Stoneridge Inc (SRI) Exchange: NYSE
Data as of March 21, 2025
$5.01 ($-0.30) -5.65%
Stoneridge Inc - Daily Information
Click for more stock information on Stoneridge Inc.| Daily Information | Data |
|---|---|
| Date | March 21, 2025 |
| Open | $5.15 |
| Previous Close | $5.01 |
| High | $5.26 |
| Low | $4.99 |
| Adjusted Open | $5.15 |
| Previous Adjusted Close | $5.01 |
| Adjusted High | $5.26 |
| Adjusted Low | $4.99 |
About Stoneridge Inc (SRI)
Stoneridge Inc (SRI) is a diversified industrial company started in 1965 with just 4 employees. Today, SRI has expanded its operations to 7 countries, 2 continents and employs over 7,500 people. It designs, manufactures and sells products in several business segments, including electrical systems, electronic components, electromechanical systems, and driver information systems. Through strategic acquisitions and organic growth, SRI has become a leading player in the automotive industry and has seen its market capitalization rise to roughly $3.3 billion since its founding.
Invest in Stoneridge Inc (SRI)
Historical Stock Data for Stoneridge Inc (SRI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $5.15 | $5.26 | $4.99 | $5.01 | $5.01 | 363,573 |
| 2025-03-20 | $4.96 | $5.37 | $4.90 | $5.31 | $5.31 | 284,753 |
| 2025-03-19 | $4.98 | $5.15 | $4.94 | $5.08 | $5.08 | 269,856 |
| 2025-03-18 | $5.10 | $5.19 | $4.95 | $5.00 | $5.00 | 255,859 |
| 2025-03-17 | $5.01 | $5.25 | $5.01 | $5.15 | $5.15 | 398,749 |
| 2025-03-14 | $4.73 | $5.08 | $4.73 | $5.01 | $5.01 | 355,977 |
| 2025-03-13 | $5.33 | $5.33 | $4.56 | $4.74 | $4.74 | 796,260 |
| 2025-03-12 | $5.04 | $5.43 | $5.04 | $5.33 | $5.33 | 272,064 |
| 2025-03-11 | $5.17 | $5.31 | $4.90 | $5.23 | $5.23 | 272,856 |
| 2025-03-10 | $5.20 | $5.37 | $5.10 | $5.16 | $5.16 | 359,159 |
| 2025-03-07 | $5.33 | $5.59 | $5.27 | $5.35 | $5.35 | 319,053 |
| 2025-03-06 | $5.80 | $5.80 | $5.34 | $5.39 | $5.39 | 557,599 |
| 2025-03-05 | $5.43 | $6.01 | $5.35 | $5.91 | $5.91 | 552,674 |
| 2025-03-04 | $5.33 | $5.53 | $5.04 | $5.35 | $5.35 | 504,451 |
| 2025-03-03 | $5.68 | $6.12 | $5.37 | $5.47 | $5.47 | 750,000 |
| 2025-02-28 | $4.95 | $5.79 | $4.95 | $5.62 | $5.62 | 1,406,095 |
| 2025-02-27 | $4.63 | $5.43 | $4.51 | $5.07 | $5.07 | 2,460,022 |
| 2025-02-26 | $4.23 | $4.28 | $4.13 | $4.20 | $4.20 | 305,107 |
| 2025-02-25 | $4.20 | $4.28 | $4.18 | $4.19 | $4.19 | 218,562 |
| 2025-02-24 | $4.32 | $4.35 | $4.18 | $4.19 | $4.19 | 244,621 |
| 2025-02-21 | $4.54 | $4.54 | $4.11 | $4.22 | $4.22 | 285,665 |
| 2025-02-20 | $4.39 | $4.53 | $4.28 | $4.45 | $4.45 | 550,302 |
| 2025-02-19 | $4.48 | $4.51 | $4.38 | $4.41 | $4.41 | 235,599 |
| 2025-02-18 | $4.27 | $4.58 | $4.27 | $4.50 | $4.50 | 340,139 |
| 2025-02-14 | $4.28 | $4.35 | $4.21 | $4.27 | $4.27 | 217,303 |
| 2025-02-13 | $4.19 | $4.24 | $4.12 | $4.18 | $4.18 | 277,804 |
| 2025-02-12 | $4.33 | $4.35 | $4.16 | $4.17 | $4.17 | 228,597 |
| 2025-02-11 | $4.37 | $4.58 | $4.37 | $4.46 | $4.46 | 250,517 |
| 2025-02-10 | $4.34 | $4.63 | $4.34 | $4.45 | $4.45 | 326,913 |
| 2025-02-07 | $4.54 | $4.54 | $4.15 | $4.33 | $4.33 | 497,692 |
| 2025-02-06 | $4.63 | $4.73 | $4.54 | $4.54 | $4.54 | 257,667 |
| 2025-02-05 | $4.67 | $4.70 | $4.41 | $4.57 | $4.57 | 291,517 |
| 2025-02-04 | $4.32 | $4.75 | $4.21 | $4.66 | $4.66 | 451,184 |
| 2025-02-03 | $4.90 | $4.90 | $4.31 | $4.38 | $4.38 | 473,183 |
| 2025-01-31 | $5.33 | $5.37 | $5.05 | $5.17 | $5.17 | 244,528 |
| 2025-01-30 | $5.18 | $5.43 | $5.18 | $5.34 | $5.34 | 208,123 |
| 2025-01-29 | $5.36 | $5.36 | $5.02 | $5.10 | $5.10 | 222,613 |
| 2025-01-28 | $5.43 | $5.47 | $5.30 | $5.39 | $5.39 | 191,903 |
| 2025-01-27 | $5.51 | $5.70 | $5.40 | $5.45 | $5.45 | 267,949 |
| 2025-01-24 | $5.63 | $5.65 | $5.48 | $5.52 | $5.52 | 241,821 |
| 2025-01-23 | $5.45 | $5.72 | $5.42 | $5.69 | $5.69 | 223,526 |
| 2025-01-22 | $5.85 | $5.85 | $5.43 | $5.48 | $5.48 | 218,359 |
| 2025-01-21 | $5.91 | $5.98 | $5.81 | $5.91 | $5.91 | 158,641 |
| 2025-01-17 | $5.93 | $6.00 | $5.78 | $5.85 | $5.85 | 183,384 |
| 2025-01-16 | $5.81 | $5.88 | $5.68 | $5.82 | $5.82 | 163,994 |
| 2025-01-15 | $5.78 | $5.88 | $5.50 | $5.80 | $5.80 | 215,634 |
| 2025-01-14 | $5.52 | $5.55 | $5.39 | $5.51 | $5.51 | 191,595 |
| 2025-01-13 | $5.30 | $5.38 | $5.23 | $5.36 | $5.36 | 198,571 |
| 2025-01-10 | $5.35 | $5.41 | $5.25 | $5.37 | $5.37 | 210,979 |
| 2025-01-08 | $5.76 | $5.77 | $5.49 | $5.50 | $5.50 | 172,703 |
| 2025-01-07 | $6.10 | $6.28 | $5.86 | $5.87 | $5.87 | 188,263 |
| 2025-01-06 | $6.04 | $6.38 | $6.02 | $6.06 | $6.06 | 280,946 |
| 2025-01-03 | $5.85 | $6.06 | $5.76 | $5.97 | $5.97 | 197,972 |
| 2025-01-02 | $6.32 | $6.44 | $5.81 | $5.86 | $5.86 | 213,641 |
| 2024-12-31 | $6.40 | $6.51 | $6.27 | $6.27 | $6.27 | 367,802 |
| 2024-12-30 | $6.13 | $6.36 | $5.94 | $6.29 | $6.29 | 683,120 |
| 2024-12-27 | $6.12 | $6.29 | $6.04 | $6.21 | $6.21 | 406,371 |
| 2024-12-26 | $6.08 | $6.39 | $6.07 | $6.21 | $6.21 | 397,517 |
| 2024-12-24 | $6.07 | $6.19 | $5.93 | $6.18 | $6.18 | 265,515 |
| 2024-12-23 | $5.70 | $6.11 | $5.54 | $6.07 | $6.07 | 827,161 |
| 2024-12-20 | $5.69 | $5.99 | $5.67 | $5.69 | $5.69 | 527,526 |
| 2024-12-19 | $5.83 | $5.93 | $5.52 | $5.75 | $5.75 | 628,158 |
| 2024-12-18 | $6.50 | $6.61 | $5.77 | $5.82 | $5.82 | 440,534 |
| 2024-12-17 | $6.32 | $6.57 | $6.32 | $6.46 | $6.46 | 279,618 |
| 2024-12-16 | $6.48 | $6.60 | $6.34 | $6.37 | $6.37 | 293,683 |
| 2024-12-13 | $6.62 | $6.73 | $6.50 | $6.55 | $6.55 | 281,240 |
| 2024-12-12 | $6.55 | $6.75 | $6.46 | $6.67 | $6.67 | 444,516 |
| 2024-12-11 | $6.64 | $6.71 | $6.46 | $6.62 | $6.62 | 528,236 |
| 2024-12-10 | $6.58 | $6.63 | $6.22 | $6.51 | $6.51 | 340,218 |
| 2024-12-09 | $6.60 | $6.77 | $6.48 | $6.55 | $6.55 | 251,052 |
| 2024-12-06 | $6.55 | $6.69 | $6.29 | $6.49 | $6.49 | 257,649 |
| 2024-12-05 | $6.68 | $6.72 | $6.42 | $6.43 | $6.43 | 268,285 |
| 2024-12-04 | $6.62 | $6.83 | $6.60 | $6.73 | $6.73 | 299,286 |
| 2024-12-03 | $7.03 | $7.13 | $6.60 | $6.64 | $6.64 | 282,433 |
| 2024-12-02 | $6.88 | $7.09 | $6.70 | $7.04 | $7.04 | 358,278 |
| 2024-11-29 | $6.94 | $6.98 | $6.80 | $6.86 | $6.86 | 223,400 |
| 2024-11-27 | $6.81 | $6.95 | $6.67 | $6.86 | $6.86 | 281,037 |
| 2024-11-26 | $6.71 | $6.75 | $6.43 | $6.73 | $6.73 | 292,828 |
| 2024-11-25 | $6.74 | $6.95 | $6.71 | $6.79 | $6.79 | 968,208 |
| 2024-11-22 | $6.38 | $6.77 | $6.37 | $6.62 | $6.62 | 235,532 |
| 2024-11-21 | $6.15 | $6.52 | $6.14 | $6.41 | $6.41 | 293,800 |
| 2024-11-20 | $5.99 | $6.16 | $5.90 | $6.09 | $6.09 | 888,671 |
| 2024-11-19 | $6.22 | $6.23 | $5.97 | $6.00 | $6.00 | 255,849 |
| 2024-11-18 | $6.56 | $6.67 | $6.22 | $6.29 | $6.29 | 260,557 |
| 2024-11-15 | $6.66 | $6.70 | $6.49 | $6.60 | $6.60 | 243,897 |
| 2024-11-14 | $7.03 | $7.18 | $6.50 | $6.60 | $6.60 | 281,880 |
| 2024-11-13 | $7.27 | $7.29 | $6.95 | $7.06 | $7.06 | 310,837 |
| 2024-11-12 | $7.42 | $7.49 | $7.03 | $7.20 | $7.20 | 383,508 |
| 2024-11-11 | $7.28 | $7.64 | $7.28 | $7.52 | $7.52 | 350,098 |
| 2024-11-08 | $7.41 | $7.41 | $7.19 | $7.23 | $7.23 | 348,819 |
| 2024-11-07 | $7.72 | $7.85 | $7.41 | $7.43 | $7.43 | 323,259 |
| 2024-11-06 | $7.62 | $8.01 | $7.57 | $7.74 | $7.74 | 677,024 |
| 2024-11-05 | $6.91 | $7.23 | $6.86 | $7.21 | $7.21 | 349,102 |
| 2024-11-04 | $6.90 | $7.41 | $6.79 | $6.99 | $6.99 | 454,341 |
| 2024-11-01 | $6.99 | $7.25 | $6.83 | $6.89 | $6.89 | 457,764 |
| 2024-10-31 | $7.50 | $8.71 | $6.76 | $6.99 | $6.99 | 1,429,222 |
| 2024-10-30 | $9.30 | $9.66 | $9.23 | $9.28 | $9.28 | 205,969 |
| 2024-10-29 | $9.44 | $9.53 | $9.37 | $9.45 | $9.45 | 147,580 |
| 2024-10-28 | $9.25 | $9.66 | $9.21 | $9.61 | $9.61 | 192,929 |
| 2024-10-25 | $9.04 | $9.26 | $9.04 | $9.12 | $9.12 | 172,324 |
| 2024-10-24 | $9.44 | $9.44 | $8.94 | $8.98 | $8.98 | 160,610 |
| 2024-10-23 | $9.35 | $9.35 | $9.08 | $9.29 | $9.29 | 195,897 |
| 2024-10-22 | $9.58 | $9.68 | $9.32 | $9.35 | $9.35 | 170,936 |
| 2024-10-21 | $9.87 | $9.92 | $9.62 | $9.62 | $9.62 | 183,025 |
| 2024-10-18 | $9.87 | $9.92 | $9.74 | $9.84 | $9.84 | 190,002 |
| 2024-10-17 | $9.94 | $9.94 | $9.68 | $9.75 | $9.75 | 128,584 |
| 2024-10-16 | $9.91 | $10.04 | $9.84 | $9.94 | $9.94 | 248,576 |
| 2024-10-15 | $10.22 | $10.33 | $9.80 | $9.82 | $9.82 | 202,775 |
| 2024-10-14 | $9.96 | $10.25 | $9.87 | $10.24 | $10.24 | 215,323 |
| 2024-10-11 | $9.79 | $10.07 | $9.79 | $10.06 | $10.06 | 247,728 |
| 2024-10-10 | $9.53 | $9.87 | $9.48 | $9.82 | $9.82 | 356,355 |
| 2024-10-09 | $9.65 | $9.89 | $9.51 | $9.71 | $9.71 | 182,112 |
| 2024-10-08 | $9.64 | $9.78 | $9.53 | $9.68 | $9.68 | 396,401 |
| 2024-10-07 | $9.81 | $9.89 | $9.59 | $9.70 | $9.70 | 329,902 |
| 2024-10-04 | $10.02 | $10.12 | $9.78 | $9.81 | $9.81 | 206,580 |
| 2024-10-03 | $10.35 | $10.40 | $9.74 | $9.75 | $9.75 | 251,416 |
| 2024-10-02 | $10.44 | $10.69 | $10.27 | $10.58 | $10.58 | 184,817 |
| 2024-10-01 | $11.07 | $11.16 | $10.47 | $10.53 | $10.53 | 232,403 |
| 2024-09-30 | $11.17 | $11.49 | $10.97 | $11.19 | $11.19 | 254,257 |
| 2024-09-27 | $11.68 | $11.82 | $11.28 | $11.37 | $11.37 | 411,200 |
| 2024-09-26 | $11.27 | $11.50 | $11.15 | $11.41 | $11.41 | 275,918 |
| 2024-09-25 | $11.64 | $11.69 | $10.99 | $11.02 | $11.02 | 150,176 |
| 2024-09-24 | $12.06 | $12.06 | $11.74 | $11.76 | $11.76 | 152,606 |
| 2024-09-23 | $12.14 | $12.29 | $11.86 | $11.88 | $11.88 | 121,867 |
| 2024-09-20 | $12.39 | $12.46 | $12.04 | $12.11 | $12.11 | 489,766 |
| 2024-09-19 | $12.96 | $12.96 | $12.37 | $12.45 | $12.45 | 308,104 |
| 2024-09-18 | $12.17 | $12.80 | $12.08 | $12.44 | $12.44 | 714,566 |
| 2024-09-17 | $12.35 | $12.80 | $12.19 | $12.25 | $12.25 | 719,064 |
| 2024-09-16 | $12.59 | $12.98 | $12.11 | $12.13 | $12.13 | 100,150 |
| 2024-09-13 | $12.28 | $12.59 | $12.09 | $12.55 | $12.55 | 150,677 |
| 2024-09-12 | $12.27 | $12.29 | $11.88 | $12.03 | $12.03 | 79,383 |
| 2024-09-11 | $12.00 | $12.16 | $11.67 | $12.13 | $12.13 | 98,706 |
| 2024-09-10 | $12.10 | $12.18 | $11.91 | $12.13 | $12.13 | 121,516 |
| 2024-09-09 | $12.71 | $12.75 | $12.20 | $12.23 | $12.23 | 134,468 |
| 2024-09-06 | $13.01 | $13.18 | $12.70 | $12.72 | $12.72 | 78,335 |
| 2024-09-05 | $13.54 | $13.54 | $12.96 | $13.01 | $13.01 | 114,551 |
| 2024-09-04 | $13.74 | $13.93 | $13.38 | $13.40 | $13.40 | 67,174 |
| 2024-09-03 | $14.21 | $14.28 | $13.65 | $13.75 | $13.75 | 99,025 |
| 2024-08-30 | $14.35 | $14.37 | $14.01 | $14.34 | $14.34 | 96,638 |
| 2024-08-29 | $14.56 | $14.62 | $14.18 | $14.18 | $14.18 | 88,748 |
| 2024-08-28 | $14.05 | $14.50 | $14.05 | $14.42 | $14.42 | 117,873 |
| 2024-08-27 | $14.35 | $14.35 | $13.92 | $14.03 | $14.03 | 80,195 |
| 2024-08-26 | $14.31 | $14.85 | $14.31 | $14.39 | $14.39 | 118,949 |
| 2024-08-23 | $13.55 | $14.29 | $13.36 | $14.10 | $14.10 | 233,908 |
| 2024-08-22 | $13.81 | $13.81 | $13.33 | $13.37 | $13.37 | 88,496 |
| 2024-08-21 | $13.71 | $13.86 | $13.66 | $13.81 | $13.81 | 113,184 |
| 2024-08-20 | $13.97 | $14.01 | $13.61 | $13.62 | $13.62 | 74,171 |
| 2024-08-19 | $14.03 | $14.12 | $13.85 | $13.89 | $13.89 | 77,058 |
| 2024-08-16 | $13.83 | $14.02 | $13.64 | $13.94 | $13.94 | 103,067 |
| 2024-08-15 | $14.11 | $14.26 | $13.83 | $13.90 | $13.90 | 78,924 |
| 2024-08-14 | $13.92 | $13.92 | $13.51 | $13.64 | $13.64 | 96,748 |
| 2024-08-13 | $13.68 | $14.01 | $13.46 | $13.82 | $13.82 | 145,852 |
| 2024-08-12 | $13.95 | $13.95 | $13.44 | $13.47 | $13.47 | 144,282 |
| 2024-08-09 | $14.31 | $14.31 | $13.91 | $13.95 | $13.95 | 144,087 |
| 2024-08-08 | $14.85 | $14.85 | $14.29 | $14.31 | $14.31 | 105,806 |
| 2024-08-07 | $15.38 | $15.46 | $14.64 | $14.67 | $14.67 | 133,479 |
| 2024-08-06 | $15.25 | $15.43 | $14.73 | $15.11 | $15.11 | 256,964 |
| 2024-08-05 | $15.35 | $15.71 | $15.01 | $15.32 | $15.32 | 255,681 |
| 2024-08-02 | $16.85 | $16.85 | $16.26 | $16.51 | $16.51 | 195,089 |
| 2024-08-01 | $16.99 | $18.40 | $16.93 | $17.85 | $17.85 | 237,153 |
| 2024-07-31 | $16.64 | $17.58 | $16.40 | $16.81 | $16.81 | 180,917 |
| 2024-07-30 | $16.52 | $16.66 | $16.39 | $16.55 | $16.55 | 107,416 |
| 2024-07-29 | $16.49 | $16.66 | $16.09 | $16.41 | $16.41 | 166,129 |
| 2024-07-26 | $16.66 | $16.70 | $16.13 | $16.50 | $16.50 | 199,453 |
| 2024-07-25 | $16.33 | $17.04 | $16.19 | $16.36 | $16.36 | 258,424 |
| 2024-07-24 | $17.07 | $17.28 | $16.34 | $16.36 | $16.36 | 117,199 |
| 2024-07-23 | $16.62 | $17.36 | $16.62 | $17.15 | $17.15 | 166,459 |
| 2024-07-22 | $16.51 | $16.86 | $16.20 | $16.78 | $16.78 | 82,120 |
| 2024-07-19 | $16.53 | $16.67 | $16.11 | $16.34 | $16.34 | 155,086 |
| 2024-07-18 | $17.15 | $17.45 | $16.61 | $16.61 | $16.61 | 179,610 |
| 2024-07-17 | $17.13 | $17.45 | $16.91 | $17.22 | $17.22 | 318,216 |
| 2024-07-16 | $16.57 | $17.55 | $16.57 | $17.37 | $17.37 | 336,572 |
| 2024-07-15 | $16.04 | $16.56 | $15.98 | $16.33 | $16.33 | 130,611 |
| 2024-07-12 | $16.28 | $16.52 | $15.67 | $15.92 | $15.92 | 165,326 |
| 2024-07-11 | $14.90 | $16.23 | $14.87 | $16.08 | $16.08 | 249,879 |
| 2024-07-10 | $14.21 | $14.40 | $13.95 | $14.39 | $14.39 | 153,726 |
| 2024-07-09 | $14.65 | $14.69 | $14.08 | $14.11 | $14.11 | 142,792 |
| 2024-07-08 | $14.48 | $14.74 | $14.48 | $14.66 | $14.66 | 152,638 |
| 2024-07-05 | $15.12 | $15.12 | $14.24 | $14.25 | $14.25 | 195,450 |
| 2024-07-03 | $15.33 | $15.33 | $15.17 | $15.23 | $15.23 | 41,057 |
| 2024-07-02 | $15.65 | $15.75 | $15.23 | $15.24 | $15.24 | 105,598 |
| 2024-07-01 | $16.09 | $16.14 | $15.53 | $15.65 | $15.65 | 261,042 |
| 2024-06-28 | $15.82 | $15.97 | $15.59 | $15.96 | $15.96 | 741,562 |
| 2024-06-27 | $16.04 | $16.13 | $15.69 | $15.76 | $15.76 | 123,657 |
| 2024-06-26 | $15.59 | $16.06 | $15.55 | $16.05 | $16.05 | 119,617 |
| 2024-06-25 | $15.61 | $15.80 | $15.47 | $15.77 | $15.77 | 100,879 |
| 2024-06-24 | $15.79 | $16.10 | $15.67 | $15.70 | $15.70 | 79,968 |
| 2024-06-21 | $15.69 | $15.82 | $15.59 | $15.63 | $15.63 | 372,009 |
| 2024-06-20 | $15.73 | $15.79 | $15.59 | $15.61 | $15.61 | 93,100 |
| 2024-06-18 | $15.90 | $16.01 | $15.70 | $15.82 | $15.82 | 83,235 |
| 2024-06-17 | $15.54 | $15.97 | $15.51 | $15.93 | $15.93 | 86,761 |
| 2024-06-14 | $15.44 | $15.58 | $15.34 | $15.55 | $15.55 | 98,702 |
| 2024-06-13 | $15.89 | $15.89 | $15.50 | $15.69 | $15.69 | 138,467 |
| 2024-06-12 | $16.40 | $16.54 | $15.96 | $15.97 | $15.97 | 112,012 |
| 2024-06-11 | $15.15 | $15.94 | $15.14 | $15.81 | $15.81 | 141,228 |
| 2024-06-10 | $15.25 | $15.41 | $15.20 | $15.27 | $15.27 | 110,101 |
| 2024-06-07 | $15.27 | $15.45 | $15.13 | $15.25 | $15.25 | 102,667 |
| 2024-06-06 | $15.65 | $15.74 | $15.34 | $15.49 | $15.49 | 111,734 |
| 2024-06-05 | $15.57 | $15.73 | $15.24 | $15.72 | $15.72 | 183,181 |
| 2024-06-04 | $15.39 | $15.61 | $15.28 | $15.44 | $15.44 | 178,767 |
| 2024-06-03 | $16.14 | $16.14 | $15.47 | $15.58 | $15.58 | 126,180 |
| 2024-05-31 | $16.20 | $16.23 | $15.78 | $15.87 | $15.87 | 240,021 |
| 2024-05-30 | $16.16 | $16.38 | $16.09 | $16.22 | $16.22 | 143,280 |
| 2024-05-29 | $16.03 | $16.33 | $15.92 | $15.97 | $15.97 | 84,527 |
| 2024-05-28 | $16.23 | $16.51 | $16.15 | $16.37 | $16.37 | 102,073 |
| 2024-05-24 | $16.10 | $16.14 | $15.79 | $16.04 | $16.04 | 71,895 |
| 2024-05-23 | $16.71 | $16.71 | $15.90 | $15.98 | $15.98 | 70,796 |
| 2024-05-22 | $16.61 | $16.82 | $16.52 | $16.68 | $16.68 | 101,300 |
| 2024-05-21 | $16.93 | $16.93 | $16.55 | $16.70 | $16.70 | 77,242 |
| 2024-05-20 | $16.76 | $17.18 | $16.76 | $17.02 | $17.02 | 102,034 |
| 2024-05-17 | $16.32 | $16.90 | $16.32 | $16.86 | $16.86 | 102,089 |
| 2024-05-16 | $16.12 | $16.73 | $16.12 | $16.33 | $16.33 | 184,169 |
| 2024-05-15 | $16.43 | $16.43 | $16.02 | $16.18 | $16.18 | 84,998 |
| 2024-05-14 | $16.35 | $16.56 | $16.23 | $16.30 | $16.30 | 171,781 |
| 2024-05-13 | $16.17 | $16.18 | $15.84 | $16.04 | $16.04 | 104,288 |
| 2024-05-10 | $16.09 | $16.11 | $15.77 | $16.04 | $16.04 | 86,584 |
| 2024-05-09 | $15.86 | $16.07 | $15.77 | $16.05 | $16.05 | 132,076 |
| 2024-05-08 | $15.34 | $16.00 | $15.34 | $15.78 | $15.78 | 253,722 |
| 2024-05-07 | $15.95 | $15.96 | $15.55 | $15.57 | $15.57 | 135,329 |
| 2024-05-06 | $15.50 | $16.14 | $15.34 | $15.89 | $15.89 | 209,326 |
| 2024-05-03 | $15.25 | $15.38 | $14.63 | $15.32 | $15.32 | 522,494 |
| 2024-05-02 | $14.97 | $15.43 | $14.72 | $14.80 | $14.80 | 183,721 |
| 2024-05-01 | $14.92 | $15.40 | $14.89 | $14.96 | $14.96 | 104,884 |
| 2024-04-30 | $15.27 | $15.40 | $14.83 | $14.98 | $14.98 | 115,508 |
| 2024-04-29 | $15.90 | $16.09 | $15.56 | $15.62 | $15.62 | 269,200 |
| 2024-04-26 | $15.47 | $16.07 | $15.47 | $15.78 | $15.78 | 101,112 |
| 2024-04-25 | $15.07 | $15.37 | $14.89 | $15.35 | $15.35 | 147,093 |
| 2024-04-24 | $15.26 | $15.42 | $15.13 | $15.25 | $15.25 | 106,565 |
| 2024-04-23 | $15.26 | $15.63 | $15.25 | $15.38 | $15.38 | 125,247 |
| 2024-04-22 | $15.64 | $15.64 | $15.27 | $15.32 | $15.32 | 195,312 |
| 2024-04-19 | $15.20 | $15.83 | $15.20 | $15.61 | $15.61 | 98,497 |
| 2024-04-18 | $15.15 | $15.48 | $15.13 | $15.35 | $15.35 | 101,158 |
| 2024-04-17 | $15.95 | $15.95 | $15.06 | $15.07 | $15.07 | 89,638 |
| 2024-04-16 | $15.99 | $16.15 | $15.79 | $15.81 | $15.81 | 93,372 |
| 2024-04-15 | $16.12 | $16.12 | $15.66 | $16.03 | $16.03 | 75,503 |
| 2024-04-12 | $16.34 | $16.43 | $15.81 | $15.94 | $15.94 | 249,165 |
| 2024-04-11 | $16.46 | $16.60 | $16.31 | $16.53 | $16.53 | 53,982 |
| 2024-04-10 | $17.19 | $17.19 | $16.22 | $16.41 | $16.41 | 111,258 |
| 2024-04-09 | $17.66 | $17.79 | $17.55 | $17.68 | $17.68 | 72,719 |
| 2024-04-08 | $17.77 | $17.88 | $17.58 | $17.62 | $17.62 | 62,490 |
| 2024-04-05 | $17.40 | $17.66 | $17.29 | $17.54 | $17.54 | 67,391 |
| 2024-04-04 | $17.82 | $17.97 | $17.31 | $17.40 | $17.40 | 73,251 |
| 2024-04-03 | $17.22 | $17.72 | $17.22 | $17.58 | $17.58 | 81,202 |
| 2024-04-02 | $17.85 | $17.85 | $17.36 | $17.45 | $17.45 | 90,080 |
| 2024-04-01 | $18.24 | $18.57 | $17.85 | $18.18 | $18.18 | 109,831 |
| 2024-03-28 | $18.00 | $18.45 | $17.96 | $18.44 | $18.44 | 131,508 |
| 2024-03-27 | $17.19 | $17.93 | $17.19 | $17.90 | $17.90 | 217,545 |
| 2024-03-26 | $17.58 | $17.58 | $16.99 | $17.05 | $17.05 | 103,371 |
| 2024-03-25 | $17.66 | $17.89 | $17.47 | $17.48 | $17.48 | 54,036 |
| 2024-03-22 | $17.71 | $18.11 | $17.65 | $17.65 | $17.65 | 83,574 |
| 2024-03-21 | $17.13 | $17.92 | $17.13 | $17.74 | $17.74 | 105,106 |
| 2024-03-20 | $16.45 | $17.14 | $16.41 | $17.09 | $17.09 | 59,030 |
| 2024-03-19 | $16.49 | $16.63 | $16.41 | $16.45 | $16.45 | 52,596 |
| 2024-03-18 | $16.76 | $16.78 | $16.49 | $16.52 | $16.52 | 81,813 |
| 2024-03-15 | $16.66 | $17.18 | $16.56 | $16.75 | $16.75 | 220,386 |
| 2024-03-14 | $16.93 | $16.97 | $16.51 | $16.70 | $16.70 | 123,672 |
| 2024-03-13 | $16.56 | $17.18 | $16.56 | $17.05 | $17.05 | 90,503 |
| 2024-03-12 | $16.57 | $16.74 | $16.47 | $16.64 | $16.64 | 67,356 |
| 2024-03-11 | $16.85 | $16.85 | $16.59 | $16.62 | $16.62 | 55,015 |
| 2024-03-08 | $16.93 | $17.03 | $16.81 | $16.85 | $16.85 | 67,066 |
| 2024-03-07 | $16.86 | $17.35 | $16.68 | $16.76 | $16.76 | 53,761 |
| 2024-03-06 | $16.88 | $17.09 | $16.73 | $16.76 | $16.76 | 80,749 |
| 2024-03-05 | $16.47 | $17.07 | $16.27 | $16.73 | $16.73 | 117,201 |
| 2024-03-04 | $17.65 | $17.65 | $16.54 | $16.61 | $16.61 | 119,936 |
| 2024-03-01 | $17.70 | $18.01 | $16.84 | $17.66 | $17.66 | 161,461 |
| 2024-02-29 | $18.40 | $18.40 | $16.37 | $17.57 | $17.57 | 262,191 |
| 2024-02-28 | $18.36 | $18.53 | $18.22 | $18.22 | $18.22 | 84,871 |
| 2024-02-27 | $18.55 | $18.85 | $18.49 | $18.61 | $18.61 | 62,096 |
| 2024-02-26 | $18.19 | $18.68 | $18.19 | $18.42 | $18.42 | 96,580 |
| 2024-02-23 | $18.09 | $18.35 | $17.85 | $18.27 | $18.27 | 56,933 |
| 2024-02-22 | $18.17 | $18.38 | $17.99 | $18.17 | $18.17 | 117,792 |
| 2024-02-21 | $18.48 | $18.48 | $18.05 | $18.24 | $18.24 | 96,417 |
| 2024-02-20 | $18.04 | $18.73 | $18.04 | $18.49 | $18.49 | 136,260 |
| 2024-02-16 | $18.50 | $18.57 | $18.35 | $18.37 | $18.37 | 67,667 |
| 2024-02-15 | $18.47 | $18.82 | $18.19 | $18.74 | $18.74 | 115,793 |
| 2024-02-14 | $18.08 | $18.34 | $17.71 | $18.26 | $18.26 | 84,999 |
| 2024-02-13 | $18.56 | $18.59 | $17.79 | $17.83 | $17.83 | 122,591 |
| 2024-02-12 | $18.72 | $19.34 | $18.71 | $19.23 | $19.23 | 124,269 |
| 2024-02-09 | $18.38 | $18.72 | $18.32 | $18.61 | $18.61 | 57,221 |
| 2024-02-08 | $18.27 | $18.39 | $18.14 | $18.37 | $18.37 | 52,480 |
| 2024-02-07 | $18.40 | $18.49 | $18.15 | $18.27 | $18.27 | 45,384 |
| 2024-02-06 | $17.96 | $18.49 | $17.96 | $18.39 | $18.39 | 47,293 |
| 2024-02-05 | $18.03 | $18.11 | $17.60 | $18.01 | $18.01 | 59,833 |
| 2024-02-02 | $18.02 | $18.43 | $17.97 | $18.24 | $18.24 | 61,498 |
| 2024-02-01 | $17.92 | $18.45 | $17.92 | $18.36 | $18.36 | 97,262 |
| 2024-01-31 | $18.42 | $18.42 | $17.79 | $17.79 | $17.79 | 105,844 |
| 2024-01-30 | $18.26 | $18.50 | $18.09 | $18.47 | $18.47 | 82,663 |
| 2024-01-29 | $18.23 | $18.34 | $17.86 | $18.33 | $18.33 | 127,044 |
| 2024-01-26 | $18.73 | $18.80 | $18.24 | $18.28 | $18.28 | 65,813 |
| 2024-01-25 | $18.36 | $18.59 | $18.15 | $18.58 | $18.58 | 82,161 |
| 2024-01-24 | $18.27 | $18.27 | $17.82 | $17.97 | $17.97 | 57,835 |
| 2024-01-23 | $17.91 | $18.05 | $17.68 | $17.95 | $17.95 | 77,630 |
| 2024-01-22 | $17.16 | $17.62 | $17.16 | $17.62 | $17.62 | 54,993 |
| 2024-01-19 | $16.88 | $16.95 | $16.63 | $16.94 | $16.94 | 67,986 |
| 2024-01-18 | $16.98 | $17.04 | $16.65 | $16.86 | $16.86 | 46,317 |
| 2024-01-17 | $17.09 | $17.34 | $16.77 | $16.88 | $16.88 | 77,160 |
| 2024-01-16 | $17.62 | $17.72 | $17.29 | $17.40 | $17.40 | 71,772 |
| 2024-01-12 | $18.02 | $18.18 | $17.77 | $17.90 | $17.90 | 112,064 |
| 2024-01-11 | $17.72 | $17.83 | $17.56 | $17.75 | $17.75 | 67,496 |
| 2024-01-10 | $17.31 | $17.88 | $17.31 | $17.86 | $17.86 | 104,431 |
| 2024-01-09 | $17.50 | $17.50 | $17.18 | $17.44 | $17.44 | 61,202 |
| 2024-01-08 | $17.78 | $17.95 | $17.59 | $17.79 | $17.79 | 55,242 |
| 2024-01-05 | $17.96 | $18.33 | $17.88 | $17.89 | $17.89 | 131,668 |
| 2024-01-04 | $18.18 | $18.25 | $18.02 | $18.07 | $18.07 | 93,447 |
| 2024-01-03 | $18.89 | $18.89 | $18.02 | $18.13 | $18.13 | 130,461 |
| 2024-01-02 | $19.48 | $19.67 | $18.95 | $19.10 | $19.10 | 123,334 |
| 2023-12-29 | $19.70 | $19.75 | $19.43 | $19.57 | $19.57 | 152,452 |
| 2023-12-28 | $19.40 | $19.77 | $19.33 | $19.70 | $19.70 | 79,452 |
| 2023-12-27 | $19.66 | $19.75 | $19.42 | $19.55 | $19.55 | 76,038 |
| 2023-12-26 | $19.78 | $19.80 | $19.26 | $19.56 | $19.56 | 109,760 |
| 2023-12-22 | $19.33 | $19.91 | $19.24 | $19.74 | $19.74 | 155,390 |
| 2023-12-21 | $19.45 | $19.49 | $19.07 | $19.33 | $19.33 | 166,873 |
| 2023-12-20 | $18.82 | $19.55 | $18.80 | $19.10 | $19.10 | 167,431 |
| 2023-12-19 | $18.33 | $18.85 | $18.10 | $18.82 | $18.82 | 98,463 |
| 2023-12-18 | $18.04 | $18.24 | $17.80 | $18.08 | $18.08 | 89,319 |
| 2023-12-15 | $18.43 | $18.43 | $17.82 | $17.99 | $17.99 | 188,532 |
| 2023-12-14 | $18.08 | $18.42 | $17.89 | $18.24 | $18.24 | 129,673 |
| 2023-12-13 | $16.99 | $17.60 | $16.44 | $17.56 | $17.56 | 87,540 |
| 2023-12-12 | $17.45 | $17.45 | $16.97 | $17.03 | $17.03 | 44,649 |
| 2023-12-11 | $17.04 | $17.44 | $16.94 | $17.37 | $17.37 | 62,003 |
| 2023-12-08 | $16.92 | $17.17 | $16.89 | $16.95 | $16.95 | 53,731 |
| 2023-12-07 | $16.75 | $17.02 | $16.54 | $16.99 | $16.99 | 63,763 |
| 2023-12-06 | $17.09 | $17.20 | $16.61 | $16.66 | $16.66 | 54,365 |
| 2023-12-05 | $16.76 | $17.01 | $16.59 | $16.87 | $16.87 | 67,622 |
| 2023-12-04 | $16.64 | $16.98 | $16.64 | $16.94 | $16.94 | 61,583 |
| 2023-12-01 | $16.06 | $16.80 | $15.92 | $16.76 | $16.76 | 95,497 |
| 2023-11-30 | $16.75 | $16.75 | $16.00 | $16.00 | $16.00 | 114,186 |
| 2023-11-29 | $16.50 | $17.02 | $16.47 | $16.60 | $16.60 | 105,128 |
| 2023-11-28 | $16.33 | $16.37 | $16.13 | $16.20 | $16.20 | 50,342 |
| 2023-11-27 | $16.51 | $16.51 | $16.35 | $16.45 | $16.45 | 72,173 |
| 2023-11-24 | $16.52 | $16.72 | $16.52 | $16.54 | $16.54 | 36,313 |
| 2023-11-22 | $16.64 | $16.81 | $16.42 | $16.44 | $16.44 | 45,174 |
| 2023-11-21 | $16.51 | $16.83 | $16.39 | $16.42 | $16.42 | 62,490 |
| 2023-11-20 | $16.60 | $16.84 | $16.59 | $16.68 | $16.68 | 64,892 |
| 2023-11-17 | $16.47 | $16.75 | $16.30 | $16.60 | $16.60 | 145,165 |
| 2023-11-16 | $16.69 | $16.87 | $16.22 | $16.26 | $16.26 | 75,413 |
| 2023-11-15 | $17.16 | $17.65 | $16.72 | $16.73 | $16.73 | 101,963 |
| 2023-11-14 | $16.93 | $17.29 | $16.90 | $17.25 | $17.25 | 94,970 |
| 2023-11-13 | $15.99 | $16.33 | $15.80 | $16.22 | $16.22 | 57,502 |
| 2023-11-10 | $15.92 | $16.06 | $15.64 | $16.00 | $16.00 | 79,934 |
| 2023-11-09 | $16.18 | $16.18 | $15.58 | $15.82 | $15.82 | 109,759 |
| 2023-11-08 | $16.49 | $16.51 | $16.06 | $16.18 | $16.18 | 75,762 |
| 2023-11-07 | $16.27 | $16.58 | $16.06 | $16.42 | $16.42 | 138,587 |
| 2023-11-06 | $16.99 | $16.99 | $16.32 | $16.39 | $16.39 | 144,921 |
| 2023-11-03 | $17.18 | $17.92 | $16.70 | $16.88 | $16.88 | 152,791 |
| 2023-11-02 | $16.96 | $16.96 | $15.86 | $16.60 | $16.60 | 365,535 |
| 2023-11-01 | $16.17 | $16.24 | $15.96 | $16.18 | $16.18 | 95,392 |
| 2023-10-31 | $16.27 | $16.67 | $16.23 | $16.27 | $16.27 | 119,334 |
| 2023-10-30 | $16.35 | $16.55 | $16.01 | $16.40 | $16.40 | 120,619 |
| 2023-10-27 | $16.62 | $16.82 | $15.98 | $16.08 | $16.08 | 111,030 |
| 2023-10-26 | $16.47 | $17.06 | $16.47 | $16.71 | $16.71 | 67,568 |
| 2023-10-25 | $16.41 | $16.49 | $16.22 | $16.34 | $16.34 | 94,413 |
| 2023-10-24 | $16.59 | $16.80 | $16.33 | $16.52 | $16.52 | 89,522 |
| 2023-10-23 | $16.87 | $16.99 | $16.31 | $16.41 | $16.41 | 93,838 |
| 2023-10-20 | $16.75 | $16.90 | $16.58 | $16.83 | $16.83 | 103,271 |
| 2023-10-19 | $17.10 | $17.26 | $16.57 | $16.67 | $16.67 | 68,478 |
| 2023-10-18 | $17.71 | $17.73 | $17.21 | $17.22 | $17.22 | 90,529 |
| 2023-10-17 | $17.62 | $18.21 | $17.62 | $17.85 | $17.85 | 114,969 |
| 2023-10-16 | $17.89 | $18.20 | $17.79 | $17.89 | $17.89 | 56,386 |
| 2023-10-13 | $18.26 | $18.26 | $17.51 | $17.55 | $17.55 | 76,790 |
| 2023-10-12 | $18.77 | $18.77 | $17.95 | $18.23 | $18.23 | 55,085 |
| 2023-10-11 | $18.80 | $18.93 | $18.60 | $18.74 | $18.74 | 67,311 |
| 2023-10-10 | $18.54 | $18.89 | $18.53 | $18.61 | $18.61 | 96,307 |
| 2023-10-09 | $18.42 | $18.48 | $18.24 | $18.38 | $18.38 | 52,572 |
| 2023-10-06 | $18.14 | $18.89 | $18.14 | $18.60 | $18.60 | 111,257 |
| 2023-10-05 | $18.37 | $18.37 | $17.71 | $18.26 | $18.26 | 117,573 |
| 2023-10-04 | $18.49 | $18.72 | $18.30 | $18.39 | $18.39 | 91,813 |
| 2023-10-03 | $19.10 | $19.10 | $18.46 | $18.56 | $18.56 | 102,425 |
| 2023-10-02 | $19.90 | $19.92 | $19.10 | $19.33 | $19.33 | 72,774 |
| 2023-09-29 | $20.16 | $20.18 | $19.72 | $20.07 | $20.07 | 71,935 |
| 2023-09-28 | $19.79 | $20.26 | $19.79 | $20.03 | $20.03 | 64,850 |
| 2023-09-27 | $19.31 | $19.89 | $19.31 | $19.89 | $19.89 | 79,649 |
| 2023-09-26 | $19.67 | $19.86 | $19.29 | $19.30 | $19.30 | 93,903 |
| 2023-09-25 | $19.57 | $19.98 | $19.57 | $19.86 | $19.86 | 43,684 |
| 2023-09-22 | $20.09 | $20.13 | $19.37 | $19.71 | $19.71 | 67,502 |
| 2023-09-21 | $19.67 | $20.23 | $19.41 | $19.98 | $19.98 | 72,525 |
| 2023-09-20 | $19.22 | $20.52 | $19.13 | $19.96 | $19.96 | 138,641 |
| 2023-09-19 | $18.82 | $19.30 | $18.82 | $19.01 | $19.01 | 62,943 |
| 2023-09-18 | $18.55 | $18.84 | $18.46 | $18.78 | $18.78 | 76,809 |
| 2023-09-15 | $18.93 | $19.06 | $18.47 | $18.57 | $18.57 | 191,493 |
| 2023-09-14 | $18.78 | $19.08 | $18.78 | $19.03 | $19.03 | 54,092 |
| 2023-09-13 | $19.13 | $19.13 | $18.66 | $18.67 | $18.67 | 46,636 |
| 2023-09-12 | $19.13 | $19.48 | $19.05 | $19.09 | $19.09 | 47,157 |
| 2023-09-11 | $19.22 | $19.28 | $19.00 | $19.12 | $19.12 | 57,373 |
| 2023-09-08 | $19.46 | $19.46 | $19.05 | $19.15 | $19.15 | 73,874 |
| 2023-09-07 | $19.56 | $19.59 | $19.01 | $19.32 | $19.32 | 77,378 |
| 2023-09-06 | $20.08 | $20.14 | $19.65 | $19.72 | $19.72 | 47,260 |
| 2023-09-05 | $20.79 | $20.79 | $19.71 | $19.96 | $19.96 | 55,920 |
| 2023-09-01 | $20.65 | $21.33 | $20.65 | $21.06 | $21.06 | 73,926 |
| 2023-08-31 | $20.44 | $20.90 | $20.38 | $20.55 | $20.55 | 96,165 |
| 2023-08-30 | $19.93 | $20.26 | $19.93 | $20.24 | $20.24 | 54,171 |
| 2023-08-29 | $20.18 | $20.18 | $19.88 | $19.91 | $19.91 | 81,325 |
| 2023-08-28 | $20.09 | $20.48 | $20.06 | $20.13 | $20.13 | 46,016 |
| 2023-08-25 | $20.17 | $20.31 | $19.78 | $20.03 | $20.03 | 82,401 |
| 2023-08-24 | $20.99 | $21.11 | $20.00 | $20.03 | $20.03 | 74,169 |
| 2023-08-23 | $20.58 | $21.34 | $20.58 | $21.14 | $21.14 | 80,519 |
| 2023-08-22 | $21.26 | $21.26 | $20.67 | $20.70 | $20.70 | 59,700 |
| 2023-08-21 | $21.28 | $21.35 | $21.02 | $21.14 | $21.14 | 70,036 |
| 2023-08-18 | $20.86 | $21.43 | $20.86 | $21.22 | $21.22 | 60,386 |
| 2023-08-17 | $21.70 | $21.70 | $20.97 | $21.08 | $21.08 | 92,447 |
| 2023-08-16 | $22.10 | $22.32 | $21.48 | $21.48 | $21.48 | 136,372 |
| 2023-08-15 | $22.66 | $22.66 | $22.11 | $22.26 | $22.26 | 79,640 |
| 2023-08-14 | $22.50 | $22.73 | $22.20 | $22.73 | $22.73 | 97,246 |
| 2023-08-11 | $22.88 | $23.04 | $22.60 | $22.67 | $22.67 | 86,309 |
| 2023-08-10 | $23.44 | $23.46 | $22.69 | $23.02 | $23.02 | 127,448 |
| 2023-08-09 | $23.74 | $23.74 | $23.11 | $23.44 | $23.44 | 113,348 |
| 2023-08-08 | $24.06 | $24.06 | $23.37 | $23.82 | $23.82 | 91,813 |
| 2023-08-07 | $24.08 | $24.51 | $23.90 | $24.47 | $24.47 | 139,965 |
| 2023-08-04 | $23.49 | $24.48 | $23.33 | $23.95 | $23.95 | 249,090 |
| 2023-08-03 | $24.21 | $24.21 | $22.40 | $23.49 | $23.49 | 306,239 |
| 2023-08-02 | $20.45 | $20.71 | $20.40 | $20.59 | $20.59 | 76,454 |
| 2023-08-01 | $20.25 | $20.92 | $20.25 | $20.83 | $20.83 | 63,630 |
| 2023-07-31 | $19.97 | $20.47 | $19.97 | $20.44 | $20.44 | 173,060 |
| 2023-07-28 | $20.00 | $20.34 | $19.88 | $19.94 | $19.94 | 77,456 |
| 2023-07-27 | $20.00 | $20.00 | $19.51 | $19.84 | $19.84 | 98,777 |
| 2023-07-26 | $19.52 | $20.07 | $19.52 | $19.87 | $19.87 | 64,811 |
| 2023-07-25 | $19.77 | $19.77 | $19.42 | $19.61 | $19.61 | 77,033 |
| 2023-07-24 | $19.93 | $20.08 | $19.70 | $19.87 | $19.87 | 79,288 |
| 2023-07-21 | $20.18 | $20.18 | $19.91 | $19.97 | $19.97 | 93,417 |
| 2023-07-20 | $19.50 | $20.01 | $19.45 | $19.99 | $19.99 | 113,604 |
| 2023-07-19 | $19.61 | $19.69 | $19.36 | $19.54 | $19.54 | 107,231 |
| 2023-07-18 | $19.17 | $19.69 | $19.17 | $19.57 | $19.57 | 145,669 |
| 2023-07-17 | $19.18 | $19.42 | $19.04 | $19.16 | $19.16 | 78,515 |
| 2023-07-14 | $19.26 | $19.31 | $18.85 | $19.18 | $19.18 | 84,398 |
| 2023-07-13 | $19.91 | $19.91 | $19.18 | $19.23 | $19.23 | 117,172 |
| 2023-07-12 | $19.98 | $20.16 | $19.77 | $19.83 | $19.83 | 154,593 |
| 2023-07-11 | $19.02 | $19.57 | $19.02 | $19.56 | $19.56 | 128,369 |
| 2023-07-10 | $18.64 | $19.05 | $18.64 | $18.98 | $18.98 | 85,968 |
| 2023-07-07 | $18.46 | $18.89 | $18.46 | $18.72 | $18.72 | 137,849 |
| 2023-07-06 | $18.47 | $18.63 | $18.10 | $18.39 | $18.39 | 112,922 |
| 2023-07-05 | $18.68 | $18.88 | $18.36 | $18.75 | $18.75 | 153,501 |
| 2023-07-03 | $18.71 | $19.03 | $18.63 | $18.87 | $18.87 | 43,973 |
| 2023-06-30 | $18.87 | $19.11 | $18.61 | $18.85 | $18.85 | 122,067 |
| 2023-06-29 | $17.95 | $18.81 | $17.76 | $18.66 | $18.66 | 165,501 |
| 2023-06-28 | $17.52 | $17.92 | $17.30 | $17.86 | $17.86 | 114,370 |
| 2023-06-27 | $17.26 | $17.59 | $17.17 | $17.52 | $17.52 | 105,931 |
| 2023-06-26 | $17.06 | $17.83 | $17.06 | $17.20 | $17.20 | 91,311 |
| 2023-06-23 | $17.33 | $17.67 | $17.11 | $17.15 | $17.15 | 178,484 |
| 2023-06-22 | $17.89 | $17.89 | $17.32 | $17.68 | $17.68 | 72,974 |
| 2023-06-21 | $17.87 | $18.12 | $17.74 | $18.00 | $18.00 | 125,202 |
| 2023-06-20 | $17.61 | $17.92 | $17.25 | $17.92 | $17.92 | 120,548 |
| 2023-06-16 | $18.28 | $18.28 | $17.72 | $17.77 | $17.77 | 131,325 |
| 2023-06-15 | $17.76 | $18.25 | $17.76 | $18.11 | $18.11 | 91,973 |
| 2023-06-14 | $18.47 | $18.47 | $17.91 | $17.97 | $17.97 | 59,914 |
| 2023-06-13 | $18.23 | $18.54 | $18.11 | $18.30 | $18.30 | 84,673 |
| 2023-06-12 | $18.16 | $18.37 | $18.12 | $18.17 | $18.17 | 60,571 |
| 2023-06-09 | $17.96 | $18.20 | $17.90 | $18.09 | $18.09 | 66,219 |
| 2023-06-08 | $18.56 | $18.56 | $17.97 | $18.08 | $18.08 | 69,087 |
| 2023-06-07 | $18.12 | $18.78 | $18.12 | $18.57 | $18.57 | 170,155 |
| 2023-06-06 | $17.06 | $18.14 | $17.06 | $17.99 | $17.99 | 114,756 |
| 2023-06-05 | $17.32 | $17.49 | $16.93 | $17.12 | $17.12 | 133,546 |
| 2023-06-02 | $16.66 | $17.50 | $16.60 | $17.50 | $17.50 | 111,063 |
| 2023-06-01 | $16.29 | $16.37 | $16.00 | $16.37 | $16.37 | 108,567 |
| 2023-05-31 | $16.55 | $16.55 | $15.92 | $16.36 | $16.36 | 195,693 |
| 2023-05-30 | $16.57 | $16.77 | $16.39 | $16.66 | $16.66 | 123,554 |
| 2023-05-26 | $16.23 | $16.60 | $16.23 | $16.51 | $16.51 | 62,733 |
| 2023-05-25 | $16.07 | $16.36 | $15.81 | $16.19 | $16.19 | 84,990 |
| 2023-05-24 | $16.17 | $16.25 | $15.70 | $16.16 | $16.16 | 142,046 |
| 2023-05-23 | $16.27 | $16.42 | $16.08 | $16.27 | $16.27 | 133,697 |
| 2023-05-22 | $15.99 | $16.42 | $15.99 | $16.27 | $16.27 | 100,690 |
| 2023-05-19 | $16.53 | $16.53 | $15.85 | $15.98 | $15.98 | 76,561 |
| 2023-05-18 | $15.44 | $16.20 | $15.42 | $16.13 | $16.13 | 92,180 |
| 2023-05-17 | $14.27 | $15.65 | $14.18 | $15.54 | $15.54 | 166,561 |
| 2023-05-16 | $14.89 | $14.89 | $14.20 | $14.23 | $14.23 | 81,206 |
| 2023-05-15 | $15.51 | $15.51 | $14.74 | $14.93 | $14.93 | 130,786 |
| 2023-05-12 | $15.79 | $15.79 | $15.11 | $15.26 | $15.26 | 140,065 |
| 2023-05-11 | $16.40 | $16.59 | $15.75 | $15.78 | $15.78 | 152,860 |
| 2023-05-10 | $16.85 | $16.88 | $16.20 | $16.50 | $16.50 | 131,059 |
| 2023-05-09 | $16.26 | $16.61 | $16.26 | $16.59 | $16.59 | 135,471 |
| 2023-05-08 | $16.36 | $16.59 | $16.22 | $16.40 | $16.40 | 161,576 |
| 2023-05-05 | $17.09 | $17.09 | $15.95 | $16.34 | $16.34 | 207,934 |
| 2023-05-04 | $19.39 | $19.39 | $16.46 | $16.82 | $16.82 | 381,563 |
| 2023-05-03 | $18.89 | $19.69 | $18.89 | $19.16 | $19.16 | 336,864 |
| 2023-05-02 | $18.68 | $19.02 | $18.52 | $18.99 | $18.99 | 158,301 |
| 2023-05-01 | $18.87 | $19.47 | $18.79 | $18.88 | $18.88 | 111,182 |
| 2023-04-28 | $18.09 | $18.90 | $18.09 | $18.83 | $18.83 | 144,379 |
| 2023-04-27 | $17.88 | $18.16 | $17.69 | $18.06 | $18.06 | 169,136 |
| 2023-04-26 | $18.17 | $18.17 | $17.73 | $17.85 | $17.85 | 119,888 |
| 2023-04-25 | $18.52 | $18.73 | $18.30 | $18.32 | $18.32 | 103,456 |
| 2023-04-24 | $18.66 | $18.87 | $18.44 | $18.70 | $18.70 | 413,690 |
| 2023-04-21 | $18.95 | $19.04 | $18.30 | $18.65 | $18.65 | 243,325 |
| 2023-04-20 | $18.79 | $19.14 | $18.72 | $18.99 | $18.99 | 171,449 |
| 2023-04-19 | $18.73 | $19.10 | $18.59 | $18.98 | $18.98 | 318,774 |
| 2023-04-18 | $19.07 | $19.11 | $18.73 | $18.81 | $18.81 | 131,081 |
| 2023-04-17 | $18.70 | $19.01 | $18.60 | $18.96 | $18.96 | 243,090 |
| 2023-04-14 | $18.55 | $18.74 | $18.44 | $18.63 | $18.63 | 161,566 |
| 2023-04-13 | $18.56 | $18.68 | $18.47 | $18.62 | $18.62 | 159,316 |
| 2023-04-12 | $18.62 | $18.74 | $18.40 | $18.42 | $18.42 | 102,515 |
| 2023-04-11 | $18.30 | $18.66 | $18.30 | $18.46 | $18.46 | 140,767 |
| 2023-04-10 | $17.50 | $18.21 | $17.50 | $18.11 | $18.11 | 95,146 |
| 2023-04-06 | $17.86 | $17.99 | $17.44 | $17.59 | $17.59 | 104,834 |
| 2023-04-05 | $17.80 | $18.05 | $17.50 | $17.96 | $17.96 | 108,230 |
| 2023-04-04 | $18.67 | $18.67 | $17.70 | $17.85 | $17.85 | 126,042 |
| 2023-04-03 | $18.70 | $18.98 | $18.58 | $18.69 | $18.69 | 111,645 |
| 2023-03-31 | $18.34 | $18.75 | $18.34 | $18.70 | $18.70 | 145,827 |
| 2023-03-30 | $18.34 | $18.42 | $18.10 | $18.17 | $18.17 | 108,433 |
| 2023-03-29 | $18.39 | $18.46 | $18.06 | $18.22 | $18.22 | 114,460 |
| 2023-03-28 | $17.82 | $18.18 | $17.80 | $18.18 | $18.18 | 127,371 |
| 2023-03-27 | $17.99 | $18.03 | $17.73 | $17.93 | $17.93 | 160,423 |
| 2023-03-24 | $17.50 | $18.01 | $17.41 | $17.74 | $17.74 | 157,517 |
| 2023-03-23 | $17.71 | $17.84 | $17.43 | $17.64 | $17.64 | 136,489 |
| 2023-03-22 | $18.00 | $18.19 | $17.56 | $17.59 | $17.59 | 158,201 |
| 2023-03-21 | $17.86 | $18.35 | $17.80 | $17.98 | $17.98 | 177,083 |
| 2023-03-20 | $17.52 | $17.66 | $17.37 | $17.50 | $17.50 | 186,654 |
| 2023-03-17 | $17.73 | $17.73 | $16.87 | $17.33 | $17.33 | 502,880 |
| 2023-03-16 | $17.11 | $18.11 | $16.87 | $17.81 | $17.81 | 269,332 |
| 2023-03-15 | $17.41 | $17.69 | $17.16 | $17.42 | $17.42 | 175,672 |
| 2023-03-14 | $17.95 | $18.39 | $17.85 | $17.94 | $17.94 | 220,999 |
| 2023-03-13 | $18.41 | $18.59 | $17.35 | $17.43 | $17.43 | 115,680 |
| 2023-03-10 | $19.44 | $19.44 | $18.63 | $18.76 | $18.76 | 137,557 |
| 2023-03-09 | $19.83 | $20.12 | $19.47 | $19.50 | $19.50 | 322,523 |
| 2023-03-08 | $19.95 | $20.08 | $19.69 | $19.98 | $19.98 | 123,996 |
| 2023-03-07 | $20.10 | $20.29 | $19.84 | $19.97 | $19.97 | 144,778 |
| 2023-03-06 | $20.40 | $20.74 | $19.98 | $20.07 | $20.07 | 189,515 |
| 2023-03-03 | $21.00 | $21.16 | $20.17 | $20.43 | $20.43 | 334,182 |
| 2023-03-02 | $23.60 | $23.76 | $20.89 | $21.06 | $21.06 | 234,960 |
| 2023-03-01 | $23.85 | $24.19 | $23.70 | $23.91 | $23.91 | 83,841 |
| 2023-02-28 | $23.45 | $24.25 | $23.45 | $23.81 | $23.81 | 113,395 |
| 2023-02-27 | $23.51 | $23.64 | $23.15 | $23.30 | $23.30 | 70,614 |
| 2023-02-24 | $23.15 | $23.26 | $22.65 | $23.22 | $23.22 | 79,495 |
| 2023-02-23 | $23.36 | $23.74 | $22.98 | $23.51 | $23.51 | 95,942 |
| 2023-02-22 | $23.79 | $23.79 | $22.96 | $23.14 | $23.14 | 72,482 |
| 2023-02-21 | $23.58 | $24.12 | $23.58 | $23.78 | $23.78 | 74,683 |
| 2023-02-17 | $24.10 | $24.26 | $23.87 | $23.89 | $23.89 | 66,742 |
| 2023-02-16 | $23.45 | $24.01 | $23.32 | $24.00 | $24.00 | 59,501 |
| 2023-02-15 | $22.99 | $23.87 | $22.99 | $23.82 | $23.82 | 65,375 |
| 2023-02-14 | $23.11 | $23.66 | $23.11 | $23.29 | $23.29 | 130,195 |
| 2023-02-13 | $23.24 | $23.64 | $22.95 | $23.55 | $23.55 | 43,524 |
| 2023-02-10 | $22.71 | $23.38 | $22.63 | $23.08 | $23.08 | 158,857 |
| 2023-02-09 | $23.48 | $23.68 | $22.79 | $22.85 | $22.85 | 80,894 |
| 2023-02-08 | $23.33 | $23.54 | $22.98 | $23.18 | $23.18 | 54,909 |
| 2023-02-07 | $23.51 | $23.62 | $23.09 | $23.42 | $23.42 | 89,609 |
| 2023-02-06 | $23.79 | $23.79 | $23.06 | $23.63 | $23.63 | 86,292 |
| 2023-02-03 | $22.44 | $24.46 | $22.44 | $23.75 | $23.75 | 147,214 |
| 2023-02-02 | $23.00 | $23.13 | $22.62 | $22.77 | $22.77 | 120,194 |
| 2023-02-01 | $24.40 | $24.51 | $22.06 | $22.97 | $22.97 | 142,096 |
| 2023-01-31 | $24.07 | $24.83 | $24.07 | $24.66 | $24.66 | 111,479 |
| 2023-01-30 | $23.77 | $24.09 | $23.76 | $24.06 | $24.06 | 50,894 |
| 2023-01-27 | $23.73 | $24.06 | $23.64 | $24.03 | $24.03 | 44,488 |
| 2023-01-26 | $23.55 | $23.82 | $23.22 | $23.81 | $23.81 | 49,241 |
| 2023-01-25 | $22.92 | $23.41 | $22.47 | $23.38 | $23.38 | 41,083 |
| 2023-01-24 | $22.63 | $23.20 | $22.63 | $23.08 | $23.08 | 38,334 |
| 2023-01-23 | $22.57 | $22.75 | $22.31 | $22.58 | $22.58 | 35,910 |
| 2023-01-20 | $22.62 | $22.62 | $22.26 | $22.41 | $22.41 | 67,055 |
| 2023-01-19 | $22.15 | $22.35 | $21.61 | $22.34 | $22.34 | 81,393 |
| 2023-01-18 | $22.97 | $23.14 | $22.41 | $22.42 | $22.42 | 52,994 |
| 2023-01-17 | $23.11 | $23.30 | $22.67 | $22.69 | $22.69 | 46,885 |
| 2023-01-13 | $22.51 | $23.15 | $22.51 | $23.05 | $23.05 | 155,363 |
| 2023-01-12 | $22.35 | $23.12 | $21.88 | $23.00 | $23.00 | 52,794 |
| 2023-01-11 | $21.87 | $22.29 | $21.78 | $22.29 | $22.29 | 58,912 |
| 2023-01-10 | $21.79 | $21.83 | $21.17 | $21.83 | $21.83 | 76,871 |
| 2023-01-09 | $22.64 | $22.66 | $21.87 | $21.96 | $21.96 | 51,624 |
| 2023-01-06 | $21.69 | $22.91 | $21.64 | $22.51 | $22.51 | 96,357 |
| 2023-01-05 | $21.24 | $22.01 | $20.86 | $21.56 | $21.56 | 83,796 |
| 2023-01-04 | $22.29 | $22.34 | $21.44 | $21.51 | $21.51 | 92,930 |
| 2023-01-03 | $21.77 | $22.15 | $21.65 | $22.00 | $22.00 | 83,996 |
| 2022-12-30 | $21.49 | $22.00 | $21.42 | $21.56 | $21.56 | 60,327 |
| 2022-12-29 | $20.95 | $21.83 | $20.95 | $21.71 | $21.71 | 81,949 |
| 2022-12-28 | $21.15 | $21.66 | $20.58 | $20.72 | $20.72 | 64,859 |
| 2022-12-27 | $21.38 | $21.38 | $20.97 | $21.28 | $21.28 | 43,842 |
| 2022-12-23 | $21.33 | $21.54 | $21.13 | $21.27 | $21.27 | 46,244 |
| 2022-12-22 | $21.56 | $21.56 | $20.66 | $21.30 | $21.30 | 73,583 |
| 2022-12-21 | $21.82 | $22.20 | $21.78 | $21.91 | $21.91 | 57,853 |
| 2022-12-20 | $21.35 | $21.80 | $21.18 | $21.69 | $21.69 | 39,226 |
| 2022-12-19 | $21.49 | $21.89 | $21.30 | $21.35 | $21.35 | 98,820 |
| 2022-12-16 | $21.97 | $22.20 | $21.63 | $21.64 | $21.64 | 154,340 |
| 2022-12-15 | $22.62 | $22.77 | $22.13 | $22.22 | $22.22 | 81,360 |
| 2022-12-14 | $22.55 | $23.55 | $22.36 | $23.14 | $23.14 | 79,935 |
| 2022-12-13 | $23.48 | $23.54 | $22.65 | $22.90 | $22.90 | 55,296 |
| 2022-12-12 | $22.67 | $22.71 | $22.06 | $22.64 | $22.64 | 61,633 |
| 2022-12-09 | $22.60 | $22.95 | $22.18 | $22.56 | $22.56 | 72,957 |
| 2022-12-08 | $22.35 | $23.04 | $22.11 | $22.73 | $22.73 | 158,325 |
| 2022-12-07 | $22.96 | $23.15 | $22.00 | $22.18 | $22.18 | 412,745 |
| 2022-12-06 | $23.61 | $23.63 | $23.02 | $23.10 | $23.10 | 101,768 |
| 2022-12-05 | $24.11 | $24.15 | $23.05 | $23.66 | $23.66 | 95,714 |
| 2022-12-02 | $23.67 | $24.57 | $23.41 | $24.17 | $24.17 | 161,488 |
| 2022-12-01 | $24.05 | $24.42 | $23.38 | $23.74 | $23.74 | 202,404 |
| 2022-11-30 | $23.48 | $24.11 | $22.93 | $23.69 | $23.69 | 294,633 |
| 2022-11-29 | $23.86 | $23.91 | $23.13 | $23.23 | $23.23 | 128,991 |
| 2022-11-28 | $24.52 | $24.52 | $23.58 | $23.62 | $23.62 | 66,306 |
| 2022-11-25 | $24.19 | $24.63 | $23.96 | $24.51 | $24.51 | 36,031 |
| 2022-11-23 | $24.47 | $24.67 | $23.56 | $24.02 | $24.02 | 101,942 |
| 2022-11-22 | $23.80 | $25.05 | $23.70 | $24.60 | $24.60 | 152,269 |
| 2022-11-21 | $24.01 | $24.03 | $23.39 | $23.65 | $23.65 | 138,229 |
| 2022-11-18 | $24.44 | $24.72 | $24.00 | $24.39 | $24.39 | 149,195 |
| 2022-11-17 | $23.94 | $24.07 | $23.35 | $24.04 | $24.04 | 72,043 |
| 2022-11-16 | $25.45 | $25.45 | $23.30 | $24.04 | $24.04 | 128,760 |
| 2022-11-15 | $24.73 | $25.87 | $24.44 | $25.76 | $25.76 | 112,403 |
| 2022-11-14 | $24.13 | $24.52 | $24.04 | $24.37 | $24.37 | 112,852 |
| 2022-11-11 | $24.19 | $24.81 | $24.12 | $24.48 | $24.48 | 139,969 |
| 2022-11-10 | $24.25 | $24.34 | $23.77 | $24.16 | $24.16 | 207,958 |
| 2022-11-09 | $23.49 | $24.17 | $23.27 | $23.61 | $23.61 | 89,855 |
| 2022-11-08 | $24.42 | $24.46 | $23.46 | $23.75 | $23.75 | 159,584 |
| 2022-11-07 | $23.87 | $24.69 | $23.28 | $24.61 | $24.61 | 288,645 |
| 2022-11-04 | $22.80 | $24.08 | $22.31 | $23.98 | $23.98 | 241,767 |
| 2022-11-03 | $21.50 | $24.55 | $20.87 | $22.68 | $22.68 | 626,144 |
| 2022-11-02 | $20.51 | $21.58 | $20.22 | $21.10 | $21.10 | 217,010 |
| 2022-11-01 | $20.91 | $21.13 | $20.70 | $20.74 | $20.74 | 91,849 |
| 2022-10-31 | $20.58 | $21.14 | $20.22 | $20.87 | $20.87 | 186,837 |
| 2022-10-28 | $20.16 | $20.78 | $19.96 | $20.56 | $20.56 | 154,867 |
| 2022-10-27 | $19.74 | $20.59 | $19.60 | $20.07 | $20.07 | 74,604 |
| 2022-10-26 | $20.15 | $20.15 | $19.48 | $19.52 | $19.52 | 56,606 |
| 2022-10-25 | $19.45 | $20.13 | $19.45 | $19.96 | $19.96 | 103,636 |
| 2022-10-24 | $19.28 | $19.60 | $19.10 | $19.52 | $19.52 | 49,643 |
| 2022-10-21 | $18.60 | $19.19 | $18.56 | $19.12 | $19.12 | 72,355 |
| 2022-10-20 | $18.14 | $18.41 | $17.93 | $18.25 | $18.25 | 40,500 |
| 2022-10-19 | $17.88 | $18.29 | $17.75 | $18.10 | $18.10 | 33,887 |
| 2022-10-18 | $18.22 | $18.42 | $17.99 | $18.16 | $18.16 | 49,289 |
| 2022-10-17 | $17.40 | $17.85 | $17.26 | $17.80 | $17.80 | 54,747 |
| 2022-10-14 | $17.40 | $17.48 | $16.99 | $17.07 | $17.07 | 38,158 |
| 2022-10-13 | $16.42 | $17.58 | $16.30 | $17.38 | $17.38 | 54,739 |
| 2022-10-12 | $16.35 | $16.99 | $16.02 | $16.82 | $16.82 | 47,487 |
| 2022-10-11 | $16.47 | $17.05 | $16.47 | $16.50 | $16.50 | 53,328 |
| 2022-10-10 | $16.58 | $16.70 | $16.14 | $16.65 | $16.65 | 50,586 |
| 2022-10-07 | $16.90 | $16.98 | $16.46 | $16.48 | $16.48 | 54,391 |
| 2022-10-06 | $17.15 | $17.59 | $17.01 | $17.20 | $17.20 | 55,651 |
| 2022-10-05 | $16.90 | $17.22 | $16.42 | $17.20 | $17.20 | 52,535 |
| 2022-10-04 | $17.47 | $17.67 | $17.16 | $17.27 | $17.27 | 86,928 |
| 2022-10-03 | $17.18 | $17.35 | $16.70 | $17.19 | $17.19 | 96,583 |
| 2022-09-30 | $17.31 | $17.55 | $16.93 | $16.95 | $16.95 | 108,726 |
| 2022-09-29 | $18.47 | $18.47 | $17.14 | $17.25 | $17.25 | 115,426 |
| 2022-09-28 | $18.38 | $19.13 | $17.97 | $18.90 | $18.90 | 88,424 |
| 2022-09-27 | $18.45 | $18.63 | $17.91 | $18.11 | $18.11 | 80,455 |
| 2022-09-26 | $17.47 | $18.32 | $17.42 | $18.20 | $18.20 | 67,006 |
| 2022-09-23 | $17.18 | $17.71 | $17.05 | $17.58 | $17.58 | 109,475 |
| 2022-09-22 | $18.02 | $18.02 | $17.50 | $17.70 | $17.70 | 73,828 |
| 2022-09-21 | $18.23 | $18.31 | $17.62 | $18.01 | $18.01 | 67,561 |
| 2022-09-20 | $18.38 | $18.52 | $18.04 | $18.24 | $18.24 | 42,157 |
| 2022-09-19 | $17.80 | $18.79 | $17.80 | $18.71 | $18.71 | 32,570 |
| 2022-09-16 | $18.06 | $18.14 | $17.58 | $18.12 | $18.12 | 129,949 |
| 2022-09-15 | $18.20 | $18.77 | $18.09 | $18.38 | $18.38 | 56,156 |
| 2022-09-14 | $19.21 | $19.21 | $18.40 | $18.53 | $18.53 | 57,803 |
| 2022-09-13 | $19.21 | $19.47 | $18.88 | $19.24 | $19.24 | 94,284 |
| 2022-09-12 | $19.04 | $19.85 | $19.03 | $19.81 | $19.81 | 52,133 |
| 2022-09-09 | $19.29 | $19.29 | $18.75 | $18.81 | $18.81 | 45,070 |
| 2022-09-08 | $19.53 | $19.79 | $19.10 | $19.16 | $19.16 | 55,674 |
| 2022-09-07 | $18.85 | $19.97 | $18.85 | $19.94 | $19.94 | 51,941 |
| 2022-09-06 | $19.11 | $19.20 | $18.63 | $18.89 | $18.89 | 55,727 |
| 2022-09-02 | $19.31 | $19.69 | $19.10 | $19.15 | $19.15 | 49,304 |
| 2022-09-01 | $18.73 | $19.19 | $18.40 | $19.11 | $19.11 | 57,848 |
| 2022-08-31 | $19.70 | $19.70 | $18.94 | $19.00 | $19.00 | 54,039 |
| 2022-08-30 | $19.83 | $20.02 | $19.44 | $19.80 | $19.80 | 51,419 |
| 2022-08-29 | $19.98 | $20.13 | $19.59 | $19.84 | $19.84 | 66,571 |
| 2022-08-26 | $20.81 | $20.81 | $20.34 | $20.38 | $20.38 | 55,787 |
| 2022-08-25 | $20.73 | $21.07 | $20.64 | $21.05 | $21.05 | 56,589 |
| 2022-08-24 | $20.28 | $20.95 | $20.28 | $20.71 | $20.71 | 96,476 |
| 2022-08-23 | $20.04 | $20.83 | $20.04 | $20.44 | $20.44 | 116,163 |
| 2022-08-22 | $20.21 | $20.25 | $19.89 | $20.09 | $20.09 | 60,400 |
| 2022-08-19 | $21.72 | $21.72 | $20.72 | $20.74 | $20.74 | 65,932 |
| 2022-08-18 | $22.00 | $22.12 | $21.61 | $22.02 | $22.02 | 102,385 |
| 2022-08-17 | $22.31 | $22.46 | $21.41 | $21.88 | $21.88 | 67,012 |
| 2022-08-16 | $21.88 | $22.78 | $21.88 | $22.67 | $22.67 | 162,785 |
| 2022-08-15 | $21.24 | $22.18 | $21.24 | $22.16 | $22.16 | 125,641 |
| 2022-08-12 | $21.00 | $21.52 | $20.61 | $21.49 | $21.49 | 74,812 |
| 2022-08-11 | $20.93 | $21.39 | $20.83 | $20.95 | $20.95 | 87,366 |
| 2022-08-10 | $19.61 | $20.77 | $19.51 | $20.73 | $20.73 | 210,400 |
| 2022-08-09 | $19.57 | $19.57 | $18.59 | $18.99 | $18.99 | 61,260 |
| 2022-08-08 | $18.78 | $19.71 | $18.61 | $19.57 | $19.57 | 109,419 |
| 2022-08-05 | $18.75 | $18.75 | $18.26 | $18.50 | $18.50 | 68,584 |
| 2022-08-04 | $19.57 | $20.28 | $18.80 | $18.98 | $18.98 | 107,612 |
| 2022-08-03 | $19.58 | $19.84 | $19.41 | $19.79 | $19.79 | 56,684 |
| 2022-08-02 | $18.48 | $19.45 | $18.26 | $19.36 | $19.36 | 59,653 |
| 2022-08-01 | $18.72 | $18.77 | $18.32 | $18.51 | $18.51 | 68,891 |
| 2022-07-29 | $18.48 | $18.83 | $18.27 | $18.82 | $18.82 | 61,349 |
| 2022-07-28 | $18.30 | $18.59 | $17.93 | $18.55 | $18.55 | 56,090 |
| 2022-07-27 | $17.47 | $18.07 | $17.20 | $18.01 | $18.01 | 70,751 |
| 2022-07-26 | $17.44 | $17.56 | $17.14 | $17.28 | $17.28 | 64,762 |
| 2022-07-25 | $18.18 | $18.18 | $17.60 | $17.68 | $17.68 | 61,337 |
| 2022-07-22 | $18.71 | $18.71 | $17.50 | $18.09 | $18.09 | 135,358 |
| 2022-07-21 | $18.03 | $18.50 | $17.88 | $18.49 | $18.49 | 61,140 |
| 2022-07-20 | $17.47 | $18.34 | $17.42 | $18.30 | $18.30 | 76,381 |
| 2022-07-19 | $17.11 | $17.55 | $17.11 | $17.34 | $17.34 | 74,868 |
| 2022-07-18 | $16.92 | $17.18 | $16.61 | $16.65 | $16.65 | 53,393 |
| 2022-07-15 | $16.52 | $16.81 | $16.17 | $16.64 | $16.64 | 106,200 |
| 2022-07-14 | $16.04 | $16.49 | $16.03 | $16.17 | $16.17 | 85,294 |
| 2022-07-13 | $16.11 | $16.75 | $16.11 | $16.47 | $16.47 | 63,354 |
| 2022-07-12 | $16.09 | $16.81 | $16.09 | $16.51 | $16.51 | 47,741 |
| 2022-07-11 | $16.89 | $16.89 | $16.19 | $16.39 | $16.39 | 61,547 |
| 2022-07-08 | $17.26 | $17.44 | $16.97 | $16.98 | $16.98 | 75,804 |
| 2022-07-07 | $16.58 | $17.55 | $16.58 | $17.45 | $17.45 | 68,675 |
| 2022-07-06 | $16.70 | $16.77 | $16.07 | $16.23 | $16.23 | 57,469 |
| 2022-07-05 | $16.98 | $16.98 | $16.31 | $16.78 | $16.78 | 59,657 |
| 2022-07-01 | $17.03 | $17.48 | $16.95 | $17.38 | $17.38 | 59,072 |
| 2022-06-30 | $17.37 | $17.37 | $16.67 | $17.15 | $17.15 | 148,242 |
| 2022-06-29 | $18.00 | $18.26 | $17.48 | $17.70 | $17.70 | 180,350 |
| 2022-06-28 | $18.16 | $18.47 | $17.92 | $18.06 | $18.06 | 123,942 |
| 2022-06-27 | $17.31 | $18.23 | $17.24 | $18.18 | $18.18 | 99,819 |
| 2022-06-24 | $16.90 | $17.33 | $16.90 | $17.24 | $17.24 | 222,521 |
| 2022-06-23 | $16.31 | $16.92 | $16.18 | $16.90 | $16.90 | 101,123 |
| 2022-06-22 | $15.92 | $16.63 | $15.92 | $16.33 | $16.33 | 90,556 |
| 2022-06-21 | $16.07 | $16.66 | $15.62 | $16.21 | $16.21 | 103,181 |
| 2022-06-17 | $17.14 | $17.14 | $15.68 | $15.83 | $15.83 | 255,312 |
| 2022-06-16 | $17.97 | $17.97 | $16.75 | $16.78 | $16.78 | 148,819 |
| 2022-06-15 | $18.26 | $18.48 | $17.79 | $18.26 | $18.26 | 97,763 |
| 2022-06-14 | $18.74 | $18.95 | $18.02 | $18.04 | $18.04 | 70,013 |
| 2022-06-13 | $20.02 | $20.02 | $18.62 | $18.74 | $18.74 | 120,197 |
| 2022-06-10 | $20.75 | $20.75 | $20.25 | $20.47 | $20.47 | 47,070 |
| 2022-06-09 | $21.18 | $21.37 | $20.86 | $20.96 | $20.96 | 38,969 |
| 2022-06-08 | $21.10 | $21.36 | $21.01 | $21.33 | $21.33 | 56,269 |
| 2022-06-07 | $21.65 | $21.72 | $20.58 | $21.23 | $21.23 | 109,307 |
| 2022-06-06 | $21.94 | $22.22 | $21.67 | $21.85 | $21.85 | 63,761 |
| 2022-06-03 | $21.02 | $21.68 | $20.59 | $21.59 | $21.59 | 83,324 |
| 2022-06-02 | $21.15 | $21.44 | $21.02 | $21.39 | $21.39 | 57,251 |
| 2022-06-01 | $20.84 | $21.18 | $20.42 | $21.03 | $21.03 | 64,908 |
| 2022-05-31 | $19.86 | $20.84 | $19.81 | $20.68 | $20.68 | 150,096 |
| 2022-05-27 | $19.55 | $20.21 | $19.47 | $20.16 | $20.16 | 67,970 |
| 2022-05-26 | $19.58 | $19.78 | $19.29 | $19.45 | $19.45 | 72,236 |
| 2022-05-25 | $18.47 | $19.43 | $18.46 | $19.40 | $19.40 | 84,528 |
| 2022-05-24 | $18.99 | $19.31 | $18.29 | $18.42 | $18.42 | 80,925 |
| 2022-05-23 | $18.84 | $19.41 | $18.45 | $19.27 | $19.27 | 97,959 |
| 2022-05-20 | $19.67 | $19.68 | $18.35 | $18.61 | $18.61 | 117,622 |
| 2022-05-19 | $18.97 | $19.33 | $18.78 | $19.29 | $19.29 | 139,056 |
| 2022-05-18 | $18.66 | $19.12 | $18.66 | $19.05 | $19.05 | 122,407 |
| 2022-05-17 | $17.17 | $19.01 | $17.17 | $18.93 | $18.93 | 118,936 |
| 2022-05-16 | $16.85 | $17.23 | $16.67 | $16.76 | $16.76 | 159,800 |
| 2022-05-13 | $17.03 | $17.45 | $16.86 | $17.03 | $17.03 | 99,586 |
| 2022-05-12 | $16.14 | $17.05 | $16.14 | $16.74 | $16.74 | 151,019 |
| 2022-05-11 | $16.26 | $16.53 | $15.87 | $16.19 | $16.19 | 120,650 |
| 2022-05-10 | $17.05 | $17.05 | $15.79 | $16.13 | $16.13 | 163,854 |
| 2022-05-09 | $18.44 | $18.65 | $16.58 | $16.61 | $16.61 | 284,210 |
| 2022-05-06 | $19.04 | $19.11 | $18.33 | $18.67 | $18.67 | 104,445 |
| 2022-05-05 | $19.60 | $20.14 | $18.97 | $19.07 | $19.07 | 109,827 |
| 2022-05-04 | $18.71 | $19.55 | $18.39 | $19.50 | $19.50 | 100,860 |
| 2022-05-03 | $19.57 | $19.57 | $18.71 | $18.81 | $18.81 | 118,421 |
| 2022-05-02 | $19.67 | $20.10 | $19.05 | $19.43 | $19.43 | 198,100 |
| 2022-04-29 | $19.48 | $19.85 | $19.48 | $19.71 | $19.71 | 185,465 |
| 2022-04-28 | $19.03 | $19.73 | $18.48 | $19.70 | $19.70 | 114,765 |
| 2022-04-27 | $18.83 | $19.38 | $18.36 | $18.80 | $18.80 | 109,507 |
| 2022-04-26 | $18.98 | $19.16 | $18.65 | $18.73 | $18.73 | 91,369 |
| 2022-04-25 | $18.83 | $19.35 | $18.38 | $19.26 | $19.26 | 114,058 |
| 2022-04-22 | $19.65 | $19.84 | $18.71 | $18.87 | $18.87 | 139,501 |
| 2022-04-21 | $20.80 | $20.80 | $19.89 | $19.95 | $19.95 | 98,086 |
| 2022-04-20 | $20.44 | $20.72 | $20.18 | $20.50 | $20.50 | 83,218 |
| 2022-04-19 | $19.82 | $20.23 | $19.81 | $20.17 | $20.17 | 64,913 |
| 2022-04-18 | $19.49 | $19.76 | $19.39 | $19.69 | $19.69 | 60,349 |
| 2022-04-14 | $19.76 | $19.88 | $19.29 | $19.55 | $19.55 | 90,004 |
| 2022-04-13 | $19.71 | $19.93 | $19.68 | $19.73 | $19.73 | 87,011 |
| 2022-04-12 | $19.64 | $19.95 | $19.43 | $19.71 | $19.71 | 133,926 |
| 2022-04-11 | $18.95 | $19.56 | $18.69 | $19.36 | $19.36 | 156,199 |
| 2022-04-08 | $19.02 | $19.67 | $18.82 | $19.21 | $19.21 | 112,671 |
| 2022-04-07 | $19.34 | $19.34 | $18.43 | $18.85 | $18.85 | 127,180 |
| 2022-04-06 | $19.79 | $19.84 | $19.13 | $19.38 | $19.38 | 183,658 |
| 2022-04-05 | $21.05 | $21.05 | $20.04 | $20.09 | $20.09 | 78,340 |
| 2022-04-04 | $22.13 | $22.21 | $20.91 | $21.00 | $21.00 | 150,274 |
| 2022-04-01 | $20.63 | $22.04 | $20.63 | $22.01 | $22.01 | 430,051 |
| 2022-03-31 | $20.29 | $20.76 | $20.11 | $20.76 | $20.76 | 129,899 |
| 2022-03-30 | $20.39 | $20.79 | $20.21 | $20.40 | $20.40 | 120,846 |
| 2022-03-29 | $20.12 | $21.47 | $20.12 | $20.74 | $20.74 | 178,715 |
| 2022-03-28 | $18.69 | $19.76 | $18.46 | $19.76 | $19.76 | 226,800 |
| 2022-03-25 | $18.22 | $18.57 | $17.95 | $18.54 | $18.54 | 90,839 |
| 2022-03-24 | $18.05 | $18.14 | $17.85 | $18.06 | $18.06 | 60,611 |
| 2022-03-23 | $18.74 | $18.90 | $18.13 | $18.19 | $18.19 | 193,092 |
| 2022-03-22 | $18.21 | $18.96 | $18.04 | $18.85 | $18.85 | 110,095 |
| 2022-03-21 | $18.38 | $18.38 | $17.95 | $18.17 | $18.17 | 82,117 |
| 2022-03-18 | $18.61 | $18.98 | $18.49 | $18.60 | $18.60 | 272,492 |
| 2022-03-17 | $18.23 | $18.89 | $18.20 | $18.69 | $18.69 | 70,750 |
| 2022-03-16 | $18.38 | $18.63 | $18.03 | $18.49 | $18.49 | 87,507 |
| 2022-03-15 | $18.51 | $18.80 | $17.98 | $18.10 | $18.10 | 84,246 |
| 2022-03-14 | $18.23 | $18.83 | $18.00 | $18.39 | $18.39 | 108,417 |
| 2022-03-11 | $18.49 | $18.49 | $17.79 | $18.07 | $18.07 | 87,757 |
| 2022-03-10 | $18.09 | $18.37 | $17.69 | $18.29 | $18.29 | 79,252 |
| 2022-03-09 | $18.72 | $19.27 | $18.39 | $18.50 | $18.50 | 91,791 |
| 2022-03-08 | $18.54 | $19.22 | $18.27 | $18.47 | $18.47 | 243,293 |
| 2022-03-07 | $18.88 | $18.89 | $18.46 | $18.53 | $18.53 | 108,601 |
| 2022-03-04 | $20.35 | $20.48 | $18.89 | $19.06 | $19.06 | 261,504 |
| 2022-03-03 | $19.44 | $19.56 | $18.88 | $19.38 | $19.38 | 151,703 |
| 2022-03-02 | $18.50 | $19.87 | $18.50 | $19.70 | $19.70 | 182,861 |
| 2022-03-01 | $16.88 | $18.99 | $16.26 | $18.73 | $18.73 | 317,420 |
| 2022-02-28 | $16.79 | $17.16 | $16.36 | $16.51 | $16.51 | 254,519 |
| 2022-02-25 | $16.74 | $17.15 | $16.48 | $17.14 | $17.14 | 114,304 |
| 2022-02-24 | $16.02 | $16.59 | $15.87 | $16.56 | $16.56 | 165,539 |
| 2022-02-23 | $16.51 | $16.83 | $16.20 | $16.43 | $16.43 | 164,370 |
| 2022-02-22 | $15.91 | $16.54 | $15.85 | $16.28 | $16.28 | 182,705 |
| 2022-02-18 | $15.42 | $16.11 | $15.37 | $16.06 | $16.06 | 138,036 |
| 2022-02-17 | $15.62 | $15.67 | $15.25 | $15.57 | $15.57 | 86,398 |
| 2022-02-16 | $15.14 | $15.76 | $15.14 | $15.70 | $15.70 | 104,265 |
| 2022-02-15 | $14.60 | $15.45 | $14.60 | $15.29 | $15.29 | 130,066 |
| 2022-02-14 | $14.52 | $14.58 | $13.64 | $14.43 | $14.43 | 231,131 |
| 2022-02-11 | $15.56 | $15.60 | $14.37 | $14.42 | $14.42 | 186,003 |
| 2022-02-10 | $16.20 | $16.47 | $15.43 | $15.55 | $15.55 | 208,195 |
| 2022-02-09 | $16.53 | $16.81 | $16.39 | $16.47 | $16.47 | 287,026 |
| 2022-02-08 | $16.04 | $16.61 | $15.85 | $16.44 | $16.44 | 307,880 |
| 2022-02-07 | $16.73 | $16.87 | $16.00 | $16.03 | $16.03 | 176,551 |
| 2022-02-04 | $17.32 | $17.32 | $16.43 | $16.68 | $16.68 | 204,079 |
| 2022-02-03 | $17.85 | $18.15 | $17.33 | $17.42 | $17.42 | 210,347 |
| 2022-02-02 | $18.67 | $18.70 | $17.87 | $17.94 | $17.94 | 148,030 |
| 2022-02-01 | $19.04 | $19.04 | $18.46 | $18.67 | $18.67 | 97,620 |
| 2022-01-31 | $18.38 | $18.91 | $18.20 | $18.87 | $18.87 | 85,449 |
| 2022-01-28 | $18.60 | $18.70 | $17.82 | $18.38 | $18.38 | 124,967 |
| 2022-01-27 | $19.38 | $19.66 | $18.41 | $18.54 | $18.54 | 158,500 |
| 2022-01-26 | $19.52 | $19.90 | $19.12 | $19.30 | $19.30 | 266,704 |
| 2022-01-25 | $19.00 | $19.72 | $18.70 | $19.25 | $19.25 | 265,504 |
| 2022-01-24 | $18.54 | $19.46 | $18.51 | $19.29 | $19.29 | 207,741 |
| 2022-01-21 | $18.54 | $19.40 | $18.50 | $18.93 | $18.93 | 207,393 |
| 2022-01-20 | $18.96 | $19.46 | $18.59 | $18.59 | $18.59 | 151,548 |
| 2022-01-19 | $19.55 | $19.83 | $18.54 | $18.95 | $18.95 | 222,215 |
| 2022-01-18 | $20.12 | $20.44 | $19.39 | $19.51 | $19.51 | 167,413 |
| 2022-01-14 | $20.33 | $20.68 | $20.11 | $20.37 | $20.37 | 169,718 |
| 2022-01-13 | $19.84 | $20.74 | $19.61 | $20.49 | $20.49 | 198,304 |
| 2022-01-12 | $20.13 | $20.31 | $19.65 | $19.68 | $19.68 | 107,367 |
| 2022-01-11 | $20.64 | $20.67 | $19.73 | $20.03 | $20.03 | 177,589 |
| 2022-01-10 | $21.32 | $21.32 | $20.34 | $20.87 | $20.87 | 99,139 |
| 2022-01-07 | $21.81 | $22.17 | $21.22 | $21.24 | $21.24 | 131,448 |
| 2022-01-06 | $21.72 | $22.10 | $21.55 | $21.96 | $21.96 | 204,988 |
| 2022-01-05 | $20.83 | $22.04 | $20.77 | $21.68 | $21.68 | 182,469 |
| 2022-01-04 | $20.27 | $21.12 | $19.95 | $20.69 | $20.69 | 314,855 |
| 2022-01-03 | $19.94 | $20.52 | $19.53 | $20.13 | $20.13 | 349,824 |
| 2021-12-31 | $19.61 | $20.08 | $19.61 | $19.74 | $19.74 | 277,112 |
| 2021-12-30 | $19.79 | $20.28 | $19.63 | $19.75 | $19.75 | 174,660 |
| 2021-12-29 | $19.74 | $19.89 | $19.53 | $19.66 | $19.66 | 208,378 |
| 2021-12-28 | $19.28 | $20.07 | $19.24 | $19.49 | $19.49 | 167,955 |
| 2021-12-27 | $18.67 | $19.36 | $18.67 | $19.24 | $19.24 | 151,585 |
| 2021-12-23 | $18.91 | $18.93 | $18.58 | $18.70 | $18.70 | 196,251 |
| 2021-12-22 | $18.62 | $18.84 | $18.53 | $18.66 | $18.66 | 234,601 |
| 2021-12-21 | $19.15 | $19.47 | $18.47 | $18.65 | $18.65 | 228,539 |
| 2021-12-20 | $20.08 | $20.08 | $18.75 | $19.07 | $19.07 | 202,400 |
| 2021-12-17 | $21.16 | $21.30 | $20.37 | $20.44 | $20.44 | 272,105 |
| 2021-12-16 | $22.00 | $22.20 | $21.08 | $21.25 | $21.25 | 164,034 |
| 2021-12-15 | $21.24 | $21.85 | $20.96 | $21.81 | $21.81 | 156,675 |
| 2021-12-14 | $21.19 | $21.51 | $20.89 | $21.26 | $21.26 | 80,509 |
| 2021-12-13 | $21.49 | $21.71 | $20.91 | $21.19 | $21.19 | 144,272 |
| 2021-12-10 | $21.82 | $22.05 | $21.50 | $21.70 | $21.70 | 82,889 |
| 2021-12-09 | $22.30 | $22.53 | $21.43 | $21.57 | $21.57 | 206,948 |
| 2021-12-08 | $22.59 | $22.69 | $22.26 | $22.58 | $22.58 | 232,169 |
| 2021-12-07 | $22.87 | $23.07 | $22.36 | $22.43 | $22.43 | 176,856 |
| 2021-12-06 | $22.71 | $23.02 | $22.29 | $22.51 | $22.51 | 225,402 |
| 2021-12-03 | $23.13 | $23.21 | $22.32 | $22.45 | $22.45 | 191,909 |
| 2021-12-02 | $22.82 | $23.46 | $22.45 | $23.12 | $23.12 | 225,777 |
| 2021-12-01 | $22.47 | $23.29 | $22.04 | $22.62 | $22.62 | 160,177 |
| 2021-11-30 | $21.34 | $22.17 | $21.23 | $21.83 | $21.83 | 416,332 |
| 2021-11-29 | $21.95 | $22.13 | $21.43 | $21.73 | $21.73 | 277,646 |
| 2021-11-26 | $21.85 | $22.16 | $21.21 | $21.57 | $21.57 | 157,293 |
| 2021-11-24 | $22.71 | $22.90 | $22.56 | $22.71 | $22.71 | 68,630 |
| 2021-11-23 | $23.20 | $23.22 | $22.83 | $23.00 | $23.00 | 134,412 |
| 2021-11-22 | $22.51 | $23.27 | $22.36 | $23.15 | $23.15 | 135,207 |
| 2021-11-19 | $22.50 | $22.97 | $22.39 | $22.43 | $22.43 | 195,936 |
| 2021-11-18 | $22.50 | $22.65 | $22.31 | $22.63 | $22.63 | 224,573 |
| 2021-11-17 | $22.11 | $22.62 | $21.91 | $22.46 | $22.46 | 204,783 |
| 2021-11-16 | $22.61 | $22.88 | $22.23 | $22.23 | $22.23 | 199,027 |
| 2021-11-15 | $22.17 | $22.52 | $21.87 | $22.49 | $22.49 | 80,990 |
| 2021-11-12 | $22.13 | $22.59 | $21.95 | $21.99 | $21.99 | 92,472 |
| 2021-11-11 | $21.82 | $22.17 | $21.38 | $22.04 | $22.04 | 92,060 |
| 2021-11-10 | $21.56 | $21.87 | $21.53 | $21.72 | $21.72 | 109,768 |
| 2021-11-09 | $21.71 | $21.71 | $21.32 | $21.56 | $21.56 | 132,105 |
| 2021-11-08 | $22.43 | $22.81 | $21.75 | $21.87 | $21.87 | 139,939 |
| 2021-11-05 | $22.05 | $22.32 | $21.86 | $22.16 | $22.16 | 161,118 |
| 2021-11-04 | $21.79 | $22.23 | $21.57 | $21.72 | $21.72 | 188,837 |
| 2021-11-03 | $20.20 | $21.98 | $20.20 | $21.81 | $21.81 | 133,692 |
| 2021-11-02 | $19.70 | $20.43 | $19.32 | $20.31 | $20.31 | 250,242 |
| 2021-11-01 | $18.99 | $19.76 | $18.71 | $19.58 | $19.58 | 298,324 |
| 2021-10-29 | $19.39 | $19.46 | $18.56 | $18.98 | $18.98 | 203,970 |
| 2021-10-28 | $20.87 | $21.25 | $19.23 | $19.45 | $19.45 | 672,828 |
| 2021-10-27 | $20.77 | $21.57 | $20.65 | $21.15 | $21.15 | 227,185 |
| 2021-10-26 | $21.39 | $21.39 | $20.87 | $20.96 | $20.96 | 181,188 |
| 2021-10-25 | $21.20 | $21.52 | $21.01 | $21.42 | $21.42 | 140,416 |
| 2021-10-22 | $21.10 | $21.22 | $20.91 | $20.99 | $20.99 | 97,725 |
| 2021-10-21 | $21.14 | $21.64 | $21.00 | $21.11 | $21.11 | 142,375 |
| 2021-10-20 | $20.58 | $21.08 | $20.27 | $20.97 | $20.97 | 113,315 |
| 2021-10-19 | $20.79 | $20.79 | $20.07 | $20.51 | $20.51 | 119,100 |
| 2021-10-18 | $21.24 | $21.27 | $20.74 | $20.84 | $20.84 | 148,707 |
| 2021-10-15 | $21.63 | $22.09 | $21.07 | $21.11 | $21.11 | 241,803 |
| 2021-10-14 | $20.08 | $21.28 | $19.81 | $21.14 | $21.14 | 629,294 |
| 2021-10-13 | $20.50 | $20.64 | $19.97 | $20.26 | $20.26 | 191,456 |
| 2021-10-12 | $20.64 | $20.93 | $20.27 | $20.86 | $20.86 | 208,350 |
| 2021-10-11 | $20.77 | $21.04 | $20.51 | $20.51 | $20.51 | 61,733 |
| 2021-10-08 | $20.51 | $20.80 | $20.48 | $20.70 | $20.70 | 55,627 |
| 2021-10-07 | $20.34 | $20.62 | $20.17 | $20.50 | $20.50 | 112,981 |
| 2021-10-06 | $20.30 | $20.30 | $19.62 | $20.07 | $20.07 | 53,047 |
| 2021-10-05 | $20.74 | $20.89 | $20.41 | $20.60 | $20.60 | 100,401 |
| 2021-10-04 | $20.89 | $21.11 | $20.57 | $20.74 | $20.74 | 102,185 |
| 2021-10-01 | $20.35 | $21.22 | $20.35 | $20.88 | $20.88 | 79,746 |
| 2021-09-30 | $20.70 | $20.92 | $20.16 | $20.39 | $20.39 | 267,155 |
| 2021-09-29 | $20.97 | $20.97 | $20.31 | $20.58 | $20.58 | 85,316 |
| 2021-09-28 | $21.17 | $21.52 | $20.78 | $20.88 | $20.88 | 119,513 |
| 2021-09-27 | $20.55 | $21.46 | $20.42 | $21.11 | $21.11 | 185,756 |
| 2021-09-24 | $20.41 | $20.91 | $20.29 | $20.33 | $20.33 | 129,072 |
| 2021-09-23 | $20.43 | $21.05 | $20.34 | $20.41 | $20.41 | 194,573 |
| 2021-09-22 | $20.11 | $20.32 | $19.80 | $20.20 | $20.20 | 79,070 |
| 2021-09-21 | $20.22 | $20.26 | $19.88 | $19.89 | $19.89 | 124,881 |
| 2021-09-20 | $19.88 | $20.26 | $19.74 | $20.14 | $20.14 | 147,570 |
| 2021-09-17 | $20.00 | $20.47 | $19.76 | $20.34 | $20.34 | 310,091 |
| 2021-09-16 | $19.76 | $20.16 | $19.31 | $19.86 | $19.86 | 135,251 |
| 2021-09-15 | $20.42 | $20.50 | $19.66 | $19.93 | $19.93 | 84,534 |
| 2021-09-14 | $20.89 | $20.89 | $20.30 | $20.49 | $20.49 | 126,259 |
| 2021-09-13 | $20.47 | $20.73 | $19.99 | $20.68 | $20.68 | 114,885 |
| 2021-09-10 | $21.21 | $21.28 | $20.23 | $20.24 | $20.24 | 86,226 |
| 2021-09-09 | $21.36 | $21.48 | $20.86 | $21.04 | $21.04 | 190,452 |
| 2021-09-08 | $22.03 | $22.06 | $21.39 | $21.51 | $21.51 | 83,864 |
| 2021-09-07 | $23.24 | $23.45 | $22.11 | $22.14 | $22.14 | 80,119 |
| 2021-09-03 | $23.70 | $24.19 | $23.32 | $23.47 | $23.47 | 168,675 |
| 2021-09-02 | $23.77 | $23.94 | $23.44 | $23.71 | $23.71 | 81,242 |
| 2021-09-01 | $23.55 | $23.67 | $23.20 | $23.61 | $23.61 | 101,616 |
| 2021-08-31 | $23.10 | $23.49 | $23.00 | $23.30 | $23.30 | 221,889 |
| 2021-08-30 | $23.46 | $23.84 | $23.08 | $23.30 | $23.30 | 95,929 |
| 2021-08-27 | $22.66 | $23.48 | $22.66 | $23.21 | $23.21 | 95,751 |
| 2021-08-26 | $23.00 | $23.00 | $22.35 | $22.61 | $22.61 | 83,337 |
| 2021-08-25 | $23.77 | $23.77 | $23.01 | $23.02 | $23.02 | 76,465 |
| 2021-08-24 | $24.10 | $24.10 | $23.68 | $23.73 | $23.73 | 54,785 |
| 2021-08-23 | $23.84 | $24.06 | $23.53 | $23.88 | $23.88 | 72,307 |
| 2021-08-20 | $23.57 | $23.86 | $23.36 | $23.73 | $23.73 | 82,343 |
| 2021-08-19 | $23.90 | $23.90 | $23.30 | $23.73 | $23.73 | 114,002 |
| 2021-08-18 | $24.70 | $24.98 | $24.26 | $24.26 | $24.26 | 64,758 |
| 2021-08-17 | $25.13 | $25.13 | $24.50 | $24.71 | $24.71 | 87,671 |
| 2021-08-16 | $25.71 | $25.82 | $25.24 | $25.50 | $25.50 | 158,538 |
| 2021-08-13 | $26.33 | $26.33 | $25.75 | $25.91 | $25.91 | 61,059 |
| 2021-08-12 | $26.77 | $26.77 | $26.02 | $26.31 | $26.31 | 115,463 |
| 2021-08-11 | $26.47 | $27.13 | $26.46 | $26.89 | $26.89 | 116,654 |
| 2021-08-10 | $26.11 | $26.58 | $25.66 | $26.50 | $26.50 | 113,079 |
| 2021-08-09 | $26.51 | $26.58 | $26.10 | $26.13 | $26.13 | 60,955 |
| 2021-08-06 | $24.92 | $27.06 | $24.92 | $26.81 | $26.81 | 96,700 |
| 2021-08-05 | $26.30 | $26.30 | $24.38 | $25.18 | $25.18 | 326,503 |
| 2021-08-04 | $27.78 | $28.51 | $27.53 | $27.68 | $27.68 | 69,765 |
| 2021-08-03 | $28.49 | $28.65 | $27.77 | $28.34 | $28.34 | 168,419 |
| 2021-08-02 | $29.18 | $29.60 | $28.46 | $28.51 | $28.51 | 55,859 |
| 2021-07-30 | $28.68 | $29.24 | $28.68 | $28.95 | $28.95 | 64,684 |
| 2021-07-29 | $28.62 | $28.98 | $28.50 | $28.73 | $28.73 | 76,558 |
| 2021-07-28 | $27.94 | $28.64 | $27.61 | $28.19 | $28.19 | 50,908 |
| 2021-07-27 | $28.20 | $28.43 | $27.50 | $27.83 | $27.83 | 57,949 |
| 2021-07-26 | $28.00 | $28.60 | $27.63 | $28.41 | $28.41 | 85,452 |
| 2021-07-23 | $27.57 | $27.86 | $26.98 | $27.82 | $27.82 | 44,687 |
| 2021-07-22 | $27.79 | $27.79 | $27.02 | $27.19 | $27.19 | 57,077 |
| 2021-07-21 | $28.13 | $28.56 | $27.94 | $28.05 | $28.05 | 69,733 |
| 2021-07-20 | $27.03 | $28.08 | $26.81 | $27.65 | $27.65 | 107,195 |
| 2021-07-19 | $26.98 | $27.36 | $26.48 | $26.90 | $26.90 | 78,928 |
| 2021-07-16 | $28.04 | $28.09 | $27.58 | $27.64 | $27.64 | 118,441 |
| 2021-07-15 | $27.59 | $28.10 | $27.59 | $27.83 | $27.83 | 56,878 |
| 2021-07-14 | $27.98 | $28.00 | $27.35 | $27.79 | $27.79 | 123,494 |
| 2021-07-13 | $28.57 | $28.67 | $27.89 | $27.98 | $27.98 | 81,619 |
| 2021-07-12 | $28.51 | $28.84 | $28.37 | $28.75 | $28.75 | 79,802 |
| 2021-07-09 | $28.58 | $29.01 | $28.16 | $28.58 | $28.58 | 71,464 |
| 2021-07-08 | $27.25 | $28.37 | $27.09 | $27.92 | $27.92 | 102,019 |
| 2021-07-07 | $27.66 | $28.37 | $27.66 | $27.88 | $27.88 | 126,247 |
| 2021-07-06 | $28.86 | $28.86 | $27.53 | $27.91 | $27.91 | 62,065 |
| 2021-07-02 | $29.59 | $29.59 | $29.04 | $29.07 | $29.07 | 96,426 |
| 2021-07-01 | $29.48 | $29.72 | $29.05 | $29.54 | $29.54 | 154,154 |
| 2021-06-30 | $29.61 | $30.15 | $29.43 | $29.50 | $29.50 | 379,524 |
| 2021-06-29 | $30.08 | $30.11 | $29.49 | $29.83 | $29.83 | 123,007 |
| 2021-06-28 | $30.86 | $30.86 | $29.51 | $29.69 | $29.69 | 114,373 |
| 2021-06-25 | $31.50 | $31.79 | $30.81 | $30.99 | $30.99 | 366,552 |
| 2021-06-24 | $31.82 | $31.82 | $31.16 | $31.63 | $31.63 | 207,547 |
| 2021-06-23 | $30.95 | $31.94 | $30.82 | $31.41 | $31.41 | 104,674 |
| 2021-06-22 | $30.08 | $30.78 | $29.70 | $30.78 | $30.78 | 84,101 |
| 2021-06-21 | $30.15 | $31.05 | $29.87 | $30.43 | $30.43 | 131,435 |
| 2021-06-18 | $30.87 | $30.94 | $29.28 | $29.78 | $29.78 | 182,663 |
| 2021-06-17 | $32.59 | $32.67 | $31.44 | $31.54 | $31.54 | 341,289 |
| 2021-06-16 | $32.54 | $32.80 | $32.07 | $32.66 | $32.66 | 84,626 |
| 2021-06-15 | $32.50 | $32.61 | $31.92 | $32.47 | $32.47 | 137,640 |
| 2021-06-14 | $32.68 | $32.99 | $32.20 | $32.70 | $32.70 | 83,891 |
| 2021-06-11 | $32.65 | $32.86 | $31.81 | $32.49 | $32.49 | 122,817 |
| 2021-06-10 | $32.98 | $32.98 | $32.41 | $32.65 | $32.65 | 154,217 |
| 2021-06-09 | $32.41 | $33.00 | $32.09 | $32.76 | $32.76 | 138,359 |
| 2021-06-08 | $31.87 | $32.72 | $31.61 | $32.60 | $32.60 | 94,826 |
| 2021-06-07 | $31.58 | $32.20 | $31.50 | $31.99 | $31.99 | 97,666 |
| 2021-06-04 | $31.39 | $31.69 | $30.98 | $31.63 | $31.63 | 59,158 |
| 2021-06-03 | $30.16 | $31.49 | $30.07 | $31.31 | $31.31 | 96,111 |
| 2021-06-02 | $31.61 | $31.61 | $29.84 | $30.31 | $30.31 | 99,455 |
| 2021-06-01 | $30.69 | $31.72 | $30.39 | $31.56 | $31.56 | 130,736 |
| 2021-05-28 | $30.84 | $30.84 | $29.91 | $30.44 | $30.44 | 63,719 |
| 2021-05-27 | $30.35 | $31.21 | $30.27 | $30.68 | $30.68 | 111,581 |
| 2021-05-26 | $30.39 | $30.39 | $29.51 | $29.84 | $29.84 | 113,701 |
| 2021-05-25 | $31.43 | $31.61 | $30.20 | $30.25 | $30.25 | 121,652 |
| 2021-05-24 | $32.12 | $32.19 | $31.43 | $31.51 | $31.51 | 72,177 |
| 2021-05-21 | $31.45 | $32.16 | $31.45 | $32.03 | $32.03 | 69,061 |
| 2021-05-20 | $31.28 | $31.28 | $30.40 | $31.09 | $31.09 | 78,358 |
| 2021-05-19 | $31.48 | $31.56 | $30.52 | $31.45 | $31.45 | 61,312 |
| 2021-05-18 | $32.53 | $33.42 | $32.01 | $32.04 | $32.04 | 87,885 |
| 2021-05-17 | $32.04 | $32.55 | $31.73 | $32.39 | $32.39 | 72,467 |
| 2021-05-14 | $32.09 | $32.40 | $31.75 | $32.11 | $32.11 | 62,057 |
| 2021-05-13 | $31.41 | $32.20 | $31.29 | $31.90 | $31.90 | 75,521 |
| 2021-05-12 | $31.67 | $32.16 | $31.01 | $31.05 | $31.05 | 84,943 |
| 2021-05-11 | $31.62 | $32.44 | $31.60 | $31.98 | $31.98 | 94,514 |
| 2021-05-10 | $34.02 | $34.02 | $32.46 | $32.48 | $32.48 | 103,642 |
| 2021-05-07 | $32.89 | $34.22 | $32.89 | $34.08 | $34.08 | 68,824 |
| 2021-05-06 | $31.92 | $33.19 | $31.92 | $33.18 | $33.18 | 222,595 |
| 2021-05-05 | $32.38 | $32.45 | $31.57 | $31.95 | $31.95 | 138,265 |
| 2021-05-04 | $32.48 | $33.07 | $31.82 | $32.51 | $32.51 | 112,578 |
| 2021-05-03 | $33.46 | $33.77 | $32.35 | $32.97 | $32.97 | 91,049 |
| 2021-04-30 | $33.76 | $34.34 | $33.12 | $33.25 | $33.25 | 239,185 |
| 2021-04-29 | $33.62 | $35.27 | $33.51 | $34.51 | $34.51 | 240,843 |
| 2021-04-28 | $33.53 | $33.76 | $33.00 | $33.28 | $33.28 | 141,271 |
| 2021-04-27 | $33.14 | $33.96 | $32.65 | $33.54 | $33.54 | 109,713 |
| 2021-04-26 | $33.98 | $34.25 | $32.96 | $33.29 | $33.29 | 137,714 |
| 2021-04-23 | $32.18 | $33.76 | $32.18 | $33.64 | $33.64 | 204,793 |
| 2021-04-22 | $32.31 | $32.31 | $31.15 | $31.87 | $31.87 | 80,985 |
| 2021-04-21 | $31.53 | $32.18 | $30.90 | $32.05 | $32.05 | 118,366 |
| 2021-04-20 | $31.71 | $32.30 | $31.55 | $31.66 | $31.66 | 146,732 |
| 2021-04-19 | $31.79 | $32.22 | $31.38 | $32.11 | $32.11 | 87,210 |
| 2021-04-16 | $31.61 | $32.09 | $31.40 | $31.82 | $31.82 | 80,086 |
| 2021-04-15 | $30.95 | $31.34 | $30.27 | $31.33 | $31.33 | 113,956 |
| 2021-04-14 | $30.65 | $31.53 | $30.65 | $30.86 | $30.86 | 87,301 |
| 2021-04-13 | $30.26 | $30.79 | $29.89 | $30.47 | $30.47 | 228,174 |
| 2021-04-12 | $30.57 | $30.87 | $30.19 | $30.46 | $30.46 | 73,839 |
| 2021-04-09 | $29.31 | $30.51 | $29.21 | $30.50 | $30.50 | 189,245 |
| 2021-04-08 | $29.77 | $29.77 | $27.92 | $29.52 | $29.52 | 151,012 |
| 2021-04-07 | $30.99 | $31.15 | $29.70 | $29.90 | $29.90 | 142,160 |
| 2021-04-06 | $31.27 | $31.66 | $30.89 | $30.92 | $30.92 | 72,342 |
| 2021-04-05 | $32.27 | $32.27 | $31.24 | $31.39 | $31.39 | 136,539 |
| 2021-04-01 | $32.00 | $32.43 | $31.01 | $31.86 | $31.86 | 88,977 |
| 2021-03-31 | $32.64 | $33.82 | $31.81 | $31.81 | $31.81 | 141,879 |
| 2021-03-30 | $32.25 | $32.83 | $31.61 | $32.52 | $32.52 | 66,395 |
| 2021-03-29 | $32.47 | $33.15 | $31.96 | $32.23 | $32.23 | 120,700 |
| 2021-03-26 | $32.18 | $32.99 | $31.23 | $32.97 | $32.97 | 286,527 |
| 2021-03-25 | $30.83 | $31.83 | $30.52 | $31.64 | $31.64 | 95,864 |
| 2021-03-24 | $32.89 | $33.76 | $31.34 | $31.36 | $31.36 | 77,327 |
| 2021-03-23 | $33.75 | $34.56 | $32.18 | $32.39 | $32.39 | 136,567 |
| 2021-03-22 | $34.99 | $35.26 | $33.92 | $34.44 | $34.44 | 78,645 |
| 2021-03-19 | $35.39 | $35.74 | $34.55 | $35.26 | $35.26 | 273,827 |
| 2021-03-18 | $36.70 | $36.74 | $34.99 | $35.41 | $35.41 | 73,941 |
| 2021-03-17 | $35.88 | $36.75 | $35.83 | $36.75 | $36.75 | 66,093 |
| 2021-03-16 | $35.83 | $37.13 | $34.79 | $35.98 | $35.98 | 137,041 |
| 2021-03-15 | $37.12 | $37.12 | $35.68 | $36.01 | $36.01 | 130,689 |
| 2021-03-12 | $37.07 | $37.27 | $36.52 | $37.19 | $37.19 | 122,049 |
| 2021-03-11 | $36.99 | $38.20 | $36.45 | $37.14 | $37.14 | 199,639 |
| 2021-03-10 | $36.75 | $37.17 | $36.35 | $36.46 | $36.46 | 232,843 |
| 2021-03-09 | $37.39 | $37.39 | $35.38 | $36.44 | $36.44 | 152,953 |
| 2021-03-08 | $35.00 | $36.90 | $34.99 | $36.71 | $36.71 | 188,805 |
| 2021-03-05 | $34.76 | $35.12 | $33.01 | $34.70 | $34.70 | 245,603 |
| 2021-03-04 | $34.82 | $35.43 | $33.81 | $34.13 | $34.13 | 223,029 |
| 2021-03-03 | $34.17 | $35.70 | $34.11 | $35.36 | $35.36 | 314,994 |
| 2021-03-02 | $32.59 | $34.21 | $32.23 | $33.94 | $33.94 | 171,572 |
| 2021-03-01 | $31.32 | $32.78 | $30.67 | $32.65 | $32.65 | 93,615 |
| 2021-02-26 | $31.31 | $31.85 | $30.22 | $30.66 | $30.66 | 297,355 |
| 2021-02-25 | $30.95 | $33.39 | $30.89 | $31.89 | $31.89 | 236,727 |
| 2021-02-24 | $29.95 | $31.00 | $29.75 | $30.55 | $30.55 | 175,575 |
| 2021-02-23 | $30.05 | $30.50 | $29.39 | $29.48 | $29.48 | 109,205 |
| 2021-02-22 | $29.76 | $30.79 | $29.51 | $30.35 | $30.35 | 119,862 |
| 2021-02-19 | $29.17 | $30.60 | $29.17 | $29.98 | $29.98 | 156,056 |
| 2021-02-18 | $29.53 | $29.61 | $28.37 | $29.02 | $29.02 | 132,657 |
| 2021-02-17 | $29.39 | $29.94 | $28.87 | $29.61 | $29.61 | 51,680 |
| 2021-02-16 | $30.56 | $30.56 | $29.72 | $29.76 | $29.76 | 57,959 |
| 2021-02-12 | $30.01 | $30.61 | $29.97 | $30.33 | $30.33 | 57,578 |
| 2021-02-11 | $30.72 | $30.86 | $29.72 | $30.23 | $30.23 | 60,839 |
| 2021-02-10 | $30.71 | $31.09 | $30.36 | $30.54 | $30.54 | 70,565 |
| 2021-02-09 | $30.37 | $30.86 | $30.00 | $30.49 | $30.49 | 77,963 |
| 2021-02-08 | $28.92 | $30.68 | $28.82 | $30.47 | $30.47 | 103,783 |
| 2021-02-05 | $29.57 | $29.57 | $28.47 | $28.65 | $28.65 | 91,618 |
| 2021-02-04 | $28.04 | $29.18 | $27.36 | $29.14 | $29.14 | 73,350 |
| 2021-02-03 | $28.17 | $28.29 | $27.65 | $27.74 | $27.74 | 88,646 |
| 2021-02-02 | $28.42 | $28.48 | $27.68 | $28.28 | $28.28 | 65,045 |
| 2021-02-01 | $27.69 | $28.07 | $27.36 | $27.86 | $27.86 | 83,719 |
| 2021-01-29 | $28.10 | $28.49 | $27.15 | $27.45 | $27.45 | 91,751 |
| 2021-01-28 | $27.51 | $28.82 | $27.32 | $28.18 | $28.18 | 153,167 |
| 2021-01-27 | $27.27 | $28.09 | $26.52 | $27.51 | $27.51 | 168,128 |
| 2021-01-26 | $29.64 | $29.73 | $28.09 | $28.23 | $28.23 | 112,025 |
| 2021-01-25 | $29.78 | $29.78 | $28.12 | $29.32 | $29.32 | 150,781 |
| 2021-01-22 | $29.11 | $29.98 | $29.11 | $29.95 | $29.95 | 119,060 |
| 2021-01-21 | $29.89 | $30.12 | $29.27 | $29.53 | $29.53 | 142,159 |
| 2021-01-20 | $29.99 | $30.53 | $29.79 | $30.02 | $30.02 | 90,642 |
| 2021-01-19 | $30.03 | $30.38 | $29.81 | $30.04 | $30.04 | 71,208 |
| 2021-01-15 | $30.09 | $30.29 | $29.21 | $29.83 | $29.83 | 111,406 |
| 2021-01-14 | $30.85 | $31.08 | $30.19 | $30.75 | $30.75 | 62,706 |
| 2021-01-13 | $31.76 | $31.76 | $30.29 | $30.58 | $30.58 | 106,503 |
| 2021-01-12 | $30.76 | $31.86 | $30.55 | $31.65 | $31.65 | 113,611 |
| 2021-01-11 | $30.56 | $30.89 | $30.24 | $30.40 | $30.40 | 91,863 |
| 2021-01-08 | $31.96 | $32.28 | $30.76 | $31.06 | $31.06 | 71,522 |
| 2021-01-07 | $32.09 | $32.10 | $31.57 | $31.90 | $31.90 | 94,797 |
| 2021-01-06 | $30.93 | $32.55 | $30.93 | $32.02 | $32.02 | 148,837 |
| 2021-01-05 | $29.29 | $30.28 | $29.18 | $30.18 | $30.18 | 72,434 |
| 2021-01-04 | $30.49 | $30.49 | $28.69 | $29.45 | $29.45 | 122,931 |
| 2020-12-31 | $30.47 | $30.58 | $29.84 | $30.23 | $30.23 | 65,877 |
| 2020-12-30 | $29.85 | $30.53 | $29.85 | $30.46 | $30.46 | 70,114 |
| 2020-12-29 | $30.21 | $30.21 | $28.99 | $29.81 | $29.81 | 82,124 |
| 2020-12-28 | $30.12 | $30.62 | $29.71 | $30.34 | $30.34 | 99,883 |
| 2020-12-24 | $30.00 | $30.00 | $29.40 | $29.64 | $29.64 | 31,269 |
| 2020-12-23 | $30.65 | $30.65 | $29.89 | $30.03 | $30.03 | 60,193 |
| 2020-12-22 | $29.47 | $30.52 | $29.02 | $30.41 | $30.41 | 246,351 |
| 2020-12-21 | $28.54 | $29.33 | $28.01 | $29.30 | $29.30 | 108,733 |
| 2020-12-18 | $29.86 | $29.98 | $29.05 | $29.23 | $29.23 | 286,734 |
| 2020-12-17 | $29.85 | $29.94 | $29.44 | $29.73 | $29.73 | 84,925 |
| 2020-12-16 | $30.30 | $30.32 | $29.68 | $29.76 | $29.76 | 95,565 |
| 2020-12-15 | $30.83 | $31.00 | $30.10 | $30.30 | $30.30 | 188,177 |
| 2020-12-14 | $31.03 | $31.03 | $29.95 | $30.24 | $30.24 | 123,324 |
| 2020-12-11 | $31.17 | $31.89 | $30.16 | $30.47 | $30.47 | 275,430 |
| 2020-12-10 | $30.43 | $31.74 | $29.36 | $31.61 | $31.61 | 163,939 |
| 2020-12-09 | $30.91 | $31.05 | $30.45 | $30.80 | $30.80 | 161,538 |
| 2020-12-08 | $29.46 | $30.67 | $29.09 | $30.62 | $30.62 | 204,200 |
| 2020-12-07 | $29.59 | $29.96 | $28.75 | $29.64 | $29.64 | 285,948 |
| 2020-12-04 | $27.61 | $29.98 | $27.22 | $29.84 | $29.84 | 175,771 |
| 2020-12-03 | $27.32 | $27.58 | $26.96 | $27.37 | $27.37 | 89,507 |
| 2020-12-02 | $26.96 | $27.29 | $26.37 | $27.13 | $27.13 | 97,040 |
| 2020-12-01 | $27.45 | $27.45 | $26.77 | $27.22 | $27.22 | 99,877 |
| 2020-11-30 | $26.87 | $27.14 | $26.28 | $26.86 | $26.86 | 139,188 |
| 2020-11-27 | $26.93 | $27.32 | $26.68 | $27.05 | $27.05 | 32,608 |
| 2020-11-25 | $27.65 | $27.65 | $26.92 | $27.07 | $27.07 | 75,648 |
| 2020-11-24 | $27.63 | $28.38 | $26.99 | $27.85 | $27.85 | 118,638 |
| 2020-11-23 | $27.01 | $27.44 | $26.71 | $26.98 | $26.98 | 105,754 |
| 2020-11-20 | $26.72 | $26.81 | $26.00 | $26.58 | $26.58 | 160,353 |
| 2020-11-19 | $27.10 | $27.77 | $26.58 | $27.01 | $27.01 | 242,799 |
| 2020-11-18 | $26.95 | $27.38 | $26.46 | $27.17 | $27.17 | 199,039 |
| 2020-11-17 | $26.25 | $27.17 | $25.95 | $26.90 | $26.90 | 116,437 |
| 2020-11-16 | $25.71 | $26.54 | $25.68 | $26.51 | $26.51 | 127,807 |
| 2020-11-13 | $24.96 | $25.18 | $24.58 | $24.97 | $24.97 | 58,478 |
| 2020-11-12 | $25.31 | $25.65 | $24.07 | $24.52 | $24.52 | 72,667 |
| 2020-11-11 | $26.14 | $26.14 | $24.96 | $25.76 | $25.76 | 81,028 |
| 2020-11-10 | $25.08 | $26.09 | $25.08 | $25.89 | $25.89 | 102,844 |
| 2020-11-09 | $25.08 | $26.17 | $24.34 | $24.52 | $24.52 | 161,311 |
| 2020-11-06 | $24.24 | $24.24 | $23.16 | $23.36 | $23.36 | 56,935 |
| 2020-11-05 | $23.14 | $24.20 | $23.14 | $24.09 | $24.09 | 76,231 |
| 2020-11-04 | $23.38 | $23.55 | $22.71 | $23.14 | $23.14 | 110,203 |
| 2020-11-03 | $23.12 | $24.02 | $23.12 | $23.94 | $23.94 | 124,624 |
| 2020-11-02 | $22.90 | $23.19 | $22.48 | $22.70 | $22.70 | 73,249 |
| 2020-10-30 | $23.74 | $23.93 | $22.52 | $22.83 | $22.83 | 106,327 |
| 2020-10-29 | $23.10 | $24.22 | $23.10 | $23.91 | $23.91 | 442,803 |
| 2020-10-28 | $21.92 | $22.46 | $21.44 | $22.08 | $22.08 | 127,416 |
| 2020-10-27 | $22.66 | $22.74 | $22.34 | $22.46 | $22.46 | 94,071 |
| 2020-10-26 | $23.04 | $23.18 | $22.70 | $22.82 | $22.82 | 102,138 |
| 2020-10-23 | $23.20 | $23.84 | $23.20 | $23.30 | $23.30 | 154,751 |
| 2020-10-22 | $23.37 | $23.50 | $23.04 | $23.20 | $23.20 | 212,644 |
| 2020-10-21 | $23.35 | $23.63 | $23.22 | $23.24 | $23.24 | 67,212 |
| 2020-10-20 | $22.98 | $23.67 | $22.84 | $23.29 | $23.29 | 63,866 |
| 2020-10-19 | $22.44 | $22.81 | $22.44 | $22.68 | $22.68 | 56,002 |
| 2020-10-16 | $22.57 | $22.88 | $22.25 | $22.46 | $22.46 | 65,932 |
| 2020-10-15 | $21.58 | $22.55 | $21.47 | $22.44 | $22.44 | 77,305 |
| 2020-10-14 | $22.81 | $22.90 | $22.00 | $22.02 | $22.02 | 67,155 |
| 2020-10-13 | $23.00 | $23.29 | $22.63 | $22.65 | $22.65 | 94,863 |
| 2020-10-12 | $22.99 | $23.49 | $22.98 | $23.24 | $23.24 | 118,930 |
| 2020-10-09 | $23.09 | $23.33 | $22.73 | $23.03 | $23.03 | 83,717 |
| 2020-10-08 | $22.82 | $23.03 | $22.43 | $22.91 | $22.91 | 126,205 |
| 2020-10-07 | $21.82 | $22.65 | $21.81 | $22.54 | $22.54 | 146,427 |
| 2020-10-06 | $21.11 | $22.19 | $20.74 | $21.36 | $21.36 | 196,542 |
| 2020-10-05 | $19.70 | $20.82 | $19.51 | $20.81 | $20.81 | 118,192 |
| 2020-10-02 | $18.90 | $19.52 | $18.82 | $19.41 | $19.41 | 105,114 |
| 2020-10-01 | $18.62 | $19.06 | $18.46 | $19.03 | $19.03 | 102,260 |
| 2020-09-30 | $18.21 | $18.89 | $18.21 | $18.37 | $18.37 | 216,301 |
| 2020-09-29 | $18.40 | $18.40 | $17.82 | $18.22 | $18.22 | 174,500 |
| 2020-09-28 | $17.82 | $18.75 | $17.80 | $18.34 | $18.34 | 97,776 |
| 2020-09-25 | $17.74 | $17.99 | $17.50 | $17.50 | $17.50 | 174,687 |
| 2020-09-24 | $17.58 | $18.11 | $17.25 | $17.85 | $17.85 | 144,152 |
| 2020-09-23 | $18.00 | $18.31 | $17.52 | $17.57 | $17.57 | 153,754 |
| 2020-09-22 | $17.88 | $18.16 | $17.74 | $18.00 | $18.00 | 163,252 |
| 2020-09-21 | $18.35 | $18.35 | $17.07 | $17.71 | $17.71 | 262,337 |
| 2020-09-18 | $19.28 | $19.35 | $18.58 | $18.72 | $18.72 | 498,030 |
| 2020-09-17 | $19.21 | $19.21 | $18.88 | $19.13 | $19.13 | 270,522 |
| 2020-09-16 | $19.66 | $19.77 | $19.24 | $19.25 | $19.25 | 104,112 |
| 2020-09-15 | $20.03 | $20.05 | $19.53 | $19.54 | $19.54 | 122,964 |
| 2020-09-14 | $19.53 | $19.84 | $19.21 | $19.79 | $19.79 | 142,471 |
| 2020-09-11 | $19.93 | $19.93 | $19.38 | $19.40 | $19.40 | 163,641 |
| 2020-09-10 | $19.76 | $19.98 | $19.64 | $19.79 | $19.79 | 207,513 |
| 2020-09-09 | $19.96 | $20.07 | $19.53 | $19.67 | $19.67 | 99,585 |
| 2020-09-08 | $19.94 | $20.33 | $19.67 | $19.81 | $19.81 | 215,713 |
| 2020-09-04 | $20.84 | $20.84 | $20.03 | $20.10 | $20.10 | 140,154 |
| 2020-09-03 | $21.14 | $21.32 | $20.38 | $20.46 | $20.46 | 105,710 |
| 2020-09-02 | $20.54 | $21.38 | $20.50 | $21.03 | $21.03 | 153,851 |
| 2020-09-01 | $20.04 | $20.46 | $19.92 | $20.46 | $20.46 | 186,674 |
| 2020-08-31 | $20.76 | $20.80 | $20.16 | $20.20 | $20.20 | 177,169 |
| 2020-08-28 | $20.96 | $20.98 | $20.41 | $20.81 | $20.81 | 220,845 |
| 2020-08-27 | $20.93 | $21.25 | $20.51 | $20.80 | $20.80 | 227,450 |
| 2020-08-26 | $21.09 | $21.44 | $20.59 | $20.70 | $20.70 | 250,649 |
| 2020-08-25 | $21.50 | $21.69 | $20.80 | $21.14 | $21.14 | 217,321 |
| 2020-08-24 | $20.92 | $21.45 | $20.80 | $21.29 | $21.29 | 287,837 |
| 2020-08-21 | $20.96 | $21.13 | $20.60 | $20.64 | $20.64 | 189,520 |
| 2020-08-20 | $21.55 | $21.69 | $21.00 | $21.03 | $21.03 | 67,134 |
| 2020-08-19 | $22.35 | $22.39 | $21.85 | $21.90 | $21.90 | 108,089 |
| 2020-08-18 | $22.67 | $23.05 | $22.23 | $22.27 | $22.27 | 131,537 |
| 2020-08-17 | $23.09 | $23.16 | $22.46 | $22.77 | $22.77 | 123,566 |
| 2020-08-14 | $22.88 | $23.20 | $22.74 | $23.09 | $23.09 | 81,561 |
| 2020-08-13 | $23.11 | $23.39 | $23.00 | $23.11 | $23.11 | 110,473 |
| 2020-08-12 | $23.62 | $23.62 | $23.15 | $23.33 | $23.33 | 109,861 |
| 2020-08-11 | $22.72 | $23.61 | $22.50 | $23.21 | $23.21 | 210,136 |
| 2020-08-10 | $21.85 | $22.63 | $21.68 | $22.32 | $22.32 | 131,250 |
| 2020-08-07 | $21.43 | $21.70 | $21.15 | $21.67 | $21.67 | 93,913 |
| 2020-08-06 | $21.41 | $21.63 | $21.09 | $21.49 | $21.49 | 109,152 |
| 2020-08-05 | $21.37 | $21.79 | $21.07 | $21.54 | $21.54 | 153,471 |
| 2020-08-04 | $20.67 | $21.25 | $20.67 | $21.08 | $21.08 | 143,024 |
| 2020-08-03 | $20.85 | $21.04 | $20.48 | $20.82 | $20.82 | 186,828 |
| 2020-07-31 | $20.57 | $21.02 | $20.57 | $20.72 | $20.72 | 200,413 |
| 2020-07-30 | $22.05 | $22.05 | $19.07 | $20.86 | $20.86 | 424,453 |
| 2020-07-29 | $21.69 | $22.42 | $21.69 | $22.26 | $22.26 | 111,256 |
| 2020-07-28 | $21.17 | $21.67 | $21.14 | $21.57 | $21.57 | 155,683 |
| 2020-07-27 | $20.65 | $21.49 | $20.65 | $21.47 | $21.47 | 91,007 |
| 2020-07-24 | $21.04 | $21.14 | $20.68 | $20.80 | $20.80 | 153,571 |
| 2020-07-23 | $20.62 | $21.19 | $20.43 | $21.12 | $21.12 | 130,988 |
| 2020-07-22 | $20.31 | $20.70 | $20.21 | $20.67 | $20.67 | 137,210 |
| 2020-07-21 | $20.43 | $20.93 | $20.42 | $20.57 | $20.57 | 106,450 |
| 2020-07-20 | $20.43 | $20.56 | $20.01 | $20.19 | $20.19 | 107,638 |
| 2020-07-17 | $21.02 | $21.24 | $20.49 | $20.62 | $20.62 | 154,300 |
| 2020-07-16 | $21.01 | $21.09 | $20.68 | $21.04 | $21.04 | 88,500 |
| 2020-07-15 | $20.82 | $21.30 | $20.68 | $21.15 | $21.15 | 177,700 |
| 2020-07-14 | $19.80 | $20.24 | $19.54 | $20.21 | $20.21 | 176,900 |
| 2020-07-13 | $19.74 | $20.15 | $19.48 | $19.67 | $19.67 | 118,000 |
| 2020-07-10 | $18.90 | $19.51 | $18.90 | $19.49 | $19.49 | 83,600 |
| 2020-07-09 | $19.10 | $19.10 | $18.38 | $18.87 | $18.87 | 206,000 |
| 2020-07-08 | $19.24 | $19.45 | $18.86 | $19.12 | $19.12 | 189,100 |
| 2020-07-07 | $19.86 | $20.12 | $19.34 | $19.37 | $19.37 | 141,300 |
| 2020-07-06 | $20.47 | $20.48 | $19.95 | $20.20 | $20.20 | 104,800 |
| 2020-07-02 | $20.41 | $20.71 | $19.75 | $19.92 | $19.92 | 142,900 |
| 2020-07-01 | $20.60 | $21.13 | $19.71 | $19.77 | $19.77 | 125,600 |
| 2020-06-30 | $20.42 | $20.73 | $20.31 | $20.66 | $20.66 | 127,200 |
| 2020-06-29 | $19.72 | $20.73 | $19.61 | $20.58 | $20.58 | 205,300 |
| 2020-06-26 | $19.06 | $19.55 | $18.85 | $19.42 | $19.42 | 375,548 |
| 2020-06-25 | $18.74 | $19.26 | $18.61 | $19.24 | $19.24 | 211,440 |
| 2020-06-24 | $18.89 | $19.06 | $18.77 | $18.88 | $18.88 | 290,368 |
| 2020-06-23 | $19.58 | $19.58 | $18.94 | $19.31 | $19.31 | 173,622 |
| 2020-06-22 | $18.70 | $19.34 | $18.40 | $19.13 | $19.13 | 168,849 |
| 2020-06-19 | $19.53 | $19.53 | $18.59 | $18.83 | $18.83 | 261,074 |
| 2020-06-18 | $19.25 | $19.99 | $19.02 | $19.11 | $19.11 | 152,159 |
| 2020-06-17 | $20.35 | $20.36 | $19.36 | $19.60 | $19.60 | 139,166 |
| 2020-06-16 | $21.64 | $21.67 | $20.37 | $20.47 | $20.47 | 286,262 |
| 2020-06-15 | $19.91 | $20.77 | $19.90 | $20.69 | $20.69 | 222,814 |
| 2020-06-12 | $21.35 | $21.43 | $19.88 | $20.85 | $20.85 | 198,608 |
| 2020-06-11 | $20.47 | $21.38 | $20.26 | $20.33 | $20.33 | 300,295 |
| 2020-06-10 | $22.26 | $22.42 | $21.64 | $21.74 | $21.74 | 214,083 |
| 2020-06-09 | $22.37 | $22.69 | $21.93 | $22.34 | $22.34 | 192,189 |
| 2020-06-08 | $23.65 | $23.88 | $23.19 | $23.22 | $23.22 | 215,621 |
| 2020-06-05 | $23.11 | $23.50 | $22.70 | $23.11 | $23.11 | 255,071 |
| 2020-06-04 | $21.85 | $22.12 | $21.41 | $21.93 | $21.93 | 247,852 |
| 2020-06-03 | $21.58 | $22.56 | $21.38 | $22.22 | $22.22 | 282,199 |
| 2020-06-02 | $20.94 | $21.34 | $20.60 | $20.95 | $20.95 | 256,117 |
| 2020-06-01 | $20.71 | $21.24 | $20.29 | $20.55 | $20.55 | 241,567 |
| 2020-05-29 | $20.55 | $20.68 | $19.69 | $20.58 | $20.58 | 517,939 |
| 2020-05-28 | $22.42 | $22.45 | $20.76 | $20.84 | $20.84 | 370,008 |
| 2020-05-27 | $20.72 | $21.98 | $20.61 | $21.94 | $21.94 | 515,560 |
| 2020-05-26 | $19.46 | $20.37 | $19.40 | $20.12 | $20.12 | 337,393 |
| 2020-05-22 | $18.40 | $18.68 | $17.92 | $18.60 | $18.60 | 140,281 |
| 2020-05-21 | $18.29 | $18.74 | $18.22 | $18.48 | $18.48 | 163,062 |
| 2020-05-20 | $18.33 | $18.60 | $18.00 | $18.17 | $18.17 | 227,910 |
| 2020-05-19 | $18.22 | $18.53 | $17.75 | $17.82 | $17.82 | 288,050 |
| 2020-05-18 | $17.68 | $18.75 | $17.68 | $18.52 | $18.52 | 347,922 |
| 2020-05-15 | $16.51 | $17.33 | $16.37 | $16.92 | $16.92 | 232,607 |
| 2020-05-14 | $16.40 | $17.23 | $15.55 | $16.69 | $16.69 | 258,287 |
| 2020-05-13 | $17.17 | $17.46 | $16.35 | $16.83 | $16.83 | 452,968 |
| 2020-05-12 | $17.56 | $17.94 | $17.35 | $17.38 | $17.38 | 421,428 |
| 2020-05-11 | $18.53 | $18.53 | $16.74 | $17.56 | $17.56 | 830,391 |
| 2020-05-08 | $18.10 | $19.59 | $18.10 | $19.33 | $19.33 | 332,233 |
| 2020-05-07 | $19.03 | $19.06 | $16.70 | $17.66 | $17.66 | 411,692 |
| 2020-05-06 | $18.98 | $19.22 | $18.59 | $18.67 | $18.67 | 279,210 |
| 2020-05-05 | $18.71 | $19.29 | $18.56 | $18.67 | $18.67 | 409,254 |
| 2020-05-04 | $19.10 | $19.60 | $18.40 | $18.44 | $18.44 | 385,632 |
| 2020-05-01 | $19.45 | $19.66 | $18.80 | $19.53 | $19.53 | 207,015 |
| 2020-04-30 | $20.00 | $20.21 | $19.30 | $20.03 | $20.03 | 258,414 |
| 2020-04-29 | $18.80 | $20.35 | $18.39 | $20.02 | $20.02 | 240,780 |
| 2020-04-28 | $18.28 | $18.69 | $17.72 | $18.07 | $18.07 | 274,927 |
| 2020-04-27 | $17.23 | $18.05 | $17.23 | $17.72 | $17.72 | 238,132 |
| 2020-04-24 | $16.86 | $17.17 | $16.53 | $16.99 | $16.99 | 255,477 |
| 2020-04-23 | $16.23 | $16.99 | $16.23 | $16.63 | $16.63 | 192,058 |
| 2020-04-22 | $16.23 | $16.33 | $15.82 | $16.17 | $16.17 | 211,902 |
| 2020-04-21 | $16.03 | $16.27 | $15.58 | $15.83 | $15.83 | 182,298 |
| 2020-04-20 | $16.59 | $17.01 | $16.34 | $16.58 | $16.58 | 124,549 |
| 2020-04-17 | $16.90 | $17.29 | $16.79 | $16.90 | $16.90 | 272,299 |
| 2020-04-16 | $16.66 | $16.66 | $15.61 | $16.17 | $16.17 | 178,962 |
| 2020-04-15 | $17.13 | $17.54 | $16.39 | $16.75 | $16.75 | 170,938 |
| 2020-04-14 | $18.11 | $18.59 | $17.77 | $18.08 | $18.08 | 412,719 |
| 2020-04-13 | $18.65 | $18.65 | $17.29 | $17.77 | $17.77 | 298,923 |
| 2020-04-09 | $16.53 | $19.04 | $16.52 | $18.85 | $18.85 | 423,745 |
| 2020-04-08 | $16.72 | $17.36 | $16.03 | $16.16 | $16.16 | 1,179,903 |
| 2020-04-07 | $16.30 | $16.87 | $15.81 | $16.35 | $16.35 | 414,222 |
| 2020-04-06 | $14.71 | $15.80 | $14.49 | $15.68 | $15.68 | 332,168 |
| 2020-04-03 | $14.52 | $14.84 | $13.87 | $13.91 | $13.91 | 313,280 |
| 2020-04-02 | $14.38 | $15.62 | $14.31 | $14.92 | $14.92 | 281,894 |
| 2020-04-01 | $15.96 | $16.01 | $14.48 | $14.62 | $14.62 | 259,573 |
| 2020-03-31 | $16.61 | $17.02 | $16.51 | $16.75 | $16.75 | 406,506 |
| 2020-03-30 | $15.88 | $17.01 | $15.20 | $16.73 | $16.73 | 313,852 |
| 2020-03-27 | $17.16 | $17.66 | $16.05 | $16.24 | $16.24 | 277,955 |
| 2020-03-26 | $16.92 | $18.29 | $16.63 | $17.95 | $17.95 | 275,163 |
| 2020-03-25 | $16.43 | $17.59 | $16.23 | $16.37 | $16.37 | 571,090 |
| 2020-03-24 | $15.49 | $16.75 | $15.49 | $16.30 | $16.30 | 385,856 |
| 2020-03-23 | $15.69 | $15.81 | $14.41 | $14.99 | $14.99 | 447,742 |
| 2020-03-20 | $16.39 | $16.98 | $15.14 | $15.69 | $15.69 | 492,084 |
| 2020-03-19 | $14.11 | $16.75 | $13.94 | $16.27 | $16.27 | 330,507 |
| 2020-03-18 | $15.79 | $16.22 | $14.20 | $14.33 | $14.33 | 434,338 |
| 2020-03-17 | $16.30 | $16.93 | $15.19 | $16.79 | $16.79 | 412,577 |
| 2020-03-16 | $16.54 | $17.69 | $16.10 | $16.16 | $16.16 | 273,072 |
| 2020-03-13 | $18.39 | $18.68 | $17.36 | $18.63 | $18.63 | 506,688 |
| 2020-03-12 | $17.10 | $17.73 | $16.47 | $17.48 | $17.48 | 375,390 |
| 2020-03-11 | $18.50 | $18.67 | $18.08 | $18.37 | $18.37 | 506,187 |
| 2020-03-10 | $18.12 | $19.09 | $17.27 | $18.99 | $18.99 | 280,472 |
| 2020-03-09 | $17.94 | $18.57 | $17.01 | $17.62 | $17.62 | 465,036 |
| 2020-03-06 | $18.88 | $19.60 | $18.88 | $19.36 | $19.36 | 262,191 |
| 2020-03-05 | $20.72 | $21.51 | $19.37 | $19.52 | $19.52 | 306,424 |
| 2020-03-04 | $21.20 | $21.48 | $20.77 | $21.24 | $21.24 | 379,569 |
| 2020-03-03 | $21.79 | $22.53 | $20.78 | $20.99 | $20.99 | 387,950 |
| 2020-03-02 | $21.98 | $22.00 | $20.58 | $21.81 | $21.81 | 490,009 |
| 2020-02-28 | $22.46 | $22.70 | $21.00 | $22.10 | $22.10 | 689,542 |
| 2020-02-27 | $25.15 | $25.15 | $20.00 | $23.30 | $23.30 | 1,688,919 |
| 2020-02-26 | $28.32 | $28.46 | $26.50 | $26.57 | $26.57 | 301,341 |
| 2020-02-25 | $28.68 | $28.71 | $27.60 | $28.04 | $28.04 | 468,875 |
| 2020-02-24 | $28.62 | $28.99 | $28.20 | $28.66 | $28.66 | 211,296 |
| 2020-02-21 | $29.78 | $29.78 | $29.26 | $29.62 | $29.62 | 188,940 |
| 2020-02-20 | $29.58 | $30.25 | $29.58 | $29.89 | $29.89 | 117,034 |
| 2020-02-19 | $29.62 | $30.08 | $29.44 | $29.83 | $29.83 | 113,427 |
| 2020-02-18 | $29.75 | $29.97 | $29.36 | $29.60 | $29.60 | 249,669 |
| 2020-02-14 | $30.00 | $30.00 | $29.62 | $29.83 | $29.83 | 94,088 |
| 2020-02-13 | $29.63 | $29.99 | $29.44 | $29.97 | $29.97 | 111,297 |
| 2020-02-12 | $29.47 | $29.94 | $29.38 | $29.83 | $29.83 | 161,463 |
| 2020-02-11 | $28.92 | $29.29 | $28.59 | $29.15 | $29.15 | 147,807 |
| 2020-02-10 | $28.49 | $28.90 | $28.44 | $28.83 | $28.83 | 144,863 |
| 2020-02-07 | $28.44 | $28.77 | $28.41 | $28.60 | $28.60 | 95,540 |
| 2020-02-06 | $29.11 | $29.11 | $28.50 | $28.63 | $28.63 | 165,862 |
| 2020-02-05 | $28.90 | $29.37 | $28.70 | $29.00 | $29.00 | 218,943 |
| 2020-02-04 | $28.52 | $29.01 | $28.39 | $28.59 | $28.59 | 264,585 |
| 2020-02-03 | $27.98 | $28.39 | $27.90 | $28.13 | $28.13 | 177,785 |
| 2020-01-31 | $27.95 | $28.16 | $27.81 | $27.86 | $27.86 | 218,441 |
| 2020-01-30 | $27.67 | $28.11 | $27.65 | $28.10 | $28.10 | 233,162 |
| 2020-01-29 | $28.08 | $28.38 | $27.75 | $28.00 | $28.00 | 206,756 |
| 2020-01-28 | $28.30 | $28.53 | $28.07 | $28.08 | $28.08 | 191,097 |
| 2020-01-27 | $27.95 | $28.26 | $27.68 | $28.02 | $28.02 | 129,282 |
| 2020-01-24 | $28.62 | $28.74 | $28.30 | $28.52 | $28.52 | 103,333 |
| 2020-01-23 | $28.66 | $28.79 | $28.21 | $28.62 | $28.62 | 165,920 |
| 2020-01-22 | $29.15 | $29.31 | $28.74 | $28.83 | $28.83 | 122,583 |
| 2020-01-21 | $29.38 | $29.40 | $28.93 | $29.15 | $29.15 | 143,181 |
| 2020-01-17 | $29.80 | $29.80 | $29.41 | $29.52 | $29.52 | 203,959 |
| 2020-01-16 | $29.22 | $29.70 | $29.22 | $29.67 | $29.67 | 167,205 |
| 2020-01-15 | $29.56 | $29.67 | $28.90 | $29.06 | $29.06 | 172,901 |
| 2020-01-14 | $29.40 | $29.69 | $29.40 | $29.63 | $29.63 | 123,986 |
| 2020-01-13 | $29.32 | $29.64 | $29.19 | $29.48 | $29.48 | 106,982 |
| 2020-01-10 | $29.77 | $29.98 | $29.29 | $29.40 | $29.40 | 150,567 |
| 2020-01-09 | $30.12 | $30.21 | $29.71 | $29.80 | $29.80 | 278,191 |
| 2020-01-08 | $29.60 | $29.99 | $29.48 | $29.80 | $29.80 | 147,425 |
| 2020-01-07 | $29.68 | $29.80 | $29.42 | $29.59 | $29.59 | 137,665 |
| 2020-01-06 | $29.75 | $30.15 | $29.75 | $29.89 | $29.89 | 137,466 |
| 2020-01-03 | $29.79 | $30.22 | $29.79 | $30.09 | $30.09 | 137,720 |
| 2020-01-02 | $29.73 | $30.29 | $29.51 | $30.28 | $30.28 | 239,968 |
| 2019-12-31 | $29.53 | $29.71 | $29.12 | $29.32 | $29.32 | 288,209 |
| 2019-12-30 | $29.62 | $29.83 | $29.30 | $29.55 | $29.55 | 318,393 |
| 2019-12-27 | $29.78 | $29.92 | $29.47 | $29.66 | $29.66 | 170,663 |
| 2019-12-26 | $29.81 | $29.89 | $29.47 | $29.61 | $29.61 | 159,156 |
| 2019-12-24 | $30.13 | $30.13 | $29.80 | $29.94 | $29.94 | 60,471 |
| 2019-12-23 | $30.43 | $30.50 | $30.02 | $30.13 | $30.13 | 146,207 |
| 2019-12-20 | $30.68 | $30.73 | $30.27 | $30.37 | $30.37 | 305,059 |
| 2019-12-19 | $30.91 | $30.91 | $30.68 | $30.68 | $30.68 | 171,599 |
| 2019-12-18 | $30.93 | $31.01 | $30.63 | $30.92 | $30.92 | 141,507 |
| 2019-12-17 | $31.04 | $31.09 | $30.76 | $30.91 | $30.91 | 105,782 |
| 2019-12-16 | $31.13 | $31.53 | $30.92 | $31.01 | $31.01 | 135,420 |
| 2019-12-13 | $31.89 | $31.89 | $30.80 | $31.07 | $31.07 | 173,283 |
| 2019-12-12 | $31.68 | $32.27 | $31.68 | $32.00 | $32.00 | 122,002 |
| 2019-12-11 | $31.07 | $31.71 | $30.97 | $31.68 | $31.68 | 209,286 |
| 2019-12-10 | $30.91 | $31.07 | $30.71 | $30.96 | $30.96 | 176,816 |
| 2019-12-09 | $30.86 | $31.06 | $30.66 | $30.97 | $30.97 | 133,742 |
| 2019-12-06 | $30.80 | $31.25 | $30.80 | $31.00 | $31.00 | 214,231 |
| 2019-12-05 | $30.05 | $30.55 | $29.93 | $30.47 | $30.47 | 157,826 |
| 2019-12-04 | $29.91 | $30.29 | $29.87 | $30.00 | $30.00 | 129,298 |
| 2019-12-03 | $29.69 | $29.76 | $29.22 | $29.71 | $29.71 | 142,002 |
| 2019-12-02 | $30.31 | $30.50 | $29.69 | $30.00 | $30.00 | 155,048 |
| 2019-11-29 | $30.20 | $30.38 | $30.13 | $30.14 | $30.14 | 58,056 |
| 2019-11-27 | $30.23 | $30.50 | $30.19 | $30.37 | $30.37 | 83,311 |
| 2019-11-26 | $29.79 | $30.36 | $29.71 | $30.15 | $30.15 | 168,302 |
| 2019-11-25 | $28.93 | $29.78 | $28.65 | $29.76 | $29.76 | 319,481 |
| 2019-11-22 | $28.88 | $28.90 | $28.63 | $28.73 | $28.73 | 71,615 |
| 2019-11-21 | $28.93 | $28.93 | $28.32 | $28.65 | $28.65 | 175,619 |
| 2019-11-20 | $28.86 | $29.14 | $28.40 | $28.72 | $28.72 | 331,773 |
| 2019-11-19 | $29.63 | $29.81 | $28.84 | $28.98 | $28.98 | 200,200 |
| 2019-11-18 | $30.09 | $30.14 | $29.48 | $29.50 | $29.50 | 144,318 |
| 2019-11-15 | $30.57 | $30.57 | $29.95 | $30.13 | $30.13 | 185,570 |
| 2019-11-14 | $30.27 | $30.52 | $30.06 | $30.30 | $30.30 | 190,717 |
| 2019-11-13 | $30.37 | $30.52 | $30.00 | $30.31 | $30.31 | 188,236 |
| 2019-11-12 | $30.56 | $31.04 | $30.53 | $30.68 | $30.68 | 230,628 |
| 2019-11-11 | $30.75 | $30.92 | $30.46 | $30.55 | $30.55 | 249,182 |
| 2019-11-08 | $30.64 | $31.12 | $30.38 | $30.79 | $30.79 | 123,473 |
| 2019-11-07 | $31.12 | $31.30 | $30.77 | $30.83 | $30.83 | 131,885 |
| 2019-11-06 | $30.44 | $30.80 | $30.39 | $30.69 | $30.69 | 131,081 |
| 2019-11-05 | $30.38 | $30.57 | $30.18 | $30.52 | $30.52 | 209,226 |
| 2019-11-04 | $30.16 | $30.42 | $29.94 | $30.30 | $30.30 | 186,945 |
| 2019-11-01 | $31.14 | $31.28 | $29.66 | $29.91 | $29.91 | 457,184 |
| 2019-10-31 | $30.06 | $31.37 | $28.14 | $30.88 | $30.88 | 468,299 |
| 2019-10-30 | $33.46 | $33.84 | $32.80 | $32.85 | $32.85 | 224,829 |
| 2019-10-29 | $33.39 | $33.82 | $33.09 | $33.47 | $33.47 | 104,069 |
| 2019-10-28 | $33.41 | $33.69 | $33.37 | $33.51 | $33.51 | 94,712 |
| 2019-10-25 | $33.16 | $33.57 | $33.08 | $33.28 | $33.28 | 98,464 |
| 2019-10-24 | $33.83 | $33.94 | $33.19 | $33.24 | $33.24 | 96,286 |
| 2019-10-23 | $33.73 | $33.73 | $33.27 | $33.67 | $33.67 | 191,761 |
| 2019-10-22 | $33.00 | $33.74 | $32.81 | $33.65 | $33.65 | 113,664 |
| 2019-10-21 | $32.95 | $33.27 | $32.91 | $33.04 | $33.04 | 124,309 |
| 2019-10-18 | $32.15 | $32.92 | $32.15 | $32.65 | $32.65 | 234,760 |
| 2019-10-17 | $32.33 | $32.68 | $32.22 | $32.37 | $32.37 | 184,718 |
| 2019-10-16 | $31.87 | $32.37 | $31.87 | $32.12 | $32.12 | 134,399 |
| 2019-10-15 | $31.46 | $32.30 | $31.32 | $31.99 | $31.99 | 103,468 |
| 2019-10-14 | $31.12 | $31.53 | $30.98 | $31.40 | $31.40 | 81,121 |
| 2019-10-11 | $30.69 | $31.40 | $30.50 | $31.13 | $31.13 | 189,893 |
| 2019-10-10 | $30.03 | $30.52 | $29.98 | $30.17 | $30.17 | 153,683 |
| 2019-10-09 | $29.80 | $29.89 | $29.56 | $29.84 | $29.84 | 206,271 |
| 2019-10-08 | $29.72 | $29.97 | $29.35 | $29.50 | $29.50 | 190,507 |
| 2019-10-07 | $29.95 | $30.29 | $29.57 | $30.04 | $30.04 | 235,986 |
| 2019-10-04 | $29.99 | $30.34 | $29.93 | $30.13 | $30.13 | 137,279 |
| 2019-10-03 | $30.35 | $30.35 | $29.63 | $29.96 | $29.96 | 159,570 |
| 2019-10-02 | $30.26 | $30.95 | $29.92 | $30.42 | $30.42 | 263,225 |
| 2019-10-01 | $30.96 | $31.72 | $30.52 | $30.57 | $30.57 | 199,475 |
| 2019-09-30 | $30.97 | $31.41 | $30.81 | $30.97 | $30.97 | 205,816 |
| 2019-09-27 | $30.68 | $31.18 | $30.53 | $30.85 | $30.85 | 178,354 |
| 2019-09-26 | $30.38 | $30.69 | $30.14 | $30.62 | $30.62 | 156,389 |
| 2019-09-25 | $29.71 | $30.45 | $29.56 | $30.38 | $30.38 | 239,683 |
| 2019-09-24 | $30.48 | $30.57 | $29.47 | $29.63 | $29.63 | 249,679 |
| 2019-09-23 | $30.85 | $31.14 | $30.48 | $30.52 | $30.52 | 158,425 |
| 2019-09-20 | $31.21 | $31.61 | $30.97 | $31.00 | $31.00 | 492,597 |
| 2019-09-19 | $31.95 | $32.11 | $31.17 | $31.27 | $31.27 | 165,693 |
| 2019-09-18 | $32.53 | $32.66 | $31.44 | $31.77 | $31.77 | 286,716 |
| 2019-09-17 | $32.55 | $32.64 | $32.28 | $32.50 | $32.50 | 171,384 |
| 2019-09-16 | $33.19 | $33.53 | $32.60 | $32.74 | $32.74 | 159,157 |
| 2019-09-13 | $33.55 | $33.88 | $32.98 | $33.31 | $33.31 | 207,932 |
| 2019-09-12 | $33.14 | $33.33 | $32.45 | $33.19 | $33.19 | 185,551 |
| 2019-09-11 | $32.73 | $33.33 | $32.18 | $33.13 | $33.13 | 169,947 |
| 2019-09-10 | $32.19 | $32.64 | $31.79 | $32.54 | $32.54 | 185,922 |
| 2019-09-09 | $31.61 | $32.57 | $31.43 | $32.49 | $32.49 | 150,432 |
| 2019-09-06 | $32.09 | $32.09 | $31.43 | $31.44 | $31.44 | 117,655 |
| 2019-09-05 | $30.85 | $32.15 | $30.85 | $32.00 | $32.00 | 277,444 |
| 2019-09-04 | $30.45 | $30.55 | $30.18 | $30.29 | $30.29 | 176,779 |
| 2019-09-03 | $30.68 | $30.72 | $29.81 | $29.95 | $29.95 | 265,541 |
| 2019-08-30 | $30.64 | $30.78 | $30.45 | $30.71 | $30.71 | 106,219 |
| 2019-08-29 | $30.37 | $30.68 | $30.31 | $30.49 | $30.49 | 138,311 |
| 2019-08-28 | $29.71 | $30.06 | $29.33 | $29.98 | $29.98 | 120,388 |
| 2019-08-27 | $30.22 | $30.47 | $29.46 | $29.71 | $29.71 | 138,882 |
| 2019-08-26 | $30.75 | $30.75 | $29.78 | $30.02 | $30.02 | 141,073 |
| 2019-08-23 | $30.80 | $31.45 | $30.07 | $30.25 | $30.25 | 170,965 |
| 2019-08-22 | $31.07 | $31.38 | $30.98 | $31.17 | $31.17 | 88,130 |
| 2019-08-21 | $31.42 | $31.86 | $30.84 | $30.98 | $30.98 | 116,989 |
| 2019-08-20 | $30.60 | $31.24 | $30.29 | $31.01 | $31.01 | 134,776 |
| 2019-08-19 | $31.09 | $31.11 | $30.71 | $30.72 | $30.72 | 151,856 |
| 2019-08-16 | $30.06 | $30.80 | $30.06 | $30.60 | $30.60 | 129,142 |
| 2019-08-15 | $29.75 | $30.15 | $29.50 | $29.84 | $29.84 | 116,821 |
| 2019-08-14 | $30.00 | $30.25 | $29.64 | $29.68 | $29.68 | 217,461 |
| 2019-08-13 | $30.00 | $31.05 | $29.90 | $30.65 | $30.65 | 114,550 |
| 2019-08-12 | $30.65 | $30.72 | $30.07 | $30.08 | $30.08 | 210,693 |
| 2019-08-09 | $31.01 | $31.14 | $30.46 | $30.82 | $30.82 | 172,085 |
| 2019-08-08 | $30.79 | $31.23 | $30.55 | $31.08 | $31.08 | 195,940 |
| 2019-08-07 | $30.85 | $30.97 | $30.42 | $30.67 | $30.67 | 283,361 |
| 2019-08-06 | $31.44 | $31.58 | $30.61 | $31.22 | $31.22 | 242,679 |
| 2019-08-05 | $29.67 | $31.14 | $29.30 | $31.01 | $31.01 | 396,629 |
| 2019-08-02 | $30.63 | $30.74 | $29.91 | $30.25 | $30.25 | 409,347 |
| 2019-08-01 | $32.81 | $33.44 | $30.51 | $30.90 | $30.90 | 509,632 |
| 2019-07-31 | $33.43 | $33.74 | $32.37 | $32.57 | $32.57 | 532,313 |
| 2019-07-30 | $33.30 | $33.59 | $33.04 | $33.40 | $33.40 | 245,903 |
| 2019-07-29 | $33.75 | $33.97 | $33.30 | $33.62 | $33.62 | 137,535 |
| 2019-07-26 | $34.02 | $34.46 | $33.61 | $33.98 | $33.98 | 369,532 |
| 2019-07-25 | $33.50 | $34.10 | $33.35 | $33.91 | $33.91 | 359,898 |
| 2019-07-24 | $32.11 | $33.81 | $32.11 | $33.59 | $33.59 | 259,672 |
| 2019-07-23 | $32.05 | $32.62 | $31.89 | $32.16 | $32.16 | 121,479 |
| 2019-07-22 | $31.60 | $32.08 | $31.49 | $31.76 | $31.76 | 136,221 |
| 2019-07-19 | $31.61 | $32.08 | $31.44 | $31.49 | $31.49 | 150,692 |
| 2019-07-18 | $31.95 | $32.11 | $31.48 | $31.52 | $31.52 | 112,630 |
| 2019-07-17 | $31.70 | $32.07 | $31.53 | $31.98 | $31.98 | 113,085 |
| 2019-07-16 | $31.33 | $32.43 | $31.06 | $31.79 | $31.79 | 261,143 |
| 2019-07-15 | $31.87 | $31.91 | $31.25 | $31.66 | $31.66 | 198,004 |
| 2019-07-12 | $31.23 | $31.92 | $31.14 | $31.56 | $31.56 | 162,181 |
| 2019-07-11 | $31.05 | $31.25 | $30.81 | $31.04 | $31.04 | 132,707 |
| 2019-07-10 | $31.14 | $31.46 | $30.95 | $31.08 | $31.08 | 151,722 |
| 2019-07-09 | $31.12 | $31.36 | $30.76 | $31.03 | $31.03 | 161,851 |
| 2019-07-08 | $31.33 | $31.71 | $31.14 | $31.35 | $31.35 | 232,291 |
| 2019-07-05 | $30.85 | $31.55 | $30.85 | $31.46 | $31.46 | 114,016 |
| 2019-07-03 | $31.29 | $31.43 | $30.91 | $31.02 | $31.02 | 54,092 |
| 2019-07-02 | $31.91 | $31.91 | $30.71 | $31.14 | $31.14 | 155,962 |
| 2019-07-01 | $32.00 | $32.79 | $31.75 | $31.91 | $31.91 | 185,891 |
| 2019-06-28 | $32.47 | $32.73 | $31.54 | $31.55 | $31.55 | 1,064,179 |
| 2019-06-27 | $31.18 | $32.51 | $31.14 | $32.45 | $32.45 | 238,122 |
| 2019-06-26 | $30.73 | $31.23 | $30.73 | $31.01 | $31.01 | 209,359 |
| 2019-06-25 | $31.34 | $31.49 | $30.38 | $30.69 | $30.69 | 372,082 |
| 2019-06-24 | $32.11 | $32.16 | $31.15 | $31.37 | $31.37 | 172,256 |
| 2019-06-21 | $31.49 | $32.40 | $31.49 | $32.22 | $32.22 | 403,994 |
| 2019-06-20 | $31.17 | $31.73 | $30.98 | $31.69 | $31.69 | 359,561 |
| 2019-06-19 | $30.26 | $30.95 | $30.10 | $30.85 | $30.85 | 282,882 |
| 2019-06-18 | $29.67 | $30.32 | $29.40 | $30.20 | $30.20 | 319,469 |
| 2019-06-17 | $29.16 | $29.52 | $29.14 | $29.39 | $29.39 | 176,691 |
| 2019-06-14 | $29.28 | $29.37 | $29.00 | $29.13 | $29.13 | 180,644 |
| 2019-06-13 | $29.07 | $29.49 | $28.69 | $29.36 | $29.36 | 171,569 |
| 2019-06-12 | $28.89 | $29.24 | $28.64 | $28.89 | $28.89 | 193,544 |
| 2019-06-11 | $28.72 | $29.05 | $28.55 | $28.87 | $28.87 | 217,939 |
| 2019-06-10 | $28.19 | $28.98 | $28.19 | $28.43 | $28.43 | 284,313 |
| 2019-06-07 | $27.29 | $28.23 | $27.29 | $28.05 | $28.05 | 190,251 |
| 2019-06-06 | $27.35 | $27.55 | $26.71 | $27.21 | $27.21 | 404,616 |
| 2019-06-05 | $27.06 | $27.39 | $26.89 | $27.38 | $27.38 | 167,739 |
| 2019-06-04 | $26.91 | $27.27 | $26.71 | $27.08 | $27.08 | 169,869 |
| 2019-06-03 | $26.03 | $26.65 | $25.88 | $26.46 | $26.46 | 273,478 |
| 2019-05-31 | $26.07 | $26.18 | $25.11 | $26.03 | $26.03 | 370,034 |
| 2019-05-30 | $26.21 | $26.72 | $26.21 | $26.63 | $26.63 | 336,328 |
| 2019-05-29 | $26.52 | $26.52 | $26.06 | $26.23 | $26.23 | 141,781 |
| 2019-05-28 | $26.53 | $27.03 | $26.31 | $26.75 | $26.75 | 111,090 |
| 2019-05-24 | $26.69 | $26.80 | $26.26 | $26.46 | $26.46 | 120,749 |
| 2019-05-23 | $26.81 | $26.81 | $26.17 | $26.44 | $26.44 | 140,420 |
| 2019-05-22 | $27.51 | $27.81 | $26.93 | $27.13 | $27.13 | 283,429 |
| 2019-05-21 | $27.57 | $27.89 | $27.41 | $27.66 | $27.66 | 164,416 |
| 2019-05-20 | $27.43 | $27.67 | $27.08 | $27.41 | $27.41 | 188,086 |
| 2019-05-17 | $27.77 | $28.15 | $27.60 | $27.64 | $27.64 | 145,091 |
| 2019-05-16 | $28.13 | $28.28 | $27.77 | $28.08 | $28.08 | 183,572 |
| 2019-05-15 | $27.42 | $28.25 | $27.26 | $28.14 | $28.14 | 155,493 |
| 2019-05-14 | $27.89 | $27.97 | $27.40 | $27.73 | $27.73 | 163,345 |
| 2019-05-13 | $27.88 | $28.12 | $27.61 | $27.88 | $27.88 | 158,520 |
| 2019-05-10 | $28.63 | $28.67 | $28.19 | $28.50 | $28.50 | 133,048 |
| 2019-05-09 | $28.57 | $28.88 | $28.19 | $28.78 | $28.78 | 137,437 |
| 2019-05-08 | $29.70 | $29.79 | $29.02 | $29.05 | $29.05 | 430,651 |
| 2019-05-07 | $30.26 | $30.65 | $29.51 | $29.64 | $29.64 | 196,075 |
| 2019-05-06 | $30.79 | $30.81 | $30.18 | $30.66 | $30.66 | 177,153 |
| 2019-05-03 | $30.98 | $31.48 | $30.60 | $31.47 | $31.47 | 399,390 |
| 2019-05-02 | $31.52 | $31.52 | $28.41 | $30.70 | $30.70 | 1,026,940 |
| 2019-05-01 | $31.47 | $31.66 | $31.23 | $31.31 | $31.31 | 185,268 |
| 2019-04-30 | $31.55 | $31.55 | $31.35 | $31.43 | $31.43 | 287,058 |
| 2019-04-29 | $31.52 | $31.71 | $31.39 | $31.60 | $31.60 | 101,500 |
| 2019-04-26 | $31.60 | $31.68 | $31.27 | $31.67 | $31.67 | 96,044 |
| 2019-04-25 | $31.97 | $31.97 | $31.22 | $31.42 | $31.42 | 188,825 |
| 2019-04-24 | $32.08 | $32.39 | $31.85 | $32.10 | $32.10 | 223,128 |
| 2019-04-23 | $32.03 | $32.36 | $31.92 | $32.13 | $32.13 | 163,940 |
| 2019-04-22 | $31.95 | $32.01 | $31.60 | $31.98 | $31.98 | 137,307 |
| 2019-04-18 | $31.65 | $32.09 | $31.52 | $32.01 | $32.01 | 217,332 |
| 2019-04-17 | $31.92 | $31.92 | $31.40 | $31.75 | $31.75 | 238,138 |
| 2019-04-16 | $31.51 | $31.78 | $31.16 | $31.65 | $31.65 | 245,190 |
| 2019-04-15 | $31.25 | $31.56 | $31.14 | $31.42 | $31.42 | 181,242 |
| 2019-04-12 | $30.93 | $31.26 | $30.72 | $31.25 | $31.25 | 253,075 |
| 2019-04-11 | $30.59 | $30.87 | $30.51 | $30.64 | $30.64 | 84,687 |
| 2019-04-10 | $30.48 | $30.58 | $30.09 | $30.48 | $30.48 | 236,437 |
| 2019-04-09 | $30.55 | $30.74 | $30.31 | $30.46 | $30.46 | 341,468 |
| 2019-04-08 | $30.50 | $30.78 | $30.39 | $30.75 | $30.75 | 138,661 |
| 2019-04-05 | $29.87 | $30.70 | $29.87 | $30.68 | $30.68 | 324,594 |
| 2019-04-04 | $29.56 | $30.28 | $29.56 | $29.79 | $29.79 | 362,043 |
| 2019-04-03 | $29.27 | $29.81 | $29.27 | $29.63 | $29.63 | 166,916 |
| 2019-04-02 | $29.09 | $29.30 | $28.55 | $29.14 | $29.14 | 350,556 |
| 2019-04-01 | $29.20 | $29.90 | $29.13 | $29.22 | $29.22 | 277,959 |
| 2019-03-29 | $28.47 | $28.92 | $28.30 | $28.86 | $28.86 | 479,386 |
| 2019-03-28 | $27.88 | $29.00 | $27.88 | $28.47 | $28.47 | 204,545 |
| 2019-03-27 | $27.60 | $28.08 | $27.46 | $27.86 | $27.86 | 134,714 |
| 2019-03-26 | $27.25 | $27.89 | $27.04 | $27.79 | $27.79 | 237,464 |
| 2019-03-25 | $27.37 | $27.52 | $26.85 | $27.13 | $27.13 | 149,137 |
| 2019-03-22 | $28.53 | $28.60 | $27.29 | $27.30 | $27.30 | 314,125 |
| 2019-03-21 | $28.35 | $29.16 | $28.35 | $28.83 | $28.83 | 163,154 |
| 2019-03-20 | $28.70 | $28.99 | $28.34 | $28.55 | $28.55 | 368,198 |
| 2019-03-19 | $28.35 | $28.73 | $28.18 | $28.70 | $28.70 | 193,800 |
| 2019-03-18 | $28.06 | $28.40 | $27.85 | $28.12 | $28.12 | 159,193 |
| 2019-03-15 | $27.37 | $28.11 | $27.35 | $28.03 | $28.03 | 333,574 |
| 2019-03-14 | $28.00 | $28.00 | $27.24 | $27.25 | $27.25 | 242,227 |
| 2019-03-13 | $28.32 | $28.40 | $27.94 | $28.02 | $28.02 | 110,096 |
| 2019-03-12 | $28.66 | $28.66 | $28.15 | $28.19 | $28.19 | 400,420 |
| 2019-03-11 | $28.48 | $28.80 | $28.10 | $28.64 | $28.64 | 190,688 |
| 2019-03-08 | $28.73 | $29.09 | $28.25 | $28.37 | $28.37 | 182,576 |
| 2019-03-07 | $29.48 | $29.50 | $28.61 | $29.03 | $29.03 | 302,659 |
| 2019-03-06 | $29.62 | $30.00 | $29.41 | $29.58 | $29.58 | 459,061 |
| 2019-03-05 | $30.10 | $30.15 | $29.57 | $29.70 | $29.70 | 230,521 |
| 2019-03-04 | $30.12 | $30.22 | $28.99 | $30.04 | $30.04 | 455,676 |
| 2019-03-01 | $29.78 | $30.23 | $29.31 | $30.09 | $30.09 | 446,885 |
| 2019-02-28 | $28.47 | $30.83 | $28.19 | $29.57 | $29.57 | 442,100 |
| 2019-02-27 | $28.09 | $28.59 | $27.96 | $28.47 | $28.47 | 161,912 |
| 2019-02-26 | $28.03 | $28.28 | $27.90 | $28.08 | $28.08 | 193,070 |
| 2019-02-25 | $28.02 | $28.29 | $27.84 | $28.10 | $28.10 | 159,186 |
| 2019-02-22 | $27.70 | $28.03 | $27.40 | $28.02 | $28.02 | 189,309 |
| 2019-02-21 | $27.49 | $27.80 | $27.32 | $27.48 | $27.48 | 220,429 |
| 2019-02-20 | $27.51 | $28.05 | $27.51 | $27.66 | $27.66 | 247,163 |
| 2019-02-19 | $27.35 | $27.79 | $27.25 | $27.60 | $27.60 | 234,753 |
| 2019-02-15 | $26.40 | $27.43 | $26.40 | $27.38 | $27.38 | 176,464 |
| 2019-02-14 | $25.57 | $26.32 | $25.57 | $26.16 | $26.16 | 228,281 |
| 2019-02-13 | $26.10 | $26.35 | $25.59 | $25.80 | $25.80 | 263,682 |
| 2019-02-12 | $25.62 | $26.36 | $25.62 | $26.16 | $26.16 | 216,651 |
| 2019-02-11 | $25.35 | $25.45 | $24.97 | $25.45 | $25.45 | 123,087 |
| 2019-02-08 | $26.02 | $26.07 | $25.13 | $25.26 | $25.26 | 199,923 |
| 2019-02-07 | $26.94 | $27.09 | $26.06 | $26.23 | $26.23 | 200,343 |
| 2019-02-06 | $26.93 | $27.45 | $26.67 | $27.17 | $27.17 | 167,854 |
| 2019-02-05 | $26.14 | $27.09 | $26.14 | $26.89 | $26.89 | 323,466 |
| 2019-02-04 | $26.02 | $26.27 | $25.67 | $26.19 | $26.19 | 294,982 |
| 2019-02-01 | $26.11 | $26.51 | $25.93 | $26.00 | $26.00 | 264,144 |
| 2019-01-31 | $25.94 | $26.50 | $25.79 | $26.11 | $26.11 | 210,825 |
| 2019-01-30 | $25.95 | $26.12 | $25.57 | $25.96 | $25.96 | 264,267 |
| 2019-01-29 | $26.00 | $26.35 | $25.88 | $25.92 | $25.92 | 180,932 |
| 2019-01-28 | $26.21 | $26.37 | $25.96 | $26.16 | $26.16 | 151,709 |
| 2019-01-25 | $26.62 | $26.88 | $26.46 | $26.59 | $26.59 | 119,302 |
| 2019-01-24 | $26.00 | $26.48 | $26.00 | $26.32 | $26.32 | 123,327 |
| 2019-01-23 | $26.30 | $26.68 | $25.88 | $25.98 | $25.98 | 149,157 |
| 2019-01-22 | $26.81 | $26.92 | $26.18 | $26.37 | $26.37 | 193,027 |
| 2019-01-18 | $26.26 | $27.43 | $26.26 | $26.93 | $26.93 | 330,566 |
| 2019-01-17 | $26.56 | $26.83 | $25.97 | $26.19 | $26.19 | 436,684 |
| 2019-01-16 | $27.22 | $27.43 | $26.56 | $26.66 | $26.66 | 342,824 |
| 2019-01-15 | $27.27 | $27.66 | $26.98 | $27.40 | $27.40 | 204,058 |
| 2019-01-14 | $27.34 | $27.69 | $27.19 | $27.24 | $27.24 | 121,261 |
| 2019-01-11 | $27.41 | $27.59 | $26.76 | $27.42 | $27.42 | 168,638 |
| 2019-01-10 | $27.27 | $27.77 | $27.22 | $27.54 | $27.54 | 132,518 |
| 2019-01-09 | $27.41 | $27.76 | $27.22 | $27.42 | $27.42 | 228,271 |
| 2019-01-08 | $26.34 | $27.36 | $25.93 | $27.35 | $27.35 | 284,141 |
| 2019-01-07 | $25.63 | $26.31 | $25.33 | $25.99 | $25.99 | 308,040 |
| 2019-01-04 | $25.21 | $25.85 | $24.92 | $25.63 | $25.63 | 549,969 |
| 2019-01-03 | $24.75 | $25.45 | $24.48 | $25.13 | $25.13 | 356,039 |
| 2019-01-02 | $24.34 | $25.31 | $24.10 | $25.18 | $25.18 | 343,020 |
| 2018-12-31 | $24.08 | $24.66 | $23.59 | $24.65 | $24.65 | 371,033 |
| 2018-12-28 | $22.90 | $24.26 | $22.77 | $24.02 | $24.02 | 425,600 |
| 2018-12-27 | $22.47 | $22.97 | $22.10 | $22.94 | $22.94 | 192,300 |
| 2018-12-26 | $22.59 | $22.85 | $21.91 | $22.82 | $22.82 | 270,121 |
| 2018-12-24 | $22.63 | $23.18 | $22.46 | $22.49 | $22.49 | 94,134 |
| 2018-12-21 | $23.85 | $23.85 | $22.80 | $22.83 | $22.83 | 354,088 |
| 2018-12-20 | $24.26 | $24.61 | $23.64 | $23.80 | $23.80 | 171,641 |
| 2018-12-19 | $24.02 | $25.02 | $23.84 | $24.30 | $24.30 | 280,358 |
| 2018-12-18 | $24.74 | $25.02 | $24.00 | $24.06 | $24.06 | 177,639 |
| 2018-12-17 | $24.97 | $25.30 | $24.40 | $24.51 | $24.51 | 278,711 |
| 2018-12-14 | $24.54 | $25.20 | $24.30 | $25.00 | $25.00 | 344,592 |
| 2018-12-13 | $25.16 | $25.22 | $24.55 | $24.88 | $24.88 | 251,023 |
| 2018-12-12 | $24.91 | $25.45 | $24.61 | $25.00 | $25.00 | 212,006 |
| 2018-12-11 | $25.08 | $25.35 | $24.23 | $24.68 | $24.68 | 384,581 |
| 2018-12-10 | $24.61 | $24.87 | $24.03 | $24.77 | $24.77 | 434,445 |
| 2018-12-07 | $25.37 | $25.97 | $24.48 | $24.63 | $24.63 | 273,670 |
| 2018-12-06 | $25.35 | $25.74 | $24.75 | $25.37 | $25.37 | 324,397 |
| 2018-12-04 | $26.93 | $26.99 | $25.44 | $25.75 | $25.75 | 465,929 |
| 2018-12-03 | $27.25 | $27.25 | $26.47 | $27.00 | $27.00 | 161,571 |
| 2018-11-30 | $26.18 | $26.78 | $26.16 | $26.75 | $26.75 | 226,359 |
| 2018-11-29 | $26.30 | $26.49 | $25.83 | $26.18 | $26.18 | 441,612 |
| 2018-11-28 | $26.62 | $26.62 | $25.76 | $26.33 | $26.33 | 257,058 |
| 2018-11-27 | $26.74 | $26.75 | $26.35 | $26.61 | $26.61 | 260,346 |
| 2018-11-26 | $27.40 | $27.53 | $26.64 | $26.77 | $26.77 | 551,460 |
| 2018-11-23 | $27.00 | $27.75 | $27.00 | $27.28 | $27.28 | 104,741 |
| 2018-11-21 | $26.84 | $27.60 | $26.66 | $27.16 | $27.16 | 265,510 |
| 2018-11-20 | $26.59 | $27.10 | $26.08 | $26.63 | $26.63 | 621,952 |
| 2018-11-19 | $27.03 | $27.24 | $26.54 | $26.91 | $26.91 | 356,195 |
| 2018-11-16 | $26.80 | $27.42 | $26.69 | $27.16 | $27.16 | 271,513 |
| 2018-11-15 | $26.11 | $27.19 | $25.87 | $27.07 | $27.07 | 238,935 |
| 2018-11-14 | $26.70 | $27.06 | $26.11 | $26.30 | $26.30 | 366,842 |
| 2018-11-13 | $25.95 | $26.78 | $25.95 | $26.58 | $26.58 | 288,185 |
| 2018-11-12 | $25.84 | $26.26 | $25.73 | $25.76 | $25.76 | 381,939 |
| 2018-11-09 | $25.77 | $26.02 | $25.45 | $25.89 | $25.89 | 447,900 |
| 2018-11-08 | $25.80 | $26.08 | $25.54 | $26.02 | $26.02 | 201,293 |
| 2018-11-07 | $25.61 | $26.14 | $25.22 | $25.99 | $25.99 | 161,688 |
| 2018-11-06 | $25.49 | $25.78 | $25.15 | $25.45 | $25.45 | 164,940 |
| 2018-11-05 | $25.59 | $25.83 | $25.10 | $25.53 | $25.53 | 155,887 |
| 2018-11-02 | $25.66 | $25.91 | $24.92 | $25.51 | $25.51 | 333,964 |
| 2018-11-01 | $25.53 | $25.74 | $25.07 | $25.51 | $25.51 | 336,603 |
| 2018-10-31 | $25.65 | $25.71 | $25.08 | $25.41 | $25.41 | 428,452 |
| 2018-10-30 | $24.71 | $25.38 | $23.76 | $25.34 | $25.34 | 399,185 |
| 2018-10-29 | $23.46 | $28.50 | $23.46 | $24.99 | $24.99 | 840,153 |
| 2018-10-26 | $22.32 | $22.90 | $22.17 | $22.56 | $22.56 | 380,792 |
| 2018-10-25 | $22.50 | $22.90 | $22.41 | $22.64 | $22.64 | 381,742 |
| 2018-10-24 | $23.76 | $23.87 | $22.36 | $22.40 | $22.40 | 316,942 |
| 2018-10-23 | $23.18 | $24.07 | $22.76 | $23.82 | $23.82 | 444,014 |
| 2018-10-22 | $23.41 | $24.37 | $23.41 | $23.65 | $23.65 | 266,757 |
| 2018-10-19 | $24.04 | $24.04 | $23.28 | $23.36 | $23.36 | 416,206 |
| 2018-10-18 | $24.65 | $24.66 | $24.04 | $24.08 | $24.08 | 126,027 |
| 2018-10-17 | $25.10 | $25.13 | $24.44 | $24.84 | $24.84 | 108,830 |
| 2018-10-16 | $25.15 | $25.49 | $24.88 | $25.22 | $25.22 | 104,937 |
| 2018-10-15 | $24.70 | $25.28 | $24.66 | $24.89 | $24.89 | 125,547 |
| 2018-10-12 | $25.11 | $25.15 | $24.69 | $24.73 | $24.73 | 276,981 |
| 2018-10-11 | $24.87 | $25.50 | $24.71 | $24.73 | $24.73 | 427,522 |
| 2018-10-10 | $26.43 | $26.43 | $24.83 | $24.89 | $24.89 | 383,093 |
| 2018-10-09 | $27.69 | $28.00 | $26.35 | $26.46 | $26.46 | 286,393 |
| 2018-10-08 | $27.93 | $28.03 | $27.34 | $27.84 | $27.84 | 295,088 |
| 2018-10-05 | $28.18 | $28.42 | $27.69 | $28.09 | $28.09 | 245,991 |
| 2018-10-04 | $28.52 | $28.63 | $27.90 | $28.27 | $28.27 | 211,954 |
| 2018-10-03 | $28.45 | $28.73 | $28.05 | $28.57 | $28.57 | 264,964 |
| 2018-10-02 | $29.00 | $29.28 | $28.24 | $28.50 | $28.50 | 268,770 |
| 2018-10-01 | $29.98 | $29.98 | $28.92 | $29.06 | $29.06 | 235,200 |
| 2018-09-28 | $29.90 | $30.41 | $29.56 | $29.72 | $29.72 | 361,525 |
| 2018-09-27 | $29.35 | $30.01 | $29.04 | $30.00 | $30.00 | 267,183 |
| 2018-09-26 | $29.52 | $29.52 | $28.41 | $29.24 | $29.24 | 388,963 |
| 2018-09-25 | $29.44 | $29.87 | $28.98 | $29.58 | $29.58 | 449,571 |
| 2018-09-24 | $29.57 | $29.92 | $29.35 | $29.62 | $29.62 | 430,676 |
| 2018-09-21 | $29.48 | $30.12 | $29.08 | $29.77 | $29.77 | 566,826 |
| 2018-09-20 | $28.84 | $29.38 | $28.59 | $29.28 | $29.28 | 201,515 |
| 2018-09-19 | $28.05 | $28.86 | $28.00 | $28.60 | $28.60 | 149,330 |
| 2018-09-18 | $28.47 | $28.52 | $27.96 | $28.15 | $28.15 | 261,839 |
| 2018-09-17 | $28.38 | $28.74 | $28.16 | $28.54 | $28.54 | 293,275 |
| 2018-09-14 | $27.59 | $28.70 | $27.59 | $28.43 | $28.43 | 373,966 |
| 2018-09-13 | $28.34 | $28.46 | $27.53 | $27.56 | $27.56 | 138,121 |
| 2018-09-12 | $28.06 | $28.65 | $28.02 | $28.22 | $28.22 | 184,929 |
| 2018-09-11 | $28.28 | $28.55 | $27.64 | $28.04 | $28.04 | 133,974 |
| 2018-09-10 | $28.69 | $28.82 | $28.17 | $28.43 | $28.43 | 85,145 |
| 2018-09-07 | $28.40 | $28.83 | $28.02 | $28.54 | $28.54 | 130,059 |
| 2018-09-06 | $29.38 | $29.49 | $28.40 | $28.50 | $28.50 | 129,790 |
| 2018-09-05 | $29.39 | $29.60 | $28.96 | $29.34 | $29.34 | 133,470 |
| 2018-09-04 | $29.83 | $29.83 | $29.06 | $29.49 | $29.49 | 168,455 |
| 2018-08-31 | $29.69 | $30.08 | $29.38 | $29.93 | $29.93 | 290,560 |
| 2018-08-30 | $30.73 | $30.73 | $29.74 | $29.85 | $29.85 | 132,768 |
| 2018-08-29 | $30.52 | $30.78 | $30.12 | $30.63 | $30.63 | 172,157 |
| 2018-08-28 | $31.20 | $31.20 | $29.93 | $30.61 | $30.61 | 261,267 |
| 2018-08-27 | $30.63 | $31.36 | $30.63 | $31.11 | $31.11 | 190,183 |
| 2018-08-24 | $29.32 | $31.02 | $29.32 | $30.58 | $30.58 | 404,590 |
| 2018-08-23 | $31.24 | $31.33 | $29.13 | $29.16 | $29.16 | 709,553 |
| 2018-08-22 | $32.64 | $32.67 | $31.28 | $31.35 | $31.35 | 228,812 |
| 2018-08-21 | $32.72 | $33.03 | $32.57 | $32.71 | $32.71 | 108,611 |
| 2018-08-20 | $32.37 | $32.81 | $32.17 | $32.62 | $32.62 | 135,765 |
| 2018-08-17 | $31.42 | $32.38 | $31.30 | $32.22 | $32.22 | 229,413 |
| 2018-08-16 | $31.48 | $31.89 | $31.41 | $31.48 | $31.48 | 155,433 |
| 2018-08-15 | $31.00 | $31.36 | $30.89 | $31.31 | $31.31 | 142,314 |
| 2018-08-14 | $31.63 | $31.81 | $31.09 | $31.15 | $31.15 | 235,631 |
| 2018-08-13 | $31.35 | $31.74 | $31.20 | $31.52 | $31.52 | 132,384 |
| 2018-08-10 | $31.33 | $31.90 | $30.87 | $31.51 | $31.51 | 163,514 |
| 2018-08-09 | $32.39 | $32.57 | $31.45 | $31.58 | $31.58 | 171,526 |
| 2018-08-08 | $31.73 | $32.65 | $31.71 | $32.43 | $32.43 | 202,691 |
| 2018-08-07 | $31.38 | $31.93 | $31.29 | $31.81 | $31.81 | 206,402 |
| 2018-08-06 | $30.84 | $31.83 | $30.78 | $31.37 | $31.37 | 377,459 |
| 2018-08-03 | $34.88 | $34.88 | $30.44 | $31.09 | $31.09 | 626,956 |
| 2018-08-02 | $32.87 | $35.00 | $32.87 | $34.82 | $34.82 | 425,943 |
| 2018-08-01 | $33.84 | $34.16 | $33.15 | $33.96 | $33.96 | 256,875 |
| 2018-07-31 | $33.50 | $34.09 | $33.38 | $34.00 | $34.00 | 206,098 |
| 2018-07-30 | $33.32 | $33.63 | $32.87 | $33.31 | $33.31 | 209,014 |
| 2018-07-27 | $33.23 | $33.68 | $33.00 | $33.37 | $33.37 | 172,783 |
| 2018-07-26 | $33.22 | $34.12 | $33.05 | $33.24 | $33.24 | 158,169 |
| 2018-07-25 | $33.19 | $33.43 | $32.17 | $33.36 | $33.36 | 237,940 |
| 2018-07-24 | $33.98 | $34.49 | $33.19 | $33.42 | $33.42 | 253,561 |
| 2018-07-23 | $33.61 | $33.99 | $33.03 | $33.77 | $33.77 | 122,913 |
| 2018-07-20 | $34.25 | $34.25 | $33.67 | $33.72 | $33.72 | 140,906 |
| 2018-07-19 | $34.30 | $34.66 | $33.80 | $34.42 | $34.42 | 96,247 |
| 2018-07-18 | $34.74 | $34.99 | $34.23 | $34.36 | $34.36 | 145,804 |
| 2018-07-17 | $34.11 | $34.89 | $34.00 | $34.72 | $34.72 | 252,195 |
| 2018-07-16 | $34.58 | $34.58 | $33.95 | $34.19 | $34.19 | 192,387 |
| 2018-07-13 | $34.48 | $34.96 | $34.18 | $34.65 | $34.65 | 133,308 |
| 2018-07-12 | $34.51 | $34.81 | $33.75 | $34.50 | $34.50 | 204,894 |
| 2018-07-11 | $35.20 | $35.20 | $34.19 | $34.42 | $34.42 | 390,027 |
| 2018-07-10 | $35.80 | $35.86 | $34.96 | $35.20 | $35.20 | 143,319 |
| 2018-07-09 | $36.13 | $36.54 | $35.63 | $35.80 | $35.80 | 188,051 |
| 2018-07-06 | $35.66 | $36.09 | $35.30 | $35.71 | $35.71 | 160,564 |
| 2018-07-05 | $36.00 | $36.36 | $35.54 | $35.71 | $35.71 | 327,599 |
| 2018-07-03 | $35.64 | $36.08 | $34.99 | $36.00 | $36.00 | 300,212 |
| 2018-07-02 | $35.11 | $35.52 | $34.56 | $35.51 | $35.51 | 512,386 |
| 2018-06-29 | $36.10 | $36.14 | $35.13 | $35.14 | $35.14 | 288,253 |
| 2018-06-28 | $35.01 | $35.97 | $34.52 | $35.85 | $35.85 | 312,026 |
| 2018-06-27 | $36.80 | $36.97 | $35.13 | $35.16 | $35.16 | 622,559 |
| 2018-06-26 | $36.77 | $37.69 | $36.67 | $36.78 | $36.78 | 514,504 |
| 2018-06-25 | $37.20 | $37.20 | $35.68 | $36.77 | $36.77 | 820,632 |
| 2018-06-22 | $36.61 | $37.15 | $36.16 | $37.15 | $37.15 | 1,093,408 |
| 2018-06-21 | $35.45 | $36.61 | $34.86 | $36.40 | $36.40 | 995,644 |
| 2018-06-20 | $33.62 | $35.66 | $32.79 | $35.60 | $35.60 | 584,090 |
| 2018-06-19 | $32.03 | $32.24 | $31.61 | $32.05 | $32.05 | 239,901 |
| 2018-06-18 | $31.59 | $32.37 | $31.49 | $32.24 | $32.24 | 336,406 |
| 2018-06-15 | $31.52 | $31.86 | $31.24 | $31.74 | $31.74 | 285,003 |
| 2018-06-14 | $30.60 | $31.53 | $30.46 | $31.52 | $31.52 | 264,894 |
| 2018-06-13 | $30.70 | $30.93 | $30.37 | $30.60 | $30.60 | 267,279 |
| 2018-06-12 | $31.30 | $31.39 | $30.62 | $30.75 | $30.75 | 148,566 |
| 2018-06-11 | $31.27 | $31.47 | $31.17 | $31.26 | $31.26 | 148,680 |
| 2018-06-08 | $31.45 | $31.83 | $31.19 | $31.33 | $31.33 | 138,578 |
| 2018-06-07 | $31.76 | $31.76 | $31.21 | $31.47 | $31.47 | 149,189 |
| 2018-06-06 | $31.62 | $31.95 | $31.06 | $31.74 | $31.74 | 178,913 |
| 2018-06-05 | $30.93 | $31.62 | $30.71 | $31.51 | $31.51 | 307,588 |
| 2018-06-04 | $31.95 | $31.99 | $30.82 | $30.97 | $30.97 | 296,372 |
| 2018-06-01 | $31.71 | $31.98 | $31.36 | $31.89 | $31.89 | 296,467 |
| 2018-05-31 | $30.59 | $31.61 | $30.59 | $31.53 | $31.53 | 331,332 |
| 2018-05-30 | $30.62 | $31.25 | $30.62 | $30.65 | $30.65 | 201,543 |
| 2018-05-29 | $31.00 | $31.01 | $30.19 | $30.55 | $30.55 | 166,016 |
| 2018-05-25 | $31.21 | $31.57 | $31.02 | $31.17 | $31.17 | 121,976 |
| 2018-05-24 | $31.11 | $31.39 | $31.06 | $31.21 | $31.21 | 258,717 |
| 2018-05-23 | $31.24 | $31.39 | $30.48 | $31.21 | $31.21 | 288,871 |
| 2018-05-22 | $31.35 | $31.69 | $31.18 | $31.41 | $31.41 | 273,350 |
| 2018-05-21 | $31.56 | $32.18 | $31.25 | $31.32 | $31.32 | 267,034 |
| 2018-05-18 | $31.63 | $31.72 | $30.40 | $31.34 | $31.34 | 390,357 |
| 2018-05-17 | $31.62 | $31.83 | $30.83 | $31.59 | $31.59 | 278,724 |
| 2018-05-16 | $30.76 | $31.93 | $30.41 | $31.58 | $31.58 | 505,656 |
| 2018-05-15 | $29.50 | $30.96 | $29.45 | $30.78 | $30.78 | 462,354 |
| 2018-05-14 | $29.33 | $30.28 | $29.33 | $29.60 | $29.60 | 398,283 |
| 2018-05-11 | $28.96 | $29.49 | $28.95 | $29.08 | $29.08 | 184,789 |
| 2018-05-10 | $28.93 | $29.34 | $28.74 | $28.98 | $28.98 | 254,701 |
| 2018-05-09 | $28.24 | $28.98 | $28.11 | $28.92 | $28.92 | 274,695 |
| 2018-05-08 | $27.68 | $28.32 | $27.68 | $28.21 | $28.21 | 226,703 |
| 2018-05-07 | $27.34 | $28.12 | $27.18 | $27.78 | $27.78 | 311,455 |
| 2018-05-04 | $27.06 | $27.43 | $26.89 | $27.17 | $27.17 | 222,596 |
| 2018-05-03 | $27.21 | $28.29 | $26.27 | $27.00 | $27.00 | 413,761 |
| 2018-05-02 | $26.28 | $26.52 | $26.10 | $26.39 | $26.39 | 263,346 |
| 2018-05-01 | $26.25 | $26.51 | $25.87 | $26.29 | $26.29 | 368,086 |
| 2018-04-30 | $26.60 | $26.63 | $26.23 | $26.33 | $26.33 | 199,999 |
| 2018-04-27 | $26.84 | $26.95 | $26.11 | $26.46 | $26.46 | 252,621 |
| 2018-04-26 | $27.25 | $27.26 | $26.75 | $26.83 | $26.83 | 323,249 |
| 2018-04-25 | $27.19 | $27.58 | $26.96 | $27.16 | $27.16 | 133,238 |
| 2018-04-24 | $28.42 | $28.71 | $26.96 | $27.34 | $27.34 | 336,125 |
| 2018-04-23 | $28.42 | $28.96 | $27.86 | $28.27 | $28.27 | 420,900 |
| 2018-04-20 | $28.48 | $28.66 | $28.06 | $28.25 | $28.25 | 227,889 |
| 2018-04-19 | $29.16 | $29.23 | $28.36 | $28.62 | $28.62 | 199,772 |
| 2018-04-18 | $29.23 | $29.39 | $29.01 | $29.29 | $29.29 | 188,961 |
| 2018-04-17 | $29.33 | $29.48 | $29.00 | $29.22 | $29.22 | 219,044 |
| 2018-04-16 | $28.85 | $29.39 | $28.55 | $29.12 | $29.12 | 281,000 |
| 2018-04-13 | $29.10 | $29.10 | $28.36 | $28.46 | $28.46 | 189,143 |
| 2018-04-12 | $28.72 | $29.15 | $28.65 | $28.85 | $28.85 | 207,012 |
| 2018-04-11 | $28.72 | $29.02 | $28.51 | $28.59 | $28.59 | 277,044 |
| 2018-04-10 | $28.74 | $29.32 | $28.65 | $28.81 | $28.81 | 253,161 |
| 2018-04-09 | $28.91 | $29.41 | $28.30 | $28.32 | $28.32 | 401,825 |
| 2018-04-06 | $28.66 | $29.28 | $28.46 | $28.81 | $28.81 | 364,810 |
| 2018-04-05 | $29.18 | $29.24 | $28.48 | $28.83 | $28.83 | 400,783 |
| 2018-04-04 | $27.62 | $29.06 | $27.30 | $28.92 | $28.92 | 354,266 |
| 2018-04-03 | $28.62 | $28.77 | $27.69 | $28.04 | $28.04 | 734,879 |
| 2018-04-02 | $29.82 | $30.14 | $27.46 | $27.84 | $27.84 | 578,931 |
| 2018-03-29 | $27.18 | $28.10 | $27.18 | $27.60 | $27.60 | 248,071 |
| 2018-03-28 | $27.26 | $27.58 | $26.82 | $27.04 | $27.04 | 278,070 |
| 2018-03-27 | $28.60 | $28.85 | $27.06 | $27.29 | $27.29 | 322,165 |
| 2018-03-26 | $27.68 | $28.64 | $27.56 | $28.41 | $28.41 | 361,779 |
| 2018-03-23 | $28.22 | $28.24 | $26.87 | $26.89 | $26.89 | 313,040 |
| 2018-03-22 | $28.54 | $29.44 | $28.21 | $28.24 | $28.24 | 324,453 |
| 2018-03-21 | $28.88 | $29.19 | $28.50 | $28.78 | $28.78 | 415,546 |
| 2018-03-20 | $26.06 | $30.34 | $26.06 | $28.79 | $28.79 | 1,485,883 |
| 2018-03-19 | $24.95 | $25.00 | $24.33 | $24.77 | $24.77 | 318,437 |
| 2018-03-16 | $25.12 | $25.17 | $24.63 | $24.93 | $24.93 | 305,113 |
| 2018-03-15 | $25.09 | $25.44 | $25.04 | $25.15 | $25.15 | 175,171 |
| 2018-03-14 | $25.26 | $25.51 | $25.02 | $25.03 | $25.03 | 183,217 |
| 2018-03-13 | $25.31 | $25.50 | $25.00 | $25.11 | $25.11 | 188,137 |
| 2018-03-12 | $25.41 | $25.50 | $24.52 | $24.96 | $24.96 | 201,998 |
| 2018-03-09 | $24.84 | $25.45 | $24.58 | $25.30 | $25.30 | 193,802 |
| 2018-03-08 | $24.63 | $24.74 | $24.17 | $24.59 | $24.59 | 152,501 |
| 2018-03-07 | $24.15 | $24.62 | $23.77 | $24.55 | $24.55 | 197,355 |
| 2018-03-06 | $23.93 | $24.50 | $23.69 | $24.47 | $24.47 | 194,961 |
| 2018-03-05 | $23.16 | $23.95 | $23.16 | $23.61 | $23.61 | 211,781 |
| 2018-03-02 | $22.60 | $23.32 | $22.11 | $23.20 | $23.20 | 307,924 |
| 2018-03-01 | $22.93 | $23.89 | $22.32 | $22.83 | $22.83 | 421,155 |
| 2018-02-28 | $22.37 | $22.37 | $21.68 | $21.76 | $21.76 | 132,419 |
| 2018-02-27 | $22.94 | $23.16 | $22.37 | $22.37 | $22.37 | 84,972 |
| 2018-02-26 | $23.01 | $23.19 | $22.61 | $22.88 | $22.88 | 136,607 |
| 2018-02-23 | $22.97 | $23.43 | $22.86 | $22.98 | $22.98 | 76,758 |
| 2018-02-22 | $23.29 | $23.62 | $22.74 | $22.78 | $22.78 | 98,573 |
| 2018-02-21 | $22.65 | $23.48 | $22.65 | $23.12 | $23.12 | 148,635 |
| 2018-02-20 | $22.53 | $22.87 | $22.29 | $22.54 | $22.54 | 101,888 |
| 2018-02-16 | $22.60 | $23.01 | $22.60 | $22.75 | $22.75 | 111,146 |
| 2018-02-15 | $22.87 | $23.14 | $22.38 | $22.61 | $22.61 | 98,725 |
| 2018-02-14 | $22.00 | $22.78 | $22.00 | $22.64 | $22.64 | 123,070 |
| 2018-02-13 | $22.31 | $22.71 | $22.09 | $22.17 | $22.17 | 141,616 |
| 2018-02-12 | $22.80 | $22.83 | $22.20 | $22.55 | $22.55 | 89,719 |
| 2018-02-09 | $22.65 | $22.81 | $21.93 | $22.63 | $22.63 | 141,242 |
| 2018-02-08 | $23.49 | $23.49 | $22.35 | $22.35 | $22.35 | 176,083 |
| 2018-02-07 | $23.14 | $23.63 | $23.05 | $23.39 | $23.39 | 103,195 |
| 2018-02-06 | $22.10 | $23.43 | $21.90 | $23.27 | $23.27 | 191,147 |
| 2018-02-05 | $23.63 | $23.97 | $22.60 | $22.61 | $22.61 | 186,826 |
| 2018-02-02 | $24.24 | $24.41 | $23.70 | $23.80 | $23.80 | 193,448 |
| 2018-02-01 | $24.23 | $24.78 | $24.23 | $24.49 | $24.49 | 263,727 |
| 2018-01-31 | $24.65 | $24.99 | $24.26 | $24.34 | $24.34 | 192,073 |
| 2018-01-30 | $24.73 | $25.05 | $24.48 | $24.48 | $24.48 | 142,502 |
| 2018-01-29 | $24.91 | $25.00 | $24.64 | $24.92 | $24.92 | 202,087 |
| 2018-01-26 | $24.66 | $24.98 | $24.33 | $24.96 | $24.96 | 81,343 |
| 2018-01-25 | $25.04 | $25.08 | $24.37 | $24.59 | $24.59 | 96,807 |
| 2018-01-24 | $25.15 | $25.18 | $24.60 | $24.86 | $24.86 | 110,950 |
| 2018-01-23 | $25.45 | $25.45 | $24.92 | $24.95 | $24.95 | 111,732 |
| 2018-01-22 | $26.08 | $26.22 | $25.40 | $25.42 | $25.42 | 149,010 |
| 2018-01-19 | $25.42 | $26.47 | $25.09 | $26.35 | $26.35 | 279,077 |
| 2018-01-18 | $26.01 | $26.01 | $25.21 | $25.45 | $25.45 | 162,088 |
| 2018-01-17 | $25.00 | $26.05 | $24.47 | $26.01 | $26.01 | 325,695 |
| 2018-01-16 | $24.26 | $24.99 | $24.26 | $24.98 | $24.98 | 319,575 |
| 2018-01-12 | $24.32 | $24.49 | $24.03 | $24.12 | $24.12 | 130,319 |
| 2018-01-11 | $23.25 | $24.18 | $23.19 | $24.17 | $24.17 | 438,130 |
| 2018-01-10 | $23.39 | $23.49 | $23.16 | $23.19 | $23.19 | 88,444 |
| 2018-01-09 | $23.73 | $23.82 | $23.52 | $23.54 | $23.54 | 95,408 |
| 2018-01-08 | $23.94 | $23.99 | $23.40 | $23.62 | $23.62 | 169,309 |
| 2018-01-05 | $24.14 | $24.26 | $23.76 | $24.00 | $24.00 | 154,472 |
| 2018-01-04 | $24.16 | $24.43 | $23.81 | $24.04 | $24.04 | 130,255 |
| 2018-01-03 | $22.80 | $24.13 | $22.80 | $23.90 | $23.90 | 394,111 |
| 2018-01-02 | $22.96 | $23.28 | $22.62 | $22.77 | $22.77 | 337,915 |
| 2017-12-29 | $23.48 | $23.55 | $22.85 | $22.86 | $22.86 | 179,434 |
| 2017-12-28 | $23.91 | $23.91 | $23.32 | $23.37 | $23.37 | 109,897 |
| 2017-12-27 | $23.61 | $24.10 | $23.56 | $23.82 | $23.82 | 348,652 |
| 2017-12-26 | $23.79 | $24.00 | $23.52 | $23.66 | $23.66 | 290,685 |
| 2017-12-22 | $24.12 | $24.76 | $23.78 | $23.82 | $23.82 | 146,382 |
| 2017-12-21 | $24.69 | $24.89 | $24.45 | $24.50 | $24.50 | 174,640 |
| 2017-12-20 | $24.39 | $24.86 | $24.31 | $24.68 | $24.68 | 182,192 |
| 2017-12-19 | $24.56 | $24.78 | $24.19 | $24.42 | $24.42 | 299,068 |
| 2017-12-18 | $24.78 | $25.34 | $24.12 | $24.62 | $24.62 | 743,602 |
| 2017-12-15 | $23.42 | $24.09 | $22.87 | $23.73 | $23.73 | 464,861 |
| 2017-12-14 | $23.00 | $23.47 | $22.52 | $22.72 | $22.72 | 416,423 |
| 2017-12-13 | $24.75 | $24.75 | $22.28 | $22.66 | $22.66 | 579,052 |
| 2017-12-12 | $23.60 | $25.09 | $23.25 | $23.99 | $23.99 | 958,820 |
| 2017-12-11 | $21.51 | $21.66 | $21.17 | $21.34 | $21.34 | 156,648 |
| 2017-12-08 | $21.73 | $21.82 | $21.50 | $21.60 | $21.60 | 96,708 |
| 2017-12-07 | $21.14 | $21.71 | $20.99 | $21.59 | $21.59 | 385,537 |
| 2017-12-06 | $21.55 | $21.65 | $21.25 | $21.26 | $21.26 | 142,351 |
| 2017-12-05 | $21.76 | $21.92 | $21.59 | $21.60 | $21.60 | 111,266 |
| 2017-12-04 | $22.11 | $22.49 | $21.75 | $21.78 | $21.78 | 162,243 |
| 2017-12-01 | $22.76 | $22.78 | $21.56 | $21.88 | $21.88 | 199,201 |
| 2017-11-30 | $23.25 | $23.25 | $22.56 | $22.82 | $22.82 | 247,028 |
| 2017-11-29 | $23.05 | $23.47 | $23.05 | $23.14 | $23.14 | 177,536 |
| 2017-11-28 | $22.83 | $23.18 | $22.58 | $23.05 | $23.05 | 158,532 |
| 2017-11-27 | $22.47 | $22.85 | $22.47 | $22.69 | $22.69 | 339,756 |
| 2017-11-24 | $22.44 | $22.58 | $22.17 | $22.47 | $22.47 | 83,906 |
| 2017-11-22 | $22.83 | $22.83 | $22.25 | $22.34 | $22.34 | 158,126 |
| 2017-11-21 | $22.28 | $23.12 | $22.28 | $22.77 | $22.77 | 98,990 |
| 2017-11-20 | $21.64 | $22.24 | $21.58 | $22.20 | $22.20 | 701,834 |
| 2017-11-17 | $21.59 | $21.71 | $21.49 | $21.63 | $21.63 | 133,039 |
| 2017-11-16 | $20.78 | $21.73 | $20.78 | $21.70 | $21.70 | 351,314 |
| 2017-11-15 | $21.51 | $21.56 | $20.79 | $20.83 | $20.83 | 210,550 |
| 2017-11-14 | $21.67 | $22.14 | $21.56 | $21.75 | $21.75 | 193,479 |
| 2017-11-13 | $21.53 | $21.90 | $21.38 | $21.76 | $21.76 | 94,510 |
| 2017-11-10 | $21.45 | $21.62 | $21.45 | $21.58 | $21.58 | 120,333 |
| 2017-11-09 | $21.62 | $21.79 | $21.29 | $21.50 | $21.50 | 107,397 |
| 2017-11-08 | $21.80 | $21.91 | $21.14 | $21.81 | $21.81 | 110,091 |
| 2017-11-07 | $22.14 | $22.29 | $21.50 | $21.89 | $21.89 | 146,079 |
| 2017-11-06 | $22.32 | $22.47 | $21.95 | $22.13 | $22.13 | 151,146 |
| 2017-11-03 | $21.80 | $22.99 | $21.65 | $22.23 | $22.23 | 245,783 |
| 2017-11-02 | $21.09 | $22.39 | $20.63 | $21.57 | $21.57 | 223,106 |
| 2017-11-01 | $22.74 | $22.95 | $21.62 | $22.20 | $22.20 | 267,599 |
| 2017-10-31 | $21.61 | $22.87 | $21.61 | $22.74 | $22.74 | 351,361 |
| 2017-10-30 | $22.00 | $22.00 | $21.49 | $21.63 | $21.63 | 100,180 |
| 2017-10-27 | $22.30 | $22.32 | $22.04 | $22.21 | $22.21 | 92,825 |
| 2017-10-26 | $22.58 | $22.58 | $22.26 | $22.33 | $22.33 | 62,694 |
| 2017-10-25 | $22.35 | $22.81 | $22.14 | $22.51 | $22.51 | 179,804 |
| 2017-10-24 | $22.23 | $22.48 | $22.19 | $22.37 | $22.37 | 184,153 |
| 2017-10-23 | $22.25 | $22.33 | $22.05 | $22.07 | $22.07 | 63,951 |
| 2017-10-20 | $22.55 | $22.67 | $21.84 | $22.20 | $22.20 | 112,629 |
| 2017-10-19 | $22.67 | $22.68 | $22.22 | $22.39 | $22.39 | 139,523 |
| 2017-10-18 | $22.19 | $22.79 | $22.11 | $22.70 | $22.70 | 272,642 |
| 2017-10-17 | $22.17 | $22.30 | $22.08 | $22.12 | $22.12 | 132,933 |
| 2017-10-16 | $22.11 | $22.15 | $21.82 | $22.10 | $22.10 | 171,056 |
| 2017-10-13 | $21.95 | $22.17 | $21.75 | $22.04 | $22.04 | 157,538 |
| 2017-10-12 | $21.68 | $21.96 | $21.60 | $21.86 | $21.86 | 142,272 |
| 2017-10-11 | $21.80 | $21.89 | $21.61 | $21.80 | $21.80 | 156,032 |
| 2017-10-10 | $21.56 | $21.75 | $21.38 | $21.68 | $21.68 | 196,581 |
| 2017-10-09 | $21.50 | $21.77 | $21.40 | $21.54 | $21.54 | 216,645 |
| 2017-10-06 | $22.10 | $22.20 | $21.30 | $21.38 | $21.38 | 249,328 |
| 2017-10-05 | $21.95 | $22.23 | $21.85 | $22.18 | $22.18 | 255,686 |
| 2017-10-04 | $21.10 | $22.34 | $21.10 | $21.99 | $21.99 | 305,768 |
| 2017-10-03 | $20.83 | $21.32 | $20.72 | $21.15 | $21.15 | 233,403 |
| 2017-10-02 | $19.68 | $20.68 | $19.55 | $20.59 | $20.59 | 247,795 |
| 2017-09-29 | $19.66 | $19.98 | $19.62 | $19.81 | $19.81 | 118,447 |
| 2017-09-28 | $19.46 | $19.82 | $19.46 | $19.57 | $19.57 | 128,104 |
| 2017-09-27 | $19.56 | $19.77 | $19.41 | $19.55 | $19.55 | 144,532 |
| 2017-09-26 | $19.16 | $19.68 | $19.06 | $19.50 | $19.50 | 147,664 |
| 2017-09-25 | $18.76 | $19.18 | $18.66 | $19.16 | $19.16 | 193,137 |
| 2017-09-22 | $18.24 | $18.68 | $18.03 | $18.62 | $18.62 | 91,948 |
| 2017-09-21 | $18.03 | $18.36 | $18.01 | $18.20 | $18.20 | 81,814 |
| 2017-09-20 | $18.35 | $18.36 | $17.94 | $17.97 | $17.97 | 130,760 |
| 2017-09-19 | $17.86 | $18.44 | $17.83 | $18.29 | $18.29 | 129,070 |
| 2017-09-18 | $18.10 | $18.10 | $17.68 | $17.81 | $17.81 | 252,326 |
| 2017-09-15 | $17.45 | $18.05 | $17.28 | $18.01 | $18.01 | 233,374 |
| 2017-09-14 | $17.40 | $17.54 | $17.24 | $17.44 | $17.44 | 115,871 |
| 2017-09-13 | $17.10 | $17.41 | $17.03 | $17.32 | $17.32 | 115,727 |
| 2017-09-12 | $16.82 | $17.29 | $16.77 | $17.10 | $17.10 | 67,740 |
| 2017-09-11 | $16.72 | $16.92 | $16.60 | $16.73 | $16.73 | 103,516 |
| 2017-09-08 | $16.58 | $16.95 | $16.51 | $16.61 | $16.61 | 158,164 |
| 2017-09-07 | $16.55 | $16.62 | $16.43 | $16.57 | $16.57 | 97,385 |
| 2017-09-06 | $16.39 | $16.58 | $16.37 | $16.51 | $16.51 | 77,145 |
| 2017-09-05 | $16.75 | $16.85 | $16.26 | $16.34 | $16.34 | 54,638 |
| 2017-09-01 | $16.62 | $16.85 | $16.61 | $16.76 | $16.76 | 78,501 |
| 2017-08-31 | $16.46 | $16.62 | $16.26 | $16.56 | $16.56 | 186,734 |
| 2017-08-30 | $16.30 | $16.56 | $16.27 | $16.35 | $16.35 | 77,969 |
| 2017-08-29 | $16.22 | $16.35 | $15.99 | $16.30 | $16.30 | 70,142 |
| 2017-08-28 | $16.25 | $16.78 | $16.23 | $16.32 | $16.32 | 143,194 |
| 2017-08-25 | $16.13 | $16.34 | $15.99 | $16.17 | $16.17 | 169,871 |
| 2017-08-24 | $16.08 | $16.10 | $15.95 | $16.01 | $16.01 | 148,679 |
| 2017-08-23 | $16.05 | $16.17 | $15.99 | $16.00 | $16.00 | 73,390 |
| 2017-08-22 | $16.27 | $16.35 | $16.05 | $16.06 | $16.06 | 83,963 |
| 2017-08-21 | $16.27 | $16.32 | $16.00 | $16.15 | $16.15 | 286,116 |
| 2017-08-18 | $15.95 | $16.31 | $15.84 | $16.19 | $16.19 | 134,693 |
| 2017-08-17 | $16.40 | $16.50 | $16.05 | $16.10 | $16.10 | 122,370 |
| 2017-08-16 | $16.46 | $16.64 | $16.38 | $16.44 | $16.44 | 74,464 |
| 2017-08-15 | $16.66 | $16.75 | $16.34 | $16.38 | $16.38 | 103,034 |
| 2017-08-14 | $16.55 | $16.60 | $16.19 | $16.55 | $16.55 | 134,014 |
| 2017-08-11 | $16.20 | $16.78 | $16.15 | $16.29 | $16.29 | 76,507 |
| 2017-08-10 | $16.75 | $16.75 | $16.52 | $16.56 | $16.56 | 62,481 |
| 2017-08-09 | $16.79 | $16.96 | $16.60 | $16.75 | $16.75 | 107,535 |
| 2017-08-08 | $16.89 | $17.26 | $16.80 | $16.84 | $16.84 | 96,152 |
| 2017-08-07 | $16.97 | $17.15 | $16.77 | $16.98 | $16.98 | 127,960 |
| 2017-08-04 | $16.95 | $16.95 | $16.30 | $16.84 | $16.84 | 133,349 |
| 2017-08-03 | $16.65 | $18.40 | $16.26 | $16.97 | $16.97 | 290,788 |
| 2017-08-02 | $15.34 | $15.41 | $15.13 | $15.13 | $15.13 | 79,474 |
| 2017-08-01 | $15.36 | $15.36 | $15.05 | $15.29 | $15.29 | 81,800 |
| 2017-07-31 | $15.30 | $15.45 | $15.13 | $15.26 | $15.26 | 86,125 |
| 2017-07-28 | $15.46 | $15.53 | $15.27 | $15.28 | $15.28 | 65,880 |
| 2017-07-27 | $15.69 | $15.89 | $15.49 | $15.55 | $15.55 | 93,622 |
| 2017-07-26 | $15.74 | $15.78 | $15.52 | $15.61 | $15.61 | 61,199 |
| 2017-07-25 | $15.80 | $16.00 | $15.75 | $15.75 | $15.75 | 61,904 |
| 2017-07-24 | $15.58 | $16.08 | $15.47 | $15.72 | $15.72 | 110,242 |
| 2017-07-21 | $16.05 | $16.05 | $15.45 | $15.48 | $15.48 | 186,692 |
| 2017-07-20 | $16.00 | $16.23 | $15.95 | $16.21 | $16.21 | 81,709 |
| 2017-07-19 | $15.70 | $16.04 | $15.70 | $16.02 | $16.02 | 76,344 |
| 2017-07-18 | $15.65 | $15.78 | $15.40 | $15.69 | $15.69 | 75,259 |
| 2017-07-17 | $15.47 | $15.86 | $15.42 | $15.66 | $15.66 | 84,229 |
| 2017-07-14 | $15.34 | $15.52 | $15.26 | $15.44 | $15.44 | 66,664 |
| 2017-07-13 | $15.31 | $15.40 | $15.20 | $15.30 | $15.30 | 96,079 |
| 2017-07-12 | $15.49 | $15.74 | $15.25 | $15.30 | $15.30 | 122,791 |
| 2017-07-11 | $15.39 | $15.55 | $15.17 | $15.40 | $15.40 | 133,879 |
| 2017-07-10 | $15.19 | $15.39 | $14.94 | $15.34 | $15.34 | 83,698 |
| 2017-07-07 | $14.78 | $15.20 | $14.78 | $15.19 | $15.19 | 153,128 |
| 2017-07-06 | $15.10 | $15.19 | $14.72 | $14.78 | $14.78 | 173,034 |
| 2017-07-05 | $15.65 | $15.65 | $15.08 | $15.21 | $15.21 | 78,933 |
| 2017-07-03 | $15.43 | $15.67 | $15.43 | $15.57 | $15.57 | 32,701 |
| 2017-06-30 | $15.42 | $15.55 | $15.32 | $15.41 | $15.41 | 68,805 |
| 2017-06-29 | $15.49 | $15.57 | $15.20 | $15.39 | $15.39 | 130,921 |
| 2017-06-28 | $15.11 | $15.52 | $15.10 | $15.47 | $15.47 | 108,535 |
| 2017-06-27 | $15.21 | $15.21 | $14.87 | $14.96 | $14.96 | 117,071 |
| 2017-06-26 | $14.75 | $15.36 | $14.75 | $15.22 | $15.22 | 180,485 |
| 2017-06-23 | $14.38 | $14.73 | $14.18 | $14.67 | $14.67 | 422,684 |
| 2017-06-22 | $14.26 | $14.52 | $14.16 | $14.42 | $14.42 | 94,622 |
| 2017-06-21 | $14.41 | $14.50 | $14.31 | $14.33 | $14.33 | 95,670 |
| 2017-06-20 | $14.48 | $14.56 | $14.36 | $14.37 | $14.37 | 141,192 |
| 2017-06-19 | $14.65 | $14.68 | $14.49 | $14.55 | $14.55 | 62,981 |
| 2017-06-16 | $14.75 | $14.89 | $14.48 | $14.62 | $14.62 | 158,999 |
| 2017-06-15 | $14.92 | $15.03 | $14.76 | $14.84 | $14.84 | 97,144 |
| 2017-06-14 | $15.26 | $15.36 | $15.01 | $15.09 | $15.09 | 145,369 |
| 2017-06-13 | $15.42 | $15.43 | $15.10 | $15.23 | $15.23 | 107,392 |
| 2017-06-12 | $15.05 | $15.62 | $15.05 | $15.38 | $15.38 | 165,614 |
| 2017-06-09 | $15.22 | $15.53 | $15.17 | $15.24 | $15.24 | 151,400 |
| 2017-06-08 | $15.20 | $15.40 | $15.06 | $15.22 | $15.22 | 122,066 |
| 2017-06-07 | $15.22 | $15.39 | $15.07 | $15.25 | $15.25 | 181,243 |
| 2017-06-06 | $15.44 | $15.51 | $15.25 | $15.26 | $15.26 | 169,788 |
| 2017-06-05 | $15.87 | $16.07 | $15.61 | $15.62 | $15.62 | 135,980 |
| 2017-06-02 | $15.78 | $16.04 | $15.64 | $15.86 | $15.86 | 330,609 |
| 2017-06-01 | $15.60 | $15.84 | $15.46 | $15.78 | $15.78 | 119,726 |
| 2017-05-31 | $15.67 | $15.85 | $15.14 | $15.46 | $15.46 | 199,953 |
| 2017-05-30 | $15.58 | $15.76 | $15.53 | $15.59 | $15.59 | 114,135 |
| 2017-05-26 | $15.79 | $15.91 | $15.43 | $15.68 | $15.68 | 153,431 |
| 2017-05-25 | $16.10 | $16.10 | $15.54 | $15.75 | $15.75 | 262,472 |
| 2017-05-24 | $16.41 | $16.45 | $16.03 | $16.07 | $16.07 | 111,585 |
| 2017-05-23 | $16.40 | $16.45 | $16.21 | $16.33 | $16.33 | 107,110 |
| 2017-05-22 | $16.17 | $16.41 | $16.16 | $16.38 | $16.38 | 161,672 |
| 2017-05-19 | $16.38 | $16.61 | $16.13 | $16.29 | $16.29 | 174,291 |
| 2017-05-18 | $16.47 | $16.65 | $16.03 | $16.25 | $16.25 | 199,378 |
| 2017-05-17 | $17.30 | $17.38 | $16.59 | $16.61 | $16.61 | 211,975 |
| 2017-05-16 | $17.60 | $17.72 | $17.44 | $17.50 | $17.50 | 258,326 |
| 2017-05-15 | $17.35 | $17.63 | $17.34 | $17.52 | $17.52 | 242,776 |
| 2017-05-12 | $17.63 | $17.70 | $17.27 | $17.37 | $17.37 | 197,085 |
| 2017-05-11 | $17.89 | $17.97 | $17.54 | $17.66 | $17.66 | 188,844 |
| 2017-05-10 | $18.13 | $18.51 | $17.98 | $17.99 | $17.99 | 276,014 |
| 2017-05-09 | $18.02 | $18.46 | $17.82 | $18.20 | $18.20 | 323,559 |
| 2017-05-08 | $18.12 | $18.21 | $17.60 | $18.12 | $18.12 | 261,200 |
| 2017-05-05 | $18.57 | $18.57 | $17.69 | $18.27 | $18.27 | 309,846 |
| 2017-05-04 | $20.79 | $20.82 | $18.02 | $18.45 | $18.45 | 420,298 |
| 2017-05-03 | $20.00 | $20.15 | $19.90 | $19.99 | $19.99 | 280,536 |
| 2017-05-02 | $19.92 | $20.20 | $19.90 | $20.06 | $20.06 | 260,395 |
| 2017-05-01 | $19.73 | $19.95 | $19.54 | $19.84 | $19.84 | 139,110 |
| 2017-04-28 | $19.52 | $19.80 | $19.41 | $19.61 | $19.61 | 181,085 |
| 2017-04-27 | $19.18 | $19.72 | $19.06 | $19.54 | $19.54 | 198,695 |
| 2017-04-26 | $19.21 | $19.40 | $19.10 | $19.13 | $19.13 | 268,039 |
| 2017-04-25 | $19.11 | $19.40 | $19.07 | $19.18 | $19.18 | 199,556 |
| 2017-04-24 | $18.71 | $19.03 | $18.59 | $18.94 | $18.94 | 244,149 |
| 2017-04-21 | $18.41 | $18.54 | $18.17 | $18.38 | $18.38 | 155,511 |
| 2017-04-20 | $17.94 | $18.43 | $17.94 | $18.35 | $18.35 | 231,909 |
| 2017-04-19 | $17.40 | $17.95 | $17.40 | $17.83 | $17.83 | 149,947 |
| 2017-04-18 | $17.32 | $17.59 | $17.19 | $17.42 | $17.42 | 201,075 |
| 2017-04-17 | $17.23 | $17.41 | $17.07 | $17.38 | $17.38 | 212,079 |
| 2017-04-13 | $17.29 | $17.44 | $17.14 | $17.17 | $17.17 | 179,263 |
| 2017-04-12 | $17.45 | $17.52 | $17.20 | $17.38 | $17.38 | 187,587 |
| 2017-04-11 | $17.35 | $17.61 | $17.27 | $17.50 | $17.50 | 131,825 |
| 2017-04-10 | $17.45 | $17.58 | $17.31 | $17.41 | $17.41 | 257,550 |
| 2017-04-07 | $17.35 | $17.60 | $17.33 | $17.45 | $17.45 | 148,658 |
| 2017-04-06 | $17.36 | $17.47 | $17.21 | $17.41 | $17.41 | 206,947 |
| 2017-04-05 | $17.34 | $17.84 | $17.33 | $17.39 | $17.39 | 275,078 |
| 2017-04-04 | $17.85 | $17.93 | $17.18 | $17.22 | $17.22 | 233,339 |
| 2017-04-03 | $18.14 | $18.30 | $17.72 | $17.85 | $17.85 | 238,190 |
| 2017-03-31 | $18.42 | $18.57 | $18.12 | $18.14 | $18.14 | 221,470 |
| 2017-03-30 | $18.34 | $18.69 | $18.34 | $18.40 | $18.40 | 209,991 |
| 2017-03-29 | $18.02 | $18.57 | $17.97 | $18.26 | $18.26 | 210,975 |
| 2017-03-28 | $17.89 | $18.07 | $17.79 | $18.01 | $18.01 | 216,844 |
| 2017-03-27 | $18.01 | $18.12 | $17.77 | $17.97 | $17.97 | 236,176 |
| 2017-03-24 | $18.16 | $18.48 | $18.04 | $18.21 | $18.21 | 150,243 |
| 2017-03-23 | $18.18 | $18.32 | $18.00 | $18.08 | $18.08 | 161,862 |
| 2017-03-22 | $18.19 | $18.40 | $17.92 | $18.17 | $18.17 | 145,252 |
| 2017-03-21 | $18.91 | $18.99 | $18.14 | $18.16 | $18.16 | 140,159 |
| 2017-03-20 | $18.87 | $19.05 | $18.68 | $18.86 | $18.86 | 227,713 |
| 2017-03-17 | $19.09 | $19.32 | $18.75 | $18.90 | $18.90 | 226,776 |
| 2017-03-16 | $19.45 | $19.50 | $19.05 | $19.11 | $19.11 | 184,552 |
| 2017-03-15 | $19.08 | $19.28 | $18.78 | $19.22 | $19.22 | 153,533 |
| 2017-03-14 | $18.93 | $19.01 | $18.72 | $18.95 | $18.95 | 54,887 |
| 2017-03-13 | $18.65 | $19.13 | $18.65 | $18.98 | $18.98 | 139,218 |
| 2017-03-10 | $18.39 | $18.74 | $18.22 | $18.65 | $18.65 | 124,191 |
| 2017-03-09 | $18.55 | $18.65 | $18.18 | $18.19 | $18.19 | 115,733 |
| 2017-03-08 | $18.83 | $18.91 | $18.58 | $18.65 | $18.65 | 131,763 |
| 2017-03-07 | $18.61 | $18.95 | $18.61 | $18.81 | $18.81 | 76,677 |
| 2017-03-06 | $18.80 | $19.12 | $18.65 | $18.73 | $18.73 | 195,480 |
| 2017-03-03 | $18.90 | $19.44 | $18.82 | $19.00 | $19.00 | 148,072 |
| 2017-03-02 | $18.15 | $18.93 | $17.67 | $18.82 | $18.82 | 122,032 |
| 2017-03-01 | $17.20 | $18.11 | $17.05 | $18.05 | $18.05 | 109,213 |
| 2017-02-28 | $16.88 | $17.03 | $16.67 | $16.89 | $16.89 | 169,752 |
| 2017-02-27 | $16.87 | $17.01 | $16.83 | $16.87 | $16.87 | 61,950 |
| 2017-02-24 | $16.87 | $17.04 | $16.45 | $16.92 | $16.92 | 37,222 |
| 2017-02-23 | $17.15 | $17.15 | $16.92 | $16.96 | $16.96 | 52,252 |
| 2017-02-22 | $17.01 | $17.21 | $16.91 | $17.19 | $17.19 | 45,982 |
| 2017-02-21 | $17.49 | $17.54 | $17.02 | $17.05 | $17.05 | 93,219 |
| 2017-02-17 | $16.95 | $17.41 | $16.66 | $17.39 | $17.39 | 85,344 |
| 2017-02-16 | $17.00 | $17.07 | $16.69 | $16.93 | $16.93 | 93,392 |
| 2017-02-15 | $16.85 | $17.08 | $16.75 | $17.05 | $17.05 | 36,447 |
| 2017-02-14 | $17.15 | $17.33 | $16.87 | $17.00 | $17.00 | 84,736 |
| 2017-02-13 | $17.25 | $17.31 | $17.10 | $17.21 | $17.21 | 68,611 |
| 2017-02-10 | $16.84 | $17.11 | $16.78 | $17.08 | $17.08 | 86,731 |
| 2017-02-09 | $16.50 | $16.90 | $16.47 | $16.87 | $16.87 | 84,831 |
| 2017-02-08 | $16.40 | $16.61 | $16.28 | $16.50 | $16.50 | 114,922 |
| 2017-02-07 | $16.47 | $16.67 | $16.28 | $16.39 | $16.39 | 53,579 |
| 2017-02-06 | $16.58 | $16.63 | $16.41 | $16.50 | $16.50 | 49,450 |
| 2017-02-03 | $16.63 | $16.65 | $16.50 | $16.63 | $16.63 | 105,499 |
| 2017-02-02 | $16.65 | $16.67 | $16.43 | $16.51 | $16.51 | 218,233 |
| 2017-02-01 | $16.65 | $17.24 | $16.47 | $16.80 | $16.80 | 135,602 |
| 2017-01-31 | $16.21 | $16.48 | $16.14 | $16.41 | $16.41 | 59,930 |
| 2017-01-30 | $16.68 | $16.82 | $16.26 | $16.28 | $16.28 | 98,789 |
| 2017-01-27 | $16.76 | $16.99 | $16.62 | $16.87 | $16.87 | 125,155 |
| 2017-01-26 | $16.87 | $16.88 | $16.71 | $16.76 | $16.76 | 141,609 |
| 2017-01-25 | $17.01 | $17.09 | $16.80 | $16.86 | $16.86 | 113,307 |
| 2017-01-24 | $16.73 | $16.91 | $16.62 | $16.87 | $16.87 | 184,124 |
| 2017-01-23 | $16.71 | $16.95 | $16.62 | $16.73 | $16.73 | 86,787 |
| 2017-01-20 | $17.09 | $17.12 | $16.70 | $16.81 | $16.81 | 98,537 |
| 2017-01-19 | $17.31 | $17.38 | $16.82 | $17.13 | $17.13 | 127,105 |
| 2017-01-18 | $16.79 | $17.25 | $16.66 | $17.20 | $17.20 | 184,360 |
| 2017-01-17 | $17.26 | $17.33 | $16.76 | $16.80 | $16.80 | 78,122 |
| 2017-01-13 | $17.49 | $17.79 | $17.00 | $17.43 | $17.43 | 74,678 |
| 2017-01-12 | $17.82 | $17.85 | $17.17 | $17.39 | $17.39 | 96,972 |
| 2017-01-11 | $17.69 | $17.95 | $17.68 | $17.93 | $17.93 | 73,542 |
| 2017-01-10 | $17.67 | $18.04 | $17.66 | $17.94 | $17.94 | 113,012 |
| 2017-01-09 | $17.66 | $17.84 | $17.48 | $17.59 | $17.59 | 56,970 |
| 2017-01-06 | $17.94 | $17.94 | $17.73 | $17.76 | $17.76 | 66,899 |
| 2017-01-05 | $17.84 | $18.06 | $17.59 | $17.79 | $17.79 | 81,752 |
| 2017-01-04 | $17.60 | $18.08 | $17.60 | $18.02 | $18.02 | 103,885 |
| 2017-01-03 | $17.64 | $18.03 | $17.37 | $17.60 | $17.60 | 121,261 |
| 2016-12-30 | $17.68 | $17.75 | $17.49 | $17.69 | $17.69 | 108,120 |
| 2016-12-29 | $17.69 | $17.87 | $17.55 | $17.64 | $17.64 | 68,793 |
| 2016-12-28 | $17.88 | $18.08 | $17.52 | $17.69 | $17.69 | 71,193 |
| 2016-12-27 | $17.76 | $18.09 | $17.67 | $17.93 | $17.93 | 101,966 |
| 2016-12-23 | $17.75 | $17.81 | $17.58 | $17.76 | $17.76 | 69,214 |
| 2016-12-22 | $18.31 | $18.38 | $17.63 | $17.72 | $17.72 | 130,115 |
| 2016-12-21 | $18.21 | $18.59 | $18.19 | $18.32 | $18.32 | 305,547 |
| 2016-12-20 | $17.87 | $18.28 | $17.87 | $18.20 | $18.20 | 257,281 |
| 2016-12-19 | $17.79 | $17.98 | $17.61 | $17.93 | $17.93 | 106,675 |
| 2016-12-16 | $17.89 | $18.04 | $17.68 | $17.80 | $17.80 | 213,451 |
| 2016-12-15 | $17.73 | $18.12 | $17.73 | $17.79 | $17.79 | 111,358 |
| 2016-12-14 | $18.20 | $18.20 | $17.75 | $17.77 | $17.77 | 133,438 |
| 2016-12-13 | $18.18 | $18.59 | $18.05 | $18.26 | $18.26 | 126,956 |
| 2016-12-12 | $17.85 | $18.24 | $17.77 | $18.14 | $18.14 | 149,383 |
| 2016-12-09 | $18.25 | $18.25 | $17.73 | $17.90 | $17.90 | 119,043 |
| 2016-12-08 | $17.75 | $18.16 | $17.56 | $18.11 | $18.11 | 211,471 |
| 2016-12-07 | $16.99 | $17.69 | $16.89 | $17.61 | $17.61 | 115,426 |
| 2016-12-06 | $16.50 | $17.00 | $16.42 | $16.96 | $16.96 | 104,583 |
| 2016-12-05 | $16.05 | $16.46 | $16.05 | $16.44 | $16.44 | 136,116 |
| 2016-12-02 | $16.06 | $16.06 | $15.82 | $15.86 | $15.86 | 118,914 |
| 2016-12-01 | $15.86 | $16.14 | $15.85 | $16.00 | $16.00 | 254,394 |
| 2016-11-30 | $16.22 | $16.28 | $15.86 | $15.87 | $15.87 | 195,823 |
| 2016-11-29 | $16.02 | $16.14 | $15.71 | $16.10 | $16.10 | 162,091 |
| 2016-11-28 | $16.00 | $16.12 | $15.79 | $15.94 | $15.94 | 108,697 |
| 2016-11-25 | $15.94 | $16.04 | $15.82 | $16.00 | $16.00 | 99,876 |
| 2016-11-23 | $16.10 | $16.18 | $15.79 | $15.86 | $15.86 | 167,798 |
| 2016-11-22 | $16.00 | $16.18 | $15.91 | $16.12 | $16.12 | 211,322 |
| 2016-11-21 | $16.00 | $16.29 | $15.90 | $15.93 | $15.93 | 113,242 |
| 2016-11-18 | $16.35 | $16.37 | $15.99 | $16.05 | $16.05 | 156,209 |
| 2016-11-17 | $16.12 | $16.63 | $16.06 | $16.39 | $16.39 | 162,116 |
| 2016-11-16 | $16.02 | $16.07 | $15.80 | $16.05 | $16.05 | 177,404 |
| 2016-11-15 | $15.91 | $16.17 | $15.86 | $15.99 | $15.99 | 98,040 |
| 2016-11-14 | $15.84 | $16.33 | $15.77 | $15.88 | $15.88 | 215,720 |
| 2016-11-11 | $15.26 | $15.95 | $15.18 | $15.80 | $15.80 | 268,242 |
| 2016-11-10 | $15.11 | $15.49 | $14.96 | $15.37 | $15.37 | 191,649 |
| 2016-11-09 | $14.64 | $15.06 | $14.27 | $14.98 | $14.98 | 151,727 |
| 2016-11-08 | $14.71 | $14.90 | $14.65 | $14.84 | $14.84 | 101,127 |
| 2016-11-07 | $14.79 | $15.00 | $14.59 | $14.72 | $14.72 | 160,442 |
| 2016-11-04 | $14.50 | $14.91 | $14.45 | $14.69 | $14.69 | 179,942 |
| 2016-11-03 | $14.43 | $14.59 | $14.30 | $14.51 | $14.51 | 282,859 |
| 2016-11-02 | $14.49 | $14.66 | $14.28 | $14.42 | $14.42 | 211,050 |
| 2016-11-01 | $14.88 | $14.99 | $14.30 | $14.57 | $14.57 | 225,075 |
| 2016-10-31 | $14.55 | $14.91 | $14.30 | $14.82 | $14.82 | 353,316 |
| 2016-10-28 | $13.95 | $14.82 | $13.75 | $14.55 | $14.55 | 534,186 |
| 2016-10-27 | $17.38 | $17.56 | $13.42 | $14.28 | $14.28 | 1,622,072 |
| 2016-10-26 | $17.95 | $18.45 | $17.83 | $18.23 | $18.23 | 181,804 |
| 2016-10-25 | $18.27 | $18.41 | $17.90 | $18.06 | $18.06 | 96,361 |
| 2016-10-24 | $18.14 | $18.47 | $17.99 | $18.34 | $18.34 | 91,705 |
| 2016-10-21 | $17.93 | $18.13 | $17.93 | $18.01 | $18.01 | 80,726 |
| 2016-10-20 | $18.22 | $18.28 | $18.00 | $18.17 | $18.17 | 150,120 |
| 2016-10-19 | $17.64 | $18.36 | $17.56 | $18.26 | $18.26 | 215,188 |
| 2016-10-18 | $18.28 | $18.33 | $17.55 | $17.61 | $17.61 | 181,047 |
| 2016-10-17 | $17.79 | $18.24 | $17.79 | $18.14 | $18.14 | 120,357 |
| 2016-10-14 | $17.87 | $18.11 | $17.79 | $17.88 | $17.88 | 142,744 |
| 2016-10-13 | $18.03 | $18.16 | $17.67 | $17.71 | $17.71 | 136,317 |
| 2016-10-12 | $18.10 | $18.39 | $18.06 | $18.30 | $18.30 | 111,764 |
| 2016-10-11 | $18.37 | $18.37 | $18.12 | $18.14 | $18.14 | 182,803 |
| 2016-10-10 | $18.12 | $18.50 | $18.09 | $18.40 | $18.40 | 114,801 |
| 2016-10-07 | $18.10 | $18.25 | $17.96 | $18.13 | $18.13 | 135,384 |
| 2016-10-06 | $18.26 | $18.30 | $17.96 | $18.15 | $18.15 | 181,088 |
| 2016-10-05 | $18.37 | $18.47 | $18.27 | $18.34 | $18.34 | 191,394 |
| 2016-10-04 | $18.33 | $18.48 | $18.15 | $18.24 | $18.24 | 199,920 |
| 2016-10-03 | $18.43 | $18.62 | $18.30 | $18.41 | $18.41 | 211,119 |
| 2016-09-30 | $18.21 | $18.52 | $18.07 | $18.40 | $18.40 | 304,173 |
| 2016-09-29 | $18.53 | $18.61 | $18.10 | $18.11 | $18.11 | 179,133 |
| 2016-09-28 | $18.34 | $18.63 | $18.31 | $18.54 | $18.54 | 199,977 |
| 2016-09-27 | $18.57 | $18.73 | $18.28 | $18.30 | $18.30 | 373,234 |
| 2016-09-26 | $18.62 | $19.00 | $18.56 | $18.67 | $18.67 | 174,225 |
| 2016-09-23 | $18.28 | $19.01 | $18.08 | $18.88 | $18.88 | 415,005 |
| 2016-09-22 | $18.98 | $19.20 | $18.91 | $19.02 | $19.02 | 365,419 |
| 2016-09-21 | $18.51 | $18.87 | $18.50 | $18.86 | $18.86 | 186,084 |
| 2016-09-20 | $18.54 | $18.56 | $18.34 | $18.40 | $18.40 | 169,698 |
| 2016-09-19 | $18.50 | $18.77 | $18.36 | $18.48 | $18.48 | 231,770 |
| 2016-09-16 | $18.30 | $18.40 | $18.14 | $18.32 | $18.32 | 287,854 |
| 2016-09-15 | $17.77 | $18.39 | $17.65 | $18.36 | $18.36 | 159,650 |
| 2016-09-14 | $17.60 | $17.96 | $17.41 | $17.78 | $17.78 | 150,115 |
| 2016-09-13 | $17.80 | $17.88 | $17.54 | $17.61 | $17.61 | 172,482 |
| 2016-09-12 | $17.33 | $17.79 | $17.27 | $17.79 | $17.79 | 111,823 |
| 2016-09-09 | $18.14 | $18.22 | $17.60 | $17.61 | $17.61 | 122,919 |
| 2016-09-08 | $18.24 | $18.44 | $18.14 | $18.27 | $18.27 | 187,234 |
| 2016-09-07 | $18.03 | $18.38 | $17.99 | $18.26 | $18.26 | 104,241 |
| 2016-09-06 | $17.86 | $18.07 | $17.82 | $18.00 | $18.00 | 190,778 |
| 2016-09-02 | $17.87 | $17.87 | $17.58 | $17.70 | $17.70 | 129,589 |
| 2016-09-01 | $17.38 | $17.67 | $17.23 | $17.67 | $17.67 | 190,903 |
| 2016-08-31 | $18.38 | $18.48 | $17.14 | $17.33 | $17.33 | 462,089 |
| 2016-08-30 | $17.80 | $18.26 | $17.80 | $18.26 | $18.26 | 276,742 |
| 2016-08-29 | $17.89 | $17.91 | $17.68 | $17.76 | $17.76 | 137,497 |
| 2016-08-26 | $17.30 | $18.02 | $17.30 | $17.81 | $17.81 | 232,378 |
| 2016-08-25 | $17.29 | $17.35 | $17.18 | $17.25 | $17.25 | 292,842 |
| 2016-08-24 | $17.19 | $17.43 | $17.15 | $17.31 | $17.31 | 236,208 |
| 2016-08-23 | $17.04 | $17.30 | $17.04 | $17.21 | $17.21 | 183,052 |
| 2016-08-22 | $16.96 | $17.01 | $16.75 | $16.98 | $16.98 | 126,825 |
| 2016-08-19 | $16.95 | $17.10 | $16.83 | $16.92 | $16.92 | 157,642 |
| 2016-08-18 | $17.00 | $17.26 | $16.98 | $17.01 | $17.01 | 116,515 |
| 2016-08-17 | $17.13 | $17.22 | $17.00 | $17.15 | $17.15 | 128,743 |
| 2016-08-16 | $17.29 | $17.31 | $17.11 | $17.15 | $17.15 | 133,095 |
| 2016-08-15 | $17.22 | $17.55 | $17.11 | $17.36 | $17.36 | 130,462 |
| 2016-08-12 | $17.43 | $17.46 | $17.17 | $17.30 | $17.30 | 141,235 |
| 2016-08-11 | $17.47 | $17.57 | $17.33 | $17.47 | $17.47 | 213,499 |
| 2016-08-10 | $17.73 | $17.83 | $17.38 | $17.43 | $17.43 | 129,535 |
| 2016-08-09 | $17.72 | $17.81 | $17.35 | $17.66 | $17.66 | 130,340 |
| 2016-08-08 | $17.75 | $17.84 | $17.52 | $17.84 | $17.84 | 228,779 |
| 2016-08-05 | $17.30 | $17.72 | $17.22 | $17.55 | $17.55 | 240,169 |
| 2016-08-04 | $17.46 | $17.57 | $17.13 | $17.20 | $17.20 | 214,371 |
| 2016-08-03 | $17.75 | $17.89 | $16.81 | $17.31 | $17.31 | 392,350 |
| 2016-08-02 | $18.27 | $18.27 | $17.59 | $17.84 | $17.84 | 499,567 |
| 2016-08-01 | $16.65 | $17.42 | $16.40 | $17.37 | $17.37 | 349,744 |
| 2016-07-29 | $16.56 | $16.77 | $16.52 | $16.68 | $16.68 | 211,255 |
| 2016-07-28 | $17.09 | $17.09 | $16.56 | $16.69 | $16.69 | 144,032 |
| 2016-07-27 | $17.27 | $17.38 | $16.99 | $17.15 | $17.15 | 321,196 |
| 2016-07-26 | $16.68 | $17.32 | $16.55 | $17.18 | $17.18 | 381,556 |
| 2016-07-25 | $16.35 | $16.69 | $16.34 | $16.67 | $16.67 | 372,169 |
| 2016-07-22 | $16.38 | $16.53 | $16.13 | $16.37 | $16.37 | 300,673 |
| 2016-07-21 | $16.02 | $16.43 | $16.02 | $16.31 | $16.31 | 207,854 |
| 2016-07-20 | $16.03 | $16.20 | $15.95 | $16.02 | $16.02 | 197,163 |
| 2016-07-19 | $15.88 | $16.36 | $15.83 | $16.04 | $16.04 | 271,043 |
| 2016-07-18 | $15.67 | $15.85 | $15.65 | $15.84 | $15.84 | 218,335 |
| 2016-07-15 | $15.81 | $15.99 | $15.63 | $15.74 | $15.74 | 207,205 |
| 2016-07-14 | $15.69 | $15.79 | $15.32 | $15.69 | $15.69 | 322,522 |
| 2016-07-13 | $15.62 | $15.66 | $15.11 | $15.45 | $15.45 | 415,885 |
| 2016-07-12 | $15.70 | $15.79 | $15.58 | $15.59 | $15.59 | 352,311 |
| 2016-07-11 | $15.86 | $16.08 | $15.59 | $15.68 | $15.68 | 239,519 |
| 2016-07-08 | $15.41 | $15.74 | $15.34 | $15.70 | $15.70 | 101,442 |
| 2016-07-07 | $15.28 | $15.55 | $15.07 | $15.13 | $15.13 | 90,212 |
| 2016-07-06 | $15.13 | $15.21 | $14.98 | $15.19 | $15.19 | 92,143 |
| 2016-07-05 | $15.21 | $15.42 | $14.84 | $15.13 | $15.13 | 274,480 |
| 2016-07-01 | $15.01 | $15.59 | $14.98 | $15.38 | $15.38 | 175,963 |
| 2016-06-30 | $14.92 | $14.95 | $14.65 | $14.94 | $14.94 | 219,709 |
| 2016-06-29 | $14.94 | $15.01 | $14.71 | $14.80 | $14.80 | 370,494 |
| 2016-06-28 | $14.76 | $14.76 | $14.28 | $14.71 | $14.71 | 254,038 |
| 2016-06-27 | $14.65 | $14.73 | $14.01 | $14.32 | $14.32 | 272,777 |
| 2016-06-24 | $15.68 | $15.73 | $14.84 | $15.03 | $15.03 | 265,163 |
| 2016-06-23 | $16.18 | $16.56 | $16.18 | $16.50 | $16.50 | 270,516 |
| 2016-06-22 | $16.20 | $16.24 | $16.06 | $16.12 | $16.12 | 168,081 |
| 2016-06-21 | $16.43 | $16.48 | $15.98 | $16.27 | $16.27 | 169,332 |
| 2016-06-20 | $16.25 | $16.48 | $16.13 | $16.31 | $16.31 | 183,669 |
| 2016-06-17 | $15.87 | $16.12 | $15.65 | $15.91 | $15.91 | 299,469 |
| 2016-06-16 | $15.76 | $15.90 | $15.50 | $15.82 | $15.82 | 72,519 |
| 2016-06-15 | $15.67 | $16.12 | $15.65 | $15.92 | $15.92 | 299,939 |
| 2016-06-14 | $15.71 | $16.02 | $15.54 | $15.61 | $15.61 | 140,408 |
| 2016-06-13 | $16.16 | $16.16 | $15.72 | $15.87 | $15.87 | 171,975 |
| 2016-06-10 | $16.25 | $16.38 | $16.08 | $16.26 | $16.26 | 159,509 |
| 2016-06-09 | $16.38 | $16.54 | $16.15 | $16.48 | $16.48 | 165,251 |
| 2016-06-08 | $16.49 | $16.56 | $16.38 | $16.48 | $16.48 | 199,125 |
| 2016-06-07 | $16.39 | $16.57 | $16.36 | $16.41 | $16.41 | 139,128 |
| 2016-06-06 | $16.23 | $16.43 | $16.10 | $16.31 | $16.31 | 172,599 |
| 2016-06-03 | $16.57 | $16.57 | $16.06 | $16.23 | $16.23 | 152,763 |
| 2016-06-02 | $16.38 | $16.95 | $16.37 | $16.64 | $16.64 | 292,981 |
| 2016-06-01 | $16.52 | $16.58 | $16.04 | $16.36 | $16.36 | 305,191 |
| 2016-05-31 | $16.25 | $16.45 | $15.81 | $16.41 | $16.41 | 625,834 |
| 2016-05-27 | $16.19 | $16.99 | $16.07 | $16.77 | $16.77 | 277,806 |
| 2016-05-26 | $16.10 | $16.19 | $15.95 | $16.19 | $16.19 | 258,132 |
| 2016-05-25 | $15.60 | $16.12 | $15.57 | $15.90 | $15.90 | 660,770 |
| 2016-05-24 | $15.13 | $15.53 | $15.04 | $15.40 | $15.40 | 262,555 |
| 2016-05-23 | $15.11 | $15.29 | $14.93 | $15.11 | $15.11 | 295,773 |
| 2016-05-20 | $15.00 | $15.14 | $14.90 | $15.00 | $15.00 | 149,978 |
| 2016-05-19 | $15.49 | $15.75 | $14.99 | $15.00 | $15.00 | 247,707 |
| 2016-05-18 | $15.13 | $15.71 | $14.88 | $15.49 | $15.49 | 491,953 |
| 2016-05-17 | $14.78 | $15.46 | $14.78 | $15.09 | $15.09 | 300,531 |
| 2016-05-16 | $14.54 | $15.23 | $14.54 | $14.89 | $14.89 | 353,539 |
| 2016-05-13 | $14.71 | $15.11 | $14.34 | $14.35 | $14.35 | 283,415 |
| 2016-05-12 | $14.79 | $15.14 | $14.52 | $14.79 | $14.79 | 222,136 |
| 2016-05-11 | $14.64 | $14.93 | $14.20 | $14.75 | $14.75 | 204,900 |
| 2016-05-10 | $14.25 | $14.84 | $14.09 | $14.72 | $14.72 | 284,254 |
| 2016-05-09 | $14.49 | $14.68 | $14.02 | $14.09 | $14.09 | 218,459 |
| 2016-05-06 | $14.51 | $14.88 | $14.33 | $14.43 | $14.43 | 145,931 |
| 2016-05-05 | $15.39 | $15.50 | $14.44 | $14.53 | $14.53 | 230,479 |
| 2016-05-04 | $14.78 | $15.35 | $14.11 | $14.40 | $14.40 | 251,929 |
| 2016-05-03 | $14.01 | $14.30 | $13.57 | $13.79 | $13.79 | 70,300 |
| 2016-05-02 | $14.35 | $14.35 | $14.03 | $14.26 | $14.26 | 69,238 |
| 2016-04-29 | $14.47 | $14.47 | $14.11 | $14.26 | $14.26 | 49,247 |
| 2016-04-28 | $14.59 | $14.76 | $14.39 | $14.46 | $14.46 | 73,975 |
| 2016-04-27 | $14.39 | $15.08 | $14.14 | $14.70 | $14.70 | 111,779 |
| 2016-04-26 | $14.47 | $14.81 | $14.27 | $14.44 | $14.44 | 113,883 |
| 2016-04-25 | $14.54 | $14.54 | $14.08 | $14.38 | $14.38 | 72,260 |
| 2016-04-22 | $14.43 | $14.77 | $14.43 | $14.61 | $14.61 | 32,735 |
| 2016-04-21 | $14.49 | $14.59 | $14.39 | $14.51 | $14.51 | 39,120 |
| 2016-04-20 | $14.61 | $14.77 | $14.37 | $14.62 | $14.62 | 36,434 |
| 2016-04-19 | $14.27 | $14.72 | $14.26 | $14.65 | $14.65 | 31,141 |
| 2016-04-18 | $14.20 | $14.62 | $14.15 | $14.61 | $14.61 | 96,300 |
| 2016-04-15 | $14.11 | $14.38 | $14.11 | $14.31 | $14.31 | 40,027 |
| 2016-04-14 | $14.50 | $14.50 | $14.13 | $14.15 | $14.15 | 41,673 |
| 2016-04-13 | $14.36 | $14.73 | $14.28 | $14.50 | $14.50 | 93,928 |
| 2016-04-12 | $13.90 | $14.38 | $13.90 | $14.30 | $14.30 | 53,332 |
| 2016-04-11 | $14.06 | $14.30 | $13.89 | $13.90 | $13.90 | 40,821 |
| 2016-04-08 | $14.04 | $14.21 | $13.76 | $13.91 | $13.91 | 65,867 |
| 2016-04-07 | $14.09 | $14.20 | $13.77 | $13.84 | $13.84 | 64,132 |
| 2016-04-06 | $14.05 | $14.32 | $13.86 | $14.26 | $14.26 | 58,289 |
| 2016-04-05 | $14.26 | $14.43 | $14.01 | $14.07 | $14.07 | 85,638 |
| 2016-04-04 | $14.71 | $14.77 | $14.31 | $14.42 | $14.42 | 78,790 |
| 2016-04-01 | $14.46 | $14.77 | $14.35 | $14.74 | $14.74 | 86,329 |
| 2016-03-31 | $14.74 | $14.82 | $14.55 | $14.56 | $14.56 | 133,793 |
| 2016-03-30 | $14.91 | $14.91 | $14.41 | $14.71 | $14.71 | 126,250 |
| 2016-03-29 | $14.48 | $14.84 | $14.39 | $14.70 | $14.70 | 150,143 |
| 2016-03-28 | $14.59 | $14.78 | $14.31 | $14.51 | $14.51 | 68,427 |
| 2016-03-24 | $14.23 | $14.68 | $14.14 | $14.59 | $14.59 | 72,569 |
| 2016-03-23 | $14.60 | $14.60 | $14.22 | $14.27 | $14.27 | 84,817 |
| 2016-03-22 | $14.70 | $14.81 | $14.48 | $14.64 | $14.64 | 58,830 |
| 2016-03-21 | $14.74 | $14.99 | $14.51 | $14.70 | $14.70 | 562,819 |
| 2016-03-18 | $14.99 | $14.99 | $14.49 | $14.64 | $14.64 | 248,082 |
| 2016-03-17 | $14.65 | $15.17 | $14.65 | $14.90 | $14.90 | 162,349 |
| 2016-03-16 | $14.37 | $14.82 | $14.37 | $14.70 | $14.70 | 115,171 |
| 2016-03-15 | $14.37 | $14.55 | $13.97 | $14.51 | $14.51 | 149,210 |
| 2016-03-14 | $14.00 | $14.54 | $14.00 | $14.47 | $14.47 | 87,361 |
| 2016-03-11 | $13.72 | $14.15 | $13.72 | $14.08 | $14.08 | 67,597 |
| 2016-03-10 | $14.14 | $14.14 | $13.52 | $13.63 | $13.63 | 78,750 |
| 2016-03-09 | $13.93 | $14.22 | $13.85 | $14.05 | $14.05 | 92,803 |
| 2016-03-08 | $14.10 | $14.10 | $13.65 | $13.83 | $13.83 | 52,849 |
| 2016-03-07 | $13.17 | $14.33 | $13.17 | $14.24 | $14.24 | 114,558 |
| 2016-03-04 | $13.29 | $13.53 | $13.11 | $13.19 | $13.19 | 107,647 |
| 2016-03-03 | $13.10 | $13.41 | $13.10 | $13.33 | $13.33 | 138,255 |
| 2016-03-02 | $12.83 | $13.41 | $12.74 | $13.37 | $13.37 | 126,834 |
| 2016-03-01 | $12.53 | $13.68 | $11.69 | $12.70 | $12.70 | 205,542 |
| 2016-02-29 | $12.01 | $12.35 | $11.89 | $12.04 | $12.04 | 137,719 |
| 2016-02-26 | $11.90 | $12.42 | $11.83 | $12.02 | $12.02 | 51,442 |
| 2016-02-25 | $11.88 | $12.01 | $11.46 | $11.80 | $11.80 | 35,563 |
| 2016-02-24 | $11.52 | $11.92 | $11.52 | $11.88 | $11.88 | 39,091 |
| 2016-02-23 | $11.86 | $12.09 | $11.74 | $11.82 | $11.82 | 74,123 |
| 2016-02-22 | $11.94 | $12.27 | $11.84 | $11.86 | $11.86 | 84,420 |
| 2016-02-19 | $12.19 | $12.29 | $11.92 | $11.99 | $11.99 | 63,597 |
| 2016-02-18 | $12.35 | $12.59 | $12.15 | $12.23 | $12.23 | 68,409 |
| 2016-02-17 | $12.23 | $12.40 | $12.19 | $12.36 | $12.36 | 51,031 |
| 2016-02-16 | $12.11 | $12.24 | $12.04 | $12.18 | $12.18 | 50,244 |
| 2016-02-12 | $11.81 | $12.00 | $11.60 | $11.93 | $11.93 | 82,441 |
| 2016-02-11 | $11.43 | $11.84 | $11.32 | $11.64 | $11.64 | 58,493 |
| 2016-02-10 | $11.38 | $12.00 | $11.36 | $11.70 | $11.70 | 150,955 |
| 2016-02-09 | $11.34 | $11.60 | $11.04 | $11.19 | $11.19 | 98,621 |
| 2016-02-08 | $11.01 | $11.49 | $11.01 | $11.44 | $11.44 | 86,181 |
| 2016-02-05 | $11.12 | $11.38 | $10.87 | $11.11 | $11.11 | 130,483 |
| 2016-02-04 | $11.11 | $11.22 | $10.90 | $11.13 | $11.13 | 54,883 |
| 2016-02-03 | $11.31 | $11.31 | $10.93 | $11.11 | $11.11 | 138,525 |
| 2016-02-02 | $11.21 | $11.30 | $10.92 | $11.12 | $11.12 | 107,218 |
| 2016-02-01 | $11.20 | $11.47 | $10.90 | $11.41 | $11.41 | 60,379 |
| 2016-01-29 | $10.81 | $11.34 | $10.52 | $11.31 | $11.31 | 91,149 |
| 2016-01-28 | $10.76 | $10.88 | $10.51 | $10.79 | $10.79 | 51,521 |
| 2016-01-27 | $10.83 | $10.96 | $10.59 | $10.62 | $10.62 | 52,404 |
| 2016-01-26 | $10.63 | $10.98 | $10.63 | $10.94 | $10.94 | 64,544 |
| 2016-01-25 | $11.25 | $11.25 | $10.65 | $10.71 | $10.71 | 78,336 |
| 2016-01-22 | $11.59 | $11.68 | $11.24 | $11.32 | $11.32 | 70,554 |
| 2016-01-21 | $11.36 | $11.62 | $11.20 | $11.35 | $11.35 | 119,824 |
| 2016-01-20 | $10.91 | $11.47 | $10.66 | $11.35 | $11.35 | 103,851 |
| 2016-01-19 | $11.43 | $11.50 | $10.85 | $11.10 | $11.10 | 68,818 |
| 2016-01-15 | $11.09 | $11.38 | $10.92 | $11.26 | $11.26 | 142,866 |
| 2016-01-14 | $11.31 | $11.49 | $10.91 | $11.43 | $11.43 | 121,756 |
| 2016-01-13 | $11.92 | $11.92 | $11.06 | $11.29 | $11.29 | 138,670 |
| 2016-01-12 | $12.28 | $12.28 | $11.66 | $11.82 | $11.82 | 92,640 |
| 2016-01-11 | $12.25 | $12.35 | $12.03 | $12.12 | $12.12 | 133,009 |
| 2016-01-08 | $12.25 | $12.39 | $12.03 | $12.10 | $12.10 | 119,165 |
| 2016-01-07 | $12.27 | $12.30 | $11.95 | $12.12 | $12.12 | 109,176 |
| 2016-01-06 | $13.25 | $13.25 | $12.50 | $12.52 | $12.52 | 141,301 |
| 2016-01-05 | $13.53 | $13.69 | $12.72 | $13.49 | $13.49 | 232,968 |
| 2016-01-04 | $14.10 | $14.37 | $13.14 | $13.54 | $13.54 | 313,410 |
| 2015-12-31 | $14.78 | $15.18 | $14.42 | $14.80 | $14.80 | 314,353 |
| 2015-12-30 | $15.11 | $15.26 | $14.66 | $14.80 | $14.80 | 55,293 |
| 2015-12-29 | $14.90 | $15.16 | $14.72 | $15.14 | $15.14 | 35,218 |
| 2015-12-28 | $15.34 | $15.34 | $14.71 | $14.84 | $14.84 | 56,524 |
| 2015-12-24 | $14.65 | $15.74 | $14.65 | $15.32 | $15.32 | 130,425 |
| 2015-12-23 | $13.90 | $14.57 | $13.90 | $14.51 | $14.51 | 72,016 |
| 2015-12-22 | $14.05 | $14.11 | $13.67 | $13.98 | $13.98 | 144,021 |
| 2015-12-21 | $14.25 | $14.25 | $13.94 | $14.01 | $14.01 | 42,500 |
| 2015-12-18 | $13.84 | $14.32 | $13.62 | $14.16 | $14.16 | 150,798 |
| 2015-12-17 | $14.30 | $14.37 | $13.90 | $13.94 | $13.94 | 64,973 |
| 2015-12-16 | $14.11 | $14.35 | $13.84 | $14.30 | $14.30 | 98,988 |
| 2015-12-15 | $13.96 | $14.12 | $13.85 | $14.06 | $14.06 | 59,522 |
| 2015-12-14 | $13.82 | $13.96 | $13.71 | $13.86 | $13.86 | 104,552 |
| 2015-12-11 | $13.96 | $14.08 | $13.72 | $13.76 | $13.76 | 64,514 |
| 2015-12-10 | $14.06 | $14.19 | $14.00 | $14.15 | $14.15 | 57,448 |
| 2015-12-09 | $14.30 | $14.47 | $14.00 | $14.13 | $14.13 | 92,405 |
| 2015-12-08 | $14.36 | $14.89 | $14.17 | $14.31 | $14.31 | 165,260 |
| 2015-12-07 | $14.41 | $14.51 | $14.14 | $14.26 | $14.26 | 127,955 |
| 2015-12-04 | $14.41 | $14.49 | $14.34 | $14.42 | $14.42 | 63,304 |
| 2015-12-03 | $14.75 | $14.75 | $14.35 | $14.42 | $14.42 | 102,477 |
| 2015-12-02 | $14.74 | $14.96 | $14.63 | $14.65 | $14.65 | 53,564 |
| 2015-12-01 | $14.65 | $14.90 | $14.35 | $14.73 | $14.73 | 100,666 |
| 2015-11-30 | $14.98 | $14.99 | $14.61 | $14.63 | $14.63 | 79,479 |
| 2015-11-27 | $14.72 | $14.87 | $14.50 | $14.75 | $14.75 | 25,736 |
| 2015-11-25 | $13.92 | $14.86 | $13.92 | $14.75 | $14.75 | 200,749 |
| 2015-11-24 | $13.64 | $13.95 | $13.48 | $13.94 | $13.94 | 81,215 |
| 2015-11-23 | $13.56 | $13.74 | $13.28 | $13.64 | $13.64 | 45,566 |
| 2015-11-20 | $13.55 | $13.73 | $13.45 | $13.68 | $13.68 | 87,671 |
| 2015-11-19 | $13.36 | $13.75 | $13.27 | $13.49 | $13.49 | 79,994 |
| 2015-11-18 | $12.90 | $13.43 | $12.90 | $13.42 | $13.42 | 60,267 |
| 2015-11-17 | $13.00 | $13.15 | $12.89 | $12.95 | $12.95 | 166,928 |
| 2015-11-16 | $12.85 | $13.00 | $12.77 | $13.00 | $13.00 | 67,448 |
| 2015-11-13 | $13.09 | $13.23 | $12.86 | $12.89 | $12.89 | 48,805 |
| 2015-11-12 | $13.31 | $13.38 | $13.06 | $13.15 | $13.15 | 57,524 |
| 2015-11-11 | $13.55 | $13.60 | $13.33 | $13.46 | $13.46 | 59,264 |
| 2015-11-10 | $13.60 | $13.74 | $13.46 | $13.55 | $13.55 | 98,500 |
| 2015-11-09 | $13.94 | $13.94 | $13.52 | $13.60 | $13.60 | 114,583 |
| 2015-11-06 | $13.41 | $13.91 | $13.36 | $13.78 | $13.78 | 307,359 |
| 2015-11-05 | $13.12 | $13.59 | $13.00 | $13.47 | $13.47 | 154,666 |
| 2015-11-04 | $13.08 | $13.15 | $12.90 | $13.10 | $13.10 | 131,805 |
| 2015-11-03 | $12.85 | $13.15 | $12.64 | $12.86 | $12.86 | 222,603 |
| 2015-11-02 | $12.89 | $12.90 | $12.60 | $12.80 | $12.80 | 61,459 |
| 2015-10-30 | $12.47 | $12.77 | $12.34 | $12.69 | $12.69 | 46,009 |
| 2015-10-29 | $12.60 | $12.67 | $12.32 | $12.44 | $12.44 | 36,394 |
| 2015-10-28 | $12.02 | $12.70 | $11.86 | $12.67 | $12.67 | 57,536 |
| 2015-10-27 | $12.71 | $12.71 | $11.94 | $11.96 | $11.96 | 61,682 |
| 2015-10-26 | $12.75 | $13.00 | $12.66 | $12.72 | $12.72 | 44,680 |
| 2015-10-23 | $12.65 | $12.94 | $12.52 | $12.80 | $12.80 | 64,935 |
| 2015-10-22 | $12.45 | $12.87 | $12.29 | $12.46 | $12.46 | 63,706 |
| 2015-10-21 | $12.55 | $12.97 | $12.35 | $12.36 | $12.36 | 119,518 |
| 2015-10-20 | $12.13 | $12.54 | $11.80 | $12.51 | $12.51 | 55,382 |
| 2015-10-19 | $12.14 | $12.27 | $12.01 | $12.10 | $12.10 | 33,318 |
| 2015-10-16 | $12.49 | $12.49 | $12.05 | $12.22 | $12.22 | 44,931 |
| 2015-10-15 | $12.28 | $12.48 | $12.01 | $12.48 | $12.48 | 50,530 |
| 2015-10-14 | $12.46 | $12.46 | $12.08 | $12.18 | $12.18 | 31,156 |
| 2015-10-13 | $12.34 | $12.69 | $12.14 | $12.26 | $12.26 | 62,407 |
| 2015-10-12 | $12.51 | $12.57 | $12.17 | $12.42 | $12.42 | 66,817 |
| 2015-10-09 | $12.53 | $12.60 | $12.26 | $12.54 | $12.54 | 32,630 |
| 2015-10-08 | $12.31 | $12.58 | $12.15 | $12.48 | $12.48 | 63,273 |
| 2015-10-07 | $12.43 | $12.72 | $12.19 | $12.33 | $12.33 | 67,530 |
| 2015-10-06 | $12.50 | $12.55 | $12.21 | $12.28 | $12.28 | 167,911 |
| 2015-10-05 | $12.15 | $12.75 | $12.15 | $12.48 | $12.48 | 104,878 |
| 2015-10-02 | $12.12 | $12.19 | $11.70 | $12.15 | $12.15 | 68,717 |
| 2015-10-01 | $12.42 | $12.59 | $11.98 | $12.20 | $12.20 | 68,479 |
| 2015-09-30 | $12.25 | $12.42 | $12.22 | $12.34 | $12.34 | 96,525 |
| 2015-09-29 | $11.72 | $12.24 | $11.72 | $12.09 | $12.09 | 73,026 |
| 2015-09-28 | $11.06 | $11.92 | $11.06 | $11.79 | $11.79 | 159,929 |
| 2015-09-25 | $11.51 | $11.51 | $10.71 | $10.80 | $10.80 | 81,008 |
| 2015-09-24 | $11.21 | $11.43 | $10.99 | $11.41 | $11.41 | 63,613 |
| 2015-09-23 | $11.56 | $11.56 | $11.38 | $11.40 | $11.40 | 73,036 |
| 2015-09-22 | $11.88 | $11.88 | $11.40 | $11.52 | $11.52 | 98,374 |
| 2015-09-21 | $11.95 | $12.27 | $11.80 | $12.09 | $12.09 | 91,299 |
| 2015-09-18 | $12.42 | $12.64 | $11.93 | $11.94 | $11.94 | 121,853 |
| 2015-09-17 | $12.32 | $12.71 | $12.29 | $12.60 | $12.60 | 110,295 |
| 2015-09-16 | $12.21 | $12.41 | $12.13 | $12.38 | $12.38 | 99,158 |
| 2015-09-15 | $11.97 | $12.22 | $11.93 | $12.22 | $12.22 | 67,171 |
| 2015-09-14 | $11.86 | $12.01 | $11.80 | $12.00 | $12.00 | 56,338 |
| 2015-09-11 | $11.96 | $12.10 | $11.81 | $11.87 | $11.87 | 38,680 |
| 2015-09-10 | $12.13 | $12.31 | $12.02 | $12.04 | $12.04 | 32,904 |
| 2015-09-09 | $12.53 | $12.54 | $12.10 | $12.12 | $12.12 | 57,249 |
| 2015-09-08 | $12.55 | $12.69 | $12.22 | $12.38 | $12.38 | 53,452 |
| 2015-09-04 | $12.08 | $12.33 | $12.08 | $12.24 | $12.24 | 32,306 |
| 2015-09-03 | $12.26 | $12.50 | $12.19 | $12.19 | $12.19 | 52,556 |
| 2015-09-02 | $12.00 | $12.24 | $11.75 | $12.22 | $12.22 | 88,176 |
| 2015-09-01 | $11.88 | $12.44 | $11.78 | $11.84 | $11.84 | 110,011 |
| 2015-08-31 | $12.12 | $12.35 | $12.09 | $12.21 | $12.21 | 44,263 |
| 2015-08-28 | $12.08 | $12.25 | $11.91 | $12.23 | $12.23 | 84,225 |
| 2015-08-27 | $12.40 | $12.49 | $11.90 | $12.11 | $12.11 | 119,975 |
| 2015-08-26 | $12.62 | $12.63 | $12.25 | $12.36 | $12.36 | 166,242 |
Stoneridge Inc (SRI) News Headlines
Recent Stoneridge Inc (SRI) News
Similar Companies to Stoneridge Inc (SRI) in the Auto Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BorgWarner Inc | BWA | Auto Parts | Consumer Cyclical | 265,000 |
| Lear Corp | LEA | Auto Parts | Consumer Cyclical | 183,000 |
| Adient plc | ADNT | Auto Parts | Consumer Cyclical | 168,000 |
| Magna International Inc | MGA | Auto Parts | Consumer Cyclical | 159,000 |
| Aptiv PLC | APTV | Auto Parts | Consumer Cyclical | 144,000 |
| Goodyear Tire & Rubber Company | GT | Auto Parts | Consumer Cyclical | 69,000 |
| Autoliv Inc | ALV | Auto Parts | Consumer Cyclical | 60,400 |
| Dana Inc | DAN | Auto Parts | Consumer Cyclical | 36,000 |
| Cooper-Standard Holdings Inc | CPS | Auto Parts | Consumer Cyclical | 30,000 |
| Tenneco Inc - Class A | TEN | Auto Parts | Consumer Cyclical | 26,000 |