SLR Investment Corp (SLRC) Exchange: NASDAQ
Data as of June 26, 2025
$16.76 ($0.02) 0.12%
SLR Investment Corp - Daily Information
Click for more stock information on SLR Investment Corp.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $16.77 |
| Previous Close | $16.76 |
| High | $16.83 |
| Low | $16.68 |
| Adjusted Open | $16.77 |
| Previous Adjusted Close | $16.76 |
| Adjusted High | $16.83 |
| Adjusted Low | $16.68 |
About SLR Investment Corp (SLRC)
SLR Investment Corp. is a closed-end investment company that has elected to be treated as a business development company under the Investment Company Act of 1940. A specialty finance company with expertise in several niche markets, the Company primarily invests directly and indirectly in leveraged, U. S. middle market companies in the form of cash flow senior secured loans including first lien and second lien debt instruments and asset-based loans including senior secured loans collateralized on a first lien basis primarily by current assets.
Invest in SLR Investment Corp (SLRC)
Historical Stock Data for SLR Investment Corp (SLRC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $16.77 | $16.83 | $16.68 | $16.76 | $16.76 | 81,948 |
| 2025-05-29 | $16.70 | $16.78 | $16.67 | $16.74 | $16.74 | 84,574 |
| 2025-05-28 | $16.70 | $16.80 | $16.60 | $16.60 | $16.60 | 136,324 |
| 2025-05-27 | $16.57 | $16.69 | $16.47 | $16.69 | $16.69 | 139,522 |
| 2025-05-23 | $16.22 | $16.48 | $16.21 | $16.42 | $16.42 | 88,952 |
| 2025-05-22 | $16.27 | $16.40 | $16.23 | $16.30 | $16.30 | 104,567 |
| 2025-05-21 | $16.67 | $16.71 | $16.32 | $16.35 | $16.35 | 97,922 |
| 2025-05-20 | $16.68 | $16.80 | $16.67 | $16.76 | $16.76 | 125,916 |
| 2025-05-19 | $16.56 | $16.79 | $16.48 | $16.76 | $16.76 | 133,891 |
| 2025-05-16 | $16.46 | $16.57 | $16.38 | $16.56 | $16.56 | 117,856 |
| 2025-05-15 | $16.38 | $16.44 | $16.20 | $16.38 | $16.38 | 100,556 |
| 2025-05-14 | $16.43 | $16.47 | $16.29 | $16.38 | $16.38 | 138,102 |
| 2025-05-13 | $16.21 | $16.50 | $16.18 | $16.36 | $16.36 | 194,904 |
| 2025-05-12 | $16.23 | $16.58 | $16.08 | $16.13 | $16.13 | 341,615 |
| 2025-05-09 | $15.69 | $15.89 | $15.60 | $15.80 | $15.80 | 131,150 |
| 2025-05-08 | $15.28 | $15.70 | $15.28 | $15.62 | $15.62 | 139,603 |
| 2025-05-07 | $15.55 | $15.67 | $15.44 | $15.45 | $15.45 | 137,917 |
| 2025-05-06 | $15.32 | $15.56 | $15.27 | $15.52 | $15.52 | 162,383 |
| 2025-05-05 | $15.50 | $15.58 | $15.33 | $15.36 | $15.36 | 118,926 |
| 2025-05-02 | $15.39 | $15.70 | $15.34 | $15.65 | $15.65 | 181,457 |
| 2025-05-01 | $15.57 | $15.67 | $15.29 | $15.31 | $15.31 | 156,521 |
| 2025-04-30 | $15.55 | $15.56 | $15.26 | $15.54 | $15.54 | 104,652 |
| 2025-04-29 | $15.80 | $15.83 | $15.54 | $15.68 | $15.68 | 75,274 |
| 2025-04-28 | $15.62 | $15.85 | $15.62 | $15.77 | $15.77 | 95,125 |
| 2025-04-25 | $15.72 | $15.77 | $15.45 | $15.69 | $15.69 | 155,157 |
| 2025-04-24 | $15.53 | $15.79 | $15.49 | $15.69 | $15.69 | 188,792 |
| 2025-04-23 | $15.64 | $15.75 | $15.46 | $15.55 | $15.55 | 135,543 |
| 2025-04-22 | $15.28 | $15.45 | $15.21 | $15.37 | $15.37 | 106,720 |
| 2025-04-21 | $15.35 | $15.39 | $14.94 | $15.11 | $15.11 | 193,981 |
| 2025-04-17 | $15.13 | $15.58 | $15.13 | $15.50 | $15.50 | 274,954 |
| 2025-04-16 | $15.04 | $15.22 | $15.04 | $15.14 | $15.14 | 212,412 |
| 2025-04-15 | $14.85 | $15.17 | $14.82 | $15.13 | $15.13 | 208,390 |
| 2025-04-14 | $14.70 | $14.97 | $14.61 | $14.85 | $14.85 | 195,374 |
| 2025-04-11 | $14.69 | $14.88 | $14.31 | $14.64 | $14.64 | 254,224 |
| 2025-04-10 | $15.06 | $15.28 | $14.40 | $14.50 | $14.50 | 268,179 |
| 2025-04-09 | $14.00 | $15.22 | $13.64 | $15.11 | $15.11 | 510,357 |
| 2025-04-08 | $15.10 | $15.37 | $14.06 | $14.19 | $14.19 | 633,786 |
| 2025-04-07 | $14.45 | $15.10 | $14.07 | $14.73 | $14.73 | 666,535 |
| 2025-04-04 | $16.16 | $16.20 | $15.14 | $15.21 | $15.21 | 563,800 |
| 2025-04-03 | $16.43 | $16.65 | $16.42 | $16.44 | $16.44 | 176,738 |
| 2025-04-02 | $16.82 | $16.86 | $16.68 | $16.75 | $16.75 | 93,153 |
| 2025-04-01 | $16.84 | $16.99 | $16.82 | $16.92 | $16.92 | 136,688 |
| 2025-03-31 | $17.16 | $17.16 | $16.78 | $16.86 | $16.86 | 208,238 |
| 2025-03-28 | $17.24 | $17.26 | $17.03 | $17.15 | $17.15 | 217,321 |
| 2025-03-27 | $17.06 | $17.25 | $17.06 | $17.21 | $17.21 | 138,880 |
| 2025-03-26 | $17.07 | $17.09 | $16.95 | $17.01 | $17.01 | 115,556 |
| 2025-03-25 | $17.05 | $17.16 | $16.99 | $17.09 | $17.09 | 86,930 |
| 2025-03-24 | $17.00 | $17.05 | $16.93 | $17.01 | $17.01 | 112,612 |
| 2025-03-21 | $16.97 | $16.99 | $16.86 | $16.89 | $16.89 | 148,215 |
| 2025-03-20 | $17.01 | $17.09 | $16.93 | $17.00 | $17.00 | 108,575 |
| 2025-03-19 | $17.18 | $17.18 | $16.96 | $17.07 | $17.07 | 164,729 |
| 2025-03-18 | $16.87 | $17.04 | $16.82 | $17.04 | $17.04 | 141,644 |
| 2025-03-17 | $16.75 | $16.94 | $16.66 | $16.85 | $16.85 | 172,483 |
| 2025-03-14 | $16.70 | $16.75 | $16.53 | $16.72 | $16.72 | 241,318 |
| 2025-03-13 | $17.32 | $17.42 | $16.86 | $16.89 | $16.89 | 250,463 |
| 2025-03-12 | $17.28 | $17.47 | $17.21 | $17.32 | $17.32 | 225,606 |
| 2025-03-11 | $17.76 | $17.80 | $17.14 | $17.26 | $17.26 | 443,900 |
| 2025-03-10 | $17.82 | $17.94 | $17.65 | $17.76 | $17.76 | 238,532 |
| 2025-03-07 | $17.47 | $17.83 | $17.47 | $17.82 | $17.82 | 198,671 |
| 2025-03-06 | $17.54 | $17.60 | $17.33 | $17.46 | $17.46 | 204,664 |
| 2025-03-05 | $17.61 | $17.70 | $17.38 | $17.54 | $17.54 | 202,530 |
| 2025-03-04 | $17.48 | $17.76 | $17.29 | $17.60 | $17.60 | 281,584 |
| 2025-03-03 | $17.62 | $17.76 | $17.39 | $17.57 | $17.57 | 309,400 |
| 2025-02-28 | $17.34 | $17.67 | $17.27 | $17.63 | $17.63 | 260,194 |
| 2025-02-27 | $17.22 | $17.28 | $17.03 | $17.27 | $17.27 | 187,788 |
| 2025-02-26 | $16.90 | $17.46 | $16.78 | $17.20 | $17.20 | 316,052 |
| 2025-02-25 | $17.57 | $17.62 | $17.45 | $17.49 | $17.49 | 212,528 |
| 2025-02-24 | $17.63 | $17.65 | $17.43 | $17.51 | $17.51 | 149,303 |
| 2025-02-21 | $17.78 | $17.80 | $17.58 | $17.65 | $17.65 | 150,999 |
| 2025-02-20 | $17.84 | $17.84 | $17.63 | $17.74 | $17.74 | 135,447 |
| 2025-02-19 | $17.80 | $17.84 | $17.64 | $17.82 | $17.82 | 111,069 |
| 2025-02-18 | $17.65 | $17.85 | $17.57 | $17.82 | $17.82 | 270,171 |
| 2025-02-14 | $17.40 | $17.63 | $17.40 | $17.60 | $17.60 | 165,044 |
| 2025-02-13 | $17.27 | $17.40 | $17.25 | $17.39 | $17.39 | 135,580 |
| 2025-02-12 | $17.07 | $17.28 | $17.04 | $17.26 | $17.26 | 162,916 |
| 2025-02-11 | $17.11 | $17.15 | $17.04 | $17.14 | $17.14 | 135,457 |
| 2025-02-10 | $17.04 | $17.13 | $16.95 | $17.07 | $17.07 | 225,129 |
| 2025-02-07 | $16.87 | $17.04 | $16.78 | $17.04 | $17.04 | 203,573 |
| 2025-02-06 | $16.75 | $16.82 | $16.70 | $16.78 | $16.78 | 141,735 |
| 2025-02-05 | $16.80 | $16.80 | $16.63 | $16.78 | $16.78 | 94,819 |
| 2025-02-04 | $16.86 | $16.86 | $16.67 | $16.81 | $16.81 | 101,089 |
| 2025-02-03 | $16.75 | $16.90 | $16.67 | $16.88 | $16.88 | 127,477 |
| 2025-01-31 | $16.85 | $16.96 | $16.79 | $16.91 | $16.91 | 124,894 |
| 2025-01-30 | $16.79 | $16.87 | $16.70 | $16.84 | $16.84 | 130,344 |
| 2025-01-29 | $16.79 | $16.80 | $16.53 | $16.66 | $16.66 | 150,986 |
| 2025-01-28 | $16.70 | $16.83 | $16.70 | $16.76 | $16.76 | 142,063 |
| 2025-01-27 | $16.70 | $16.74 | $16.63 | $16.67 | $16.67 | 136,915 |
| 2025-01-24 | $16.69 | $16.72 | $16.66 | $16.69 | $16.69 | 92,701 |
| 2025-01-23 | $16.73 | $16.78 | $16.67 | $16.73 | $16.73 | 106,124 |
| 2025-01-22 | $16.84 | $16.85 | $16.68 | $16.73 | $16.73 | 176,377 |
| 2025-01-21 | $16.75 | $16.85 | $16.74 | $16.83 | $16.83 | 137,481 |
| 2025-01-17 | $16.71 | $16.76 | $16.65 | $16.75 | $16.75 | 115,714 |
| 2025-01-16 | $16.60 | $16.66 | $16.56 | $16.65 | $16.65 | 100,794 |
| 2025-01-15 | $16.49 | $16.55 | $16.31 | $16.55 | $16.55 | 265,795 |
| 2025-01-14 | $16.32 | $16.43 | $16.31 | $16.41 | $16.41 | 95,162 |
| 2025-01-13 | $16.15 | $16.31 | $16.06 | $16.29 | $16.29 | 148,451 |
| 2025-01-10 | $16.19 | $16.24 | $16.12 | $16.18 | $16.18 | 116,551 |
| 2025-01-08 | $16.33 | $16.33 | $16.17 | $16.31 | $16.31 | 199,912 |
| 2025-01-07 | $16.40 | $16.44 | $16.22 | $16.32 | $16.32 | 148,756 |
| 2025-01-06 | $16.42 | $16.45 | $16.26 | $16.32 | $16.32 | 197,880 |
| 2025-01-03 | $16.44 | $16.48 | $16.33 | $16.41 | $16.41 | 164,117 |
| 2025-01-02 | $16.22 | $16.47 | $16.22 | $16.36 | $16.36 | 224,995 |
| 2024-12-31 | $16.27 | $16.34 | $16.14 | $16.16 | $16.16 | 363,760 |
| 2024-12-30 | $16.20 | $16.36 | $16.16 | $16.26 | $16.26 | 136,085 |
| 2024-12-27 | $16.34 | $16.41 | $16.24 | $16.30 | $16.30 | 196,828 |
| 2024-12-26 | $16.23 | $16.40 | $16.20 | $16.37 | $16.37 | 128,010 |
| 2024-12-24 | $16.15 | $16.28 | $16.02 | $16.23 | $16.23 | 107,424 |
| 2024-12-23 | $16.05 | $16.18 | $15.98 | $16.14 | $16.14 | 134,785 |
| 2024-12-20 | $16.00 | $16.21 | $15.93 | $16.05 | $16.05 | 213,560 |
| 2024-12-19 | $15.80 | $16.05 | $15.79 | $16.02 | $16.02 | 160,641 |
| 2024-12-18 | $16.03 | $16.30 | $15.80 | $15.85 | $15.85 | 194,811 |
| 2024-12-17 | $16.10 | $16.11 | $15.98 | $16.02 | $16.02 | 215,175 |
| 2024-12-16 | $16.37 | $16.40 | $16.11 | $16.16 | $16.16 | 204,684 |
| 2024-12-13 | $16.47 | $16.50 | $16.23 | $16.45 | $16.45 | 224,016 |
| 2024-12-12 | $16.78 | $16.85 | $16.74 | $16.75 | $16.34 | 193,260 |
| 2024-12-11 | $16.89 | $16.91 | $16.61 | $16.75 | $16.34 | 199,293 |
| 2024-12-10 | $16.90 | $16.90 | $16.69 | $16.86 | $16.45 | 128,187 |
| 2024-12-09 | $16.75 | $16.88 | $16.74 | $16.83 | $16.42 | 153,731 |
| 2024-12-06 | $16.77 | $16.79 | $16.62 | $16.72 | $16.72 | 162,755 |
| 2024-12-05 | $16.82 | $16.88 | $16.63 | $16.71 | $16.71 | 154,516 |
| 2024-12-04 | $16.72 | $16.87 | $16.67 | $16.83 | $16.83 | 231,555 |
| 2024-12-03 | $16.90 | $16.90 | $16.70 | $16.74 | $16.74 | 132,613 |
| 2024-12-02 | $16.75 | $16.83 | $16.62 | $16.83 | $16.83 | 209,112 |
| 2024-11-29 | $16.67 | $16.83 | $16.67 | $16.75 | $16.75 | 111,060 |
| 2024-11-27 | $16.59 | $16.69 | $16.55 | $16.61 | $16.61 | 190,154 |
| 2024-11-26 | $16.67 | $16.67 | $16.55 | $16.55 | $16.55 | 147,222 |
| 2024-11-25 | $16.55 | $16.71 | $16.55 | $16.64 | $16.64 | 202,037 |
| 2024-11-22 | $16.35 | $16.52 | $16.34 | $16.49 | $16.49 | 128,385 |
| 2024-11-21 | $16.43 | $16.43 | $16.32 | $16.32 | $16.32 | 162,566 |
| 2024-11-20 | $16.41 | $16.44 | $16.26 | $16.43 | $16.43 | 109,029 |
| 2024-11-19 | $16.40 | $16.48 | $16.28 | $16.39 | $16.39 | 171,296 |
| 2024-11-18 | $16.26 | $16.48 | $16.18 | $16.39 | $16.39 | 412,214 |
| 2024-11-15 | $15.95 | $16.19 | $15.95 | $16.16 | $16.16 | 139,581 |
| 2024-11-14 | $16.05 | $16.06 | $15.91 | $15.93 | $15.93 | 123,017 |
| 2024-11-13 | $16.02 | $16.14 | $15.95 | $15.97 | $15.97 | 131,295 |
| 2024-11-12 | $16.04 | $16.09 | $15.90 | $15.97 | $15.97 | 152,699 |
| 2024-11-11 | $16.17 | $16.18 | $15.92 | $16.10 | $16.10 | 219,322 |
| 2024-11-08 | $15.96 | $16.20 | $15.88 | $16.17 | $16.17 | 184,619 |
| 2024-11-07 | $15.58 | $16.10 | $15.51 | $15.90 | $15.90 | 259,115 |
| 2024-11-06 | $15.38 | $15.47 | $15.21 | $15.39 | $15.39 | 183,487 |
| 2024-11-05 | $15.05 | $15.18 | $15.04 | $15.12 | $15.12 | 113,691 |
| 2024-11-04 | $15.26 | $15.26 | $15.04 | $15.08 | $15.08 | 153,032 |
| 2024-11-01 | $15.40 | $15.49 | $15.25 | $15.28 | $15.28 | 138,934 |
| 2024-10-31 | $15.46 | $15.51 | $15.36 | $15.37 | $15.37 | 115,952 |
| 2024-10-30 | $15.42 | $15.51 | $15.37 | $15.43 | $15.43 | 97,053 |
| 2024-10-29 | $15.54 | $15.59 | $15.40 | $15.42 | $15.42 | 132,152 |
| 2024-10-28 | $15.45 | $15.61 | $15.44 | $15.57 | $15.57 | 148,264 |
| 2024-10-25 | $15.48 | $15.53 | $15.40 | $15.42 | $15.42 | 97,965 |
| 2024-10-24 | $15.41 | $15.50 | $15.35 | $15.48 | $15.48 | 112,003 |
| 2024-10-23 | $15.45 | $15.45 | $15.26 | $15.38 | $15.38 | 139,740 |
| 2024-10-22 | $15.43 | $15.49 | $15.36 | $15.46 | $15.46 | 137,596 |
| 2024-10-21 | $15.35 | $15.47 | $15.29 | $15.44 | $15.44 | 252,291 |
| 2024-10-18 | $15.17 | $15.27 | $15.17 | $15.24 | $15.24 | 104,569 |
| 2024-10-17 | $15.36 | $15.38 | $15.19 | $15.19 | $15.19 | 113,797 |
| 2024-10-16 | $15.20 | $15.34 | $15.15 | $15.32 | $15.32 | 228,729 |
| 2024-10-15 | $15.06 | $15.16 | $15.06 | $15.08 | $15.08 | 111,751 |
| 2024-10-14 | $15.02 | $15.08 | $14.98 | $15.08 | $15.08 | 188,138 |
| 2024-10-11 | $15.05 | $15.07 | $15.00 | $15.06 | $15.06 | 180,696 |
| 2024-10-10 | $14.97 | $15.05 | $14.93 | $14.99 | $14.99 | 118,935 |
| 2024-10-09 | $15.06 | $15.06 | $14.90 | $14.90 | $14.90 | 107,997 |
| 2024-10-08 | $15.16 | $15.16 | $15.00 | $15.03 | $15.03 | 133,824 |
| 2024-10-07 | $15.17 | $15.17 | $15.03 | $15.06 | $15.06 | 103,276 |
| 2024-10-04 | $15.11 | $15.22 | $15.04 | $15.14 | $15.14 | 122,670 |
| 2024-10-03 | $15.02 | $15.16 | $14.98 | $15.11 | $15.11 | 134,520 |
| 2024-10-02 | $15.00 | $15.09 | $14.98 | $15.01 | $15.01 | 124,973 |
| 2024-10-01 | $15.08 | $15.09 | $14.96 | $15.00 | $15.00 | 152,928 |
| 2024-09-30 | $14.92 | $15.08 | $14.91 | $15.05 | $15.05 | 245,033 |
| 2024-09-27 | $14.97 | $15.08 | $14.87 | $14.90 | $14.90 | 305,222 |
| 2024-09-26 | $14.77 | $14.94 | $14.71 | $14.89 | $14.89 | 176,692 |
| 2024-09-25 | $14.97 | $14.97 | $14.73 | $14.73 | $14.73 | 237,489 |
| 2024-09-24 | $15.04 | $15.11 | $14.92 | $15.02 | $15.02 | 316,001 |
| 2024-09-23 | $15.11 | $15.17 | $15.01 | $15.04 | $15.04 | 179,051 |
| 2024-09-20 | $15.18 | $15.22 | $15.06 | $15.06 | $15.06 | 133,959 |
| 2024-09-19 | $15.28 | $15.30 | $15.13 | $15.20 | $15.20 | 172,714 |
| 2024-09-18 | $15.12 | $15.32 | $15.11 | $15.15 | $15.15 | 156,792 |
| 2024-09-17 | $15.29 | $15.32 | $15.11 | $15.11 | $15.11 | 184,318 |
| 2024-09-16 | $15.39 | $15.43 | $15.22 | $15.29 | $15.29 | 184,562 |
| 2024-09-13 | $15.27 | $15.39 | $15.26 | $15.39 | $15.39 | 170,373 |
| 2024-09-12 | $15.68 | $15.75 | $15.58 | $15.60 | $15.20 | 200,376 |
| 2024-09-11 | $15.59 | $15.66 | $15.40 | $15.64 | $15.23 | 163,950 |
| 2024-09-10 | $15.74 | $15.76 | $15.56 | $15.58 | $15.18 | 99,711 |
| 2024-09-09 | $15.72 | $15.88 | $15.68 | $15.68 | $15.27 | 146,012 |
| 2024-09-06 | $15.76 | $15.87 | $15.57 | $15.61 | $15.20 | 157,767 |
| 2024-09-05 | $15.91 | $15.96 | $15.82 | $15.84 | $15.43 | 128,156 |
| 2024-09-04 | $15.79 | $15.96 | $15.79 | $15.85 | $15.44 | 73,475 |
| 2024-09-03 | $15.86 | $15.93 | $15.77 | $15.79 | $15.38 | 207,576 |
| 2024-08-30 | $15.80 | $15.94 | $15.75 | $15.94 | $15.94 | 109,919 |
| 2024-08-29 | $15.58 | $15.79 | $15.58 | $15.74 | $15.74 | 128,663 |
| 2024-08-28 | $15.60 | $15.66 | $15.54 | $15.58 | $15.58 | 102,583 |
| 2024-08-27 | $15.58 | $15.62 | $15.52 | $15.54 | $15.54 | 66,597 |
| 2024-08-26 | $15.44 | $15.62 | $15.44 | $15.55 | $15.55 | 109,722 |
| 2024-08-23 | $15.35 | $15.54 | $15.34 | $15.44 | $15.44 | 86,051 |
| 2024-08-22 | $15.43 | $15.49 | $15.34 | $15.35 | $15.35 | 89,561 |
| 2024-08-21 | $15.40 | $15.46 | $15.34 | $15.39 | $15.39 | 81,624 |
| 2024-08-20 | $15.46 | $15.49 | $15.37 | $15.39 | $15.39 | 64,327 |
| 2024-08-19 | $15.42 | $15.51 | $15.41 | $15.48 | $15.48 | 116,582 |
| 2024-08-16 | $15.41 | $15.42 | $15.31 | $15.36 | $15.36 | 134,372 |
| 2024-08-15 | $15.20 | $15.38 | $15.13 | $15.36 | $15.36 | 148,957 |
| 2024-08-14 | $15.13 | $15.16 | $15.04 | $15.16 | $15.16 | 81,449 |
| 2024-08-13 | $15.15 | $15.27 | $15.07 | $15.14 | $15.14 | 102,131 |
| 2024-08-12 | $15.25 | $15.36 | $15.05 | $15.10 | $15.10 | 174,453 |
| 2024-08-09 | $15.29 | $15.29 | $15.02 | $15.22 | $15.22 | 186,787 |
| 2024-08-08 | $14.85 | $15.29 | $14.81 | $15.29 | $15.29 | 202,096 |
| 2024-08-07 | $14.88 | $14.97 | $14.71 | $14.77 | $14.77 | 179,894 |
| 2024-08-06 | $14.73 | $14.94 | $14.73 | $14.80 | $14.80 | 154,092 |
| 2024-08-05 | $14.81 | $14.86 | $14.41 | $14.66 | $14.66 | 252,499 |
| 2024-08-02 | $15.50 | $15.52 | $15.07 | $15.10 | $15.10 | 233,367 |
| 2024-08-01 | $15.71 | $15.71 | $15.50 | $15.54 | $15.54 | 96,871 |
| 2024-07-31 | $15.71 | $15.77 | $15.65 | $15.66 | $15.66 | 125,325 |
| 2024-07-30 | $15.78 | $15.79 | $15.61 | $15.69 | $15.69 | 142,639 |
| 2024-07-29 | $15.75 | $15.85 | $15.70 | $15.74 | $15.74 | 235,530 |
| 2024-07-26 | $15.95 | $15.95 | $15.85 | $15.91 | $15.91 | 167,344 |
| 2024-07-25 | $15.92 | $15.94 | $15.83 | $15.89 | $15.89 | 94,932 |
| 2024-07-24 | $15.99 | $16.00 | $15.80 | $15.84 | $15.84 | 91,213 |
| 2024-07-23 | $16.03 | $16.07 | $15.98 | $15.99 | $15.99 | 77,800 |
| 2024-07-22 | $15.86 | $16.07 | $15.86 | $16.03 | $16.03 | 113,542 |
| 2024-07-19 | $16.00 | $16.01 | $15.82 | $15.86 | $15.86 | 90,183 |
| 2024-07-18 | $16.22 | $16.27 | $15.92 | $15.95 | $15.95 | 86,485 |
| 2024-07-17 | $16.08 | $16.26 | $16.05 | $16.22 | $16.22 | 130,133 |
| 2024-07-16 | $16.25 | $16.30 | $16.09 | $16.10 | $16.10 | 99,525 |
| 2024-07-15 | $16.26 | $16.28 | $16.18 | $16.25 | $16.25 | 100,223 |
| 2024-07-12 | $16.18 | $16.27 | $16.13 | $16.19 | $16.19 | 91,945 |
| 2024-07-11 | $16.15 | $16.15 | $16.09 | $16.13 | $16.13 | 83,015 |
| 2024-07-10 | $16.08 | $16.12 | $16.06 | $16.08 | $16.08 | 88,285 |
| 2024-07-09 | $16.11 | $16.15 | $16.07 | $16.08 | $16.08 | 109,657 |
| 2024-07-08 | $16.17 | $16.20 | $16.12 | $16.15 | $16.15 | 132,933 |
| 2024-07-05 | $16.09 | $16.15 | $16.06 | $16.08 | $16.08 | 71,210 |
| 2024-07-03 | $15.97 | $16.17 | $15.97 | $16.12 | $16.12 | 53,441 |
| 2024-07-02 | $15.82 | $16.01 | $15.80 | $15.97 | $15.97 | 175,179 |
| 2024-07-01 | $16.09 | $16.15 | $15.91 | $15.96 | $15.96 | 127,928 |
| 2024-06-28 | $16.14 | $16.22 | $16.01 | $16.09 | $16.09 | 110,519 |
| 2024-06-27 | $16.07 | $16.20 | $16.00 | $16.15 | $16.15 | 224,644 |
| 2024-06-26 | $15.85 | $16.12 | $15.83 | $16.03 | $16.03 | 162,648 |
| 2024-06-25 | $15.96 | $15.96 | $15.79 | $15.83 | $15.83 | 109,172 |
| 2024-06-24 | $15.94 | $16.02 | $15.90 | $15.97 | $15.97 | 192,997 |
| 2024-06-21 | $16.01 | $16.08 | $15.85 | $15.85 | $15.85 | 294,512 |
| 2024-06-20 | $15.92 | $16.09 | $15.92 | $16.00 | $16.00 | 104,601 |
| 2024-06-18 | $15.98 | $16.01 | $15.88 | $15.96 | $15.96 | 144,588 |
| 2024-06-17 | $15.99 | $16.03 | $15.80 | $15.98 | $15.98 | 178,759 |
| 2024-06-14 | $15.99 | $16.06 | $15.78 | $15.98 | $15.98 | 294,249 |
| 2024-06-13 | $16.25 | $16.26 | $16.00 | $16.02 | $16.02 | 179,857 |
| 2024-06-12 | $16.59 | $16.77 | $16.55 | $16.70 | $16.28 | 206,108 |
| 2024-06-11 | $16.53 | $16.62 | $16.50 | $16.57 | $16.16 | 111,870 |
| 2024-06-10 | $16.70 | $16.72 | $16.58 | $16.58 | $16.17 | 117,041 |
| 2024-06-07 | $16.57 | $16.73 | $16.57 | $16.70 | $16.70 | 125,106 |
| 2024-06-06 | $16.64 | $16.66 | $16.58 | $16.64 | $16.64 | 86,491 |
| 2024-06-05 | $16.66 | $16.67 | $16.50 | $16.64 | $16.64 | 126,002 |
| 2024-06-04 | $16.62 | $16.69 | $16.57 | $16.58 | $16.58 | 126,237 |
| 2024-06-03 | $16.50 | $16.63 | $16.50 | $16.62 | $16.62 | 118,218 |
| 2024-05-31 | $16.39 | $16.45 | $16.37 | $16.44 | $16.44 | 102,401 |
| 2024-05-30 | $16.31 | $16.36 | $16.23 | $16.35 | $16.35 | 65,106 |
| 2024-05-29 | $16.18 | $16.33 | $16.09 | $16.27 | $16.27 | 120,560 |
| 2024-05-28 | $16.29 | $16.33 | $16.17 | $16.20 | $16.20 | 117,134 |
| 2024-05-24 | $16.18 | $16.30 | $16.15 | $16.29 | $16.29 | 86,482 |
| 2024-05-23 | $16.17 | $16.18 | $16.05 | $16.10 | $16.10 | 74,402 |
| 2024-05-22 | $16.32 | $16.32 | $16.09 | $16.14 | $16.14 | 87,091 |
| 2024-05-21 | $16.25 | $16.36 | $16.21 | $16.34 | $16.34 | 114,884 |
| 2024-05-20 | $16.25 | $16.28 | $16.20 | $16.20 | $16.20 | 110,867 |
| 2024-05-17 | $16.15 | $16.24 | $16.14 | $16.21 | $16.21 | 89,470 |
| 2024-05-16 | $16.06 | $16.19 | $16.03 | $16.16 | $16.16 | 124,219 |
| 2024-05-15 | $16.20 | $16.24 | $16.08 | $16.08 | $16.08 | 119,624 |
| 2024-05-14 | $16.04 | $16.17 | $16.04 | $16.13 | $16.13 | 82,325 |
| 2024-05-13 | $16.21 | $16.23 | $16.04 | $16.05 | $16.05 | 108,302 |
| 2024-05-10 | $16.07 | $16.21 | $16.00 | $16.21 | $16.21 | 221,980 |
| 2024-05-09 | $15.70 | $16.04 | $15.65 | $16.00 | $16.00 | 288,477 |
| 2024-05-08 | $15.58 | $15.66 | $15.53 | $15.62 | $15.62 | 112,057 |
| 2024-05-07 | $15.65 | $15.65 | $15.55 | $15.56 | $15.56 | 104,171 |
| 2024-05-06 | $15.46 | $15.62 | $15.46 | $15.57 | $15.57 | 115,359 |
| 2024-05-03 | $15.57 | $15.57 | $15.42 | $15.43 | $15.43 | 96,840 |
| 2024-05-02 | $15.58 | $15.58 | $15.43 | $15.46 | $15.46 | 99,681 |
| 2024-05-01 | $15.38 | $15.60 | $15.35 | $15.50 | $15.50 | 100,916 |
| 2024-04-30 | $15.54 | $15.56 | $15.36 | $15.36 | $15.36 | 145,438 |
| 2024-04-29 | $15.54 | $15.59 | $15.48 | $15.54 | $15.54 | 122,047 |
| 2024-04-26 | $15.30 | $15.53 | $15.25 | $15.52 | $15.52 | 127,567 |
| 2024-04-25 | $15.44 | $15.44 | $15.26 | $15.26 | $15.26 | 129,924 |
| 2024-04-24 | $15.40 | $15.54 | $15.34 | $15.53 | $15.53 | 231,843 |
| 2024-04-23 | $15.24 | $15.42 | $15.19 | $15.41 | $15.41 | 354,110 |
| 2024-04-22 | $15.15 | $15.25 | $15.11 | $15.21 | $15.21 | 187,524 |
| 2024-04-19 | $14.98 | $15.14 | $14.95 | $15.13 | $15.13 | 115,699 |
| 2024-04-18 | $14.93 | $15.02 | $14.85 | $14.98 | $14.98 | 117,820 |
| 2024-04-17 | $14.87 | $14.97 | $14.87 | $14.91 | $14.91 | 96,293 |
| 2024-04-16 | $14.80 | $14.86 | $14.76 | $14.80 | $14.80 | 142,489 |
| 2024-04-15 | $15.05 | $15.13 | $14.81 | $14.87 | $14.87 | 232,620 |
| 2024-04-12 | $15.05 | $15.11 | $14.76 | $14.83 | $14.83 | 227,197 |
| 2024-04-11 | $15.04 | $15.14 | $14.99 | $15.08 | $15.08 | 189,873 |
| 2024-04-10 | $15.05 | $15.13 | $14.98 | $15.01 | $15.01 | 168,678 |
| 2024-04-09 | $15.11 | $15.14 | $15.02 | $15.08 | $15.08 | 129,947 |
| 2024-04-08 | $15.16 | $15.21 | $15.02 | $15.11 | $15.11 | 241,245 |
| 2024-04-05 | $15.12 | $15.16 | $15.06 | $15.12 | $15.12 | 128,143 |
| 2024-04-04 | $15.23 | $15.27 | $15.05 | $15.05 | $15.05 | 117,794 |
| 2024-04-03 | $15.18 | $15.23 | $15.15 | $15.17 | $15.17 | 137,221 |
| 2024-04-02 | $15.16 | $15.22 | $15.13 | $15.14 | $15.14 | 154,689 |
| 2024-04-01 | $15.40 | $15.40 | $15.17 | $15.17 | $15.17 | 166,437 |
| 2024-03-28 | $15.38 | $15.43 | $15.27 | $15.35 | $15.35 | 403,907 |
| 2024-03-27 | $15.20 | $15.30 | $15.19 | $15.30 | $15.30 | 120,484 |
| 2024-03-26 | $15.18 | $15.25 | $15.16 | $15.20 | $15.20 | 180,543 |
| 2024-03-25 | $15.05 | $15.20 | $15.05 | $15.11 | $15.11 | 111,817 |
| 2024-03-22 | $15.16 | $15.16 | $15.04 | $15.06 | $15.06 | 124,406 |
| 2024-03-21 | $15.12 | $15.20 | $15.10 | $15.13 | $15.13 | 120,587 |
| 2024-03-20 | $15.05 | $15.08 | $14.97 | $15.07 | $15.07 | 181,139 |
| 2024-03-19 | $15.03 | $15.11 | $14.97 | $15.06 | $15.06 | 146,137 |
| 2024-03-18 | $15.07 | $15.14 | $15.02 | $15.03 | $15.03 | 167,679 |
| 2024-03-15 | $15.02 | $15.24 | $15.00 | $15.13 | $15.13 | 355,097 |
| 2024-03-14 | $15.27 | $15.27 | $15.05 | $15.08 | $15.08 | 279,603 |
| 2024-03-13 | $15.40 | $15.44 | $15.21 | $15.22 | $15.22 | 223,498 |
| 2024-03-12 | $15.70 | $15.78 | $15.65 | $15.72 | $15.31 | 301,856 |
| 2024-03-11 | $15.75 | $15.84 | $15.66 | $15.74 | $15.33 | 226,210 |
| 2024-03-08 | $15.75 | $15.86 | $15.65 | $15.65 | $15.24 | 254,482 |
| 2024-03-07 | $15.60 | $15.78 | $15.49 | $15.76 | $15.35 | 416,597 |
| 2024-03-06 | $15.29 | $15.49 | $15.27 | $15.43 | $15.03 | 298,409 |
| 2024-03-05 | $15.15 | $15.30 | $15.07 | $15.27 | $14.87 | 333,782 |
| 2024-03-04 | $15.05 | $15.13 | $14.90 | $15.09 | $14.69 | 280,756 |
| 2024-03-01 | $15.00 | $15.06 | $14.81 | $15.03 | $14.64 | 347,044 |
| 2024-02-29 | $14.87 | $14.97 | $14.83 | $14.96 | $14.57 | 233,644 |
| 2024-02-28 | $14.90 | $14.93 | $14.77 | $14.87 | $14.48 | 309,030 |
| 2024-02-27 | $14.84 | $14.85 | $14.72 | $14.84 | $14.45 | 149,682 |
| 2024-02-26 | $14.89 | $14.93 | $14.76 | $14.78 | $14.39 | 172,303 |
| 2024-02-23 | $14.90 | $14.98 | $14.81 | $14.89 | $14.50 | 152,901 |
| 2024-02-22 | $14.97 | $14.97 | $14.79 | $14.86 | $14.47 | 228,782 |
| 2024-02-21 | $14.95 | $15.01 | $14.87 | $14.92 | $14.53 | 191,983 |
| 2024-02-20 | $15.01 | $15.08 | $14.94 | $14.98 | $14.59 | 150,479 |
| 2024-02-16 | $14.94 | $15.06 | $14.86 | $15.01 | $14.62 | 108,581 |
| 2024-02-15 | $14.84 | $15.01 | $14.84 | $15.01 | $14.62 | 119,990 |
| 2024-02-14 | $14.77 | $14.87 | $14.70 | $14.80 | $14.41 | 146,308 |
| 2024-02-13 | $14.91 | $14.91 | $14.73 | $14.76 | $14.37 | 204,082 |
| 2024-02-12 | $14.85 | $15.00 | $14.79 | $14.99 | $14.60 | 152,873 |
| 2024-02-09 | $14.85 | $14.86 | $14.75 | $14.84 | $14.45 | 165,771 |
| 2024-02-08 | $14.92 | $14.96 | $14.77 | $14.84 | $14.45 | 163,955 |
| 2024-02-07 | $15.00 | $15.05 | $14.82 | $14.93 | $14.54 | 223,657 |
| 2024-02-06 | $15.05 | $15.07 | $14.91 | $14.95 | $14.56 | 152,298 |
| 2024-02-05 | $15.12 | $15.15 | $14.93 | $15.08 | $14.68 | 177,572 |
| 2024-02-02 | $15.14 | $15.24 | $15.11 | $15.16 | $14.76 | 137,208 |
| 2024-02-01 | $15.31 | $15.34 | $15.02 | $15.14 | $14.74 | 356,655 |
| 2024-01-31 | $15.44 | $15.44 | $15.23 | $15.26 | $14.86 | 219,289 |
| 2024-01-30 | $15.33 | $15.47 | $15.30 | $15.43 | $15.03 | 132,598 |
| 2024-01-29 | $15.42 | $15.42 | $15.26 | $15.31 | $14.91 | 162,788 |
| 2024-01-26 | $15.23 | $15.42 | $15.23 | $15.41 | $15.41 | 175,472 |
| 2024-01-25 | $15.20 | $15.26 | $15.14 | $15.25 | $15.25 | 162,679 |
| 2024-01-24 | $15.22 | $15.27 | $15.10 | $15.18 | $15.18 | 167,512 |
| 2024-01-23 | $15.25 | $15.30 | $15.15 | $15.21 | $15.21 | 121,188 |
| 2024-01-22 | $15.14 | $15.25 | $15.11 | $15.24 | $15.24 | 177,191 |
| 2024-01-19 | $15.15 | $15.15 | $15.02 | $15.12 | $15.12 | 123,871 |
| 2024-01-18 | $15.06 | $15.10 | $14.96 | $15.10 | $15.10 | 152,844 |
| 2024-01-17 | $15.10 | $15.10 | $14.95 | $15.08 | $15.08 | 181,592 |
| 2024-01-16 | $15.21 | $15.22 | $15.06 | $15.11 | $15.11 | 168,078 |
| 2024-01-12 | $15.23 | $15.29 | $15.18 | $15.24 | $15.24 | 121,849 |
| 2024-01-11 | $15.20 | $15.22 | $14.98 | $15.22 | $15.22 | 142,541 |
| 2024-01-10 | $15.21 | $15.29 | $15.15 | $15.24 | $15.24 | 120,442 |
| 2024-01-09 | $15.25 | $15.30 | $15.18 | $15.22 | $15.22 | 162,760 |
| 2024-01-08 | $15.26 | $15.38 | $15.24 | $15.32 | $15.32 | 184,067 |
| 2024-01-05 | $15.16 | $15.24 | $15.12 | $15.23 | $15.23 | 140,064 |
| 2024-01-04 | $14.95 | $15.19 | $14.91 | $15.18 | $15.18 | 191,903 |
| 2024-01-03 | $14.94 | $14.99 | $14.85 | $14.91 | $14.91 | 159,903 |
| 2024-01-02 | $15.00 | $15.05 | $14.89 | $14.96 | $14.96 | 178,315 |
| 2023-12-29 | $15.23 | $15.24 | $15.01 | $15.03 | $15.03 | 292,122 |
| 2023-12-28 | $15.24 | $15.33 | $15.22 | $15.26 | $15.26 | 244,574 |
| 2023-12-27 | $15.21 | $15.28 | $15.15 | $15.22 | $15.22 | 143,964 |
| 2023-12-26 | $15.17 | $15.33 | $15.14 | $15.22 | $15.22 | 205,091 |
| 2023-12-22 | $15.13 | $15.33 | $15.11 | $15.18 | $15.18 | 230,095 |
| 2023-12-21 | $15.19 | $15.19 | $15.08 | $15.14 | $15.14 | 167,453 |
| 2023-12-20 | $15.23 | $15.29 | $15.11 | $15.11 | $15.11 | 230,576 |
| 2023-12-19 | $15.21 | $15.26 | $15.11 | $15.23 | $15.23 | 241,943 |
| 2023-12-18 | $15.10 | $15.27 | $15.06 | $15.23 | $15.23 | 322,225 |
| 2023-12-15 | $15.06 | $15.21 | $14.94 | $15.09 | $15.09 | 1,237,706 |
| 2023-12-14 | $15.21 | $15.26 | $15.06 | $15.12 | $15.12 | 569,714 |
| 2023-12-13 | $14.91 | $15.19 | $14.76 | $15.19 | $15.19 | 455,296 |
| 2023-12-12 | $15.29 | $15.34 | $15.20 | $15.31 | $14.91 | 369,055 |
| 2023-12-11 | $15.42 | $15.42 | $15.22 | $15.25 | $14.85 | 482,196 |
| 2023-12-08 | $15.39 | $15.47 | $15.38 | $15.43 | $15.02 | 200,237 |
| 2023-12-07 | $15.33 | $15.39 | $15.26 | $15.39 | $14.99 | 169,169 |
| 2023-12-06 | $15.31 | $15.35 | $15.24 | $15.30 | $14.90 | 201,176 |
| 2023-12-05 | $15.31 | $15.35 | $15.20 | $15.24 | $14.84 | 162,539 |
| 2023-12-04 | $15.26 | $15.34 | $15.24 | $15.32 | $14.92 | 189,822 |
| 2023-12-01 | $15.17 | $15.26 | $15.10 | $15.26 | $15.26 | 133,506 |
| 2023-11-30 | $15.03 | $15.14 | $15.02 | $15.14 | $15.14 | 134,727 |
| 2023-11-29 | $15.14 | $15.14 | $14.99 | $15.00 | $15.00 | 196,075 |
| 2023-11-28 | $15.02 | $15.02 | $14.90 | $14.97 | $14.97 | 157,163 |
| 2023-11-27 | $15.00 | $15.01 | $14.87 | $15.00 | $15.00 | 264,236 |
| 2023-11-24 | $14.95 | $15.01 | $14.91 | $14.96 | $14.96 | 146,808 |
| 2023-11-22 | $14.94 | $15.02 | $14.86 | $14.89 | $14.89 | 224,778 |
| 2023-11-21 | $14.89 | $14.98 | $14.87 | $14.97 | $14.97 | 126,258 |
| 2023-11-20 | $14.90 | $14.97 | $14.87 | $14.89 | $14.89 | 195,477 |
| 2023-11-17 | $14.87 | $14.94 | $14.80 | $14.91 | $14.91 | 204,194 |
| 2023-11-16 | $15.02 | $15.08 | $14.85 | $14.85 | $14.85 | 154,164 |
| 2023-11-15 | $14.98 | $15.03 | $14.90 | $14.99 | $14.99 | 136,630 |
| 2023-11-14 | $14.92 | $15.04 | $14.89 | $14.99 | $14.99 | 239,005 |
| 2023-11-13 | $14.66 | $14.86 | $14.62 | $14.80 | $14.80 | 162,730 |
| 2023-11-10 | $14.77 | $14.78 | $14.70 | $14.76 | $14.76 | 121,257 |
| 2023-11-09 | $14.81 | $14.99 | $14.61 | $14.68 | $14.68 | 222,721 |
| 2023-11-08 | $14.80 | $14.92 | $14.57 | $14.82 | $14.82 | 225,020 |
| 2023-11-07 | $14.77 | $14.81 | $14.66 | $14.73 | $14.73 | 111,488 |
| 2023-11-06 | $14.90 | $14.98 | $14.72 | $14.82 | $14.82 | 153,284 |
| 2023-11-03 | $14.94 | $15.02 | $14.88 | $14.91 | $14.91 | 183,611 |
| 2023-11-02 | $14.65 | $14.83 | $14.65 | $14.83 | $14.83 | 193,222 |
| 2023-11-01 | $14.25 | $14.55 | $14.20 | $14.47 | $14.47 | 229,517 |
| 2023-10-31 | $14.14 | $14.32 | $14.09 | $14.20 | $14.20 | 264,262 |
| 2023-10-30 | $14.22 | $14.28 | $13.93 | $14.14 | $14.14 | 465,107 |
| 2023-10-27 | $14.35 | $14.49 | $14.07 | $14.16 | $14.16 | 182,232 |
| 2023-10-26 | $14.38 | $14.52 | $14.29 | $14.33 | $14.33 | 192,961 |
| 2023-10-25 | $14.40 | $14.47 | $14.18 | $14.28 | $14.28 | 440,862 |
| 2023-10-24 | $14.35 | $14.55 | $14.35 | $14.42 | $14.42 | 120,648 |
| 2023-10-23 | $14.50 | $14.57 | $14.32 | $14.32 | $14.32 | 216,217 |
| 2023-10-20 | $14.71 | $14.74 | $14.49 | $14.56 | $14.56 | 171,555 |
| 2023-10-19 | $14.86 | $14.89 | $14.67 | $14.71 | $14.71 | 158,682 |
| 2023-10-18 | $15.02 | $15.10 | $14.86 | $14.89 | $14.89 | 299,648 |
| 2023-10-17 | $15.26 | $15.26 | $15.00 | $15.10 | $15.10 | 215,292 |
| 2023-10-16 | $15.09 | $15.28 | $15.08 | $15.24 | $15.24 | 263,481 |
| 2023-10-13 | $15.14 | $15.15 | $14.99 | $15.07 | $15.07 | 189,820 |
| 2023-10-12 | $15.08 | $15.08 | $14.89 | $15.04 | $15.04 | 168,097 |
| 2023-10-11 | $14.92 | $15.05 | $14.86 | $14.99 | $14.99 | 177,155 |
| 2023-10-10 | $14.95 | $15.03 | $14.84 | $14.88 | $14.88 | 159,635 |
| 2023-10-09 | $14.70 | $14.97 | $14.70 | $14.90 | $14.90 | 155,664 |
| 2023-10-06 | $14.56 | $14.80 | $14.54 | $14.76 | $14.76 | 142,736 |
| 2023-10-05 | $14.51 | $14.62 | $14.49 | $14.59 | $14.59 | 132,334 |
| 2023-10-04 | $14.70 | $14.76 | $14.48 | $14.54 | $14.54 | 246,495 |
| 2023-10-03 | $14.95 | $14.97 | $14.51 | $14.70 | $14.70 | 294,531 |
| 2023-10-02 | $15.37 | $15.45 | $14.96 | $15.00 | $15.00 | 240,313 |
| 2023-09-29 | $15.50 | $15.60 | $15.38 | $15.39 | $15.39 | 216,001 |
| 2023-09-28 | $15.29 | $15.51 | $15.25 | $15.45 | $15.45 | 170,301 |
| 2023-09-27 | $15.22 | $15.44 | $15.21 | $15.30 | $15.30 | 224,318 |
| 2023-09-26 | $15.46 | $15.61 | $15.21 | $15.23 | $15.23 | 243,387 |
| 2023-09-25 | $15.39 | $15.49 | $15.37 | $15.49 | $15.49 | 202,366 |
| 2023-09-22 | $15.42 | $15.51 | $15.37 | $15.41 | $15.41 | 107,747 |
| 2023-09-21 | $15.40 | $15.44 | $15.32 | $15.37 | $15.37 | 177,827 |
| 2023-09-20 | $15.56 | $15.64 | $15.44 | $15.50 | $15.50 | 141,834 |
| 2023-09-19 | $15.47 | $15.60 | $15.45 | $15.52 | $15.52 | 153,932 |
| 2023-09-18 | $15.50 | $15.65 | $15.50 | $15.60 | $15.60 | 323,061 |
| 2023-09-15 | $15.51 | $15.53 | $15.44 | $15.50 | $15.50 | 200,521 |
| 2023-09-14 | $15.48 | $15.55 | $15.42 | $15.48 | $15.48 | 203,559 |
| 2023-09-13 | $15.26 | $15.39 | $15.26 | $15.35 | $15.35 | 115,876 |
| 2023-09-12 | $15.23 | $15.32 | $15.22 | $15.26 | $15.26 | 116,524 |
| 2023-09-11 | $15.28 | $15.30 | $15.18 | $15.23 | $15.23 | 124,815 |
| 2023-09-08 | $15.08 | $15.22 | $15.06 | $15.19 | $15.19 | 109,509 |
| 2023-09-07 | $14.92 | $15.01 | $14.91 | $14.99 | $14.99 | 143,841 |
| 2023-09-06 | $15.00 | $15.01 | $14.86 | $14.90 | $14.90 | 187,767 |
| 2023-09-05 | $15.16 | $15.17 | $15.00 | $15.00 | $15.00 | 212,214 |
| 2023-09-01 | $15.25 | $15.33 | $15.15 | $15.16 | $15.16 | 129,472 |
| 2023-08-31 | $15.35 | $15.40 | $15.21 | $15.21 | $15.21 | 317,844 |
| 2023-08-30 | $15.38 | $15.44 | $15.33 | $15.35 | $15.35 | 169,489 |
| 2023-08-29 | $15.30 | $15.37 | $15.19 | $15.33 | $15.33 | 186,887 |
| 2023-08-28 | $15.19 | $15.34 | $15.19 | $15.28 | $15.28 | 292,852 |
| 2023-08-25 | $15.08 | $15.18 | $15.02 | $15.11 | $15.11 | 100,188 |
| 2023-08-24 | $15.04 | $15.15 | $15.00 | $15.00 | $15.00 | 117,648 |
| 2023-08-23 | $14.90 | $15.09 | $14.90 | $15.03 | $15.03 | 227,840 |
| 2023-08-22 | $15.13 | $15.14 | $14.91 | $14.92 | $14.92 | 219,664 |
| 2023-08-21 | $15.07 | $15.10 | $14.96 | $15.06 | $15.06 | 154,749 |
| 2023-08-18 | $14.86 | $15.10 | $14.81 | $15.07 | $15.07 | 185,618 |
| 2023-08-17 | $15.14 | $15.14 | $14.91 | $14.99 | $14.99 | 345,656 |
| 2023-08-16 | $15.21 | $15.30 | $15.18 | $15.20 | $15.06 | 393,975 |
| 2023-08-15 | $15.21 | $15.32 | $15.20 | $15.22 | $15.08 | 178,151 |
| 2023-08-14 | $15.32 | $15.33 | $15.15 | $15.31 | $15.31 | 164,759 |
| 2023-08-11 | $15.28 | $15.30 | $14.98 | $15.24 | $15.24 | 260,713 |
| 2023-08-10 | $15.49 | $15.54 | $15.25 | $15.45 | $15.45 | 181,401 |
| 2023-08-09 | $15.40 | $15.52 | $15.31 | $15.48 | $15.48 | 171,992 |
| 2023-08-08 | $15.15 | $15.35 | $15.06 | $15.32 | $15.32 | 175,354 |
| 2023-08-07 | $15.33 | $15.40 | $15.19 | $15.35 | $15.35 | 200,045 |
| 2023-08-04 | $15.09 | $15.28 | $15.06 | $15.22 | $15.22 | 127,388 |
| 2023-08-03 | $15.02 | $15.08 | $14.92 | $15.06 | $15.06 | 112,906 |
| 2023-08-02 | $15.10 | $15.15 | $14.97 | $15.02 | $15.02 | 154,716 |
| 2023-08-01 | $15.17 | $15.20 | $15.08 | $15.18 | $15.18 | 193,445 |
| 2023-07-31 | $15.17 | $15.25 | $15.12 | $15.18 | $15.18 | 170,377 |
| 2023-07-28 | $15.10 | $15.15 | $15.03 | $15.12 | $15.12 | 210,786 |
| 2023-07-27 | $15.16 | $15.24 | $14.97 | $15.01 | $15.01 | 307,653 |
| 2023-07-26 | $14.70 | $15.16 | $14.70 | $15.14 | $15.14 | 273,949 |
| 2023-07-25 | $14.63 | $14.80 | $14.62 | $14.71 | $14.71 | 396,027 |
| 2023-07-24 | $14.63 | $14.70 | $14.56 | $14.63 | $14.63 | 428,400 |
| 2023-07-21 | $14.61 | $14.67 | $14.50 | $14.57 | $14.57 | 251,496 |
| 2023-07-20 | $14.81 | $14.87 | $14.61 | $14.61 | $14.61 | 212,264 |
| 2023-07-19 | $14.83 | $14.99 | $14.81 | $14.82 | $14.82 | 208,063 |
| 2023-07-18 | $14.77 | $15.05 | $14.76 | $14.94 | $14.80 | 271,332 |
| 2023-07-17 | $14.60 | $14.86 | $14.50 | $14.75 | $14.62 | 328,084 |
| 2023-07-14 | $14.62 | $14.69 | $14.47 | $14.58 | $14.58 | 313,198 |
| 2023-07-13 | $14.60 | $14.67 | $14.55 | $14.59 | $14.59 | 354,593 |
| 2023-07-12 | $14.61 | $14.68 | $14.52 | $14.57 | $14.57 | 432,324 |
| 2023-07-11 | $14.41 | $14.56 | $14.38 | $14.52 | $14.52 | 174,613 |
| 2023-07-10 | $14.34 | $14.48 | $14.32 | $14.37 | $14.37 | 287,121 |
| 2023-07-07 | $14.28 | $14.44 | $14.25 | $14.28 | $14.28 | 535,816 |
| 2023-07-06 | $14.18 | $14.22 | $14.00 | $14.22 | $14.22 | 151,275 |
| 2023-07-05 | $14.30 | $14.37 | $14.20 | $14.29 | $14.29 | 314,922 |
| 2023-07-03 | $14.28 | $14.39 | $14.22 | $14.35 | $14.35 | 103,976 |
| 2023-06-30 | $14.40 | $14.44 | $14.23 | $14.27 | $14.27 | 250,940 |
| 2023-06-29 | $14.32 | $14.40 | $14.27 | $14.30 | $14.30 | 305,667 |
| 2023-06-28 | $14.23 | $14.33 | $14.15 | $14.30 | $14.30 | 145,909 |
| 2023-06-27 | $14.10 | $14.31 | $14.06 | $14.27 | $14.27 | 159,467 |
| 2023-06-26 | $14.24 | $14.26 | $14.04 | $14.07 | $14.07 | 302,512 |
| 2023-06-23 | $14.12 | $14.16 | $14.00 | $14.01 | $14.01 | 178,950 |
| 2023-06-22 | $14.29 | $14.31 | $14.15 | $14.17 | $14.17 | 184,724 |
| 2023-06-21 | $14.17 | $14.35 | $14.07 | $14.29 | $14.29 | 288,880 |
| 2023-06-20 | $14.32 | $14.39 | $14.24 | $14.30 | $14.30 | 355,398 |
| 2023-06-16 | $14.58 | $14.58 | $14.26 | $14.38 | $14.38 | 853,259 |
| 2023-06-15 | $14.40 | $14.76 | $14.40 | $14.69 | $14.55 | 502,636 |
| 2023-06-14 | $14.70 | $14.70 | $14.29 | $14.32 | $14.19 | 411,542 |
| 2023-06-13 | $14.56 | $14.64 | $14.47 | $14.57 | $14.43 | 330,101 |
| 2023-06-12 | $14.37 | $14.61 | $14.37 | $14.57 | $14.43 | 298,509 |
| 2023-06-09 | $14.51 | $14.57 | $14.35 | $14.37 | $14.23 | 286,632 |
| 2023-06-08 | $14.59 | $14.67 | $14.46 | $14.46 | $14.32 | 288,766 |
| 2023-06-07 | $14.49 | $14.69 | $14.45 | $14.58 | $14.44 | 337,925 |
| 2023-06-06 | $14.36 | $14.47 | $14.30 | $14.42 | $14.28 | 204,924 |
| 2023-06-05 | $14.30 | $14.40 | $14.20 | $14.33 | $14.20 | 76,746 |
| 2023-06-02 | $14.15 | $14.40 | $14.15 | $14.28 | $14.28 | 148,212 |
| 2023-06-01 | $14.00 | $14.21 | $13.93 | $14.19 | $14.19 | 196,043 |
| 2023-05-31 | $14.09 | $14.10 | $13.85 | $13.91 | $13.91 | 127,782 |
| 2023-05-30 | $14.00 | $14.18 | $13.99 | $14.13 | $14.13 | 140,448 |
| 2023-05-26 | $13.84 | $14.07 | $13.84 | $14.02 | $14.02 | 162,827 |
| 2023-05-25 | $13.76 | $13.93 | $13.75 | $13.88 | $13.88 | 111,770 |
| 2023-05-24 | $13.94 | $14.00 | $13.80 | $13.83 | $13.83 | 124,505 |
| 2023-05-23 | $13.96 | $14.17 | $13.95 | $14.03 | $14.03 | 168,288 |
| 2023-05-22 | $14.07 | $14.37 | $14.07 | $14.24 | $14.24 | 259,357 |
| 2023-05-19 | $14.07 | $14.17 | $14.05 | $14.07 | $14.07 | 110,861 |
| 2023-05-18 | $13.91 | $13.99 | $13.85 | $13.96 | $13.96 | 90,906 |
| 2023-05-17 | $13.88 | $14.00 | $13.72 | $13.91 | $13.91 | 100,553 |
| 2023-05-16 | $13.71 | $13.90 | $13.66 | $13.75 | $13.75 | 185,633 |
| 2023-05-15 | $13.59 | $13.78 | $13.56 | $13.68 | $13.68 | 112,629 |
| 2023-05-12 | $13.82 | $13.94 | $13.54 | $13.59 | $13.59 | 243,277 |
| 2023-05-11 | $13.88 | $14.02 | $13.48 | $13.82 | $13.82 | 272,649 |
| 2023-05-10 | $14.11 | $14.13 | $13.92 | $14.10 | $14.10 | 124,929 |
| 2023-05-09 | $14.08 | $14.12 | $13.89 | $13.99 | $13.99 | 113,218 |
| 2023-05-08 | $14.06 | $14.13 | $14.01 | $14.08 | $14.08 | 106,450 |
| 2023-05-05 | $13.91 | $14.16 | $13.91 | $14.05 | $14.05 | 122,090 |
| 2023-05-04 | $13.96 | $14.03 | $13.71 | $13.77 | $13.77 | 173,863 |
| 2023-05-03 | $14.14 | $14.30 | $14.08 | $14.11 | $14.11 | 101,314 |
| 2023-05-02 | $14.40 | $14.40 | $13.93 | $14.13 | $14.13 | 188,317 |
| 2023-05-01 | $14.50 | $14.58 | $14.35 | $14.40 | $14.40 | 113,635 |
| 2023-04-28 | $14.26 | $14.58 | $14.26 | $14.49 | $14.49 | 102,035 |
| 2023-04-27 | $14.15 | $14.30 | $14.11 | $14.25 | $14.25 | 122,161 |
| 2023-04-26 | $14.31 | $14.45 | $14.02 | $14.07 | $14.07 | 217,787 |
| 2023-04-25 | $14.42 | $14.50 | $14.32 | $14.34 | $14.34 | 135,998 |
| 2023-04-24 | $14.49 | $14.55 | $14.42 | $14.49 | $14.49 | 170,232 |
| 2023-04-21 | $14.60 | $14.65 | $14.41 | $14.49 | $14.49 | 280,395 |
| 2023-04-20 | $14.79 | $14.86 | $14.65 | $14.68 | $14.68 | 113,271 |
| 2023-04-19 | $14.59 | $14.89 | $14.57 | $14.87 | $14.87 | 192,676 |
| 2023-04-18 | $15.08 | $15.08 | $14.63 | $14.75 | $14.62 | 558,146 |
| 2023-04-17 | $15.02 | $15.21 | $14.89 | $15.20 | $15.06 | 162,352 |
| 2023-04-14 | $15.11 | $15.15 | $14.89 | $15.01 | $15.01 | 194,716 |
| 2023-04-13 | $14.84 | $15.08 | $14.82 | $15.02 | $15.02 | 158,757 |
| 2023-04-12 | $14.79 | $14.93 | $14.78 | $14.83 | $14.83 | 108,855 |
| 2023-04-11 | $14.79 | $14.83 | $14.62 | $14.72 | $14.72 | 134,944 |
| 2023-04-10 | $14.74 | $14.79 | $14.43 | $14.60 | $14.60 | 169,629 |
| 2023-04-06 | $14.86 | $14.86 | $14.65 | $14.71 | $14.71 | 80,781 |
| 2023-04-05 | $14.84 | $14.86 | $14.61 | $14.62 | $14.62 | 238,819 |
| 2023-04-04 | $14.95 | $15.00 | $14.72 | $14.88 | $14.88 | 136,213 |
| 2023-04-03 | $15.00 | $15.13 | $14.85 | $14.95 | $14.95 | 125,831 |
| 2023-03-31 | $15.00 | $15.15 | $14.96 | $15.04 | $15.04 | 150,451 |
| 2023-03-30 | $15.09 | $15.11 | $14.96 | $14.97 | $14.97 | 130,789 |
| 2023-03-29 | $14.99 | $15.00 | $14.84 | $14.96 | $14.96 | 101,922 |
| 2023-03-28 | $14.71 | $14.89 | $14.71 | $14.85 | $14.85 | 140,171 |
| 2023-03-27 | $14.84 | $14.96 | $14.73 | $14.84 | $14.84 | 162,414 |
| 2023-03-24 | $14.48 | $14.75 | $14.36 | $14.72 | $14.72 | 133,787 |
| 2023-03-23 | $14.77 | $14.93 | $14.47 | $14.54 | $14.54 | 134,066 |
| 2023-03-22 | $14.84 | $15.07 | $14.66 | $14.66 | $14.66 | 160,761 |
| 2023-03-21 | $14.76 | $15.19 | $14.56 | $15.04 | $14.90 | 274,389 |
| 2023-03-20 | $14.45 | $14.70 | $14.38 | $14.46 | $14.33 | 174,578 |
| 2023-03-17 | $14.72 | $14.81 | $14.35 | $14.40 | $14.40 | 447,609 |
| 2023-03-16 | $14.43 | $14.83 | $14.20 | $14.77 | $14.77 | 214,245 |
| 2023-03-15 | $14.39 | $14.53 | $14.19 | $14.43 | $14.43 | 420,930 |
| 2023-03-14 | $14.73 | $14.97 | $14.54 | $14.66 | $14.66 | 179,794 |
| 2023-03-13 | $14.45 | $14.60 | $14.09 | $14.46 | $14.46 | 455,137 |
| 2023-03-10 | $15.29 | $15.36 | $14.43 | $14.61 | $14.61 | 376,809 |
| 2023-03-09 | $15.92 | $15.98 | $15.28 | $15.35 | $15.35 | 230,708 |
| 2023-03-08 | $15.81 | $16.09 | $15.81 | $16.00 | $16.00 | 291,361 |
| 2023-03-07 | $15.76 | $15.76 | $15.60 | $15.72 | $15.72 | 188,309 |
| 2023-03-06 | $15.62 | $15.81 | $15.50 | $15.68 | $15.68 | 228,685 |
| 2023-03-03 | $15.34 | $15.71 | $15.26 | $15.62 | $15.62 | 350,593 |
| 2023-03-02 | $15.29 | $15.33 | $14.90 | $15.23 | $15.23 | 334,949 |
| 2023-03-01 | $15.08 | $15.75 | $15.06 | $15.29 | $15.29 | 522,057 |
| 2023-02-28 | $14.91 | $14.95 | $14.65 | $14.76 | $14.76 | 107,966 |
| 2023-02-27 | $14.84 | $15.08 | $14.84 | $14.90 | $14.90 | 144,202 |
| 2023-02-24 | $14.84 | $14.92 | $14.71 | $14.75 | $14.75 | 140,388 |
| 2023-02-23 | $14.72 | $14.94 | $14.72 | $14.89 | $14.89 | 112,173 |
| 2023-02-22 | $14.64 | $14.79 | $14.64 | $14.73 | $14.73 | 133,673 |
| 2023-02-21 | $15.09 | $15.09 | $14.60 | $14.69 | $14.69 | 232,788 |
| 2023-02-17 | $14.78 | $15.09 | $14.78 | $15.09 | $15.09 | 170,785 |
| 2023-02-16 | $14.84 | $15.02 | $14.81 | $14.82 | $14.82 | 139,032 |
| 2023-02-15 | $14.83 | $14.94 | $14.73 | $14.91 | $14.91 | 146,441 |
| 2023-02-14 | $15.08 | $15.17 | $14.97 | $15.08 | $14.94 | 245,844 |
| 2023-02-13 | $15.04 | $15.17 | $14.90 | $15.11 | $14.97 | 272,008 |
| 2023-02-10 | $14.98 | $15.04 | $14.83 | $14.96 | $14.96 | 221,428 |
| 2023-02-09 | $15.34 | $15.40 | $14.91 | $14.98 | $14.98 | 246,186 |
| 2023-02-08 | $15.54 | $15.60 | $15.15 | $15.22 | $15.22 | 227,859 |
| 2023-02-07 | $15.74 | $15.80 | $15.44 | $15.60 | $15.60 | 229,562 |
| 2023-02-06 | $15.90 | $16.00 | $15.22 | $15.60 | $15.60 | 462,872 |
| 2023-02-03 | $15.69 | $15.95 | $15.65 | $15.90 | $15.90 | 265,400 |
| 2023-02-02 | $15.74 | $15.95 | $15.65 | $15.69 | $15.69 | 199,444 |
| 2023-02-01 | $15.50 | $15.70 | $15.41 | $15.63 | $15.63 | 158,917 |
| 2023-01-31 | $15.31 | $15.51 | $15.27 | $15.51 | $15.51 | 118,898 |
| 2023-01-30 | $15.53 | $15.58 | $15.29 | $15.32 | $15.32 | 140,609 |
| 2023-01-27 | $15.40 | $15.60 | $15.40 | $15.55 | $15.55 | 131,128 |
| 2023-01-26 | $15.49 | $15.57 | $15.32 | $15.45 | $15.45 | 144,257 |
| 2023-01-25 | $15.30 | $15.45 | $15.15 | $15.44 | $15.44 | 151,306 |
| 2023-01-24 | $15.52 | $15.58 | $15.42 | $15.45 | $15.31 | 217,114 |
| 2023-01-23 | $15.12 | $15.53 | $15.11 | $15.53 | $15.39 | 235,002 |
| 2023-01-20 | $14.98 | $15.07 | $14.90 | $15.05 | $14.92 | 188,932 |
| 2023-01-19 | $14.97 | $15.02 | $14.86 | $14.98 | $14.85 | 165,226 |
| 2023-01-18 | $15.30 | $15.45 | $14.96 | $14.99 | $14.86 | 200,038 |
| 2023-01-17 | $15.25 | $15.45 | $15.23 | $15.28 | $15.15 | 232,818 |
| 2023-01-13 | $14.94 | $15.15 | $14.87 | $15.12 | $14.99 | 170,916 |
| 2023-01-12 | $14.96 | $15.09 | $14.91 | $15.04 | $14.91 | 135,705 |
| 2023-01-11 | $14.70 | $14.92 | $14.69 | $14.92 | $14.79 | 173,821 |
| 2023-01-10 | $14.50 | $14.66 | $14.48 | $14.61 | $14.48 | 112,970 |
| 2023-01-09 | $14.34 | $14.57 | $14.34 | $14.48 | $14.35 | 141,770 |
| 2023-01-06 | $14.25 | $14.35 | $14.16 | $14.30 | $14.17 | 176,962 |
| 2023-01-05 | $14.42 | $14.42 | $14.21 | $14.25 | $14.12 | 158,775 |
| 2023-01-04 | $14.11 | $14.44 | $14.11 | $14.40 | $14.27 | 150,082 |
| 2023-01-03 | $14.00 | $14.21 | $13.99 | $14.12 | $14.00 | 136,730 |
| 2022-12-30 | $13.83 | $14.03 | $13.81 | $13.91 | $13.79 | 258,613 |
| 2022-12-29 | $13.88 | $14.05 | $13.86 | $13.94 | $13.82 | 156,594 |
| 2022-12-28 | $13.91 | $14.05 | $13.79 | $13.82 | $13.70 | 238,678 |
| 2022-12-27 | $14.01 | $14.12 | $13.95 | $13.98 | $13.86 | 184,159 |
| 2022-12-23 | $13.94 | $14.13 | $13.94 | $14.06 | $13.94 | 199,589 |
| 2022-12-22 | $13.87 | $14.05 | $13.79 | $14.00 | $13.88 | 234,669 |
| 2022-12-21 | $14.05 | $14.16 | $13.91 | $13.96 | $13.84 | 200,293 |
| 2022-12-20 | $14.01 | $14.24 | $13.96 | $14.13 | $13.87 | 241,381 |
| 2022-12-19 | $14.44 | $14.49 | $13.95 | $14.02 | $13.76 | 366,272 |
| 2022-12-16 | $14.45 | $14.75 | $14.34 | $14.58 | $14.31 | 1,005,979 |
| 2022-12-15 | $14.70 | $14.73 | $14.50 | $14.54 | $14.27 | 217,768 |
| 2022-12-14 | $14.83 | $14.93 | $14.63 | $14.73 | $14.46 | 292,282 |
| 2022-12-13 | $15.18 | $15.26 | $14.81 | $14.86 | $14.59 | 236,038 |
| 2022-12-12 | $14.94 | $15.05 | $14.87 | $14.96 | $14.68 | 191,439 |
| 2022-12-09 | $14.81 | $14.92 | $14.71 | $14.87 | $14.60 | 124,808 |
| 2022-12-08 | $14.82 | $14.94 | $14.75 | $14.82 | $14.55 | 147,543 |
| 2022-12-07 | $14.78 | $14.89 | $14.65 | $14.66 | $14.39 | 184,263 |
| 2022-12-06 | $15.02 | $15.08 | $14.67 | $14.80 | $14.53 | 286,221 |
| 2022-12-05 | $15.03 | $15.13 | $14.95 | $15.02 | $14.74 | 279,709 |
| 2022-12-02 | $14.95 | $15.09 | $14.80 | $15.03 | $14.75 | 292,941 |
| 2022-12-01 | $14.90 | $15.11 | $14.84 | $14.96 | $14.68 | 303,692 |
| 2022-11-30 | $14.72 | $14.82 | $14.53 | $14.78 | $14.51 | 230,068 |
| 2022-11-29 | $14.47 | $14.90 | $14.47 | $14.69 | $14.42 | 241,929 |
| 2022-11-28 | $14.46 | $14.73 | $14.26 | $14.35 | $14.09 | 433,445 |
| 2022-11-25 | $14.35 | $14.55 | $14.35 | $14.49 | $14.22 | 87,029 |
| 2022-11-23 | $14.26 | $14.40 | $14.25 | $14.28 | $14.02 | 141,774 |
| 2022-11-22 | $14.09 | $14.35 | $14.09 | $14.35 | $14.09 | 138,268 |
| 2022-11-21 | $14.07 | $14.17 | $13.99 | $14.12 | $13.86 | 210,854 |
| 2022-11-18 | $14.15 | $14.20 | $14.00 | $14.01 | $14.01 | 170,067 |
| 2022-11-17 | $13.80 | $14.13 | $13.75 | $14.10 | $14.10 | 295,696 |
| 2022-11-16 | $14.22 | $14.27 | $13.84 | $13.84 | $13.84 | 262,399 |
| 2022-11-15 | $14.50 | $14.69 | $14.02 | $14.22 | $14.08 | 969,927 |
| 2022-11-14 | $14.35 | $14.51 | $14.16 | $14.35 | $14.21 | 187,786 |
| 2022-11-11 | $14.19 | $14.51 | $14.09 | $14.35 | $14.21 | 270,348 |
| 2022-11-10 | $14.33 | $14.46 | $13.92 | $14.06 | $13.92 | 255,370 |
| 2022-11-09 | $14.09 | $14.36 | $13.85 | $13.97 | $13.83 | 340,104 |
| 2022-11-08 | $13.88 | $13.88 | $13.59 | $13.68 | $13.55 | 221,018 |
| 2022-11-07 | $13.70 | $13.88 | $13.52 | $13.85 | $13.85 | 224,601 |
| 2022-11-04 | $13.42 | $13.78 | $13.33 | $13.48 | $13.48 | 332,582 |
| 2022-11-03 | $13.42 | $13.58 | $13.08 | $13.42 | $13.42 | 422,895 |
| 2022-11-02 | $13.69 | $13.88 | $13.41 | $13.58 | $13.58 | 208,692 |
| 2022-11-01 | $13.65 | $13.72 | $13.51 | $13.63 | $13.63 | 110,903 |
| 2022-10-31 | $13.74 | $13.74 | $13.52 | $13.53 | $13.53 | 156,305 |
| 2022-10-28 | $13.45 | $13.79 | $13.45 | $13.74 | $13.74 | 119,614 |
| 2022-10-27 | $13.72 | $13.75 | $13.47 | $13.49 | $13.49 | 123,922 |
| 2022-10-26 | $13.63 | $13.67 | $13.49 | $13.58 | $13.58 | 154,947 |
| 2022-10-25 | $13.11 | $13.55 | $13.07 | $13.51 | $13.51 | 150,107 |
| 2022-10-24 | $12.84 | $13.20 | $12.84 | $13.14 | $13.14 | 145,504 |
| 2022-10-21 | $12.90 | $13.02 | $12.71 | $12.87 | $12.87 | 103,215 |
| 2022-10-20 | $13.08 | $13.22 | $12.91 | $12.96 | $12.96 | 136,211 |
| 2022-10-19 | $13.12 | $13.36 | $13.01 | $13.15 | $13.15 | 164,485 |
| 2022-10-18 | $13.48 | $13.63 | $13.35 | $13.38 | $13.24 | 212,405 |
| 2022-10-17 | $13.13 | $13.53 | $13.13 | $13.26 | $13.12 | 192,965 |
| 2022-10-14 | $13.14 | $13.44 | $13.08 | $13.12 | $12.99 | 117,269 |
| 2022-10-13 | $12.59 | $13.13 | $12.49 | $13.10 | $12.97 | 155,586 |
| 2022-10-12 | $12.80 | $12.88 | $12.66 | $12.78 | $12.78 | 182,160 |
| 2022-10-11 | $12.52 | $12.84 | $12.45 | $12.76 | $12.76 | 160,990 |
| 2022-10-10 | $12.95 | $13.13 | $12.62 | $12.64 | $12.64 | 144,014 |
| 2022-10-07 | $12.85 | $13.00 | $12.79 | $12.94 | $12.94 | 153,821 |
| 2022-10-06 | $13.18 | $13.18 | $12.94 | $12.94 | $12.94 | 137,324 |
| 2022-10-05 | $13.13 | $13.25 | $12.90 | $13.18 | $13.18 | 290,006 |
| 2022-10-04 | $12.72 | $13.20 | $12.71 | $13.20 | $13.20 | 301,759 |
| 2022-10-03 | $12.39 | $12.63 | $12.08 | $12.50 | $12.50 | 365,689 |
| 2022-09-30 | $12.42 | $12.77 | $12.32 | $12.32 | $12.32 | 251,851 |
| 2022-09-29 | $13.01 | $13.01 | $12.35 | $12.42 | $12.42 | 376,918 |
| 2022-09-28 | $12.89 | $13.19 | $12.83 | $13.13 | $13.13 | 254,968 |
| 2022-09-27 | $13.18 | $13.28 | $12.77 | $12.86 | $12.86 | 256,377 |
| 2022-09-26 | $13.29 | $13.42 | $12.69 | $12.86 | $12.86 | 370,172 |
| 2022-09-23 | $13.74 | $13.82 | $13.25 | $13.41 | $13.41 | 397,895 |
| 2022-09-22 | $14.47 | $14.52 | $13.84 | $13.88 | $13.88 | 357,064 |
| 2022-09-21 | $14.51 | $14.71 | $14.50 | $14.51 | $14.51 | 194,754 |
| 2022-09-20 | $14.75 | $14.75 | $14.49 | $14.50 | $14.50 | 189,817 |
| 2022-09-19 | $14.80 | $14.87 | $14.67 | $14.78 | $14.78 | 151,051 |
| 2022-09-16 | $15.01 | $15.07 | $14.92 | $15.04 | $15.04 | 420,909 |
| 2022-09-15 | $15.08 | $15.25 | $15.06 | $15.10 | $15.10 | 141,029 |
| 2022-09-14 | $15.05 | $15.22 | $15.01 | $15.08 | $15.08 | 121,689 |
| 2022-09-13 | $15.13 | $15.24 | $14.95 | $14.99 | $14.99 | 154,312 |
| 2022-09-12 | $15.42 | $15.45 | $15.27 | $15.35 | $15.35 | 187,363 |
| 2022-09-09 | $15.22 | $15.32 | $15.20 | $15.31 | $15.31 | 140,731 |
| 2022-09-08 | $14.92 | $15.16 | $14.88 | $15.15 | $15.15 | 124,951 |
| 2022-09-07 | $14.75 | $14.99 | $14.75 | $14.98 | $14.98 | 120,613 |
| 2022-09-06 | $14.91 | $14.91 | $14.68 | $14.75 | $14.75 | 131,521 |
| 2022-09-02 | $14.95 | $15.10 | $14.85 | $14.90 | $14.90 | 129,983 |
| 2022-09-01 | $15.08 | $15.10 | $14.67 | $14.84 | $14.84 | 225,653 |
| 2022-08-31 | $15.02 | $15.33 | $15.02 | $15.17 | $15.17 | 204,373 |
| 2022-08-30 | $15.29 | $15.29 | $14.87 | $14.93 | $14.93 | 351,513 |
| 2022-08-29 | $14.97 | $15.26 | $14.88 | $15.17 | $15.17 | 317,824 |
| 2022-08-26 | $15.21 | $15.30 | $14.96 | $14.97 | $14.97 | 166,510 |
| 2022-08-25 | $15.15 | $15.22 | $15.05 | $15.10 | $15.10 | 191,673 |
| 2022-08-24 | $14.92 | $15.14 | $14.88 | $15.13 | $15.13 | 162,516 |
| 2022-08-23 | $14.83 | $14.95 | $14.81 | $14.91 | $14.91 | 229,132 |
| 2022-08-22 | $15.00 | $15.00 | $14.74 | $14.83 | $14.83 | 398,842 |
| 2022-08-19 | $15.21 | $15.30 | $15.01 | $15.08 | $15.08 | 196,768 |
| 2022-08-18 | $15.17 | $15.39 | $15.15 | $15.36 | $15.36 | 185,925 |
| 2022-08-17 | $15.58 | $15.58 | $15.18 | $15.18 | $15.18 | 287,028 |
| 2022-08-16 | $15.60 | $15.80 | $15.56 | $15.76 | $15.62 | 268,204 |
| 2022-08-15 | $15.61 | $15.71 | $15.53 | $15.62 | $15.48 | 262,663 |
| 2022-08-12 | $15.47 | $15.67 | $15.40 | $15.64 | $15.50 | 175,202 |
| 2022-08-11 | $15.49 | $15.50 | $15.31 | $15.38 | $15.24 | 151,058 |
| 2022-08-10 | $15.19 | $15.46 | $15.17 | $15.38 | $15.24 | 219,061 |
| 2022-08-09 | $15.06 | $15.25 | $15.03 | $15.11 | $14.98 | 266,158 |
| 2022-08-08 | $14.92 | $15.17 | $14.91 | $15.06 | $14.93 | 217,675 |
| 2022-08-05 | $14.76 | $14.90 | $14.66 | $14.87 | $14.74 | 220,114 |
| 2022-08-04 | $14.78 | $15.12 | $14.75 | $14.76 | $14.63 | 332,600 |
| 2022-08-03 | $14.51 | $14.74 | $14.28 | $14.70 | $14.57 | 612,097 |
| 2022-08-02 | $14.42 | $14.47 | $14.26 | $14.29 | $14.16 | 225,760 |
| 2022-08-01 | $14.39 | $14.48 | $14.12 | $14.38 | $14.25 | 232,091 |
| 2022-07-29 | $14.26 | $14.37 | $14.16 | $14.31 | $14.18 | 287,444 |
| 2022-07-28 | $14.22 | $14.31 | $14.10 | $14.19 | $14.06 | 279,158 |
| 2022-07-27 | $13.98 | $14.29 | $13.92 | $14.22 | $14.09 | 186,960 |
| 2022-07-26 | $14.06 | $14.15 | $13.88 | $13.94 | $13.82 | 205,144 |
| 2022-07-25 | $14.15 | $14.36 | $13.74 | $14.06 | $13.93 | 546,511 |
| 2022-07-22 | $14.56 | $14.58 | $14.45 | $14.52 | $14.39 | 118,227 |
| 2022-07-21 | $14.33 | $14.54 | $14.22 | $14.50 | $14.37 | 206,372 |
| 2022-07-20 | $14.64 | $14.66 | $14.40 | $14.43 | $14.30 | 228,282 |
| 2022-07-19 | $14.47 | $14.70 | $14.47 | $14.65 | $14.38 | 328,799 |
| 2022-07-18 | $14.45 | $14.61 | $14.33 | $14.41 | $14.15 | 227,242 |
| 2022-07-15 | $14.24 | $14.36 | $13.96 | $14.26 | $14.00 | 230,012 |
| 2022-07-14 | $14.31 | $14.34 | $14.03 | $14.13 | $13.87 | 257,205 |
| 2022-07-13 | $14.28 | $14.56 | $14.20 | $14.46 | $14.20 | 725,955 |
| 2022-07-12 | $14.83 | $14.83 | $14.35 | $14.48 | $14.22 | 658,480 |
| 2022-07-11 | $14.96 | $15.03 | $14.55 | $14.69 | $14.42 | 547,144 |
| 2022-07-08 | $15.27 | $15.31 | $15.05 | $15.24 | $14.96 | 342,898 |
| 2022-07-07 | $15.05 | $15.29 | $15.05 | $15.23 | $14.95 | 301,123 |
| 2022-07-06 | $15.14 | $15.23 | $14.85 | $14.95 | $14.68 | 184,458 |
| 2022-07-05 | $15.07 | $15.12 | $14.67 | $15.12 | $14.84 | 228,701 |
| 2022-07-01 | $14.57 | $15.10 | $14.56 | $15.07 | $14.80 | 136,589 |
| 2022-06-30 | $14.50 | $14.79 | $14.46 | $14.63 | $14.36 | 204,420 |
| 2022-06-29 | $14.78 | $14.81 | $14.57 | $14.58 | $14.31 | 169,717 |
| 2022-06-28 | $15.00 | $15.25 | $14.80 | $14.85 | $14.58 | 178,993 |
| 2022-06-27 | $14.79 | $15.02 | $14.79 | $14.89 | $14.62 | 132,106 |
| 2022-06-24 | $14.48 | $14.82 | $14.48 | $14.78 | $14.51 | 160,589 |
| 2022-06-23 | $14.52 | $14.67 | $14.36 | $14.43 | $14.17 | 229,643 |
| 2022-06-22 | $14.48 | $14.64 | $14.43 | $14.52 | $14.26 | 233,924 |
| 2022-06-21 | $14.74 | $14.93 | $14.62 | $14.71 | $14.31 | 284,323 |
| 2022-06-17 | $14.10 | $14.58 | $14.10 | $14.43 | $14.03 | 1,072,075 |
| 2022-06-16 | $14.71 | $14.71 | $14.05 | $14.17 | $13.78 | 484,800 |
| 2022-06-15 | $14.92 | $15.04 | $14.72 | $14.86 | $14.45 | 327,974 |
| 2022-06-14 | $14.89 | $14.96 | $14.70 | $14.83 | $14.42 | 452,637 |
| 2022-06-13 | $15.25 | $15.27 | $14.46 | $14.89 | $14.48 | 1,484,665 |
| 2022-06-10 | $15.62 | $15.62 | $15.27 | $15.53 | $15.10 | 319,208 |
| 2022-06-09 | $15.73 | $15.87 | $15.57 | $15.58 | $15.15 | 230,981 |
| 2022-06-08 | $16.07 | $16.07 | $15.56 | $15.65 | $15.22 | 677,332 |
| 2022-06-07 | $16.02 | $16.10 | $15.94 | $16.01 | $15.57 | 223,732 |
| 2022-06-06 | $15.84 | $16.09 | $15.84 | $16.05 | $15.61 | 195,506 |
| 2022-06-03 | $15.98 | $16.02 | $15.76 | $15.78 | $15.35 | 212,871 |
| 2022-06-02 | $15.89 | $16.04 | $15.78 | $16.04 | $15.60 | 256,400 |
| 2022-06-01 | $15.95 | $16.01 | $15.66 | $15.84 | $15.41 | 194,782 |
| 2022-05-31 | $15.86 | $15.96 | $15.75 | $15.90 | $15.46 | 410,427 |
| 2022-05-27 | $15.50 | $15.84 | $15.40 | $15.81 | $15.38 | 441,804 |
| 2022-05-26 | $15.08 | $15.51 | $15.08 | $15.43 | $15.01 | 400,937 |
| 2022-05-25 | $14.67 | $15.01 | $14.64 | $14.92 | $14.51 | 278,175 |
| 2022-05-24 | $14.84 | $14.86 | $14.52 | $14.67 | $14.27 | 199,421 |
| 2022-05-23 | $15.00 | $15.16 | $14.84 | $14.86 | $14.45 | 352,736 |
| 2022-05-20 | $15.19 | $15.20 | $14.55 | $14.98 | $14.57 | 442,752 |
| 2022-05-19 | $15.14 | $15.36 | $15.02 | $15.04 | $14.63 | 222,187 |
| 2022-05-18 | $15.74 | $15.74 | $15.20 | $15.21 | $14.79 | 266,499 |
| 2022-05-17 | $16.17 | $16.21 | $15.87 | $15.96 | $15.38 | 417,351 |
| 2022-05-16 | $15.68 | $15.92 | $15.57 | $15.90 | $15.33 | 168,100 |
| 2022-05-13 | $15.38 | $15.68 | $15.29 | $15.64 | $15.08 | 270,761 |
| 2022-05-12 | $15.81 | $15.85 | $15.13 | $15.34 | $14.79 | 307,786 |
| 2022-05-11 | $15.81 | $15.92 | $15.68 | $15.76 | $15.19 | 245,127 |
| 2022-05-10 | $15.85 | $16.05 | $15.64 | $15.83 | $15.26 | 330,868 |
| 2022-05-09 | $16.13 | $16.13 | $15.64 | $15.75 | $15.18 | 440,791 |
| 2022-05-06 | $16.33 | $16.35 | $16.09 | $16.24 | $15.65 | 543,078 |
| 2022-05-05 | $16.57 | $16.57 | $16.02 | $16.23 | $15.65 | 794,667 |
| 2022-05-04 | $16.93 | $16.98 | $16.21 | $16.68 | $16.08 | 386,806 |
| 2022-05-03 | $16.46 | $16.69 | $16.31 | $16.63 | $16.03 | 241,175 |
| 2022-05-02 | $16.40 | $16.59 | $16.16 | $16.33 | $15.74 | 299,165 |
| 2022-04-29 | $16.89 | $16.94 | $16.36 | $16.45 | $15.86 | 339,558 |
| 2022-04-28 | $16.78 | $16.99 | $16.57 | $16.89 | $16.28 | 298,834 |
| 2022-04-27 | $16.93 | $16.95 | $16.69 | $16.75 | $16.15 | 280,889 |
| 2022-04-26 | $17.36 | $17.36 | $16.72 | $16.76 | $16.16 | 317,761 |
| 2022-04-25 | $17.27 | $17.37 | $17.03 | $17.25 | $16.63 | 256,276 |
| 2022-04-22 | $17.55 | $17.64 | $17.15 | $17.25 | $16.63 | 325,020 |
| 2022-04-21 | $17.80 | $17.90 | $17.49 | $17.56 | $16.93 | 280,967 |
| 2022-04-20 | $17.71 | $17.94 | $17.69 | $17.80 | $17.16 | 218,953 |
| 2022-04-19 | $17.69 | $17.84 | $17.67 | $17.79 | $17.02 | 323,088 |
| 2022-04-18 | $17.90 | $17.99 | $17.72 | $17.76 | $16.99 | 200,683 |
| 2022-04-14 | $17.92 | $18.01 | $17.82 | $17.87 | $17.09 | 152,194 |
| 2022-04-13 | $17.83 | $17.98 | $17.80 | $17.86 | $17.09 | 219,544 |
| 2022-04-12 | $17.75 | $18.18 | $17.63 | $17.93 | $17.15 | 511,104 |
| 2022-04-11 | $17.60 | $17.86 | $17.60 | $17.74 | $16.97 | 213,023 |
| 2022-04-08 | $17.45 | $17.70 | $17.42 | $17.61 | $16.85 | 198,819 |
| 2022-04-07 | $17.68 | $17.68 | $17.36 | $17.45 | $16.69 | 173,075 |
| 2022-04-06 | $17.75 | $17.83 | $17.46 | $17.48 | $16.72 | 201,670 |
| 2022-04-05 | $17.96 | $17.96 | $17.71 | $17.72 | $16.95 | 305,897 |
| 2022-04-04 | $18.12 | $18.16 | $17.90 | $17.96 | $17.18 | 221,002 |
| 2022-04-01 | $18.37 | $18.37 | $17.99 | $18.19 | $17.40 | 206,341 |
| 2022-03-31 | $18.22 | $18.37 | $18.12 | $18.13 | $17.34 | 187,907 |
| 2022-03-30 | $18.07 | $18.32 | $18.05 | $18.24 | $17.45 | 175,709 |
| 2022-03-29 | $17.98 | $18.11 | $17.96 | $18.03 | $17.25 | 154,280 |
| 2022-03-28 | $18.16 | $18.22 | $17.87 | $17.88 | $17.10 | 171,269 |
| 2022-03-25 | $18.00 | $18.27 | $17.98 | $18.16 | $17.37 | 253,830 |
| 2022-03-24 | $17.89 | $18.05 | $17.89 | $17.98 | $17.20 | 156,364 |
| 2022-03-23 | $17.97 | $18.02 | $17.88 | $17.90 | $17.12 | 125,972 |
| 2022-03-22 | $18.02 | $18.02 | $17.92 | $17.96 | $17.18 | 160,334 |
| 2022-03-21 | $17.80 | $18.04 | $17.75 | $17.90 | $17.12 | 225,520 |
| 2022-03-18 | $17.79 | $18.02 | $17.68 | $17.80 | $17.03 | 680,074 |
| 2022-03-17 | $17.77 | $17.83 | $17.54 | $17.80 | $17.03 | 243,795 |
| 2022-03-16 | $18.28 | $18.31 | $17.85 | $18.07 | $16.90 | 301,010 |
| 2022-03-15 | $18.01 | $18.23 | $17.93 | $18.15 | $16.97 | 326,393 |
| 2022-03-14 | $18.09 | $18.68 | $17.97 | $18.01 | $16.84 | 689,307 |
| 2022-03-11 | $18.25 | $18.25 | $17.80 | $17.82 | $16.66 | 368,408 |
| 2022-03-10 | $18.12 | $18.22 | $17.86 | $17.94 | $16.78 | 374,615 |
| 2022-03-09 | $18.00 | $18.07 | $17.86 | $17.86 | $16.70 | 165,559 |
| 2022-03-08 | $17.85 | $17.99 | $17.58 | $17.79 | $16.64 | 199,902 |
| 2022-03-07 | $18.33 | $18.33 | $17.82 | $17.82 | $16.66 | 216,795 |
| 2022-03-04 | $18.24 | $18.41 | $18.11 | $18.41 | $17.21 | 186,983 |
| 2022-03-03 | $17.80 | $18.37 | $17.70 | $18.29 | $17.10 | 582,888 |
| 2022-03-02 | $17.93 | $17.93 | $17.42 | $17.68 | $16.53 | 397,384 |
| 2022-03-01 | $18.16 | $18.16 | $17.79 | $18.01 | $16.84 | 132,352 |
| 2022-02-28 | $17.97 | $18.15 | $17.96 | $18.10 | $16.92 | 125,043 |
| 2022-02-25 | $17.92 | $18.09 | $17.83 | $18.04 | $16.87 | 266,379 |
| 2022-02-24 | $17.51 | $17.88 | $17.35 | $17.85 | $16.69 | 351,863 |
| 2022-02-23 | $18.02 | $18.16 | $17.72 | $17.77 | $16.62 | 92,356 |
| 2022-02-22 | $17.98 | $18.06 | $17.84 | $17.92 | $16.76 | 101,659 |
| 2022-02-18 | $18.14 | $18.25 | $18.00 | $18.03 | $16.86 | 79,422 |
| 2022-02-17 | $18.29 | $18.29 | $18.06 | $18.11 | $16.93 | 88,787 |
| 2022-02-16 | $18.17 | $18.31 | $18.13 | $18.26 | $17.07 | 94,091 |
| 2022-02-15 | $18.04 | $18.20 | $18.01 | $18.12 | $16.94 | 79,594 |
| 2022-02-14 | $18.30 | $18.30 | $17.88 | $18.00 | $16.83 | 100,866 |
| 2022-02-11 | $18.41 | $18.42 | $18.13 | $18.23 | $17.05 | 125,628 |
| 2022-02-10 | $18.44 | $18.52 | $18.22 | $18.29 | $17.10 | 99,673 |
| 2022-02-09 | $18.75 | $18.75 | $18.39 | $18.42 | $17.22 | 73,596 |
| 2022-02-08 | $18.57 | $18.62 | $18.51 | $18.59 | $17.38 | 63,567 |
| 2022-02-07 | $18.49 | $18.67 | $18.49 | $18.49 | $17.29 | 80,721 |
| 2022-02-04 | $18.44 | $18.62 | $18.33 | $18.48 | $17.28 | 61,229 |
| 2022-02-03 | $18.52 | $18.61 | $18.38 | $18.41 | $17.21 | 45,078 |
| 2022-02-02 | $18.51 | $18.63 | $18.40 | $18.53 | $17.33 | 71,087 |
| 2022-02-01 | $18.63 | $18.66 | $18.36 | $18.51 | $17.31 | 98,357 |
| 2022-01-31 | $18.16 | $18.39 | $18.16 | $18.37 | $17.18 | 151,655 |
| 2022-01-28 | $18.20 | $18.29 | $18.00 | $18.26 | $17.07 | 132,468 |
| 2022-01-27 | $18.87 | $18.87 | $18.14 | $18.20 | $17.02 | 159,564 |
| 2022-01-26 | $18.79 | $18.83 | $18.21 | $18.35 | $17.16 | 112,548 |
| 2022-01-25 | $18.17 | $18.55 | $18.07 | $18.46 | $17.26 | 79,963 |
| 2022-01-24 | $18.43 | $18.43 | $17.93 | $18.31 | $17.12 | 201,162 |
| 2022-01-21 | $18.57 | $19.00 | $18.28 | $18.33 | $17.14 | 239,007 |
| 2022-01-20 | $18.78 | $18.90 | $18.54 | $18.58 | $17.37 | 129,323 |
| 2022-01-19 | $18.97 | $19.15 | $18.82 | $18.82 | $17.60 | 75,487 |
| 2022-01-18 | $19.06 | $19.19 | $18.85 | $19.11 | $17.87 | 102,033 |
| 2022-01-14 | $19.05 | $19.16 | $18.84 | $18.86 | $17.64 | 182,885 |
| 2022-01-13 | $19.29 | $19.39 | $19.10 | $19.10 | $17.86 | 82,182 |
| 2022-01-12 | $19.25 | $19.32 | $19.10 | $19.26 | $18.01 | 93,817 |
| 2022-01-11 | $19.04 | $19.16 | $18.96 | $19.15 | $17.91 | 118,303 |
| 2022-01-10 | $19.06 | $19.10 | $18.88 | $19.01 | $17.78 | 104,064 |
| 2022-01-07 | $18.80 | $18.98 | $18.75 | $18.98 | $17.75 | 174,085 |
| 2022-01-06 | $18.76 | $18.88 | $18.52 | $18.71 | $17.50 | 78,698 |
| 2022-01-05 | $19.02 | $19.02 | $18.63 | $18.68 | $17.47 | 182,709 |
| 2022-01-04 | $18.84 | $18.85 | $18.73 | $18.76 | $17.54 | 106,084 |
| 2022-01-03 | $18.43 | $18.74 | $18.43 | $18.70 | $17.49 | 125,399 |
| 2021-12-31 | $18.43 | $18.49 | $18.27 | $18.43 | $17.23 | 120,772 |
| 2021-12-30 | $18.40 | $18.50 | $18.35 | $18.37 | $17.18 | 109,144 |
| 2021-12-29 | $18.20 | $18.41 | $18.16 | $18.35 | $17.16 | 142,965 |
| 2021-12-28 | $18.05 | $18.36 | $18.05 | $18.15 | $16.97 | 118,570 |
| 2021-12-27 | $18.18 | $18.23 | $18.00 | $18.13 | $16.95 | 167,972 |
| 2021-12-23 | $17.95 | $18.30 | $17.91 | $18.22 | $17.04 | 122,588 |
| 2021-12-22 | $17.73 | $17.98 | $17.71 | $17.90 | $16.74 | 114,449 |
| 2021-12-21 | $17.75 | $18.08 | $17.59 | $17.68 | $16.53 | 198,859 |
| 2021-12-20 | $17.50 | $17.75 | $17.32 | $17.72 | $16.57 | 256,053 |
| 2021-12-17 | $17.77 | $17.84 | $17.51 | $17.55 | $16.41 | 347,649 |
| 2021-12-16 | $18.66 | $18.66 | $17.75 | $17.84 | $16.68 | 384,077 |
| 2021-12-15 | $18.36 | $18.43 | $18.01 | $18.26 | $17.07 | 239,922 |
| 2021-12-14 | $18.78 | $18.95 | $18.62 | $18.77 | $17.17 | 146,302 |
| 2021-12-13 | $19.50 | $19.50 | $18.56 | $18.65 | $17.06 | 406,263 |
| 2021-12-10 | $19.48 | $19.58 | $19.41 | $19.53 | $17.86 | 79,404 |
| 2021-12-09 | $19.46 | $19.46 | $19.15 | $19.40 | $17.74 | 97,002 |
| 2021-12-08 | $19.33 | $19.60 | $19.33 | $19.48 | $17.82 | 98,370 |
| 2021-12-07 | $19.29 | $19.55 | $19.29 | $19.53 | $17.86 | 130,382 |
| 2021-12-06 | $19.32 | $19.47 | $19.15 | $19.22 | $17.58 | 167,283 |
| 2021-12-03 | $19.30 | $19.38 | $19.17 | $19.32 | $17.67 | 136,270 |
| 2021-12-02 | $19.09 | $19.42 | $18.95 | $19.25 | $17.60 | 147,684 |
| 2021-12-01 | $19.05 | $19.25 | $18.92 | $18.94 | $17.32 | 118,035 |
| 2021-11-30 | $19.23 | $19.23 | $18.96 | $19.05 | $17.42 | 166,060 |
| 2021-11-29 | $19.41 | $19.41 | $19.22 | $19.26 | $17.61 | 123,516 |
| 2021-11-26 | $19.18 | $19.29 | $18.84 | $19.22 | $17.58 | 74,440 |
| 2021-11-24 | $19.25 | $19.38 | $19.17 | $19.35 | $17.70 | 105,177 |
| 2021-11-23 | $19.18 | $19.25 | $19.09 | $19.19 | $17.55 | 70,137 |
| 2021-11-22 | $19.10 | $19.25 | $19.02 | $19.18 | $17.54 | 106,246 |
| 2021-11-19 | $19.02 | $19.19 | $19.02 | $19.05 | $17.42 | 59,387 |
| 2021-11-18 | $19.09 | $19.17 | $18.91 | $19.10 | $17.47 | 281,958 |
| 2021-11-17 | $19.05 | $19.11 | $18.93 | $19.09 | $17.46 | 112,758 |
| 2021-11-16 | $19.21 | $19.40 | $19.05 | $19.07 | $17.44 | 83,532 |
| 2021-11-15 | $19.30 | $19.46 | $19.11 | $19.20 | $17.56 | 137,475 |
| 2021-11-12 | $19.41 | $19.41 | $19.21 | $19.25 | $17.60 | 139,626 |
| 2021-11-11 | $19.50 | $19.59 | $19.34 | $19.42 | $17.76 | 189,086 |
| 2021-11-10 | $19.81 | $19.86 | $19.65 | $19.69 | $18.01 | 95,346 |
| 2021-11-09 | $19.71 | $19.86 | $19.54 | $19.73 | $18.04 | 151,713 |
| 2021-11-08 | $19.47 | $19.90 | $19.47 | $19.74 | $18.05 | 262,034 |
| 2021-11-05 | $19.37 | $19.63 | $19.31 | $19.32 | $17.67 | 112,750 |
| 2021-11-04 | $19.25 | $19.50 | $18.93 | $19.27 | $17.62 | 162,767 |
| 2021-11-03 | $19.50 | $19.66 | $19.45 | $19.45 | $17.79 | 108,649 |
| 2021-11-02 | $19.45 | $19.56 | $19.34 | $19.51 | $17.84 | 68,503 |
| 2021-11-01 | $19.74 | $19.74 | $19.42 | $19.45 | $17.79 | 72,170 |
| 2021-10-29 | $19.73 | $19.83 | $19.67 | $19.75 | $18.06 | 37,468 |
| 2021-10-28 | $19.58 | $19.79 | $19.56 | $19.70 | $18.02 | 57,140 |
| 2021-10-27 | $19.66 | $19.72 | $19.49 | $19.52 | $17.85 | 74,610 |
| 2021-10-26 | $19.75 | $19.82 | $19.61 | $19.62 | $17.94 | 78,123 |
| 2021-10-25 | $19.92 | $19.98 | $19.78 | $19.83 | $18.14 | 62,006 |
| 2021-10-22 | $19.91 | $19.93 | $19.83 | $19.89 | $18.19 | 47,568 |
| 2021-10-21 | $19.89 | $20.05 | $19.85 | $19.89 | $18.19 | 72,497 |
| 2021-10-20 | $19.78 | $19.95 | $19.71 | $19.90 | $18.20 | 95,232 |
| 2021-10-19 | $19.86 | $19.86 | $19.72 | $19.77 | $18.08 | 71,950 |
| 2021-10-18 | $19.72 | $19.88 | $19.68 | $19.84 | $18.14 | 98,578 |
| 2021-10-15 | $19.74 | $19.75 | $19.47 | $19.69 | $18.01 | 80,096 |
| 2021-10-14 | $19.55 | $19.60 | $19.44 | $19.57 | $17.90 | 89,063 |
| 2021-10-13 | $19.52 | $19.62 | $19.43 | $19.51 | $17.84 | 56,133 |
| 2021-10-12 | $19.35 | $19.58 | $19.35 | $19.46 | $17.80 | 31,271 |
| 2021-10-11 | $19.55 | $19.61 | $19.36 | $19.39 | $17.73 | 95,074 |
| 2021-10-08 | $19.38 | $19.57 | $19.35 | $19.52 | $17.85 | 51,823 |
| 2021-10-07 | $19.49 | $19.64 | $19.32 | $19.33 | $17.68 | 65,784 |
| 2021-10-06 | $19.25 | $19.46 | $19.21 | $19.44 | $17.78 | 74,330 |
| 2021-10-05 | $19.42 | $19.46 | $19.26 | $19.34 | $17.69 | 94,713 |
| 2021-10-04 | $19.36 | $19.43 | $19.25 | $19.38 | $17.72 | 91,550 |
| 2021-10-01 | $19.29 | $19.40 | $19.16 | $19.31 | $17.66 | 153,932 |
| 2021-09-30 | $19.15 | $19.32 | $19.07 | $19.13 | $17.50 | 112,794 |
| 2021-09-29 | $18.97 | $19.20 | $18.93 | $19.18 | $17.54 | 70,537 |
| 2021-09-28 | $19.15 | $19.20 | $18.95 | $19.00 | $17.38 | 126,125 |
| 2021-09-27 | $19.12 | $19.29 | $19.09 | $19.19 | $17.55 | 98,324 |
| 2021-09-24 | $19.07 | $19.18 | $19.04 | $19.04 | $17.41 | 95,356 |
| 2021-09-23 | $19.29 | $19.42 | $19.06 | $19.09 | $17.46 | 175,103 |
| 2021-09-22 | $19.23 | $19.38 | $19.21 | $19.25 | $17.60 | 191,411 |
| 2021-09-21 | $19.67 | $19.88 | $19.57 | $19.59 | $17.54 | 465,705 |
| 2021-09-20 | $19.53 | $20.00 | $19.37 | $19.59 | $17.54 | 373,705 |
| 2021-09-17 | $19.58 | $19.69 | $19.40 | $19.54 | $17.50 | 282,372 |
| 2021-09-16 | $19.82 | $19.82 | $19.45 | $19.62 | $17.57 | 119,603 |
| 2021-09-15 | $19.66 | $19.78 | $19.50 | $19.75 | $17.69 | 120,491 |
| 2021-09-14 | $19.64 | $19.80 | $19.54 | $19.59 | $17.54 | 147,791 |
| 2021-09-13 | $19.50 | $19.62 | $19.32 | $19.59 | $17.54 | 260,774 |
| 2021-09-10 | $19.60 | $19.72 | $19.20 | $19.22 | $17.21 | 291,615 |
| 2021-09-09 | $18.77 | $19.90 | $18.71 | $19.41 | $17.38 | 933,070 |
| 2021-09-08 | $18.69 | $18.81 | $18.67 | $18.67 | $16.72 | 62,895 |
| 2021-09-07 | $18.94 | $18.94 | $18.69 | $18.72 | $16.76 | 117,339 |
| 2021-09-03 | $18.84 | $18.90 | $18.78 | $18.90 | $16.92 | 42,033 |
| 2021-09-02 | $18.85 | $18.86 | $18.71 | $18.78 | $16.82 | 97,954 |
| 2021-09-01 | $18.86 | $18.86 | $18.68 | $18.80 | $16.83 | 102,134 |
| 2021-08-31 | $18.84 | $18.85 | $18.71 | $18.76 | $16.80 | 110,003 |
| 2021-08-30 | $18.93 | $18.93 | $18.67 | $18.78 | $16.82 | 85,567 |
| 2021-08-27 | $18.83 | $19.03 | $18.78 | $18.92 | $16.94 | 70,096 |
| 2021-08-26 | $18.84 | $18.88 | $18.70 | $18.81 | $16.84 | 106,341 |
| 2021-08-25 | $18.91 | $19.07 | $18.85 | $18.86 | $16.89 | 95,743 |
| 2021-08-24 | $19.11 | $19.12 | $18.84 | $18.86 | $16.89 | 101,409 |
| 2021-08-23 | $18.93 | $19.13 | $18.90 | $19.05 | $17.06 | 95,602 |
| 2021-08-20 | $18.46 | $18.83 | $18.43 | $18.83 | $16.86 | 51,248 |
| 2021-08-19 | $19.07 | $19.07 | $18.42 | $18.42 | $16.49 | 183,759 |
| 2021-08-18 | $19.18 | $19.20 | $19.08 | $19.10 | $17.10 | 60,699 |
| 2021-08-17 | $19.37 | $19.37 | $19.09 | $19.22 | $17.21 | 58,105 |
| 2021-08-16 | $19.40 | $19.45 | $19.29 | $19.39 | $17.36 | 81,905 |
| 2021-08-13 | $19.40 | $19.49 | $19.33 | $19.49 | $17.45 | 43,910 |
| 2021-08-12 | $19.30 | $19.44 | $19.13 | $19.36 | $17.34 | 82,845 |
| 2021-08-11 | $19.13 | $19.38 | $19.09 | $19.30 | $17.28 | 122,558 |
| 2021-08-10 | $19.21 | $19.37 | $19.01 | $19.14 | $17.14 | 116,194 |
| 2021-08-09 | $19.05 | $19.26 | $18.96 | $19.24 | $17.23 | 84,947 |
| 2021-08-06 | $18.87 | $19.13 | $18.82 | $19.02 | $17.03 | 88,063 |
| 2021-08-05 | $18.86 | $18.86 | $18.68 | $18.81 | $16.84 | 101,168 |
| 2021-08-04 | $19.02 | $19.02 | $18.65 | $18.75 | $16.79 | 81,067 |
| 2021-08-03 | $18.82 | $18.90 | $18.70 | $18.85 | $16.88 | 72,112 |
| 2021-08-02 | $18.98 | $19.03 | $18.78 | $18.86 | $16.89 | 54,322 |
| 2021-07-30 | $18.90 | $19.02 | $18.76 | $18.88 | $16.91 | 64,097 |
| 2021-07-29 | $19.09 | $19.15 | $18.87 | $18.90 | $16.92 | 79,388 |
| 2021-07-28 | $19.03 | $19.10 | $18.92 | $19.02 | $17.03 | 61,591 |
| 2021-07-27 | $18.98 | $19.08 | $18.89 | $18.98 | $17.00 | 72,590 |
| 2021-07-26 | $18.82 | $19.03 | $18.75 | $18.97 | $16.99 | 122,395 |
| 2021-07-23 | $18.91 | $18.98 | $18.70 | $18.75 | $16.79 | 85,010 |
| 2021-07-22 | $19.00 | $19.00 | $18.82 | $18.82 | $16.85 | 56,078 |
| 2021-07-21 | $18.96 | $19.08 | $18.94 | $18.98 | $17.00 | 49,282 |
| 2021-07-20 | $18.72 | $18.96 | $18.72 | $18.90 | $16.92 | 72,009 |
| 2021-07-19 | $18.77 | $18.82 | $18.55 | $18.66 | $16.71 | 142,349 |
| 2021-07-16 | $19.10 | $19.10 | $18.87 | $18.99 | $17.01 | 49,501 |
| 2021-07-15 | $19.05 | $19.18 | $19.00 | $19.04 | $17.05 | 83,020 |
| 2021-07-14 | $19.24 | $19.31 | $19.09 | $19.13 | $17.13 | 55,073 |
| 2021-07-13 | $19.29 | $19.29 | $19.01 | $19.20 | $17.19 | 77,936 |
| 2021-07-12 | $19.05 | $19.34 | $19.04 | $19.31 | $17.29 | 91,919 |
| 2021-07-09 | $18.82 | $19.06 | $18.82 | $19.00 | $17.01 | 69,248 |
| 2021-07-08 | $18.80 | $18.89 | $18.53 | $18.79 | $16.83 | 115,924 |
| 2021-07-07 | $19.28 | $19.28 | $18.76 | $18.90 | $16.92 | 133,478 |
| 2021-07-06 | $19.16 | $19.36 | $19.03 | $19.25 | $17.24 | 124,235 |
| 2021-07-02 | $18.92 | $19.23 | $18.81 | $19.08 | $17.09 | 175,479 |
| 2021-07-01 | $18.73 | $18.85 | $18.68 | $18.80 | $16.83 | 54,933 |
| 2021-06-30 | $18.86 | $18.94 | $18.50 | $18.64 | $16.69 | 222,726 |
| 2021-06-29 | $19.05 | $19.05 | $18.80 | $18.83 | $16.86 | 93,409 |
| 2021-06-28 | $19.04 | $19.04 | $18.72 | $18.98 | $17.00 | 102,587 |
| 2021-06-25 | $19.12 | $19.17 | $18.97 | $19.00 | $17.01 | 114,175 |
| 2021-06-24 | $19.09 | $19.10 | $18.92 | $19.05 | $17.06 | 104,216 |
| 2021-06-23 | $19.01 | $19.25 | $18.95 | $19.01 | $17.02 | 185,535 |
| 2021-06-22 | $19.04 | $19.19 | $18.82 | $19.16 | $17.16 | 189,960 |
| 2021-06-21 | $19.23 | $19.43 | $19.16 | $19.36 | $16.97 | 332,993 |
| 2021-06-18 | $19.14 | $19.22 | $18.78 | $19.16 | $16.80 | 512,889 |
| 2021-06-17 | $19.25 | $19.34 | $19.07 | $19.18 | $16.82 | 127,010 |
| 2021-06-16 | $19.56 | $19.57 | $19.26 | $19.31 | $16.93 | 161,420 |
| 2021-06-15 | $19.68 | $19.69 | $19.22 | $19.32 | $16.94 | 232,070 |
| 2021-06-14 | $19.65 | $19.68 | $19.52 | $19.58 | $17.17 | 246,936 |
| 2021-06-11 | $19.40 | $19.64 | $19.40 | $19.55 | $17.14 | 173,519 |
| 2021-06-10 | $19.43 | $19.48 | $19.21 | $19.33 | $16.95 | 180,817 |
| 2021-06-09 | $19.18 | $19.38 | $19.14 | $19.35 | $16.96 | 153,174 |
| 2021-06-08 | $19.21 | $19.27 | $19.12 | $19.21 | $16.84 | 110,208 |
| 2021-06-07 | $18.99 | $19.20 | $18.96 | $19.18 | $16.82 | 125,082 |
| 2021-06-04 | $18.96 | $19.02 | $18.85 | $18.96 | $16.62 | 66,614 |
| 2021-06-03 | $18.85 | $19.07 | $18.85 | $18.95 | $16.61 | 101,407 |
| 2021-06-02 | $19.06 | $19.12 | $18.89 | $18.93 | $16.60 | 108,661 |
| 2021-06-01 | $18.66 | $19.05 | $18.66 | $19.00 | $16.66 | 113,460 |
| 2021-05-28 | $18.64 | $18.66 | $18.53 | $18.65 | $16.35 | 98,144 |
| 2021-05-27 | $18.56 | $18.65 | $18.51 | $18.57 | $16.28 | 107,400 |
| 2021-05-26 | $18.49 | $18.59 | $18.37 | $18.55 | $16.26 | 92,324 |
| 2021-05-25 | $18.68 | $18.75 | $18.44 | $18.44 | $16.17 | 119,045 |
| 2021-05-24 | $18.64 | $18.64 | $18.44 | $18.61 | $16.32 | 55,693 |
| 2021-05-21 | $18.55 | $18.60 | $18.44 | $18.57 | $16.28 | 75,324 |
| 2021-05-20 | $18.49 | $18.65 | $18.35 | $18.58 | $16.29 | 108,433 |
| 2021-05-19 | $18.38 | $18.53 | $18.22 | $18.50 | $16.22 | 95,484 |
| 2021-05-18 | $18.41 | $18.50 | $18.35 | $18.40 | $16.13 | 115,528 |
| 2021-05-17 | $18.29 | $18.45 | $18.09 | $18.42 | $16.15 | 156,722 |
| 2021-05-14 | $18.30 | $18.35 | $18.12 | $18.24 | $15.99 | 118,363 |
| 2021-05-13 | $18.01 | $18.31 | $17.96 | $18.22 | $15.97 | 153,648 |
| 2021-05-12 | $18.35 | $18.52 | $17.82 | $17.88 | $15.68 | 199,061 |
| 2021-05-11 | $18.53 | $18.60 | $18.32 | $18.32 | $16.06 | 201,434 |
| 2021-05-10 | $18.77 | $18.94 | $18.68 | $18.72 | $16.41 | 116,927 |
| 2021-05-07 | $18.76 | $18.89 | $18.67 | $18.81 | $16.49 | 105,026 |
| 2021-05-06 | $18.89 | $18.89 | $18.52 | $18.81 | $16.49 | 143,951 |
| 2021-05-05 | $18.65 | $18.65 | $18.53 | $18.59 | $16.30 | 91,642 |
| 2021-05-04 | $18.82 | $18.87 | $18.46 | $18.60 | $16.31 | 259,142 |
| 2021-05-03 | $18.89 | $19.00 | $18.69 | $18.89 | $16.56 | 165,189 |
| 2021-04-30 | $18.54 | $18.67 | $18.44 | $18.47 | $16.19 | 109,393 |
| 2021-04-29 | $18.60 | $18.66 | $18.50 | $18.56 | $16.27 | 66,665 |
| 2021-04-28 | $18.40 | $18.66 | $18.40 | $18.53 | $16.25 | 110,111 |
| 2021-04-27 | $18.35 | $18.53 | $18.30 | $18.40 | $16.13 | 95,909 |
| 2021-04-26 | $18.39 | $18.62 | $18.37 | $18.39 | $16.12 | 184,566 |
| 2021-04-23 | $18.29 | $18.44 | $18.19 | $18.39 | $16.12 | 125,580 |
| 2021-04-22 | $18.35 | $18.55 | $18.21 | $18.22 | $15.97 | 136,345 |
| 2021-04-21 | $18.35 | $18.51 | $18.32 | $18.39 | $16.12 | 161,365 |
| 2021-04-20 | $18.50 | $18.70 | $18.29 | $18.40 | $16.13 | 406,461 |
| 2021-04-19 | $18.63 | $18.70 | $18.53 | $18.56 | $16.27 | 197,197 |
| 2021-04-16 | $18.68 | $18.86 | $18.58 | $18.59 | $16.30 | 245,084 |
| 2021-04-15 | $18.85 | $18.88 | $18.62 | $18.66 | $16.36 | 299,175 |
| 2021-04-14 | $19.01 | $19.13 | $18.75 | $18.81 | $16.49 | 207,653 |
| 2021-04-13 | $19.00 | $19.16 | $19.00 | $19.06 | $16.71 | 130,977 |
| 2021-04-12 | $18.86 | $19.09 | $18.86 | $19.05 | $16.70 | 106,399 |
| 2021-04-09 | $18.86 | $19.02 | $18.83 | $18.96 | $16.62 | 95,640 |
| 2021-04-08 | $18.77 | $18.92 | $18.74 | $18.91 | $16.58 | 157,021 |
| 2021-04-07 | $18.92 | $18.93 | $18.68 | $18.70 | $16.39 | 234,047 |
| 2021-04-06 | $18.31 | $18.93 | $18.28 | $18.86 | $16.53 | 282,548 |
| 2021-04-05 | $18.29 | $18.52 | $18.16 | $18.16 | $15.92 | 744,734 |
| 2021-04-01 | $17.83 | $18.15 | $17.83 | $18.12 | $15.89 | 198,180 |
| 2021-03-31 | $17.99 | $18.06 | $17.75 | $17.76 | $15.57 | 207,954 |
| 2021-03-30 | $18.02 | $18.08 | $17.90 | $17.92 | $15.71 | 216,719 |
| 2021-03-29 | $18.02 | $18.24 | $18.02 | $18.03 | $15.81 | 109,356 |
| 2021-03-26 | $18.13 | $18.22 | $18.00 | $18.15 | $15.91 | 155,397 |
| 2021-03-25 | $18.14 | $18.14 | $17.89 | $18.09 | $15.86 | 205,784 |
| 2021-03-24 | $18.25 | $18.53 | $17.97 | $18.00 | $15.78 | 183,239 |
| 2021-03-23 | $18.38 | $18.47 | $18.12 | $18.15 | $15.91 | 304,420 |
| 2021-03-22 | $18.33 | $18.48 | $18.21 | $18.36 | $16.10 | 175,703 |
| 2021-03-19 | $18.25 | $18.54 | $18.25 | $18.25 | $16.00 | 273,057 |
| 2021-03-18 | $18.64 | $18.67 | $18.16 | $18.25 | $16.00 | 177,052 |
| 2021-03-17 | $18.84 | $18.90 | $18.57 | $18.65 | $16.35 | 198,255 |
| 2021-03-16 | $19.30 | $19.30 | $19.04 | $19.18 | $16.45 | 259,665 |
| 2021-03-15 | $19.14 | $19.38 | $19.02 | $19.23 | $16.50 | 231,716 |
| 2021-03-12 | $19.00 | $19.19 | $18.94 | $18.97 | $16.27 | 161,112 |
| 2021-03-11 | $18.92 | $19.08 | $18.78 | $18.99 | $16.29 | 93,258 |
| 2021-03-10 | $19.06 | $19.19 | $18.90 | $18.92 | $16.23 | 157,854 |
| 2021-03-09 | $19.01 | $19.13 | $18.93 | $18.98 | $16.28 | 290,212 |
| 2021-03-08 | $18.98 | $19.18 | $18.72 | $18.99 | $16.29 | 232,795 |
| 2021-03-05 | $19.00 | $19.10 | $18.64 | $18.99 | $16.29 | 227,414 |
| 2021-03-04 | $19.41 | $19.51 | $18.84 | $19.00 | $16.30 | 196,513 |
| 2021-03-03 | $19.27 | $19.59 | $19.13 | $19.22 | $16.49 | 122,658 |
| 2021-03-02 | $19.28 | $19.42 | $19.11 | $19.13 | $16.41 | 178,236 |
| 2021-03-01 | $19.44 | $19.64 | $19.20 | $19.31 | $16.57 | 125,330 |
| 2021-02-26 | $19.07 | $19.58 | $19.03 | $19.35 | $16.60 | 149,090 |
| 2021-02-25 | $19.40 | $19.62 | $18.90 | $19.14 | $16.42 | 187,289 |
| 2021-02-24 | $19.15 | $19.38 | $19.05 | $19.21 | $16.48 | 110,729 |
| 2021-02-23 | $19.13 | $19.16 | $18.94 | $19.01 | $16.31 | 116,974 |
| 2021-02-22 | $19.01 | $19.20 | $18.96 | $19.13 | $16.41 | 109,532 |
| 2021-02-19 | $19.06 | $19.14 | $18.65 | $19.01 | $16.31 | 90,512 |
| 2021-02-18 | $18.84 | $19.19 | $18.83 | $19.06 | $16.35 | 125,380 |
| 2021-02-17 | $18.85 | $18.95 | $18.75 | $18.90 | $16.21 | 125,404 |
| 2021-02-16 | $18.96 | $19.04 | $18.76 | $18.85 | $16.17 | 146,364 |
| 2021-02-12 | $18.71 | $18.91 | $18.55 | $18.87 | $16.19 | 118,238 |
| 2021-02-11 | $18.49 | $18.96 | $18.26 | $18.71 | $16.05 | 204,355 |
| 2021-02-10 | $18.04 | $18.60 | $17.94 | $18.50 | $15.87 | 155,403 |
| 2021-02-09 | $18.16 | $18.30 | $17.85 | $18.00 | $15.44 | 116,855 |
| 2021-02-08 | $18.09 | $18.36 | $17.90 | $18.19 | $15.60 | 184,603 |
| 2021-02-05 | $17.90 | $18.20 | $17.86 | $18.04 | $15.48 | 297,605 |
| 2021-02-04 | $17.92 | $17.96 | $17.72 | $17.90 | $15.36 | 134,846 |
| 2021-02-03 | $17.86 | $18.06 | $17.75 | $17.93 | $15.38 | 164,834 |
| 2021-02-02 | $17.72 | $18.01 | $17.53 | $17.90 | $15.36 | 115,259 |
| 2021-02-01 | $17.38 | $17.60 | $17.33 | $17.60 | $15.10 | 108,569 |
| 2021-01-29 | $17.54 | $17.56 | $17.12 | $17.35 | $14.88 | 247,944 |
| 2021-01-28 | $17.43 | $17.81 | $17.15 | $17.56 | $15.06 | 256,677 |
| 2021-01-27 | $17.98 | $18.05 | $17.42 | $17.49 | $15.00 | 167,057 |
| 2021-01-26 | $17.84 | $18.12 | $17.81 | $18.05 | $15.48 | 141,182 |
| 2021-01-25 | $17.86 | $18.08 | $17.81 | $17.83 | $15.30 | 77,006 |
| 2021-01-22 | $18.05 | $18.08 | $17.76 | $17.85 | $15.31 | 130,738 |
| 2021-01-21 | $18.00 | $18.12 | $17.80 | $18.03 | $15.47 | 103,528 |
| 2021-01-20 | $17.66 | $18.06 | $17.63 | $17.98 | $15.42 | 152,122 |
| 2021-01-19 | $17.82 | $17.82 | $17.57 | $17.62 | $15.12 | 214,040 |
| 2021-01-15 | $17.65 | $17.88 | $17.63 | $17.78 | $15.25 | 103,073 |
| 2021-01-14 | $17.66 | $17.78 | $17.56 | $17.71 | $15.19 | 138,760 |
| 2021-01-13 | $17.76 | $17.76 | $17.40 | $17.55 | $15.06 | 115,860 |
| 2021-01-12 | $17.57 | $17.66 | $17.48 | $17.58 | $15.08 | 111,011 |
| 2021-01-11 | $17.75 | $17.88 | $17.42 | $17.48 | $15.00 | 120,871 |
| 2021-01-08 | $17.93 | $18.03 | $17.62 | $17.82 | $15.29 | 124,682 |
| 2021-01-07 | $18.08 | $18.12 | $17.86 | $17.92 | $15.37 | 168,508 |
| 2021-01-06 | $17.73 | $18.38 | $17.73 | $17.99 | $15.43 | 165,625 |
| 2021-01-05 | $17.53 | $17.84 | $17.52 | $17.64 | $15.13 | 112,904 |
| 2021-01-04 | $17.61 | $17.61 | $17.25 | $17.45 | $14.97 | 141,872 |
| 2020-12-31 | $17.35 | $17.69 | $17.28 | $17.51 | $15.02 | 197,533 |
| 2020-12-30 | $17.34 | $17.61 | $17.25 | $17.33 | $14.87 | 165,141 |
| 2020-12-29 | $17.21 | $17.39 | $17.18 | $17.31 | $14.85 | 144,981 |
| 2020-12-28 | $17.19 | $17.25 | $17.07 | $17.16 | $14.72 | 132,550 |
| 2020-12-24 | $17.32 | $17.32 | $17.03 | $17.13 | $14.70 | 53,806 |
| 2020-12-23 | $17.05 | $17.34 | $17.01 | $17.24 | $14.79 | 111,556 |
| 2020-12-22 | $17.20 | $17.28 | $16.89 | $16.92 | $14.51 | 130,264 |
| 2020-12-21 | $17.15 | $17.29 | $17.02 | $17.12 | $14.69 | 130,055 |
| 2020-12-18 | $17.26 | $17.39 | $17.12 | $17.21 | $14.76 | 140,060 |
| 2020-12-17 | $17.28 | $17.42 | $17.12 | $17.29 | $14.83 | 158,044 |
| 2020-12-16 | $17.20 | $17.39 | $17.06 | $17.30 | $14.84 | 172,947 |
| 2020-12-15 | $17.61 | $17.74 | $17.50 | $17.69 | $14.82 | 303,852 |
| 2020-12-14 | $17.66 | $17.72 | $17.41 | $17.58 | $14.73 | 109,479 |
| 2020-12-11 | $17.55 | $17.56 | $17.28 | $17.53 | $14.69 | 166,499 |
| 2020-12-10 | $17.58 | $17.64 | $17.34 | $17.55 | $14.71 | 92,601 |
| 2020-12-09 | $17.86 | $17.88 | $17.50 | $17.60 | $14.75 | 94,097 |
| 2020-12-08 | $17.81 | $17.90 | $17.65 | $17.73 | $14.86 | 130,398 |
| 2020-12-07 | $17.96 | $17.98 | $17.66 | $17.82 | $14.93 | 114,258 |
| 2020-12-04 | $18.00 | $18.19 | $17.89 | $17.93 | $15.03 | 118,031 |
| 2020-12-03 | $17.61 | $18.02 | $17.61 | $17.96 | $15.05 | 145,317 |
| 2020-12-02 | $17.70 | $17.83 | $17.57 | $17.59 | $14.74 | 115,511 |
| 2020-12-01 | $17.68 | $18.00 | $17.58 | $17.69 | $14.82 | 119,127 |
| 2020-11-30 | $18.21 | $18.21 | $17.52 | $17.61 | $14.76 | 147,408 |
| 2020-11-27 | $18.13 | $18.32 | $17.94 | $18.12 | $15.18 | 41,647 |
| 2020-11-25 | $17.86 | $18.35 | $17.83 | $18.14 | $15.20 | 152,228 |
| 2020-11-24 | $17.63 | $17.96 | $17.55 | $17.82 | $14.93 | 203,529 |
| 2020-11-23 | $17.50 | $17.98 | $17.50 | $17.83 | $14.94 | 132,085 |
| 2020-11-20 | $17.31 | $17.49 | $17.29 | $17.44 | $14.61 | 129,961 |
| 2020-11-19 | $17.02 | $17.45 | $17.02 | $17.24 | $14.45 | 233,497 |
| 2020-11-18 | $17.19 | $17.57 | $17.14 | $17.14 | $14.36 | 124,188 |
| 2020-11-17 | $17.21 | $17.38 | $17.10 | $17.25 | $14.46 | 141,889 |
| 2020-11-16 | $17.53 | $17.88 | $17.28 | $17.38 | $14.56 | 129,143 |
| 2020-11-13 | $17.30 | $17.43 | $17.22 | $17.26 | $14.46 | 68,655 |
| 2020-11-12 | $17.44 | $17.45 | $16.92 | $17.15 | $14.37 | 79,823 |
| 2020-11-11 | $17.17 | $17.50 | $17.17 | $17.47 | $14.64 | 101,132 |
| 2020-11-10 | $16.54 | $17.48 | $16.48 | $17.31 | $14.51 | 95,301 |
| 2020-11-09 | $17.25 | $17.74 | $17.00 | $17.23 | $14.44 | 188,738 |
| 2020-11-06 | $16.66 | $16.99 | $16.65 | $16.75 | $14.04 | 88,720 |
| 2020-11-05 | $16.43 | $16.80 | $16.34 | $16.72 | $14.01 | 112,445 |
| 2020-11-04 | $16.02 | $16.50 | $15.90 | $16.26 | $13.63 | 82,565 |
| 2020-11-03 | $16.19 | $16.53 | $16.11 | $16.20 | $13.58 | 82,388 |
| 2020-11-02 | $15.89 | $16.12 | $15.85 | $15.94 | $13.36 | 120,139 |
| 2020-10-30 | $15.76 | $15.82 | $15.40 | $15.82 | $13.26 | 101,031 |
| 2020-10-29 | $15.41 | $15.79 | $15.40 | $15.69 | $13.15 | 70,495 |
| 2020-10-28 | $15.93 | $16.00 | $15.40 | $15.43 | $12.93 | 226,795 |
| 2020-10-27 | $16.00 | $16.39 | $16.00 | $16.14 | $13.53 | 74,007 |
| 2020-10-26 | $16.03 | $16.13 | $16.00 | $16.05 | $13.45 | 76,396 |
| 2020-10-23 | $16.30 | $16.44 | $16.17 | $16.23 | $13.60 | 52,474 |
| 2020-10-22 | $16.33 | $16.33 | $16.09 | $16.20 | $13.58 | 80,438 |
| 2020-10-21 | $16.11 | $16.39 | $16.11 | $16.33 | $13.68 | 109,177 |
| 2020-10-20 | $16.05 | $16.36 | $16.04 | $16.31 | $13.67 | 103,940 |
| 2020-10-19 | $16.40 | $16.42 | $16.00 | $16.06 | $13.46 | 96,657 |
| 2020-10-16 | $16.38 | $16.44 | $16.34 | $16.34 | $13.69 | 51,771 |
| 2020-10-15 | $16.45 | $16.53 | $16.36 | $16.41 | $13.75 | 82,934 |
| 2020-10-14 | $16.45 | $16.59 | $16.39 | $16.47 | $13.80 | 97,353 |
| 2020-10-13 | $16.33 | $16.58 | $16.15 | $16.37 | $13.72 | 75,595 |
| 2020-10-12 | $16.55 | $16.70 | $16.29 | $16.31 | $13.67 | 68,556 |
| 2020-10-09 | $16.62 | $16.70 | $16.51 | $16.57 | $13.89 | 78,136 |
| 2020-10-08 | $16.54 | $16.72 | $16.50 | $16.58 | $13.89 | 121,598 |
| 2020-10-07 | $16.33 | $16.60 | $16.27 | $16.48 | $13.81 | 130,460 |
| 2020-10-06 | $16.39 | $16.52 | $16.26 | $16.26 | $13.63 | 140,723 |
| 2020-10-05 | $16.32 | $16.56 | $16.20 | $16.36 | $13.71 | 125,804 |
| 2020-10-02 | $15.74 | $16.36 | $15.66 | $16.29 | $13.65 | 138,773 |
| 2020-10-01 | $15.84 | $15.95 | $15.67 | $15.86 | $13.29 | 110,153 |
| 2020-09-30 | $16.03 | $16.25 | $15.79 | $15.85 | $13.28 | 141,424 |
| 2020-09-29 | $16.26 | $16.40 | $15.89 | $15.94 | $13.36 | 151,802 |
| 2020-09-28 | $15.94 | $16.56 | $15.94 | $16.33 | $13.68 | 119,170 |
| 2020-09-25 | $15.40 | $15.83 | $15.26 | $15.77 | $13.22 | 156,152 |
| 2020-09-24 | $15.40 | $15.59 | $15.08 | $15.36 | $12.87 | 188,780 |
| 2020-09-23 | $15.99 | $16.00 | $15.27 | $15.39 | $12.90 | 185,574 |
| 2020-09-22 | $15.86 | $16.07 | $15.81 | $15.90 | $13.32 | 134,801 |
| 2020-09-21 | $16.00 | $16.16 | $15.73 | $15.76 | $13.21 | 216,430 |
| 2020-09-18 | $16.29 | $16.35 | $16.12 | $16.12 | $13.51 | 276,870 |
| 2020-09-17 | $16.22 | $16.48 | $16.14 | $16.26 | $13.63 | 113,942 |
| 2020-09-16 | $16.85 | $16.87 | $16.19 | $16.32 | $13.68 | 299,070 |
| 2020-09-15 | $17.00 | $17.31 | $17.00 | $17.12 | $13.99 | 163,982 |
| 2020-09-14 | $16.65 | $17.20 | $16.60 | $16.99 | $13.89 | 150,605 |
| 2020-09-11 | $16.64 | $16.76 | $16.43 | $16.65 | $13.61 | 108,205 |
| 2020-09-10 | $16.50 | $16.71 | $16.39 | $16.56 | $13.54 | 83,889 |
| 2020-09-09 | $16.64 | $16.65 | $16.34 | $16.52 | $13.50 | 80,925 |
| 2020-09-08 | $16.25 | $16.54 | $16.05 | $16.51 | $13.50 | 223,838 |
| 2020-09-04 | $16.59 | $16.71 | $15.85 | $16.34 | $13.36 | 145,608 |
| 2020-09-03 | $16.74 | $16.76 | $16.45 | $16.59 | $13.56 | 78,198 |
| 2020-09-02 | $16.84 | $16.93 | $16.51 | $16.74 | $13.68 | 108,723 |
| 2020-09-01 | $16.88 | $16.92 | $16.59 | $16.83 | $13.76 | 110,229 |
| 2020-08-31 | $16.81 | $17.07 | $16.65 | $16.85 | $13.77 | 115,377 |
| 2020-08-28 | $16.70 | $16.93 | $16.62 | $16.85 | $13.77 | 67,836 |
| 2020-08-27 | $16.67 | $16.95 | $16.62 | $16.64 | $13.60 | 83,953 |
| 2020-08-26 | $16.91 | $16.97 | $16.56 | $16.70 | $13.65 | 162,166 |
| 2020-08-25 | $17.00 | $17.00 | $16.66 | $16.90 | $13.82 | 93,858 |
| 2020-08-24 | $16.67 | $16.95 | $16.43 | $16.93 | $13.84 | 93,105 |
| 2020-08-21 | $16.57 | $16.70 | $16.47 | $16.60 | $13.57 | 94,980 |
| 2020-08-20 | $16.51 | $16.85 | $16.51 | $16.56 | $13.54 | 54,655 |
| 2020-08-19 | $16.44 | $16.78 | $16.22 | $16.60 | $13.57 | 138,285 |
| 2020-08-18 | $16.76 | $16.92 | $16.29 | $16.46 | $13.46 | 111,237 |
| 2020-08-17 | $16.87 | $16.90 | $16.62 | $16.73 | $13.68 | 66,257 |
| 2020-08-14 | $16.78 | $16.89 | $16.53 | $16.81 | $13.74 | 139,310 |
| 2020-08-13 | $17.05 | $17.20 | $16.66 | $16.73 | $13.68 | 147,065 |
| 2020-08-12 | $17.42 | $17.43 | $16.98 | $17.12 | $13.99 | 91,275 |
| 2020-08-11 | $17.52 | $17.67 | $17.17 | $17.20 | $14.06 | 86,126 |
| 2020-08-10 | $17.21 | $17.85 | $17.06 | $17.38 | $14.20 | 109,570 |
| 2020-08-07 | $17.05 | $17.23 | $16.75 | $17.19 | $14.05 | 106,320 |
| 2020-08-06 | $16.65 | $16.76 | $16.41 | $16.67 | $13.63 | 94,255 |
| 2020-08-05 | $16.69 | $17.15 | $16.52 | $16.73 | $13.68 | 113,150 |
| 2020-08-04 | $16.52 | $16.75 | $16.38 | $16.63 | $13.59 | 111,553 |
| 2020-08-03 | $16.24 | $16.65 | $16.08 | $16.51 | $13.50 | 172,779 |
| 2020-07-31 | $16.13 | $16.18 | $16.03 | $16.17 | $13.22 | 87,979 |
| 2020-07-30 | $15.93 | $16.29 | $15.87 | $16.18 | $13.23 | 77,141 |
| 2020-07-29 | $16.09 | $16.24 | $15.91 | $16.16 | $13.21 | 61,200 |
| 2020-07-28 | $16.09 | $16.21 | $15.85 | $16.11 | $13.17 | 78,927 |
| 2020-07-27 | $16.21 | $16.30 | $16.04 | $16.08 | $13.14 | 65,778 |
| 2020-07-24 | $16.70 | $16.70 | $16.13 | $16.18 | $13.23 | 70,220 |
| 2020-07-23 | $16.67 | $16.71 | $16.44 | $16.64 | $13.60 | 93,643 |
| 2020-07-22 | $16.18 | $16.66 | $16.14 | $16.63 | $13.59 | 85,660 |
| 2020-07-21 | $16.09 | $16.42 | $16.02 | $16.23 | $13.27 | 70,348 |
| 2020-07-20 | $16.02 | $16.17 | $15.79 | $15.98 | $13.06 | 87,555 |
| 2020-07-17 | $16.20 | $16.20 | $15.87 | $16.01 | $13.09 | 65,486 |
| 2020-07-16 | $16.10 | $16.39 | $15.90 | $16.09 | $13.15 | 67,183 |
| 2020-07-15 | $16.16 | $16.24 | $15.88 | $16.21 | $13.25 | 105,113 |
| 2020-07-14 | $15.84 | $16.00 | $15.69 | $15.95 | $13.04 | 83,630 |
| 2020-07-13 | $15.64 | $16.09 | $15.63 | $15.84 | $12.95 | 109,385 |
| 2020-07-10 | $15.53 | $15.70 | $15.45 | $15.55 | $12.71 | 158,973 |
| 2020-07-09 | $15.86 | $15.91 | $15.27 | $15.53 | $12.70 | 146,463 |
| 2020-07-08 | $15.91 | $16.04 | $15.57 | $15.95 | $13.04 | 216,032 |
| 2020-07-07 | $16.13 | $16.15 | $15.83 | $15.88 | $12.98 | 185,534 |
| 2020-07-06 | $16.89 | $16.91 | $16.16 | $16.21 | $13.25 | 215,812 |
| 2020-07-02 | $16.70 | $16.87 | $16.35 | $16.66 | $13.62 | 340,976 |
| 2020-07-01 | $16.10 | $16.58 | $16.10 | $16.35 | $13.37 | 106,680 |
| 2020-06-30 | $16.07 | $16.31 | $15.87 | $16.01 | $13.09 | 187,002 |
| 2020-06-29 | $16.00 | $16.09 | $15.63 | $16.09 | $13.15 | 115,091 |
| 2020-06-26 | $16.04 | $16.13 | $15.72 | $15.95 | $13.04 | 94,023 |
| 2020-06-25 | $15.84 | $16.14 | $15.79 | $16.10 | $13.16 | 127,480 |
| 2020-06-24 | $16.06 | $16.19 | $15.44 | $15.83 | $12.94 | 133,766 |
| 2020-06-23 | $16.43 | $16.59 | $16.08 | $16.20 | $13.24 | 122,841 |
| 2020-06-22 | $16.53 | $16.57 | $16.26 | $16.38 | $13.39 | 153,017 |
| 2020-06-19 | $16.73 | $16.82 | $16.40 | $16.60 | $13.57 | 243,698 |
| 2020-06-18 | $16.50 | $16.77 | $16.33 | $16.44 | $13.44 | 132,753 |
| 2020-06-17 | $16.83 | $17.02 | $16.10 | $16.52 | $13.50 | 292,926 |
| 2020-06-16 | $17.82 | $18.00 | $17.46 | $17.56 | $14.01 | 190,928 |
| 2020-06-15 | $16.58 | $17.43 | $16.40 | $17.23 | $13.74 | 161,519 |
| 2020-06-12 | $16.80 | $17.16 | $16.53 | $16.98 | $13.54 | 152,302 |
| 2020-06-11 | $16.58 | $16.63 | $16.20 | $16.24 | $12.95 | 229,716 |
| 2020-06-10 | $17.73 | $17.73 | $16.54 | $17.20 | $13.72 | 197,666 |
| 2020-06-09 | $17.48 | $17.86 | $17.26 | $17.73 | $14.14 | 146,543 |
| 2020-06-08 | $17.32 | $17.93 | $17.32 | $17.66 | $14.09 | 128,080 |
| 2020-06-05 | $17.50 | $17.61 | $16.95 | $17.12 | $13.66 | 211,782 |
| 2020-06-04 | $17.05 | $17.34 | $16.97 | $17.18 | $13.70 | 75,403 |
| 2020-06-03 | $17.05 | $17.25 | $16.92 | $17.02 | $13.58 | 148,116 |
| 2020-06-02 | $17.15 | $17.20 | $16.61 | $16.83 | $13.42 | 138,041 |
| 2020-06-01 | $16.82 | $17.22 | $16.80 | $16.91 | $13.49 | 92,005 |
| 2020-05-29 | $16.45 | $17.05 | $16.31 | $16.82 | $13.42 | 242,647 |
| 2020-05-28 | $16.83 | $16.83 | $16.36 | $16.49 | $13.15 | 121,420 |
| 2020-05-27 | $16.80 | $16.95 | $16.30 | $16.77 | $13.38 | 99,332 |
| 2020-05-26 | $16.96 | $17.08 | $16.36 | $16.46 | $13.13 | 228,837 |
| 2020-05-22 | $16.38 | $16.68 | $16.15 | $16.61 | $13.25 | 92,048 |
| 2020-05-21 | $15.93 | $16.30 | $15.89 | $16.20 | $12.92 | 99,163 |
| 2020-05-20 | $15.47 | $15.95 | $15.43 | $15.89 | $12.67 | 137,534 |
| 2020-05-19 | $15.46 | $15.75 | $15.39 | $15.43 | $12.31 | 104,163 |
| 2020-05-18 | $15.21 | $15.73 | $15.13 | $15.52 | $12.38 | 193,082 |
| 2020-05-15 | $14.58 | $14.93 | $14.46 | $14.81 | $11.81 | 138,216 |
| 2020-05-14 | $14.47 | $14.76 | $13.81 | $14.68 | $11.71 | 123,190 |
| 2020-05-13 | $15.08 | $15.15 | $14.09 | $14.66 | $11.69 | 182,608 |
| 2020-05-12 | $15.13 | $15.54 | $14.68 | $15.10 | $12.04 | 157,129 |
| 2020-05-11 | $15.03 | $15.44 | $14.89 | $15.04 | $12.00 | 186,536 |
| 2020-05-08 | $14.65 | $15.66 | $14.55 | $15.07 | $12.02 | 238,753 |
| 2020-05-07 | $14.42 | $14.89 | $14.40 | $14.61 | $11.65 | 195,910 |
| 2020-05-06 | $14.18 | $14.54 | $13.93 | $14.30 | $11.41 | 219,441 |
| 2020-05-05 | $14.53 | $14.86 | $13.97 | $14.19 | $11.32 | 278,992 |
| 2020-05-04 | $14.54 | $14.54 | $13.87 | $14.47 | $11.54 | 214,855 |
| 2020-05-01 | $14.82 | $14.82 | $14.31 | $14.64 | $11.68 | 204,993 |
| 2020-04-30 | $14.58 | $15.25 | $14.34 | $15.06 | $12.01 | 250,880 |
| 2020-04-29 | $14.04 | $14.97 | $13.91 | $14.65 | $11.69 | 262,006 |
| 2020-04-28 | $14.80 | $14.94 | $13.75 | $13.84 | $11.04 | 179,233 |
| 2020-04-27 | $14.13 | $14.61 | $13.95 | $14.50 | $11.57 | 248,838 |
| 2020-04-24 | $12.99 | $13.99 | $12.99 | $13.87 | $11.06 | 253,396 |
| 2020-04-23 | $13.01 | $13.11 | $12.72 | $12.98 | $10.35 | 266,850 |
| 2020-04-22 | $13.64 | $13.75 | $12.77 | $12.83 | $10.23 | 221,663 |
| 2020-04-21 | $13.34 | $13.73 | $12.92 | $13.29 | $10.60 | 248,885 |
| 2020-04-20 | $14.01 | $14.31 | $13.25 | $13.39 | $10.68 | 222,076 |
| 2020-04-17 | $14.52 | $14.90 | $14.06 | $14.29 | $11.40 | 128,138 |
| 2020-04-16 | $14.20 | $14.20 | $13.75 | $14.00 | $11.17 | 150,180 |
| 2020-04-15 | $14.20 | $14.44 | $13.89 | $14.27 | $11.38 | 236,606 |
| 2020-04-14 | $14.45 | $14.77 | $14.22 | $14.63 | $11.67 | 221,889 |
| 2020-04-13 | $13.78 | $14.75 | $12.88 | $14.22 | $11.34 | 602,026 |
| 2020-04-09 | $13.87 | $15.46 | $13.80 | $13.92 | $11.10 | 537,480 |
| 2020-04-08 | $13.40 | $14.27 | $13.40 | $13.53 | $10.79 | 349,240 |
| 2020-04-07 | $12.80 | $13.32 | $12.57 | $13.13 | $10.47 | 410,075 |
| 2020-04-06 | $11.35 | $12.77 | $11.20 | $12.37 | $9.87 | 341,040 |
| 2020-04-03 | $11.54 | $11.77 | $10.90 | $11.19 | $8.93 | 360,182 |
| 2020-04-02 | $11.23 | $11.42 | $10.90 | $11.37 | $9.07 | 403,498 |
| 2020-04-01 | $11.02 | $11.58 | $10.61 | $11.03 | $8.80 | 506,264 |
| 2020-03-31 | $10.48 | $11.68 | $10.48 | $11.64 | $9.28 | 374,288 |
| 2020-03-30 | $11.61 | $11.61 | $10.16 | $10.54 | $8.41 | 591,946 |
| 2020-03-27 | $11.45 | $11.79 | $10.61 | $11.35 | $9.05 | 627,707 |
| 2020-03-26 | $10.73 | $12.70 | $10.64 | $11.61 | $9.26 | 622,030 |
| 2020-03-25 | $10.79 | $12.61 | $10.44 | $10.62 | $8.47 | 770,045 |
| 2020-03-24 | $10.26 | $10.89 | $9.79 | $10.32 | $8.23 | 807,942 |
| 2020-03-23 | $9.65 | $9.96 | $8.21 | $8.28 | $6.60 | 828,930 |
| 2020-03-20 | $10.85 | $11.56 | $9.35 | $9.77 | $7.79 | 728,041 |
| 2020-03-19 | $7.60 | $11.78 | $7.42 | $10.85 | $8.65 | 806,717 |
| 2020-03-18 | $11.61 | $11.99 | $7.55 | $7.55 | $6.02 | 1,106,496 |
| 2020-03-17 | $13.13 | $13.51 | $11.81 | $12.20 | $9.23 | 587,195 |
| 2020-03-16 | $13.09 | $14.00 | $11.00 | $12.95 | $9.80 | 389,858 |
| 2020-03-13 | $14.72 | $15.21 | $14.50 | $14.68 | $11.11 | 514,274 |
| 2020-03-12 | $16.00 | $16.25 | $13.89 | $14.23 | $10.77 | 683,019 |
| 2020-03-11 | $16.92 | $17.02 | $16.46 | $16.86 | $12.76 | 333,170 |
| 2020-03-10 | $17.65 | $17.79 | $16.83 | $16.99 | $12.85 | 545,226 |
| 2020-03-09 | $17.78 | $17.97 | $17.13 | $17.24 | $13.04 | 362,473 |
| 2020-03-06 | $19.05 | $19.12 | $18.52 | $18.78 | $14.21 | 274,562 |
| 2020-03-05 | $19.25 | $19.55 | $19.23 | $19.37 | $14.65 | 172,146 |
| 2020-03-04 | $19.52 | $19.63 | $19.35 | $19.46 | $14.72 | 174,678 |
| 2020-03-03 | $19.46 | $19.80 | $19.23 | $19.31 | $14.61 | 304,061 |
| 2020-03-02 | $18.71 | $19.40 | $18.70 | $19.37 | $14.65 | 221,927 |
| 2020-02-28 | $19.11 | $19.30 | $18.09 | $18.67 | $14.13 | 543,131 |
| 2020-02-27 | $19.25 | $19.58 | $19.01 | $19.17 | $14.50 | 298,962 |
| 2020-02-26 | $19.43 | $19.61 | $19.31 | $19.37 | $14.65 | 249,819 |
| 2020-02-25 | $20.02 | $20.04 | $19.10 | $19.46 | $14.72 | 431,516 |
| 2020-02-24 | $19.36 | $19.97 | $19.30 | $19.95 | $15.09 | 323,680 |
| 2020-02-21 | $20.39 | $20.45 | $19.50 | $19.85 | $15.02 | 785,913 |
| 2020-02-20 | $20.97 | $21.16 | $20.88 | $21.12 | $15.98 | 113,238 |
| 2020-02-19 | $20.84 | $20.89 | $20.79 | $20.85 | $15.77 | 84,543 |
| 2020-02-18 | $20.93 | $21.04 | $20.86 | $20.87 | $15.79 | 104,980 |
| 2020-02-14 | $21.09 | $21.14 | $20.86 | $20.96 | $15.86 | 76,458 |
| 2020-02-13 | $21.01 | $21.07 | $20.90 | $21.07 | $15.94 | 98,524 |
| 2020-02-12 | $21.09 | $21.19 | $20.99 | $21.00 | $15.89 | 57,949 |
| 2020-02-11 | $21.11 | $21.13 | $21.00 | $21.06 | $15.93 | 60,359 |
| 2020-02-10 | $21.11 | $21.14 | $21.00 | $21.13 | $15.99 | 69,266 |
| 2020-02-07 | $21.10 | $21.16 | $21.08 | $21.15 | $16.00 | 67,568 |
| 2020-02-06 | $21.12 | $21.12 | $21.04 | $21.12 | $15.98 | 93,051 |
| 2020-02-05 | $21.14 | $21.14 | $20.86 | $21.07 | $15.94 | 110,020 |
| 2020-02-04 | $21.00 | $21.01 | $20.88 | $20.95 | $15.85 | 87,447 |
| 2020-02-03 | $21.09 | $21.18 | $20.80 | $20.96 | $15.86 | 159,722 |
| 2020-01-31 | $20.69 | $20.69 | $20.46 | $20.55 | $15.55 | 83,639 |
| 2020-01-30 | $20.64 | $20.67 | $20.51 | $20.67 | $15.64 | 104,489 |
| 2020-01-29 | $20.61 | $20.75 | $20.61 | $20.64 | $15.62 | 106,857 |
| 2020-01-28 | $20.56 | $20.66 | $20.53 | $20.60 | $15.59 | 107,603 |
| 2020-01-27 | $20.63 | $20.69 | $20.51 | $20.53 | $15.53 | 101,331 |
| 2020-01-24 | $20.85 | $20.90 | $20.63 | $20.65 | $15.62 | 75,903 |
| 2020-01-23 | $20.93 | $20.93 | $20.78 | $20.85 | $15.77 | 65,912 |
| 2020-01-22 | $20.77 | $20.96 | $20.71 | $20.91 | $15.82 | 127,412 |
| 2020-01-21 | $20.71 | $20.78 | $20.69 | $20.76 | $15.71 | 113,656 |
| 2020-01-17 | $20.89 | $20.90 | $20.74 | $20.78 | $15.72 | 76,711 |
| 2020-01-16 | $20.77 | $20.87 | $20.77 | $20.80 | $15.74 | 59,378 |
| 2020-01-15 | $20.84 | $20.92 | $20.75 | $20.80 | $15.74 | 96,487 |
| 2020-01-14 | $20.81 | $20.90 | $20.80 | $20.85 | $15.77 | 133,097 |
| 2020-01-13 | $20.69 | $20.85 | $20.68 | $20.83 | $15.76 | 87,445 |
| 2020-01-10 | $20.65 | $20.69 | $20.55 | $20.67 | $15.64 | 96,642 |
| 2020-01-09 | $20.64 | $20.77 | $20.63 | $20.70 | $15.66 | 98,934 |
| 2020-01-08 | $20.64 | $20.74 | $20.55 | $20.67 | $15.64 | 142,292 |
| 2020-01-07 | $20.78 | $20.80 | $20.66 | $20.67 | $15.64 | 104,600 |
| 2020-01-06 | $20.63 | $20.83 | $20.57 | $20.76 | $15.71 | 179,846 |
| 2020-01-03 | $20.63 | $20.70 | $20.49 | $20.65 | $15.62 | 123,463 |
| 2020-01-02 | $20.62 | $20.65 | $20.51 | $20.56 | $15.56 | 87,670 |
| 2019-12-31 | $20.68 | $20.68 | $20.56 | $20.62 | $15.60 | 145,705 |
| 2019-12-30 | $20.67 | $20.69 | $20.55 | $20.68 | $15.65 | 129,526 |
| 2019-12-27 | $20.77 | $20.80 | $20.63 | $20.69 | $15.65 | 116,279 |
| 2019-12-26 | $20.93 | $20.93 | $20.73 | $20.79 | $15.73 | 76,691 |
| 2019-12-24 | $20.81 | $20.88 | $20.76 | $20.87 | $15.79 | 88,793 |
| 2019-12-23 | $20.92 | $20.98 | $20.78 | $20.81 | $15.74 | 114,471 |
| 2019-12-20 | $20.92 | $20.96 | $20.78 | $20.90 | $15.81 | 224,593 |
| 2019-12-19 | $20.72 | $20.97 | $20.69 | $20.85 | $15.77 | 199,937 |
| 2019-12-18 | $20.88 | $21.09 | $20.76 | $20.83 | $15.76 | 243,259 |
| 2019-12-17 | $21.08 | $21.24 | $21.03 | $21.18 | $15.71 | 303,581 |
| 2019-12-16 | $20.80 | $21.05 | $20.80 | $20.99 | $15.57 | 265,974 |
| 2019-12-13 | $20.79 | $20.89 | $20.77 | $20.79 | $15.43 | 145,794 |
| 2019-12-12 | $20.74 | $20.90 | $20.71 | $20.79 | $15.43 | 209,899 |
| 2019-12-11 | $20.73 | $20.74 | $20.60 | $20.72 | $15.37 | 135,224 |
| 2019-12-10 | $20.67 | $20.72 | $20.61 | $20.71 | $15.37 | 151,172 |
| 2019-12-09 | $20.57 | $20.77 | $20.52 | $20.67 | $15.34 | 393,685 |
| 2019-12-06 | $20.56 | $20.61 | $20.51 | $20.54 | $15.24 | 197,111 |
| 2019-12-05 | $20.56 | $20.56 | $20.47 | $20.49 | $15.20 | 160,046 |
| 2019-12-04 | $20.48 | $20.55 | $20.46 | $20.49 | $15.20 | 160,497 |
| 2019-12-03 | $20.44 | $20.50 | $20.37 | $20.47 | $15.19 | 103,048 |
| 2019-12-02 | $20.77 | $20.77 | $20.41 | $20.50 | $15.21 | 162,454 |
| 2019-11-29 | $20.70 | $20.75 | $20.51 | $20.75 | $15.40 | 112,611 |
| 2019-11-27 | $20.45 | $20.70 | $20.45 | $20.70 | $15.36 | 129,133 |
| 2019-11-26 | $20.49 | $20.68 | $20.39 | $20.40 | $15.14 | 200,090 |
| 2019-11-25 | $20.40 | $20.61 | $20.40 | $20.53 | $15.23 | 150,232 |
| 2019-11-22 | $20.50 | $20.50 | $20.37 | $20.39 | $15.13 | 66,514 |
| 2019-11-21 | $20.67 | $20.67 | $20.37 | $20.40 | $15.14 | 89,694 |
| 2019-11-20 | $20.50 | $20.55 | $20.44 | $20.55 | $15.25 | 101,315 |
| 2019-11-19 | $20.60 | $20.67 | $20.50 | $20.55 | $15.25 | 121,902 |
| 2019-11-18 | $20.55 | $20.57 | $20.43 | $20.50 | $15.21 | 213,262 |
| 2019-11-15 | $20.66 | $20.66 | $20.49 | $20.56 | $15.25 | 97,843 |
| 2019-11-14 | $20.60 | $20.64 | $20.53 | $20.62 | $15.30 | 131,747 |
| 2019-11-13 | $20.63 | $20.65 | $20.50 | $20.56 | $15.25 | 252,558 |
| 2019-11-12 | $20.54 | $20.69 | $20.54 | $20.66 | $15.33 | 61,179 |
| 2019-11-11 | $20.46 | $20.56 | $20.46 | $20.53 | $15.23 | 63,290 |
| 2019-11-08 | $20.49 | $20.87 | $20.47 | $20.48 | $15.20 | 91,209 |
| 2019-11-07 | $20.80 | $20.80 | $20.48 | $20.53 | $15.23 | 106,560 |
| 2019-11-06 | $20.75 | $20.90 | $20.49 | $20.71 | $15.37 | 105,313 |
| 2019-11-05 | $20.71 | $21.00 | $20.62 | $20.71 | $15.37 | 130,823 |
| 2019-11-04 | $20.73 | $20.85 | $20.70 | $20.70 | $15.36 | 91,614 |
| 2019-11-01 | $20.72 | $20.79 | $20.63 | $20.72 | $15.37 | 59,369 |
| 2019-10-31 | $20.66 | $20.74 | $20.56 | $20.69 | $15.35 | 64,004 |
| 2019-10-30 | $20.63 | $20.69 | $20.55 | $20.65 | $15.32 | 32,826 |
| 2019-10-29 | $20.54 | $20.70 | $20.46 | $20.64 | $15.31 | 61,170 |
| 2019-10-28 | $20.49 | $20.63 | $20.48 | $20.53 | $15.23 | 86,688 |
| 2019-10-25 | $20.52 | $20.58 | $20.47 | $20.49 | $15.20 | 58,506 |
| 2019-10-24 | $20.67 | $20.71 | $20.51 | $20.55 | $15.25 | 58,017 |
| 2019-10-23 | $20.65 | $20.65 | $20.49 | $20.62 | $15.30 | 74,791 |
| 2019-10-22 | $20.55 | $20.74 | $20.55 | $20.61 | $15.29 | 48,681 |
| 2019-10-21 | $20.60 | $20.78 | $20.53 | $20.57 | $15.26 | 88,809 |
| 2019-10-18 | $20.46 | $20.60 | $20.42 | $20.55 | $15.25 | 84,693 |
| 2019-10-17 | $20.24 | $20.49 | $20.20 | $20.45 | $15.17 | 101,137 |
| 2019-10-16 | $20.22 | $20.27 | $20.17 | $20.20 | $14.99 | 90,812 |
| 2019-10-15 | $20.16 | $20.26 | $20.09 | $20.19 | $14.98 | 65,214 |
| 2019-10-14 | $20.16 | $20.16 | $20.00 | $20.12 | $14.93 | 57,945 |
| 2019-10-11 | $20.30 | $20.34 | $20.16 | $20.18 | $14.97 | 99,091 |
| 2019-10-10 | $20.14 | $20.14 | $20.05 | $20.08 | $14.90 | 71,327 |
| 2019-10-09 | $20.11 | $20.15 | $20.02 | $20.08 | $14.90 | 86,834 |
| 2019-10-08 | $20.02 | $20.11 | $19.95 | $20.06 | $14.88 | 113,713 |
| 2019-10-07 | $20.04 | $20.17 | $20.00 | $20.01 | $14.85 | 74,370 |
| 2019-10-04 | $20.00 | $20.15 | $20.00 | $20.09 | $14.91 | 65,090 |
| 2019-10-03 | $19.91 | $20.17 | $19.91 | $19.98 | $14.82 | 162,899 |
| 2019-10-02 | $20.40 | $20.43 | $19.89 | $19.98 | $14.82 | 206,937 |
| 2019-10-01 | $20.64 | $20.75 | $20.47 | $20.47 | $15.19 | 85,074 |
| 2019-09-30 | $20.78 | $20.84 | $20.62 | $20.65 | $15.32 | 96,109 |
| 2019-09-27 | $20.80 | $20.86 | $20.63 | $20.71 | $15.37 | 58,985 |
| 2019-09-26 | $20.74 | $20.88 | $20.54 | $20.75 | $15.40 | 63,750 |
| 2019-09-25 | $20.63 | $20.80 | $20.44 | $20.74 | $15.39 | 129,809 |
| 2019-09-24 | $20.79 | $20.87 | $20.50 | $20.57 | $15.26 | 129,581 |
| 2019-09-23 | $20.80 | $20.82 | $20.66 | $20.69 | $15.35 | 49,927 |
| 2019-09-20 | $20.77 | $20.80 | $20.65 | $20.77 | $15.41 | 100,504 |
| 2019-09-19 | $20.67 | $20.90 | $20.59 | $20.71 | $15.37 | 101,430 |
| 2019-09-18 | $20.68 | $20.85 | $20.60 | $20.69 | $15.35 | 136,631 |
| 2019-09-17 | $21.00 | $21.11 | $20.87 | $21.07 | $15.33 | 110,364 |
| 2019-09-16 | $20.94 | $21.16 | $20.86 | $20.97 | $15.26 | 95,987 |
| 2019-09-13 | $20.80 | $20.94 | $20.79 | $20.91 | $15.21 | 68,170 |
| 2019-09-12 | $20.91 | $20.95 | $20.80 | $20.87 | $15.18 | 70,685 |
| 2019-09-11 | $20.77 | $20.93 | $20.70 | $20.82 | $15.15 | 64,932 |
| 2019-09-10 | $20.63 | $20.81 | $20.62 | $20.69 | $15.05 | 58,248 |
| 2019-09-09 | $20.54 | $20.71 | $20.47 | $20.64 | $15.02 | 35,711 |
| 2019-09-06 | $20.53 | $20.65 | $20.40 | $20.51 | $14.92 | 65,945 |
| 2019-09-05 | $20.50 | $20.67 | $20.45 | $20.55 | $14.95 | 70,415 |
| 2019-09-04 | $20.46 | $20.56 | $20.43 | $20.45 | $14.88 | 62,819 |
| 2019-09-03 | $20.41 | $20.46 | $20.36 | $20.42 | $14.86 | 44,020 |
| 2019-08-30 | $20.52 | $20.52 | $20.37 | $20.46 | $14.89 | 50,376 |
| 2019-08-29 | $20.44 | $20.46 | $20.33 | $20.45 | $14.88 | 44,827 |
| 2019-08-28 | $20.29 | $20.42 | $20.27 | $20.38 | $14.83 | 60,049 |
| 2019-08-27 | $20.51 | $20.55 | $20.25 | $20.34 | $14.80 | 76,588 |
| 2019-08-26 | $20.46 | $20.58 | $20.35 | $20.44 | $14.87 | 61,307 |
| 2019-08-23 | $20.58 | $20.64 | $20.32 | $20.37 | $14.82 | 41,942 |
| 2019-08-22 | $20.66 | $20.66 | $20.50 | $20.54 | $14.94 | 41,841 |
| 2019-08-21 | $20.70 | $20.70 | $20.48 | $20.62 | $15.00 | 74,144 |
| 2019-08-20 | $20.65 | $20.68 | $20.56 | $20.59 | $14.98 | 46,769 |
| 2019-08-19 | $20.50 | $20.67 | $20.47 | $20.62 | $15.00 | 54,066 |
| 2019-08-16 | $20.41 | $20.48 | $20.35 | $20.44 | $14.87 | 61,591 |
| 2019-08-15 | $20.27 | $20.33 | $20.20 | $20.27 | $14.75 | 128,251 |
| 2019-08-14 | $20.22 | $20.28 | $20.09 | $20.17 | $14.67 | 48,670 |
| 2019-08-13 | $20.35 | $20.43 | $20.26 | $20.36 | $14.81 | 100,821 |
| 2019-08-12 | $20.22 | $20.37 | $20.03 | $20.35 | $14.81 | 65,697 |
| 2019-08-09 | $20.44 | $20.49 | $20.23 | $20.28 | $14.75 | 52,265 |
| 2019-08-08 | $20.24 | $20.50 | $20.09 | $20.47 | $14.89 | 104,784 |
| 2019-08-07 | $20.03 | $20.28 | $19.98 | $20.27 | $14.75 | 72,907 |
| 2019-08-06 | $20.35 | $20.72 | $20.05 | $20.15 | $14.66 | 199,376 |
| 2019-08-05 | $20.60 | $20.70 | $20.25 | $20.32 | $14.78 | 118,485 |
| 2019-08-02 | $20.75 | $20.75 | $20.61 | $20.70 | $15.06 | 69,905 |
| 2019-08-01 | $20.75 | $20.93 | $20.73 | $20.77 | $15.11 | 79,112 |
| 2019-07-31 | $20.85 | $20.88 | $20.66 | $20.76 | $15.10 | 197,066 |
| 2019-07-30 | $20.78 | $20.87 | $20.75 | $20.87 | $15.18 | 51,881 |
| 2019-07-29 | $20.85 | $20.88 | $20.75 | $20.77 | $15.11 | 58,390 |
| 2019-07-26 | $20.86 | $20.88 | $20.82 | $20.88 | $15.19 | 64,613 |
| 2019-07-25 | $20.75 | $20.88 | $20.67 | $20.84 | $15.16 | 81,132 |
| 2019-07-24 | $20.50 | $20.80 | $20.49 | $20.76 | $15.10 | 92,711 |
| 2019-07-23 | $20.37 | $20.57 | $20.32 | $20.51 | $14.92 | 76,068 |
| 2019-07-22 | $20.37 | $20.42 | $20.30 | $20.31 | $14.78 | 33,143 |
| 2019-07-19 | $20.50 | $20.53 | $20.37 | $20.37 | $14.82 | 71,622 |
| 2019-07-18 | $20.46 | $20.48 | $20.34 | $20.44 | $14.87 | 67,937 |
| 2019-07-17 | $20.55 | $20.60 | $20.41 | $20.45 | $14.88 | 43,550 |
| 2019-07-16 | $20.44 | $20.60 | $20.43 | $20.55 | $14.95 | 59,193 |
| 2019-07-15 | $20.50 | $20.60 | $20.42 | $20.44 | $14.87 | 94,255 |
| 2019-07-12 | $20.56 | $20.69 | $20.46 | $20.63 | $15.01 | 75,902 |
| 2019-07-11 | $20.49 | $20.61 | $20.42 | $20.51 | $14.92 | 91,667 |
| 2019-07-10 | $20.47 | $20.56 | $20.38 | $20.48 | $14.90 | 100,760 |
| 2019-07-09 | $20.51 | $20.51 | $20.42 | $20.45 | $14.88 | 46,284 |
| 2019-07-08 | $20.62 | $20.62 | $20.45 | $20.52 | $14.93 | 86,449 |
| 2019-07-05 | $20.60 | $20.66 | $20.53 | $20.63 | $15.01 | 69,393 |
| 2019-07-03 | $20.51 | $20.63 | $20.50 | $20.53 | $14.94 | 137,527 |
| 2019-07-02 | $20.39 | $20.55 | $20.39 | $20.47 | $14.89 | 75,596 |
| 2019-07-01 | $20.48 | $20.60 | $20.27 | $20.38 | $14.83 | 149,937 |
| 2019-06-28 | $20.29 | $20.60 | $20.13 | $20.53 | $14.94 | 95,700 |
| 2019-06-27 | $20.24 | $20.24 | $20.09 | $20.23 | $14.72 | 127,297 |
| 2019-06-26 | $20.18 | $20.40 | $20.15 | $20.21 | $14.70 | 99,683 |
| 2019-06-25 | $20.37 | $20.40 | $20.16 | $20.18 | $14.68 | 51,654 |
| 2019-06-24 | $20.51 | $20.54 | $20.31 | $20.34 | $14.80 | 60,061 |
| 2019-06-21 | $20.42 | $20.56 | $20.31 | $20.44 | $14.87 | 95,600 |
| 2019-06-20 | $20.68 | $20.71 | $20.22 | $20.41 | $14.85 | 138,652 |
| 2019-06-19 | $20.57 | $20.80 | $20.45 | $20.58 | $14.97 | 146,502 |
| 2019-06-18 | $20.88 | $20.95 | $20.81 | $20.84 | $14.87 | 128,818 |
| 2019-06-17 | $20.82 | $20.91 | $20.73 | $20.84 | $14.87 | 78,178 |
| 2019-06-14 | $20.85 | $20.92 | $20.74 | $20.80 | $14.84 | 107,598 |
| 2019-06-13 | $20.75 | $20.89 | $20.74 | $20.75 | $14.80 | 60,934 |
| 2019-06-12 | $20.84 | $20.88 | $20.71 | $20.74 | $14.79 | 96,682 |
| 2019-06-11 | $20.95 | $20.95 | $20.73 | $20.88 | $14.89 | 69,168 |
| 2019-06-10 | $20.77 | $20.89 | $20.69 | $20.89 | $14.90 | 69,660 |
| 2019-06-07 | $20.75 | $20.86 | $20.62 | $20.77 | $14.82 | 74,970 |
| 2019-06-06 | $20.65 | $20.78 | $20.62 | $20.72 | $14.78 | 59,215 |
| 2019-06-05 | $20.78 | $20.86 | $20.63 | $20.71 | $14.77 | 73,166 |
| 2019-06-04 | $20.78 | $20.78 | $20.53 | $20.77 | $14.82 | 85,949 |
| 2019-06-03 | $20.55 | $20.76 | $20.49 | $20.60 | $14.69 | 58,675 |
| 2019-05-31 | $20.85 | $20.85 | $20.38 | $20.50 | $14.62 | 149,142 |
| 2019-05-30 | $20.99 | $21.05 | $20.86 | $20.95 | $14.94 | 72,101 |
| 2019-05-29 | $20.99 | $21.07 | $20.86 | $20.94 | $14.94 | 62,935 |
| 2019-05-28 | $21.02 | $21.04 | $20.91 | $20.99 | $14.97 | 125,481 |
| 2019-05-24 | $21.14 | $21.14 | $20.95 | $21.06 | $15.02 | 71,407 |
| 2019-05-23 | $21.22 | $21.22 | $21.01 | $21.06 | $15.02 | 42,790 |
| 2019-05-22 | $21.09 | $21.35 | $21.09 | $21.21 | $15.13 | 45,728 |
| 2019-05-21 | $21.24 | $21.27 | $21.09 | $21.16 | $15.09 | 43,493 |
| 2019-05-20 | $21.23 | $21.32 | $21.14 | $21.18 | $15.11 | 36,307 |
| 2019-05-17 | $21.09 | $21.26 | $21.08 | $21.23 | $15.14 | 60,211 |
| 2019-05-16 | $21.10 | $21.18 | $21.05 | $21.12 | $15.07 | 51,389 |
| 2019-05-15 | $20.38 | $21.22 | $20.38 | $21.03 | $15.00 | 78,717 |
| 2019-05-14 | $21.10 | $21.27 | $21.09 | $21.22 | $15.14 | 53,886 |
| 2019-05-13 | $21.15 | $21.20 | $21.03 | $21.08 | $15.04 | 63,847 |
| 2019-05-10 | $21.38 | $21.40 | $21.19 | $21.23 | $15.14 | 71,567 |
| 2019-05-09 | $21.20 | $21.35 | $21.10 | $21.34 | $15.22 | 59,935 |
| 2019-05-08 | $21.32 | $21.72 | $21.14 | $21.21 | $15.13 | 91,218 |
| 2019-05-07 | $21.48 | $21.70 | $21.31 | $21.36 | $15.24 | 96,555 |
| 2019-05-06 | $21.38 | $21.55 | $21.36 | $21.46 | $15.31 | 35,907 |
| 2019-05-03 | $21.30 | $21.55 | $21.30 | $21.49 | $15.33 | 46,344 |
| 2019-05-02 | $21.28 | $21.53 | $21.28 | $21.38 | $15.25 | 44,291 |
| 2019-05-01 | $21.41 | $21.45 | $21.21 | $21.25 | $15.16 | 91,033 |
| 2019-04-30 | $21.33 | $21.55 | $21.21 | $21.42 | $15.28 | 80,255 |
| 2019-04-29 | $21.36 | $21.59 | $21.36 | $21.44 | $15.29 | 76,484 |
| 2019-04-26 | $21.34 | $21.45 | $21.24 | $21.32 | $15.21 | 115,776 |
| 2019-04-25 | $21.33 | $21.39 | $21.14 | $21.33 | $15.22 | 81,648 |
| 2019-04-24 | $21.50 | $21.51 | $21.34 | $21.34 | $15.22 | 61,366 |
| 2019-04-23 | $21.30 | $21.48 | $21.30 | $21.44 | $15.29 | 29,287 |
| 2019-04-22 | $21.32 | $21.35 | $21.25 | $21.34 | $15.22 | 31,419 |
| 2019-04-18 | $21.47 | $21.47 | $21.27 | $21.29 | $15.19 | 60,358 |
| 2019-04-17 | $21.47 | $21.47 | $21.34 | $21.41 | $15.27 | 64,268 |
| 2019-04-16 | $21.40 | $21.45 | $21.33 | $21.34 | $15.22 | 64,022 |
| 2019-04-15 | $21.39 | $21.60 | $21.32 | $21.36 | $15.24 | 54,937 |
| 2019-04-12 | $21.44 | $21.45 | $21.32 | $21.44 | $15.29 | 44,134 |
| 2019-04-11 | $21.33 | $21.39 | $21.30 | $21.38 | $15.25 | 42,888 |
| 2019-04-10 | $21.35 | $21.36 | $21.25 | $21.31 | $15.20 | 27,348 |
| 2019-04-09 | $21.35 | $21.42 | $21.32 | $21.32 | $15.21 | 41,867 |
| 2019-04-08 | $21.53 | $21.53 | $21.38 | $21.42 | $15.28 | 44,600 |
| 2019-04-05 | $21.38 | $21.57 | $21.34 | $21.54 | $15.37 | 82,856 |
| 2019-04-04 | $21.44 | $21.47 | $21.35 | $21.36 | $15.24 | 53,427 |
| 2019-04-03 | $21.35 | $21.46 | $21.25 | $21.42 | $15.28 | 190,251 |
| 2019-04-02 | $21.00 | $21.41 | $20.97 | $21.36 | $15.24 | 268,009 |
| 2019-04-01 | $20.94 | $20.98 | $20.90 | $20.98 | $14.97 | 153,326 |
| 2019-03-29 | $20.96 | $21.05 | $20.83 | $20.84 | $14.87 | 124,119 |
| 2019-03-28 | $20.94 | $21.04 | $20.76 | $20.97 | $14.96 | 80,680 |
| 2019-03-27 | $21.06 | $21.06 | $20.90 | $20.91 | $14.92 | 143,245 |
| 2019-03-26 | $20.97 | $21.08 | $20.97 | $20.98 | $14.97 | 104,573 |
| 2019-03-25 | $20.93 | $21.08 | $20.83 | $20.94 | $14.94 | 60,866 |
| 2019-03-22 | $20.89 | $21.00 | $20.89 | $20.94 | $14.94 | 179,873 |
| 2019-03-21 | $21.05 | $21.11 | $20.92 | $20.92 | $14.92 | 83,577 |
| 2019-03-20 | $21.13 | $21.27 | $20.88 | $21.05 | $15.02 | 398,882 |
| 2019-03-19 | $21.79 | $21.81 | $21.67 | $21.72 | $15.20 | 223,067 |
| 2019-03-18 | $21.75 | $21.75 | $21.57 | $21.74 | $15.21 | 162,517 |
| 2019-03-15 | $21.62 | $21.75 | $21.52 | $21.75 | $15.22 | 128,984 |
| 2019-03-14 | $21.51 | $21.70 | $21.50 | $21.61 | $15.12 | 113,366 |
| 2019-03-13 | $21.56 | $21.56 | $21.40 | $21.50 | $15.04 | 74,804 |
| 2019-03-12 | $21.58 | $21.66 | $21.48 | $21.50 | $15.04 | 98,492 |
| 2019-03-11 | $21.63 | $21.63 | $21.41 | $21.60 | $15.11 | 168,731 |
| 2019-03-08 | $21.45 | $21.60 | $21.38 | $21.55 | $15.08 | 138,374 |
| 2019-03-07 | $21.40 | $21.55 | $21.36 | $21.52 | $15.06 | 83,672 |
| 2019-03-06 | $21.49 | $21.58 | $21.35 | $21.48 | $15.03 | 186,106 |
| 2019-03-05 | $21.50 | $21.62 | $21.26 | $21.40 | $14.97 | 101,824 |
| 2019-03-04 | $21.34 | $21.68 | $21.34 | $21.47 | $15.02 | 150,653 |
| 2019-03-01 | $21.52 | $21.52 | $21.23 | $21.35 | $14.94 | 203,492 |
| 2019-02-28 | $21.49 | $21.51 | $21.20 | $21.48 | $15.03 | 250,104 |
| 2019-02-27 | $21.56 | $21.65 | $21.29 | $21.39 | $14.97 | 120,550 |
| 2019-02-26 | $21.67 | $21.83 | $21.48 | $21.62 | $15.13 | 278,471 |
| 2019-02-25 | $21.54 | $21.70 | $21.43 | $21.63 | $15.13 | 191,953 |
| 2019-02-22 | $21.41 | $21.61 | $21.09 | $21.40 | $14.97 | 186,877 |
| 2019-02-21 | $20.97 | $21.30 | $20.91 | $21.28 | $14.89 | 109,416 |
| 2019-02-20 | $20.79 | $21.02 | $20.78 | $20.94 | $14.65 | 82,007 |
| 2019-02-19 | $20.75 | $20.82 | $20.74 | $20.78 | $14.54 | 50,227 |
| 2019-02-15 | $20.96 | $20.96 | $20.77 | $20.80 | $14.55 | 49,238 |
| 2019-02-14 | $20.91 | $20.92 | $20.71 | $20.82 | $14.57 | 45,158 |
| 2019-02-13 | $20.95 | $20.95 | $20.71 | $20.85 | $14.59 | 57,668 |
| 2019-02-12 | $20.66 | $21.01 | $20.66 | $20.84 | $14.58 | 104,735 |
| 2019-02-11 | $20.65 | $20.80 | $20.56 | $20.65 | $14.45 | 130,318 |
| 2019-02-08 | $20.57 | $20.66 | $20.45 | $20.63 | $14.44 | 52,040 |
| 2019-02-07 | $20.72 | $20.73 | $20.50 | $20.61 | $14.42 | 54,343 |
| 2019-02-06 | $20.82 | $20.89 | $20.65 | $20.77 | $14.53 | 47,090 |
| 2019-02-05 | $20.62 | $20.81 | $20.55 | $20.81 | $14.56 | 48,921 |
| 2019-02-04 | $20.46 | $20.68 | $20.41 | $20.58 | $14.40 | 113,438 |
| 2019-02-01 | $20.51 | $20.53 | $20.37 | $20.47 | $14.32 | 178,842 |
| 2019-01-31 | $20.44 | $20.54 | $20.27 | $20.51 | $14.35 | 196,851 |
| 2019-01-30 | $20.29 | $20.44 | $20.20 | $20.44 | $14.30 | 199,423 |
| 2019-01-29 | $20.31 | $20.36 | $20.15 | $20.20 | $14.13 | 74,611 |
| 2019-01-28 | $20.29 | $20.32 | $20.07 | $20.27 | $14.18 | 128,955 |
| 2019-01-25 | $20.16 | $20.33 | $19.86 | $20.30 | $14.20 | 144,485 |
| 2019-01-24 | $20.03 | $20.23 | $19.92 | $20.10 | $14.06 | 101,889 |
| 2019-01-23 | $19.97 | $20.05 | $19.86 | $19.95 | $13.96 | 144,185 |
| 2019-01-22 | $19.91 | $20.06 | $19.86 | $19.98 | $13.98 | 106,778 |
| 2019-01-18 | $20.02 | $20.05 | $19.87 | $19.97 | $13.97 | 88,096 |
| 2019-01-17 | $19.79 | $19.98 | $19.72 | $19.93 | $13.95 | 242,214 |
| 2019-01-16 | $20.00 | $20.02 | $19.80 | $19.87 | $13.90 | 234,150 |
| 2019-01-15 | $19.97 | $20.08 | $19.89 | $19.96 | $13.97 | 284,842 |
| 2019-01-14 | $20.02 | $20.13 | $19.85 | $19.97 | $13.97 | 118,714 |
| 2019-01-11 | $20.04 | $20.15 | $19.75 | $20.02 | $14.01 | 102,055 |
| 2019-01-10 | $19.69 | $20.17 | $19.53 | $20.03 | $14.02 | 167,816 |
| 2019-01-09 | $19.90 | $20.00 | $19.62 | $19.66 | $13.76 | 176,058 |
| 2019-01-08 | $20.37 | $20.38 | $19.82 | $19.92 | $13.94 | 211,893 |
| 2019-01-07 | $19.79 | $20.51 | $19.71 | $20.29 | $14.20 | 470,398 |
| 2019-01-04 | $19.72 | $19.88 | $19.54 | $19.72 | $13.80 | 321,409 |
| 2019-01-03 | $19.40 | $19.71 | $19.40 | $19.57 | $13.69 | 54,218 |
| 2019-01-02 | $19.15 | $19.52 | $19.05 | $19.41 | $13.58 | 143,890 |
| 2018-12-31 | $19.63 | $19.82 | $19.19 | $19.19 | $13.43 | 168,364 |
| 2018-12-28 | $19.68 | $19.83 | $19.55 | $19.59 | $13.71 | 124,432 |
| 2018-12-27 | $19.23 | $19.64 | $19.12 | $19.59 | $13.71 | 131,936 |
| 2018-12-26 | $18.70 | $19.39 | $18.70 | $19.37 | $13.55 | 174,744 |
| 2018-12-24 | $18.86 | $18.86 | $18.45 | $18.62 | $13.03 | 94,477 |
| 2018-12-21 | $18.93 | $19.22 | $18.65 | $18.92 | $13.24 | 181,798 |
| 2018-12-20 | $19.55 | $19.58 | $18.75 | $18.91 | $13.23 | 169,949 |
| 2018-12-19 | $19.52 | $19.86 | $19.46 | $19.56 | $13.69 | 137,020 |
| 2018-12-18 | $19.87 | $20.08 | $19.58 | $19.83 | $13.59 | 150,561 |
| 2018-12-17 | $20.59 | $20.59 | $19.70 | $19.73 | $13.52 | 187,252 |
| 2018-12-14 | $20.53 | $20.68 | $20.30 | $20.38 | $13.97 | 131,178 |
| 2018-12-13 | $21.09 | $21.18 | $20.50 | $20.51 | $14.06 | 127,621 |
| 2018-12-12 | $21.19 | $21.20 | $21.01 | $21.02 | $14.41 | 70,251 |
| 2018-12-11 | $21.08 | $21.15 | $20.87 | $21.04 | $14.42 | 71,547 |
| 2018-12-10 | $21.01 | $21.25 | $20.81 | $20.90 | $14.32 | 114,612 |
| 2018-12-07 | $20.88 | $21.14 | $20.80 | $21.00 | $14.39 | 104,477 |
| 2018-12-06 | $21.12 | $21.43 | $20.47 | $20.81 | $14.26 | 236,845 |
| 2018-12-04 | $21.33 | $21.49 | $21.12 | $21.37 | $14.65 | 125,070 |
| 2018-12-03 | $21.42 | $21.47 | $21.06 | $21.37 | $14.65 | 67,190 |
| 2018-11-30 | $21.29 | $21.29 | $21.08 | $21.19 | $14.52 | 101,059 |
| 2018-11-29 | $21.42 | $21.45 | $21.18 | $21.25 | $14.56 | 78,647 |
| 2018-11-28 | $21.18 | $21.49 | $21.16 | $21.46 | $14.71 | 58,972 |
| 2018-11-27 | $20.85 | $21.09 | $20.85 | $21.01 | $14.40 | 44,827 |
| 2018-11-26 | $21.21 | $21.33 | $20.89 | $20.90 | $14.32 | 99,064 |
| 2018-11-23 | $20.80 | $21.20 | $20.77 | $21.17 | $14.51 | 46,930 |
| 2018-11-21 | $20.80 | $20.93 | $20.65 | $20.84 | $14.28 | 89,413 |
| 2018-11-20 | $20.94 | $20.97 | $20.68 | $20.76 | $14.23 | 124,339 |
| 2018-11-19 | $20.85 | $21.01 | $20.76 | $21.00 | $14.39 | 58,415 |
| 2018-11-16 | $20.76 | $20.86 | $20.61 | $20.86 | $14.30 | 46,841 |
| 2018-11-15 | $20.62 | $20.81 | $20.57 | $20.81 | $14.26 | 62,101 |
| 2018-11-14 | $20.71 | $20.82 | $20.58 | $20.67 | $14.17 | 85,489 |
| 2018-11-13 | $20.65 | $20.91 | $20.64 | $20.64 | $14.15 | 97,389 |
| 2018-11-12 | $20.96 | $20.99 | $20.61 | $20.61 | $14.12 | 64,584 |
| 2018-11-09 | $21.06 | $21.11 | $20.94 | $21.00 | $14.39 | 48,240 |
| 2018-11-08 | $21.00 | $21.22 | $20.76 | $21.03 | $14.41 | 59,141 |
| 2018-11-07 | $21.30 | $21.33 | $21.02 | $21.04 | $14.42 | 154,094 |
| 2018-11-06 | $20.88 | $21.29 | $20.72 | $21.25 | $14.56 | 89,226 |
| 2018-11-05 | $20.77 | $21.00 | $20.77 | $20.90 | $14.32 | 98,473 |
| 2018-11-02 | $20.83 | $21.02 | $20.71 | $20.76 | $14.23 | 220,923 |
| 2018-11-01 | $20.56 | $20.92 | $20.36 | $20.81 | $14.26 | 102,173 |
| 2018-10-31 | $20.37 | $20.70 | $20.29 | $20.60 | $14.12 | 139,000 |
| 2018-10-30 | $20.30 | $20.45 | $20.12 | $20.34 | $13.94 | 57,095 |
| 2018-10-29 | $20.40 | $20.61 | $20.19 | $20.29 | $13.91 | 68,414 |
| 2018-10-26 | $20.43 | $20.52 | $20.19 | $20.28 | $13.90 | 96,784 |
| 2018-10-25 | $20.42 | $20.76 | $20.36 | $20.44 | $14.01 | 106,074 |
| 2018-10-24 | $20.50 | $20.62 | $20.36 | $20.37 | $13.96 | 77,558 |
| 2018-10-23 | $20.55 | $20.71 | $20.42 | $20.49 | $14.04 | 92,693 |
| 2018-10-22 | $20.73 | $20.82 | $20.51 | $20.52 | $14.06 | 46,224 |
| 2018-10-19 | $20.78 | $20.96 | $20.68 | $20.68 | $14.17 | 50,981 |
| 2018-10-18 | $20.70 | $20.91 | $20.69 | $20.79 | $14.25 | 88,657 |
| 2018-10-17 | $20.82 | $20.91 | $20.65 | $20.69 | $14.18 | 55,565 |
| 2018-10-16 | $20.72 | $20.80 | $20.67 | $20.76 | $14.23 | 48,779 |
| 2018-10-15 | $20.74 | $20.84 | $20.63 | $20.70 | $14.19 | 44,100 |
| 2018-10-12 | $20.97 | $21.23 | $20.55 | $20.66 | $14.16 | 82,418 |
| 2018-10-11 | $21.22 | $21.22 | $20.79 | $20.83 | $14.28 | 94,842 |
| 2018-10-10 | $21.26 | $21.30 | $21.01 | $21.21 | $14.54 | 151,536 |
| 2018-10-09 | $20.70 | $21.27 | $20.68 | $21.26 | $14.57 | 148,900 |
| 2018-10-08 | $21.00 | $21.00 | $20.67 | $20.69 | $14.18 | 81,348 |
| 2018-10-05 | $21.17 | $21.19 | $21.00 | $21.01 | $14.40 | 72,026 |
| 2018-10-04 | $21.17 | $21.28 | $21.03 | $21.18 | $14.52 | 145,456 |
| 2018-10-03 | $21.52 | $21.69 | $21.40 | $21.40 | $14.67 | 72,888 |
| 2018-10-02 | $21.51 | $21.65 | $21.34 | $21.51 | $14.74 | 98,895 |
| 2018-10-01 | $21.42 | $21.60 | $21.37 | $21.51 | $14.74 | 50,299 |
| 2018-09-28 | $21.55 | $21.66 | $21.37 | $21.38 | $14.65 | 100,427 |
| 2018-09-27 | $21.57 | $21.67 | $21.54 | $21.57 | $14.78 | 46,099 |
| 2018-09-26 | $21.57 | $21.63 | $21.52 | $21.56 | $14.78 | 35,005 |
| 2018-09-25 | $21.66 | $21.67 | $21.56 | $21.58 | $14.79 | 44,387 |
| 2018-09-24 | $21.64 | $21.75 | $21.57 | $21.62 | $14.82 | 39,718 |
| 2018-09-21 | $21.55 | $21.71 | $21.50 | $21.59 | $14.80 | 120,323 |
| 2018-09-20 | $21.60 | $21.74 | $21.56 | $21.57 | $14.78 | 59,318 |
| 2018-09-19 | $21.54 | $21.66 | $21.44 | $21.50 | $14.73 | 99,911 |
| 2018-09-18 | $21.75 | $21.94 | $21.63 | $21.90 | $14.73 | 110,280 |
| 2018-09-17 | $21.76 | $21.83 | $21.66 | $21.74 | $14.62 | 74,546 |
| 2018-09-14 | $21.75 | $21.85 | $21.60 | $21.74 | $14.62 | 56,274 |
| 2018-09-13 | $21.82 | $21.97 | $21.68 | $21.74 | $14.62 | 64,421 |
| 2018-09-12 | $21.65 | $21.82 | $21.56 | $21.79 | $14.65 | 46,473 |
| 2018-09-11 | $21.62 | $21.71 | $21.56 | $21.63 | $14.55 | 53,464 |
| 2018-09-10 | $21.66 | $21.71 | $21.55 | $21.62 | $14.54 | 46,927 |
| 2018-09-07 | $21.69 | $21.74 | $21.59 | $21.63 | $14.55 | 43,267 |
| 2018-09-06 | $21.77 | $21.84 | $21.62 | $21.70 | $14.59 | 81,418 |
| 2018-09-05 | $21.80 | $21.87 | $21.55 | $21.76 | $14.63 | 88,728 |
| 2018-09-04 | $21.75 | $21.83 | $21.55 | $21.82 | $14.67 | 85,640 |
| 2018-08-31 | $21.68 | $21.81 | $21.57 | $21.75 | $14.63 | 95,655 |
| 2018-08-30 | $21.67 | $21.74 | $21.55 | $21.67 | $14.57 | 87,667 |
| 2018-08-29 | $21.52 | $21.67 | $21.48 | $21.64 | $14.55 | 71,508 |
| 2018-08-28 | $21.76 | $21.78 | $21.50 | $21.50 | $14.46 | 67,853 |
| 2018-08-27 | $21.85 | $21.96 | $21.76 | $21.78 | $14.65 | 46,893 |
| 2018-08-24 | $21.90 | $21.97 | $21.81 | $21.85 | $14.69 | 86,045 |
| 2018-08-23 | $21.97 | $21.97 | $21.82 | $21.85 | $14.69 | 70,475 |
| 2018-08-22 | $21.97 | $21.98 | $21.87 | $21.96 | $14.77 | 31,820 |
| 2018-08-21 | $21.85 | $21.97 | $21.85 | $21.93 | $14.75 | 50,869 |
| 2018-08-20 | $21.85 | $21.93 | $21.75 | $21.85 | $14.69 | 53,440 |
| 2018-08-17 | $21.72 | $21.88 | $21.70 | $21.87 | $14.71 | 58,826 |
| 2018-08-16 | $21.76 | $21.81 | $21.60 | $21.72 | $14.61 | 67,269 |
| 2018-08-15 | $21.92 | $21.93 | $21.70 | $21.73 | $14.61 | 62,284 |
| 2018-08-14 | $21.76 | $21.98 | $21.62 | $21.97 | $14.78 | 111,357 |
| 2018-08-13 | $21.69 | $21.78 | $21.52 | $21.75 | $14.63 | 90,910 |
| 2018-08-10 | $21.68 | $21.75 | $21.47 | $21.71 | $14.60 | 82,674 |
| 2018-08-09 | $21.48 | $21.72 | $21.37 | $21.68 | $14.58 | 71,704 |
| 2018-08-08 | $21.45 | $21.58 | $21.30 | $21.45 | $14.43 | 74,569 |
| 2018-08-07 | $22.00 | $22.00 | $21.41 | $21.58 | $14.51 | 126,902 |
| 2018-08-06 | $21.49 | $21.55 | $21.42 | $21.55 | $14.49 | 80,215 |
| 2018-08-03 | $21.16 | $21.52 | $21.16 | $21.48 | $14.45 | 72,806 |
| 2018-08-02 | $21.16 | $21.38 | $21.05 | $21.37 | $14.37 | 93,183 |
| 2018-08-01 | $21.23 | $21.29 | $21.04 | $21.22 | $14.27 | 68,242 |
| 2018-07-31 | $21.25 | $21.30 | $21.01 | $21.28 | $14.31 | 139,067 |
| 2018-07-30 | $21.20 | $21.35 | $20.96 | $21.31 | $14.33 | 148,436 |
| 2018-07-27 | $20.77 | $21.22 | $20.73 | $21.19 | $14.25 | 256,086 |
| 2018-07-26 | $20.79 | $20.94 | $20.71 | $20.83 | $14.01 | 139,568 |
| 2018-07-25 | $20.95 | $20.95 | $20.65 | $20.70 | $13.92 | 45,855 |
| 2018-07-24 | $20.79 | $20.87 | $20.74 | $20.80 | $13.99 | 48,835 |
| 2018-07-23 | $20.92 | $21.02 | $20.73 | $20.74 | $13.95 | 59,202 |
| 2018-07-20 | $21.07 | $21.07 | $20.85 | $20.90 | $14.06 | 37,298 |
| 2018-07-19 | $21.04 | $21.20 | $21.03 | $21.06 | $14.16 | 39,863 |
| 2018-07-18 | $20.90 | $21.08 | $20.89 | $21.04 | $14.15 | 57,021 |
| 2018-07-17 | $20.75 | $20.88 | $20.70 | $20.88 | $14.04 | 27,001 |
| 2018-07-16 | $20.84 | $20.84 | $20.64 | $20.74 | $13.95 | 43,225 |
| 2018-07-13 | $20.54 | $20.77 | $20.50 | $20.74 | $13.95 | 82,739 |
| 2018-07-12 | $20.73 | $20.76 | $20.46 | $20.56 | $13.83 | 65,375 |
| 2018-07-11 | $20.34 | $20.92 | $20.34 | $20.66 | $13.89 | 47,709 |
| 2018-07-10 | $20.95 | $20.99 | $20.67 | $20.74 | $13.95 | 72,892 |
| 2018-07-09 | $20.87 | $20.93 | $20.80 | $20.90 | $14.06 | 54,733 |
| 2018-07-06 | $20.89 | $21.03 | $20.78 | $20.79 | $13.98 | 85,949 |
| 2018-07-05 | $20.81 | $20.95 | $20.72 | $20.86 | $14.03 | 86,752 |
| 2018-07-03 | $20.70 | $20.86 | $20.55 | $20.76 | $13.96 | 39,635 |
| 2018-07-02 | $20.44 | $20.65 | $20.36 | $20.60 | $13.85 | 72,265 |
| 2018-06-29 | $20.34 | $20.56 | $20.34 | $20.44 | $13.75 | 87,756 |
| 2018-06-28 | $20.37 | $20.49 | $20.24 | $20.30 | $13.65 | 99,515 |
| 2018-06-27 | $20.56 | $20.65 | $20.37 | $20.37 | $13.70 | 65,405 |
| 2018-06-26 | $20.57 | $20.65 | $20.53 | $20.55 | $13.82 | 57,416 |
| 2018-06-25 | $20.66 | $20.76 | $20.47 | $20.59 | $13.85 | 117,747 |
| 2018-06-22 | $20.94 | $21.00 | $20.61 | $20.66 | $13.89 | 112,294 |
| 2018-06-21 | $21.13 | $21.13 | $20.86 | $20.86 | $14.03 | 122,215 |
| 2018-06-20 | $21.07 | $21.22 | $21.07 | $21.12 | $14.20 | 130,651 |
| 2018-06-19 | $21.23 | $21.63 | $21.14 | $21.40 | $14.12 | 159,028 |
| 2018-06-18 | $21.27 | $21.49 | $21.16 | $21.23 | $14.01 | 101,804 |
| 2018-06-15 | $21.13 | $21.28 | $20.99 | $21.26 | $14.03 | 124,275 |
| 2018-06-14 | $21.06 | $21.22 | $20.91 | $21.13 | $13.94 | 89,863 |
| 2018-06-13 | $21.21 | $21.23 | $21.00 | $21.12 | $13.93 | 115,497 |
| 2018-06-12 | $21.23 | $21.33 | $21.11 | $21.21 | $13.99 | 72,034 |
| 2018-06-11 | $21.31 | $21.35 | $21.18 | $21.27 | $14.03 | 99,819 |
| 2018-06-08 | $21.38 | $21.56 | $21.29 | $21.31 | $14.06 | 70,403 |
| 2018-06-07 | $21.46 | $21.57 | $21.37 | $21.38 | $14.10 | 72,869 |
| 2018-06-06 | $21.52 | $21.56 | $21.22 | $21.51 | $14.19 | 94,182 |
| 2018-06-05 | $21.63 | $21.64 | $21.37 | $21.59 | $14.24 | 80,770 |
| 2018-06-04 | $21.66 | $21.69 | $21.51 | $21.68 | $14.30 | 87,017 |
| 2018-06-01 | $21.63 | $21.68 | $21.25 | $21.61 | $14.26 | 110,882 |
| 2018-05-31 | $21.53 | $21.64 | $21.29 | $21.61 | $14.26 | 74,548 |
| 2018-05-30 | $21.60 | $21.63 | $21.40 | $21.46 | $14.16 | 62,474 |
| 2018-05-29 | $21.59 | $21.63 | $21.46 | $21.52 | $14.20 | 68,478 |
| 2018-05-25 | $21.62 | $21.68 | $21.42 | $21.68 | $14.30 | 51,151 |
| 2018-05-24 | $21.65 | $21.68 | $21.38 | $21.65 | $14.28 | 48,944 |
| 2018-05-23 | $21.57 | $21.67 | $21.39 | $21.65 | $14.28 | 59,927 |
| 2018-05-22 | $21.55 | $21.62 | $21.36 | $21.60 | $14.25 | 178,171 |
| 2018-05-21 | $21.45 | $21.60 | $21.40 | $21.49 | $14.18 | 84,287 |
| 2018-05-18 | $21.48 | $21.56 | $21.10 | $21.44 | $14.14 | 82,380 |
| 2018-05-17 | $21.48 | $21.55 | $21.22 | $21.45 | $14.15 | 123,166 |
| 2018-05-16 | $21.44 | $21.55 | $21.40 | $21.44 | $14.14 | 62,340 |
| 2018-05-15 | $21.23 | $21.41 | $21.10 | $21.40 | $14.12 | 59,113 |
| 2018-05-14 | $21.48 | $21.48 | $21.19 | $21.23 | $14.01 | 56,861 |
| 2018-05-11 | $21.40 | $21.47 | $21.32 | $21.44 | $14.14 | 42,312 |
| 2018-05-10 | $21.45 | $21.45 | $21.26 | $21.33 | $14.07 | 59,215 |
| 2018-05-09 | $21.35 | $21.48 | $21.25 | $21.37 | $14.10 | 74,679 |
| 2018-05-08 | $20.77 | $21.40 | $20.77 | $21.27 | $14.03 | 108,634 |
| 2018-05-07 | $20.61 | $20.75 | $20.55 | $20.73 | $13.68 | 65,616 |
| 2018-05-04 | $20.53 | $20.66 | $20.39 | $20.60 | $13.59 | 42,356 |
| 2018-05-03 | $20.44 | $20.62 | $20.39 | $20.54 | $13.55 | 33,703 |
| 2018-05-02 | $20.35 | $20.53 | $20.29 | $20.47 | $13.50 | 44,300 |
| 2018-05-01 | $20.39 | $20.40 | $20.30 | $20.36 | $13.43 | 40,888 |
| 2018-04-30 | $20.58 | $20.58 | $20.35 | $20.38 | $13.44 | 102,282 |
| 2018-04-27 | $20.35 | $20.56 | $20.32 | $20.54 | $13.55 | 24,899 |
| 2018-04-26 | $20.40 | $20.44 | $20.32 | $20.34 | $13.42 | 42,072 |
| 2018-04-25 | $20.40 | $20.43 | $20.31 | $20.36 | $13.43 | 45,096 |
| 2018-04-24 | $20.48 | $20.58 | $20.38 | $20.39 | $13.45 | 33,844 |
| 2018-04-23 | $20.49 | $20.49 | $20.32 | $20.38 | $13.44 | 46,038 |
| 2018-04-20 | $20.38 | $20.45 | $20.27 | $20.45 | $13.49 | 43,125 |
| 2018-04-19 | $20.42 | $20.49 | $20.32 | $20.32 | $13.41 | 40,009 |
| 2018-04-18 | $20.57 | $20.61 | $20.37 | $20.41 | $13.46 | 91,073 |
| 2018-04-17 | $20.60 | $20.62 | $20.45 | $20.49 | $13.52 | 40,653 |
| 2018-04-16 | $20.44 | $20.52 | $20.37 | $20.50 | $13.52 | 50,444 |
| 2018-04-13 | $20.53 | $20.53 | $20.27 | $20.35 | $13.43 | 52,145 |
| 2018-04-12 | $20.50 | $20.56 | $20.45 | $20.50 | $13.52 | 46,115 |
| 2018-04-11 | $20.56 | $20.69 | $20.41 | $20.43 | $13.48 | 59,087 |
| 2018-04-10 | $20.64 | $20.71 | $20.51 | $20.56 | $13.56 | 47,015 |
| 2018-04-09 | $20.69 | $20.69 | $20.53 | $20.54 | $13.55 | 63,786 |
| 2018-04-06 | $20.78 | $20.81 | $20.56 | $20.64 | $13.62 | 48,551 |
| 2018-04-05 | $20.50 | $20.95 | $20.50 | $20.86 | $13.76 | 189,605 |
| 2018-04-04 | $20.20 | $20.59 | $20.20 | $20.45 | $13.49 | 160,127 |
| 2018-04-03 | $20.26 | $20.38 | $20.22 | $20.29 | $13.39 | 48,989 |
| 2018-04-02 | $20.27 | $20.33 | $20.04 | $20.20 | $13.33 | 69,886 |
| 2018-03-29 | $20.10 | $20.43 | $20.10 | $20.31 | $13.40 | 237,646 |
| 2018-03-28 | $20.28 | $20.37 | $20.04 | $20.07 | $13.24 | 176,200 |
| 2018-03-27 | $20.27 | $20.34 | $20.16 | $20.21 | $13.33 | 190,308 |
| 2018-03-26 | $20.28 | $20.37 | $20.10 | $20.26 | $13.37 | 74,474 |
| 2018-03-23 | $20.70 | $20.70 | $20.01 | $20.04 | $13.22 | 146,368 |
| 2018-03-22 | $20.40 | $20.76 | $20.40 | $20.67 | $13.64 | 100,678 |
| 2018-03-21 | $20.40 | $20.46 | $20.05 | $20.38 | $13.44 | 92,440 |
| 2018-03-20 | $20.65 | $20.82 | $20.56 | $20.63 | $13.34 | 120,373 |
| 2018-03-19 | $20.63 | $20.88 | $20.58 | $20.65 | $13.35 | 95,376 |
| 2018-03-16 | $20.56 | $20.72 | $20.47 | $20.63 | $13.34 | 94,058 |
| 2018-03-15 | $20.78 | $20.89 | $20.40 | $20.49 | $13.25 | 123,879 |
| 2018-03-14 | $20.89 | $21.03 | $20.63 | $20.79 | $13.44 | 128,596 |
| 2018-03-13 | $20.64 | $21.19 | $20.44 | $20.91 | $13.52 | 135,655 |
| 2018-03-12 | $20.64 | $21.19 | $20.44 | $21.08 | $13.63 | 364,011 |
| 2018-03-09 | $20.49 | $20.77 | $20.41 | $20.65 | $13.35 | 76,035 |
| 2018-03-08 | $20.49 | $20.54 | $20.36 | $20.42 | $13.21 | 93,342 |
| 2018-03-07 | $20.48 | $20.60 | $20.31 | $20.47 | $13.24 | 86,924 |
| 2018-03-06 | $20.58 | $20.68 | $20.40 | $20.63 | $13.34 | 78,109 |
| 2018-03-05 | $20.43 | $20.60 | $20.34 | $20.57 | $13.30 | 62,454 |
| 2018-03-02 | $20.39 | $20.57 | $20.29 | $20.49 | $13.25 | 112,197 |
| 2018-03-01 | $20.38 | $20.54 | $20.29 | $20.40 | $13.19 | 107,607 |
| 2018-02-28 | $20.47 | $20.67 | $20.26 | $20.30 | $13.13 | 135,066 |
| 2018-02-27 | $20.47 | $20.68 | $20.35 | $20.37 | $13.17 | 137,094 |
| 2018-02-26 | $20.69 | $20.75 | $20.35 | $20.45 | $13.23 | 110,619 |
| 2018-02-23 | $20.60 | $20.80 | $20.33 | $20.70 | $13.39 | 123,168 |
| 2018-02-22 | $20.44 | $20.78 | $20.39 | $20.53 | $13.28 | 94,497 |
| 2018-02-21 | $20.44 | $20.56 | $20.29 | $20.41 | $13.20 | 132,147 |
| 2018-02-20 | $20.36 | $20.64 | $20.22 | $20.37 | $13.17 | 74,835 |
| 2018-02-16 | $20.28 | $20.56 | $20.28 | $20.47 | $13.24 | 54,049 |
| 2018-02-15 | $20.56 | $20.56 | $20.26 | $20.31 | $13.13 | 140,350 |
| 2018-02-14 | $20.44 | $20.53 | $20.28 | $20.49 | $13.25 | 134,815 |
| 2018-02-13 | $20.35 | $20.55 | $20.22 | $20.55 | $13.29 | 106,595 |
| 2018-02-12 | $20.25 | $20.43 | $20.12 | $20.38 | $13.18 | 99,741 |
| 2018-02-09 | $20.43 | $20.61 | $20.00 | $20.17 | $13.04 | 177,173 |
| 2018-02-08 | $20.44 | $20.77 | $20.25 | $20.27 | $13.11 | 165,859 |
| 2018-02-07 | $20.23 | $20.52 | $20.23 | $20.40 | $13.19 | 163,420 |
| 2018-02-06 | $19.82 | $20.34 | $19.70 | $20.22 | $13.08 | 178,096 |
| 2018-02-05 | $20.48 | $20.48 | $19.92 | $20.02 | $12.95 | 249,811 |
| 2018-02-02 | $21.09 | $21.09 | $20.59 | $20.64 | $13.35 | 142,022 |
| 2018-02-01 | $20.97 | $21.27 | $20.89 | $21.23 | $13.73 | 75,676 |
| 2018-01-31 | $21.12 | $21.22 | $20.89 | $21.00 | $13.58 | 334,645 |
| 2018-01-30 | $21.11 | $21.25 | $20.98 | $21.02 | $13.59 | 92,218 |
| 2018-01-29 | $21.25 | $21.34 | $21.18 | $21.18 | $13.70 | 92,617 |
| 2018-01-26 | $21.28 | $21.30 | $21.18 | $21.28 | $13.76 | 192,550 |
| 2018-01-25 | $21.31 | $21.31 | $21.09 | $21.24 | $13.74 | 93,181 |
| 2018-01-24 | $21.33 | $21.36 | $21.21 | $21.23 | $13.73 | 96,888 |
| 2018-01-23 | $21.16 | $21.27 | $21.15 | $21.22 | $13.72 | 76,625 |
| 2018-01-22 | $21.14 | $21.23 | $21.11 | $21.18 | $13.70 | 87,112 |
| 2018-01-19 | $21.10 | $21.15 | $21.09 | $21.13 | $13.66 | 66,980 |
| 2018-01-18 | $21.14 | $21.16 | $21.01 | $21.10 | $13.65 | 238,817 |
| 2018-01-17 | $21.05 | $21.19 | $20.98 | $21.10 | $13.65 | 184,092 |
| 2018-01-16 | $21.37 | $21.37 | $20.93 | $21.00 | $13.58 | 226,345 |
| 2018-01-12 | $20.85 | $21.28 | $20.59 | $20.89 | $13.51 | 222,813 |
| 2018-01-11 | $20.34 | $20.39 | $20.12 | $20.21 | $13.07 | 127,081 |
| 2018-01-10 | $20.03 | $20.33 | $20.00 | $20.31 | $13.13 | 184,214 |
| 2018-01-09 | $20.31 | $20.31 | $19.95 | $19.97 | $12.91 | 162,155 |
| 2018-01-08 | $20.13 | $20.39 | $20.06 | $20.32 | $13.14 | 158,436 |
| 2018-01-05 | $20.09 | $20.30 | $20.04 | $20.13 | $13.02 | 111,275 |
| 2018-01-04 | $20.04 | $20.38 | $20.03 | $20.09 | $12.99 | 157,979 |
| 2018-01-03 | $20.16 | $20.17 | $20.00 | $20.04 | $12.96 | 232,961 |
| 2018-01-02 | $20.13 | $20.21 | $20.05 | $20.08 | $12.99 | 186,882 |
| 2017-12-29 | $20.14 | $20.24 | $20.02 | $20.21 | $13.07 | 294,623 |
| 2017-12-28 | $20.17 | $20.20 | $20.01 | $20.11 | $13.01 | 161,956 |
| 2017-12-27 | $20.12 | $20.28 | $20.11 | $20.16 | $13.04 | 146,241 |
| 2017-12-26 | $20.15 | $20.30 | $20.06 | $20.09 | $12.99 | 117,682 |
| 2017-12-22 | $20.23 | $20.32 | $20.01 | $20.15 | $13.03 | 139,622 |
| 2017-12-21 | $20.09 | $20.33 | $19.97 | $20.25 | $13.10 | 315,032 |
| 2017-12-20 | $20.00 | $20.22 | $19.90 | $20.08 | $12.99 | 468,689 |
| 2017-12-19 | $20.49 | $20.60 | $20.37 | $20.40 | $12.94 | 297,071 |
| 2017-12-18 | $20.45 | $20.87 | $20.30 | $20.40 | $12.94 | 273,875 |
| 2017-12-15 | $20.27 | $20.63 | $20.25 | $20.37 | $12.92 | 319,759 |
| 2017-12-14 | $20.44 | $20.53 | $20.25 | $20.28 | $12.86 | 186,545 |
| 2017-12-13 | $20.38 | $20.74 | $20.35 | $20.44 | $12.96 | 229,003 |
| 2017-12-12 | $20.68 | $20.83 | $20.33 | $20.44 | $12.96 | 235,387 |
| 2017-12-11 | $20.80 | $20.96 | $20.57 | $20.75 | $13.16 | 198,887 |
| 2017-12-08 | $20.73 | $21.02 | $20.73 | $20.81 | $13.20 | 138,975 |
| 2017-12-07 | $20.93 | $21.03 | $20.66 | $20.69 | $13.12 | 156,049 |
| 2017-12-06 | $20.88 | $21.07 | $20.66 | $20.92 | $13.26 | 220,408 |
| 2017-12-05 | $21.19 | $21.25 | $20.83 | $20.88 | $13.24 | 162,457 |
| 2017-12-04 | $21.44 | $21.48 | $21.13 | $21.25 | $13.47 | 217,339 |
| 2017-12-01 | $21.36 | $21.57 | $20.98 | $21.31 | $13.51 | 255,456 |
| 2017-11-30 | $21.44 | $21.59 | $21.21 | $21.38 | $13.56 | 160,111 |
| 2017-11-29 | $22.01 | $22.05 | $21.36 | $21.41 | $13.58 | 358,989 |
| 2017-11-28 | $22.03 | $22.11 | $21.78 | $21.97 | $13.93 | 247,780 |
| 2017-11-27 | $22.05 | $22.07 | $21.86 | $21.99 | $13.94 | 65,147 |
| 2017-11-24 | $22.06 | $22.37 | $21.88 | $22.02 | $13.96 | 41,611 |
| 2017-11-22 | $21.80 | $22.19 | $21.80 | $22.01 | $13.96 | 66,615 |
| 2017-11-21 | $21.86 | $21.93 | $21.64 | $21.69 | $13.75 | 60,909 |
| 2017-11-20 | $22.02 | $22.02 | $21.70 | $21.77 | $13.80 | 95,403 |
| 2017-11-17 | $21.80 | $22.00 | $21.64 | $21.94 | $13.91 | 57,284 |
| 2017-11-16 | $21.89 | $22.00 | $21.63 | $21.92 | $13.90 | 81,906 |
| 2017-11-15 | $22.04 | $22.16 | $21.61 | $21.90 | $13.89 | 63,109 |
| 2017-11-14 | $22.05 | $22.55 | $22.03 | $22.12 | $14.03 | 77,573 |
| 2017-11-13 | $21.61 | $22.45 | $21.61 | $22.19 | $14.07 | 144,863 |
| 2017-11-10 | $21.83 | $22.05 | $21.64 | $21.70 | $13.76 | 105,100 |
| 2017-11-09 | $22.34 | $22.49 | $21.83 | $21.83 | $13.84 | 116,658 |
| 2017-11-08 | $21.74 | $22.52 | $21.74 | $22.46 | $14.24 | 120,004 |
| 2017-11-07 | $21.76 | $21.92 | $21.55 | $21.78 | $13.81 | 118,836 |
| 2017-11-06 | $21.70 | $21.94 | $21.62 | $21.77 | $13.80 | 141,030 |
| 2017-11-03 | $21.10 | $21.47 | $21.10 | $21.38 | $13.56 | 52,597 |
| 2017-11-02 | $21.22 | $21.44 | $20.97 | $21.10 | $13.38 | 93,832 |
| 2017-11-01 | $21.23 | $21.40 | $21.10 | $21.22 | $13.46 | 56,847 |
| 2017-10-31 | $21.43 | $21.48 | $21.18 | $21.21 | $13.45 | 95,200 |
| 2017-10-30 | $21.50 | $21.52 | $21.19 | $21.33 | $13.52 | 56,869 |
| 2017-10-27 | $21.37 | $21.56 | $21.12 | $21.51 | $13.64 | 66,030 |
| 2017-10-26 | $21.30 | $21.33 | $21.10 | $21.29 | $13.50 | 37,542 |
| 2017-10-25 | $21.70 | $21.70 | $21.20 | $21.29 | $13.50 | 66,610 |
| 2017-10-24 | $21.58 | $21.69 | $21.50 | $21.65 | $13.73 | 87,138 |
| 2017-10-23 | $21.52 | $21.70 | $21.29 | $21.56 | $13.67 | 87,394 |
| 2017-10-20 | $21.44 | $21.60 | $21.43 | $21.47 | $13.61 | 42,225 |
| 2017-10-19 | $21.37 | $21.41 | $21.21 | $21.32 | $13.52 | 52,571 |
| 2017-10-18 | $21.55 | $21.65 | $21.44 | $21.53 | $13.65 | 53,956 |
| 2017-10-17 | $21.73 | $21.73 | $21.40 | $21.44 | $13.59 | 47,453 |
| 2017-10-16 | $21.67 | $21.75 | $21.53 | $21.69 | $13.75 | 54,868 |
| 2017-10-13 | $21.46 | $21.73 | $21.46 | $21.66 | $13.73 | 78,885 |
| 2017-10-12 | $21.73 | $21.74 | $21.41 | $21.47 | $13.61 | 57,006 |
| 2017-10-11 | $21.59 | $21.77 | $21.52 | $21.72 | $13.77 | 66,611 |
| 2017-10-10 | $21.59 | $21.62 | $21.46 | $21.56 | $13.67 | 70,938 |
| 2017-10-09 | $21.71 | $21.86 | $21.50 | $21.57 | $13.68 | 43,988 |
| 2017-10-06 | $21.80 | $21.91 | $21.72 | $21.73 | $13.78 | 76,913 |
| 2017-10-05 | $21.80 | $21.85 | $21.68 | $21.81 | $13.83 | 56,541 |
| 2017-10-04 | $21.70 | $21.79 | $21.59 | $21.76 | $13.80 | 106,154 |
| 2017-10-03 | $21.50 | $21.80 | $21.35 | $21.61 | $13.70 | 123,778 |
| 2017-10-02 | $21.67 | $21.77 | $21.37 | $21.56 | $13.67 | 109,476 |
| 2017-09-29 | $21.58 | $21.80 | $21.37 | $21.64 | $13.72 | 144,552 |
| 2017-09-28 | $21.24 | $21.66 | $21.09 | $21.62 | $13.71 | 141,833 |
| 2017-09-27 | $21.12 | $21.30 | $20.88 | $21.24 | $13.47 | 62,194 |
| 2017-09-26 | $20.80 | $21.25 | $20.76 | $21.12 | $13.39 | 104,262 |
| 2017-09-25 | $20.65 | $20.91 | $20.60 | $20.79 | $13.18 | 150,755 |
| 2017-09-22 | $20.47 | $20.65 | $20.38 | $20.62 | $13.07 | 103,930 |
| 2017-09-21 | $20.43 | $20.44 | $20.17 | $20.44 | $12.96 | 129,714 |
| 2017-09-20 | $20.37 | $20.55 | $20.28 | $20.40 | $12.93 | 146,925 |
| 2017-09-19 | $20.75 | $20.76 | $20.63 | $20.65 | $12.84 | 171,257 |
| 2017-09-18 | $20.80 | $20.84 | $20.59 | $20.63 | $12.83 | 144,044 |
| 2017-09-15 | $20.72 | $20.91 | $20.65 | $20.80 | $12.94 | 129,984 |
| 2017-09-14 | $20.78 | $20.84 | $20.73 | $20.81 | $12.94 | 61,523 |
| 2017-09-13 | $20.82 | $20.92 | $20.71 | $20.89 | $12.99 | 104,089 |
| 2017-09-12 | $21.07 | $21.15 | $20.90 | $20.92 | $13.01 | 80,007 |
| 2017-09-11 | $21.19 | $21.30 | $21.10 | $21.14 | $13.15 | 82,826 |
| 2017-09-08 | $21.23 | $21.42 | $21.18 | $21.19 | $13.18 | 84,656 |
| 2017-09-07 | $21.29 | $21.35 | $21.15 | $21.31 | $13.25 | 58,552 |
| 2017-09-06 | $21.37 | $21.52 | $21.19 | $21.38 | $13.30 | 106,158 |
| 2017-09-05 | $21.52 | $21.68 | $21.27 | $21.40 | $13.31 | 87,789 |
| 2017-09-01 | $21.36 | $21.69 | $21.34 | $21.52 | $13.38 | 136,177 |
| 2017-08-31 | $21.73 | $21.83 | $21.16 | $21.37 | $13.29 | 144,487 |
| 2017-08-30 | $21.86 | $21.89 | $21.61 | $21.63 | $13.45 | 27,231 |
| 2017-08-29 | $21.59 | $21.99 | $21.47 | $21.87 | $13.60 | 111,014 |
| 2017-08-28 | $21.60 | $21.87 | $21.55 | $21.70 | $13.49 | 93,014 |
| 2017-08-25 | $21.53 | $21.76 | $21.50 | $21.50 | $13.37 | 80,358 |
| 2017-08-24 | $21.57 | $21.86 | $21.53 | $21.53 | $13.39 | 86,450 |
| 2017-08-23 | $21.68 | $21.97 | $21.52 | $21.55 | $13.40 | 76,695 |
| 2017-08-22 | $21.73 | $21.95 | $21.73 | $21.85 | $13.59 | 61,754 |
| 2017-08-21 | $21.46 | $21.78 | $21.37 | $21.74 | $13.52 | 67,268 |
| 2017-08-18 | $21.39 | $21.48 | $21.32 | $21.36 | $13.28 | 39,343 |
| 2017-08-17 | $21.45 | $21.58 | $21.39 | $21.41 | $13.31 | 58,563 |
| 2017-08-16 | $21.36 | $21.48 | $21.35 | $21.41 | $13.31 | 86,597 |
| 2017-08-15 | $21.45 | $21.54 | $21.38 | $21.44 | $13.33 | 119,935 |
| 2017-08-14 | $21.45 | $21.63 | $21.39 | $21.42 | $13.32 | 67,640 |
| 2017-08-11 | $21.67 | $21.68 | $21.26 | $21.42 | $13.32 | 131,004 |
| 2017-08-10 | $21.82 | $21.86 | $21.67 | $21.71 | $13.50 | 50,448 |
| 2017-08-09 | $21.90 | $21.98 | $21.76 | $21.88 | $13.61 | 86,952 |
| 2017-08-08 | $21.94 | $22.06 | $21.86 | $21.97 | $13.66 | 61,461 |
| 2017-08-07 | $22.08 | $22.08 | $21.84 | $21.99 | $13.68 | 55,447 |
| 2017-08-04 | $22.02 | $22.07 | $21.80 | $22.07 | $13.72 | 44,990 |
| 2017-08-03 | $22.05 | $22.14 | $21.88 | $22.00 | $13.68 | 78,753 |
| 2017-08-02 | $22.00 | $22.10 | $21.84 | $22.08 | $13.73 | 61,935 |
| 2017-08-01 | $21.94 | $22.10 | $21.79 | $22.06 | $13.72 | 81,709 |
| 2017-07-31 | $21.89 | $21.99 | $21.71 | $21.85 | $13.59 | 84,469 |
| 2017-07-28 | $21.85 | $21.95 | $21.68 | $21.85 | $13.59 | 62,712 |
| 2017-07-27 | $21.94 | $21.94 | $21.71 | $21.87 | $13.60 | 58,647 |
| 2017-07-26 | $21.84 | $21.99 | $21.82 | $21.95 | $13.65 | 63,538 |
| 2017-07-25 | $21.82 | $21.94 | $21.76 | $21.83 | $13.58 | 86,755 |
| 2017-07-24 | $21.91 | $21.93 | $21.69 | $21.78 | $13.54 | 96,966 |
| 2017-07-21 | $21.95 | $21.95 | $21.79 | $21.92 | $13.63 | 106,956 |
| 2017-07-20 | $21.98 | $22.04 | $21.80 | $21.95 | $13.65 | 90,652 |
| 2017-07-19 | $22.11 | $22.11 | $21.85 | $21.90 | $13.62 | 63,133 |
| 2017-07-18 | $21.78 | $22.08 | $21.57 | $22.00 | $13.68 | 98,880 |
| 2017-07-17 | $21.78 | $21.92 | $21.77 | $21.80 | $13.56 | 34,671 |
| 2017-07-14 | $21.94 | $21.95 | $21.75 | $21.79 | $13.55 | 39,097 |
| 2017-07-13 | $21.93 | $22.07 | $21.81 | $21.91 | $13.63 | 99,834 |
| 2017-07-12 | $21.87 | $21.94 | $21.82 | $21.84 | $13.58 | 52,152 |
| 2017-07-11 | $22.00 | $22.03 | $21.72 | $21.79 | $13.55 | 75,458 |
| 2017-07-10 | $21.62 | $22.14 | $21.57 | $22.08 | $13.73 | 116,526 |
| 2017-07-07 | $21.85 | $21.90 | $21.50 | $21.84 | $13.58 | 138,217 |
| 2017-07-06 | $21.68 | $21.83 | $21.50 | $21.78 | $13.54 | 104,515 |
| 2017-07-05 | $21.75 | $21.92 | $21.58 | $21.64 | $13.46 | 113,548 |
| 2017-07-03 | $21.92 | $21.97 | $21.71 | $21.90 | $13.62 | 51,915 |
| 2017-06-30 | $21.84 | $22.01 | $21.57 | $21.87 | $13.60 | 107,828 |
| 2017-06-29 | $21.78 | $21.84 | $21.55 | $21.80 | $13.56 | 106,038 |
| 2017-06-28 | $21.74 | $21.88 | $21.52 | $21.67 | $13.48 | 71,544 |
| 2017-06-27 | $21.79 | $21.86 | $21.57 | $21.62 | $13.44 | 103,664 |
| 2017-06-26 | $21.76 | $22.00 | $21.72 | $21.80 | $13.56 | 113,506 |
| 2017-06-23 | $21.52 | $21.78 | $21.50 | $21.73 | $13.51 | 104,795 |
| 2017-06-22 | $21.66 | $21.82 | $21.50 | $21.52 | $13.38 | 140,285 |
| 2017-06-21 | $21.67 | $21.83 | $21.62 | $21.66 | $13.47 | 63,746 |
| 2017-06-20 | $21.55 | $21.71 | $21.50 | $21.62 | $13.44 | 103,240 |
| 2017-06-19 | $21.92 | $22.12 | $21.87 | $21.95 | $13.40 | 173,473 |
| 2017-06-16 | $21.90 | $21.90 | $21.70 | $21.78 | $13.30 | 157,742 |
| 2017-06-15 | $21.85 | $21.92 | $21.58 | $21.81 | $13.32 | 105,900 |
| 2017-06-14 | $22.10 | $22.11 | $21.72 | $21.95 | $13.40 | 111,190 |
| 2017-06-13 | $22.05 | $22.22 | $21.68 | $22.12 | $13.51 | 117,953 |
| 2017-06-12 | $21.92 | $22.09 | $21.73 | $22.03 | $13.45 | 130,607 |
| 2017-06-09 | $21.48 | $21.96 | $21.48 | $21.95 | $13.40 | 60,103 |
| 2017-06-08 | $21.54 | $21.61 | $21.42 | $21.48 | $13.12 | 62,434 |
| 2017-06-07 | $21.68 | $21.74 | $21.45 | $21.53 | $13.15 | 33,411 |
| 2017-06-06 | $21.67 | $21.78 | $21.60 | $21.66 | $13.23 | 50,476 |
| 2017-06-05 | $21.72 | $21.82 | $21.65 | $21.70 | $13.25 | 79,975 |
| 2017-06-02 | $21.72 | $21.82 | $21.69 | $21.73 | $13.27 | 64,629 |
| 2017-06-01 | $21.63 | $21.74 | $21.46 | $21.72 | $13.26 | 100,220 |
| 2017-05-31 | $21.67 | $21.75 | $21.41 | $21.61 | $13.19 | 160,543 |
| 2017-05-30 | $21.91 | $21.91 | $21.51 | $21.65 | $13.22 | 196,773 |
| 2017-05-26 | $21.91 | $22.00 | $21.79 | $21.92 | $13.38 | 32,452 |
| 2017-05-25 | $22.15 | $22.15 | $21.89 | $21.92 | $13.38 | 65,477 |
| 2017-05-24 | $21.92 | $22.11 | $21.83 | $22.04 | $13.46 | 54,573 |
| 2017-05-23 | $21.80 | $21.97 | $21.58 | $21.84 | $13.34 | 51,830 |
| 2017-05-22 | $21.67 | $21.78 | $21.55 | $21.71 | $13.26 | 63,292 |
| 2017-05-19 | $21.58 | $21.75 | $21.49 | $21.50 | $13.13 | 118,435 |
| 2017-05-18 | $21.59 | $21.69 | $21.50 | $21.56 | $13.16 | 72,788 |
| 2017-05-17 | $22.00 | $22.09 | $21.51 | $21.69 | $13.24 | 139,404 |
| 2017-05-16 | $22.09 | $22.16 | $22.02 | $22.13 | $13.51 | 68,365 |
| 2017-05-15 | $21.99 | $22.18 | $21.94 | $22.09 | $13.49 | 116,884 |
| 2017-05-12 | $21.86 | $22.08 | $21.78 | $21.91 | $13.38 | 131,030 |
| 2017-05-11 | $21.48 | $21.88 | $21.48 | $21.87 | $13.35 | 91,045 |
| 2017-05-10 | $21.46 | $21.60 | $21.39 | $21.50 | $13.13 | 73,494 |
| 2017-05-09 | $21.58 | $21.65 | $21.43 | $21.47 | $13.11 | 75,364 |
| 2017-05-08 | $21.58 | $21.72 | $21.38 | $21.63 | $13.21 | 93,463 |
| 2017-05-05 | $21.24 | $21.60 | $21.20 | $21.58 | $13.18 | 90,173 |
| 2017-05-04 | $21.76 | $21.76 | $21.10 | $21.13 | $12.90 | 263,052 |
| 2017-05-03 | $22.30 | $22.30 | $21.41 | $21.75 | $13.28 | 302,884 |
| 2017-05-02 | $22.54 | $22.60 | $22.32 | $22.58 | $13.79 | 121,052 |
| 2017-05-01 | $22.63 | $22.67 | $22.21 | $22.54 | $13.76 | 177,312 |
| 2017-04-28 | $22.94 | $22.94 | $22.67 | $22.81 | $13.93 | 89,351 |
| 2017-04-27 | $22.88 | $22.94 | $22.79 | $22.91 | $13.99 | 61,908 |
| 2017-04-26 | $22.80 | $22.94 | $22.78 | $22.82 | $13.93 | 103,356 |
| 2017-04-25 | $22.74 | $22.86 | $22.70 | $22.82 | $13.93 | 110,371 |
| 2017-04-24 | $22.82 | $22.82 | $22.53 | $22.70 | $13.86 | 116,382 |
| 2017-04-21 | $22.60 | $22.66 | $22.48 | $22.55 | $13.77 | 81,918 |
| 2017-04-20 | $22.47 | $22.60 | $22.30 | $22.54 | $13.76 | 71,944 |
| 2017-04-19 | $22.64 | $22.64 | $22.38 | $22.44 | $13.70 | 53,632 |
| 2017-04-18 | $22.61 | $22.64 | $22.54 | $22.62 | $13.81 | 87,638 |
| 2017-04-17 | $22.56 | $22.62 | $22.52 | $22.56 | $13.77 | 88,640 |
| 2017-04-13 | $22.56 | $22.72 | $22.50 | $22.56 | $13.77 | 62,637 |
| 2017-04-12 | $22.66 | $22.74 | $22.54 | $22.59 | $13.79 | 41,992 |
| 2017-04-11 | $22.56 | $22.81 | $22.56 | $22.67 | $13.84 | 99,220 |
| 2017-04-10 | $22.68 | $22.73 | $22.57 | $22.58 | $13.79 | 71,991 |
| 2017-04-07 | $22.78 | $22.88 | $22.62 | $22.67 | $13.84 | 100,370 |
| 2017-04-06 | $22.70 | $22.81 | $22.57 | $22.79 | $13.92 | 111,463 |
| 2017-04-05 | $22.79 | $22.82 | $22.58 | $22.69 | $13.85 | 129,177 |
| 2017-04-04 | $22.50 | $22.80 | $22.50 | $22.72 | $13.87 | 135,386 |
| 2017-04-03 | $22.62 | $22.68 | $22.50 | $22.65 | $13.83 | 140,572 |
| 2017-03-31 | $22.50 | $22.70 | $22.42 | $22.61 | $13.81 | 268,454 |
| 2017-03-30 | $22.24 | $22.50 | $22.00 | $22.50 | $13.74 | 167,215 |
| 2017-03-29 | $22.02 | $22.25 | $22.02 | $22.18 | $13.54 | 89,500 |
| 2017-03-28 | $21.95 | $22.15 | $21.91 | $22.03 | $13.45 | 203,797 |
| 2017-03-27 | $21.63 | $21.95 | $21.58 | $21.91 | $13.38 | 95,972 |
| 2017-03-24 | $21.81 | $21.97 | $21.69 | $21.82 | $13.32 | 59,198 |
| 2017-03-23 | $21.86 | $22.04 | $21.68 | $21.81 | $13.32 | 107,388 |
| 2017-03-22 | $21.77 | $21.85 | $21.55 | $21.73 | $13.27 | 122,727 |
| 2017-03-21 | $22.02 | $22.02 | $21.73 | $21.75 | $13.28 | 100,455 |
| 2017-03-20 | $22.32 | $22.39 | $22.22 | $22.30 | $13.37 | 198,809 |
| 2017-03-17 | $22.25 | $22.35 | $22.15 | $22.22 | $13.32 | 116,660 |
| 2017-03-16 | $22.21 | $22.30 | $22.10 | $22.12 | $13.26 | 205,842 |
| 2017-03-15 | $22.02 | $22.27 | $21.90 | $22.20 | $13.31 | 177,177 |
| 2017-03-14 | $22.23 | $22.28 | $21.91 | $21.99 | $13.18 | 50,150 |
| 2017-03-13 | $22.20 | $22.26 | $22.11 | $22.26 | $13.35 | 54,580 |
| 2017-03-10 | $21.79 | $22.23 | $21.79 | $22.20 | $13.31 | 67,907 |
| 2017-03-09 | $22.01 | $22.10 | $21.70 | $21.75 | $13.04 | 68,357 |
| 2017-03-08 | $22.16 | $22.33 | $21.88 | $22.01 | $13.20 | 97,252 |
| 2017-03-07 | $22.20 | $22.26 | $22.01 | $22.16 | $13.29 | 70,040 |
| 2017-03-06 | $22.09 | $22.35 | $22.09 | $22.22 | $13.32 | 116,193 |
| 2017-03-03 | $22.17 | $22.28 | $22.06 | $22.12 | $13.26 | 113,284 |
| 2017-03-02 | $22.48 | $22.48 | $22.11 | $22.17 | $13.29 | 147,753 |
| 2017-03-01 | $22.50 | $22.54 | $22.28 | $22.46 | $13.47 | 156,998 |
| 2017-02-28 | $22.22 | $22.30 | $22.05 | $22.27 | $13.35 | 194,730 |
| 2017-02-27 | $21.84 | $22.21 | $21.75 | $22.18 | $13.30 | 120,371 |
| 2017-02-24 | $22.25 | $22.26 | $21.53 | $21.82 | $13.08 | 192,128 |
| 2017-02-23 | $22.50 | $22.50 | $21.91 | $22.24 | $13.33 | 171,922 |
| 2017-02-22 | $22.25 | $22.33 | $22.09 | $22.27 | $13.35 | 91,261 |
| 2017-02-21 | $22.14 | $22.49 | $22.10 | $22.40 | $13.43 | 122,510 |
| 2017-02-17 | $22.00 | $22.19 | $21.92 | $22.13 | $13.27 | 80,972 |
| 2017-02-16 | $22.00 | $22.00 | $21.88 | $22.00 | $13.19 | 77,381 |
| 2017-02-15 | $22.10 | $22.10 | $21.82 | $22.08 | $13.24 | 68,220 |
| 2017-02-14 | $21.91 | $22.09 | $21.74 | $22.08 | $13.24 | 85,804 |
| 2017-02-13 | $21.85 | $21.96 | $21.82 | $21.87 | $13.11 | 89,773 |
| 2017-02-10 | $21.78 | $21.88 | $21.75 | $21.83 | $13.09 | 68,282 |
| 2017-02-09 | $21.93 | $21.93 | $21.78 | $21.80 | $13.07 | 88,581 |
| 2017-02-08 | $21.82 | $21.94 | $21.73 | $21.91 | $13.14 | 104,158 |
| 2017-02-07 | $21.90 | $21.90 | $21.69 | $21.85 | $13.10 | 79,752 |
| 2017-02-06 | $21.55 | $21.90 | $21.50 | $21.85 | $13.10 | 101,075 |
| 2017-02-03 | $21.45 | $21.71 | $21.26 | $21.63 | $12.97 | 123,772 |
| 2017-02-02 | $21.38 | $21.52 | $21.38 | $21.41 | $12.84 | 79,402 |
| 2017-02-01 | $21.39 | $21.51 | $21.25 | $21.50 | $12.89 | 83,517 |
| 2017-01-31 | $21.48 | $21.49 | $21.21 | $21.22 | $12.72 | 99,636 |
| 2017-01-30 | $21.45 | $21.54 | $21.29 | $21.50 | $12.89 | 81,197 |
| 2017-01-27 | $21.50 | $21.50 | $21.23 | $21.48 | $12.88 | 85,320 |
| 2017-01-26 | $21.48 | $21.50 | $21.39 | $21.49 | $12.88 | 47,479 |
| 2017-01-25 | $21.34 | $21.51 | $21.21 | $21.48 | $12.88 | 78,601 |
| 2017-01-24 | $21.31 | $21.38 | $21.20 | $21.24 | $12.73 | 63,810 |
| 2017-01-23 | $21.26 | $21.42 | $21.19 | $21.30 | $12.77 | 78,990 |
| 2017-01-20 | $21.23 | $21.35 | $21.13 | $21.25 | $12.74 | 48,154 |
| 2017-01-19 | $21.48 | $21.48 | $21.18 | $21.22 | $12.72 | 85,875 |
| 2017-01-18 | $21.38 | $21.47 | $21.20 | $21.43 | $12.85 | 46,157 |
| 2017-01-17 | $21.38 | $21.44 | $21.29 | $21.35 | $12.80 | 103,170 |
| 2017-01-13 | $21.28 | $21.47 | $21.22 | $21.38 | $12.82 | 78,165 |
| 2017-01-12 | $21.20 | $21.35 | $21.09 | $21.22 | $12.72 | 56,608 |
| 2017-01-11 | $21.32 | $21.32 | $21.05 | $21.22 | $12.72 | 67,039 |
| 2017-01-10 | $21.24 | $21.29 | $21.05 | $21.22 | $12.72 | 78,874 |
| 2017-01-09 | $21.37 | $21.46 | $21.23 | $21.24 | $12.73 | 77,918 |
| 2017-01-06 | $21.49 | $21.70 | $21.26 | $21.33 | $12.79 | 81,121 |
| 2017-01-05 | $21.72 | $21.72 | $21.37 | $21.53 | $12.91 | 182,583 |
| 2017-01-04 | $21.11 | $21.79 | $21.02 | $21.67 | $12.99 | 348,283 |
| 2017-01-03 | $20.89 | $21.25 | $20.73 | $21.09 | $12.64 | 180,306 |
| 2016-12-30 | $20.86 | $20.97 | $20.54 | $20.82 | $12.48 | 166,450 |
| 2016-12-29 | $20.76 | $20.84 | $20.58 | $20.76 | $12.45 | 110,575 |
| 2016-12-28 | $20.81 | $20.81 | $20.55 | $20.64 | $12.37 | 66,689 |
| 2016-12-27 | $20.99 | $20.99 | $20.63 | $20.73 | $12.43 | 81,851 |
| 2016-12-23 | $20.65 | $21.02 | $20.55 | $20.96 | $12.57 | 104,598 |
| 2016-12-22 | $20.86 | $21.00 | $20.37 | $20.73 | $12.43 | 100,185 |
| 2016-12-21 | $20.71 | $21.00 | $20.71 | $20.97 | $12.57 | 93,242 |
| 2016-12-20 | $20.58 | $20.86 | $20.55 | $20.61 | $12.36 | 117,612 |
| 2016-12-19 | $20.60 | $20.60 | $20.42 | $20.50 | $12.29 | 118,353 |
| 2016-12-16 | $20.55 | $20.64 | $20.50 | $20.51 | $12.30 | 91,975 |
| 2016-12-15 | $20.46 | $20.55 | $20.38 | $20.44 | $12.25 | 144,393 |
| 2016-12-14 | $20.52 | $20.56 | $20.43 | $20.51 | $12.30 | 147,943 |
| 2016-12-13 | $20.60 | $20.87 | $20.46 | $20.65 | $12.38 | 215,641 |
| 2016-12-12 | $20.72 | $21.33 | $20.64 | $20.86 | $12.27 | 619,605 |
| 2016-12-09 | $20.52 | $20.66 | $20.45 | $20.63 | $12.13 | 197,864 |
| 2016-12-08 | $20.80 | $20.81 | $20.46 | $20.60 | $12.12 | 135,069 |
| 2016-12-07 | $20.77 | $20.79 | $20.61 | $20.71 | $12.18 | 74,470 |
| 2016-12-06 | $20.64 | $20.73 | $20.43 | $20.67 | $12.16 | 88,929 |
| 2016-12-05 | $20.38 | $20.69 | $20.30 | $20.53 | $12.07 | 115,000 |
| 2016-12-02 | $20.62 | $20.62 | $20.22 | $20.28 | $11.93 | 47,290 |
| 2016-12-01 | $20.40 | $20.80 | $20.37 | $20.63 | $12.13 | 108,265 |
| 2016-11-30 | $20.54 | $20.64 | $20.14 | $20.25 | $11.91 | 134,390 |
| 2016-11-29 | $20.60 | $20.71 | $20.42 | $20.44 | $12.02 | 104,128 |
| 2016-11-28 | $20.72 | $20.85 | $20.60 | $20.65 | $12.15 | 63,942 |
| 2016-11-25 | $20.66 | $20.86 | $20.58 | $20.85 | $12.26 | 77,801 |
| 2016-11-23 | $20.63 | $20.70 | $20.46 | $20.57 | $12.10 | 74,199 |
| 2016-11-22 | $20.92 | $20.94 | $20.51 | $20.54 | $12.08 | 66,899 |
| 2016-11-21 | $20.68 | $20.87 | $20.68 | $20.81 | $12.24 | 85,115 |
| 2016-11-18 | $20.67 | $20.70 | $20.38 | $20.63 | $12.13 | 249,889 |
| 2016-11-17 | $20.62 | $20.67 | $20.46 | $20.62 | $12.13 | 195,456 |
| 2016-11-16 | $20.63 | $20.65 | $20.50 | $20.57 | $12.10 | 77,347 |
| 2016-11-15 | $20.79 | $20.79 | $20.51 | $20.55 | $12.09 | 119,685 |
| 2016-11-14 | $21.39 | $21.42 | $20.63 | $20.73 | $12.19 | 104,928 |
| 2016-11-11 | $20.88 | $21.48 | $20.71 | $21.42 | $12.60 | 173,027 |
| 2016-11-10 | $20.48 | $21.00 | $20.46 | $20.99 | $12.35 | 190,777 |
| 2016-11-09 | $20.05 | $20.56 | $19.88 | $20.41 | $12.00 | 200,052 |
| 2016-11-08 | $20.10 | $20.10 | $19.90 | $19.96 | $11.74 | 95,038 |
| 2016-11-07 | $19.88 | $20.09 | $19.86 | $20.07 | $11.80 | 90,893 |
| 2016-11-04 | $19.80 | $19.89 | $19.56 | $19.66 | $11.56 | 99,923 |
| 2016-11-03 | $20.00 | $20.00 | $19.26 | $19.72 | $11.60 | 109,794 |
| 2016-11-02 | $19.70 | $19.94 | $19.39 | $19.43 | $11.43 | 46,264 |
| 2016-11-01 | $20.21 | $20.21 | $19.69 | $19.79 | $11.64 | 94,697 |
| 2016-10-31 | $19.94 | $20.18 | $19.86 | $20.12 | $11.83 | 81,984 |
| 2016-10-28 | $20.07 | $20.11 | $19.63 | $19.89 | $11.70 | 71,492 |
| 2016-10-27 | $20.20 | $20.20 | $19.95 | $20.05 | $11.79 | 60,342 |
| 2016-10-26 | $20.44 | $20.49 | $20.05 | $20.10 | $11.82 | 65,715 |
| 2016-10-25 | $20.26 | $20.55 | $20.26 | $20.54 | $12.08 | 54,254 |
| 2016-10-24 | $20.50 | $20.50 | $20.26 | $20.36 | $11.97 | 45,523 |
| 2016-10-21 | $20.16 | $20.45 | $20.12 | $20.40 | $12.00 | 52,907 |
| 2016-10-20 | $20.02 | $20.22 | $20.01 | $20.13 | $11.84 | 47,027 |
| 2016-10-19 | $19.80 | $20.16 | $19.80 | $20.12 | $11.83 | 114,654 |
| 2016-10-18 | $19.99 | $20.00 | $19.82 | $19.84 | $11.67 | 65,568 |
| 2016-10-17 | $20.18 | $20.18 | $19.90 | $19.97 | $11.75 | 107,300 |
| 2016-10-14 | $20.37 | $20.44 | $20.13 | $20.26 | $11.92 | 71,675 |
| 2016-10-13 | $20.31 | $20.37 | $20.16 | $20.27 | $11.92 | 103,960 |
| 2016-10-12 | $20.50 | $20.51 | $20.40 | $20.41 | $12.00 | 49,651 |
| 2016-10-11 | $20.46 | $20.62 | $20.41 | $20.42 | $12.01 | 66,525 |
| 2016-10-10 | $20.38 | $20.58 | $20.38 | $20.51 | $12.06 | 52,625 |
| 2016-10-07 | $20.50 | $20.51 | $20.35 | $20.38 | $11.99 | 83,820 |
| 2016-10-06 | $20.55 | $20.56 | $20.31 | $20.42 | $12.01 | 81,948 |
| 2016-10-05 | $20.45 | $20.63 | $20.44 | $20.50 | $12.06 | 64,384 |
| 2016-10-04 | $20.61 | $20.68 | $20.32 | $20.39 | $11.99 | 109,188 |
| 2016-10-03 | $20.49 | $20.68 | $20.49 | $20.58 | $12.10 | 90,803 |
| 2016-09-30 | $20.44 | $20.64 | $20.36 | $20.52 | $12.07 | 140,236 |
| 2016-09-29 | $20.40 | $20.48 | $20.30 | $20.35 | $11.97 | 91,687 |
| 2016-09-28 | $20.31 | $20.47 | $20.29 | $20.44 | $12.02 | 49,659 |
| 2016-09-27 | $20.30 | $20.50 | $20.27 | $20.36 | $11.97 | 71,973 |
| 2016-09-26 | $20.44 | $20.64 | $20.32 | $20.37 | $11.98 | 64,107 |
| 2016-09-23 | $20.58 | $20.64 | $20.44 | $20.52 | $12.07 | 119,683 |
| 2016-09-22 | $20.50 | $20.55 | $20.41 | $20.52 | $12.07 | 73,202 |
| 2016-09-21 | $20.43 | $20.50 | $20.28 | $20.41 | $12.00 | 77,952 |
| 2016-09-20 | $20.28 | $20.58 | $20.12 | $20.31 | $11.95 | 158,363 |
| 2016-09-19 | $20.41 | $20.56 | $20.41 | $20.55 | $11.85 | 121,910 |
| 2016-09-16 | $20.34 | $20.44 | $20.21 | $20.41 | $11.77 | 123,155 |
| 2016-09-15 | $20.19 | $20.31 | $20.06 | $20.27 | $11.69 | 104,161 |
| 2016-09-14 | $20.28 | $20.30 | $20.05 | $20.07 | $11.58 | 89,589 |
| 2016-09-13 | $20.41 | $20.48 | $20.06 | $20.10 | $11.59 | 175,252 |
| 2016-09-12 | $20.38 | $20.39 | $20.05 | $20.25 | $11.68 | 148,655 |
| 2016-09-09 | $20.82 | $20.82 | $20.19 | $20.20 | $11.65 | 150,092 |
| 2016-09-08 | $20.84 | $20.88 | $20.64 | $20.71 | $11.95 | 145,613 |
| 2016-09-07 | $20.77 | $20.82 | $20.64 | $20.71 | $11.95 | 103,726 |
| 2016-09-06 | $20.60 | $20.70 | $20.52 | $20.70 | $11.94 | 139,116 |
| 2016-09-02 | $20.45 | $20.60 | $20.41 | $20.57 | $11.86 | 96,865 |
| 2016-09-01 | $20.46 | $20.58 | $20.31 | $20.39 | $11.76 | 85,938 |
| 2016-08-31 | $20.51 | $20.56 | $20.40 | $20.54 | $11.85 | 116,717 |
| 2016-08-30 | $20.50 | $20.60 | $20.41 | $20.60 | $11.88 | 152,198 |
| 2016-08-29 | $20.35 | $20.51 | $20.21 | $20.50 | $11.82 | 109,796 |
| 2016-08-26 | $20.28 | $20.32 | $20.15 | $20.27 | $11.69 | 93,061 |
| 2016-08-25 | $20.36 | $20.41 | $20.16 | $20.20 | $11.65 | 115,311 |
| 2016-08-24 | $20.31 | $20.36 | $19.97 | $20.31 | $11.71 | 104,485 |
| 2016-08-23 | $20.35 | $20.37 | $20.20 | $20.20 | $11.65 | 145,011 |
| 2016-08-22 | $20.31 | $20.31 | $20.16 | $20.26 | $11.69 | 146,398 |
| 2016-08-19 | $20.27 | $20.27 | $20.13 | $20.23 | $11.67 | 192,396 |
| 2016-08-18 | $20.19 | $20.25 | $20.13 | $20.19 | $11.65 | 178,828 |
| 2016-08-17 | $20.18 | $20.39 | $20.07 | $20.10 | $11.59 | 119,964 |
| 2016-08-16 | $20.11 | $20.27 | $20.11 | $20.17 | $11.63 | 70,373 |
| 2016-08-15 | $20.15 | $20.20 | $20.10 | $20.16 | $11.63 | 197,655 |
| 2016-08-12 | $20.16 | $20.20 | $20.01 | $20.06 | $11.57 | 101,108 |
| 2016-08-11 | $20.21 | $20.31 | $20.14 | $20.18 | $11.64 | 82,861 |
| 2016-08-10 | $20.30 | $20.35 | $20.23 | $20.27 | $11.69 | 135,719 |
| 2016-08-09 | $20.32 | $20.37 | $20.19 | $20.23 | $11.67 | 144,804 |
| 2016-08-08 | $20.44 | $20.55 | $20.27 | $20.31 | $11.71 | 119,376 |
| 2016-08-05 | $20.17 | $20.44 | $20.15 | $20.36 | $11.74 | 116,554 |
| 2016-08-04 | $20.41 | $20.47 | $20.02 | $20.14 | $11.62 | 181,105 |
| 2016-08-03 | $20.50 | $20.50 | $20.07 | $20.47 | $11.81 | 130,356 |
| 2016-08-02 | $20.06 | $20.08 | $19.76 | $19.95 | $11.51 | 114,568 |
| 2016-08-01 | $20.21 | $20.34 | $20.03 | $20.07 | $11.58 | 79,503 |
| 2016-07-29 | $20.21 | $20.25 | $20.11 | $20.25 | $11.68 | 93,120 |
| 2016-07-28 | $20.25 | $20.25 | $20.07 | $20.16 | $11.63 | 54,490 |
| 2016-07-27 | $20.09 | $20.22 | $20.04 | $20.20 | $11.65 | 49,936 |
| 2016-07-26 | $20.24 | $20.24 | $20.05 | $20.15 | $11.62 | 76,121 |
| 2016-07-25 | $20.06 | $20.18 | $19.99 | $20.12 | $11.61 | 102,880 |
| 2016-07-22 | $19.99 | $20.05 | $19.85 | $19.98 | $11.52 | 127,826 |
| 2016-07-21 | $19.94 | $19.98 | $19.82 | $19.97 | $11.52 | 153,415 |
| 2016-07-20 | $19.79 | $19.91 | $19.79 | $19.86 | $11.46 | 120,504 |
| 2016-07-19 | $19.55 | $19.85 | $19.53 | $19.83 | $11.44 | 105,366 |
| 2016-07-18 | $19.45 | $19.63 | $19.45 | $19.54 | $11.27 | 90,657 |
| 2016-07-15 | $19.44 | $19.54 | $19.36 | $19.43 | $11.21 | 90,815 |
| 2016-07-14 | $19.44 | $19.45 | $19.34 | $19.39 | $11.18 | 58,888 |
| 2016-07-13 | $19.29 | $19.47 | $19.25 | $19.35 | $11.16 | 39,411 |
| 2016-07-12 | $19.25 | $19.38 | $19.25 | $19.27 | $11.11 | 80,343 |
| 2016-07-11 | $19.39 | $19.39 | $19.21 | $19.23 | $11.09 | 42,646 |
| 2016-07-08 | $19.19 | $19.38 | $19.16 | $19.31 | $11.14 | 95,836 |
| 2016-07-07 | $19.13 | $19.14 | $18.90 | $19.11 | $11.02 | 77,510 |
| 2016-07-06 | $19.23 | $19.23 | $18.89 | $19.02 | $10.97 | 173,482 |
| 2016-07-05 | $19.26 | $19.28 | $18.97 | $19.28 | $11.12 | 316,559 |
| 2016-07-01 | $19.14 | $19.35 | $19.03 | $19.26 | $11.11 | 230,547 |
| 2016-06-30 | $18.83 | $19.14 | $18.81 | $19.05 | $10.99 | 155,651 |
| 2016-06-29 | $18.76 | $19.01 | $18.74 | $18.89 | $10.90 | 123,618 |
| 2016-06-28 | $18.50 | $18.75 | $18.42 | $18.62 | $10.74 | 140,531 |
| 2016-06-27 | $19.01 | $19.07 | $18.44 | $18.51 | $10.68 | 157,305 |
| 2016-06-24 | $18.70 | $19.16 | $18.58 | $19.07 | $11.00 | 207,751 |
| 2016-06-23 | $19.02 | $19.10 | $18.87 | $18.92 | $10.91 | 84,618 |
| 2016-06-22 | $18.76 | $18.96 | $18.76 | $18.86 | $10.88 | 77,885 |
| 2016-06-21 | $18.87 | $18.91 | $18.67 | $18.71 | $10.79 | 117,709 |
| 2016-06-20 | $19.09 | $19.14 | $18.90 | $19.07 | $10.77 | 226,317 |
| 2016-06-17 | $18.95 | $19.04 | $18.74 | $18.94 | $10.70 | 166,438 |
| 2016-06-16 | $18.71 | $18.93 | $18.65 | $18.89 | $10.67 | 147,699 |
| 2016-06-15 | $18.76 | $18.84 | $18.60 | $18.74 | $10.58 | 92,173 |
| 2016-06-14 | $18.72 | $18.78 | $18.59 | $18.70 | $10.56 | 87,068 |
| 2016-06-13 | $18.70 | $18.92 | $18.70 | $18.82 | $10.63 | 116,934 |
| 2016-06-10 | $18.82 | $19.00 | $18.75 | $18.78 | $10.61 | 122,453 |
| 2016-06-09 | $18.76 | $19.09 | $18.56 | $18.85 | $10.65 | 135,328 |
| 2016-06-08 | $19.07 | $19.13 | $18.84 | $18.87 | $10.66 | 69,787 |
| 2016-06-07 | $18.92 | $19.16 | $18.88 | $18.97 | $10.71 | 186,012 |
| 2016-06-06 | $18.67 | $18.98 | $18.64 | $18.88 | $10.66 | 244,603 |
| 2016-06-03 | $18.55 | $18.64 | $18.45 | $18.57 | $10.49 | 93,178 |
| 2016-06-02 | $18.46 | $18.56 | $18.44 | $18.48 | $10.44 | 43,934 |
| 2016-06-01 | $18.39 | $18.59 | $18.39 | $18.56 | $10.48 | 44,912 |
| 2016-05-31 | $18.63 | $18.64 | $18.33 | $18.41 | $10.40 | 113,975 |
| 2016-05-27 | $18.52 | $18.68 | $18.30 | $18.49 | $10.44 | 56,452 |
| 2016-05-26 | $18.30 | $18.53 | $18.30 | $18.47 | $10.43 | 71,721 |
| 2016-05-25 | $18.52 | $18.58 | $18.15 | $18.38 | $10.38 | 118,391 |
| 2016-05-24 | $18.40 | $18.61 | $18.25 | $18.54 | $10.47 | 97,894 |
| 2016-05-23 | $18.63 | $18.68 | $18.16 | $18.35 | $10.36 | 89,755 |
| 2016-05-20 | $18.28 | $18.64 | $18.27 | $18.53 | $10.46 | 110,512 |
| 2016-05-19 | $18.35 | $18.35 | $17.94 | $18.14 | $10.24 | 162,425 |
| 2016-05-18 | $18.29 | $18.54 | $18.25 | $18.44 | $10.41 | 90,263 |
| 2016-05-17 | $18.41 | $18.51 | $18.26 | $18.42 | $10.40 | 97,880 |
| 2016-05-16 | $18.28 | $18.63 | $18.25 | $18.43 | $10.41 | 115,607 |
| 2016-05-13 | $18.24 | $18.34 | $18.12 | $18.23 | $10.29 | 88,749 |
| 2016-05-12 | $18.41 | $18.58 | $18.13 | $18.33 | $10.35 | 102,498 |
| 2016-05-11 | $18.29 | $18.47 | $18.16 | $18.40 | $10.39 | 85,583 |
| 2016-05-10 | $18.37 | $18.42 | $17.80 | $18.39 | $10.39 | 142,224 |
| 2016-05-09 | $18.55 | $18.63 | $18.07 | $18.24 | $10.30 | 196,165 |
| 2016-05-06 | $18.45 | $18.51 | $18.25 | $18.45 | $10.42 | 146,262 |
| 2016-05-05 | $18.30 | $18.50 | $18.05 | $18.42 | $10.40 | 359,993 |
| 2016-05-04 | $17.64 | $18.25 | $17.63 | $18.17 | $10.26 | 211,278 |
| 2016-05-03 | $17.59 | $17.76 | $17.40 | $17.61 | $9.94 | 107,038 |
| 2016-05-02 | $17.69 | $17.76 | $17.53 | $17.56 | $9.92 | 81,518 |
| 2016-04-29 | $17.76 | $17.76 | $17.53 | $17.63 | $9.96 | 135,100 |
| 2016-04-28 | $17.82 | $18.00 | $17.60 | $17.72 | $10.01 | 97,384 |
| 2016-04-27 | $17.85 | $17.99 | $17.77 | $17.83 | $10.07 | 48,404 |
| 2016-04-26 | $17.69 | $17.96 | $17.64 | $17.85 | $10.08 | 95,783 |
| 2016-04-25 | $17.92 | $18.00 | $17.55 | $17.68 | $9.98 | 167,651 |
| 2016-04-22 | $17.61 | $17.90 | $17.50 | $17.85 | $10.08 | 192,931 |
| 2016-04-21 | $17.47 | $17.61 | $17.34 | $17.51 | $9.89 | 164,526 |
| 2016-04-20 | $17.50 | $17.58 | $17.37 | $17.39 | $9.82 | 67,959 |
| 2016-04-19 | $17.25 | $17.66 | $17.11 | $17.53 | $9.90 | 145,386 |
| 2016-04-18 | $17.39 | $17.44 | $17.16 | $17.24 | $9.74 | 87,740 |
| 2016-04-15 | $17.13 | $17.49 | $17.12 | $17.37 | $9.81 | 73,633 |
| 2016-04-14 | $17.41 | $17.45 | $17.21 | $17.21 | $9.72 | 74,031 |
| 2016-04-13 | $17.41 | $17.51 | $17.33 | $17.38 | $9.81 | 70,341 |
| 2016-04-12 | $17.29 | $17.45 | $17.15 | $17.37 | $9.81 | 87,785 |
| 2016-04-11 | $17.26 | $17.51 | $17.18 | $17.20 | $9.71 | 56,539 |
| 2016-04-08 | $17.15 | $17.58 | $17.15 | $17.24 | $9.74 | 147,680 |
| 2016-04-07 | $17.09 | $17.33 | $16.94 | $17.11 | $9.66 | 113,946 |
| 2016-04-06 | $16.91 | $17.25 | $16.91 | $17.10 | $9.66 | 107,715 |
| 2016-04-05 | $17.15 | $17.23 | $16.91 | $16.91 | $9.55 | 182,509 |
| 2016-04-04 | $17.31 | $17.40 | $17.11 | $17.22 | $9.72 | 144,490 |
| 2016-04-01 | $17.28 | $17.42 | $17.14 | $17.30 | $9.77 | 100,571 |
| 2016-03-31 | $17.11 | $17.33 | $17.10 | $17.28 | $9.76 | 171,096 |
| 2016-03-30 | $17.55 | $17.55 | $17.06 | $17.14 | $9.68 | 100,631 |
| 2016-03-29 | $17.09 | $17.48 | $17.00 | $17.45 | $9.85 | 122,215 |
| 2016-03-28 | $17.26 | $17.28 | $16.87 | $17.09 | $9.65 | 89,635 |
| 2016-03-24 | $17.17 | $17.31 | $16.97 | $17.21 | $9.72 | 101,458 |
| 2016-03-23 | $17.47 | $17.55 | $17.13 | $17.16 | $9.69 | 137,285 |
| 2016-03-22 | $17.30 | $17.52 | $17.21 | $17.46 | $9.86 | 154,825 |
| 2016-03-21 | $17.53 | $17.78 | $17.48 | $17.70 | $9.77 | 158,409 |
| 2016-03-18 | $17.58 | $17.77 | $17.36 | $17.49 | $9.66 | 157,878 |
| 2016-03-17 | $17.40 | $17.72 | $17.32 | $17.57 | $9.70 | 128,462 |
| 2016-03-16 | $17.45 | $17.45 | $17.16 | $17.36 | $9.58 | 136,660 |
| 2016-03-15 | $17.61 | $17.61 | $17.19 | $17.40 | $9.61 | 88,402 |
| 2016-03-14 | $17.44 | $17.62 | $17.29 | $17.60 | $9.72 | 103,640 |
| 2016-03-11 | $17.26 | $17.49 | $17.11 | $17.42 | $9.62 | 83,510 |
| 2016-03-10 | $17.25 | $17.33 | $17.10 | $17.23 | $9.51 | 109,576 |
| 2016-03-09 | $17.39 | $17.43 | $17.15 | $17.21 | $9.50 | 109,709 |
| 2016-03-08 | $17.50 | $17.56 | $17.30 | $17.33 | $9.57 | 66,490 |
| 2016-03-07 | $17.40 | $17.81 | $17.40 | $17.61 | $9.72 | 92,014 |
| 2016-03-04 | $17.57 | $17.80 | $17.37 | $17.45 | $9.63 | 124,283 |
| 2016-03-03 | $17.36 | $17.59 | $17.16 | $17.53 | $9.68 | 102,052 |
| 2016-03-02 | $17.25 | $17.32 | $17.11 | $17.27 | $9.53 | 120,631 |
| 2016-03-01 | $17.29 | $17.40 | $17.14 | $17.25 | $9.52 | 118,527 |
| 2016-02-29 | $16.81 | $17.37 | $16.74 | $17.25 | $9.52 | 233,872 |
| 2016-02-26 | $16.80 | $17.10 | $16.77 | $16.85 | $9.30 | 115,911 |
| 2016-02-25 | $16.43 | $16.89 | $15.98 | $16.77 | $9.26 | 180,199 |
| 2016-02-24 | $16.10 | $16.38 | $15.95 | $16.26 | $8.98 | 74,613 |
| 2016-02-23 | $16.20 | $16.45 | $16.12 | $16.21 | $8.95 | 72,986 |
| 2016-02-22 | $16.30 | $16.38 | $16.20 | $16.25 | $8.97 | 100,748 |
| 2016-02-19 | $16.24 | $16.39 | $16.13 | $16.25 | $8.97 | 97,613 |
| 2016-02-18 | $16.53 | $16.70 | $16.22 | $16.39 | $9.05 | 100,327 |
| 2016-02-17 | $16.45 | $16.77 | $16.37 | $16.48 | $9.10 | 125,745 |
| 2016-02-16 | $16.20 | $16.57 | $16.20 | $16.43 | $9.07 | 109,201 |
| 2016-02-12 | $16.25 | $16.42 | $15.93 | $16.16 | $8.92 | 115,481 |
| 2016-02-11 | $16.10 | $16.26 | $16.02 | $16.12 | $8.90 | 224,924 |
| 2016-02-10 | $16.47 | $16.59 | $16.30 | $16.32 | $9.01 | 213,552 |
| 2016-02-09 | $16.51 | $16.69 | $15.81 | $16.47 | $9.09 | 246,164 |
| 2016-02-08 | $16.50 | $16.70 | $16.30 | $16.59 | $9.16 | 292,701 |
| 2016-02-05 | $16.20 | $16.63 | $16.11 | $16.61 | $9.17 | 119,118 |
| 2016-02-04 | $16.13 | $16.33 | $16.04 | $16.17 | $8.93 | 131,843 |
| 2016-02-03 | $16.29 | $16.35 | $15.95 | $16.22 | $8.95 | 77,644 |
| 2016-02-02 | $16.13 | $16.22 | $15.97 | $16.15 | $8.92 | 92,114 |
| 2016-02-01 | $16.07 | $16.50 | $16.01 | $16.34 | $9.02 | 129,329 |
| 2016-01-29 | $16.36 | $16.42 | $16.12 | $16.22 | $8.95 | 357,460 |
| 2016-01-28 | $16.27 | $16.40 | $15.75 | $16.32 | $9.01 | 144,950 |
| 2016-01-27 | $16.05 | $16.33 | $15.97 | $16.20 | $8.94 | 74,701 |
| 2016-01-26 | $15.90 | $16.32 | $15.90 | $16.16 | $8.92 | 124,006 |
| 2016-01-25 | $16.13 | $16.31 | $15.97 | $15.98 | $8.82 | 76,627 |
| 2016-01-22 | $16.12 | $16.42 | $16.00 | $16.29 | $8.99 | 63,172 |
| 2016-01-21 | $15.75 | $16.10 | $15.70 | $15.88 | $8.77 | 153,667 |
| 2016-01-20 | $15.75 | $15.97 | $15.05 | $15.67 | $8.65 | 290,171 |
| 2016-01-19 | $15.96 | $16.02 | $15.73 | $15.83 | $8.74 | 141,279 |
| 2016-01-15 | $15.56 | $15.90 | $15.43 | $15.85 | $8.75 | 162,497 |
| 2016-01-14 | $15.72 | $15.96 | $15.46 | $15.60 | $8.61 | 415,390 |
| 2016-01-13 | $16.13 | $16.26 | $15.43 | $15.71 | $8.67 | 176,748 |
| 2016-01-12 | $16.16 | $16.30 | $15.97 | $16.14 | $8.91 | 122,470 |
| 2016-01-11 | $16.17 | $16.36 | $15.92 | $16.11 | $8.89 | 215,003 |
| 2016-01-08 | $16.66 | $16.74 | $16.13 | $16.16 | $8.92 | 134,332 |
| 2016-01-07 | $16.93 | $16.93 | $16.61 | $16.61 | $9.17 | 153,413 |
| 2016-01-06 | $17.25 | $17.40 | $16.79 | $17.09 | $9.44 | 228,113 |
| 2016-01-05 | $16.57 | $17.25 | $16.42 | $17.02 | $9.40 | 207,912 |
| 2016-01-04 | $16.10 | $16.52 | $16.06 | $16.52 | $9.12 | 196,014 |
| 2015-12-31 | $16.46 | $16.71 | $16.42 | $16.43 | $9.07 | 141,686 |
| 2015-12-30 | $16.59 | $16.87 | $16.41 | $16.50 | $9.11 | 188,791 |
| 2015-12-29 | $16.73 | $16.90 | $16.61 | $16.70 | $9.22 | 79,814 |
| 2015-12-28 | $16.94 | $16.95 | $16.55 | $16.57 | $9.15 | 131,261 |
| 2015-12-24 | $16.80 | $16.97 | $16.69 | $16.95 | $9.36 | 41,607 |
| 2015-12-23 | $16.64 | $16.90 | $16.35 | $16.82 | $9.29 | 112,464 |
| 2015-12-22 | $16.68 | $16.76 | $16.46 | $16.49 | $9.10 | 133,887 |
| 2015-12-21 | $16.15 | $16.78 | $16.15 | $16.65 | $9.19 | 300,753 |
| 2015-12-18 | $16.36 | $16.52 | $16.12 | $16.12 | $8.90 | 159,818 |
| 2015-12-17 | $16.40 | $16.80 | $16.13 | $16.34 | $9.02 | 255,593 |
| 2015-12-16 | $16.35 | $16.45 | $16.00 | $16.36 | $9.03 | 185,538 |
| 2015-12-15 | $16.01 | $16.40 | $15.86 | $16.27 | $8.98 | 273,084 |
| 2015-12-14 | $16.91 | $16.92 | $16.05 | $16.10 | $8.68 | 369,054 |
| 2015-12-11 | $17.10 | $17.16 | $16.65 | $16.82 | $9.06 | 259,905 |
| 2015-12-10 | $17.40 | $17.45 | $17.16 | $17.16 | $9.25 | 100,663 |
| 2015-12-09 | $17.36 | $17.46 | $17.21 | $17.35 | $9.35 | 191,871 |
| 2015-12-08 | $17.27 | $17.37 | $17.12 | $17.31 | $9.33 | 198,272 |
| 2015-12-07 | $17.80 | $17.85 | $17.31 | $17.44 | $9.40 | 317,054 |
| 2015-12-04 | $17.87 | $17.96 | $17.80 | $17.86 | $9.62 | 137,163 |
| 2015-12-03 | $18.07 | $18.10 | $17.70 | $17.81 | $9.60 | 205,299 |
| 2015-12-02 | $18.18 | $18.30 | $17.96 | $18.06 | $9.73 | 200,235 |
| 2015-12-01 | $18.25 | $18.29 | $17.97 | $18.18 | $9.80 | 174,390 |
| 2015-11-30 | $18.02 | $18.20 | $17.95 | $18.20 | $9.81 | 195,098 |
| 2015-11-27 | $18.05 | $18.07 | $17.86 | $18.03 | $9.72 | 57,480 |
| 2015-11-25 | $18.03 | $18.03 | $17.88 | $17.94 | $9.67 | 95,494 |
| 2015-11-24 | $17.90 | $18.10 | $17.73 | $18.00 | $9.70 | 185,846 |
| 2015-11-23 | $17.79 | $18.06 | $17.61 | $17.98 | $9.69 | 189,417 |
| 2015-11-20 | $17.75 | $17.80 | $17.57 | $17.72 | $9.55 | 135,558 |
| 2015-11-19 | $17.87 | $17.87 | $17.55 | $17.73 | $9.55 | 106,563 |
| 2015-11-18 | $17.72 | $18.10 | $17.60 | $17.75 | $9.56 | 189,273 |
| 2015-11-17 | $17.80 | $18.01 | $17.67 | $17.72 | $9.55 | 116,901 |
| 2015-11-16 | $17.34 | $17.82 | $17.28 | $17.70 | $9.54 | 187,449 |
| 2015-11-13 | $17.40 | $17.51 | $17.31 | $17.43 | $9.39 | 99,523 |
| 2015-11-12 | $17.42 | $17.51 | $17.26 | $17.46 | $9.41 | 124,352 |
| 2015-11-11 | $17.75 | $17.78 | $17.37 | $17.56 | $9.46 | 207,276 |
| 2015-11-10 | $18.06 | $18.20 | $17.66 | $17.71 | $9.54 | 151,204 |
| 2015-11-09 | $18.23 | $18.23 | $17.93 | $18.02 | $9.71 | 175,230 |
| 2015-11-06 | $17.90 | $18.18 | $17.78 | $18.16 | $9.79 | 162,093 |
| 2015-11-05 | $17.89 | $18.07 | $17.88 | $17.91 | $9.65 | 102,704 |
| 2015-11-04 | $17.62 | $18.25 | $17.62 | $18.04 | $9.72 | 259,155 |
| 2015-11-03 | $17.50 | $17.69 | $17.50 | $17.64 | $9.51 | 101,904 |
| 2015-11-02 | $17.31 | $17.53 | $17.31 | $17.50 | $9.43 | 181,717 |
| 2015-10-30 | $17.38 | $17.38 | $17.22 | $17.31 | $9.33 | 186,408 |
| 2015-10-29 | $17.48 | $17.50 | $17.28 | $17.30 | $9.32 | 131,667 |
| 2015-10-28 | $17.22 | $17.48 | $17.16 | $17.47 | $9.41 | 155,954 |
| 2015-10-27 | $17.39 | $17.46 | $17.26 | $17.26 | $9.30 | 266,873 |
| 2015-10-26 | $17.49 | $17.66 | $17.42 | $17.51 | $9.43 | 166,565 |
| 2015-10-23 | $17.36 | $17.51 | $17.36 | $17.49 | $9.42 | 92,644 |
| 2015-10-22 | $17.34 | $17.53 | $17.27 | $17.36 | $9.35 | 119,974 |
| 2015-10-21 | $17.28 | $17.55 | $17.23 | $17.26 | $9.30 | 192,426 |
| 2015-10-20 | $17.09 | $17.39 | $17.09 | $17.31 | $9.33 | 163,867 |
| 2015-10-19 | $17.07 | $17.23 | $17.04 | $17.07 | $9.20 | 95,072 |
| 2015-10-16 | $16.90 | $17.20 | $16.84 | $17.08 | $9.20 | 202,048 |
| 2015-10-15 | $16.62 | $16.90 | $16.55 | $16.87 | $9.09 | 233,731 |
| 2015-10-14 | $16.61 | $16.77 | $16.59 | $16.64 | $8.97 | 100,320 |
| 2015-10-13 | $16.51 | $16.62 | $16.51 | $16.60 | $8.94 | 381,859 |
| 2015-10-12 | $16.70 | $16.71 | $16.54 | $16.60 | $8.94 | 148,682 |
| 2015-10-09 | $17.05 | $17.16 | $16.72 | $16.73 | $9.01 | 163,712 |
| 2015-10-08 | $16.71 | $17.08 | $16.68 | $17.01 | $9.17 | 356,701 |
| 2015-10-07 | $16.30 | $16.68 | $16.30 | $16.65 | $8.97 | 264,026 |
| 2015-10-06 | $16.28 | $16.40 | $16.19 | $16.27 | $8.77 | 251,560 |
| 2015-10-05 | $16.43 | $16.51 | $16.29 | $16.30 | $8.78 | 305,649 |
| 2015-10-02 | $16.71 | $16.71 | $15.99 | $16.29 | $8.78 | 319,478 |
| 2015-10-01 | $15.85 | $16.53 | $15.83 | $16.49 | $8.89 | 284,603 |
| 2015-09-30 | $15.73 | $16.09 | $15.70 | $15.82 | $8.52 | 361,306 |
| 2015-09-29 | $16.00 | $16.09 | $15.30 | $15.39 | $8.29 | 518,500 |
| 2015-09-28 | $16.22 | $16.22 | $15.94 | $16.00 | $8.62 | 303,988 |
| 2015-09-25 | $16.41 | $16.55 | $16.33 | $16.35 | $8.81 | 154,954 |
| 2015-09-24 | $16.48 | $16.51 | $16.37 | $16.38 | $8.83 | 191,904 |
| 2015-09-23 | $16.48 | $16.67 | $16.43 | $16.47 | $8.87 | 130,514 |
| 2015-09-22 | $16.33 | $16.53 | $16.33 | $16.48 | $8.88 | 199,454 |
| 2015-09-21 | $16.85 | $16.90 | $16.61 | $16.80 | $8.84 | 264,945 |
| 2015-09-18 | $17.00 | $17.02 | $16.77 | $16.80 | $8.84 | 247,638 |
| 2015-09-17 | $17.04 | $17.10 | $16.95 | $17.01 | $8.95 | 143,401 |
| 2015-09-16 | $16.96 | $17.11 | $16.96 | $17.04 | $8.96 | 88,932 |
| 2015-09-15 | $16.98 | $17.07 | $16.95 | $17.00 | $8.94 | 81,771 |
| 2015-09-14 | $17.01 | $17.05 | $16.89 | $17.04 | $8.96 | 198,028 |
| 2015-09-11 | $17.10 | $17.24 | $16.98 | $17.00 | $8.94 | 206,361 |
| 2015-09-10 | $17.16 | $17.27 | $17.13 | $17.15 | $9.02 | 132,586 |
| 2015-09-09 | $17.38 | $17.43 | $17.13 | $17.16 | $9.03 | 203,578 |
| 2015-09-08 | $17.42 | $17.42 | $17.25 | $17.27 | $9.09 | 103,380 |
SLR Investment Corp (SLRC) News Headlines
Recent SLR Investment Corp (SLRC) News
Similar Companies to SLR Investment Corp (SLRC) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |