | $18.49 | $18.49 | $18.49 | 341,700 |
| 2020-07-15 | $18.60 | $18.87 | $18.51 | $18.87 | $18.87 | 318,300 |
| 2020-07-14 | $18.39 | $18.70 | $18.36 | $18.69 | $18.69 | 240,900 |
| 2020-07-13 | $18.67 | $18.76 | $18.37 | $18.41 | $18.41 | 649,000 |
| 2020-07-10 | $18.24 | $18.24 | $18.00 | $18.13 | $18.13 | 251,400 |
| 2020-07-09 | $18.35 | $18.43 | $17.90 | $18.04 | $18.04 | 485,400 |
| 2020-07-08 | $17.95 | $18.18 | $17.94 | $18.16 | $18.16 | 499,800 |
| 2020-07-07 | $17.61 | $17.79 | $17.55 | $17.68 | $17.68 | 221,900 |
| 2020-07-06 | $17.72 | $17.82 | $17.60 | $17.69 | $17.69 | 330,100 |
| 2020-07-02 | $17.31 | $17.53 | $17.31 | $17.35 | $17.35 | 225,100 |
| 2020-07-01 | $17.68 | $17.70 | $17.27 | $17.44 | $17.44 | 256,700 |
| 2020-06-30 | $17.28 | $17.66 | $17.28 | $17.63 | $17.63 | 451,900 |
| 2020-06-29 | $17.25 | $17.30 | $17.12 | $17.29 | $17.29 | 133,900 |
| 2020-06-26 | $17.15 | $17.38 | $16.93 | $17.25 | $17.25 | 364,615 |
| 2020-06-25 | $17.09 | $17.25 | $17.04 | $17.25 | $17.25 | 203,233 |
| 2020-06-24 | $17.01 | $17.27 | $16.88 | $16.92 | $16.92 | 469,927 |
| 2020-06-23 | $17.37 | $17.42 | $17.28 | $17.42 | $17.42 | 221,794 |
| 2020-06-22 | $17.37 | $17.46 | $17.09 | $17.17 | $17.17 | 267,345 |
| 2020-06-19 | $17.03 | $17.24 | $17.01 | $17.12 | $17.12 | 269,780 |
| 2020-06-18 | $16.86 | $16.89 | $16.73 | $16.84 | $16.84 | 154,350 |
| 2020-06-17 | $17.00 | $17.05 | $16.88 | $16.99 | $16.99 | 92,614 |
| 2020-06-16 | $16.82 | $17.01 | $16.81 | $16.90 | $16.90 | 115,248 |
| 2020-06-15 | $16.52 | $16.90 | $16.41 | $16.85 | $16.85 | 276,007 |
| 2020-06-12 | $17.02 | $17.19 | $16.82 | $16.90 | $16.90 | 185,708 |
| 2020-06-11 | $17.50 | $17.53 | $16.91 | $17.06 | $17.06 | 298,010 |
| 2020-06-10 | $17.30 | $17.61 | $17.01 | $17.58 | $17.58 | 329,218 |
| 2020-06-09 | $17.07 | $17.20 | $17.00 | $17.01 | $17.01 | 151,959 |
| 2020-06-08 | $16.98 | $17.22 | $16.90 | $17.22 | $17.22 | 198,636 |
| 2020-06-05 | $16.77 | $16.86 | $16.65 | $16.86 | $16.86 | 420,228 |
| 2020-06-04 | $17.20 | $17.29 | $17.00 | $17.18 | $17.18 | 412,108 |
| 2020-06-03 | $17.14 | $17.20 | $16.90 | $17.15 | $17.15 | 440,266 |
| 2020-06-02 | $17.73 | $17.73 | $17.20 | $17.50 | $17.50 | 345,148 |
| 2020-06-01 | $17.50 | $17.76 | $17.49 | $17.74 | $17.74 | 452,499 |
| 2020-05-29 | $17.17 | $17.34 | $17.10 | $17.30 | $17.30 | 542,460 |
| 2020-05-28 | $16.86 | $16.95 | $16.74 | $16.82 | $16.82 | 216,117 |
| 2020-05-27 | $16.37 | $16.81 | $16.35 | $16.76 | $16.76 | 210,637 |
| 2020-05-26 | $16.93 | $16.94 | $16.46 | $16.58 | $16.58 | 567,770 |
| 2020-05-22 | $16.58 | $16.70 | $16.53 | $16.64 | $16.64 | 256,288 |
| 2020-05-21 | $16.74 | $16.82 | $16.29 | $16.53 | $16.53 | 596,326 |
| 2020-05-20 | $16.90 | $17.08 | $16.84 | $17.00 | $17.00 | 423,157 |
| 2020-05-19 | $16.74 | $16.95 | $16.70 | $16.80 | $16.80 | 545,859 |
| 2020-05-18 | $16.57 | $16.65 | $16.35 | $16.40 | $16.40 | 571,472 |
| 2020-05-15 | $16.00 | $16.21 | $15.82 | $16.13 | $16.13 | 513,102 |
| 2020-05-14 | $15.05 | $15.40 | $15.05 | $15.39 | $15.39 | 313,427 |
| 2020-05-13 | $15.01 | $15.13 | $14.93 | $15.12 | $15.12 | 284,728 |
| 2020-05-12 | $15.06 | $15.14 | $14.95 | $15.00 | $15.00 | 349,170 |
| 2020-05-11 | $15.06 | $15.09 | $14.86 | $14.99 | $14.99 | 358,282 |
| 2020-05-08 | $14.90 | $15.15 | $14.90 | $15.01 | $15.01 | 438,475 |
| 2020-05-07 | $14.61 | $14.98 | $14.57 | $14.84 | $14.84 | 453,967 |
| 2020-05-06 | $14.45 | $14.55 | $14.41 | $14.49 | $14.49 | 170,188 |
| 2020-05-05 | $14.46 | $14.58 | $14.37 | $14.49 | $14.49 | 260,031 |
| 2020-05-04 | $14.38 | $14.42 | $14.26 | $14.32 | $14.32 | 284,253 |
| 2020-05-01 | $14.43 | $14.56 | $14.28 | $14.50 | $14.50 | 296,828 |
| 2020-04-30 | $14.63 | $14.72 | $14.30 | $14.48 | $14.48 | 1,854,234 |
| 2020-04-29 | $14.75 | $14.90 | $14.61 | $14.84 | $14.84 | 235,947 |
| 2020-04-28 | $14.75 | $14.77 | $14.52 | $14.63 | $14.63 | 260,987 |
| 2020-04-27 | $14.75 | $14.79 | $14.56 | $14.74 | $14.74 | 285,416 |
| 2020-04-24 | $14.89 | $14.89 | $14.55 | $14.75 | $14.75 | 293,878 |
| 2020-04-23 | $14.87 | $14.95 | $14.63 | $14.79 | $14.79 | 244,731 |
| 2020-04-22 | $14.55 | $14.69 | $14.48 | $14.60 | $14.60 | 347,941 |
| 2020-04-21 | $14.13 | $14.45 | $14.08 | $14.40 | $14.40 | 283,636 |
| 2020-04-20 | $14.74 | $14.95 | $14.71 | $14.80 | $14.80 | 364,081 |
| 2020-04-17 | $14.81 | $14.86 | $14.62 | $14.68 | $14.68 | 439,570 |
| 2020-04-16 | $14.93 | $15.05 | $14.72 | $15.05 | $15.05 | 282,836 |
| 2020-04-15 | $15.06 | $15.06 | $14.81 | $15.04 | $15.04 | 264,468 |
| 2020-04-14 | $15.16 | $15.37 | $15.02 | $15.23 | $15.23 | 459,221 |
| 2020-04-13 | $14.74 | $15.07 | $14.66 | $14.97 | $14.97 | 380,779 |
| 2020-04-09 | $14.88 | $15.08 | $14.74 | $14.87 | $14.87 | 551,674 |
| 2020-04-08 | $14.57 | $14.62 | $14.41 | $14.46 | $14.46 | 279,311 |
| 2020-04-07 | $14.75 | $14.77 | $14.38 | $14.57 | $14.57 | 389,976 |
| 2020-04-06 | $14.09 | $14.60 | $13.99 | $14.56 | $14.56 | 269,675 |
| 2020-04-03 | $13.98 | $14.05 | $13.87 | $13.96 | $13.96 | 139,371 |
| 2020-04-02 | $13.96 | $14.10 | $13.84 | $14.01 | $14.01 | 389,022 |
| 2020-04-01 | $13.51 | $13.63 | $13.39 | $13.52 | $13.52 | 296,619 |
| 2020-03-31 | $13.59 | $13.85 | $13.42 | $13.54 | $13.54 | 195,152 |
| 2020-03-30 | $13.57 | $13.80 | $13.37 | $13.66 | $13.66 | 733,510 |
| 2020-03-27 | $14.00 | $14.05 | $13.79 | $13.97 | $13.97 | 354,958 |
| 2020-03-26 | $14.11 | $14.24 | $13.84 | $14.00 | $14.00 | 375,364 |
| 2020-03-25 | $13.68 | $14.20 | $13.67 | $13.99 | $13.99 | 700,098 |
| 2020-03-24 | $13.73 | $13.86 | $13.35 | $13.82 | $13.82 | 739,261 |
| 2020-03-23 | $12.43 | $12.89 | $12.30 | $12.81 | $12.81 | 532,803 |
| 2020-03-20 | $12.15 | $12.38 | $11.95 | $12.10 | $12.10 | 510,628 |
| 2020-03-19 | $11.70 | $11.89 | $11.48 | $11.74 | $11.74 | 644,849 |
| 2020-03-18 | $11.86 | $12.02 | $11.30 | $11.64 | $11.64 | 877,363 |
| 2020-03-17 | $12.20 | $12.80 | $11.99 | $12.47 | $12.47 | 586,971 |
| 2020-03-16 | $12.28 | $12.88 | $11.88 | $12.45 | $12.45 | 899,005 |
| 2020-03-13 | $15.23 | $15.24 | $13.98 | $14.18 | $14.18 | 840,763 |
| 2020-03-12 | $15.59 | $15.70 | $15.04 | $15.15 | $15.15 | 551,745 |
| 2020-03-11 | $16.40 | $16.46 | $16.14 | $16.23 | $16.23 | 294,559 |
| 2020-03-10 | $16.49 | $16.50 | $16.29 | $16.31 | $16.31 | 230,009 |
| 2020-03-09 | $16.37 | $16.55 | $16.23 | $16.45 | $16.45 | 332,589 |
| 2020-03-06 | $16.86 | $16.87 | $16.50 | $16.79 | $16.79 | 286,918 |
| 2020-03-05 | $16.74 | $16.95 | $16.72 | $16.95 | $16.95 | 118,944 |
| 2020-03-04 | $16.63 | $16.71 | $16.53 | $16.71 | $16.71 | 256,494 |
| 2020-03-03 | $16.34 | $16.92 | $16.30 | $16.63 | $16.63 | 216,565 |
| 2020-03-02 | $16.21 | $16.30 | $16.13 | $16.15 | $16.15 | 376,516 |
| 2020-02-28 | $16.50 | $16.50 | $15.89 | $16.07 | $16.07 | 821,290 |
| 2020-02-27 | $17.44 | $17.48 | $17.08 | $17.08 | $17.08 | 438,501 |
| 2020-02-26 | $17.33 | $17.45 | $17.23 | $17.33 | $17.33 | 295,289 |
| 2020-02-25 | $17.78 | $17.85 | $17.30 | $17.32 | $17.32 | 359,264 |
| 2020-02-24 | $18.23 | $18.36 | $17.99 | $18.08 | $18.08 | 466,996 |
| 2020-02-21 | $17.90 | $18.05 | $17.89 | $17.91 | $17.91 | 305,554 |
| 2020-02-20 | $17.74 | $17.85 | $17.73 | $17.81 | $17.81 | 141,136 |
| 2020-02-19 | $17.66 | $17.88 | $17.64 | $17.88 | $17.88 | 120,745 |
| 2020-02-18 | $17.41 | $17.66 | $17.36 | $17.64 | $17.64 | 177,900 |
| 2020-02-14 | $17.24 | $17.24 | $17.16 | $17.16 | $17.16 | 85,982 |
| 2020-02-13 | $17.17 | $17.18 | $17.08 | $17.10 | $17.10 | 129,196 |
| 2020-02-12 | $16.97 | $17.02 | $16.93 | $16.95 | $16.95 | 95,526 |
| 2020-02-11 | $17.15 | $17.18 | $17.04 | $17.10 | $17.10 | 149,239 |
| 2020-02-10 | $17.23 | $17.29 | $17.18 | $17.24 | $17.24 | 87,616 |
| 2020-02-07 | $17.25 | $17.25 | $17.10 | $17.17 | $17.17 | 74,434 |
| 2020-02-06 | $17.30 | $17.31 | $17.18 | $17.27 | $17.27 | 81,904 |
| 2020-02-05 | $17.08 | $17.12 | $17.02 | $17.09 | $17.09 | 80,509 |
| 2020-02-04 | $17.14 | $17.16 | $16.98 | $17.08 | $17.08 | 142,655 |
| 2020-02-03 | $17.24 | $17.24 | $17.05 | $17.13 | $17.13 | 214,407 |
| 2020-01-31 | $17.33 | $17.54 | $17.33 | $17.48 | $17.48 | 153,430 |
| 2020-01-30 | $17.36 | $17.48 | $17.25 | $17.32 | $17.32 | 242,207 |
| 2020-01-29 | $16.91 | $17.07 | $16.90 | $17.03 | $17.03 | 672,357 |
| 2020-01-28 | $17.28 | $17.29 | $16.90 | $16.95 | $16.95 | 284,595 |
| 2020-01-27 | $17.70 | $17.70 | $17.49 | $17.54 | $17.54 | 211,128 |
| 2020-01-24 | $17.31 | $17.60 | $17.31 | $17.55 | $17.55 | 127,793 |
| 2020-01-23 | $17.22 | $17.30 | $17.19 | $17.26 | $17.26 | 85,472 |
| 2020-01-22 | $17.34 | $17.38 | $17.25 | $17.29 | $17.29 | 110,470 |
| 2020-01-21 | $17.14 | $17.35 | $17.10 | $17.26 | $17.26 | 356,020 |
| 2020-01-17 | $17.46 | $17.53 | $17.40 | $17.45 | $17.45 | 84,990 |
| 2020-01-16 | $17.45 | $17.47 | $17.37 | $17.42 | $17.42 | 53,840 |
| 2020-01-15 | $17.36 | $17.50 | $17.34 | $17.45 | $17.45 | 219,165 |
| 2020-01-14 | $17.30 | $17.30 | $17.17 | $17.26 | $17.26 | 88,612 |
| 2020-01-13 | $17.52 | $17.52 | $17.36 | $17.45 | $17.45 | 104,125 |
| 2020-01-10 | $17.40 | $17.59 | $17.40 | $17.52 | $17.52 | 99,188 |
| 2020-01-09 | $17.35 | $17.40 | $17.27 | $17.36 | $17.36 | 83,662 |
| 2020-01-08 | $17.81 | $17.83 | $17.50 | $17.56 | $17.56 | 195,435 |
| 2020-01-07 | $17.60 | $17.85 | $17.60 | $17.81 | $17.81 | 110,282 |
| 2020-01-06 | $17.82 | $17.83 | $17.46 | $17.60 | $17.60 | 231,376 |
| 2020-01-03 | $17.54 | $17.58 | $17.44 | $17.46 | $17.46 | 243,180 |
| 2020-01-02 | $17.47 | $17.52 | $17.39 | $17.46 | $17.46 | 193,326 |
| 2019-12-31 | $17.40 | $17.43 | $17.29 | $17.32 | $17.32 | 129,263 |
| 2019-12-30 | $17.32 | $17.41 | $17.31 | $17.36 | $17.36 | 178,071 |
| 2019-12-27 | $17.37 | $17.42 | $17.19 | $17.21 | $17.21 | 246,452 |
| 2019-12-26 | $17.43 | $17.49 | $17.22 | $17.37 | $17.37 | 189,944 |
| 2019-12-24 | $17.05 | $17.23 | $17.05 | $17.20 | $17.20 | 105,658 |
| 2019-12-23 | $16.76 | $16.91 | $16.76 | $16.90 | $16.90 | 78,376 |
| 2019-12-20 | $16.65 | $16.72 | $16.57 | $16.64 | $16.64 | 92,711 |
| 2019-12-19 | $16.48 | $16.60 | $16.45 | $16.55 | $16.55 | 75,647 |
| 2019-12-18 | $16.48 | $16.50 | $16.42 | $16.50 | $16.50 | 54,047 |
| 2019-12-17 | $16.52 | $16.52 | $16.45 | $16.48 | $16.48 | 53,251 |
| 2019-12-16 | $16.47 | $16.55 | $16.44 | $16.53 | $16.53 | 247,596 |
| 2019-12-13 | $16.37 | $16.46 | $16.34 | $16.44 | $16.44 | 121,797 |
| 2019-12-12 | $16.55 | $16.55 | $16.27 | $16.38 | $16.38 | 126,310 |
| 2019-12-11 | $16.18 | $16.44 | $16.15 | $16.34 | $16.34 | 105,427 |
| 2019-12-10 | $16.17 | $16.19 | $16.11 | $16.16 | $16.16 | 80,347 |
| 2019-12-09 | $16.08 | $16.12 | $16.07 | $16.10 | $16.10 | 257,832 |
| 2019-12-06 | $16.23 | $16.23 | $16.03 | $16.08 | $16.08 | 315,578 |
| 2019-12-05 | $16.35 | $16.50 | $16.35 | $16.44 | $16.44 | 116,318 |
| 2019-12-04 | $16.54 | $16.55 | $16.29 | $16.35 | $16.35 | 132,137 |
| 2019-12-03 | $16.64 | $16.67 | $16.60 | $16.65 | $16.65 | 99,905 |
| 2019-12-02 | $16.40 | $16.46 | $16.38 | $16.40 | $16.40 | 113,841 |
| 2019-11-29 | $16.36 | $16.52 | $16.36 | $16.51 | $16.51 | 88,920 |
| 2019-11-27 | $16.44 | $16.49 | $16.38 | $16.44 | $16.44 | 148,596 |
| 2019-11-26 | $16.40 | $16.59 | $16.34 | $16.57 | $16.57 | 181,704 |
| 2019-11-25 | $16.41 | $16.47 | $16.37 | $16.38 | $16.38 | 85,794 |
| 2019-11-22 | $16.55 | $16.59 | $16.48 | $16.48 | $16.48 | 71,196 |
| 2019-11-21 | $16.62 | $16.64 | $16.55 | $16.60 | $16.60 | 61,516 |
| 2019-11-20 | $16.57 | $16.65 | $16.53 | $16.63 | $16.63 | 55,693 |
| 2019-11-19 | $16.50 | $16.65 | $16.48 | $16.63 | $16.63 | 99,460 |
| 2019-11-18 | $16.47 | $16.54 | $16.44 | $16.52 | $16.52 | 88,382 |
| 2019-11-15 | $16.41 | $16.49 | $16.39 | $16.44 | $16.44 | 69,014 |
| 2019-11-14 | $16.46 | $16.57 | $16.40 | $16.49 | $16.49 | 94,578 |
| 2019-11-13 | $16.41 | $16.49 | $16.36 | $16.42 | $16.42 | 136,333 |
| 2019-11-12 | $16.29 | $16.31 | $16.14 | $16.31 | $16.31 | 91,176 |
| 2019-11-11 | $16.33 | $16.38 | $16.15 | $16.33 | $16.33 | 165,332 |
| 2019-11-08 | $16.35 | $16.46 | $16.28 | $16.28 | $16.28 | 252,868 |
| 2019-11-07 | $17.05 | $17.07 | $16.44 | $16.61 | $16.61 | 386,851 |
| 2019-11-06 | $17.05 | $17.11 | $17.00 | $17.04 | $17.04 | 134,433 |
| 2019-11-05 | $17.19 | $17.24 | $17.02 | $17.08 | $17.08 | 217,453 |
| 2019-11-04 | $17.54 | $17.59 | $17.42 | $17.48 | $17.48 | 156,198 |
| 2019-11-01 | $17.54 | $17.56 | $17.44 | $17.55 | $17.55 | 130,657 |
| 2019-10-31 | $17.50 | $17.62 | $17.45 | $17.56 | $17.56 | 289,159 |
| 2019-10-30 | $17.30 | $17.39 | $17.05 | $17.36 | $17.36 | 105,925 |
| 2019-10-29 | $17.15 | $17.35 | $17.10 | $17.26 | $17.26 | 76,891 |
| 2019-10-28 | $17.42 | $17.42 | $17.26 | $17.29 | $17.29 | 83,912 |
| 2019-10-25 | $17.73 | $17.74 | $17.34 | $17.51 | $17.51 | 177,412 |
| 2019-10-24 | $17.25 | $17.30 | $17.03 | $17.27 | $17.27 | 100,127 |
| 2019-10-23 | $17.05 | $17.07 | $17.00 | $17.00 | $17.00 | 41,522 |
| 2019-10-22 | $17.01 | $17.06 | $16.91 | $16.98 | $16.98 | 86,901 |
| 2019-10-21 | $17.30 | $17.30 | $17.00 | $17.05 | $17.05 | 171,734 |
| 2019-10-18 | $17.03 | $17.06 | $16.94 | $17.04 | $17.04 | 162,662 |
| 2019-10-17 | $17.00 | $17.10 | $16.97 | $17.01 | $17.01 | 115,409 |
| 2019-10-16 | $16.85 | $16.90 | $16.73 | $16.85 | $16.85 | 88,903 |
| 2019-10-15 | $17.06 | $17.06 | $16.84 | $16.88 | $16.88 | 147,010 |
| 2019-10-14 | $17.03 | $17.16 | $17.03 | $17.12 | $17.12 | 81,716 |
| 2019-10-11 | $16.99 | $17.10 | $16.82 | $16.98 | $16.98 | 269,467 |
| 2019-10-10 | $17.12 | $17.12 | $16.91 | $16.99 | $16.99 | 91,966 |
| 2019-10-09 | $17.30 | $17.30 | $17.17 | $17.22 | $17.22 | 614,715 |
| 2019-10-08 | $17.24 | $17.27 | $17.11 | $17.23 | $17.23 | 135,816 |
| 2019-10-07 | $16.99 | $17.05 | $16.89 | $16.89 | $16.89 | 90,894 |
| 2019-10-04 | $16.92 | $17.06 | $16.86 | $17.00 | $17.00 | 143,365 |
| 2019-10-03 | $17.00 | $17.25 | $16.98 | $17.06 | $17.06 | 316,271 |
| 2019-10-02 | $16.93 | $17.14 | $16.89 | $17.05 | $17.05 | 240,829 |
| 2019-10-01 | $16.55 | $16.79 | $16.51 | $16.74 | $16.74 | 207,288 |
| 2019-09-30 | $16.73 | $16.73 | $16.42 | $16.52 | $16.52 | 233,695 |
| 2019-09-27 | $16.86 | $17.09 | $16.80 | $16.96 | $16.96 | 216,208 |
| 2019-09-26 | $17.39 | $17.50 | $17.26 | $17.28 | $17.28 | 223,364 |
| 2019-09-25 | $17.94 | $17.99 | $17.29 | $17.35 | $17.35 | 236,437 |
| 2019-09-24 | $17.92 | $18.09 | $17.71 | $18.07 | $18.07 | 218,009 |
| 2019-09-23 | $17.91 | $18.15 | $17.91 | $18.12 | $18.12 | 257,599 |
| 2019-09-20 | $17.27 | $17.42 | $17.24 | $17.42 | $17.42 | 212,402 |
| 2019-09-19 | $17.35 | $17.41 | $17.23 | $17.23 | $17.23 | 122,488 |
| 2019-09-18 | $17.39 | $17.46 | $17.00 | $17.18 | $17.18 | 165,769 |
| 2019-09-17 | $17.36 | $17.55 | $17.29 | $17.50 | $17.50 | 92,964 |
| 2019-09-16 | $17.32 | $17.45 | $17.23 | $17.34 | $17.34 | 197,099 |
| 2019-09-13 | $17.50 | $17.57 | $16.88 | $16.91 | $16.91 | 288,744 |
| 2019-09-12 | $17.62 | $17.74 | $17.48 | $17.53 | $17.53 | 204,577 |
| 2019-09-11 | $17.42 | $17.65 | $17.40 | $17.65 | $17.65 | 155,206 |
| 2019-09-10 | $17.56 | $17.63 | $17.47 | $17.48 | $17.48 | 120,397 |
| 2019-09-09 | $17.55 | $17.63 | $17.43 | $17.45 | $17.45 | 216,455 |
| 2019-09-06 | $18.13 | $18.24 | $17.43 | $17.47 | $17.47 | 722,260 |
| 2019-09-05 | $18.61 | $18.65 | $17.96 | $18.06 | $18.06 | 932,996 |
| 2019-09-04 | $18.75 | $19.03 | $18.73 | $19.03 | $19.03 | 395,186 |
| 2019-09-03 | $18.23 | $18.59 | $18.18 | $18.55 | $18.55 | 635,739 |
| 2019-08-30 | $17.81 | $17.89 | $17.63 | $17.81 | $17.81 | 278,276 |
| 2019-08-29 | $18.00 | $18.05 | $17.50 | $17.71 | $17.71 | 372,371 |
| 2019-08-28 | $17.80 | $17.88 | $17.64 | $17.82 | $17.82 | 408,073 |
| 2019-08-27 | $17.44 | $17.67 | $17.39 | $17.65 | $17.65 | 371,315 |
| 2019-08-26 | $17.02 | $17.23 | $17.02 | $17.14 | $17.14 | 246,017 |
| 2019-08-23 | $16.59 | $16.97 | $16.59 | $16.94 | $16.94 | 234,065 |
| 2019-08-22 | $16.55 | $16.65 | $16.55 | $16.55 | $16.55 | 136,992 |
| 2019-08-21 | $16.56 | $16.69 | $16.54 | $16.63 | $16.63 | 193,688 |
| 2019-08-20 | $16.44 | $16.68 | $16.44 | $16.64 | $16.64 | 155,826 |
| 2019-08-19 | $16.46 | $16.51 | $16.35 | $16.38 | $16.38 | 209,798 |
| 2019-08-16 | $16.70 | $16.73 | $16.57 | $16.61 | $16.61 | 135,092 |
| 2019-08-15 | $16.74 | $16.81 | $16.67 | $16.74 | $16.74 | 190,969 |
| 2019-08-14 | $16.72 | $16.81 | $16.56 | $16.69 | $16.69 | 430,495 |
| 2019-08-13 | $16.77 | $16.79 | $16.04 | $16.46 | $16.46 | 294,325 |
| 2019-08-12 | $16.48 | $16.65 | $15.74 | $16.55 | $16.55 | 307,088 |
| 2019-08-09 | $16.35 | $16.55 | $16.35 | $16.46 | $16.46 | 103,971 |
| 2019-08-08 | $16.37 | $16.57 | $16.32 | $16.47 | $16.47 | 214,605 |
| 2019-08-07 | $16.39 | $16.74 | $16.37 | $16.56 | $16.56 | 620,986 |
| 2019-08-06 | $15.98 | $16.00 | $15.90 | $15.96 | $15.96 | 139,957 |
| 2019-08-05 | $15.99 | $16.05 | $15.79 | $15.91 | $15.91 | 299,303 |
| 2019-08-02 | $15.57 | $15.83 | $15.57 | $15.75 | $15.75 | 251,101 |
| 2019-08-01 | $15.56 | $15.90 | $15.54 | $15.90 | $15.90 | 336,828 |
| 2019-07-31 | $15.93 | $16.00 | $15.73 | $15.77 | $15.77 | 225,107 |
| 2019-07-30 | $16.00 | $16.11 | $15.96 | $16.07 | $16.07 | 138,184 |
| 2019-07-29 | $15.92 | $15.99 | $15.87 | $15.96 | $15.96 | 91,405 |
| 2019-07-26 | $16.00 | $16.05 | $15.86 | $15.87 | $15.87 | 98,409 |
| 2019-07-25 | $16.09 | $16.09 | $15.85 | $15.93 | $15.93 | 103,158 |
| 2019-07-24 | $16.07 | $16.15 | $16.06 | $16.09 | $16.09 | 204,417 |
| 2019-07-23 | $16.00 | $16.05 | $15.89 | $15.92 | $15.92 | 270,484 |
| 2019-07-22 | $15.85 | $15.95 | $15.83 | $15.91 | $15.91 | 150,014 |
| 2019-07-19 | $15.94 | $16.10 | $15.60 | $15.72 | $15.72 | 456,695 |
| 2019-07-18 | $15.62 | $15.87 | $15.56 | $15.85 | $15.85 | 463,965 |
| 2019-07-17 | $15.26 | $15.52 | $15.26 | $15.50 | $15.50 | 253,276 |
| 2019-07-16 | $15.01 | $15.24 | $15.01 | $15.08 | $15.08 | 492,023 |
| 2019-07-15 | $14.83 | $14.96 | $14.81 | $14.95 | $14.95 | 163,327 |
| 2019-07-12 | $14.70 | $14.81 | $14.67 | $14.79 | $14.79 | 76,886 |
| 2019-07-11 | $14.76 | $14.80 | $14.66 | $14.70 | $14.70 | 118,541 |
| 2019-07-10 | $14.79 | $14.81 | $14.68 | $14.80 | $14.80 | 193,886 |
| 2019-07-09 | $14.61 | $14.69 | $14.57 | $14.68 | $14.68 | 101,656 |
| 2019-07-08 | $14.62 | $14.65 | $14.56 | $14.57 | $14.57 | 175,933 |
| 2019-07-05 | $14.85 | $14.85 | $14.47 | $14.59 | $14.59 | 191,383 |
| 2019-07-03 | $14.86 | $14.88 | $14.82 | $14.85 | $14.85 | 58,807 |
| 2019-07-02 | $14.65 | $14.85 | $14.65 | $14.83 | $14.83 | 109,600 |
| 2019-07-01 | $14.80 | $14.84 | $14.65 | $14.68 | $14.68 | 386,908 |
| 2019-06-28 | $14.80 | $14.88 | $14.77 | $14.86 | $14.86 | 53,467 |
| 2019-06-27 | $14.74 | $14.81 | $14.71 | $14.80 | $14.80 | 92,842 |
| 2019-06-26 | $14.84 | $14.90 | $14.78 | $14.83 | $14.83 | 87,453 |
| 2019-06-25 | $14.95 | $15.03 | $14.84 | $14.89 | $14.89 | 127,342 |
| 2019-06-24 | $14.89 | $15.02 | $14.89 | $15.00 | $15.00 | 92,346 |
| 2019-06-21 | $14.90 | $14.92 | $14.77 | $14.88 | $14.88 | 180,342 |
| 2019-06-20 | $14.92 | $15.06 | $14.90 | $15.00 | $15.00 | 250,935 |
| 2019-06-19 | $14.52 | $14.69 | $14.52 | $14.69 | $14.69 | 234,244 |
| 2019-06-18 | $14.53 | $14.65 | $14.45 | $14.56 | $14.56 | 102,773 |
| 2019-06-17 | $14.45 | $14.47 | $14.39 | $14.42 | $14.42 | 72,052 |
| 2019-06-14 | $14.52 | $14.55 | $14.36 | $14.44 | $14.44 | 191,891 |
| 2019-06-13 | $14.39 | $14.50 | $14.37 | $14.46 | $14.46 | 64,897 |
| 2019-06-12 | $14.33 | $14.40 | $14.33 | $14.35 | $14.35 | 98,072 |
| 2019-06-11 | $14.27 | $14.35 | $14.27 | $14.33 | $14.33 | 51,025 |
| 2019-06-10 | $14.33 | $14.36 | $14.23 | $14.28 | $14.28 | 141,409 |
| 2019-06-07 | $14.59 | $14.71 | $14.55 | $14.59 | $14.59 | 207,301 |
| 2019-06-06 | $14.51 | $14.51 | $14.44 | $14.45 | $14.45 | 110,687 |
| 2019-06-05 | $14.55 | $14.55 | $14.34 | $14.38 | $14.38 | 96,185 |
| 2019-06-04 | $14.34 | $14.43 | $14.30 | $14.42 | $14.42 | 79,343 |
| 2019-06-03 | $14.28 | $14.40 | $14.26 | $14.38 | $14.38 | 139,735 |
| 2019-05-31 | $14.12 | $14.25 | $14.10 | $14.15 | $14.15 | 101,411 |
| 2019-05-30 | $14.04 | $14.15 | $14.03 | $14.11 | $14.11 | 53,113 |
| 2019-05-29 | $14.05 | $14.05 | $13.95 | $14.03 | $14.03 | 66,886 |
| 2019-05-28 | $13.98 | $13.98 | $13.88 | $13.95 | $13.95 | 77,219 |
| 2019-05-24 | $14.15 | $14.16 | $14.12 | $14.14 | $14.14 | 36,629 |
| 2019-05-23 | $14.10 | $14.22 | $14.10 | $14.17 | $14.17 | 55,588 |
| 2019-05-22 | $14.03 | $14.08 | $14.02 | $14.04 | $14.04 | 32,027 |
| 2019-05-21 | $14.00 | $14.05 | $13.96 | $14.04 | $14.04 | 57,304 |
| 2019-05-20 | $14.03 | $14.06 | $14.00 | $14.05 | $14.05 | 66,393 |
| 2019-05-17 | $14.03 | $14.03 | $13.98 | $14.02 | $14.02 | 187,189 |
| 2019-05-16 | $14.30 | $14.30 | $14.11 | $14.15 | $14.15 | 114,347 |
| 2019-05-15 | $14.37 | $14.40 | $14.34 | $14.36 | $14.36 | 33,014 |
| 2019-05-14 | $14.38 | $14.41 | $14.35 | $14.37 | $14.37 | 63,255 |
| 2019-05-13 | $14.38 | $14.38 | $14.31 | $14.35 | $14.35 | 74,183 |
| 2019-05-10 | $14.33 | $14.37 | $14.32 | $14.35 | $14.35 | 50,043 |
| 2019-05-09 | $14.29 | $14.38 | $14.28 | $14.33 | $14.33 | 53,500 |
| 2019-05-08 | $14.48 | $14.48 | $14.40 | $14.42 | $14.42 | 57,234 |
| 2019-05-07 | $14.45 | $14.48 | $14.44 | $14.47 | $14.47 | 52,289 |
| 2019-05-06 | $14.36 | $14.49 | $14.36 | $14.47 | $14.47 | 79,122 |
| 2019-05-03 | $14.37 | $14.54 | $14.37 | $14.49 | $14.49 | 147,250 |
| 2019-05-02 | $14.20 | $14.24 | $14.16 | $14.21 | $14.21 | 85,623 |
| 2019-05-01 | $14.40 | $14.44 | $14.20 | $14.25 | $14.25 | 195,892 |
| 2019-04-30 | $14.45 | $14.56 | $14.45 | $14.53 | $14.53 | 80,053 |
| 2019-04-29 | $14.51 | $14.52 | $14.46 | $14.48 | $14.48 | 76,163 |
| 2019-04-26 | $14.61 | $14.65 | $14.56 | $14.61 | $14.61 | 87,192 |
| 2019-04-25 | $14.55 | $14.58 | $14.49 | $14.52 | $14.52 | 66,016 |
| 2019-04-24 | $14.42 | $14.55 | $14.42 | $14.52 | $14.52 | 49,195 |
| 2019-04-23 | $14.40 | $14.43 | $14.33 | $14.40 | $14.40 | 112,129 |
| 2019-04-22 | $14.59 | $14.61 | $14.56 | $14.58 | $14.58 | 52,715 |
| 2019-04-18 | $14.54 | $14.58 | $14.54 | $14.56 | $14.56 | 52,750 |
| 2019-04-17 | $14.58 | $14.61 | $14.50 | $14.55 | $14.55 | 105,152 |
| 2019-04-16 | $14.47 | $14.59 | $14.47 | $14.56 | $14.56 | 43,897 |
| 2019-04-15 | $14.47 | $14.60 | $14.43 | $14.58 | $14.58 | 77,080 |
| 2019-04-12 | $14.59 | $14.68 | $14.55 | $14.56 | $14.56 | 31,055 |
| 2019-04-11 | $14.62 | $14.67 | $14.48 | $14.54 | $14.54 | 137,683 |
| 2019-04-10 | $14.77 | $14.85 | $14.77 | $14.78 | $14.78 | 36,704 |
| 2019-04-09 | $14.86 | $14.87 | $14.78 | $14.78 | $14.78 | 72,764 |
| 2019-04-08 | $14.81 | $14.82 | $14.77 | $14.82 | $14.82 | 106,315 |
| 2019-04-05 | $14.73 | $14.74 | $14.66 | $14.67 | $14.67 | 69,447 |
| 2019-04-04 | $14.54 | $14.74 | $14.48 | $14.74 | $14.74 | 69,536 |
| 2019-04-03 | $14.61 | $14.72 | $14.61 | $14.68 | $14.68 | 60,385 |
| 2019-04-02 | $14.58 | $14.67 | $14.57 | $14.67 | $14.67 | 88,721 |
| 2019-04-01 | $14.75 | $14.76 | $14.66 | $14.66 | $14.66 | 94,233 |
| 2019-03-29 | $14.73 | $14.76 | $14.68 | $14.68 | $14.68 | 33,551 |
| 2019-03-28 | $14.71 | $14.71 | $14.56 | $14.59 | $14.59 | 144,878 |
| 2019-03-27 | $14.94 | $14.94 | $14.83 | $14.83 | $14.83 | 46,421 |
| 2019-03-26 | $15.06 | $15.06 | $14.96 | $15.00 | $15.00 | 51,463 |
| 2019-03-25 | $15.07 | $15.13 | $15.05 | $15.08 | $15.08 | 331,196 |
| 2019-03-22 | $14.96 | $15.00 | $14.94 | $14.98 | $14.98 | 82,960 |
| 2019-03-21 | $15.07 | $15.08 | $14.95 | $15.02 | $15.02 | 79,226 |
| 2019-03-20 | $14.97 | $15.10 | $14.84 | $15.07 | $15.07 | 84,068 |
| 2019-03-19 | $14.97 | $15.00 | $14.92 | $14.93 | $14.93 | 60,169 |
| 2019-03-18 | $14.93 | $14.99 | $14.89 | $14.91 | $14.91 | 60,575 |
| 2019-03-15 | $14.91 | $14.96 | $14.85 | $14.85 | $14.85 | 71,222 |
| 2019-03-14 | $14.75 | $14.78 | $14.71 | $14.77 | $14.77 | 67,225 |
| 2019-03-13 | $15.05 | $15.06 | $15.00 | $15.03 | $15.03 | 107,638 |
| 2019-03-12 | $14.99 | $15.03 | $14.93 | $15.00 | $15.00 | 90,782 |
| 2019-03-11 | $14.87 | $14.88 | $14.79 | $14.88 | $14.88 | 63,615 |
| 2019-03-08 | $14.80 | $14.93 | $14.80 | $14.91 | $14.91 | 114,801 |
| 2019-03-07 | $14.60 | $14.64 | $14.57 | $14.58 | $14.58 | 64,540 |
| 2019-03-06 | $14.69 | $14.69 | $14.62 | $14.65 | $14.65 | 57,237 |
| 2019-03-05 | $14.64 | $14.75 | $14.62 | $14.75 | $14.75 | 28,038 |
| 2019-03-04 | $14.65 | $14.69 | $14.61 | $14.61 | $14.61 | 120,167 |
| 2019-03-01 | $15.02 | $15.07 | $14.71 | $14.71 | $14.71 | 170,748 |
| 2019-02-28 | $15.29 | $15.29 | $15.15 | $15.15 | $15.15 | 116,433 |
| 2019-02-27 | $15.41 | $15.41 | $15.26 | $15.28 | $15.28 | 87,650 |
| 2019-02-26 | $15.41 | $15.48 | $15.37 | $15.48 | $15.48 | 54,684 |
| 2019-02-25 | $15.48 | $15.52 | $15.41 | $15.45 | $15.45 | 59,748 |
| 2019-02-22 | $15.47 | $15.51 | $15.45 | $15.48 | $15.48 | 50,672 |
| 2019-02-21 | $15.48 | $15.49 | $15.36 | $15.37 | $15.37 | 87,922 |
| 2019-02-20 | $15.61 | $15.74 | $15.58 | $15.58 | $15.58 | 74,733 |
| 2019-02-19 | $15.39 | $15.55 | $15.39 | $15.53 | $15.53 | 142,795 |
| 2019-02-15 | $15.22 | $15.35 | $15.16 | $15.35 | $15.35 | 179,392 |
| 2019-02-14 | $15.09 | $15.19 | $15.08 | $15.19 | $15.19 | 66,336 |
| 2019-02-13 | $15.30 | $15.36 | $15.10 | $15.12 | $15.12 | 113,354 |
| 2019-02-12 | $15.28 | $15.29 | $15.23 | $15.27 | $15.27 | 36,344 |
| 2019-02-11 | $15.22 | $15.33 | $15.22 | $15.25 | $15.25 | 67,969 |
| 2019-02-08 | $15.33 | $15.40 | $15.30 | $15.37 | $15.37 | 23,406 |
| 2019-02-07 | $15.23 | $15.30 | $15.22 | $15.30 | $15.30 | 36,029 |
| 2019-02-06 | $15.36 | $15.37 | $15.20 | $15.22 | $15.22 | 180,565 |
| 2019-02-05 | $15.45 | $15.46 | $15.37 | $15.41 | $15.41 | 221,157 |
| 2019-02-04 | $15.37 | $15.46 | $15.36 | $15.42 | $15.42 | 44,887 |
| 2019-02-01 | $15.58 | $15.60 | $15.45 | $15.46 | $15.46 | 68,102 |
| 2019-01-31 | $15.70 | $15.74 | $15.57 | $15.59 | $15.59 | 140,207 |
| 2019-01-30 | $15.45 | $15.65 | $15.42 | $15.61 | $15.61 | 118,745 |
| 2019-01-29 | $15.41 | $15.44 | $15.37 | $15.40 | $15.40 | 63,616 |
| 2019-01-28 | $15.17 | $15.32 | $15.17 | $15.31 | $15.31 | 79,392 |
| 2019-01-25 | $15.10 | $15.29 | $15.10 | $15.27 | $15.27 | 147,151 |
| 2019-01-24 | $14.92 | $14.93 | $14.85 | $14.88 | $14.88 | 53,290 |
| 2019-01-23 | $14.88 | $14.94 | $14.85 | $14.94 | $14.94 | 95,782 |
| 2019-01-22 | $14.85 | $14.91 | $14.80 | $14.91 | $14.91 | 68,989 |
| 2019-01-18 | $14.97 | $15.01 | $14.88 | $14.88 | $14.88 | 158,518 |
| 2019-01-17 | $15.08 | $15.11 | $15.03 | $15.10 | $15.10 | 104,320 |
| 2019-01-16 | $15.17 | $15.20 | $15.14 | $15.15 | $15.15 | 44,523 |
| 2019-01-15 | $15.23 | $15.25 | $15.12 | $15.12 | $15.12 | 62,479 |
| 2019-01-14 | $15.20 | $15.22 | $15.15 | $15.21 | $15.21 | 64,527 |
| 2019-01-11 | $15.13 | $15.22 | $15.12 | $15.15 | $15.15 | 56,990 |
| 2019-01-10 | $15.21 | $15.23 | $15.11 | $15.12 | $15.12 | 51,846 |
| 2019-01-09 | $15.22 | $15.32 | $15.19 | $15.30 | $15.30 | 66,636 |
| 2019-01-08 | $15.17 | $15.24 | $15.17 | $15.21 | $15.21 | 54,003 |
| 2019-01-07 | $15.28 | $15.29 | $15.19 | $15.20 | $15.20 | 101,713 |
| 2019-01-04 | $15.26 | $15.31 | $15.15 | $15.25 | $15.25 | 212,893 |
| 2019-01-03 | $15.20 | $15.31 | $15.16 | $15.28 | $15.28 | 156,220 |
| 2019-01-02 | $14.98 | $15.17 | $14.96 | $15.08 | $15.08 | 130,756 |
| 2018-12-31 | $14.94 | $15.06 | $14.93 | $15.04 | $15.04 | 239,585 |
| 2018-12-28 | $14.90 | $14.96 | $14.84 | $14.94 | $14.94 | 194,760 |
| 2018-12-27 | $14.77 | $14.84 | $14.73 | $14.82 | $14.82 | 163,221 |
| 2018-12-26 | $14.61 | $14.75 | $14.56 | $14.63 | $14.63 | 246,051 |
| 2018-12-24 | $14.28 | $14.39 | $14.28 | $14.37 | $14.37 | 127,849 |
| 2018-12-21 | $14.31 | $14.32 | $14.20 | $14.21 | $14.21 | 371,591 |
| 2018-12-20 | $14.22 | $14.42 | $14.22 | $14.35 | $14.35 | 177,281 |
| 2018-12-19 | $14.29 | $14.41 | $14.14 | $14.16 | $14.16 | 130,283 |
| 2018-12-18 | $14.22 | $14.30 | $14.20 | $14.23 | $14.23 | 270,565 |
| 2018-12-17 | $14.19 | $14.29 | $14.17 | $14.25 | $14.25 | 593,595 |
| 2018-12-14 | $14.09 | $14.21 | $14.09 | $14.16 | $14.16 | 213,089 |
| 2018-12-13 | $14.32 | $14.37 | $14.30 | $14.35 | $14.35 | 76,433 |
| 2018-12-12 | $14.28 | $14.37 | $14.28 | $14.33 | $14.33 | 521,110 |
| 2018-12-11 | $14.22 | $14.30 | $14.12 | $14.15 | $14.15 | 136,367 |
| 2018-12-10 | $14.10 | $14.19 | $14.08 | $14.11 | $14.11 | 127,557 |
| 2018-12-07 | $14.12 | $14.24 | $14.12 | $14.22 | $14.22 | 95,917 |
| 2018-12-06 | $14.03 | $14.08 | $14.01 | $14.06 | $14.06 | 96,037 |
| 2018-12-04 | $14.22 | $14.25 | $14.10 | $14.12 | $14.12 | 115,543 |
| 2018-12-03 | $14.11 | $14.14 | $13.95 | $13.96 | $13.96 | 401,465 |
| 2018-11-30 | $13.77 | $13.79 | $13.67 | $13.78 | $13.78 | 128,528 |
| 2018-11-29 | $13.96 | $13.97 | $13.89 | $13.90 | $13.90 | 46,223 |
| 2018-11-28 | $13.78 | $14.00 | $13.74 | $13.92 | $13.92 | 154,184 |
| 2018-11-27 | $13.87 | $13.87 | $13.71 | $13.74 | $13.74 | 80,557 |
| 2018-11-26 | $13.90 | $13.91 | $13.83 | $13.85 | $13.85 | 57,446 |
| 2018-11-23 | $13.90 | $13.92 | $13.88 | $13.88 | $13.88 | 37,518 |
| 2018-11-21 | $14.07 | $14.16 | $14.06 | $14.09 | $14.09 | 67,437 |
| 2018-11-20 | $14.01 | $14.01 | $13.84 | $13.94 | $13.94 | 68,863 |
| 2018-11-19 | $14.01 | $14.04 | $13.97 | $14.03 | $14.03 | 79,838 |
| 2018-11-16 | $14.00 | $14.03 | $13.95 | $14.01 | $14.01 | 54,180 |
| 2018-11-15 | $13.80 | $13.96 | $13.78 | $13.92 | $13.92 | 91,301 |
| 2018-11-14 | $13.62 | $13.80 | $13.62 | $13.77 | $13.77 | 114,428 |
| 2018-11-13 | $13.63 | $13.71 | $13.58 | $13.61 | $13.61 | 95,558 |
| 2018-11-12 | $13.69 | $13.69 | $13.62 | $13.62 | $13.62 | 129,019 |
| 2018-11-09 | $13.84 | $13.87 | $13.72 | $13.79 | $13.79 | 124,811 |
| 2018-11-08 | $14.04 | $14.07 | $14.00 | $14.05 | $14.05 | 146,837 |
| 2018-11-07 | $14.25 | $14.25 | $14.15 | $14.17 | $14.17 | 88,268 |
| 2018-11-06 | $14.18 | $14.20 | $14.09 | $14.12 | $14.12 | 41,943 |
| 2018-11-05 | $14.26 | $14.32 | $14.21 | $14.25 | $14.25 | 83,592 |
| 2018-11-02 | $14.41 | $14.50 | $14.32 | $14.34 | $14.34 | 83,835 |
| 2018-11-01 | $14.20 | $14.40 | $14.19 | $14.33 | $14.33 | 81,324 |
| 2018-10-31 | $13.90 | $13.94 | $13.86 | $13.90 | $13.90 | 330,567 |
| 2018-10-30 | $14.05 | $14.11 | $14.04 | $14.09 | $14.09 | 97,349 |
| 2018-10-29 | $14.28 | $14.29 | $14.02 | $14.06 | $14.06 | 122,912 |
| 2018-10-26 | $14.27 | $14.37 | $14.27 | $14.29 | $14.29 | 122,763 |
| 2018-10-25 | $14.27 | $14.27 | $14.21 | $14.23 | $14.23 | 73,564 |
| 2018-10-24 | $14.34 | $14.38 | $14.25 | $14.26 | $14.26 | 52,307 |
| 2018-10-23 | $14.39 | $14.40 | $14.32 | $14.34 | $14.34 | 560,641 |
| 2018-10-22 | $14.16 | $14.18 | $14.13 | $14.18 | $14.18 | 77,085 |
| 2018-10-19 | $14.29 | $14.31 | $14.21 | $14.22 | $14.22 | 78,253 |
| 2018-10-18 | $14.19 | $14.26 | $14.14 | $14.19 | $14.19 | 72,256 |
| 2018-10-17 | $14.27 | $14.33 | $14.21 | $14.24 | $14.24 | 506,662 |
| 2018-10-16 | $14.39 | $14.41 | $14.25 | $14.25 | $14.25 | 67,835 |
| 2018-10-15 | $14.31 | $14.36 | $14.27 | $14.28 | $14.28 | 249,325 |
| 2018-10-12 | $14.27 | $14.29 | $14.16 | $14.21 | $14.21 | 155,141 |
| 2018-10-11 | $14.05 | $14.23 | $14.04 | $14.17 | $14.17 | 406,389 |
| 2018-10-10 | $13.97 | $13.97 | $13.87 | $13.91 | $13.91 | 70,323 |
| 2018-10-09 | $13.95 | $14.02 | $13.89 | $14.02 | $14.02 | 45,980 |
| 2018-10-08 | $13.93 | $14.00 | $13.88 | $14.00 | $14.00 | 122,132 |
| 2018-10-05 | $14.29 | $14.31 | $14.19 | $14.23 | $14.23 | 75,087 |
| 2018-10-04 | $14.36 | $14.36 | $14.14 | $14.20 | $14.20 | 93,782 |
| 2018-10-03 | $14.31 | $14.37 | $14.23 | $14.24 | $14.24 | 144,266 |
| 2018-10-02 | $14.39 | $14.51 | $14.24 | $14.27 | $14.27 | 156,189 |
| 2018-10-01 | $14.03 | $14.13 | $13.99 | $14.11 | $14.11 | 271,873 |
| 2018-09-28 | $14.09 | $14.32 | $14.09 | $14.22 | $14.22 | 161,532 |
| 2018-09-27 | $13.83 | $13.91 | $13.81 | $13.89 | $13.89 | 102,892 |
| 2018-09-26 | $14.01 | $14.05 | $13.94 | $13.98 | $13.98 | 239,448 |
| 2018-09-25 | $14.04 | $14.16 | $14.04 | $14.07 | $14.07 | 150,752 |
| 2018-09-24 | $13.90 | $13.98 | $13.88 | $13.89 | $13.89 | 118,042 |
| 2018-09-21 | $13.80 | $13.99 | $13.80 | $13.90 | $13.90 | 93,751 |
| 2018-09-20 | $13.87 | $13.93 | $13.83 | $13.93 | $13.93 | 103,342 |
| 2018-09-19 | $13.83 | $13.95 | $13.82 | $13.85 | $13.85 | 130,094 |
| 2018-09-18 | $13.82 | $13.82 | $13.72 | $13.78 | $13.78 | 89,943 |
| 2018-09-17 | $13.81 | $13.86 | $13.78 | $13.80 | $13.80 | 51,043 |
| 2018-09-14 | $13.81 | $13.84 | $13.68 | $13.70 | $13.70 | 70,110 |
| 2018-09-13 | $13.93 | $13.96 | $13.79 | $13.81 | $13.81 | 206,158 |
| 2018-09-12 | $13.73 | $13.89 | $13.71 | $13.88 | $13.88 | 132,412 |
| 2018-09-11 | $13.67 | $13.78 | $13.58 | $13.74 | $13.74 | 191,006 |
| 2018-09-10 | $13.84 | $13.84 | $13.76 | $13.78 | $13.78 | 91,723 |
| 2018-09-07 | $13.77 | $13.87 | $13.75 | $13.79 | $13.79 | 60,793 |
| 2018-09-06 | $13.84 | $13.89 | $13.73 | $13.79 | $13.79 | 169,118 |
| 2018-09-05 | $13.85 | $13.86 | $13.79 | $13.82 | $13.82 | 75,903 |
| 2018-09-04 | $13.69 | $13.79 | $13.64 | $13.78 | $13.78 | 214,972 |
| 2018-08-31 | $14.16 | $14.21 | $14.11 | $14.12 | $14.12 | 66,389 |
| 2018-08-30 | $14.23 | $14.24 | $14.12 | $14.17 | $14.17 | 87,823 |
| 2018-08-29 | $14.36 | $14.39 | $14.31 | $14.36 | $14.36 | 164,805 |
| 2018-08-28 | $14.50 | $14.53 | $14.29 | $14.32 | $14.32 | 72,803 |
| 2018-08-27 | $14.43 | $14.51 | $14.42 | $14.49 | $14.49 | 71,387 |
| 2018-08-24 | $14.35 | $14.47 | $14.32 | $14.42 | $14.42 | 92,596 |
| 2018-08-23 | $14.22 | $14.26 | $14.09 | $14.11 | $14.11 | 93,627 |
| 2018-08-22 | $14.36 | $14.40 | $14.32 | $14.36 | $14.36 | 71,955 |
| 2018-08-21 | $14.37 | $14.40 | $14.34 | $14.36 | $14.36 | 45,999 |
| 2018-08-20 | $14.34 | $14.37 | $14.27 | $14.37 | $14.37 | 49,260 |
| 2018-08-17 | $14.31 | $14.42 | $14.25 | $14.42 | $14.42 | 94,598 |
| 2018-08-16 | $14.27 | $14.43 | $14.25 | $14.26 | $14.26 | 87,566 |
| 2018-08-15 | $14.36 | $14.36 | $13.99 | $14.04 | $14.04 | 252,307 |
| 2018-08-14 | $14.63 | $14.70 | $14.61 | $14.67 | $14.67 | 62,274 |
| 2018-08-13 | $14.84 | $14.85 | $14.58 | $14.58 | $14.58 | 125,939 |
| 2018-08-10 | $14.94 | $15.02 | $14.88 | $14.92 | $14.92 | 68,156 |
| 2018-08-09 | $15.04 | $15.09 | $15.01 | $15.02 | $15.02 | 40,698 |
| 2018-08-08 | $14.99 | $15.04 | $14.94 | $15.00 | $15.00 | 40,754 |
| 2018-08-07 | $15.01 | $15.01 | $14.93 | $14.96 | $14.96 | 45,425 |
| 2018-08-06 | $14.94 | $14.95 | $14.89 | $14.90 | $14.90 | 49,245 |
| 2018-08-03 | $15.17 | $15.17 | $15.00 | $15.02 | $15.02 | 117,289 |
| 2018-08-02 | $14.99 | $15.00 | $14.90 | $14.91 | $14.91 | 95,360 |
| 2018-08-01 | $15.05 | $15.06 | $14.98 | $14.99 | $14.99 | 63,654 |
| 2018-07-31 | $15.08 | $15.19 | $15.05 | $15.12 | $15.12 | 46,739 |
| 2018-07-30 | $15.08 | $15.13 | $15.06 | $15.08 | $15.08 | 72,110 |
| 2018-07-27 | $15.06 | $15.13 | $15.05 | $15.08 | $15.08 | 51,105 |
| 2018-07-26 | $15.08 | $15.14 | $14.99 | $14.99 | $14.99 | 84,960 |
| 2018-07-25 | $15.18 | $15.20 | $15.12 | $15.19 | $15.19 | 55,300 |
| 2018-07-24 | $15.10 | $15.18 | $15.05 | $15.08 | $15.08 | 45,057 |
| 2018-07-23 | $15.03 | $15.03 | $14.94 | $14.98 | $14.98 | 122,273 |
| 2018-07-20 | $15.02 | $15.12 | $15.02 | $15.10 | $15.10 | 85,347 |
| 2018-07-19 | $14.85 | $15.06 | $14.85 | $14.91 | $14.91 | 147,561 |
| 2018-07-18 | $15.05 | $15.17 | $15.01 | $15.15 | $15.15 | 150,507 |
| 2018-07-17 | $15.19 | $15.27 | $15.14 | $15.17 | $15.17 | 295,699 |
| 2018-07-16 | $15.36 | $15.39 | $15.34 | $15.38 | $15.38 | 43,358 |
| 2018-07-13 | $15.38 | $15.46 | $15.34 | $15.38 | $15.38 | 73,992 |
| 2018-07-12 | $15.48 | $15.57 | $15.47 | $15.52 | $15.52 | 97,128 |
| 2018-07-11 | $15.50 | $15.51 | $15.36 | $15.38 | $15.38 | 96,662 |
| 2018-07-10 | $15.67 | $15.67 | $15.60 | $15.64 | $15.64 | 801,793 |
| 2018-07-09 | $15.74 | $15.78 | $15.66 | $15.69 | $15.69 | 91,187 |
| 2018-07-06 | $15.57 | $15.61 | $15.55 | $15.60 | $15.60 | 49,735 |
| 2018-07-05 | $15.59 | $15.67 | $15.57 | $15.61 | $15.61 | 44,882 |
| 2018-07-03 | $15.57 | $15.63 | $15.56 | $15.56 | $15.56 | 106,135 |
| 2018-07-02 | $15.48 | $15.51 | $15.36 | $15.43 | $15.43 | 167,006 |
| 2018-06-29 | $15.60 | $15.74 | $15.56 | $15.66 | $15.66 | 70,998 |
| 2018-06-28 | $15.62 | $15.62 | $15.51 | $15.59 | $15.59 | 87,036 |
| 2018-06-27 | $15.76 | $15.82 | $15.56 | $15.62 | $15.62 | 168,648 |
| 2018-06-26 | $15.87 | $15.87 | $15.82 | $15.87 | $15.87 | 75,370 |
| 2018-06-25 | $15.92 | $15.93 | $15.87 | $15.91 | $15.91 | 52,580 |
| 2018-06-22 | $15.94 | $16.05 | $15.92 | $16.02 | $16.02 | 73,001 |
| 2018-06-21 | $15.88 | $15.93 | $15.84 | $15.89 | $15.89 | 68,033 |
| 2018-06-20 | $15.88 | $15.91 | $15.85 | $15.87 | $15.87 | 130,536 |
| 2018-06-19 | $15.90 | $15.95 | $15.86 | $15.89 | $15.89 | 168,674 |
| 2018-06-18 | $16.11 | $16.11 | $15.99 | $16.05 | $16.05 | 125,801 |
| 2018-06-15 | $16.51 | $16.51 | $16.02 | $16.14 | $16.14 | 361,142 |
| 2018-06-14 | $16.72 | $16.83 | $16.69 | $16.74 | $16.74 | 128,996 |
| 2018-06-13 | $16.53 | $16.66 | $16.37 | $16.62 | $16.62 | 98,345 |
| 2018-06-12 | $16.44 | $16.50 | $16.38 | $16.41 | $16.41 | 79,544 |
| 2018-06-11 | $16.42 | $16.50 | $16.42 | $16.48 | $16.48 | 111,910 |
| 2018-06-08 | $16.37 | $16.37 | $16.27 | $16.33 | $16.33 | 57,604 |
| 2018-06-07 | $16.36 | $16.44 | $16.22 | $16.26 | $16.26 | 121,208 |
| 2018-06-06 | $16.24 | $16.29 | $16.19 | $16.24 | $16.24 | 321,070 |
| 2018-06-05 | $16.01 | $16.09 | $15.97 | $16.05 | $16.05 | 46,744 |
| 2018-06-04 | $16.07 | $16.10 | $15.97 | $15.98 | $15.98 | 48,550 |
| 2018-06-01 | $15.98 | $16.04 | $15.94 | $15.96 | $15.96 | 41,068 |
| 2018-05-31 | $16.06 | $16.12 | $15.98 | $15.99 | $15.99 | 32,005 |
| 2018-05-30 | $16.00 | $16.12 | $16.00 | $16.08 | $16.08 | 51,768 |
| 2018-05-29 | $15.95 | $16.01 | $15.92 | $15.97 | $15.97 | 94,055 |
| 2018-05-25 | $16.19 | $16.21 | $16.06 | $16.07 | $16.07 | 122,697 |
| 2018-05-24 | $16.14 | $16.25 | $16.13 | $16.23 | $16.23 | 163,949 |
| 2018-05-23 | $15.92 | $16.05 | $15.91 | $16.03 | $16.03 | 79,031 |
| 2018-05-22 | $16.21 | $16.23 | $16.10 | $16.12 | $16.12 | 69,074 |
| 2018-05-21 | $16.06 | $16.09 | $16.00 | $16.08 | $16.08 | 106,543 |
| 2018-05-18 | $15.97 | $16.04 | $15.96 | $16.01 | $16.01 | 45,721 |
| 2018-05-17 | $16.02 | $16.06 | $16.00 | $16.01 | $16.01 | 46,700 |
| 2018-05-16 | $15.87 | $16.00 | $15.85 | $15.94 | $15.94 | 53,761 |
| 2018-05-15 | $15.85 | $15.89 | $15.78 | $15.86 | $15.86 | 189,947 |
| 2018-05-14 | $16.22 | $16.24 | $16.08 | $16.08 | $16.08 | 60,891 |
| 2018-05-11 | $16.39 | $16.39 | $16.22 | $16.24 | $16.24 | 68,044 |
| 2018-05-10 | $16.27 | $16.31 | $16.23 | $16.27 | $16.27 | 200,030 |
| 2018-05-09 | $16.09 | $16.18 | $16.06 | $16.06 | $16.06 | 150,991 |
| 2018-05-08 | $16.02 | $16.09 | $15.90 | $16.06 | $16.06 | 88,114 |
| 2018-05-07 | $16.04 | $16.08 | $16.00 | $16.05 | $16.05 | 43,313 |
| 2018-05-04 | $15.96 | $16.08 | $15.95 | $16.08 | $16.08 | 61,580 |
| 2018-05-03 | $16.10 | $16.12 | $15.98 | $15.99 | $15.99 | 58,198 |
| 2018-05-02 | $15.97 | $16.10 | $15.90 | $15.94 | $15.94 | 183,801 |
| 2018-05-01 | $15.82 | $15.82 | $15.63 | $15.75 | $15.75 | 465,331 |
| 2018-04-30 | $15.84 | $15.99 | $15.79 | $15.91 | $15.91 | 202,944 |
| 2018-04-27 | $16.07 | $16.12 | $16.03 | $16.11 | $16.11 | 182,816 |
| 2018-04-26 | $16.17 | $16.17 | $16.01 | $16.11 | $16.11 | 100,026 |
| 2018-04-25 | $16.15 | $16.17 | $16.09 | $16.13 | $16.13 | 113,847 |
| 2018-04-24 | $16.22 | $16.32 | $16.21 | $16.31 | $16.31 | 137,526 |
| 2018-04-23 | $16.32 | $16.35 | $16.17 | $16.20 | $16.20 | 162,803 |
| 2018-04-20 | $16.70 | $16.76 | $16.68 | $16.68 | $16.68 | 45,511 |
| 2018-04-19 | $16.82 | $16.91 | $16.65 | $16.81 | $16.81 | 149,937 |
| 2018-04-18 | $16.69 | $16.81 | $16.65 | $16.73 | $16.73 | 326,348 |
| 2018-04-17 | $16.26 | $16.37 | $16.23 | $16.33 | $16.33 | 94,226 |
| 2018-04-16 | $16.30 | $16.34 | $16.23 | $16.24 | $16.24 | 145,817 |
| 2018-04-13 | $16.19 | $16.26 | $16.18 | $16.21 | $16.21 | 100,455 |
| 2018-04-12 | $16.12 | $16.12 | $16.03 | $16.06 | $16.06 | 77,306 |
| 2018-04-11 | $16.20 | $16.44 | $16.20 | $16.23 | $16.23 | 179,186 |
| 2018-04-10 | $16.19 | $16.22 | $16.10 | $16.15 | $16.15 | 72,524 |
| 2018-04-09 | $16.00 | $16.13 | $15.96 | $16.09 | $16.09 | 155,692 |
| 2018-04-06 | $16.05 | $16.07 | $15.92 | $15.95 | $15.95 | 79,029 |
| 2018-04-05 | $15.79 | $16.00 | $15.79 | $15.98 | $15.98 | 71,884 |
| 2018-04-04 | $15.90 | $15.97 | $15.84 | $15.89 | $15.89 | 315,740 |
| 2018-04-03 | $16.03 | $16.06 | $15.95 | $16.00 | $16.00 | 124,255 |
| 2018-04-02 | $16.15 | $16.25 | $16.12 | $16.19 | $16.19 | 207,504 |
| 2018-03-29 | $15.83 | $15.95 | $15.83 | $15.94 | $15.94 | 122,128 |
| 2018-03-28 | $15.95 | $15.95 | $15.84 | $15.88 | $15.88 | 213,519 |
| 2018-03-27 | $16.16 | $16.16 | $16.06 | $16.10 | $16.10 | 134,796 |
| 2018-03-26 | $16.28 | $16.36 | $16.16 | $16.27 | $16.27 | 196,672 |
| 2018-03-23 | $16.21 | $16.25 | $16.11 | $16.11 | $16.11 | 142,309 |
| 2018-03-22 | $16.05 | $16.07 | $15.93 | $15.98 | $15.98 | 69,991 |
| 2018-03-21 | $16.03 | $16.22 | $15.95 | $16.19 | $16.19 | 136,351 |
| 2018-03-20 | $15.84 | $15.84 | $15.71 | $15.79 | $15.79 | 93,602 |
| 2018-03-19 | $15.90 | $15.94 | $15.84 | $15.91 | $15.91 | 84,775 |
| 2018-03-16 | $15.98 | $15.99 | $15.81 | $15.92 | $15.92 | 132,168 |
| 2018-03-15 | $16.04 | $16.04 | $15.96 | $15.96 | $15.96 | 73,463 |
| 2018-03-14 | $16.14 | $16.15 | $16.10 | $16.13 | $16.13 | 32,149 |
| 2018-03-13 | $16.16 | $16.20 | $16.08 | $16.14 | $16.14 | 37,516 |
| 2018-03-12 | $16.06 | $16.14 | $16.04 | $16.13 | $16.13 | 42,889 |
| 2018-03-09 | $16.04 | $16.26 | $16.00 | $16.17 | $16.17 | 126,698 |
| 2018-03-08 | $16.07 | $16.08 | $16.01 | $16.08 | $16.08 | 23,823 |
| 2018-03-07 | $16.18 | $16.18 | $16.01 | $16.05 | $16.05 | 49,815 |
| 2018-03-06 | $16.22 | $16.43 | $16.22 | $16.32 | $16.32 | 142,744 |
| 2018-03-05 | $16.00 | $16.02 | $15.94 | $16.01 | $16.01 | 87,778 |
| 2018-03-02 | $16.15 | $16.15 | $16.03 | $16.10 | $16.10 | 38,427 |
| 2018-03-01 | $15.84 | $16.14 | $15.75 | $16.08 | $16.08 | 163,246 |
| 2018-02-28 | $16.04 | $16.09 | $15.97 | $15.99 | $15.99 | 59,069 |
| 2018-02-27 | $16.16 | $16.17 | $15.92 | $16.01 | $16.01 | 122,193 |
| 2018-02-26 | $16.18 | $16.22 | $16.10 | $16.21 | $16.21 | 89,464 |
| 2018-02-23 | $16.16 | $16.16 | $16.09 | $16.11 | $16.11 | 106,121 |
| 2018-02-22 | $16.16 | $16.26 | $16.13 | $16.19 | $16.19 | 79,804 |
| 2018-02-21 | $16.16 | $16.34 | $16.05 | $16.08 | $16.08 | 145,588 |
| 2018-02-20 | $16.22 | $16.24 | $16.03 | $16.05 | $16.05 | 119,937 |
| 2018-02-16 | $16.36 | $16.40 | $16.20 | $16.27 | $16.27 | 203,964 |
| 2018-02-15 | $16.44 | $16.48 | $16.22 | $16.45 | $16.45 | 145,103 |
| 2018-02-14 | $16.20 | $16.50 | $16.20 | $16.46 | $16.46 | 143,378 |
| 2018-02-13 | $16.12 | $16.19 | $16.06 | $16.15 | $16.15 | 1,443,750 |
| 2018-02-12 | $16.04 | $16.21 | $16.03 | $16.11 | $16.11 | 1,298,260 |
| 2018-02-09 | $15.92 | $15.92 | $15.79 | $15.91 | $15.91 | 167,906 |
| 2018-02-08 | $16.04 | $16.04 | $15.94 | $15.97 | $15.97 | 99,356 |
| 2018-02-07 | $16.06 | $16.10 | $15.87 | $15.92 | $15.92 | 231,543 |
| 2018-02-06 | $16.28 | $16.28 | $16.17 | $16.18 | $16.18 | 126,105 |
| 2018-02-05 | $16.44 | $16.46 | $16.25 | $16.28 | $16.28 | 134,356 |
| 2018-02-02 | $16.56 | $16.56 | $16.16 | $16.18 | $16.18 | 292,422 |
| 2018-02-01 | $16.71 | $16.82 | $16.68 | $16.81 | $16.81 | 67,024 |
| 2018-01-31 | $16.81 | $16.94 | $16.74 | $16.91 | $16.91 | 90,939 |
| 2018-01-30 | $16.86 | $16.86 | $16.64 | $16.68 | $16.68 | 118,088 |
| 2018-01-29 | $16.83 | $16.83 | $16.69 | $16.75 | $16.75 | 112,007 |
| 2018-01-26 | $16.93 | $17.04 | $16.92 | $16.97 | $16.97 | 147,605 |
| 2018-01-25 | $17.10 | $17.20 | $16.65 | $16.86 | $16.86 | 173,292 |
| 2018-01-24 | $16.93 | $17.18 | $16.92 | $17.12 | $17.12 | 237,490 |
| 2018-01-23 | $16.39 | $16.63 | $16.35 | $16.62 | $16.62 | 107,307 |
| 2018-01-22 | $16.61 | $16.62 | $16.54 | $16.58 | $16.58 | 30,972 |
| 2018-01-19 | $16.60 | $16.66 | $16.56 | $16.59 | $16.59 | 47,837 |
| 2018-01-18 | $16.62 | $16.76 | $16.49 | $16.52 | $16.52 | 96,947 |
| 2018-01-17 | $16.73 | $16.77 | $16.56 | $16.60 | $16.60 | 88,995 |
| 2018-01-16 | $16.66 | $16.80 | $16.64 | $16.79 | $16.79 | 86,712 |
| 2018-01-12 | $16.64 | $16.85 | $16.63 | $16.82 | $16.82 | 125,425 |
| 2018-01-11 | $16.56 | $16.60 | $16.45 | $16.55 | $16.55 | 85,245 |
| 2018-01-10 | $16.61 | $16.63 | $16.51 | $16.54 | $16.54 | 1,534,167 |
| 2018-01-09 | $16.54 | $16.60 | $16.50 | $16.56 | $16.56 | 113,580 |
| 2018-01-08 | $16.70 | $16.73 | $16.61 | $16.69 | $16.69 | 150,734 |
| 2018-01-05 | $16.72 | $16.83 | $16.71 | $16.77 | $16.77 | 129,264 |
| 2018-01-04 | $16.75 | $16.83 | $16.74 | $16.77 | $16.77 | 119,343 |
| 2018-01-03 | $16.73 | $16.80 | $16.63 | $16.71 | $16.71 | 173,462 |
| 2018-01-02 | $16.66 | $16.77 | $16.66 | $16.75 | $16.75 | 160,076 |
| 2017-12-29 | $16.57 | $16.68 | $16.48 | $16.52 | $16.52 | 133,512 |
| 2017-12-28 | $16.38 | $16.45 | $16.37 | $16.41 | $16.41 | 151,022 |
| 2017-12-27 | $16.22 | $16.30 | $16.18 | $16.27 | $16.27 | 110,053 |
| 2017-12-26 | $16.07 | $16.15 | $16.05 | $16.12 | $16.12 | 117,183 |
| 2017-12-22 | $15.93 | $16.00 | $15.83 | $15.93 | $15.93 | 129,738 |
| 2017-12-21 | $15.80 | $15.83 | $15.71 | $15.73 | $15.73 | 106,330 |
| 2017-12-20 | $15.83 | $15.84 | $15.75 | $15.77 | $15.77 | 75,601 |
| 2017-12-19 | $15.70 | $15.74 | $15.66 | $15.73 | $15.73 | 292,118 |
| 2017-12-18 | $15.72 | $15.77 | $15.69 | $15.73 | $15.73 | 150,813 |
| 2017-12-15 | $15.63 | $15.68 | $15.59 | $15.66 | $15.66 | 108,381 |
| 2017-12-14 | $15.47 | $15.55 | $15.44 | $15.52 | $15.52 | 122,576 |
| 2017-12-13 | $15.35 | $15.75 | $15.29 | $15.66 | $15.66 | 353,576 |
| 2017-12-12 | $15.27 | $15.37 | $15.24 | $15.34 | $15.34 | 145,445 |
| 2017-12-11 | $15.37 | $15.42 | $15.31 | $15.35 | $15.35 | 134,017 |
| 2017-12-08 | $15.42 | $15.50 | $15.38 | $15.46 | $15.46 | 146,495 |
| 2017-12-07 | $15.41 | $15.47 | $15.27 | $15.36 | $15.36 | 283,662 |
| 2017-12-06 | $15.62 | $15.67 | $15.54 | $15.60 | $15.60 | 155,541 |
| 2017-12-05 | $15.80 | $15.80 | $15.64 | $15.73 | $15.73 | 132,739 |
| 2017-12-04 | $15.97 | $15.97 | $15.85 | $15.95 | $15.95 | 93,940 |
| 2017-12-01 | $15.93 | $16.14 | $15.85 | $16.05 | $16.05 | 176,061 |
| 2017-11-30 | $15.99 | $16.07 | $15.92 | $16.04 | $16.04 | 243,062 |
| 2017-11-29 | $16.28 | $16.31 | $16.12 | $16.16 | $16.16 | 223,867 |
| 2017-11-28 | $16.65 | $16.65 | $16.36 | $16.44 | $16.44 | 152,403 |
| 2017-11-27 | $16.74 | $16.75 | $16.61 | $16.63 | $16.63 | 48,578 |
| 2017-11-24 | $16.63 | $16.72 | $16.60 | $16.62 | $16.62 | 24,053 |
| 2017-11-22 | $16.69 | $16.74 | $16.67 | $16.72 | $16.72 | 64,188 |
| 2017-11-21 | $16.57 | $16.63 | $16.52 | $16.53 | $16.53 | 86,264 |
| 2017-11-20 | $16.68 | $16.70 | $16.44 | $16.52 | $16.52 | 146,725 |
| 2017-11-17 | $16.68 | $16.94 | $16.64 | $16.86 | $16.86 | 113,733 |
| 2017-11-16 | $16.64 | $16.70 | $16.63 | $16.66 | $16.66 | 36,837 |
| 2017-11-15 | $16.72 | $16.74 | $16.54 | $16.56 | $16.56 | 67,339 |
| 2017-11-14 | $16.54 | $16.68 | $16.47 | $16.60 | $16.60 | 64,308 |
| 2017-11-13 | $16.56 | $16.65 | $16.53 | $16.61 | $16.61 | 114,782 |
| 2017-11-10 | $16.63 | $16.68 | $16.39 | $16.49 | $16.49 | 74,345 |
| 2017-11-09 | $16.56 | $16.63 | $16.52 | $16.59 | $16.59 | 71,898 |
| 2017-11-08 | $16.64 | $16.80 | $16.59 | $16.59 | $16.59 | 82,197 |
| 2017-11-07 | $16.74 | $16.77 | $16.51 | $16.54 | $16.54 | 69,031 |
| 2017-11-06 | $16.47 | $16.83 | $16.47 | $16.83 | $16.83 | 100,444 |
| 2017-11-03 | $16.75 | $16.75 | $16.38 | $16.45 | $16.45 | 103,540 |
| 2017-11-02 | $16.73 | $16.81 | $16.62 | $16.70 | $16.70 | 56,000 |
| 2017-11-01 | $16.47 | $16.75 | $16.47 | $16.73 | $16.73 | 132,794 |
| 2017-10-31 | $16.36 | $16.37 | $16.25 | $16.32 | $16.32 | 88,379 |
| 2017-10-30 | $16.26 | $16.48 | $16.26 | $16.44 | $16.44 | 77,607 |
| 2017-10-27 | $16.26 | $16.45 | $16.22 | $16.43 | $16.43 | 102,629 |
| 2017-10-26 | $16.49 | $16.52 | $16.34 | $16.37 | $16.37 | 44,105 |
| 2017-10-25 | $16.57 | $16.57 | $16.47 | $16.53 | $16.53 | 67,338 |
| 2017-10-24 | $16.56 | $16.62 | $16.47 | $16.55 | $16.55 | 87,932 |
| 2017-10-23 | $16.51 | $16.70 | $16.45 | $16.68 | $16.68 | 100,478 |
| 2017-10-20 | $16.70 | $16.78 | $16.52 | $16.62 | $16.62 | 139,508 |
| 2017-10-19 | $16.59 | $16.84 | $16.59 | $16.81 | $16.81 | 65,838 |
| 2017-10-18 | $16.59 | $16.61 | $16.55 | $16.58 | $16.58 | 60,477 |
| 2017-10-17 | $16.65 | $16.68 | $16.56 | $16.62 | $16.62 | 136,432 |
| 2017-10-16 | $16.97 | $17.03 | $16.70 | $16.80 | $16.80 | 131,581 |
| 2017-10-13 | $16.92 | $16.98 | $16.86 | $16.97 | $16.97 | 66,532 |
| 2017-10-12 | $16.75 | $16.84 | $16.70 | $16.80 | $16.80 | 50,515 |
| 2017-10-11 | $16.72 | $16.81 | $16.65 | $16.80 | $16.80 | 41,351 |
| 2017-10-10 | $16.77 | $16.81 | $16.70 | $16.70 | $16.70 | 62,186 |
| 2017-10-09 | $16.48 | $16.57 | $16.47 | $16.56 | $16.56 | 121,543 |
| 2017-10-06 | $16.18 | $16.46 | $15.95 | $16.37 | $16.37 | 208,516 |
| 2017-10-05 | $16.29 | $16.33 | $16.19 | $16.21 | $16.21 | 65,738 |
| 2017-10-04 | $16.25 | $16.27 | $16.15 | $16.20 | $16.20 | 98,234 |
| 2017-10-03 | $16.22 | $16.26 | $16.21 | $16.23 | $16.23 | 56,744 |
| 2017-10-02 | $16.22 | $16.29 | $16.18 | $16.18 | $16.18 | 56,572 |
| 2017-09-29 | $16.39 | $16.42 | $16.23 | $16.26 | $16.26 | 89,539 |
| 2017-09-28 | $16.40 | $16.48 | $16.33 | $16.44 | $16.44 | 39,397 |
| 2017-09-27 | $16.35 | $16.51 | $16.34 | $16.35 | $16.35 | 70,873 |
| 2017-09-26 | $16.55 | $16.55 | $16.39 | $16.43 | $16.43 | 72,296 |
| 2017-09-25 | $16.48 | $16.76 | $16.43 | $16.74 | $16.74 | 92,564 |
| 2017-09-22 | $16.54 | $16.62 | $16.52 | $16.57 | $16.57 | 46,989 |
| 2017-09-21 | $16.48 | $16.63 | $16.47 | $16.57 | $16.57 | 76,921 |
| 2017-09-20 | $16.84 | $16.95 | $16.56 | $16.73 | $16.73 | 89,644 |
| 2017-09-19 | $16.81 | $16.91 | $16.78 | $16.90 | $16.90 | 80,561 |
| 2017-09-18 | $16.93 | $16.95 | $16.66 | $16.80 | $16.80 | 296,901 |
| 2017-09-15 | $17.26 | $17.26 | $17.17 | $17.17 | $17.17 | 63,354 |
| 2017-09-14 | $17.26 | $17.34 | $17.26 | $17.32 | $17.32 | 34,771 |
| 2017-09-13 | $17.37 | $17.38 | $17.24 | $17.32 | $17.32 | 76,595 |
| 2017-09-12 | $17.38 | $17.45 | $17.37 | $17.45 | $17.45 | 43,762 |
| 2017-09-11 | $17.39 | $17.48 | $17.31 | $17.33 | $17.33 | 91,301 |
| 2017-09-08 | $17.68 | $17.68 | $17.46 | $17.57 | $17.57 | 189,583 |
| 2017-09-07 | $17.54 | $17.70 | $17.54 | $17.68 | $17.68 | 90,583 |
| 2017-09-06 | $17.53 | $17.55 | $17.39 | $17.43 | $17.43 | 103,767 |
| 2017-09-05 | $17.48 | $17.56 | $17.40 | $17.47 | $17.47 | 119,655 |
| 2017-09-01 | $17.25 | $17.32 | $17.09 | $17.27 | $17.27 | 153,471 |
| 2017-08-31 | $17.00 | $17.20 | $16.99 | $17.19 | $17.19 | 92,502 |
| 2017-08-30 | $16.97 | $17.03 | $16.96 | $16.99 | $16.99 | 66,848 |
| 2017-08-29 | $17.20 | $17.21 | $16.87 | $16.96 | $16.96 | 109,255 |
| 2017-08-28 | $16.79 | $17.06 | $16.76 | $17.04 | $17.04 | 142,716 |
| 2017-08-25 | $16.73 | $16.73 | $16.35 | $16.64 | $16.64 | 127,313 |
| 2017-08-24 | $16.57 | $16.59 | $16.48 | $16.55 | $16.55 | 51,828 |
| 2017-08-23 | $16.66 | $16.68 | $16.58 | $16.67 | $16.67 | 46,724 |
| 2017-08-22 | $16.66 | $16.68 | $16.47 | $16.59 | $16.59 | 52,682 |
| 2017-08-21 | $16.66 | $16.70 | $16.57 | $16.60 | $16.60 | 48,776 |
| 2017-08-18 | $16.75 | $16.77 | $16.58 | $16.63 | $16.63 | 93,680 |
| 2017-08-17 | $16.70 | $16.75 | $16.57 | $16.64 | $16.64 | 58,218 |
| 2017-08-16 | $16.30 | $16.71 | $16.30 | $16.68 | $16.68 | 93,093 |
| 2017-08-15 | $16.22 | $16.34 | $16.20 | $16.26 | $16.26 | 143,782 |
| 2017-08-14 | $16.68 | $16.75 | $16.61 | $16.66 | $16.66 | 94,486 |
| 2017-08-11 | $16.61 | $16.70 | $16.55 | $16.69 | $16.69 | 199,469 |
| 2017-08-10 | $16.80 | $16.82 | $16.64 | $16.70 | $16.70 | 135,171 |
| 2017-08-09 | $16.38 | $16.52 | $16.36 | $16.50 | $16.50 | 148,865 |
| 2017-08-08 | $16.01 | $16.09 | $15.87 | $16.06 | $16.06 | 112,519 |
| 2017-08-07 | $15.78 | $15.90 | $15.78 | $15.85 | $15.85 | 61,687 |
| 2017-08-04 | $16.05 | $16.06 | $15.82 | $15.89 | $15.89 | 165,896 |
| 2017-08-03 | $16.22 | $16.29 | $16.21 | $16.24 | $16.24 | 76,312 |
| 2017-08-02 | $16.20 | $16.35 | $16.17 | $16.19 | $16.19 | 120,989 |
| 2017-08-01 | $16.34 | $16.43 | $16.30 | $16.30 | $16.30 | 77,034 |
| 2017-07-31 | $16.40 | $16.47 | $16.37 | $16.43 | $16.43 | 134,383 |
| 2017-07-28 | $16.26 | $16.36 | $16.26 | $16.32 | $16.32 | 63,755 |
| 2017-07-27 | $16.41 | $16.41 | $16.17 | $16.18 | $16.18 | 62,387 |
| 2017-07-26 | $16.06 | $16.29 | $16.04 | $16.27 | $16.27 | 78,811 |
| 2017-07-25 | $16.14 | $16.22 | $16.06 | $16.09 | $16.09 | 127,237 |
| 2017-07-24 | $16.17 | $16.17 | $16.06 | $16.08 | $16.08 | 58,779 |
| 2017-07-21 | $16.07 | $16.13 | $16.04 | $16.10 | $16.10 | 123,700 |
| 2017-07-20 | $15.88 | $16.02 | $15.81 | $15.93 | $15.93 | 70,799 |
| 2017-07-19 | $15.93 | $15.97 | $15.85 | $15.91 | $15.91 | 84,723 |
| 2017-07-18 | $15.85 | $15.95 | $15.83 | $15.89 | $15.89 | 67,434 |
| 2017-07-17 | $15.78 | $15.82 | $15.73 | $15.74 | $15.74 | 124,435 |
| 2017-07-14 | $15.63 | $15.71 | $15.52 | $15.59 | $15.59 | 84,107 |
| 2017-07-13 | $15.54 | $15.54 | $15.34 | $15.36 | $15.36 | 83,441 |
| 2017-07-12 | $15.58 | $15.62 | $15.53 | $15.55 | $15.55 | 225,624 |
| 2017-07-11 | $15.33 | $15.49 | $15.25 | $15.47 | $15.47 | 200,287 |
| 2017-07-10 | $14.94 | $15.37 | $14.92 | $15.30 | $15.30 | 190,820 |
| 2017-07-07 | $15.45 | $15.45 | $15.00 | $15.22 | $15.22 | 371,450 |
| 2017-07-06 | $15.64 | $15.66 | $15.57 | $15.65 | $15.65 | 88,062 |
| 2017-07-05 | $15.56 | $15.69 | $15.54 | $15.67 | $15.67 | 207,191 |
| 2017-07-03 | $15.87 | $15.93 | $15.73 | $15.78 | $15.78 | 223,931 |
| 2017-06-30 | $16.21 | $16.29 | $16.21 | $16.23 | $16.23 | 83,793 |
| 2017-06-29 | $16.25 | $16.34 | $16.22 | $16.24 | $16.24 | 113,575 |
| 2017-06-28 | $16.39 | $16.44 | $16.34 | $16.44 | $16.44 | 41,643 |
| 2017-06-27 | $16.23 | $16.37 | $16.19 | $16.31 | $16.31 | 45,411 |
| 2017-06-26 | $16.21 | $16.25 | $16.17 | $16.19 | $16.19 | 110,024 |
| 2017-06-23 | $16.35 | $16.36 | $16.29 | $16.32 | $16.32 | 66,535 |
| 2017-06-22 | $16.19 | $16.24 | $16.15 | $16.19 | $16.19 | 67,351 |
| 2017-06-21 | $16.03 | $16.08 | $16.00 | $16.06 | $16.06 | 46,572 |
| 2017-06-20 | $16.08 | $16.11 | $16.02 | $16.08 | $16.08 | 57,382 |
| 2017-06-19 | $16.18 | $16.20 | $16.10 | $16.10 | $16.10 | 157,891 |
| 2017-06-16 | $16.30 | $16.33 | $16.27 | $16.30 | $16.30 | 53,142 |
| 2017-06-15 | $16.34 | $16.45 | $16.31 | $16.39 | $16.39 | 71,748 |
| 2017-06-14 | $16.83 | $16.90 | $16.46 | $16.47 | $16.47 | 216,125 |
| 2017-06-13 | $16.37 | $16.51 | $16.34 | $16.47 | $16.47 | 118,495 |
| 2017-06-12 | $16.65 | $16.70 | $16.52 | $16.56 | $16.56 | 106,468 |
| 2017-06-09 | $16.83 | $16.88 | $16.77 | $16.82 | $16.82 | 118,038 |
| 2017-06-08 | $17.20 | $17.20 | $16.89 | $17.01 | $17.01 | 281,316 |
| 2017-06-07 | $17.24 | $17.32 | $17.12 | $17.18 | $17.18 | 53,503 |
| 2017-06-06 | $17.27 | $17.33 | $17.24 | $17.28 | $17.28 | 41,372 |
| 2017-06-05 | $17.19 | $17.24 | $17.13 | $17.15 | $17.15 | 46,408 |
| 2017-06-02 | $17.00 | $17.16 | $16.97 | $17.12 | $17.12 | 169,748 |
| 2017-06-01 | $16.69 | $16.93 | $16.66 | $16.90 | $16.90 | 86,585 |
| 2017-05-31 | $16.88 | $17.02 | $16.88 | $16.92 | $16.92 | 45,566 |
| 2017-05-30 | $16.93 | $17.05 | $16.93 | $17.01 | $17.01 | 71,953 |
| 2017-05-26 | $16.92 | $16.98 | $16.84 | $16.93 | $16.93 | 75,679 |
| 2017-05-25 | $16.81 | $16.85 | $16.75 | $16.75 | $16.75 | 38,439 |
| 2017-05-24 | $16.64 | $16.81 | $16.64 | $16.80 | $16.80 | 48,533 |
| 2017-05-23 | $16.87 | $16.90 | $16.65 | $16.69 | $16.69 | 71,516 |
| 2017-05-22 | $16.64 | $16.81 | $16.62 | $16.75 | $16.75 | 173,850 |
| 2017-05-19 | $16.47 | $16.47 | $16.36 | $16.46 | $16.46 | 81,906 |
| 2017-05-18 | $16.39 | $16.39 | $16.10 | $16.23 | $16.23 | 100,092 |
| 2017-05-17 | $16.59 | $16.65 | $16.39 | $16.51 | $16.51 | 260,468 |
| 2017-05-16 | $16.34 | $16.50 | $16.32 | $16.45 | $16.45 | 168,634 |
| 2017-05-15 | $16.39 | $16.39 | $16.23 | $16.26 | $16.26 | 173,901 |
| 2017-05-12 | $16.07 | $16.11 | $16.03 | $16.07 | $16.07 | 63,438 |
| 2017-05-11 | $15.86 | $15.97 | $15.86 | $15.95 | $15.95 | 91,182 |
| 2017-05-10 | $15.88 | $15.88 | $15.82 | $15.84 | $15.84 | 63,601 |
| 2017-05-09 | $15.85 | $15.85 | $15.71 | $15.78 | $15.78 | 86,733 |
| 2017-05-08 | $15.94 | $15.96 | $15.88 | $15.92 | $15.92 | 127,805 |
| 2017-05-05 | $15.92 | $16.01 | $15.87 | $16.01 | $16.01 | 137,898 |
| 2017-05-04 | $15.97 | $16.07 | $15.85 | $15.93 | $15.93 | 135,035 |
| 2017-05-03 | $16.30 | $16.31 | $16.08 | $16.10 | $16.10 | 179,173 |
| 2017-05-02 | $16.49 | $16.49 | $16.41 | $16.44 | $16.44 | 168,815 |
| 2017-05-01 | $16.74 | $16.80 | $16.42 | $16.51 | $16.51 | 151,356 |
| 2017-04-28 | $16.83 | $16.90 | $16.77 | $16.83 | $16.83 | 82,655 |
| 2017-04-27 | $17.00 | $17.02 | $16.87 | $16.90 | $16.90 | 122,562 |
| 2017-04-26 | $17.11 | $17.12 | $16.93 | $17.10 | $17.10 | 172,859 |
| 2017-04-25 | $17.27 | $17.33 | $17.16 | $17.22 | $17.22 | 106,998 |
| 2017-04-24 | $17.37 | $17.54 | $17.34 | $17.52 | $17.52 | 233,397 |
| 2017-04-21 | $17.51 | $17.55 | $17.41 | $17.55 | $17.55 | 161,791 |
| 2017-04-20 | $17.66 | $17.74 | $17.46 | $17.60 | $17.60 | 224,329 |
| 2017-04-19 | $17.83 | $17.83 | $17.69 | $17.71 | $17.71 | 62,520 |
| 2017-04-18 | $17.98 | $17.98 | $17.68 | $17.89 | $17.89 | 171,591 |
| 2017-04-17 | $18.09 | $18.13 | $17.95 | $18.00 | $18.00 | 81,353 |
| 2017-04-13 | $18.14 | $18.15 | $18.00 | $18.11 | $18.11 | 137,498 |
| 2017-04-12 | $17.91 | $18.02 | $17.84 | $18.01 | $18.01 | 76,865 |
| 2017-04-11 | $17.65 | $17.91 | $17.64 | $17.87 | $17.87 | 86,861 |
| 2017-04-10 | $17.47 | $17.56 | $17.34 | $17.53 | $17.53 | 96,959 |
| 2017-04-07 | $17.94 | $17.98 | $17.47 | $17.58 | $17.58 | 157,528 |
| 2017-04-06 | $17.76 | $17.84 | $17.76 | $17.83 | $17.83 | 64,241 |
| 2017-04-05 | $17.78 | $17.90 | $17.73 | $17.88 | $17.88 | 79,326 |
| 2017-04-04 | $17.90 | $17.94 | $17.79 | $17.89 | $17.89 | 134,857 |
| 2017-04-03 | $17.77 | $17.84 | $17.77 | $17.80 | $17.80 | 59,920 |
| 2017-03-31 | $17.80 | $17.84 | $17.76 | $17.79 | $17.79 | 89,481 |
| 2017-03-30 | $17.72 | $17.87 | $17.70 | $17.71 | $17.71 | 67,885 |
| 2017-03-29 | $17.68 | $17.82 | $17.68 | $17.81 | $17.81 | 59,433 |
| 2017-03-28 | $17.74 | $17.82 | $17.67 | $17.73 | $17.73 | 131,454 |
| 2017-03-27 | $17.67 | $17.71 | $17.60 | $17.69 | $17.69 | 128,507 |
| 2017-03-24 | $17.24 | $17.38 | $17.22 | $17.35 | $17.35 | 67,012 |
| 2017-03-23 | $17.26 | $17.27 | $17.16 | $17.18 | $17.18 | 46,022 |
| 2017-03-22 | $17.14 | $17.17 | $17.09 | $17.13 | $17.13 | 78,592 |
| 2017-03-21 | $17.14 | $17.20 | $17.10 | $17.13 | $17.13 | 94,942 |
| 2017-03-20 | $17.02 | $17.06 | $16.96 | $17.02 | $17.02 | 63,559 |
| 2017-03-17 | $16.93 | $17.02 | $16.93 | $17.00 | $17.00 | 48,447 |
| 2017-03-16 | $17.09 | $17.09 | $16.86 | $16.93 | $16.93 | 59,105 |
| 2017-03-15 | $16.53 | $16.96 | $16.45 | $16.95 | $16.95 | 131,372 |
| 2017-03-14 | $16.57 | $16.63 | $16.48 | $16.51 | $16.51 | 126,827 |
| 2017-03-13 | $16.61 | $16.64 | $16.57 | $16.59 | $16.59 | 77,074 |
| 2017-03-10 | $16.60 | $16.66 | $16.51 | $16.66 | $16.66 | 137,324 |
| 2017-03-09 | $16.84 | $16.86 | $16.56 | $16.58 | $16.58 | 182,065 |
| 2017-03-08 | $16.94 | $16.96 | $16.84 | $16.85 | $16.85 | 229,188 |
| 2017-03-07 | $17.18 | $17.21 | $17.07 | $17.09 | $17.09 | 123,054 |
| 2017-03-06 | $17.47 | $17.47 | $17.31 | $17.38 | $17.38 | 120,692 |
| 2017-03-03 | $17.34 | $17.57 | $17.27 | $17.54 | $17.54 | 92,128 |
| 2017-03-02 | $17.90 | $17.96 | $17.28 | $17.36 | $17.36 | 413,443 |
| 2017-03-01 | $17.88 | $18.05 | $17.88 | $17.99 | $17.99 | 106,770 |
| 2017-02-28 | $17.98 | $18.05 | $17.90 | $17.92 | $17.92 | 145,734 |
| 2017-02-27 | $17.96 | $18.08 | $17.82 | $17.82 | $17.82 | 144,597 |
| 2017-02-24 | $17.92 | $18.00 | $17.84 | $17.95 | $17.95 | 147,853 |
| 2017-02-23 | $17.78 | $17.81 | $17.66 | $17.77 | $17.77 | 99,967 |
| 2017-02-22 | $17.60 | $17.65 | $17.53 | $17.65 | $17.65 | 63,686 |
| 2017-02-21 | $17.50 | $17.67 | $17.44 | $17.58 | $17.58 | 103,836 |
| 2017-02-17 | $17.60 | $17.67 | $17.58 | $17.61 | $17.61 | 78,540 |
| 2017-02-16 | $17.65 | $17.72 | $17.63 | $17.67 | $17.67 | 102,525 |
| 2017-02-15 | $17.43 | $17.58 | $17.43 | $17.58 | $17.58 | 80,679 |
| 2017-02-14 | $17.65 | $17.66 | $17.35 | $17.54 | $17.54 | 167,685 |
| 2017-02-13 | $17.50 | $17.52 | $17.37 | $17.43 | $17.43 | 150,709 |
| 2017-02-10 | $17.28 | $17.61 | $17.28 | $17.56 | $17.56 | 304,500 |
| 2017-02-09 | $17.42 | $17.45 | $17.24 | $17.29 | $17.29 | 134,363 |
| 2017-02-08 | $17.42 | $17.47 | $17.29 | $17.37 | $17.37 | 86,758 |
| 2017-02-07 | $17.29 | $17.39 | $17.29 | $17.32 | $17.32 | 115,856 |
| 2017-02-06 | $17.23 | $17.36 | $17.18 | $17.36 | $17.36 | 260,613 |
| 2017-02-03 | $17.01 | $17.14 | $16.99 | $17.07 | $17.07 | 156,918 |
| 2017-02-02 | $17.25 | $17.27 | $17.03 | $17.08 | $17.08 | 87,621 |
| 2017-02-01 | $17.05 | $17.23 | $16.99 | $17.14 | $17.14 | 100,094 |
| 2017-01-31 | $17.10 | $17.21 | $17.03 | $17.18 | $17.18 | 221,528 |
| 2017-01-30 | $16.80 | $16.88 | $16.70 | $16.75 | $16.75 | 538,868 |
| 2017-01-27 | $16.41 | $16.85 | $16.36 | $16.73 | $16.73 | 131,835 |
| 2017-01-26 | $16.45 | $16.51 | $16.33 | $16.44 | $16.44 | 66,537 |
| 2017-01-25 | $16.46 | $16.64 | $16.41 | $16.62 | $16.62 | 938,033 |
| 2017-01-24 | $16.79 | $16.88 | $16.64 | $16.73 | $16.73 | 55,084 |
| 2017-01-23 | $16.74 | $16.80 | $16.71 | $16.79 | $16.79 | 95,374 |
| 2017-01-20 | $16.62 | $16.78 | $16.53 | $16.70 | $16.70 | 53,967 |
| 2017-01-19 | $16.45 | $16.65 | $16.38 | $16.63 | $16.63 | 82,682 |
| 2017-01-18 | $16.80 | $16.93 | $16.67 | $16.70 | $16.70 | 97,906 |
| 2017-01-17 | $16.71 | $16.82 | $16.69 | $16.79 | $16.79 | 94,791 |
| 2017-01-13 | $16.31 | $16.45 | $16.24 | $16.43 | $16.43 | 55,018 |
| 2017-01-12 | $16.49 | $16.57 | $16.36 | $16.42 | $16.42 | 63,378 |
| 2017-01-11 | $16.27 | $16.46 | $16.17 | $16.36 | $16.36 | 66,951 |
| 2017-01-10 | $16.32 | $16.53 | $16.32 | $16.42 | $16.42 | 68,837 |
| 2017-01-09 | $16.19 | $16.30 | $16.15 | $16.21 | $16.21 | 71,655 |
| 2017-01-06 | $16.04 | $16.19 | $15.98 | $16.12 | $16.12 | 78,139 |
| 2017-01-05 | $16.23 | $16.35 | $16.16 | $16.25 | $16.25 | 138,412 |
| 2017-01-04 | $16.09 | $16.17 | $15.99 | $16.08 | $16.08 | 113,956 |
| 2017-01-03 | $15.73 | $16.14 | $15.68 | $15.94 | $15.94 | 377,540 |
| 2016-12-30 | $15.85 | $15.89 | $15.50 | $15.59 | $15.59 | 202,144 |
| 2016-12-29 | $15.69 | $15.88 | $15.66 | $15.80 | $15.80 | 237,669 |
| 2016-12-28 | $15.55 | $15.69 | $15.52 | $15.66 | $15.66 | 193,163 |
| 2016-12-27 | $15.48 | $15.61 | $15.45 | $15.59 | $15.59 | 216,192 |
| 2016-12-23 | $15.43 | $15.45 | $15.35 | $15.38 | $15.38 | 138,113 |
| 2016-12-22 | $15.52 | $15.67 | $15.43 | $15.46 | $15.46 | 94,701 |
| 2016-12-21 | $15.74 | $15.79 | $15.56 | $15.60 | $15.60 | 94,697 |
| 2016-12-20 | $15.33 | $15.71 | $15.31 | $15.71 | $15.71 | 548,391 |
| 2016-12-19 | $15.73 | $15.73 | $15.56 | $15.65 | $15.65 | 104,812 |
| 2016-12-16 | $15.70 | $15.89 | $15.60 | $15.75 | $15.75 | 212,905 |
| 2016-12-15 | $15.74 | $15.77 | $15.53 | $15.65 | $15.65 | 311,751 |
| 2016-12-14 | $16.75 | $16.84 | $16.39 | $16.44 | $16.44 | 158,573 |
| 2016-12-13 | $16.68 | $16.74 | $16.40 | $16.53 | $16.53 | 85,488 |
| 2016-12-12 | $16.75 | $16.80 | $16.68 | $16.69 | $16.69 | 116,468 |
| 2016-12-09 | $16.66 | $16.68 | $16.42 | $16.48 | $16.48 | 109,630 |
| 2016-12-08 | $16.66 | $16.71 | $16.60 | $16.64 | $16.64 | 84,317 |
| 2016-12-07 | $16.69 | $16.85 | $16.69 | $16.75 | $16.75 | 100,118 |
| 2016-12-06 | $16.35 | $16.51 | $16.33 | $16.35 | $16.35 | 42,865 |
| 2016-12-05 | $16.25 | $16.49 | $16.19 | $16.37 | $16.37 | 104,611 |
| 2016-12-02 | $16.19 | $16.44 | $16.18 | $16.32 | $16.32 | 91,642 |
| 2016-12-01 | $16.00 | $16.31 | $15.94 | $16.15 | $16.15 | 141,270 |
| 2016-11-30 | $16.27 | $16.28 | $16.06 | $16.13 | $16.13 | 153,606 |
| 2016-11-29 | $16.07 | $16.34 | $16.07 | $16.26 | $16.26 | 169,923 |
| 2016-11-28 | $16.21 | $16.32 | $16.14 | $16.25 | $16.25 | 207,548 |
| 2016-11-25 | $16.18 | $16.21 | $16.10 | $16.11 | $16.11 | 35,918 |
| 2016-11-23 | $16.00 | $16.09 | $15.84 | $16.00 | $16.00 | 193,778 |
| 2016-11-22 | $16.37 | $16.40 | $16.19 | $16.28 | $16.28 | 90,467 |
| 2016-11-21 | $16.26 | $16.35 | $16.16 | $16.23 | $16.23 | 53,331 |
| 2016-11-18 | $16.28 | $16.35 | $16.09 | $16.22 | $16.22 | 198,413 |
| 2016-11-17 | $16.63 | $16.67 | $16.23 | $16.34 | $16.34 | 103,618 |
| 2016-11-16 | $16.70 | $16.70 | $16.50 | $16.59 | $16.59 | 88,152 |
| 2016-11-15 | $16.53 | $16.77 | $16.51 | $16.70 | $16.70 | 144,746 |
| 2016-11-14 | $16.71 | $16.72 | $16.29 | $16.48 | $16.48 | 369,549 |
| 2016-11-11 | $18.03 | $18.03 | $16.83 | $16.98 | $16.98 | 415,910 |
| 2016-11-10 | $18.20 | $18.35 | $18.02 | $18.12 | $18.12 | 245,995 |
| 2016-11-09 | $18.42 | $18.42 | $17.95 | $18.00 | $18.00 | 204,642 |
| 2016-11-08 | $17.91 | $18.25 | $17.90 | $17.94 | $17.94 | 90,029 |
| 2016-11-07 | $17.85 | $17.87 | $17.63 | $17.82 | $17.82 | 112,448 |
| 2016-11-04 | $18.01 | $18.07 | $17.94 | $18.00 | $18.00 | 80,058 |
| 2016-11-03 | $17.80 | $18.03 | $17.78 | $17.96 | $17.96 | 145,368 |
| 2016-11-02 | $18.18 | $18.34 | $18.10 | $18.11 | $18.11 | 137,539 |
| 2016-11-01 | $17.90 | $18.10 | $17.86 | $17.96 | $17.96 | 141,770 |
| 2016-10-31 | $17.45 | $17.54 | $17.40 | $17.50 | $17.50 | 71,299 |
| 2016-10-28 | $17.34 | $17.54 | $17.26 | $17.40 | $17.40 | 52,174 |
| 2016-10-27 | $17.26 | $17.29 | $17.20 | $17.25 | $17.25 | 40,681 |
| 2016-10-26 | $17.34 | $17.37 | $17.21 | $17.25 | $17.25 | 48,934 |
| 2016-10-25 | $17.32 | $17.43 | $17.29 | $17.39 | $17.39 | 48,835 |
| 2016-10-24 | $17.49 | $17.51 | $17.18 | $17.23 | $17.23 | 161,978 |
| 2016-10-21 | $17.16 | $17.17 | $17.09 | $17.16 | $17.16 | 29,762 |
| 2016-10-20 | $17.33 | $17.34 | $17.08 | $17.15 | $17.15 | 99,313 |
| 2016-10-19 | $17.31 | $17.37 | $17.23 | $17.30 | $17.30 | 59,535 |
| 2016-10-18 | $17.20 | $17.32 | $17.15 | $17.25 | $17.25 | 55,891 |
| 2016-10-17 | $17.04 | $17.09 | $17.02 | $17.07 | $17.07 | 39,245 |
| 2016-10-14 | $17.07 | $17.20 | $17.01 | $17.07 | $17.07 | 67,125 |
| 2016-10-13 | $17.12 | $17.15 | $17.05 | $17.13 | $17.13 | 60,455 |
| 2016-10-12 | $17.13 | $17.20 | $17.04 | $17.17 | $17.17 | 74,961 |
| 2016-10-11 | $17.21 | $17.24 | $17.07 | $17.09 | $17.09 | 95,665 |
| 2016-10-10 | $17.25 | $17.33 | $17.24 | $17.24 | $17.24 | 67,281 |
| 2016-10-07 | $17.23 | $17.26 | $16.73 | $17.12 | $17.12 | 219,262 |
| 2016-10-06 | $17.02 | $17.07 | $16.76 | $16.95 | $16.95 | 216,981 |
| 2016-10-05 | $17.53 | $17.53 | $17.18 | $17.38 | $17.38 | 162,432 |
| 2016-10-04 | $18.13 | $18.13 | $17.34 | $17.48 | $17.48 | 394,550 |
| 2016-10-03 | $18.66 | $18.66 | $18.31 | $18.41 | $18.41 | 166,760 |
| 2016-09-30 | $19.23 | $19.25 | $18.71 | $18.76 | $18.76 | 96,736 |
| 2016-09-29 | $18.69 | $18.77 | $18.62 | $18.67 | $18.67 | 74,562 |
| 2016-09-28 | $18.63 | $18.78 | $18.51 | $18.76 | $18.76 | 56,632 |
| 2016-09-27 | $18.84 | $18.87 | $18.57 | $18.74 | $18.74 | 163,534 |
| 2016-09-26 | $19.22 | $19.24 | $18.94 | $18.99 | $18.99 | 93,780 |
| 2016-09-23 | $19.39 | $19.43 | $19.17 | $19.25 | $19.25 | 78,357 |
| 2016-09-22 | $19.55 | $19.63 | $19.44 | $19.47 | $19.47 | 119,398 |
| 2016-09-21 | $19.19 | $19.46 | $19.18 | $19.42 | $19.42 | 185,438 |
| 2016-09-20 | $18.72 | $18.85 | $18.70 | $18.84 | $18.84 | 29,425 |
| 2016-09-19 | $18.85 | $18.87 | $18.75 | $18.77 | $18.77 | 128,141 |
| 2016-09-16 | $18.34 | $18.42 | $18.31 | $18.40 | $18.40 | 58,591 |
| 2016-09-15 | $18.58 | $18.72 | $18.45 | $18.61 | $18.61 | 52,306 |
| 2016-09-14 | $18.61 | $18.69 | $18.57 | $18.59 | $18.59 | 45,889 |
| 2016-09-13 | $18.65 | $18.65 | $18.41 | $18.48 | $18.48 | 72,787 |
| 2016-09-12 | $18.48 | $18.77 | $18.43 | $18.73 | $18.73 | 104,086 |
| 2016-09-09 | $19.06 | $19.06 | $18.67 | $18.69 | $18.69 | 84,268 |
| 2016-09-08 | $19.36 | $19.44 | $19.15 | $19.21 | $19.21 | 78,234 |
| 2016-09-07 | $19.56 | $19.56 | $19.32 | $19.36 | $19.36 | 99,358 |
| 2016-09-06 | $19.25 | $19.71 | $19.21 | $19.63 | $19.63 | 163,625 |
| 2016-09-02 | $18.82 | $19.00 | $18.73 | $19.00 | $19.00 | 89,842 |
| 2016-09-01 | $18.28 | $18.52 | $18.24 | $18.49 | $18.49 | 73,224 |
| 2016-08-31 | $18.24 | $18.33 | $18.23 | $18.27 | $18.27 | 48,665 |
| 2016-08-30 | $18.36 | $18.39 | $18.20 | $18.23 | $18.23 | 75,857 |
| 2016-08-29 | $18.24 | $18.48 | $18.21 | $18.45 | $18.45 | 51,843 |
| 2016-08-26 | $18.34 | $18.66 | $18.19 | $18.27 | $18.27 | 88,354 |
| 2016-08-25 | $18.16 | $18.23 | $18.15 | $18.18 | $18.18 | 53,835 |
| 2016-08-24 | $18.32 | $18.32 | $18.15 | $18.16 | $18.16 | 225,351 |
| 2016-08-23 | $18.60 | $18.63 | $18.47 | $18.50 | $18.50 | 98,404 |
| 2016-08-22 | $18.57 | $18.57 | $18.47 | $18.51 | $18.51 | 218,785 |
| 2016-08-19 | $18.96 | $19.04 | $18.90 | $18.92 | $18.92 | 92,765 |
| 2016-08-18 | $19.36 | $19.42 | $19.30 | $19.33 | $19.33 | 138,662 |
| 2016-08-17 | $19.29 | $19.38 | $18.98 | $19.26 | $19.26 | 178,430 |
| 2016-08-16 | $19.35 | $19.52 | $19.30 | $19.38 | $19.38 | 67,107 |
| 2016-08-15 | $19.35 | $19.46 | $19.34 | $19.41 | $19.41 | 124,850 |
| 2016-08-12 | $19.75 | $19.76 | $19.26 | $19.30 | $19.30 | 111,965 |
| 2016-08-11 | $19.75 | $19.83 | $19.53 | $19.53 | $19.53 | 75,855 |
| 2016-08-10 | $19.88 | $19.91 | $19.72 | $19.76 | $19.76 | 75,215 |
| 2016-08-09 | $19.44 | $19.46 | $19.37 | $19.45 | $19.45 | 44,458 |
| 2016-08-08 | $19.34 | $19.44 | $19.31 | $19.32 | $19.32 | 103,116 |
| 2016-08-05 | $19.51 | $19.51 | $19.29 | $19.29 | $19.29 | 146,112 |
| 2016-08-04 | $19.88 | $20.04 | $19.88 | $19.94 | $19.94 | 68,638 |
| 2016-08-03 | $20.12 | $20.12 | $19.94 | $19.99 | $19.99 | 132,962 |
| 2016-08-02 | $20.25 | $20.30 | $20.16 | $20.18 | $20.18 | 123,910 |
| 2016-08-01 | $20.04 | $20.13 | $19.95 | $20.02 | $20.02 | 119,701 |
| 2016-07-29 | $19.85 | $19.98 | $19.68 | $19.94 | $19.94 | 102,887 |
| 2016-07-28 | $19.88 | $19.93 | $19.70 | $19.81 | $19.81 | 102,748 |
| 2016-07-27 | $19.60 | $19.98 | $19.40 | $19.96 | $19.96 | 124,871 |
| 2016-07-26 | $19.23 | $19.27 | $19.20 | $19.23 | $19.23 | 51,826 |
| 2016-07-25 | $19.05 | $19.30 | $18.90 | $19.12 | $19.12 | 86,558 |
| 2016-07-22 | $19.24 | $19.30 | $19.17 | $19.23 | $19.23 | 41,559 |
| 2016-07-21 | $18.93 | $19.47 | $18.92 | $19.45 | $19.45 | 103,689 |
| 2016-07-20 | $19.04 | $19.18 | $18.96 | $18.98 | $18.98 | 166,496 |
| 2016-07-19 | $19.50 | $19.57 | $19.48 | $19.51 | $19.51 | 79,189 |
| 2016-07-18 | $19.50 | $19.69 | $19.50 | $19.68 | $19.68 | 121,218 |
| 2016-07-15 | $19.68 | $19.76 | $19.60 | $19.67 | $19.67 | 121,911 |
| 2016-07-14 | $19.71 | $19.88 | $19.69 | $19.84 | $19.84 | 125,244 |
| 2016-07-13 | $19.90 | $19.99 | $19.77 | $19.97 | $19.97 | 129,221 |
| 2016-07-12 | $19.94 | $20.01 | $19.57 | $19.68 | $19.68 | 197,462 |
| 2016-07-11 | $19.84 | $20.04 | $19.81 | $19.87 | $19.87 | 270,391 |
| 2016-07-08 | $19.44 | $19.79 | $19.30 | $19.78 | $19.78 | 144,593 |
| 2016-07-07 | $19.47 | $19.47 | $19.05 | $19.29 | $19.29 | 335,438 |
| 2016-07-06 | $19.57 | $19.83 | $19.46 | $19.69 | $19.69 | 205,861 |
| 2016-07-05 | $19.45 | $19.65 | $19.20 | $19.54 | $19.54 | 295,643 |
| 2016-07-01 | $18.83 | $19.50 | $18.83 | $19.29 | $19.29 | 222,297 |
| 2016-06-30 | $18.05 | $18.42 | $17.96 | $18.41 | $18.41 | 148,937 |
| 2016-06-29 | $17.86 | $18.05 | $17.83 | $17.89 | $17.89 | 171,217 |
| 2016-06-28 | $17.42 | $17.46 | $17.37 | $17.43 | $17.43 | 59,395 |
| 2016-06-27 | $17.42 | $17.45 | $17.30 | $17.40 | $17.40 | 133,824 |
| 2016-06-24 | $17.53 | $17.57 | $17.33 | $17.39 | $17.39 | 233,175 |
| 2016-06-23 | $16.96 | $17.02 | $16.94 | $17.00 | $17.00 | 79,569 |
| 2016-06-22 | $16.90 | $16.98 | $16.90 | $16.92 | $16.92 | 58,351 |
| 2016-06-21 | $16.97 | $16.98 | $16.87 | $16.89 | $16.89 | 50,979 |
| 2016-06-20 | $17.02 | $17.17 | $17.00 | $17.16 | $17.16 | 54,354 |
| 2016-06-17 | $17.11 | $17.11 | $16.91 | $17.11 | $17.11 | 59,564 |
| 2016-06-16 | $17.39 | $17.43 | $16.79 | $16.81 | $16.81 | 134,569 |
| 2016-06-15 | $17.12 | $17.23 | $17.09 | $17.19 | $17.19 | 88,660 |
| 2016-06-14 | $17.10 | $17.10 | $16.96 | $17.05 | $17.05 | 88,880 |
| 2016-06-13 | $17.02 | $17.09 | $16.96 | $17.08 | $17.08 | 110,969 |
| 2016-06-10 | $16.96 | $17.02 | $16.86 | $16.99 | $16.99 | 106,522 |
| 2016-06-09 | $16.73 | $16.98 | $16.73 | $16.97 | $16.97 | 163,255 |
| 2016-06-08 | $16.67 | $16.74 | $16.57 | $16.70 | $16.70 | 164,664 |
| 2016-06-07 | $16.04 | $16.13 | $16.03 | $16.09 | $16.09 | 72,977 |
| 2016-06-06 | $16.10 | $16.15 | $16.05 | $16.14 | $16.14 | 64,985 |
| 2016-06-03 | $16.05 | $16.10 | $15.99 | $16.09 | $16.09 | 93,151 |
| 2016-06-02 | $15.66 | $15.72 | $15.63 | $15.68 | $15.68 | 35,712 |
| 2016-06-01 | $15.65 | $15.71 | $15.51 | $15.66 | $15.66 | 103,865 |
| 2016-05-31 | $15.71 | $15.75 | $15.65 | $15.67 | $15.67 | 102,298 |
| 2016-05-27 | $15.96 | $15.96 | $15.81 | $15.87 | $15.87 | 43,132 |
| 2016-05-26 | $16.18 | $16.20 | $15.97 | $15.99 | $15.99 | 57,679 |
| 2016-05-25 | $15.95 | $16.03 | $15.92 | $15.98 | $15.98 | 56,611 |
| 2016-05-24 | $15.98 | $16.08 | $15.88 | $15.89 | $15.89 | 97,717 |
| 2016-05-23 | $16.01 | $16.12 | $15.99 | $16.09 | $16.09 | 94,834 |
| 2016-05-20 | $16.30 | $16.30 | $16.09 | $16.17 | $16.17 | 78,242 |
| 2016-05-19 | $16.06 | $16.20 | $16.00 | $16.15 | $16.15 | 180,997 |
| 2016-05-18 | $16.67 | $16.89 | $16.40 | $16.50 | $16.50 | 131,915 |
| 2016-05-17 | $16.84 | $17.00 | $16.81 | $16.90 | $16.90 | 67,083 |
| 2016-05-16 | $16.98 | $17.04 | $16.77 | $16.81 | $16.81 | 72,049 |
| 2016-05-13 | $16.70 | $16.78 | $16.58 | $16.77 | $16.77 | 86,526 |
| 2016-05-12 | $17.03 | $17.06 | $16.70 | $16.73 | $16.73 | 103,277 |
| 2016-05-11 | $17.12 | $17.17 | $16.93 | $17.04 | $17.04 | 163,325 |
| 2016-05-10 | $16.73 | $16.80 | $16.68 | $16.76 | $16.76 | 42,992 |
| 2016-05-09 | $16.77 | $16.77 | $16.56 | $16.62 | $16.62 | 108,972 |
| 2016-05-06 | $16.97 | $17.23 | $16.97 | $17.21 | $17.21 | 47,180 |
| 2016-05-05 | $17.21 | $17.24 | $16.92 | $16.92 | $16.92 | 88,063 |
| 2016-05-04 | $17.00 | $17.10 | $16.90 | $17.00 | $17.00 | 138,208 |
| 2016-05-03 | $17.25 | $17.25 | $16.95 | $17.10 | $17.10 | 87,009 |
| 2016-05-02 | $17.46 | $17.46 | $17.14 | $17.16 | $17.16 | 112,086 |
| 2016-04-29 | $17.50 | $17.60 | $17.38 | $17.49 | $17.49 | 162,314 |
| 2016-04-28 | $17.00 | $17.30 | $16.96 | $17.26 | $17.26 | 141,023 |
| 2016-04-27 | $16.88 | $16.95 | $16.75 | $16.88 | $16.88 | 110,567 |
| 2016-04-26 | $16.75 | $16.80 | $16.65 | $16.78 | $16.78 | 47,834 |
| 2016-04-25 | $16.67 | $16.77 | $16.60 | $16.65 | $16.65 | 65,751 |
| 2016-04-22 | $16.87 | $16.99 | $16.51 | $16.64 | $16.64 | 132,283 |
| 2016-04-21 | $16.94 | $16.94 | $16.42 | $16.70 | $16.70 | 130,281 |
| 2016-04-20 | $16.71 | $16.85 | $16.60 | $16.60 | $16.60 | 133,087 |
| 2016-04-19 | $16.68 | $16.69 | $16.53 | $16.64 | $16.64 | 179,535 |
| 2016-04-18 | $15.93 | $16.01 | $15.88 | $15.88 | $15.88 | 109,024 |
| 2016-04-15 | $15.91 | $16.06 | $15.80 | $15.93 | $15.93 | 93,833 |
| 2016-04-14 | $15.84 | $15.90 | $15.75 | $15.82 | $15.82 | 68,737 |
| 2016-04-13 | $15.98 | $15.98 | $15.76 | $15.81 | $15.81 | 111,284 |
| 2016-04-12 | $15.72 | $15.90 | $15.69 | $15.87 | $15.87 | 128,851 |
| 2016-04-11 | $15.39 | $15.65 | $15.38 | $15.55 | $15.55 | 139,147 |
| 2016-04-08 | $14.93 | $15.08 | $14.92 | $15.06 | $15.06 | 68,641 |
| 2016-04-07 | $14.99 | $15.05 | $14.89 | $14.93 | $14.93 | 47,409 |
| 2016-04-06 | $14.75 | $14.88 | $14.71 | $14.77 | $14.77 | 37,516 |
| 2016-04-05 | $14.84 | $14.87 | $14.78 | $14.84 | $14.84 | 58,683 |
| 2016-04-04 | $14.78 | $14.78 | $14.63 | $14.64 | $14.64 | 54,909 |
| 2016-04-01 | $14.67 | $14.79 | $14.52 | $14.76 | $14.76 | 143,301 |
| 2016-03-31 | $15.13 | $15.17 | $15.04 | $15.12 | $15.12 | 162,844 |
| 2016-03-30 | $15.06 | $15.12 | $14.89 | $14.91 | $14.91 | 58,083 |
| 2016-03-29 | $14.95 | $15.05 | $14.81 | $15.05 | $15.05 | 97,598 |
| 2016-03-28 | $14.98 | $15.03 | $14.87 | $14.91 | $14.91 | 44,457 |
| 2016-03-24 | $14.96 | $15.02 | $14.87 | $14.87 | $14.87 | 69,505 |
| 2016-03-23 | $15.09 | $15.10 | $14.92 | $14.95 | $14.95 | 214,532 |
| 2016-03-22 | $15.55 | $15.64 | $15.47 | $15.62 | $15.62 | 97,911 |
| 2016-03-21 | $15.51 | $15.56 | $15.45 | $15.50 | $15.50 | 58,274 |
| 2016-03-18 | $15.50 | $15.58 | $15.42 | $15.42 | $15.42 | 63,443 |
| 2016-03-17 | $15.55 | $15.75 | $15.45 | $15.60 | $15.60 | 120,820 |
| 2016-03-16 | $14.96 | $15.37 | $14.92 | $15.34 | $15.34 | 80,109 |
| 2016-03-15 | $14.96 | $15.01 | $14.92 | $14.97 | $14.97 | 49,266 |
| 2016-03-14 | $15.47 | $15.48 | $14.98 | $14.98 | $14.98 | 67,287 |
| 2016-03-11 | $15.34 | $15.34 | $15.16 | $15.17 | $15.17 | 140,813 |
| 2016-03-10 | $15.13 | $15.30 | $15.13 | $15.27 | $15.27 | 73,310 |
| 2016-03-09 | $14.97 | $15.11 | $14.91 | $14.97 | $14.97 | 40,641 |
| 2016-03-08 | $15.30 | $15.30 | $15.04 | $15.06 | $15.06 | 66,961 |
| 2016-03-07 | $15.27 | $15.42 | $15.20 | $15.35 | $15.35 | 199,736 |
| 2016-03-04 | $15.10 | $15.49 | $15.10 | $15.20 | $15.20 | 189,228 |
| 2016-03-03 | $14.71 | $15.02 | $14.71 | $14.88 | $14.88 | 78,662 |
| 2016-03-02 | $14.58 | $14.73 | $14.58 | $14.68 | $14.68 | 42,679 |
| 2016-03-01 | $14.64 | $14.64 | $14.45 | $14.58 | $14.58 | 64,306 |
| 2016-02-29 | $14.45 | $14.63 | $14.45 | $14.63 | $14.63 | 38,906 |
| 2016-02-26 | $14.78 | $14.78 | $14.40 | $14.44 | $14.44 | 125,501 |
| 2016-02-25 | $14.84 | $14.92 | $14.77 | $14.92 | $14.92 | 81,225 |
| 2016-02-24 | $15.18 | $15.29 | $14.90 | $14.95 | $14.95 | 82,977 |
| 2016-02-23 | $14.92 | $15.00 | $14.92 | $14.96 | $14.96 | 34,342 |
| 2016-02-22 | $14.82 | $14.94 | $14.76 | $14.79 | $14.79 | 53,801 |
| 2016-02-19 | $15.02 | $15.14 | $15.02 | $15.06 | $15.06 | 55,562 |
| 2016-02-18 | $14.92 | $15.25 | $14.92 | $15.11 | $15.11 | 76,746 |
| 2016-02-17 | $14.97 | $15.08 | $14.90 | $14.90 | $14.90 | 46,909 |
| 2016-02-16 | $15.08 | $15.10 | $14.93 | $14.93 | $14.93 | 82,318 |
| 2016-02-12 | $15.36 | $15.47 | $15.33 | $15.46 | $15.46 | 87,137 |
| 2016-02-11 | $15.40 | $15.65 | $15.26 | $15.51 | $15.51 | 175,139 |
| 2016-02-10 | $14.96 | $15.03 | $14.80 | $15.03 | $15.03 | 74,426 |
| 2016-02-09 | $15.05 | $15.15 | $14.88 | $14.97 | $14.97 | 92,515 |
| 2016-02-08 | $14.94 | $15.15 | $14.92 | $15.09 | $15.09 | 168,771 |
| 2016-02-05 | $14.42 | $14.77 | $14.38 | $14.76 | $14.76 | 78,244 |
| 2016-02-04 | $14.56 | $14.61 | $14.50 | $14.58 | $14.58 | 82,006 |
| 2016-02-03 | $14.15 | $14.51 | $14.15 | $14.36 | $14.36 | 131,291 |
| 2016-02-02 | $14.08 | $14.10 | $13.97 | $14.03 | $14.03 | 75,978 |
| 2016-02-01 | $14.00 | $14.13 | $13.98 | $14.04 | $14.04 | 14,941 |
| 2016-01-29 | $13.95 | $14.02 | $13.92 | $13.98 | $13.98 | 37,350 |
| 2016-01-28 | $13.94 | $14.02 | $13.94 | $13.97 | $13.97 | 40,566 |
| 2016-01-27 | $14.21 | $14.28 | $14.10 | $14.13 | $14.13 | 44,092 |
| 2016-01-26 | $14.09 | $14.29 | $14.07 | $14.23 | $14.23 | 97,723 |
| 2016-01-25 | $13.93 | $13.98 | $13.92 | $13.98 | $13.98 | 58,956 |
| 2016-01-22 | $13.88 | $14.06 | $13.75 | $13.78 | $13.78 | 71,355 |
| 2016-01-21 | $13.70 | $13.87 | $13.62 | $13.81 | $13.81 | 74,208 |
| 2016-01-20 | $13.81 | $13.92 | $13.79 | $13.89 | $13.89 | 66,329 |
| 2016-01-19 | $13.83 | $13.87 | $13.75 | $13.87 | $13.87 | 69,408 |
| 2016-01-15 | $13.73 | $13.82 | $13.54 | $13.54 | $13.54 | 77,447 |
| 2016-01-14 | $13.60 | $13.61 | $13.50 | $13.59 | $13.59 | 65,137 |
| 2016-01-13 | $13.68 | $13.92 | $13.68 | $13.90 | $13.90 | 92,434 |
| 2016-01-12 | $13.58 | $13.58 | $13.50 | $13.55 | $13.55 | 61,585 |
| 2016-01-11 | $13.80 | $13.80 | $13.59 | $13.61 | $13.61 | 43,800 |
| 2016-01-08 | $13.83 | $13.83 | $13.65 | $13.70 | $13.70 | 76,040 |
| 2016-01-07 | $13.88 | $14.11 | $13.80 | $14.03 | $14.03 | 89,828 |
| 2016-01-06 | $13.81 | $13.88 | $13.68 | $13.76 | $13.76 | 38,280 |
| 2016-01-05 | $13.71 | $13.76 | $13.65 | $13.71 | $13.71 | 55,644 |
| 2016-01-04 | $13.85 | $13.92 | $13.56 | $13.56 | $13.56 | 71,029 |
| 2015-12-31 | $13.57 | $13.64 | $13.55 | $13.56 | $13.56 | 114,695 |
| 2015-12-30 | $13.56 | $13.61 | $13.55 | $13.59 | $13.59 | 233,516 |
| 2015-12-29 | $13.74 | $13.79 | $13.65 | $13.68 | $13.68 | 176,017 |
| 2015-12-28 | $13.80 | $13.80 | $13.61 | $13.63 | $13.63 | 127,405 |
| 2015-12-24 | $14.06 | $14.13 | $14.06 | $14.06 | $14.06 | 34,657 |
| 2015-12-23 | $14.01 | $14.06 | $13.96 | $14.04 | $14.04 | 72,167 |
| 2015-12-22 | $14.04 | $14.06 | $13.98 | $13.98 | $13.98 | 65,755 |
| 2015-12-21 | $14.03 | $14.06 | $13.94 | $14.04 | $14.04 | 115,070 |
| 2015-12-18 | $13.66 | $13.91 | $13.63 | $13.82 | $13.82 | 129,862 |
| 2015-12-17 | $13.54 | $13.54 | $13.43 | $13.48 | $13.48 | 83,951 |
| 2015-12-16 | $13.82 | $14.01 | $13.80 | $13.82 | $13.82 | 256,435 |
| 2015-12-15 | $13.49 | $13.57 | $13.43 | $13.49 | $13.49 | 63,987 |
| 2015-12-14 | $13.59 | $13.59 | $13.43 | $13.43 | $13.43 | 100,035 |
| 2015-12-11 | $13.65 | $13.72 | $13.55 | $13.68 | $13.68 | 153,313 |
| 2015-12-10 | $13.89 | $13.91 | $13.83 | $13.83 | $13.83 | 112,778 |
| 2015-12-09 | $14.07 | $14.07 | $13.88 | $13.88 | $13.88 | 71,751 |
| 2015-12-08 | $14.03 | $14.03 | $13.86 | $13.89 | $13.89 | 63,561 |
| 2015-12-07 | $14.21 | $14.21 | $13.97 | $14.02 | $14.02 | 48,482 |
| 2015-12-04 | $14.07 | $14.34 | $14.04 | $14.28 | $14.28 | 125,032 |
| 2015-12-03 | $13.84 | $13.89 | $13.71 | $13.87 | $13.87 | 58,764 |
| 2015-12-02 | $13.86 | $13.86 | $13.68 | $13.76 | $13.76 | 95,268 |
| 2015-12-01 | $13.90 | $13.92 | $13.82 | $13.92 | $13.92 | 60,612 |
| 2015-11-30 | $13.84 | $13.89 | $13.80 | $13.83 | $13.83 | 162,682 |
| 2015-11-27 | $13.74 | $13.90 | $13.73 | $13.83 | $13.83 | 223,198 |
| 2015-11-25 | $13.85 | $13.96 | $13.81 | $13.91 | $13.91 | 53,771 |
| 2015-11-24 | $13.93 | $14.02 | $13.90 | $13.90 | $13.90 | 51,242 |
| 2015-11-23 | $13.81 | $13.92 | $13.81 | $13.86 | $13.86 | 39,219 |
| 2015-11-20 | $14.00 | $14.00 | $13.84 | $13.88 | $13.88 | 65,981 |
| 2015-11-19 | $14.02 | $14.12 | $13.98 | $13.99 | $13.99 | 37,535 |
| 2015-11-18 | $13.90 | $13.93 | $13.80 | $13.92 | $13.92 | 68,440 |
| 2015-11-17 | $14.04 | $14.04 | $13.86 | $13.93 | $13.93 | 103,814 |
| 2015-11-16 | $13.98 | $14.02 | $13.95 | $14.01 | $14.01 | 94,520 |
| 2015-11-13 | $13.99 | $13.99 | $13.94 | $13.97 | $13.97 | 88,033 |
| 2015-11-12 | $14.03 | $14.21 | $13.94 | $14.03 | $14.03 | 88,351 |
| 2015-11-11 | $14.08 | $14.12 | $14.00 | $14.04 | $14.04 | 82,623 |
| 2015-11-10 | $14.07 | $14.17 | $14.06 | $14.14 | $14.14 | 55,686 |
| 2015-11-09 | $14.40 | $14.40 | $14.19 | $14.30 | $14.30 | 164,610 |
| 2015-11-06 | $14.54 | $14.54 | $14.45 | $14.49 | $14.49 | 146,484 |
| 2015-11-05 | $14.72 | $14.77 | $14.64 | $14.73 | $14.73 | 41,427 |
| 2015-11-04 | $14.95 | $15.00 | $14.80 | $14.81 | $14.81 | 47,773 |
| 2015-11-03 | $15.00 | $15.04 | $14.94 | $14.99 | $14.99 | 42,654 |
| 2015-11-02 | $15.10 | $15.16 | $14.99 | $15.14 | $15.14 | 66,479 |
| 2015-10-30 | $15.30 | $15.30 | $15.22 | $15.24 | $15.24 | 23,234 |
| 2015-10-29 | $15.40 | $15.47 | $15.28 | $15.31 | $15.31 | 69,272 |
| 2015-10-28 | $15.79 | $16.05 | $15.45 | $15.70 | $15.70 | 131,226 |
| 2015-10-27 | $15.56 | $15.65 | $15.52 | $15.56 | $15.56 | 33,650 |
| 2015-10-26 | $15.61 | $15.67 | $15.55 | $15.58 | $15.58 | 46,944 |
| 2015-10-23 | $15.55 | $15.58 | $15.46 | $15.55 | $15.55 | 36,758 |
| 2015-10-22 | $15.47 | $15.62 | $15.47 | $15.55 | $15.55 | 33,702 |
| 2015-10-21 | $15.47 | $15.47 | $15.35 | $15.42 | $15.42 | 49,329 |
| 2015-10-20 | $15.58 | $15.66 | $15.47 | $15.63 | $15.63 | 59,651 |
| 2015-10-19 | $15.65 | $15.66 | $15.47 | $15.55 | $15.55 | 68,037 |
| 2015-10-16 | $15.78 | $15.84 | $15.72 | $15.78 | $15.78 | 41,963 |
| 2015-10-15 | $15.81 | $15.89 | $15.75 | $15.83 | $15.83 | 61,643 |
| 2015-10-14 | $15.80 | $15.90 | $15.74 | $15.88 | $15.88 | 56,176 |
| 2015-10-13 | $15.62 | $15.70 | $15.58 | $15.60 | $15.60 | 48,143 |
| 2015-10-12 | $15.75 | $15.75 | $15.51 | $15.55 | $15.55 | 86,823 |
| 2015-10-09 | $15.55 | $15.61 | $15.45 | $15.55 | $15.55 | 66,812 |
| 2015-10-08 | $15.34 | $15.53 | $15.32 | $15.41 | $15.41 | 133,905 |
| 2015-10-07 | $15.61 | $15.80 | $15.60 | $15.72 | $15.72 | 135,951 |
| 2015-10-06 | $15.57 | $15.79 | $15.51 | $15.52 | $15.52 | 135,159 |
| 2015-10-05 | $15.36 | $15.44 | $15.22 | $15.33 | $15.33 | 121,511 |
| 2015-10-02 | $14.60 | $15.04 | $14.60 | $14.98 | $14.98 | 133,222 |
| 2015-10-01 | $14.36 | $14.43 | $14.24 | $14.27 | $14.27 | 33,316 |
| 2015-09-30 | $14.30 | $14.48 | $14.22 | $14.26 | $14.26 | 61,443 |
| 2015-09-29 | $14.33 | $14.47 | $14.33 | $14.37 | $14.37 | 24,353 |
| 2015-09-28 | $14.35 | $14.40 | $14.24 | $14.33 | $14.33 | 94,613 |
| 2015-09-25 | $14.88 | $14.91 | $14.79 | $14.82 | $14.82 | 25,158 |
| 2015-09-24 | $14.64 | $14.89 | $14.64 | $14.86 | $14.86 | 35,300 |
| 2015-09-23 | $14.64 | $14.64 | $14.51 | $14.53 | $14.53 | 29,741 |
| 2015-09-22 | $14.59 | $14.59 | $14.49 | $14.53 | $14.53 | 42,278 |
| 2015-09-21 | $14.91 | $14.98 | $14.90 | $14.93 | $14.93 | 87,519 |
| 2015-09-18 | $15.00 | $15.05 | $14.83 | $14.89 | $14.89 | 188,383 |
| 2015-09-17 | $14.65 | $14.99 | $14.64 | $14.85 | $14.85 | 69,526 |
| 2015-09-16 | $14.49 | $14.70 | $14.45 | $14.64 | $14.64 | 111,740 |
| 2015-09-15 | $14.08 | $14.18 | $14.07 | $14.18 | $14.18 | 48,076 |
| 2015-09-14 | $14.14 | $14.21 | $14.10 | $14.17 | $14.17 | 45,683 |
| 2015-09-11 | $14.19 | $14.38 | $14.05 | $14.35 | $14.35 | 69,623 |
| 2015-09-10 | $14.56 | $14.57 | $14.38 | $14.39 | $14.39 | 42,201 |
| 2015-09-09 | $14.43 | $14.46 | $14.32 | $14.34 | $14.34 | 44,135 |
| 2015-09-08 | $14.45 | $14.64 | $14.34 | $14.52 | $14.52 | 54,515 |
| 2015-09-04 | $14.32 | $14.36 | $14.27 | $14.32 | $14.32 | 63,044 |
| 2015-09-03 | $14.41 | $14.67 | $14.36 | $14.43 | $14.43 | 42,669 |
| 2015-09-02 | $14.46 | $14.57 | $14.20 | $14.42 | $14.42 | 66,028 |
| 2015-09-01 | $14.41 | $14.41 | $14.28 | $14.34 | $14.34 | 43,697 |
| 2015-08-31 | $14.27 | $14.40 | $14.17 | $14.37 | $14.37 | 53,174 |
| 2015-08-28 | $14.26 | $14.40 | $14.22 | $14.33 | $14.33 | 41,598 |
| 2015-08-27 | $13.95 | $14.35 | $13.92 | $14.19 | $14.19 | 53,092 |
| 2015-08-26 | $13.98 | $13.98 | $13.73 | $13.94 | $13.94 | 179,437 |
| 2015-08-25 | $14.56 | $14.56 | $14.31 | $14.38 | $14.38 | 95,558 |
| 2015-08-24 | $14.47 | $14.85 | $14.43 | $14.54 | $14.54 | 312,994 |
| 2015-08-21 | $15.15 | $15.15 | $14.87 | $15.01 | $15.01 | 80,019 |
| 2015-08-20 | $15.28 | $15.32 | $15.19 | $15.20 | $15.20 | 107,049 |
| 2015-08-19 | $14.80 | $15.05 | $14.80 | $14.99 | $14.99 | 72,794 |
| 2015-08-18 | $14.56 | $14.66 | $14.47 | $14.61 | $14.61 | 171,015 |
| 2015-08-17 | $15.15 | $15.15 | $15.04 | $15.05 | $15.05 | 22,486 |
| 2015-08-14 | $15.22 | $15.33 | $14.92 | $14.96 | $14.96 | 72,290 |
| 2015-08-13 | $15.15 | $15.21 | $15.10 | $15.12 | $15.12 | 44,901 |
| 2015-08-12 | $15.12 | $15.31 | $15.12 | $15.24 | $15.24 | 96,006 |
| 2015-08-11 | $15.02 | $15.08 | $14.96 | $15.05 | $15.05 | 38,940 |
| 2015-08-10 | $14.64 | $15.13 | $14.64 | $14.99 | $14.99 | 147,179 |
| 2015-08-07 | $14.52 | $14.77 | $14.50 | $14.52 | $14.52 | 98,172 |
| 2015-08-06 | $14.33 | $14.50 | $14.33 | $14.37 | $14.37 | 94,953 |
| 2015-08-05 | $14.39 | $14.44 | $14.28 | $14.34 | $14.34 | 38,604 |
| 2015-08-04 | $14.30 | $14.39 | $14.25 | $14.32 | $14.32 | 39,477 |
| 2015-08-03 | $14.47 | $14.47 | $14.19 | $14.27 | $14.27 | 95,558 |
| 2015-07-31 | $14.69 | $14.75 | $14.45 | $14.46 | $14.46 | 52,993 |
| 2015-07-30 | $14.50 | $14.56 | $14.45 | $14.48 | $14.48 | 47,563 |
| 2015-07-29 | $14.46 | $14.64 | $14.40 | $14.56 | $14.56 | 42,880 |
| 2015-07-28 | $14.40 | $14.45 | $14.40 | $14.43 | $14.43 | 64,030 |
Aberdeen Standard Physical Silver Shares ETF (SIVR) News Headlines
Recent Aberdeen Standard Physical Silver Shares ETF (SIVR) News
Similar Companies to Aberdeen Standard Physical Silver Shares ETF (SIVR) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |