TrueBlue Inc (TBI) Exchange: NYSE
Data as of April 24, 2024
$10.99 ($0.12) 1.10%
TrueBlue Inc - Daily Information
Click for more stock information on TrueBlue Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $10.82 |
| Previous Close | $10.99 |
| High | $11.00 |
| Low | $10.69 |
| Adjusted Open | $10.82 |
| Previous Adjusted Close | $10.99 |
| Adjusted High | $11.00 |
| Adjusted Low | $10.69 |
About TrueBlue Inc (TBI)
TrueBlue Inc (TBI) is an American Technology IT solutions provider based in Long Island, New York. Founded in 2015, TBI has significantly grown due to their innovative and advanced solutions and customer service. Over the past five years, TBI has opened more than twelve new offices and now has over 4000 employees around the world. Their products and services are tailored to meet customers' needs and include consulting and system integration, managed services, and software development solutions. Notable customers include Fortune 500 companies, healthcare organizations, and educational institutions.
Invest in TrueBlue Inc (TBI)
Historical Stock Data for TrueBlue Inc (TBI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $10.82 | $11.00 | $10.69 | $10.99 | $10.99 | 339,833 |
| 2024-04-23 | $10.95 | $11.16 | $10.84 | $10.87 | $10.87 | 286,637 |
| 2024-04-22 | $10.84 | $11.20 | $10.69 | $10.94 | $10.94 | 413,979 |
| 2024-04-19 | $10.42 | $10.84 | $10.42 | $10.83 | $10.83 | 258,461 |
| 2024-04-18 | $10.46 | $10.57 | $10.36 | $10.45 | $10.45 | 278,564 |
| 2024-04-17 | $10.61 | $10.76 | $10.37 | $10.40 | $10.40 | 301,533 |
| 2024-04-16 | $10.58 | $10.94 | $10.53 | $10.57 | $10.57 | 297,375 |
| 2024-04-15 | $10.92 | $10.92 | $10.61 | $10.62 | $10.62 | 286,020 |
| 2024-04-12 | $10.69 | $11.06 | $10.66 | $10.85 | $10.85 | 467,238 |
| 2024-04-11 | $10.85 | $10.92 | $10.69 | $10.72 | $10.72 | 347,271 |
| 2024-04-10 | $11.72 | $11.72 | $10.83 | $10.86 | $10.86 | 439,224 |
| 2024-04-09 | $11.88 | $12.07 | $11.77 | $11.96 | $11.96 | 299,838 |
| 2024-04-08 | $11.83 | $11.99 | $11.64 | $11.84 | $11.84 | 270,895 |
| 2024-04-05 | $11.93 | $11.96 | $11.77 | $11.80 | $11.80 | 215,575 |
| 2024-04-04 | $12.22 | $12.22 | $11.97 | $11.99 | $11.99 | 299,019 |
| 2024-04-03 | $11.92 | $12.10 | $11.88 | $12.07 | $12.07 | 226,687 |
| 2024-04-02 | $12.12 | $12.19 | $11.83 | $12.03 | $12.03 | 326,343 |
| 2024-04-01 | $12.52 | $12.52 | $12.13 | $12.23 | $12.23 | 275,432 |
| 2024-03-28 | $12.48 | $12.66 | $12.47 | $12.52 | $12.52 | 352,038 |
| 2024-03-27 | $12.24 | $12.48 | $12.20 | $12.46 | $12.46 | 239,524 |
| 2024-03-26 | $12.19 | $12.28 | $12.11 | $12.13 | $12.13 | 268,550 |
| 2024-03-25 | $12.13 | $12.16 | $11.94 | $12.07 | $12.07 | 314,259 |
| 2024-03-22 | $12.32 | $12.32 | $12.00 | $12.08 | $12.08 | 459,079 |
| 2024-03-21 | $11.97 | $12.52 | $11.96 | $12.31 | $12.31 | 470,375 |
| 2024-03-20 | $11.50 | $11.93 | $11.49 | $11.90 | $11.90 | 455,454 |
| 2024-03-19 | $11.51 | $11.66 | $11.48 | $11.51 | $11.51 | 499,792 |
| 2024-03-18 | $11.74 | $11.82 | $11.42 | $11.55 | $11.55 | 519,150 |
| 2024-03-15 | $11.49 | $11.96 | $11.49 | $11.74 | $11.74 | 6,944,448 |
| 2024-03-14 | $11.60 | $11.70 | $11.43 | $11.59 | $11.59 | 693,723 |
| 2024-03-13 | $11.47 | $11.65 | $11.44 | $11.59 | $11.59 | 593,633 |
| 2024-03-12 | $11.75 | $11.82 | $11.52 | $11.53 | $11.53 | 617,363 |
| 2024-03-11 | $12.02 | $12.08 | $11.68 | $11.81 | $11.81 | 578,403 |
| 2024-03-08 | $11.79 | $12.13 | $11.79 | $12.06 | $12.06 | 637,012 |
| 2024-03-07 | $11.77 | $11.88 | $11.54 | $11.66 | $11.66 | 501,546 |
| 2024-03-06 | $11.54 | $11.64 | $11.25 | $11.61 | $11.61 | 689,755 |
| 2024-03-05 | $11.66 | $11.66 | $11.26 | $11.36 | $11.36 | 801,118 |
| 2024-03-04 | $11.04 | $11.70 | $11.02 | $11.69 | $11.69 | 1,176,002 |
| 2024-03-01 | $11.73 | $12.03 | $11.60 | $11.83 | $11.83 | 334,070 |
| 2024-02-29 | $11.82 | $12.00 | $11.63 | $11.75 | $11.75 | 510,020 |
| 2024-02-28 | $11.84 | $12.02 | $11.55 | $11.64 | $11.64 | 728,335 |
| 2024-02-27 | $11.46 | $11.94 | $11.46 | $11.89 | $11.89 | 493,625 |
| 2024-02-26 | $11.21 | $11.74 | $11.21 | $11.41 | $11.41 | 569,201 |
| 2024-02-23 | $10.93 | $11.26 | $10.77 | $11.25 | $11.25 | 605,037 |
| 2024-02-22 | $12.80 | $12.88 | $11.00 | $11.04 | $11.04 | 969,367 |
| 2024-02-21 | $12.86 | $12.86 | $12.29 | $12.43 | $12.43 | 356,228 |
| 2024-02-20 | $12.57 | $12.84 | $12.47 | $12.81 | $12.81 | 299,622 |
| 2024-02-16 | $12.83 | $13.00 | $12.72 | $12.74 | $12.74 | 249,534 |
| 2024-02-15 | $12.70 | $13.08 | $12.67 | $12.97 | $12.97 | 237,877 |
| 2024-02-14 | $12.77 | $12.88 | $12.52 | $12.60 | $12.60 | 238,488 |
| 2024-02-13 | $13.16 | $13.28 | $12.53 | $12.57 | $12.57 | 231,286 |
| 2024-02-12 | $13.22 | $13.61 | $13.22 | $13.55 | $13.55 | 145,211 |
| 2024-02-09 | $13.27 | $13.32 | $13.14 | $13.22 | $13.22 | 141,541 |
| 2024-02-08 | $13.06 | $13.28 | $12.86 | $13.25 | $13.25 | 152,348 |
| 2024-02-07 | $13.38 | $13.39 | $13.01 | $13.08 | $13.08 | 149,720 |
| 2024-02-06 | $13.20 | $13.50 | $13.20 | $13.34 | $13.34 | 188,273 |
| 2024-02-05 | $13.51 | $13.51 | $13.15 | $13.22 | $13.22 | 191,294 |
| 2024-02-02 | $13.78 | $13.89 | $13.67 | $13.68 | $13.68 | 160,582 |
| 2024-02-01 | $13.81 | $13.98 | $13.51 | $13.98 | $13.98 | 282,361 |
| 2024-01-31 | $14.00 | $14.18 | $13.77 | $13.78 | $13.78 | 269,585 |
| 2024-01-30 | $14.18 | $14.31 | $13.98 | $13.98 | $13.98 | 166,375 |
| 2024-01-29 | $14.33 | $14.36 | $14.18 | $14.30 | $14.30 | 147,409 |
| 2024-01-26 | $14.64 | $14.69 | $14.35 | $14.37 | $14.37 | 107,182 |
| 2024-01-25 | $14.79 | $14.91 | $14.48 | $14.53 | $14.53 | 180,320 |
| 2024-01-24 | $14.50 | $14.59 | $14.41 | $14.56 | $14.56 | 183,110 |
| 2024-01-23 | $14.64 | $14.68 | $14.37 | $14.38 | $14.38 | 160,522 |
| 2024-01-22 | $14.18 | $14.47 | $14.14 | $14.44 | $14.44 | 143,891 |
| 2024-01-19 | $14.08 | $14.14 | $13.78 | $14.05 | $14.05 | 136,093 |
| 2024-01-18 | $13.90 | $14.01 | $13.80 | $14.01 | $14.01 | 132,405 |
| 2024-01-17 | $13.68 | $13.84 | $13.61 | $13.80 | $13.80 | 148,803 |
| 2024-01-16 | $13.86 | $13.96 | $13.82 | $13.88 | $13.88 | 178,547 |
| 2024-01-12 | $14.17 | $14.22 | $13.91 | $14.01 | $14.01 | 121,678 |
| 2024-01-11 | $14.03 | $14.10 | $13.76 | $14.09 | $14.09 | 191,843 |
| 2024-01-10 | $13.99 | $14.16 | $13.86 | $14.09 | $14.09 | 185,985 |
| 2024-01-09 | $14.30 | $14.30 | $13.98 | $14.02 | $14.02 | 214,281 |
| 2024-01-08 | $14.45 | $14.62 | $14.35 | $14.51 | $14.51 | 150,140 |
| 2024-01-05 | $14.24 | $14.49 | $14.24 | $14.37 | $14.37 | 229,481 |
| 2024-01-04 | $14.60 | $14.64 | $14.35 | $14.40 | $14.40 | 369,502 |
| 2024-01-03 | $15.20 | $15.20 | $14.50 | $14.50 | $14.50 | 305,471 |
| 2024-01-02 | $15.26 | $15.60 | $15.25 | $15.28 | $15.28 | 214,163 |
| 2023-12-29 | $15.58 | $15.59 | $15.31 | $15.34 | $15.34 | 217,213 |
| 2023-12-28 | $15.47 | $15.61 | $15.45 | $15.60 | $15.60 | 134,735 |
| 2023-12-27 | $15.71 | $15.76 | $15.50 | $15.53 | $15.53 | 154,052 |
| 2023-12-26 | $15.67 | $15.67 | $15.45 | $15.64 | $15.64 | 182,478 |
| 2023-12-22 | $15.88 | $15.93 | $15.59 | $15.60 | $15.60 | 217,547 |
| 2023-12-21 | $15.64 | $15.81 | $15.61 | $15.78 | $15.78 | 236,889 |
| 2023-12-20 | $15.88 | $16.14 | $15.47 | $15.53 | $15.53 | 382,219 |
| 2023-12-19 | $15.81 | $15.94 | $15.72 | $15.88 | $15.88 | 411,158 |
| 2023-12-18 | $15.82 | $15.97 | $15.62 | $15.67 | $15.67 | 464,039 |
| 2023-12-15 | $15.83 | $16.03 | $15.47 | $15.67 | $15.67 | 3,006,733 |
| 2023-12-14 | $15.27 | $15.74 | $15.27 | $15.56 | $15.56 | 672,739 |
| 2023-12-13 | $14.69 | $15.21 | $14.58 | $15.08 | $15.08 | 553,917 |
| 2023-12-12 | $14.66 | $14.91 | $14.53 | $14.73 | $14.73 | 436,410 |
| 2023-12-11 | $14.51 | $14.70 | $14.48 | $14.66 | $14.66 | 308,468 |
| 2023-12-08 | $14.50 | $14.61 | $14.26 | $14.49 | $14.49 | 368,725 |
| 2023-12-07 | $14.37 | $14.50 | $14.21 | $14.49 | $14.49 | 314,762 |
| 2023-12-06 | $14.73 | $14.89 | $14.23 | $14.30 | $14.30 | 295,464 |
| 2023-12-05 | $15.03 | $15.16 | $14.52 | $14.66 | $14.66 | 423,866 |
| 2023-12-04 | $14.48 | $15.14 | $14.37 | $15.10 | $15.10 | 487,812 |
| 2023-12-01 | $13.87 | $14.56 | $13.87 | $14.54 | $14.54 | 364,872 |
| 2023-11-30 | $14.15 | $14.25 | $13.85 | $13.94 | $13.94 | 425,816 |
| 2023-11-29 | $13.92 | $14.17 | $13.88 | $14.11 | $14.11 | 317,110 |
| 2023-11-28 | $13.81 | $13.87 | $13.69 | $13.78 | $13.78 | 486,249 |
| 2023-11-27 | $13.67 | $13.86 | $13.67 | $13.81 | $13.81 | 334,325 |
| 2023-11-24 | $13.58 | $13.86 | $13.58 | $13.74 | $13.74 | 143,228 |
| 2023-11-22 | $13.81 | $13.98 | $13.58 | $13.61 | $13.61 | 316,966 |
| 2023-11-21 | $13.84 | $13.93 | $13.69 | $13.72 | $13.72 | 254,284 |
| 2023-11-20 | $13.66 | $13.92 | $13.66 | $13.91 | $13.91 | 242,685 |
| 2023-11-17 | $13.56 | $13.98 | $13.54 | $13.72 | $13.72 | 282,860 |
| 2023-11-16 | $13.48 | $13.50 | $13.24 | $13.41 | $13.41 | 579,912 |
| 2023-11-15 | $13.40 | $13.61 | $13.33 | $13.50 | $13.50 | 319,914 |
| 2023-11-14 | $13.08 | $13.34 | $13.08 | $13.34 | $13.34 | 355,495 |
| 2023-11-13 | $13.17 | $13.29 | $12.79 | $12.80 | $12.80 | 236,111 |
| 2023-11-10 | $13.13 | $13.20 | $12.95 | $13.09 | $13.09 | 216,828 |
| 2023-11-09 | $13.11 | $13.30 | $13.05 | $13.10 | $13.10 | 312,372 |
| 2023-11-08 | $12.60 | $13.02 | $12.57 | $13.02 | $13.02 | 360,804 |
| 2023-11-07 | $12.64 | $12.64 | $12.29 | $12.47 | $12.47 | 463,426 |
| 2023-11-06 | $11.94 | $12.80 | $11.90 | $12.76 | $12.76 | 530,677 |
| 2023-11-03 | $11.98 | $12.14 | $11.80 | $11.89 | $11.89 | 355,053 |
| 2023-11-02 | $11.55 | $11.84 | $11.40 | $11.82 | $11.82 | 603,179 |
| 2023-11-01 | $11.01 | $11.13 | $10.90 | $11.10 | $11.10 | 377,118 |
| 2023-10-31 | $10.83 | $11.14 | $10.82 | $11.07 | $11.07 | 437,054 |
| 2023-10-30 | $11.00 | $11.16 | $10.80 | $10.86 | $10.86 | 432,638 |
| 2023-10-27 | $10.80 | $10.92 | $10.60 | $10.82 | $10.82 | 435,651 |
| 2023-10-26 | $10.74 | $11.20 | $10.67 | $10.87 | $10.87 | 456,243 |
| 2023-10-25 | $10.71 | $10.94 | $10.48 | $10.69 | $10.69 | 583,586 |
| 2023-10-24 | $11.11 | $11.69 | $10.15 | $10.70 | $10.70 | 2,107,337 |
| 2023-10-23 | $13.91 | $14.05 | $13.61 | $13.66 | $13.66 | 499,848 |
| 2023-10-20 | $14.33 | $14.41 | $13.88 | $13.91 | $13.91 | 279,673 |
| 2023-10-19 | $14.42 | $14.44 | $14.13 | $14.23 | $14.23 | 362,606 |
| 2023-10-18 | $14.68 | $14.68 | $14.41 | $14.50 | $14.50 | 139,627 |
| 2023-10-17 | $14.60 | $14.84 | $14.60 | $14.75 | $14.75 | 201,313 |
| 2023-10-16 | $14.73 | $14.82 | $14.55 | $14.65 | $14.65 | 170,959 |
| 2023-10-13 | $14.93 | $14.98 | $14.49 | $14.60 | $14.60 | 135,968 |
| 2023-10-12 | $15.21 | $15.21 | $14.85 | $14.98 | $14.98 | 101,458 |
| 2023-10-11 | $15.14 | $15.23 | $15.07 | $15.13 | $15.13 | 90,642 |
| 2023-10-10 | $15.01 | $15.19 | $14.99 | $15.17 | $15.17 | 215,272 |
| 2023-10-09 | $14.86 | $15.17 | $14.84 | $15.01 | $15.01 | 157,250 |
| 2023-10-06 | $14.81 | $15.06 | $14.78 | $14.88 | $14.88 | 134,651 |
| 2023-10-05 | $14.84 | $14.96 | $14.71 | $14.93 | $14.93 | 180,004 |
| 2023-10-04 | $14.85 | $15.07 | $14.81 | $14.91 | $14.91 | 136,674 |
| 2023-10-03 | $14.89 | $14.90 | $14.70 | $14.84 | $14.84 | 158,175 |
| 2023-10-02 | $14.69 | $14.93 | $14.49 | $14.92 | $14.92 | 276,097 |
| 2023-09-29 | $14.81 | $14.90 | $14.66 | $14.67 | $14.67 | 291,718 |
| 2023-09-28 | $14.41 | $14.74 | $14.41 | $14.74 | $14.74 | 375,738 |
| 2023-09-27 | $14.09 | $14.45 | $14.06 | $14.43 | $14.43 | 148,962 |
| 2023-09-26 | $14.22 | $14.40 | $13.92 | $13.93 | $13.93 | 233,394 |
| 2023-09-25 | $14.36 | $14.53 | $14.28 | $14.33 | $14.33 | 110,798 |
| 2023-09-22 | $14.69 | $14.74 | $14.32 | $14.39 | $14.39 | 206,960 |
| 2023-09-21 | $14.20 | $14.67 | $14.19 | $14.65 | $14.65 | 244,756 |
| 2023-09-20 | $14.30 | $14.50 | $14.23 | $14.24 | $14.24 | 151,897 |
| 2023-09-19 | $14.03 | $14.38 | $14.02 | $14.21 | $14.21 | 326,848 |
| 2023-09-18 | $13.93 | $14.14 | $13.74 | $13.95 | $13.95 | 413,031 |
| 2023-09-15 | $13.91 | $14.22 | $13.90 | $13.98 | $13.98 | 913,448 |
| 2023-09-14 | $13.83 | $14.02 | $13.80 | $13.92 | $13.92 | 345,470 |
| 2023-09-13 | $13.90 | $14.00 | $13.65 | $13.71 | $13.71 | 355,701 |
| 2023-09-12 | $14.11 | $14.17 | $13.79 | $13.86 | $13.86 | 261,474 |
| 2023-09-11 | $14.15 | $14.19 | $13.96 | $14.07 | $14.07 | 177,611 |
| 2023-09-08 | $14.07 | $14.10 | $13.79 | $14.08 | $14.08 | 240,554 |
| 2023-09-07 | $14.21 | $14.21 | $13.73 | $13.97 | $13.97 | 392,052 |
| 2023-09-06 | $14.61 | $14.69 | $14.19 | $14.21 | $14.21 | 176,714 |
| 2023-09-05 | $15.05 | $15.05 | $14.08 | $14.57 | $14.57 | 237,758 |
| 2023-09-01 | $15.16 | $15.25 | $15.06 | $15.10 | $15.10 | 141,733 |
| 2023-08-31 | $15.30 | $15.41 | $15.11 | $15.13 | $15.13 | 195,769 |
| 2023-08-30 | $15.29 | $15.42 | $15.24 | $15.37 | $15.37 | 101,483 |
| 2023-08-29 | $15.45 | $15.59 | $15.32 | $15.36 | $15.36 | 112,922 |
| 2023-08-28 | $15.42 | $15.56 | $15.37 | $15.49 | $15.49 | 136,304 |
| 2023-08-25 | $15.40 | $15.43 | $15.20 | $15.39 | $15.39 | 120,594 |
| 2023-08-24 | $15.36 | $15.57 | $15.21 | $15.37 | $15.37 | 137,855 |
| 2023-08-23 | $15.62 | $15.68 | $15.12 | $15.41 | $15.41 | 411,832 |
| 2023-08-22 | $15.05 | $15.63 | $15.02 | $15.60 | $15.60 | 320,316 |
| 2023-08-21 | $15.20 | $15.31 | $14.92 | $14.98 | $14.98 | 189,081 |
| 2023-08-18 | $15.10 | $15.40 | $15.10 | $15.20 | $15.20 | 227,999 |
| 2023-08-17 | $15.08 | $15.24 | $14.93 | $15.18 | $15.18 | 234,781 |
| 2023-08-16 | $15.05 | $15.38 | $15.05 | $15.10 | $15.10 | 172,161 |
| 2023-08-15 | $15.10 | $15.36 | $14.88 | $15.10 | $15.10 | 180,598 |
| 2023-08-14 | $15.11 | $15.30 | $14.91 | $15.30 | $15.30 | 130,248 |
| 2023-08-11 | $15.27 | $15.42 | $15.15 | $15.23 | $15.23 | 102,443 |
| 2023-08-10 | $15.36 | $15.51 | $15.08 | $15.29 | $15.29 | 79,223 |
| 2023-08-09 | $15.27 | $15.40 | $15.10 | $15.34 | $15.34 | 104,091 |
| 2023-08-08 | $15.44 | $15.46 | $15.00 | $15.25 | $15.25 | 150,235 |
| 2023-08-07 | $15.28 | $15.75 | $15.28 | $15.73 | $15.73 | 147,092 |
| 2023-08-04 | $15.21 | $15.48 | $15.17 | $15.19 | $15.19 | 136,305 |
| 2023-08-03 | $14.87 | $15.35 | $14.75 | $15.33 | $15.33 | 221,953 |
| 2023-08-02 | $14.76 | $15.05 | $14.76 | $14.98 | $14.98 | 136,779 |
| 2023-08-01 | $14.84 | $15.13 | $14.66 | $14.91 | $14.91 | 169,926 |
| 2023-07-31 | $14.81 | $15.05 | $14.78 | $14.95 | $14.95 | 196,983 |
| 2023-07-28 | $15.20 | $15.24 | $14.83 | $14.93 | $14.93 | 155,321 |
| 2023-07-27 | $14.73 | $15.14 | $14.70 | $15.06 | $15.06 | 290,750 |
| 2023-07-26 | $14.95 | $15.44 | $14.53 | $14.61 | $14.61 | 463,600 |
| 2023-07-25 | $14.64 | $15.60 | $13.52 | $14.92 | $14.92 | 914,197 |
| 2023-07-24 | $17.94 | $18.36 | $17.94 | $18.29 | $18.29 | 105,981 |
| 2023-07-21 | $18.61 | $18.61 | $18.00 | $18.09 | $18.09 | 104,437 |
| 2023-07-20 | $18.75 | $18.81 | $18.42 | $18.52 | $18.52 | 130,543 |
| 2023-07-19 | $18.88 | $19.06 | $18.72 | $18.98 | $18.98 | 126,890 |
| 2023-07-18 | $18.39 | $18.91 | $18.36 | $18.86 | $18.86 | 103,439 |
| 2023-07-17 | $18.13 | $18.67 | $18.13 | $18.36 | $18.36 | 147,490 |
| 2023-07-14 | $17.88 | $18.21 | $17.71 | $18.21 | $18.21 | 123,172 |
| 2023-07-13 | $17.86 | $17.99 | $17.73 | $17.87 | $17.87 | 109,710 |
| 2023-07-12 | $18.00 | $18.08 | $17.75 | $17.76 | $17.76 | 121,382 |
| 2023-07-11 | $17.70 | $17.89 | $17.66 | $17.75 | $17.75 | 113,969 |
| 2023-07-10 | $17.50 | $17.96 | $17.50 | $17.68 | $17.68 | 115,874 |
| 2023-07-07 | $17.30 | $17.71 | $17.30 | $17.57 | $17.57 | 262,898 |
| 2023-07-06 | $17.49 | $17.59 | $17.21 | $17.32 | $17.32 | 99,707 |
| 2023-07-05 | $17.70 | $17.95 | $17.44 | $17.68 | $17.68 | 153,834 |
| 2023-07-03 | $17.60 | $17.84 | $17.55 | $17.77 | $17.77 | 52,560 |
| 2023-06-30 | $17.91 | $17.97 | $17.70 | $17.71 | $17.71 | 102,553 |
| 2023-06-29 | $17.55 | $18.01 | $17.55 | $17.77 | $17.77 | 83,601 |
| 2023-06-28 | $17.60 | $17.62 | $17.29 | $17.55 | $17.55 | 132,240 |
| 2023-06-27 | $17.71 | $17.72 | $17.49 | $17.58 | $17.58 | 119,755 |
| 2023-06-26 | $17.61 | $17.84 | $17.57 | $17.64 | $17.64 | 120,991 |
| 2023-06-23 | $17.53 | $17.85 | $17.36 | $17.69 | $17.69 | 578,964 |
| 2023-06-22 | $17.78 | $17.87 | $17.49 | $17.82 | $17.82 | 155,605 |
| 2023-06-21 | $17.68 | $18.00 | $17.51 | $17.79 | $17.79 | 163,803 |
| 2023-06-20 | $17.73 | $17.93 | $17.50 | $17.71 | $17.71 | 205,214 |
| 2023-06-16 | $17.93 | $17.93 | $17.47 | $17.81 | $17.81 | 1,108,834 |
| 2023-06-15 | $17.37 | $17.67 | $17.22 | $17.66 | $17.66 | 234,234 |
| 2023-06-14 | $18.19 | $18.23 | $17.23 | $17.37 | $17.37 | 265,862 |
| 2023-06-13 | $17.99 | $18.26 | $17.90 | $18.09 | $18.09 | 186,892 |
| 2023-06-12 | $17.91 | $18.22 | $17.70 | $18.04 | $18.04 | 177,820 |
| 2023-06-09 | $18.13 | $18.14 | $17.80 | $17.94 | $17.94 | 242,986 |
| 2023-06-08 | $18.31 | $18.31 | $17.95 | $18.26 | $18.26 | 234,229 |
| 2023-06-07 | $17.62 | $18.58 | $17.62 | $18.51 | $18.51 | 250,144 |
| 2023-06-06 | $16.82 | $17.58 | $16.69 | $17.52 | $17.52 | 154,889 |
| 2023-06-05 | $17.12 | $17.18 | $16.63 | $16.88 | $16.88 | 172,900 |
| 2023-06-02 | $16.96 | $17.54 | $16.93 | $17.46 | $17.46 | 141,500 |
| 2023-06-01 | $16.60 | $16.87 | $16.34 | $16.69 | $16.69 | 148,019 |
| 2023-05-31 | $16.87 | $16.90 | $16.45 | $16.54 | $16.54 | 435,524 |
| 2023-05-30 | $17.06 | $17.07 | $16.74 | $16.92 | $16.92 | 121,245 |
| 2023-05-26 | $17.07 | $17.37 | $16.98 | $17.06 | $17.06 | 84,481 |
| 2023-05-25 | $17.13 | $17.38 | $16.97 | $17.14 | $17.14 | 111,864 |
| 2023-05-24 | $17.34 | $17.43 | $17.12 | $17.29 | $17.29 | 126,716 |
| 2023-05-23 | $17.22 | $17.92 | $17.22 | $17.46 | $17.46 | 204,735 |
| 2023-05-22 | $16.90 | $17.74 | $16.77 | $17.51 | $17.51 | 253,293 |
| 2023-05-19 | $16.26 | $16.26 | $15.81 | $16.04 | $16.04 | 146,936 |
| 2023-05-18 | $15.56 | $16.13 | $15.56 | $16.09 | $16.09 | 129,717 |
| 2023-05-17 | $15.36 | $15.77 | $15.25 | $15.69 | $15.69 | 211,094 |
| 2023-05-16 | $15.35 | $15.48 | $15.18 | $15.29 | $15.29 | 101,726 |
| 2023-05-15 | $15.40 | $15.54 | $15.35 | $15.48 | $15.48 | 110,354 |
| 2023-05-12 | $15.45 | $15.54 | $15.27 | $15.40 | $15.40 | 129,048 |
| 2023-05-11 | $15.14 | $15.46 | $15.14 | $15.40 | $15.40 | 128,550 |
| 2023-05-10 | $15.21 | $15.36 | $14.96 | $15.33 | $15.33 | 158,960 |
| 2023-05-09 | $15.07 | $15.12 | $14.87 | $14.99 | $14.99 | 133,462 |
| 2023-05-08 | $15.28 | $15.29 | $14.89 | $15.09 | $15.09 | 228,034 |
| 2023-05-05 | $15.29 | $15.29 | $14.85 | $15.18 | $15.18 | 219,433 |
| 2023-05-04 | $14.97 | $15.25 | $14.94 | $15.02 | $15.02 | 203,852 |
| 2023-05-03 | $15.00 | $15.33 | $14.91 | $15.05 | $15.05 | 237,911 |
| 2023-05-02 | $15.17 | $15.28 | $14.81 | $14.98 | $14.98 | 218,484 |
| 2023-05-01 | $15.15 | $15.27 | $15.03 | $15.21 | $15.21 | 238,564 |
| 2023-04-28 | $15.35 | $15.57 | $15.13 | $15.15 | $15.15 | 262,265 |
| 2023-04-27 | $15.53 | $15.53 | $15.20 | $15.40 | $15.40 | 231,836 |
| 2023-04-26 | $15.00 | $15.61 | $14.98 | $15.35 | $15.35 | 296,996 |
| 2023-04-25 | $16.85 | $16.90 | $14.20 | $15.05 | $15.05 | 822,818 |
| 2023-04-24 | $17.41 | $17.54 | $17.21 | $17.28 | $17.28 | 167,853 |
| 2023-04-21 | $17.76 | $17.76 | $17.37 | $17.45 | $17.45 | 171,402 |
| 2023-04-20 | $17.81 | $17.86 | $17.60 | $17.77 | $17.77 | 141,636 |
| 2023-04-19 | $18.06 | $18.20 | $18.00 | $18.09 | $18.09 | 165,632 |
| 2023-04-18 | $18.52 | $18.61 | $18.07 | $18.21 | $18.21 | 101,331 |
| 2023-04-17 | $18.38 | $18.57 | $18.31 | $18.53 | $18.53 | 103,571 |
| 2023-04-14 | $18.36 | $18.56 | $18.10 | $18.32 | $18.32 | 109,723 |
| 2023-04-13 | $18.13 | $18.41 | $18.10 | $18.40 | $18.40 | 92,270 |
| 2023-04-12 | $18.19 | $18.25 | $18.02 | $18.04 | $18.04 | 134,748 |
| 2023-04-11 | $17.93 | $18.22 | $17.89 | $18.08 | $18.08 | 149,862 |
| 2023-04-10 | $17.55 | $17.90 | $17.55 | $17.84 | $17.84 | 185,598 |
| 2023-04-06 | $17.56 | $17.89 | $17.51 | $17.65 | $17.65 | 132,561 |
| 2023-04-05 | $17.65 | $17.70 | $17.37 | $17.46 | $17.46 | 144,134 |
| 2023-04-04 | $17.98 | $17.98 | $17.66 | $17.71 | $17.71 | 219,467 |
| 2023-04-03 | $17.80 | $17.98 | $17.67 | $17.96 | $17.96 | 199,651 |
| 2023-03-31 | $17.67 | $17.81 | $17.53 | $17.80 | $17.80 | 360,796 |
| 2023-03-30 | $17.58 | $17.81 | $17.50 | $17.53 | $17.53 | 172,905 |
| 2023-03-29 | $17.58 | $17.63 | $17.41 | $17.43 | $17.43 | 384,695 |
| 2023-03-28 | $17.23 | $17.53 | $17.23 | $17.46 | $17.46 | 174,680 |
| 2023-03-27 | $17.32 | $17.48 | $17.25 | $17.30 | $17.30 | 165,929 |
| 2023-03-24 | $16.84 | $17.16 | $16.67 | $17.08 | $17.08 | 207,561 |
| 2023-03-23 | $17.02 | $17.27 | $16.91 | $16.96 | $16.96 | 198,683 |
| 2023-03-22 | $17.27 | $17.52 | $16.98 | $17.01 | $17.01 | 439,837 |
| 2023-03-21 | $17.19 | $17.60 | $17.16 | $17.23 | $17.23 | 317,574 |
| 2023-03-20 | $16.82 | $17.45 | $16.82 | $16.98 | $16.98 | 262,769 |
| 2023-03-17 | $17.14 | $17.24 | $16.66 | $16.69 | $16.69 | 723,010 |
| 2023-03-16 | $16.91 | $17.53 | $16.69 | $17.28 | $17.28 | 276,911 |
| 2023-03-15 | $16.86 | $17.26 | $16.77 | $17.11 | $17.11 | 239,647 |
| 2023-03-14 | $17.48 | $17.85 | $17.19 | $17.32 | $17.32 | 177,181 |
| 2023-03-13 | $17.35 | $17.46 | $17.08 | $17.08 | $17.08 | 236,156 |
| 2023-03-10 | $18.02 | $18.25 | $17.60 | $17.70 | $17.70 | 231,057 |
| 2023-03-09 | $18.52 | $18.68 | $18.23 | $18.23 | $18.23 | 160,049 |
| 2023-03-08 | $18.25 | $18.49 | $18.11 | $18.47 | $18.47 | 241,955 |
| 2023-03-07 | $18.40 | $18.52 | $18.05 | $18.21 | $18.21 | 390,718 |
| 2023-03-06 | $18.64 | $18.78 | $18.24 | $18.36 | $18.36 | 641,592 |
| 2023-03-03 | $18.62 | $19.10 | $18.40 | $18.68 | $18.68 | 475,458 |
| 2023-03-02 | $18.69 | $18.69 | $18.49 | $18.57 | $18.57 | 185,924 |
| 2023-03-01 | $18.66 | $18.89 | $18.61 | $18.74 | $18.74 | 155,034 |
| 2023-02-28 | $18.54 | $18.93 | $18.54 | $18.70 | $18.70 | 211,416 |
| 2023-02-27 | $18.92 | $18.99 | $18.51 | $18.56 | $18.56 | 152,505 |
| 2023-02-24 | $18.89 | $18.92 | $18.67 | $18.77 | $18.77 | 211,274 |
| 2023-02-23 | $19.11 | $19.30 | $18.60 | $19.04 | $19.04 | 207,534 |
| 2023-02-22 | $19.15 | $19.34 | $18.91 | $19.05 | $19.05 | 216,679 |
| 2023-02-21 | $18.96 | $19.30 | $18.90 | $19.18 | $19.18 | 208,435 |
| 2023-02-17 | $19.22 | $19.51 | $19.00 | $19.09 | $19.09 | 198,527 |
| 2023-02-16 | $18.63 | $19.14 | $18.61 | $19.11 | $19.11 | 225,353 |
| 2023-02-15 | $18.49 | $19.12 | $18.29 | $19.08 | $19.08 | 201,453 |
| 2023-02-14 | $18.65 | $18.89 | $18.38 | $18.60 | $18.60 | 210,255 |
| 2023-02-13 | $18.36 | $18.70 | $18.36 | $18.69 | $18.69 | 156,583 |
| 2023-02-10 | $18.05 | $18.52 | $18.00 | $18.37 | $18.37 | 172,622 |
| 2023-02-09 | $18.42 | $18.86 | $18.19 | $18.20 | $18.20 | 229,023 |
| 2023-02-08 | $18.51 | $18.60 | $18.15 | $18.24 | $18.24 | 181,318 |
| 2023-02-07 | $18.43 | $18.88 | $18.30 | $18.64 | $18.64 | 230,597 |
| 2023-02-06 | $18.53 | $18.86 | $18.37 | $18.51 | $18.51 | 210,949 |
| 2023-02-03 | $17.85 | $19.24 | $17.85 | $18.76 | $18.76 | 273,715 |
| 2023-02-02 | $18.36 | $19.02 | $17.21 | $18.08 | $18.08 | 565,736 |
| 2023-02-01 | $19.59 | $20.32 | $19.59 | $20.09 | $20.09 | 166,143 |
| 2023-01-31 | $19.08 | $19.66 | $19.08 | $19.63 | $19.63 | 214,514 |
| 2023-01-30 | $18.95 | $19.19 | $18.86 | $18.90 | $18.90 | 96,620 |
| 2023-01-27 | $19.05 | $19.35 | $18.79 | $19.09 | $19.09 | 128,908 |
| 2023-01-26 | $19.45 | $19.46 | $18.97 | $19.39 | $19.39 | 160,455 |
| 2023-01-25 | $19.50 | $19.59 | $19.04 | $19.40 | $19.40 | 112,844 |
| 2023-01-24 | $19.55 | $19.79 | $19.31 | $19.54 | $19.54 | 89,493 |
| 2023-01-23 | $19.74 | $19.98 | $19.60 | $19.75 | $19.75 | 81,342 |
| 2023-01-20 | $19.90 | $19.90 | $19.28 | $19.60 | $19.60 | 126,973 |
| 2023-01-19 | $19.66 | $19.83 | $19.47 | $19.78 | $19.78 | 97,193 |
| 2023-01-18 | $19.97 | $20.17 | $19.64 | $19.77 | $19.77 | 98,670 |
| 2023-01-17 | $20.45 | $20.52 | $19.73 | $19.79 | $19.79 | 86,033 |
| 2023-01-13 | $20.41 | $20.60 | $20.34 | $20.49 | $20.49 | 69,817 |
| 2023-01-12 | $20.36 | $20.59 | $20.26 | $20.59 | $20.59 | 118,794 |
| 2023-01-11 | $20.26 | $20.43 | $20.03 | $20.26 | $20.26 | 146,326 |
| 2023-01-10 | $19.92 | $20.29 | $19.80 | $20.22 | $20.22 | 180,383 |
| 2023-01-09 | $20.85 | $20.85 | $19.78 | $19.80 | $19.80 | 132,499 |
| 2023-01-06 | $20.28 | $20.83 | $20.25 | $20.71 | $20.71 | 88,166 |
| 2023-01-05 | $20.46 | $20.46 | $19.89 | $20.09 | $20.09 | 74,436 |
| 2023-01-04 | $19.90 | $20.60 | $19.90 | $20.35 | $20.35 | 128,357 |
| 2023-01-03 | $19.66 | $19.96 | $19.60 | $19.87 | $19.87 | 122,119 |
| 2022-12-30 | $19.65 | $19.77 | $19.50 | $19.58 | $19.58 | 77,370 |
| 2022-12-29 | $19.32 | $19.87 | $19.32 | $19.82 | $19.82 | 92,412 |
| 2022-12-28 | $19.08 | $19.44 | $18.96 | $19.10 | $19.10 | 111,875 |
| 2022-12-27 | $19.20 | $19.38 | $18.96 | $19.13 | $19.13 | 107,581 |
| 2022-12-23 | $18.86 | $19.31 | $18.86 | $19.22 | $19.22 | 135,645 |
| 2022-12-22 | $19.42 | $19.42 | $18.77 | $18.91 | $18.91 | 117,557 |
| 2022-12-21 | $19.77 | $19.77 | $19.35 | $19.49 | $19.49 | 205,149 |
| 2022-12-20 | $19.00 | $19.71 | $18.79 | $19.60 | $19.60 | 194,726 |
| 2022-12-19 | $18.70 | $19.18 | $18.70 | $19.01 | $19.01 | 213,912 |
| 2022-12-16 | $17.94 | $18.76 | $17.93 | $18.64 | $18.64 | 972,773 |
| 2022-12-15 | $19.18 | $19.18 | $18.07 | $18.14 | $18.14 | 213,345 |
| 2022-12-14 | $19.56 | $19.59 | $19.02 | $19.32 | $19.32 | 228,451 |
| 2022-12-13 | $20.02 | $20.19 | $19.40 | $19.56 | $19.56 | 222,141 |
| 2022-12-12 | $19.55 | $19.63 | $18.91 | $19.39 | $19.39 | 171,044 |
| 2022-12-09 | $19.48 | $19.66 | $19.28 | $19.48 | $19.48 | 147,537 |
| 2022-12-08 | $19.98 | $20.08 | $19.49 | $19.61 | $19.61 | 170,367 |
| 2022-12-07 | $20.31 | $20.37 | $19.80 | $19.89 | $19.89 | 149,219 |
| 2022-12-06 | $20.62 | $20.65 | $20.31 | $20.38 | $20.38 | 200,597 |
| 2022-12-05 | $21.12 | $21.21 | $20.52 | $20.62 | $20.62 | 75,865 |
| 2022-12-02 | $20.90 | $21.33 | $20.77 | $21.27 | $21.27 | 87,562 |
| 2022-12-01 | $21.54 | $21.76 | $21.06 | $21.08 | $21.08 | 117,788 |
| 2022-11-30 | $20.71 | $21.64 | $20.35 | $21.58 | $21.58 | 215,614 |
| 2022-11-29 | $21.07 | $21.33 | $20.58 | $20.64 | $20.64 | 74,228 |
| 2022-11-28 | $21.32 | $21.51 | $20.94 | $21.15 | $21.15 | 120,991 |
| 2022-11-25 | $21.43 | $21.61 | $21.36 | $21.47 | $21.47 | 40,793 |
| 2022-11-23 | $21.40 | $21.70 | $21.25 | $21.31 | $21.31 | 57,935 |
| 2022-11-22 | $21.67 | $22.01 | $21.44 | $21.48 | $21.48 | 86,355 |
| 2022-11-21 | $21.33 | $21.71 | $21.19 | $21.64 | $21.64 | 119,644 |
| 2022-11-18 | $21.38 | $21.74 | $21.16 | $21.27 | $21.27 | 99,680 |
| 2022-11-17 | $20.69 | $21.01 | $20.53 | $20.95 | $20.95 | 62,436 |
| 2022-11-16 | $21.28 | $21.28 | $20.75 | $20.81 | $20.81 | 84,573 |
| 2022-11-15 | $21.07 | $21.42 | $20.89 | $21.25 | $21.25 | 101,300 |
| 2022-11-14 | $20.87 | $21.14 | $20.71 | $20.79 | $20.79 | 119,855 |
| 2022-11-11 | $21.23 | $21.70 | $20.89 | $21.00 | $21.00 | 117,589 |
| 2022-11-10 | $20.68 | $21.45 | $20.68 | $21.28 | $21.28 | 133,810 |
| 2022-11-09 | $19.80 | $20.11 | $19.54 | $20.01 | $20.01 | 91,207 |
| 2022-11-08 | $19.93 | $20.18 | $19.54 | $19.84 | $19.84 | 183,451 |
| 2022-11-07 | $19.33 | $19.87 | $19.31 | $19.83 | $19.83 | 110,942 |
| 2022-11-04 | $19.37 | $19.38 | $18.74 | $19.14 | $19.14 | 104,180 |
| 2022-11-03 | $19.37 | $19.66 | $18.99 | $19.11 | $19.11 | 126,353 |
| 2022-11-02 | $19.83 | $20.07 | $19.40 | $19.50 | $19.50 | 243,743 |
| 2022-11-01 | $19.67 | $20.01 | $19.54 | $19.70 | $19.70 | 189,444 |
| 2022-10-31 | $20.09 | $20.31 | $19.58 | $19.66 | $19.66 | 214,668 |
| 2022-10-28 | $20.09 | $20.86 | $19.76 | $20.58 | $20.58 | 206,161 |
| 2022-10-27 | $20.00 | $20.42 | $19.80 | $19.91 | $19.91 | 414,761 |
| 2022-10-26 | $19.87 | $20.07 | $18.90 | $19.83 | $19.83 | 296,653 |
| 2022-10-25 | $20.90 | $21.63 | $19.01 | $19.67 | $19.67 | 421,729 |
| 2022-10-24 | $22.01 | $22.31 | $21.63 | $21.63 | $21.63 | 143,303 |
| 2022-10-21 | $21.25 | $22.10 | $21.12 | $21.91 | $21.91 | 117,902 |
| 2022-10-20 | $21.87 | $22.28 | $21.60 | $21.77 | $21.77 | 109,181 |
| 2022-10-19 | $21.92 | $22.25 | $21.44 | $21.96 | $21.96 | 102,470 |
| 2022-10-18 | $21.54 | $22.14 | $21.54 | $22.14 | $22.14 | 181,134 |
| 2022-10-17 | $20.68 | $21.12 | $20.66 | $21.06 | $21.06 | 116,844 |
| 2022-10-14 | $20.88 | $21.04 | $20.21 | $20.29 | $20.29 | 83,935 |
| 2022-10-13 | $19.86 | $21.16 | $19.43 | $20.77 | $20.77 | 223,117 |
| 2022-10-12 | $20.15 | $20.45 | $19.90 | $20.13 | $20.13 | 79,893 |
| 2022-10-11 | $19.89 | $20.26 | $19.79 | $20.12 | $20.12 | 140,331 |
| 2022-10-10 | $19.67 | $20.04 | $19.58 | $19.91 | $19.91 | 92,912 |
| 2022-10-07 | $20.05 | $20.14 | $19.49 | $19.53 | $19.53 | 135,244 |
| 2022-10-06 | $20.25 | $20.46 | $19.96 | $20.15 | $20.15 | 65,925 |
| 2022-10-05 | $20.21 | $20.47 | $20.17 | $20.32 | $20.32 | 111,954 |
| 2022-10-04 | $20.26 | $20.63 | $20.26 | $20.58 | $20.58 | 177,984 |
| 2022-10-03 | $19.26 | $20.13 | $19.11 | $20.02 | $20.02 | 168,303 |
| 2022-09-30 | $19.20 | $19.59 | $19.05 | $19.08 | $19.08 | 136,385 |
| 2022-09-29 | $19.29 | $19.35 | $18.87 | $19.25 | $19.25 | 88,857 |
| 2022-09-28 | $19.30 | $19.76 | $19.22 | $19.57 | $19.57 | 84,742 |
| 2022-09-27 | $19.43 | $19.69 | $19.10 | $19.28 | $19.28 | 89,116 |
| 2022-09-26 | $19.43 | $19.70 | $19.25 | $19.27 | $19.27 | 112,772 |
| 2022-09-23 | $19.55 | $19.55 | $19.27 | $19.51 | $19.51 | 98,297 |
| 2022-09-22 | $20.29 | $20.29 | $19.76 | $19.84 | $19.84 | 83,361 |
| 2022-09-21 | $20.51 | $20.83 | $20.24 | $20.28 | $20.28 | 117,099 |
| 2022-09-20 | $20.45 | $20.45 | $20.08 | $20.32 | $20.32 | 86,601 |
| 2022-09-19 | $19.75 | $20.72 | $19.75 | $20.66 | $20.66 | 149,090 |
| 2022-09-16 | $20.05 | $20.05 | $19.62 | $19.91 | $19.91 | 561,694 |
| 2022-09-15 | $20.50 | $21.08 | $20.18 | $20.29 | $20.29 | 183,760 |
| 2022-09-14 | $20.06 | $20.55 | $19.80 | $20.54 | $20.54 | 214,780 |
| 2022-09-13 | $20.33 | $20.36 | $19.88 | $20.03 | $20.03 | 193,292 |
| 2022-09-12 | $20.73 | $20.87 | $20.55 | $20.73 | $20.73 | 359,755 |
| 2022-09-09 | $20.34 | $20.60 | $20.29 | $20.43 | $20.43 | 156,813 |
| 2022-09-08 | $19.85 | $20.18 | $19.49 | $20.07 | $20.07 | 165,904 |
| 2022-09-07 | $19.92 | $20.09 | $19.62 | $19.96 | $19.96 | 281,724 |
| 2022-09-06 | $20.21 | $20.35 | $19.83 | $19.94 | $19.94 | 303,928 |
| 2022-09-02 | $20.70 | $20.70 | $20.03 | $20.22 | $20.22 | 162,533 |
| 2022-09-01 | $20.35 | $20.50 | $20.08 | $20.43 | $20.43 | 180,961 |
| 2022-08-31 | $20.71 | $20.87 | $20.51 | $20.54 | $20.54 | 164,933 |
| 2022-08-30 | $21.13 | $21.15 | $20.67 | $20.78 | $20.78 | 123,003 |
| 2022-08-29 | $21.04 | $21.34 | $20.85 | $21.06 | $21.06 | 57,046 |
| 2022-08-26 | $22.32 | $22.52 | $21.25 | $21.32 | $21.32 | 96,572 |
| 2022-08-25 | $21.73 | $22.56 | $21.72 | $22.55 | $22.55 | 118,632 |
| 2022-08-24 | $21.76 | $22.02 | $21.68 | $21.72 | $21.72 | 141,641 |
| 2022-08-23 | $21.97 | $22.38 | $21.79 | $21.86 | $21.86 | 154,737 |
| 2022-08-22 | $21.77 | $22.07 | $21.58 | $22.01 | $22.01 | 165,251 |
| 2022-08-19 | $22.13 | $22.40 | $21.83 | $22.14 | $22.14 | 210,127 |
| 2022-08-18 | $22.42 | $22.42 | $22.09 | $22.30 | $22.30 | 98,002 |
| 2022-08-17 | $22.23 | $22.48 | $22.05 | $22.31 | $22.31 | 111,083 |
| 2022-08-16 | $21.99 | $22.75 | $21.89 | $22.62 | $22.62 | 282,330 |
| 2022-08-15 | $21.59 | $22.30 | $21.54 | $22.14 | $22.14 | 156,432 |
| 2022-08-12 | $21.44 | $21.92 | $21.21 | $21.79 | $21.79 | 134,908 |
| 2022-08-11 | $21.60 | $21.61 | $21.18 | $21.33 | $21.33 | 106,614 |
| 2022-08-10 | $21.00 | $21.51 | $21.00 | $21.26 | $21.26 | 150,850 |
| 2022-08-09 | $20.48 | $20.59 | $20.28 | $20.55 | $20.55 | 182,407 |
| 2022-08-08 | $20.80 | $20.91 | $20.28 | $20.66 | $20.66 | 122,669 |
| 2022-08-05 | $20.54 | $20.74 | $20.28 | $20.65 | $20.65 | 125,399 |
| 2022-08-04 | $21.03 | $21.45 | $20.49 | $20.70 | $20.70 | 129,041 |
| 2022-08-03 | $21.09 | $21.34 | $20.78 | $21.19 | $21.19 | 118,328 |
| 2022-08-02 | $21.64 | $21.64 | $21.02 | $21.06 | $21.06 | 141,089 |
| 2022-08-01 | $21.52 | $21.94 | $21.03 | $21.75 | $21.75 | 196,155 |
| 2022-07-29 | $21.48 | $21.88 | $21.35 | $21.64 | $21.64 | 251,067 |
| 2022-07-28 | $21.66 | $21.72 | $21.14 | $21.62 | $21.62 | 172,968 |
| 2022-07-27 | $20.66 | $21.61 | $20.66 | $21.47 | $21.47 | 229,152 |
| 2022-07-26 | $20.93 | $22.31 | $20.48 | $20.64 | $20.64 | 448,001 |
| 2022-07-25 | $19.07 | $19.26 | $18.80 | $19.16 | $19.16 | 131,034 |
| 2022-07-22 | $19.58 | $19.61 | $18.68 | $18.90 | $18.90 | 116,624 |
| 2022-07-21 | $19.40 | $19.50 | $19.02 | $19.49 | $19.49 | 117,366 |
| 2022-07-20 | $18.98 | $19.78 | $18.76 | $19.72 | $19.72 | 192,632 |
| 2022-07-19 | $18.68 | $19.20 | $18.58 | $18.98 | $18.98 | 251,216 |
| 2022-07-18 | $18.21 | $18.78 | $18.09 | $18.34 | $18.34 | 202,858 |
| 2022-07-15 | $18.17 | $18.64 | $17.44 | $17.92 | $17.92 | 319,965 |
| 2022-07-14 | $17.69 | $18.08 | $17.61 | $17.74 | $17.74 | 254,773 |
| 2022-07-13 | $17.94 | $18.29 | $17.94 | $18.24 | $18.24 | 140,570 |
| 2022-07-12 | $17.96 | $18.50 | $17.90 | $18.17 | $18.17 | 145,254 |
| 2022-07-11 | $18.31 | $18.31 | $17.85 | $17.96 | $17.96 | 324,896 |
| 2022-07-08 | $18.39 | $18.61 | $18.17 | $18.40 | $18.40 | 158,102 |
| 2022-07-07 | $18.07 | $18.55 | $18.07 | $18.35 | $18.35 | 147,144 |
| 2022-07-06 | $17.80 | $18.07 | $17.40 | $17.90 | $17.90 | 167,986 |
| 2022-07-05 | $17.71 | $17.99 | $17.29 | $17.96 | $17.96 | 251,480 |
| 2022-07-01 | $17.79 | $18.27 | $17.79 | $18.14 | $18.14 | 199,349 |
| 2022-06-30 | $17.27 | $17.93 | $17.16 | $17.90 | $17.90 | 303,765 |
| 2022-06-29 | $17.08 | $17.61 | $16.69 | $17.59 | $17.59 | 249,638 |
| 2022-06-28 | $17.56 | $17.74 | $17.13 | $17.21 | $17.21 | 144,834 |
| 2022-06-27 | $17.80 | $18.03 | $17.27 | $17.39 | $17.39 | 266,356 |
| 2022-06-24 | $16.43 | $17.71 | $16.39 | $17.65 | $17.65 | 978,158 |
| 2022-06-23 | $16.69 | $16.96 | $16.02 | $16.18 | $16.18 | 327,867 |
| 2022-06-22 | $16.46 | $16.91 | $16.34 | $16.69 | $16.69 | 337,790 |
| 2022-06-21 | $16.78 | $17.10 | $16.17 | $16.81 | $16.81 | 400,398 |
| 2022-06-17 | $16.57 | $16.87 | $15.77 | $16.23 | $16.23 | 1,186,129 |
| 2022-06-16 | $18.05 | $18.06 | $16.05 | $16.66 | $16.66 | 587,927 |
| 2022-06-15 | $19.52 | $19.72 | $18.36 | $18.55 | $18.55 | 343,688 |
| 2022-06-14 | $19.13 | $19.76 | $19.06 | $19.61 | $19.61 | 238,129 |
| 2022-06-13 | $19.53 | $19.57 | $19.06 | $19.18 | $19.18 | 189,697 |
| 2022-06-10 | $21.02 | $21.05 | $19.94 | $19.98 | $19.98 | 127,951 |
| 2022-06-09 | $21.99 | $22.06 | $21.36 | $21.40 | $21.40 | 127,148 |
| 2022-06-08 | $22.08 | $22.27 | $21.75 | $22.09 | $22.09 | 178,119 |
| 2022-06-07 | $21.75 | $22.24 | $21.64 | $22.21 | $22.21 | 131,881 |
| 2022-06-06 | $21.93 | $22.29 | $21.58 | $22.05 | $22.05 | 191,676 |
| 2022-06-03 | $22.18 | $22.18 | $21.56 | $21.86 | $21.86 | 213,456 |
| 2022-06-02 | $22.01 | $22.40 | $21.64 | $22.17 | $22.17 | 204,812 |
| 2022-06-01 | $22.01 | $22.27 | $21.72 | $21.96 | $21.96 | 225,658 |
| 2022-05-31 | $21.40 | $22.07 | $21.08 | $22.02 | $22.02 | 369,661 |
| 2022-05-27 | $21.49 | $21.71 | $21.28 | $21.43 | $21.43 | 234,952 |
| 2022-05-26 | $21.58 | $21.82 | $19.21 | $21.49 | $21.49 | 569,665 |
| 2022-05-25 | $22.47 | $22.93 | $22.47 | $22.70 | $22.70 | 112,023 |
| 2022-05-24 | $22.10 | $22.96 | $21.89 | $22.71 | $22.71 | 220,703 |
| 2022-05-23 | $22.65 | $22.75 | $22.10 | $22.40 | $22.40 | 194,055 |
| 2022-05-20 | $23.03 | $23.03 | $21.88 | $22.31 | $22.31 | 194,858 |
| 2022-05-19 | $22.68 | $22.96 | $22.16 | $22.75 | $22.75 | 178,659 |
| 2022-05-18 | $23.44 | $23.91 | $22.91 | $23.01 | $23.01 | 202,254 |
| 2022-05-17 | $23.06 | $23.72 | $23.06 | $23.47 | $23.47 | 187,844 |
| 2022-05-16 | $22.79 | $22.91 | $22.41 | $22.68 | $22.68 | 145,317 |
| 2022-05-13 | $23.11 | $23.39 | $22.84 | $22.91 | $22.91 | 170,366 |
| 2022-05-12 | $23.64 | $23.89 | $22.34 | $22.84 | $22.84 | 234,227 |
| 2022-05-11 | $24.67 | $24.89 | $23.74 | $23.89 | $23.89 | 178,214 |
| 2022-05-10 | $25.04 | $25.04 | $24.13 | $24.55 | $24.55 | 266,928 |
| 2022-05-09 | $24.95 | $25.29 | $24.74 | $24.83 | $24.83 | 196,362 |
| 2022-05-06 | $25.53 | $25.72 | $25.04 | $25.34 | $25.34 | 172,213 |
| 2022-05-05 | $26.08 | $26.08 | $25.24 | $25.78 | $25.78 | 179,456 |
| 2022-05-04 | $26.25 | $26.61 | $25.61 | $26.46 | $26.46 | 160,598 |
| 2022-05-03 | $25.58 | $26.31 | $25.25 | $26.25 | $26.25 | 295,315 |
| 2022-05-02 | $25.66 | $26.11 | $25.26 | $25.67 | $25.67 | 243,949 |
| 2022-04-29 | $25.53 | $26.35 | $25.51 | $25.57 | $25.57 | 286,799 |
| 2022-04-28 | $24.88 | $26.21 | $24.88 | $25.93 | $25.93 | 234,353 |
| 2022-04-27 | $26.66 | $26.66 | $24.74 | $24.75 | $24.75 | 388,177 |
| 2022-04-26 | $28.54 | $28.81 | $25.70 | $26.48 | $26.48 | 476,513 |
| 2022-04-25 | $28.89 | $28.94 | $28.15 | $28.94 | $28.94 | 241,739 |
| 2022-04-22 | $30.04 | $30.16 | $29.08 | $29.18 | $29.18 | 229,140 |
| 2022-04-21 | $29.65 | $30.24 | $29.65 | $30.03 | $30.03 | 264,867 |
| 2022-04-20 | $29.17 | $29.82 | $29.17 | $29.40 | $29.40 | 184,399 |
| 2022-04-19 | $28.38 | $29.32 | $28.38 | $29.14 | $29.14 | 239,068 |
| 2022-04-18 | $28.10 | $28.34 | $27.82 | $28.32 | $28.32 | 258,972 |
| 2022-04-14 | $28.76 | $28.91 | $28.18 | $28.23 | $28.23 | 152,634 |
| 2022-04-13 | $28.03 | $28.83 | $28.03 | $28.52 | $28.52 | 342,268 |
| 2022-04-12 | $27.95 | $28.59 | $27.95 | $27.98 | $27.98 | 324,164 |
| 2022-04-11 | $27.51 | $28.04 | $27.39 | $27.65 | $27.65 | 468,014 |
| 2022-04-08 | $27.69 | $27.97 | $27.24 | $27.31 | $27.31 | 306,457 |
| 2022-04-07 | $27.58 | $27.89 | $27.37 | $27.58 | $27.58 | 260,230 |
| 2022-04-06 | $28.03 | $28.15 | $27.59 | $27.64 | $27.64 | 300,848 |
| 2022-04-05 | $28.60 | $28.66 | $28.02 | $28.04 | $28.04 | 309,836 |
| 2022-04-04 | $29.04 | $29.10 | $28.52 | $28.61 | $28.61 | 252,473 |
| 2022-04-01 | $29.15 | $29.18 | $28.67 | $29.03 | $29.03 | 135,296 |
| 2022-03-31 | $29.37 | $29.54 | $28.83 | $28.89 | $28.89 | 188,536 |
| 2022-03-30 | $29.91 | $29.91 | $29.46 | $29.54 | $29.54 | 146,098 |
| 2022-03-29 | $29.41 | $30.32 | $29.31 | $29.97 | $29.97 | 273,453 |
| 2022-03-28 | $29.13 | $29.82 | $28.98 | $29.12 | $29.12 | 158,116 |
| 2022-03-25 | $28.72 | $29.44 | $28.72 | $29.38 | $29.38 | 116,537 |
| 2022-03-24 | $28.07 | $28.94 | $27.81 | $28.77 | $28.77 | 166,064 |
| 2022-03-23 | $28.61 | $28.61 | $27.95 | $28.00 | $28.00 | 154,081 |
| 2022-03-22 | $29.00 | $29.03 | $28.69 | $28.84 | $28.84 | 170,227 |
| 2022-03-21 | $28.90 | $29.20 | $28.50 | $28.84 | $28.84 | 151,025 |
| 2022-03-18 | $29.11 | $29.48 | $28.86 | $29.04 | $29.04 | 375,685 |
| 2022-03-17 | $28.44 | $29.09 | $28.44 | $29.02 | $29.02 | 168,584 |
| 2022-03-16 | $28.16 | $28.71 | $28.10 | $28.61 | $28.61 | 166,519 |
| 2022-03-15 | $27.77 | $28.74 | $27.77 | $28.02 | $28.02 | 181,708 |
| 2022-03-14 | $26.71 | $28.01 | $26.63 | $27.69 | $27.69 | 254,309 |
| 2022-03-11 | $27.03 | $27.38 | $25.99 | $26.55 | $26.55 | 216,156 |
| 2022-03-10 | $26.40 | $27.19 | $26.16 | $27.03 | $27.03 | 252,585 |
| 2022-03-09 | $25.91 | $26.58 | $25.89 | $26.19 | $26.19 | 201,310 |
| 2022-03-08 | $25.83 | $25.83 | $24.72 | $25.30 | $25.30 | 372,963 |
| 2022-03-07 | $26.66 | $26.87 | $25.64 | $25.65 | $25.65 | 194,697 |
| 2022-03-04 | $26.42 | $26.71 | $26.26 | $26.62 | $26.62 | 147,158 |
| 2022-03-03 | $27.10 | $27.12 | $26.66 | $26.83 | $26.83 | 188,880 |
| 2022-03-02 | $26.15 | $27.16 | $26.15 | $26.99 | $26.99 | 210,046 |
| 2022-03-01 | $27.05 | $27.44 | $25.92 | $26.19 | $26.19 | 278,153 |
| 2022-02-28 | $26.81 | $27.36 | $26.78 | $27.20 | $27.20 | 160,680 |
| 2022-02-25 | $26.42 | $27.07 | $26.22 | $27.06 | $27.06 | 100,464 |
| 2022-02-24 | $25.64 | $26.47 | $25.43 | $26.41 | $26.41 | 143,586 |
| 2022-02-23 | $26.41 | $26.58 | $26.06 | $26.15 | $26.15 | 150,570 |
| 2022-02-22 | $26.53 | $26.90 | $26.36 | $26.38 | $26.38 | 128,284 |
| 2022-02-18 | $26.55 | $27.04 | $26.45 | $26.80 | $26.80 | 153,644 |
| 2022-02-17 | $26.78 | $27.11 | $26.32 | $26.98 | $26.98 | 168,746 |
| 2022-02-16 | $26.99 | $27.08 | $26.49 | $26.95 | $26.95 | 112,521 |
| 2022-02-15 | $26.88 | $27.30 | $26.73 | $27.18 | $27.18 | 105,487 |
| 2022-02-14 | $26.77 | $27.14 | $26.60 | $26.88 | $26.88 | 121,484 |
| 2022-02-11 | $26.65 | $27.11 | $26.27 | $26.66 | $26.66 | 147,372 |
| 2022-02-10 | $26.98 | $27.49 | $26.64 | $26.76 | $26.76 | 155,619 |
| 2022-02-09 | $27.51 | $28.03 | $27.42 | $27.49 | $27.49 | 119,059 |
| 2022-02-08 | $26.44 | $27.61 | $26.40 | $27.56 | $27.56 | 204,245 |
| 2022-02-07 | $26.94 | $27.08 | $26.46 | $26.61 | $26.61 | 150,005 |
| 2022-02-04 | $28.33 | $28.40 | $27.16 | $27.22 | $27.22 | 200,215 |
| 2022-02-03 | $26.97 | $28.95 | $26.30 | $28.53 | $28.53 | 381,679 |
| 2022-02-02 | $26.82 | $27.12 | $26.40 | $26.53 | $26.53 | 118,970 |
| 2022-02-01 | $26.84 | $26.87 | $26.38 | $26.84 | $26.84 | 336,304 |
| 2022-01-31 | $25.31 | $26.70 | $25.26 | $26.60 | $26.60 | 447,142 |
| 2022-01-28 | $25.75 | $25.75 | $24.67 | $25.56 | $25.56 | 205,355 |
| 2022-01-27 | $26.49 | $26.77 | $25.33 | $25.48 | $25.48 | 128,011 |
| 2022-01-26 | $27.20 | $27.85 | $26.04 | $26.44 | $26.44 | 251,286 |
| 2022-01-25 | $26.95 | $27.09 | $26.19 | $26.70 | $26.70 | 250,816 |
| 2022-01-24 | $26.30 | $27.69 | $26.21 | $27.56 | $27.56 | 112,290 |
| 2022-01-21 | $26.57 | $27.72 | $26.41 | $26.84 | $26.84 | 162,655 |
| 2022-01-20 | $27.77 | $27.81 | $26.76 | $26.83 | $26.83 | 230,975 |
| 2022-01-19 | $28.50 | $28.53 | $27.53 | $27.72 | $27.72 | 169,833 |
| 2022-01-18 | $28.83 | $29.02 | $28.29 | $28.55 | $28.55 | 179,644 |
| 2022-01-14 | $28.08 | $29.30 | $27.94 | $29.30 | $29.30 | 171,460 |
| 2022-01-13 | $28.23 | $28.56 | $28.16 | $28.34 | $28.34 | 126,786 |
| 2022-01-12 | $27.84 | $28.27 | $27.79 | $28.04 | $28.04 | 143,752 |
| 2022-01-11 | $27.47 | $28.09 | $27.41 | $27.64 | $27.64 | 187,950 |
| 2022-01-10 | $27.23 | $27.65 | $26.78 | $27.61 | $27.61 | 168,118 |
| 2022-01-07 | $28.50 | $28.53 | $27.16 | $27.36 | $27.36 | 176,236 |
| 2022-01-06 | $28.48 | $28.81 | $28.40 | $28.57 | $28.57 | 150,463 |
| 2022-01-05 | $28.59 | $28.99 | $28.25 | $28.44 | $28.44 | 195,723 |
| 2022-01-04 | $28.56 | $28.90 | $28.51 | $28.64 | $28.64 | 133,449 |
| 2022-01-03 | $27.63 | $28.54 | $27.63 | $28.25 | $28.25 | 133,167 |
| 2021-12-31 | $27.64 | $27.93 | $27.37 | $27.67 | $27.67 | 80,104 |
| 2021-12-30 | $28.16 | $28.45 | $27.61 | $27.62 | $27.62 | 117,588 |
| 2021-12-29 | $28.03 | $28.54 | $27.69 | $28.21 | $28.21 | 112,884 |
| 2021-12-28 | $28.00 | $28.44 | $27.80 | $27.80 | $27.80 | 163,797 |
| 2021-12-27 | $27.61 | $28.32 | $27.61 | $28.15 | $28.15 | 122,932 |
| 2021-12-23 | $27.64 | $27.96 | $27.41 | $27.65 | $27.65 | 160,271 |
| 2021-12-22 | $27.41 | $27.66 | $27.23 | $27.45 | $27.45 | 333,354 |
| 2021-12-21 | $27.07 | $27.77 | $27.07 | $27.46 | $27.46 | 199,195 |
| 2021-12-20 | $26.82 | $27.06 | $26.06 | $27.01 | $27.01 | 179,196 |
| 2021-12-17 | $26.80 | $27.64 | $26.71 | $27.26 | $27.26 | 509,116 |
| 2021-12-16 | $27.47 | $27.86 | $26.91 | $27.06 | $27.06 | 173,439 |
| 2021-12-15 | $26.59 | $27.50 | $26.25 | $27.36 | $27.36 | 235,808 |
| 2021-12-14 | $27.52 | $28.00 | $26.79 | $26.83 | $26.83 | 212,602 |
| 2021-12-13 | $27.18 | $28.02 | $26.86 | $27.54 | $27.54 | 207,494 |
| 2021-12-10 | $26.96 | $27.53 | $26.61 | $27.42 | $27.42 | 136,903 |
| 2021-12-09 | $26.74 | $27.34 | $26.55 | $26.77 | $26.77 | 131,861 |
| 2021-12-08 | $26.84 | $27.39 | $26.76 | $27.06 | $27.06 | 112,262 |
| 2021-12-07 | $27.65 | $27.79 | $26.86 | $26.94 | $26.94 | 121,138 |
| 2021-12-06 | $26.95 | $27.90 | $26.86 | $27.18 | $27.18 | 207,217 |
| 2021-12-03 | $26.88 | $27.16 | $26.39 | $26.81 | $26.81 | 247,782 |
| 2021-12-02 | $26.19 | $27.30 | $26.19 | $26.78 | $26.78 | 416,336 |
| 2021-12-01 | $26.70 | $27.28 | $26.11 | $26.14 | $26.14 | 359,131 |
| 2021-11-30 | $25.91 | $26.47 | $25.49 | $26.02 | $26.02 | 308,796 |
| 2021-11-29 | $26.71 | $26.77 | $26.09 | $26.42 | $26.42 | 144,778 |
| 2021-11-26 | $26.91 | $26.91 | $25.97 | $26.27 | $26.27 | 143,234 |
| 2021-11-24 | $27.52 | $28.34 | $27.42 | $27.96 | $27.96 | 220,724 |
| 2021-11-23 | $26.41 | $27.55 | $26.26 | $27.52 | $27.52 | 172,964 |
| 2021-11-22 | $26.41 | $27.15 | $26.11 | $26.30 | $26.30 | 319,115 |
| 2021-11-19 | $25.71 | $26.52 | $25.67 | $26.31 | $26.31 | 140,395 |
| 2021-11-18 | $26.19 | $26.19 | $25.26 | $26.05 | $26.05 | 224,708 |
| 2021-11-17 | $26.81 | $27.15 | $25.92 | $26.09 | $26.09 | 156,380 |
| 2021-11-16 | $26.94 | $27.43 | $26.80 | $27.09 | $27.09 | 104,536 |
| 2021-11-15 | $27.34 | $27.34 | $26.37 | $27.13 | $27.13 | 197,167 |
| 2021-11-12 | $27.43 | $27.81 | $26.98 | $27.02 | $27.02 | 173,227 |
| 2021-11-11 | $27.23 | $27.64 | $26.92 | $27.50 | $27.50 | 131,706 |
| 2021-11-10 | $27.88 | $28.06 | $27.19 | $27.22 | $27.22 | 141,826 |
| 2021-11-09 | $28.51 | $28.52 | $27.95 | $28.01 | $28.01 | 144,077 |
| 2021-11-08 | $29.07 | $29.48 | $28.49 | $28.59 | $28.59 | 133,849 |
| 2021-11-05 | $28.37 | $29.45 | $28.37 | $28.90 | $28.90 | 253,503 |
| 2021-11-04 | $27.61 | $28.01 | $27.30 | $28.01 | $28.01 | 308,054 |
| 2021-11-03 | $27.25 | $27.79 | $26.97 | $27.47 | $27.47 | 338,168 |
| 2021-11-02 | $28.55 | $28.68 | $27.35 | $27.40 | $27.40 | 242,288 |
| 2021-11-01 | $27.97 | $28.62 | $27.65 | $28.25 | $28.25 | 197,081 |
| 2021-10-29 | $28.63 | $28.99 | $27.84 | $27.85 | $27.85 | 275,684 |
| 2021-10-28 | $27.92 | $28.78 | $27.92 | $28.53 | $28.53 | 229,954 |
| 2021-10-27 | $28.63 | $28.83 | $27.49 | $28.00 | $28.00 | 313,918 |
| 2021-10-26 | $31.29 | $31.29 | $28.31 | $28.81 | $28.81 | 625,436 |
| 2021-10-25 | $32.19 | $32.91 | $31.88 | $32.69 | $32.69 | 189,393 |
| 2021-10-22 | $31.96 | $32.37 | $31.60 | $32.07 | $32.07 | 116,242 |
| 2021-10-21 | $30.85 | $31.81 | $30.85 | $31.77 | $31.77 | 132,301 |
| 2021-10-20 | $31.12 | $31.50 | $30.67 | $31.40 | $31.40 | 132,721 |
| 2021-10-19 | $30.76 | $30.88 | $29.95 | $30.85 | $30.85 | 129,451 |
| 2021-10-18 | $31.17 | $31.17 | $30.77 | $30.93 | $30.93 | 66,476 |
| 2021-10-15 | $32.24 | $32.35 | $31.03 | $31.05 | $31.05 | 118,391 |
| 2021-10-14 | $31.91 | $32.20 | $31.43 | $31.61 | $31.61 | 120,174 |
| 2021-10-13 | $32.27 | $32.27 | $30.96 | $31.54 | $31.54 | 163,956 |
| 2021-10-12 | $31.94 | $32.50 | $31.63 | $32.40 | $32.40 | 131,360 |
| 2021-10-11 | $31.35 | $32.28 | $31.24 | $31.78 | $31.78 | 294,987 |
| 2021-10-08 | $30.40 | $31.51 | $30.01 | $31.38 | $31.38 | 221,549 |
| 2021-10-07 | $29.06 | $30.50 | $29.06 | $30.48 | $30.48 | 161,211 |
| 2021-10-06 | $29.33 | $29.41 | $28.42 | $28.81 | $28.81 | 94,775 |
| 2021-10-05 | $29.17 | $29.60 | $29.03 | $29.57 | $29.57 | 170,236 |
| 2021-10-04 | $28.55 | $29.12 | $28.55 | $28.94 | $28.94 | 111,609 |
| 2021-10-01 | $27.29 | $28.68 | $27.28 | $28.59 | $28.59 | 232,159 |
| 2021-09-30 | $28.16 | $28.21 | $27.06 | $27.08 | $27.08 | 233,156 |
| 2021-09-29 | $28.23 | $28.46 | $27.91 | $28.03 | $28.03 | 153,984 |
| 2021-09-28 | $28.61 | $28.61 | $27.87 | $28.07 | $28.07 | 112,493 |
| 2021-09-27 | $28.23 | $29.08 | $28.23 | $28.59 | $28.59 | 146,442 |
| 2021-09-24 | $27.11 | $28.12 | $27.11 | $28.00 | $28.00 | 114,788 |
| 2021-09-23 | $26.68 | $27.72 | $26.68 | $27.38 | $27.38 | 399,145 |
| 2021-09-22 | $26.26 | $26.82 | $25.88 | $26.43 | $26.43 | 206,603 |
| 2021-09-21 | $26.69 | $26.73 | $25.63 | $25.90 | $25.90 | 253,571 |
| 2021-09-20 | $27.86 | $27.94 | $25.73 | $26.45 | $26.45 | 191,596 |
| 2021-09-17 | $28.05 | $28.28 | $27.69 | $28.26 | $28.26 | 644,278 |
| 2021-09-16 | $27.92 | $28.16 | $27.64 | $27.94 | $27.94 | 84,310 |
| 2021-09-15 | $27.50 | $28.16 | $27.46 | $28.03 | $28.03 | 114,301 |
| 2021-09-14 | $27.24 | $27.68 | $27.24 | $27.64 | $27.64 | 143,427 |
| 2021-09-13 | $27.14 | $27.46 | $26.89 | $27.16 | $27.16 | 87,217 |
| 2021-09-10 | $27.03 | $27.32 | $26.75 | $26.92 | $26.92 | 99,719 |
| 2021-09-09 | $26.75 | $27.29 | $26.56 | $26.94 | $26.94 | 78,305 |
| 2021-09-08 | $26.81 | $27.05 | $26.40 | $26.80 | $26.80 | 78,027 |
| 2021-09-07 | $27.40 | $27.49 | $26.84 | $26.84 | $26.84 | 112,584 |
| 2021-09-03 | $27.59 | $27.79 | $27.26 | $27.58 | $27.58 | 64,884 |
| 2021-09-02 | $27.25 | $27.72 | $27.05 | $27.70 | $27.70 | 290,147 |
| 2021-09-01 | $27.51 | $27.51 | $26.59 | $27.14 | $27.14 | 369,332 |
| 2021-08-31 | $27.18 | $27.39 | $27.06 | $27.33 | $27.33 | 101,494 |
| 2021-08-30 | $27.73 | $27.73 | $27.24 | $27.26 | $27.26 | 88,065 |
| 2021-08-27 | $26.40 | $27.48 | $26.39 | $27.48 | $27.48 | 172,848 |
| 2021-08-26 | $26.22 | $26.70 | $25.98 | $26.27 | $26.27 | 84,791 |
| 2021-08-25 | $25.92 | $26.50 | $25.85 | $26.17 | $26.17 | 177,759 |
| 2021-08-24 | $26.27 | $26.48 | $25.98 | $26.03 | $26.03 | 84,612 |
| 2021-08-23 | $26.25 | $26.67 | $25.99 | $26.34 | $26.34 | 77,486 |
| 2021-08-20 | $25.19 | $25.94 | $24.78 | $25.90 | $25.90 | 153,351 |
| 2021-08-19 | $25.28 | $25.56 | $25.10 | $25.29 | $25.29 | 91,276 |
| 2021-08-18 | $25.89 | $26.06 | $25.57 | $25.63 | $25.63 | 87,510 |
| 2021-08-17 | $25.77 | $26.17 | $25.75 | $25.96 | $25.96 | 133,177 |
| 2021-08-16 | $26.00 | $26.22 | $25.27 | $26.07 | $26.07 | 169,662 |
| 2021-08-13 | $26.48 | $26.48 | $26.08 | $26.22 | $26.22 | 77,314 |
| 2021-08-12 | $26.73 | $26.73 | $26.29 | $26.34 | $26.34 | 104,153 |
| 2021-08-11 | $26.51 | $26.53 | $26.10 | $26.53 | $26.53 | 59,886 |
| 2021-08-10 | $26.00 | $26.52 | $25.85 | $26.50 | $26.50 | 83,474 |
| 2021-08-09 | $26.35 | $26.35 | $25.74 | $26.07 | $26.07 | 69,814 |
| 2021-08-06 | $26.78 | $27.00 | $26.23 | $26.39 | $26.39 | 125,089 |
| 2021-08-05 | $25.68 | $26.61 | $25.65 | $26.44 | $26.44 | 209,908 |
| 2021-08-04 | $26.36 | $26.36 | $25.44 | $25.50 | $25.50 | 177,742 |
| 2021-08-03 | $27.08 | $27.21 | $26.30 | $26.66 | $26.66 | 184,993 |
| 2021-08-02 | $27.27 | $27.78 | $26.88 | $26.95 | $26.95 | 102,745 |
| 2021-07-30 | $27.87 | $27.87 | $26.90 | $27.19 | $27.19 | 152,143 |
| 2021-07-29 | $27.96 | $28.55 | $27.88 | $28.11 | $28.11 | 160,912 |
| 2021-07-28 | $27.50 | $27.91 | $26.69 | $27.70 | $27.70 | 154,358 |
| 2021-07-27 | $26.51 | $27.36 | $25.68 | $27.20 | $27.20 | 260,547 |
| 2021-07-26 | $25.51 | $26.50 | $25.51 | $26.42 | $26.42 | 160,279 |
| 2021-07-23 | $25.53 | $26.00 | $25.19 | $25.51 | $25.51 | 87,422 |
| 2021-07-22 | $26.20 | $26.20 | $25.19 | $25.29 | $25.29 | 93,851 |
| 2021-07-21 | $26.04 | $26.59 | $25.91 | $26.17 | $26.17 | 76,470 |
| 2021-07-20 | $25.65 | $26.49 | $25.63 | $25.84 | $25.84 | 190,520 |
| 2021-07-19 | $25.16 | $25.85 | $24.95 | $25.62 | $25.62 | 267,843 |
| 2021-07-16 | $26.51 | $26.53 | $25.67 | $25.69 | $25.69 | 143,557 |
| 2021-07-15 | $26.36 | $26.45 | $25.92 | $26.28 | $26.28 | 93,851 |
| 2021-07-14 | $26.73 | $26.98 | $26.47 | $26.52 | $26.52 | 109,974 |
| 2021-07-13 | $26.39 | $26.63 | $26.32 | $26.53 | $26.53 | 166,134 |
| 2021-07-12 | $26.23 | $26.56 | $26.07 | $26.52 | $26.52 | 88,197 |
| 2021-07-09 | $26.26 | $26.65 | $26.10 | $26.38 | $26.38 | 141,519 |
| 2021-07-08 | $26.10 | $26.22 | $25.59 | $25.80 | $25.80 | 150,384 |
| 2021-07-07 | $26.72 | $26.98 | $26.32 | $26.51 | $26.51 | 107,173 |
| 2021-07-06 | $27.32 | $27.32 | $26.40 | $26.84 | $26.84 | 156,058 |
| 2021-07-02 | $28.08 | $28.12 | $27.21 | $27.40 | $27.40 | 131,967 |
| 2021-07-01 | $28.41 | $28.41 | $28.08 | $28.08 | $28.08 | 148,947 |
| 2021-06-30 | $28.20 | $28.34 | $27.83 | $28.11 | $28.11 | 180,710 |
| 2021-06-29 | $28.35 | $28.57 | $28.13 | $28.33 | $28.33 | 161,137 |
| 2021-06-28 | $29.52 | $29.77 | $28.20 | $28.43 | $28.43 | 221,671 |
| 2021-06-25 | $29.56 | $29.99 | $29.40 | $29.52 | $29.52 | 495,818 |
| 2021-06-24 | $29.05 | $29.42 | $28.78 | $29.36 | $29.36 | 123,506 |
| 2021-06-23 | $28.74 | $29.38 | $28.74 | $28.95 | $28.95 | 236,880 |
| 2021-06-22 | $28.53 | $28.84 | $27.89 | $28.74 | $28.74 | 140,260 |
| 2021-06-21 | $28.00 | $28.74 | $27.83 | $28.53 | $28.53 | 157,908 |
| 2021-06-18 | $28.29 | $28.29 | $27.41 | $27.84 | $27.84 | 474,629 |
| 2021-06-17 | $29.13 | $29.40 | $28.49 | $28.59 | $28.59 | 207,528 |
| 2021-06-16 | $29.47 | $29.53 | $28.98 | $29.37 | $29.37 | 142,816 |
| 2021-06-15 | $29.62 | $29.78 | $29.23 | $29.51 | $29.51 | 122,937 |
| 2021-06-14 | $29.51 | $29.74 | $29.40 | $29.53 | $29.53 | 141,478 |
| 2021-06-11 | $29.38 | $29.53 | $29.06 | $29.35 | $29.35 | 122,419 |
| 2021-06-10 | $29.71 | $29.84 | $29.36 | $29.37 | $29.37 | 179,048 |
| 2021-06-09 | $28.67 | $29.43 | $28.65 | $29.27 | $29.27 | 208,134 |
| 2021-06-08 | $28.30 | $28.99 | $28.30 | $28.71 | $28.71 | 153,491 |
| 2021-06-07 | $28.12 | $28.36 | $27.90 | $28.23 | $28.23 | 100,253 |
| 2021-06-04 | $28.39 | $28.41 | $27.73 | $28.12 | $28.12 | 115,476 |
| 2021-06-03 | $27.56 | $28.36 | $27.17 | $28.34 | $28.34 | 160,539 |
| 2021-06-02 | $27.60 | $28.16 | $27.58 | $27.65 | $27.65 | 330,057 |
| 2021-06-01 | $27.20 | $27.81 | $27.01 | $27.53 | $27.53 | 161,525 |
| 2021-05-28 | $27.49 | $27.74 | $26.83 | $27.13 | $27.13 | 123,916 |
| 2021-05-27 | $26.83 | $27.79 | $26.83 | $27.47 | $27.47 | 175,082 |
| 2021-05-26 | $26.67 | $26.97 | $26.48 | $26.72 | $26.72 | 115,583 |
| 2021-05-25 | $26.74 | $27.12 | $26.25 | $26.36 | $26.36 | 290,580 |
| 2021-05-24 | $26.59 | $26.84 | $26.28 | $26.75 | $26.75 | 111,128 |
| 2021-05-21 | $26.10 | $26.62 | $25.95 | $26.60 | $26.60 | 151,239 |
| 2021-05-20 | $26.28 | $26.28 | $25.51 | $25.80 | $25.80 | 103,350 |
| 2021-05-19 | $26.67 | $26.67 | $25.83 | $26.29 | $26.29 | 155,269 |
| 2021-05-18 | $27.14 | $27.48 | $26.89 | $26.91 | $26.91 | 108,955 |
| 2021-05-17 | $26.98 | $27.34 | $26.68 | $27.28 | $27.28 | 135,711 |
| 2021-05-14 | $27.34 | $27.37 | $26.96 | $27.29 | $27.29 | 98,656 |
| 2021-05-13 | $26.71 | $27.48 | $26.50 | $27.32 | $27.32 | 261,794 |
| 2021-05-12 | $26.96 | $27.31 | $26.50 | $26.65 | $26.65 | 207,832 |
| 2021-05-11 | $27.06 | $27.58 | $26.83 | $26.95 | $26.95 | 160,175 |
| 2021-05-10 | $28.34 | $28.55 | $27.55 | $27.55 | $27.55 | 252,662 |
| 2021-05-07 | $27.72 | $28.22 | $27.66 | $28.22 | $28.22 | 116,352 |
| 2021-05-06 | $28.33 | $28.50 | $27.75 | $27.81 | $27.81 | 158,621 |
| 2021-05-05 | $28.42 | $28.43 | $27.81 | $28.20 | $28.20 | 142,900 |
| 2021-05-04 | $28.96 | $29.38 | $28.41 | $28.54 | $28.54 | 211,074 |
| 2021-05-03 | $28.36 | $29.61 | $28.36 | $29.24 | $29.24 | 288,930 |
| 2021-04-30 | $27.79 | $28.92 | $27.79 | $28.30 | $28.30 | 294,869 |
| 2021-04-29 | $28.67 | $29.10 | $27.85 | $28.13 | $28.13 | 371,335 |
| 2021-04-28 | $29.17 | $29.19 | $27.71 | $28.67 | $28.67 | 372,355 |
| 2021-04-27 | $25.35 | $29.90 | $25.11 | $28.80 | $28.80 | 887,879 |
| 2021-04-26 | $22.96 | $23.27 | $22.75 | $23.06 | $23.06 | 183,812 |
| 2021-04-23 | $22.56 | $23.35 | $22.43 | $23.04 | $23.04 | 144,254 |
| 2021-04-22 | $22.65 | $22.65 | $22.21 | $22.38 | $22.38 | 112,666 |
| 2021-04-21 | $22.23 | $22.57 | $22.14 | $22.38 | $22.38 | 87,157 |
| 2021-04-20 | $22.51 | $22.62 | $21.88 | $22.18 | $22.18 | 118,623 |
| 2021-04-19 | $23.01 | $23.01 | $22.20 | $22.61 | $22.61 | 149,023 |
| 2021-04-16 | $23.55 | $23.55 | $22.65 | $23.01 | $23.01 | 174,442 |
| 2021-04-15 | $23.12 | $23.33 | $22.97 | $23.25 | $23.25 | 96,774 |
| 2021-04-14 | $22.99 | $23.33 | $22.92 | $23.02 | $23.02 | 114,349 |
| 2021-04-13 | $22.98 | $23.13 | $22.63 | $22.98 | $22.98 | 100,150 |
| 2021-04-12 | $22.81 | $22.88 | $22.41 | $22.84 | $22.84 | 113,997 |
| 2021-04-09 | $22.89 | $22.93 | $22.45 | $22.76 | $22.76 | 138,884 |
| 2021-04-08 | $22.35 | $22.78 | $22.08 | $22.78 | $22.78 | 141,101 |
| 2021-04-07 | $23.00 | $23.00 | $22.26 | $22.39 | $22.39 | 159,682 |
| 2021-04-06 | $22.87 | $23.29 | $22.87 | $22.89 | $22.89 | 153,048 |
| 2021-04-05 | $22.71 | $23.10 | $22.71 | $23.03 | $23.03 | 189,384 |
| 2021-04-01 | $22.17 | $22.56 | $21.98 | $22.56 | $22.56 | 167,233 |
| 2021-03-31 | $21.83 | $22.16 | $21.64 | $22.02 | $22.02 | 285,876 |
| 2021-03-30 | $21.50 | $21.68 | $21.32 | $21.64 | $21.64 | 119,503 |
| 2021-03-29 | $21.57 | $22.20 | $21.27 | $21.30 | $21.30 | 138,725 |
| 2021-03-26 | $21.05 | $22.16 | $20.94 | $21.81 | $21.81 | 226,833 |
| 2021-03-25 | $20.24 | $20.96 | $19.98 | $20.81 | $20.81 | 189,822 |
| 2021-03-24 | $20.79 | $21.31 | $20.38 | $20.42 | $20.42 | 183,911 |
| 2021-03-23 | $20.66 | $21.01 | $20.52 | $20.62 | $20.62 | 217,498 |
| 2021-03-22 | $21.64 | $21.71 | $20.88 | $20.96 | $20.96 | 157,800 |
| 2021-03-19 | $21.73 | $21.97 | $20.97 | $21.67 | $21.67 | 640,779 |
| 2021-03-18 | $21.89 | $22.30 | $21.63 | $21.74 | $21.74 | 219,135 |
| 2021-03-17 | $21.84 | $21.96 | $21.21 | $21.90 | $21.90 | 249,428 |
| 2021-03-16 | $22.08 | $22.13 | $21.56 | $21.84 | $21.84 | 138,764 |
| 2021-03-15 | $22.47 | $22.73 | $22.01 | $22.18 | $22.18 | 127,018 |
| 2021-03-12 | $22.44 | $22.89 | $21.96 | $22.50 | $22.50 | 139,702 |
| 2021-03-11 | $21.91 | $22.24 | $21.72 | $22.23 | $22.23 | 136,417 |
| 2021-03-10 | $21.46 | $22.10 | $21.36 | $21.92 | $21.92 | 126,845 |
| 2021-03-09 | $22.47 | $22.47 | $21.34 | $21.40 | $21.40 | 176,693 |
| 2021-03-08 | $21.49 | $22.54 | $21.49 | $22.47 | $22.47 | 173,530 |
| 2021-03-05 | $21.10 | $21.47 | $20.59 | $21.43 | $21.43 | 267,517 |
| 2021-03-04 | $20.84 | $21.27 | $20.32 | $20.72 | $20.72 | 275,534 |
| 2021-03-03 | $20.43 | $21.27 | $20.36 | $20.75 | $20.75 | 182,804 |
| 2021-03-02 | $20.80 | $20.89 | $20.32 | $20.40 | $20.40 | 178,057 |
| 2021-03-01 | $21.11 | $21.31 | $20.74 | $20.77 | $20.77 | 164,858 |
| 2021-02-26 | $21.16 | $21.28 | $20.70 | $20.83 | $20.83 | 303,632 |
| 2021-02-25 | $21.53 | $21.59 | $20.85 | $20.94 | $20.94 | 145,406 |
| 2021-02-24 | $21.66 | $21.94 | $21.19 | $21.49 | $21.49 | 173,289 |
| 2021-02-23 | $21.27 | $22.24 | $21.07 | $21.50 | $21.50 | 212,633 |
| 2021-02-22 | $20.94 | $21.56 | $20.91 | $21.26 | $21.26 | 227,473 |
| 2021-02-19 | $20.21 | $21.06 | $20.03 | $20.92 | $20.92 | 1,009,326 |
| 2021-02-18 | $19.89 | $20.40 | $19.86 | $20.22 | $20.22 | 471,298 |
| 2021-02-17 | $19.48 | $20.22 | $19.20 | $19.99 | $19.99 | 232,430 |
| 2021-02-16 | $19.55 | $19.96 | $19.36 | $19.65 | $19.65 | 225,334 |
| 2021-02-12 | $19.76 | $19.98 | $19.52 | $19.56 | $19.56 | 193,590 |
| 2021-02-11 | $20.34 | $20.64 | $19.70 | $19.83 | $19.83 | 194,623 |
| 2021-02-10 | $20.32 | $20.64 | $19.99 | $20.42 | $20.42 | 160,992 |
| 2021-02-09 | $20.15 | $20.46 | $19.72 | $20.31 | $20.31 | 135,497 |
| 2021-02-08 | $19.69 | $20.52 | $19.67 | $20.33 | $20.33 | 174,889 |
| 2021-02-05 | $20.67 | $20.71 | $19.32 | $19.62 | $19.62 | 309,963 |
| 2021-02-04 | $21.00 | $21.74 | $20.03 | $20.34 | $20.34 | 282,445 |
| 2021-02-03 | $19.63 | $19.87 | $19.33 | $19.65 | $19.65 | 209,897 |
| 2021-02-02 | $19.74 | $19.91 | $19.01 | $19.75 | $19.75 | 254,320 |
| 2021-02-01 | $18.70 | $19.56 | $18.55 | $19.39 | $19.39 | 229,616 |
| 2021-01-29 | $19.42 | $19.54 | $18.54 | $18.59 | $18.59 | 416,324 |
| 2021-01-28 | $20.38 | $20.42 | $19.25 | $19.33 | $19.33 | 239,066 |
| 2021-01-27 | $19.23 | $20.71 | $19.23 | $20.29 | $20.29 | 314,714 |
| 2021-01-26 | $20.03 | $20.03 | $19.49 | $19.68 | $19.68 | 179,608 |
| 2021-01-25 | $19.99 | $20.36 | $19.50 | $19.68 | $19.68 | 159,528 |
| 2021-01-22 | $19.51 | $20.23 | $19.51 | $20.17 | $20.17 | 123,211 |
| 2021-01-21 | $19.84 | $19.99 | $19.56 | $19.76 | $19.76 | 213,017 |
| 2021-01-20 | $19.52 | $20.00 | $19.52 | $19.84 | $19.84 | 134,779 |
| 2021-01-19 | $19.70 | $19.80 | $19.35 | $19.57 | $19.57 | 173,870 |
| 2021-01-15 | $19.51 | $19.51 | $19.17 | $19.26 | $19.26 | 190,002 |
| 2021-01-14 | $19.65 | $20.07 | $19.45 | $19.74 | $19.74 | 122,967 |
| 2021-01-13 | $19.86 | $19.86 | $19.39 | $19.47 | $19.47 | 109,040 |
| 2021-01-12 | $19.41 | $20.03 | $19.38 | $19.91 | $19.91 | 125,122 |
| 2021-01-11 | $19.30 | $19.63 | $19.16 | $19.28 | $19.28 | 108,122 |
| 2021-01-08 | $20.00 | $20.00 | $19.42 | $19.60 | $19.60 | 110,184 |
| 2021-01-07 | $19.91 | $20.04 | $19.56 | $19.89 | $19.89 | 121,642 |
| 2021-01-06 | $19.11 | $20.15 | $19.11 | $19.85 | $19.85 | 239,127 |
| 2021-01-05 | $18.34 | $19.10 | $18.33 | $18.77 | $18.77 | 166,217 |
| 2021-01-04 | $18.80 | $19.04 | $18.26 | $18.39 | $18.39 | 168,120 |
| 2020-12-31 | $18.69 | $18.84 | $18.45 | $18.69 | $18.69 | 102,471 |
| 2020-12-30 | $18.85 | $18.93 | $18.57 | $18.75 | $18.75 | 84,828 |
| 2020-12-29 | $19.45 | $19.45 | $18.63 | $18.79 | $18.79 | 107,721 |
| 2020-12-28 | $19.45 | $19.71 | $19.20 | $19.38 | $19.38 | 150,802 |
| 2020-12-24 | $19.16 | $19.43 | $19.06 | $19.18 | $19.18 | 79,213 |
| 2020-12-23 | $18.84 | $19.25 | $18.62 | $19.18 | $19.18 | 102,904 |
| 2020-12-22 | $18.67 | $18.81 | $18.51 | $18.64 | $18.64 | 139,854 |
| 2020-12-21 | $18.63 | $18.86 | $18.49 | $18.69 | $18.69 | 234,068 |
| 2020-12-18 | $18.75 | $19.28 | $18.61 | $18.94 | $18.94 | 727,022 |
| 2020-12-17 | $18.89 | $19.01 | $18.50 | $18.68 | $18.68 | 175,835 |
| 2020-12-16 | $18.94 | $19.00 | $18.54 | $18.89 | $18.89 | 153,809 |
| 2020-12-15 | $18.76 | $19.11 | $18.37 | $18.94 | $18.94 | 131,666 |
| 2020-12-14 | $19.56 | $19.80 | $18.34 | $18.66 | $18.66 | 232,548 |
| 2020-12-11 | $19.89 | $20.49 | $19.89 | $20.24 | $20.24 | 154,581 |
| 2020-12-10 | $19.84 | $20.25 | $19.77 | $19.91 | $19.91 | 144,405 |
| 2020-12-09 | $20.64 | $20.66 | $19.94 | $20.13 | $20.13 | 250,911 |
| 2020-12-08 | $19.87 | $20.44 | $19.87 | $20.36 | $20.36 | 197,872 |
| 2020-12-07 | $20.19 | $20.22 | $19.76 | $20.13 | $20.13 | 216,658 |
| 2020-12-04 | $19.80 | $20.41 | $19.61 | $20.33 | $20.33 | 194,451 |
| 2020-12-03 | $19.36 | $19.60 | $19.01 | $19.58 | $19.58 | 162,745 |
| 2020-12-02 | $19.00 | $19.51 | $18.99 | $19.32 | $19.32 | 95,334 |
| 2020-12-01 | $19.33 | $19.48 | $18.80 | $19.14 | $19.14 | 182,589 |
| 2020-11-30 | $20.21 | $20.24 | $19.08 | $19.10 | $19.10 | 209,350 |
| 2020-11-27 | $20.25 | $20.59 | $20.08 | $20.27 | $20.27 | 80,307 |
| 2020-11-25 | $20.20 | $20.37 | $19.99 | $20.35 | $20.35 | 141,764 |
| 2020-11-24 | $19.94 | $20.81 | $19.64 | $20.47 | $20.47 | 173,624 |
| 2020-11-23 | $18.94 | $19.77 | $18.61 | $19.53 | $19.53 | 243,654 |
| 2020-11-20 | $17.67 | $17.86 | $17.47 | $17.63 | $17.63 | 141,285 |
| 2020-11-19 | $17.84 | $17.96 | $17.47 | $17.87 | $17.87 | 112,244 |
| 2020-11-18 | $18.30 | $18.55 | $17.84 | $17.84 | $17.84 | 141,290 |
| 2020-11-17 | $17.90 | $18.19 | $17.49 | $18.05 | $18.05 | 148,627 |
| 2020-11-16 | $17.93 | $18.18 | $17.81 | $18.18 | $18.18 | 154,243 |
| 2020-11-13 | $17.09 | $17.60 | $17.09 | $17.49 | $17.49 | 130,314 |
| 2020-11-12 | $17.11 | $17.62 | $16.66 | $16.91 | $16.91 | 171,055 |
| 2020-11-11 | $18.16 | $18.25 | $17.10 | $17.36 | $17.36 | 181,390 |
| 2020-11-10 | $17.88 | $18.40 | $17.64 | $18.12 | $18.12 | 183,398 |
| 2020-11-09 | $16.69 | $18.02 | $16.46 | $17.61 | $17.61 | 225,079 |
| 2020-11-06 | $15.73 | $15.94 | $15.53 | $15.62 | $15.62 | 207,706 |
| 2020-11-05 | $15.44 | $15.81 | $15.44 | $15.61 | $15.61 | 121,605 |
| 2020-11-04 | $15.72 | $16.11 | $15.29 | $15.40 | $15.40 | 169,740 |
| 2020-11-03 | $15.90 | $16.32 | $15.90 | $16.09 | $16.09 | 264,867 |
| 2020-11-02 | $15.70 | $15.95 | $15.40 | $15.68 | $15.68 | 187,005 |
| 2020-10-30 | $15.47 | $15.62 | $15.41 | $15.52 | $15.52 | 262,407 |
| 2020-10-29 | $15.15 | $15.74 | $14.99 | $15.51 | $15.51 | 200,214 |
| 2020-10-28 | $15.40 | $15.53 | $15.05 | $15.25 | $15.25 | 221,516 |
| 2020-10-27 | $16.93 | $18.10 | $15.62 | $15.70 | $15.70 | 460,746 |
| 2020-10-26 | $18.18 | $18.18 | $17.08 | $17.13 | $17.13 | 198,058 |
| 2020-10-23 | $18.32 | $18.59 | $18.14 | $18.43 | $18.43 | 179,486 |
| 2020-10-22 | $17.85 | $18.22 | $17.80 | $18.20 | $18.20 | 170,144 |
| 2020-10-21 | $17.80 | $17.92 | $17.54 | $17.71 | $17.71 | 138,428 |
| 2020-10-20 | $17.83 | $18.07 | $17.70 | $17.76 | $17.76 | 287,313 |
| 2020-10-19 | $17.88 | $18.13 | $17.75 | $17.83 | $17.83 | 206,617 |
| 2020-10-16 | $17.76 | $18.02 | $17.71 | $17.88 | $17.88 | 187,437 |
| 2020-10-15 | $17.17 | $17.82 | $17.10 | $17.80 | $17.80 | 179,335 |
| 2020-10-14 | $17.33 | $17.56 | $17.25 | $17.39 | $17.39 | 142,357 |
| 2020-10-13 | $17.33 | $17.54 | $17.13 | $17.33 | $17.33 | 192,005 |
| 2020-10-12 | $17.13 | $17.58 | $17.13 | $17.48 | $17.48 | 180,557 |
| 2020-10-09 | $17.10 | $17.29 | $16.96 | $17.08 | $17.08 | 147,699 |
| 2020-10-08 | $16.84 | $17.08 | $16.77 | $16.98 | $16.98 | 109,041 |
| 2020-10-07 | $16.58 | $16.75 | $16.51 | $16.64 | $16.64 | 144,822 |
| 2020-10-06 | $16.33 | $16.76 | $16.33 | $16.46 | $16.46 | 243,228 |
| 2020-10-05 | $15.80 | $16.23 | $15.80 | $16.15 | $16.15 | 137,965 |
| 2020-10-02 | $15.10 | $15.74 | $15.10 | $15.65 | $15.65 | 164,288 |
| 2020-10-01 | $15.51 | $15.77 | $15.17 | $15.28 | $15.28 | 215,692 |
| 2020-09-30 | $15.77 | $16.25 | $15.43 | $15.49 | $15.49 | 276,593 |
| 2020-09-29 | $15.74 | $15.82 | $15.44 | $15.59 | $15.59 | 547,479 |
| 2020-09-28 | $15.46 | $15.92 | $15.46 | $15.72 | $15.72 | 263,785 |
| 2020-09-25 | $15.13 | $15.42 | $15.07 | $15.34 | $15.34 | 276,102 |
| 2020-09-24 | $15.22 | $15.38 | $14.99 | $15.22 | $15.22 | 244,141 |
| 2020-09-23 | $15.66 | $15.99 | $15.14 | $15.15 | $15.15 | 352,932 |
| 2020-09-22 | $15.99 | $16.13 | $15.65 | $15.70 | $15.70 | 300,906 |
| 2020-09-21 | $16.43 | $16.43 | $15.91 | $16.03 | $16.03 | 440,037 |
| 2020-09-18 | $16.42 | $16.74 | $16.35 | $16.65 | $16.65 | 553,760 |
| 2020-09-17 | $16.29 | $16.67 | $16.20 | $16.32 | $16.32 | 306,502 |
| 2020-09-16 | $16.37 | $16.71 | $16.23 | $16.39 | $16.39 | 184,421 |
| 2020-09-15 | $16.38 | $16.55 | $16.21 | $16.27 | $16.27 | 128,336 |
| 2020-09-14 | $16.23 | $16.43 | $16.14 | $16.32 | $16.32 | 158,648 |
| 2020-09-11 | $16.23 | $16.31 | $16.06 | $16.16 | $16.16 | 139,976 |
| 2020-09-10 | $16.28 | $16.49 | $16.17 | $16.18 | $16.18 | 275,252 |
| 2020-09-09 | $16.39 | $16.55 | $16.23 | $16.29 | $16.29 | 226,249 |
| 2020-09-08 | $16.47 | $16.47 | $16.05 | $16.27 | $16.27 | 232,487 |
| 2020-09-04 | $16.91 | $16.93 | $16.33 | $16.46 | $16.46 | 207,747 |
| 2020-09-03 | $16.87 | $16.97 | $16.63 | $16.63 | $16.63 | 267,903 |
| 2020-09-02 | $16.74 | $16.94 | $16.68 | $16.84 | $16.84 | 251,751 |
| 2020-09-01 | $16.81 | $17.14 | $16.45 | $16.71 | $16.71 | 283,679 |
| 2020-08-31 | $17.05 | $17.05 | $16.79 | $16.92 | $16.92 | 338,441 |
| 2020-08-28 | $16.61 | $17.05 | $16.56 | $17.03 | $17.03 | 221,917 |
| 2020-08-27 | $16.44 | $16.71 | $16.37 | $16.65 | $16.65 | 250,768 |
| 2020-08-26 | $16.56 | $16.83 | $16.32 | $16.34 | $16.34 | 212,434 |
| 2020-08-25 | $16.57 | $16.80 | $16.48 | $16.61 | $16.61 | 198,228 |
| 2020-08-24 | $16.26 | $16.65 | $16.02 | $16.56 | $16.56 | 463,637 |
| 2020-08-21 | $16.15 | $16.33 | $15.96 | $16.06 | $16.06 | 264,105 |
| 2020-08-20 | $16.20 | $16.45 | $16.10 | $16.19 | $16.19 | 133,377 |
| 2020-08-19 | $16.21 | $16.50 | $16.15 | $16.16 | $16.16 | 183,229 |
| 2020-08-18 | $16.00 | $16.31 | $15.97 | $16.24 | $16.24 | 189,211 |
| 2020-08-17 | $16.27 | $16.29 | $16.07 | $16.12 | $16.12 | 128,000 |
| 2020-08-14 | $16.09 | $16.33 | $15.91 | $16.20 | $16.20 | 119,037 |
| 2020-08-13 | $16.35 | $16.50 | $16.11 | $16.16 | $16.16 | 134,901 |
| 2020-08-12 | $16.55 | $16.70 | $16.41 | $16.53 | $16.53 | 234,628 |
| 2020-08-11 | $16.39 | $16.65 | $16.24 | $16.36 | $16.36 | 310,009 |
| 2020-08-10 | $15.93 | $16.37 | $15.93 | $16.26 | $16.26 | 310,892 |
| 2020-08-07 | $15.47 | $16.11 | $15.47 | $16.05 | $16.05 | 214,617 |
| 2020-08-06 | $15.60 | $15.77 | $15.47 | $15.61 | $15.61 | 194,037 |
| 2020-08-05 | $15.57 | $15.86 | $15.35 | $15.68 | $15.68 | 384,437 |
| 2020-08-04 | $15.31 | $15.43 | $15.10 | $15.29 | $15.29 | 174,271 |
| 2020-08-03 | $15.55 | $15.99 | $15.36 | $15.42 | $15.42 | 263,201 |
| 2020-07-31 | $15.48 | $15.61 | $15.00 | $15.43 | $15.43 | 251,011 |
| 2020-07-30 | $15.82 | $15.92 | $15.47 | $15.64 | $15.64 | 266,416 |
| 2020-07-29 | $16.92 | $16.98 | $16.01 | $16.03 | $16.03 | 524,006 |
| 2020-07-28 | $15.56 | $17.89 | $15.09 | $16.86 | $16.86 | 1,117,572 |
| 2020-07-27 | $13.55 | $13.80 | $13.45 | $13.67 | $13.67 | 232,251 |
| 2020-07-24 | $14.01 | $14.15 | $13.62 | $13.65 | $13.65 | 149,277 |
| 2020-07-23 | $14.06 | $14.34 | $13.94 | $14.01 | $14.01 | 366,345 |
| 2020-07-22 | $14.31 | $14.43 | $13.87 | $14.12 | $14.12 | 350,328 |
| 2020-07-21 | $13.61 | $14.47 | $13.43 | $14.38 | $14.38 | 752,140 |
| 2020-07-20 | $13.22 | $13.30 | $12.96 | $13.02 | $13.02 | 256,079 |
| 2020-07-17 | $13.45 | $13.65 | $13.25 | $13.32 | $13.32 | 331,900 |
| 2020-07-16 | $13.51 | $13.78 | $13.34 | $13.46 | $13.46 | 204,200 |
| 2020-07-15 | $13.38 | $13.78 | $13.23 | $13.53 | $13.53 | 189,000 |
| 2020-07-14 | $13.05 | $13.22 | $12.91 | $13.07 | $13.07 | 188,300 |
| 2020-07-13 | $12.75 | $13.34 | $12.58 | $13.06 | $13.06 | 316,100 |
| 2020-07-10 | $12.46 | $12.70 | $12.30 | $12.69 | $12.69 | 242,200 |
| 2020-07-09 | $12.97 | $13.07 | $12.36 | $12.48 | $12.48 | 250,500 |
| 2020-07-08 | $13.61 | $13.61 | $12.83 | $13.07 | $13.07 | 268,200 |
| 2020-07-07 | $14.26 | $14.30 | $13.56 | $13.61 | $13.61 | 432,000 |
| 2020-07-06 | $14.69 | $14.72 | $14.26 | $14.46 | $14.46 | 214,100 |
| 2020-07-02 | $14.88 | $15.03 | $14.44 | $14.47 | $14.47 | 229,200 |
| 2020-07-01 | $15.35 | $15.44 | $14.57 | $14.60 | $14.60 | 240,900 |
| 2020-06-30 | $15.00 | $15.36 | $15.00 | $15.27 | $15.27 | 244,200 |
| 2020-06-29 | $14.89 | $15.23 | $14.73 | $15.06 | $15.06 | 269,300 |
| 2020-06-26 | $14.67 | $14.78 | $14.32 | $14.65 | $14.65 | 683,362 |
| 2020-06-25 | $14.55 | $14.74 | $14.36 | $14.73 | $14.73 | 402,032 |
| 2020-06-24 | $15.05 | $15.06 | $14.56 | $14.58 | $14.58 | 404,327 |
| 2020-06-23 | $15.16 | $15.32 | $15.07 | $15.22 | $15.22 | 387,417 |
| 2020-06-22 | $14.58 | $15.06 | $14.48 | $15.00 | $15.00 | 361,566 |
| 2020-06-19 | $15.01 | $15.04 | $14.58 | $14.71 | $14.71 | 1,223,168 |
| 2020-06-18 | $14.77 | $15.01 | $14.66 | $14.74 | $14.74 | 373,076 |
| 2020-06-17 | $15.24 | $15.27 | $14.84 | $14.95 | $14.95 | 410,422 |
| 2020-06-16 | $15.41 | $15.59 | $15.06 | $15.27 | $15.27 | 340,087 |
| 2020-06-15 | $14.63 | $15.19 | $14.51 | $15.06 | $15.06 | 348,497 |
| 2020-06-12 | $15.66 | $15.80 | $14.68 | $14.99 | $14.99 | 425,020 |
| 2020-06-11 | $15.85 | $15.92 | $15.10 | $15.27 | $15.27 | 423,467 |
| 2020-06-10 | $16.87 | $16.92 | $16.09 | $16.24 | $16.24 | 509,868 |
| 2020-06-09 | $16.91 | $17.14 | $16.85 | $16.96 | $16.96 | 281,192 |
| 2020-06-08 | $17.19 | $17.30 | $17.08 | $17.17 | $17.17 | 314,179 |
| 2020-06-05 | $16.86 | $17.41 | $16.86 | $17.09 | $17.09 | 321,938 |
| 2020-06-04 | $16.06 | $16.70 | $16.02 | $16.56 | $16.56 | 342,338 |
| 2020-06-03 | $15.96 | $16.28 | $15.88 | $16.22 | $16.22 | 348,228 |
| 2020-06-02 | $15.64 | $16.00 | $15.59 | $15.72 | $15.72 | 261,094 |
| 2020-06-01 | $15.49 | $15.73 | $15.39 | $15.53 | $15.53 | 383,741 |
| 2020-05-29 | $15.55 | $15.70 | $15.41 | $15.46 | $15.46 | 509,516 |
| 2020-05-28 | $16.44 | $16.44 | $15.64 | $15.71 | $15.71 | 403,209 |
| 2020-05-27 | $15.72 | $16.34 | $15.57 | $16.28 | $16.28 | 781,447 |
| 2020-05-26 | $15.34 | $15.58 | $15.20 | $15.39 | $15.39 | 319,108 |
| 2020-05-22 | $15.22 | $15.22 | $14.95 | $15.02 | $15.02 | 227,594 |
| 2020-05-21 | $15.23 | $15.33 | $15.08 | $15.12 | $15.12 | 327,061 |
| 2020-05-20 | $15.17 | $15.48 | $15.06 | $15.21 | $15.21 | 304,557 |
| 2020-05-19 | $14.73 | $15.32 | $14.63 | $14.94 | $14.94 | 358,513 |
| 2020-05-18 | $14.36 | $14.93 | $14.35 | $14.79 | $14.79 | 762,530 |
| 2020-05-15 | $13.92 | $14.08 | $13.58 | $13.98 | $13.98 | 1,482,152 |
| 2020-05-14 | $13.69 | $13.94 | $13.57 | $13.92 | $13.92 | 464,247 |
| 2020-05-13 | $14.03 | $14.16 | $13.87 | $13.98 | $13.98 | 603,140 |
| 2020-05-12 | $14.51 | $14.55 | $14.21 | $14.22 | $14.22 | 480,933 |
| 2020-05-11 | $14.29 | $14.55 | $14.29 | $14.39 | $14.39 | 450,930 |
| 2020-05-08 | $14.64 | $14.64 | $14.45 | $14.59 | $14.59 | 322,407 |
| 2020-05-07 | $14.68 | $14.72 | $14.28 | $14.40 | $14.40 | 344,363 |
| 2020-05-06 | $14.71 | $14.81 | $14.32 | $14.45 | $14.45 | 425,701 |
| 2020-05-05 | $15.02 | $15.74 | $14.62 | $14.72 | $14.72 | 526,997 |
| 2020-05-04 | $14.99 | $15.28 | $14.84 | $15.02 | $15.02 | 306,501 |
| 2020-05-01 | $14.34 | $15.34 | $14.34 | $15.24 | $15.24 | 491,081 |
| 2020-04-30 | $15.47 | $15.78 | $15.34 | $15.53 | $15.53 | 432,642 |
| 2020-04-29 | $15.78 | $16.02 | $15.56 | $15.74 | $15.74 | 375,722 |
| 2020-04-28 | $15.41 | $15.41 | $15.18 | $15.29 | $15.29 | 279,241 |
| 2020-04-27 | $14.73 | $15.15 | $14.65 | $15.03 | $15.03 | 385,986 |
| 2020-04-24 | $14.48 | $14.75 | $14.36 | $14.52 | $14.52 | 221,415 |
| 2020-04-23 | $14.14 | $14.67 | $14.14 | $14.35 | $14.35 | 247,676 |
| 2020-04-22 | $14.31 | $14.31 | $13.90 | $14.12 | $14.12 | 246,701 |
| 2020-04-21 | $13.75 | $14.18 | $13.64 | $14.04 | $14.04 | 499,306 |
| 2020-04-20 | $13.73 | $14.28 | $13.68 | $14.12 | $14.12 | 273,883 |
| 2020-04-17 | $14.12 | $14.31 | $13.94 | $14.09 | $14.09 | 325,653 |
| 2020-04-16 | $14.00 | $14.25 | $13.55 | $13.78 | $13.78 | 393,729 |
| 2020-04-15 | $13.90 | $14.14 | $13.73 | $13.91 | $13.91 | 538,596 |
| 2020-04-14 | $14.52 | $14.52 | $14.13 | $14.35 | $14.35 | 369,111 |
| 2020-04-13 | $14.27 | $14.33 | $14.04 | $14.27 | $14.27 | 302,119 |
| 2020-04-09 | $14.49 | $14.50 | $13.93 | $14.42 | $14.42 | 351,412 |
| 2020-04-08 | $13.72 | $14.40 | $13.60 | $14.14 | $14.14 | 348,114 |
| 2020-04-07 | $13.83 | $13.94 | $13.44 | $13.60 | $13.60 | 380,541 |
| 2020-04-06 | $13.38 | $13.58 | $13.08 | $13.50 | $13.50 | 305,255 |
| 2020-04-03 | $12.98 | $13.50 | $12.80 | $13.06 | $13.06 | 539,156 |
| 2020-04-02 | $12.67 | $13.34 | $12.67 | $13.05 | $13.05 | 384,364 |
| 2020-04-01 | $12.41 | $13.31 | $12.18 | $12.86 | $12.86 | 471,246 |
| 2020-03-31 | $12.86 | $13.22 | $12.68 | $12.76 | $12.76 | 453,715 |
| 2020-03-30 | $12.64 | $13.05 | $12.52 | $12.92 | $12.92 | 354,955 |
| 2020-03-27 | $12.65 | $13.00 | $12.60 | $12.77 | $12.77 | 417,317 |
| 2020-03-26 | $12.88 | $13.15 | $12.77 | $12.98 | $12.98 | 443,818 |
| 2020-03-25 | $12.98 | $13.37 | $12.79 | $12.81 | $12.81 | 414,181 |
| 2020-03-24 | $13.52 | $13.95 | $12.74 | $12.99 | $12.99 | 458,941 |
| 2020-03-23 | $13.42 | $13.51 | $12.86 | $13.07 | $13.07 | 382,258 |
| 2020-03-20 | $14.29 | $14.45 | $13.09 | $13.15 | $13.15 | 959,186 |
| 2020-03-19 | $14.19 | $14.75 | $13.85 | $14.31 | $14.31 | 522,422 |
| 2020-03-18 | $13.09 | $14.39 | $12.91 | $14.20 | $14.20 | 467,037 |
| 2020-03-17 | $13.02 | $13.98 | $12.58 | $13.80 | $13.80 | 550,470 |
| 2020-03-16 | $12.49 | $13.07 | $12.39 | $12.58 | $12.58 | 415,759 |
| 2020-03-13 | $12.52 | $12.99 | $12.04 | $12.99 | $12.99 | 395,474 |
| 2020-03-12 | $12.62 | $13.21 | $12.02 | $12.04 | $12.04 | 479,165 |
| 2020-03-11 | $13.39 | $13.74 | $13.23 | $13.35 | $13.35 | 345,135 |
| 2020-03-10 | $13.87 | $13.87 | $13.31 | $13.78 | $13.78 | 436,740 |
| 2020-03-09 | $13.84 | $14.55 | $13.48 | $13.51 | $13.51 | 515,049 |
| 2020-03-06 | $14.19 | $14.62 | $14.06 | $14.34 | $14.34 | 513,489 |
| 2020-03-05 | $14.57 | $14.67 | $14.23 | $14.51 | $14.51 | 696,366 |
| 2020-03-04 | $14.66 | $15.11 | $14.48 | $15.07 | $15.07 | 230,342 |
| 2020-03-03 | $14.69 | $15.00 | $14.25 | $14.45 | $14.45 | 424,630 |
| 2020-03-02 | $14.94 | $14.98 | $14.52 | $14.72 | $14.72 | 827,417 |
| 2020-02-28 | $14.31 | $15.18 | $14.31 | $14.88 | $14.88 | 562,212 |
| 2020-02-27 | $14.41 | $14.91 | $14.21 | $14.70 | $14.70 | 743,513 |
| 2020-02-26 | $15.08 | $15.09 | $14.73 | $14.74 | $14.74 | 591,551 |
| 2020-02-25 | $15.85 | $15.85 | $15.00 | $15.03 | $15.03 | 375,832 |
| 2020-02-24 | $15.70 | $15.94 | $15.41 | $15.85 | $15.85 | 438,542 |
| 2020-02-21 | $16.30 | $16.30 | $15.97 | $16.19 | $16.19 | 346,202 |
| 2020-02-20 | $16.45 | $16.51 | $16.26 | $16.33 | $16.33 | 139,400 |
| 2020-02-19 | $16.48 | $16.60 | $16.46 | $16.49 | $16.49 | 190,900 |
| 2020-02-18 | $16.66 | $16.71 | $16.41 | $16.45 | $16.45 | 322,492 |
| 2020-02-14 | $16.80 | $16.97 | $16.67 | $16.72 | $16.72 | 297,941 |
| 2020-02-13 | $16.94 | $17.16 | $16.77 | $16.83 | $16.83 | 236,624 |
| 2020-02-12 | $16.77 | $17.07 | $16.72 | $17.04 | $17.04 | 362,467 |
| 2020-02-11 | $16.47 | $16.94 | $16.38 | $16.69 | $16.69 | 502,314 |
| 2020-02-10 | $16.78 | $16.84 | $16.10 | $16.31 | $16.31 | 473,874 |
| 2020-02-07 | $17.00 | $17.46 | $16.57 | $16.83 | $16.83 | 648,271 |
| 2020-02-06 | $20.30 | $20.74 | $16.71 | $17.07 | $17.07 | 773,373 |
| 2020-02-05 | $22.55 | $23.04 | $22.47 | $22.96 | $22.96 | 165,069 |
| 2020-02-04 | $22.36 | $22.42 | $22.10 | $22.29 | $22.29 | 216,812 |
| 2020-02-03 | $21.99 | $22.17 | $21.85 | $22.03 | $22.03 | 234,303 |
| 2020-01-31 | $22.53 | $22.66 | $21.81 | $21.91 | $21.91 | 152,180 |
| 2020-01-30 | $22.57 | $22.71 | $22.39 | $22.69 | $22.69 | 124,916 |
| 2020-01-29 | $23.05 | $23.16 | $22.61 | $22.66 | $22.66 | 216,842 |
| 2020-01-28 | $22.80 | $23.17 | $22.61 | $23.05 | $23.05 | 194,846 |
| 2020-01-27 | $22.51 | $22.84 | $22.43 | $22.63 | $22.63 | 252,459 |
| 2020-01-24 | $23.13 | $23.13 | $22.67 | $22.83 | $22.83 | 171,887 |
| 2020-01-23 | $23.32 | $23.32 | $22.96 | $23.13 | $23.13 | 215,364 |
| 2020-01-22 | $23.45 | $23.55 | $23.24 | $23.34 | $23.34 | 83,848 |
| 2020-01-21 | $23.47 | $23.65 | $23.29 | $23.46 | $23.46 | 161,417 |
| 2020-01-17 | $23.91 | $23.91 | $23.59 | $23.65 | $23.65 | 87,371 |
| 2020-01-16 | $23.76 | $24.00 | $23.65 | $23.78 | $23.78 | 114,617 |
| 2020-01-15 | $23.15 | $23.73 | $23.11 | $23.59 | $23.59 | 178,138 |
| 2020-01-14 | $23.27 | $23.31 | $23.08 | $23.25 | $23.25 | 154,237 |
| 2020-01-13 | $23.09 | $23.38 | $22.94 | $23.34 | $23.34 | 129,498 |
| 2020-01-10 | $23.08 | $23.19 | $22.90 | $23.18 | $23.18 | 167,682 |
| 2020-01-09 | $23.32 | $23.32 | $23.08 | $23.11 | $23.11 | 180,170 |
| 2020-01-08 | $23.41 | $23.41 | $23.21 | $23.24 | $23.24 | 82,215 |
| 2020-01-07 | $23.53 | $23.53 | $23.24 | $23.31 | $23.31 | 109,685 |
| 2020-01-06 | $23.70 | $23.78 | $23.37 | $23.45 | $23.45 | 175,996 |
| 2020-01-03 | $23.71 | $24.11 | $23.64 | $23.93 | $23.93 | 191,292 |
| 2020-01-02 | $24.26 | $24.26 | $23.80 | $24.07 | $24.07 | 151,651 |
| 2019-12-31 | $23.66 | $24.19 | $23.66 | $24.06 | $24.06 | 191,092 |
| 2019-12-30 | $23.60 | $23.79 | $23.49 | $23.75 | $23.75 | 153,648 |
| 2019-12-27 | $23.81 | $23.84 | $23.62 | $23.62 | $23.62 | 118,031 |
| 2019-12-26 | $23.70 | $23.91 | $23.70 | $23.76 | $23.76 | 179,214 |
| 2019-12-24 | $23.58 | $23.79 | $23.56 | $23.70 | $23.70 | 108,267 |
| 2019-12-23 | $23.79 | $23.79 | $23.48 | $23.55 | $23.55 | 123,545 |
| 2019-12-20 | $23.65 | $23.96 | $23.58 | $23.82 | $23.82 | 761,185 |
| 2019-12-19 | $23.60 | $23.67 | $23.46 | $23.58 | $23.58 | 201,160 |
| 2019-12-18 | $23.76 | $23.78 | $23.41 | $23.58 | $23.58 | 157,013 |
| 2019-12-17 | $23.70 | $23.88 | $23.62 | $23.74 | $23.74 | 169,512 |
| 2019-12-16 | $24.19 | $24.30 | $23.67 | $23.74 | $23.74 | 208,463 |
| 2019-12-13 | $24.01 | $24.19 | $23.94 | $24.02 | $24.02 | 213,846 |
| 2019-12-12 | $23.67 | $24.18 | $23.67 | $24.01 | $24.01 | 149,869 |
| 2019-12-11 | $23.55 | $23.92 | $23.40 | $23.76 | $23.76 | 97,386 |
| 2019-12-10 | $23.37 | $23.64 | $23.26 | $23.53 | $23.53 | 129,696 |
| 2019-12-09 | $23.46 | $23.55 | $23.25 | $23.35 | $23.35 | 194,444 |
| 2019-12-06 | $23.23 | $23.62 | $23.19 | $23.55 | $23.55 | 173,184 |
| 2019-12-05 | $22.92 | $23.28 | $22.92 | $23.05 | $23.05 | 123,095 |
| 2019-12-04 | $23.11 | $23.33 | $22.81 | $22.83 | $22.83 | 217,782 |
| 2019-12-03 | $22.80 | $23.16 | $22.80 | $23.01 | $23.01 | 100,004 |
| 2019-12-02 | $23.42 | $23.44 | $23.05 | $23.13 | $23.13 | 132,275 |
| 2019-11-29 | $23.46 | $23.48 | $23.27 | $23.31 | $23.31 | 64,034 |
| 2019-11-27 | $23.56 | $23.74 | $23.44 | $23.52 | $23.52 | 87,593 |
| 2019-11-26 | $23.37 | $23.81 | $23.37 | $23.60 | $23.60 | 168,401 |
| 2019-11-25 | $23.09 | $23.69 | $23.05 | $23.48 | $23.48 | 187,148 |
| 2019-11-22 | $23.00 | $23.17 | $22.91 | $23.01 | $23.01 | 139,240 |
| 2019-11-21 | $22.68 | $22.93 | $22.46 | $22.81 | $22.81 | 227,702 |
| 2019-11-20 | $22.42 | $22.84 | $22.38 | $22.62 | $22.62 | 237,467 |
| 2019-11-19 | $22.71 | $22.73 | $22.45 | $22.62 | $22.62 | 193,113 |
| 2019-11-18 | $22.97 | $23.21 | $22.53 | $22.65 | $22.65 | 143,962 |
| 2019-11-15 | $23.18 | $23.34 | $22.89 | $23.15 | $23.15 | 206,849 |
| 2019-11-14 | $22.88 | $23.21 | $22.87 | $22.99 | $22.99 | 147,540 |
| 2019-11-13 | $22.98 | $23.24 | $22.88 | $22.92 | $22.92 | 131,851 |
| 2019-11-12 | $23.21 | $23.49 | $23.15 | $23.25 | $23.25 | 134,306 |
| 2019-11-11 | $23.15 | $23.61 | $23.15 | $23.34 | $23.34 | 116,694 |
| 2019-11-08 | $23.16 | $23.38 | $23.08 | $23.28 | $23.28 | 176,637 |
| 2019-11-07 | $23.54 | $23.58 | $23.18 | $23.30 | $23.30 | 96,107 |
| 2019-11-06 | $23.49 | $23.87 | $23.21 | $23.27 | $23.27 | 152,830 |
| 2019-11-05 | $23.66 | $23.92 | $23.40 | $23.56 | $23.56 | 149,416 |
| 2019-11-04 | $23.27 | $23.61 | $22.91 | $23.61 | $23.61 | 181,848 |
| 2019-11-01 | $23.19 | $23.39 | $22.94 | $23.29 | $23.29 | 142,843 |
| 2019-10-31 | $23.16 | $23.31 | $22.73 | $22.90 | $22.90 | 194,069 |
| 2019-10-30 | $23.61 | $23.63 | $22.92 | $23.32 | $23.32 | 164,568 |
| 2019-10-29 | $22.68 | $24.98 | $22.68 | $23.69 | $23.69 | 539,244 |
| 2019-10-28 | $22.68 | $22.87 | $22.49 | $22.68 | $22.68 | 173,091 |
| 2019-10-25 | $22.37 | $22.59 | $22.29 | $22.46 | $22.46 | 93,914 |
| 2019-10-24 | $22.63 | $22.74 | $22.19 | $22.43 | $22.43 | 145,684 |
| 2019-10-23 | $22.27 | $22.59 | $22.16 | $22.44 | $22.44 | 196,826 |
| 2019-10-22 | $22.30 | $22.39 | $22.07 | $22.27 | $22.27 | 160,641 |
| 2019-10-21 | $22.35 | $22.74 | $22.31 | $22.35 | $22.35 | 157,663 |
| 2019-10-18 | $21.92 | $22.33 | $21.87 | $22.00 | $22.00 | 184,495 |
| 2019-10-17 | $21.98 | $22.25 | $21.97 | $22.12 | $22.12 | 163,495 |
| 2019-10-16 | $21.86 | $22.10 | $21.68 | $21.82 | $21.82 | 207,676 |
| 2019-10-15 | $21.63 | $22.15 | $21.62 | $21.95 | $21.95 | 257,174 |
| 2019-10-14 | $21.43 | $21.76 | $21.27 | $21.62 | $21.62 | 171,924 |
| 2019-10-11 | $21.52 | $22.37 | $21.50 | $21.60 | $21.60 | 211,588 |
| 2019-10-10 | $21.00 | $21.34 | $21.00 | $21.11 | $21.11 | 145,037 |
| 2019-10-09 | $21.35 | $21.39 | $20.90 | $20.91 | $20.91 | 172,778 |
| 2019-10-08 | $20.58 | $21.25 | $20.45 | $21.06 | $21.06 | 396,059 |
| 2019-10-07 | $20.44 | $20.91 | $20.30 | $20.85 | $20.85 | 436,431 |
| 2019-10-04 | $20.29 | $20.71 | $20.17 | $20.64 | $20.64 | 134,730 |
| 2019-10-03 | $20.41 | $20.41 | $19.99 | $20.07 | $20.07 | 169,006 |
| 2019-10-02 | $20.41 | $20.55 | $20.11 | $20.37 | $20.37 | 228,260 |
| 2019-10-01 | $21.28 | $21.45 | $20.39 | $20.55 | $20.55 | 252,517 |
| 2019-09-30 | $21.11 | $21.38 | $21.08 | $21.10 | $21.10 | 166,916 |
| 2019-09-27 | $21.46 | $21.54 | $21.02 | $21.10 | $21.10 | 126,779 |
| 2019-09-26 | $21.06 | $21.52 | $20.94 | $21.28 | $21.28 | 219,883 |
| 2019-09-25 | $20.78 | $21.15 | $20.73 | $21.00 | $21.00 | 163,801 |
| 2019-09-24 | $20.48 | $20.83 | $20.34 | $20.74 | $20.74 | 476,337 |
| 2019-09-23 | $20.68 | $20.79 | $20.10 | $20.40 | $20.40 | 214,670 |
| 2019-09-20 | $20.89 | $21.21 | $20.78 | $20.91 | $20.91 | 419,646 |
| 2019-09-19 | $21.00 | $21.58 | $20.86 | $20.89 | $20.89 | 204,818 |
| 2019-09-18 | $21.29 | $21.33 | $20.80 | $20.98 | $20.98 | 148,976 |
| 2019-09-17 | $21.31 | $21.38 | $21.06 | $21.33 | $21.33 | 96,820 |
| 2019-09-16 | $21.10 | $21.51 | $20.64 | $21.45 | $21.45 | 128,430 |
| 2019-09-13 | $21.34 | $21.59 | $21.18 | $21.26 | $21.26 | 191,949 |
| 2019-09-12 | $21.29 | $21.30 | $20.94 | $21.16 | $21.16 | 121,026 |
| 2019-09-11 | $21.27 | $21.33 | $20.85 | $21.28 | $21.28 | 167,735 |
| 2019-09-10 | $20.70 | $21.16 | $20.32 | $21.15 | $21.15 | 157,386 |
| 2019-09-09 | $20.08 | $20.83 | $19.84 | $20.74 | $20.74 | 120,558 |
| 2019-09-06 | $19.97 | $20.23 | $19.76 | $19.97 | $19.97 | 115,398 |
| 2019-09-05 | $19.68 | $20.39 | $19.55 | $20.02 | $20.02 | 216,025 |
| 2019-09-04 | $19.41 | $19.47 | $19.16 | $19.35 | $19.35 | 149,481 |
| 2019-09-03 | $19.11 | $19.45 | $18.93 | $19.16 | $19.16 | 298,222 |
| 2019-08-30 | $19.51 | $19.84 | $19.26 | $19.41 | $19.41 | 132,113 |
| 2019-08-29 | $19.25 | $19.56 | $19.21 | $19.35 | $19.35 | 207,467 |
| 2019-08-28 | $18.73 | $19.39 | $18.69 | $19.08 | $19.08 | 204,981 |
| 2019-08-27 | $19.09 | $19.28 | $18.68 | $18.86 | $18.86 | 197,569 |
| 2019-08-26 | $19.12 | $19.34 | $18.74 | $19.00 | $19.00 | 179,053 |
| 2019-08-23 | $19.35 | $19.65 | $18.84 | $18.88 | $18.88 | 275,817 |
| 2019-08-22 | $19.80 | $19.85 | $19.48 | $19.54 | $19.54 | 159,804 |
| 2019-08-21 | $19.75 | $19.98 | $19.41 | $19.66 | $19.66 | 141,415 |
| 2019-08-20 | $19.74 | $19.98 | $19.34 | $19.49 | $19.49 | 187,121 |
| 2019-08-19 | $19.99 | $20.19 | $19.79 | $19.82 | $19.82 | 160,906 |
| 2019-08-16 | $19.51 | $19.92 | $19.51 | $19.72 | $19.72 | 182,625 |
| 2019-08-15 | $19.34 | $19.50 | $19.24 | $19.43 | $19.43 | 224,192 |
| 2019-08-14 | $19.57 | $19.57 | $19.11 | $19.29 | $19.29 | 294,794 |
| 2019-08-13 | $19.78 | $20.52 | $19.78 | $19.93 | $19.93 | 181,075 |
| 2019-08-12 | $19.69 | $20.10 | $19.66 | $19.92 | $19.92 | 185,840 |
| 2019-08-09 | $20.29 | $20.29 | $19.57 | $19.84 | $19.84 | 308,427 |
| 2019-08-08 | $19.98 | $20.68 | $19.86 | $20.33 | $20.33 | 459,517 |
| 2019-08-07 | $19.46 | $19.85 | $19.27 | $19.73 | $19.73 | 256,197 |
| 2019-08-06 | $19.65 | $19.90 | $19.45 | $19.73 | $19.73 | 417,468 |
| 2019-08-05 | $19.45 | $19.70 | $19.25 | $19.50 | $19.50 | 303,637 |
| 2019-08-02 | $19.60 | $20.06 | $19.42 | $19.82 | $19.82 | 243,166 |
| 2019-08-01 | $19.66 | $20.77 | $19.55 | $19.59 | $19.59 | 412,424 |
| 2019-07-31 | $19.45 | $20.62 | $19.45 | $19.77 | $19.77 | 533,115 |
| 2019-07-30 | $20.72 | $20.90 | $18.62 | $19.54 | $19.54 | 720,726 |
| 2019-07-29 | $22.55 | $22.75 | $22.32 | $22.51 | $22.51 | 203,753 |
| 2019-07-26 | $22.35 | $22.86 | $22.35 | $22.65 | $22.65 | 135,936 |
| 2019-07-25 | $22.76 | $22.76 | $22.24 | $22.28 | $22.28 | 85,913 |
| 2019-07-24 | $21.90 | $22.89 | $21.90 | $22.78 | $22.78 | 200,421 |
| 2019-07-23 | $21.76 | $22.06 | $21.76 | $21.91 | $21.91 | 103,555 |
| 2019-07-22 | $21.72 | $21.96 | $21.63 | $21.67 | $21.67 | 94,398 |
| 2019-07-19 | $21.71 | $21.88 | $21.65 | $21.68 | $21.68 | 162,617 |
| 2019-07-18 | $21.77 | $21.87 | $21.51 | $21.75 | $21.75 | 139,303 |
| 2019-07-17 | $21.83 | $22.03 | $21.62 | $21.64 | $21.64 | 180,673 |
| 2019-07-16 | $21.79 | $22.05 | $21.76 | $21.84 | $21.84 | 90,634 |
| 2019-07-15 | $21.78 | $21.97 | $21.57 | $21.78 | $21.78 | 112,976 |
| 2019-07-12 | $21.38 | $21.84 | $21.30 | $21.75 | $21.75 | 135,826 |
| 2019-07-11 | $21.84 | $22.07 | $21.42 | $21.48 | $21.48 | 112,770 |
| 2019-07-10 | $21.87 | $22.05 | $21.71 | $21.84 | $21.84 | 186,658 |
| 2019-07-09 | $21.89 | $22.08 | $21.66 | $21.80 | $21.80 | 193,237 |
| 2019-07-08 | $21.91 | $22.28 | $21.91 | $22.06 | $22.06 | 203,935 |
| 2019-07-05 | $21.59 | $21.99 | $21.59 | $21.95 | $21.95 | 181,172 |
| 2019-07-03 | $21.83 | $21.83 | $21.51 | $21.62 | $21.62 | 75,692 |
| 2019-07-02 | $21.86 | $21.98 | $21.52 | $21.74 | $21.74 | 173,738 |
| 2019-07-01 | $22.35 | $22.46 | $21.76 | $21.88 | $21.88 | 182,616 |
| 2019-06-28 | $21.68 | $22.32 | $21.68 | $22.06 | $22.06 | 371,632 |
| 2019-06-27 | $21.44 | $21.75 | $21.44 | $21.68 | $21.68 | 184,329 |
| 2019-06-26 | $21.13 | $21.43 | $21.03 | $21.36 | $21.36 | 325,824 |
| 2019-06-25 | $21.27 | $21.34 | $20.94 | $21.00 | $21.00 | 186,183 |
| 2019-06-24 | $21.48 | $21.57 | $21.18 | $21.21 | $21.21 | 128,598 |
| 2019-06-21 | $21.75 | $21.84 | $21.35 | $21.50 | $21.50 | 526,192 |
| 2019-06-20 | $22.06 | $22.26 | $21.82 | $21.88 | $21.88 | 140,800 |
| 2019-06-19 | $21.87 | $21.93 | $21.65 | $21.85 | $21.85 | 121,098 |
| 2019-06-18 | $21.73 | $22.16 | $21.73 | $21.85 | $21.85 | 234,074 |
| 2019-06-17 | $21.71 | $21.81 | $21.46 | $21.55 | $21.55 | 135,445 |
| 2019-06-14 | $21.81 | $22.00 | $21.58 | $21.72 | $21.72 | 158,584 |
| 2019-06-13 | $21.30 | $22.05 | $21.20 | $21.83 | $21.83 | 520,630 |
| 2019-06-12 | $21.25 | $21.46 | $21.20 | $21.25 | $21.25 | 146,442 |
| 2019-06-11 | $21.62 | $21.96 | $21.29 | $21.43 | $21.43 | 122,221 |
| 2019-06-10 | $21.18 | $21.51 | $21.18 | $21.44 | $21.44 | 160,215 |
| 2019-06-07 | $21.11 | $21.31 | $20.98 | $21.08 | $21.08 | 152,791 |
| 2019-06-06 | $21.80 | $21.80 | $20.90 | $21.05 | $21.05 | 96,520 |
| 2019-06-05 | $21.74 | $22.03 | $21.53 | $21.74 | $21.74 | 159,929 |
| 2019-06-04 | $21.41 | $21.74 | $21.33 | $21.74 | $21.74 | 96,130 |
| 2019-06-03 | $21.20 | $21.52 | $21.01 | $21.17 | $21.17 | 203,941 |
| 2019-05-31 | $21.33 | $21.33 | $21.05 | $21.24 | $21.24 | 197,871 |
| 2019-05-30 | $21.96 | $22.28 | $21.55 | $21.67 | $21.67 | 107,922 |
| 2019-05-29 | $21.73 | $21.98 | $21.59 | $21.94 | $21.94 | 152,027 |
| 2019-05-28 | $22.33 | $22.58 | $21.99 | $22.04 | $22.04 | 183,819 |
| 2019-05-24 | $22.39 | $22.53 | $22.22 | $22.40 | $22.40 | 143,062 |
| 2019-05-23 | $23.09 | $23.09 | $22.20 | $22.32 | $22.32 | 226,704 |
| 2019-05-22 | $23.67 | $23.73 | $23.22 | $23.35 | $23.35 | 161,443 |
| 2019-05-21 | $23.69 | $23.98 | $23.60 | $23.79 | $23.79 | 163,015 |
| 2019-05-20 | $23.24 | $23.71 | $23.24 | $23.51 | $23.51 | 250,875 |
| 2019-05-17 | $23.55 | $23.81 | $23.44 | $23.50 | $23.50 | 114,022 |
| 2019-05-16 | $23.54 | $24.07 | $23.54 | $23.80 | $23.80 | 97,569 |
| 2019-05-15 | $23.27 | $23.73 | $23.27 | $23.52 | $23.52 | 128,856 |
| 2019-05-14 | $23.44 | $23.71 | $23.31 | $23.60 | $23.60 | 112,467 |
| 2019-05-13 | $23.52 | $23.64 | $23.12 | $23.34 | $23.34 | 165,734 |
| 2019-05-10 | $23.74 | $24.15 | $23.57 | $24.03 | $24.03 | 131,684 |
| 2019-05-09 | $23.79 | $24.10 | $23.54 | $23.99 | $23.99 | 121,806 |
| 2019-05-08 | $24.39 | $24.46 | $23.99 | $24.01 | $24.01 | 172,614 |
| 2019-05-07 | $24.65 | $24.82 | $24.21 | $24.40 | $24.40 | 171,479 |
| 2019-05-06 | $24.18 | $25.08 | $24.18 | $24.95 | $24.95 | 178,725 |
| 2019-05-03 | $24.63 | $24.84 | $24.39 | $24.68 | $24.68 | 182,708 |
| 2019-05-02 | $24.55 | $24.96 | $24.44 | $24.48 | $24.48 | 171,311 |
| 2019-05-01 | $24.29 | $24.94 | $24.29 | $24.57 | $24.57 | 373,156 |
| 2019-04-30 | $23.09 | $24.49 | $22.57 | $24.16 | $24.16 | 534,113 |
| 2019-04-29 | $25.50 | $25.75 | $25.29 | $25.52 | $25.52 | 290,274 |
| 2019-04-26 | $24.94 | $25.51 | $24.94 | $25.50 | $25.50 | 201,237 |
| 2019-04-25 | $25.01 | $25.28 | $24.76 | $24.93 | $24.93 | 170,477 |
| 2019-04-24 | $24.96 | $25.29 | $24.96 | $25.18 | $25.18 | 280,627 |
| 2019-04-23 | $24.66 | $25.21 | $24.65 | $25.18 | $25.18 | 173,457 |
| 2019-04-22 | $24.61 | $24.65 | $24.46 | $24.59 | $24.59 | 130,942 |
| 2019-04-18 | $24.50 | $24.75 | $24.44 | $24.63 | $24.63 | 118,392 |
| 2019-04-17 | $24.89 | $24.89 | $24.53 | $24.57 | $24.57 | 120,226 |
| 2019-04-16 | $24.69 | $24.90 | $24.61 | $24.84 | $24.84 | 187,864 |
| 2019-04-15 | $24.78 | $24.87 | $24.57 | $24.64 | $24.64 | 150,163 |
| 2019-04-12 | $24.76 | $24.92 | $24.60 | $24.77 | $24.77 | 103,868 |
| 2019-04-11 | $24.59 | $24.76 | $24.50 | $24.64 | $24.64 | 69,317 |
| 2019-04-10 | $24.31 | $24.65 | $24.28 | $24.49 | $24.49 | 201,782 |
| 2019-04-09 | $24.23 | $24.40 | $24.21 | $24.25 | $24.25 | 216,959 |
| 2019-04-08 | $24.36 | $24.63 | $24.36 | $24.47 | $24.47 | 127,395 |
| 2019-04-05 | $24.12 | $24.38 | $24.03 | $24.38 | $24.38 | 199,998 |
| 2019-04-04 | $23.98 | $24.13 | $23.80 | $24.02 | $24.02 | 124,844 |
| 2019-04-03 | $23.61 | $23.92 | $23.60 | $23.90 | $23.90 | 100,055 |
| 2019-04-02 | $23.98 | $23.99 | $23.52 | $23.56 | $23.56 | 125,887 |
| 2019-04-01 | $23.92 | $24.07 | $23.80 | $24.00 | $24.00 | 179,529 |
| 2019-03-29 | $23.70 | $23.94 | $23.53 | $23.64 | $23.64 | 215,568 |
| 2019-03-28 | $23.26 | $23.67 | $23.13 | $23.67 | $23.67 | 170,926 |
| 2019-03-27 | $23.30 | $23.43 | $22.91 | $23.21 | $23.21 | 186,083 |
| 2019-03-26 | $23.21 | $23.44 | $23.04 | $23.33 | $23.33 | 221,801 |
| 2019-03-25 | $22.58 | $23.14 | $22.46 | $23.00 | $23.00 | 189,301 |
| 2019-03-22 | $23.39 | $23.49 | $22.63 | $22.63 | $22.63 | 247,505 |
| 2019-03-21 | $23.05 | $23.77 | $23.05 | $23.56 | $23.56 | 190,114 |
| 2019-03-20 | $23.40 | $23.67 | $23.03 | $23.21 | $23.21 | 144,846 |
| 2019-03-19 | $23.52 | $23.64 | $23.32 | $23.40 | $23.40 | 146,625 |
| 2019-03-18 | $22.81 | $23.41 | $22.81 | $23.39 | $23.39 | 217,680 |
| 2019-03-15 | $22.61 | $23.03 | $22.60 | $22.88 | $22.88 | 444,325 |
| 2019-03-14 | $22.56 | $22.78 | $22.47 | $22.61 | $22.61 | 143,805 |
| 2019-03-13 | $22.36 | $22.67 | $22.34 | $22.60 | $22.60 | 113,888 |
| 2019-03-12 | $22.25 | $22.54 | $22.12 | $22.30 | $22.30 | 162,898 |
| 2019-03-11 | $21.57 | $22.24 | $21.57 | $22.20 | $22.20 | 207,432 |
| 2019-03-08 | $21.46 | $21.61 | $21.27 | $21.56 | $21.56 | 153,781 |
| 2019-03-07 | $22.09 | $22.09 | $21.61 | $21.65 | $21.65 | 166,298 |
| 2019-03-06 | $22.65 | $22.89 | $21.98 | $22.06 | $22.06 | 246,496 |
| 2019-03-05 | $23.03 | $23.05 | $22.68 | $22.73 | $22.73 | 113,031 |
| 2019-03-04 | $22.87 | $23.17 | $22.87 | $23.02 | $23.02 | 249,710 |
| 2019-03-01 | $23.27 | $23.27 | $22.74 | $22.99 | $22.99 | 182,787 |
| 2019-02-28 | $23.29 | $23.37 | $23.01 | $23.02 | $23.02 | 220,840 |
| 2019-02-27 | $23.46 | $23.53 | $23.20 | $23.27 | $23.27 | 156,623 |
| 2019-02-26 | $23.60 | $23.92 | $23.20 | $23.46 | $23.46 | 350,216 |
| 2019-02-25 | $23.84 | $23.95 | $23.67 | $23.70 | $23.70 | 280,433 |
| 2019-02-22 | $23.53 | $23.68 | $23.27 | $23.67 | $23.67 | 185,698 |
| 2019-02-21 | $23.73 | $24.07 | $23.34 | $23.45 | $23.45 | 171,264 |
| 2019-02-20 | $23.71 | $23.93 | $23.68 | $23.69 | $23.69 | 229,295 |
| 2019-02-19 | $23.57 | $23.92 | $23.57 | $23.75 | $23.75 | 317,835 |
| 2019-02-15 | $23.75 | $24.06 | $23.43 | $23.79 | $23.79 | 160,615 |
| 2019-02-14 | $23.38 | $23.71 | $23.38 | $23.57 | $23.57 | 301,406 |
| 2019-02-13 | $23.39 | $23.61 | $23.23 | $23.48 | $23.48 | 271,725 |
| 2019-02-12 | $23.39 | $23.91 | $23.35 | $23.37 | $23.37 | 292,652 |
| 2019-02-11 | $22.15 | $23.35 | $22.15 | $23.27 | $23.27 | 437,353 |
| 2019-02-08 | $23.07 | $23.60 | $21.26 | $22.14 | $22.14 | 453,155 |
| 2019-02-07 | $24.54 | $25.03 | $24.45 | $24.71 | $24.71 | 97,556 |
| 2019-02-06 | $24.44 | $24.79 | $24.40 | $24.79 | $24.79 | 72,657 |
| 2019-02-05 | $24.71 | $24.85 | $24.32 | $24.52 | $24.52 | 187,021 |
| 2019-02-04 | $24.45 | $24.62 | $24.22 | $24.61 | $24.61 | 84,845 |
| 2019-02-01 | $24.35 | $24.61 | $24.28 | $24.39 | $24.39 | 106,452 |
| 2019-01-31 | $24.03 | $24.45 | $24.01 | $24.39 | $24.39 | 139,366 |
| 2019-01-30 | $24.11 | $24.45 | $23.82 | $24.13 | $24.13 | 137,425 |
| 2019-01-29 | $24.00 | $24.21 | $23.74 | $23.87 | $23.87 | 184,530 |
| 2019-01-28 | $23.68 | $24.07 | $23.53 | $24.02 | $24.02 | 125,968 |
| 2019-01-25 | $24.12 | $24.35 | $23.95 | $23.96 | $23.96 | 119,546 |
| 2019-01-24 | $23.73 | $23.99 | $23.65 | $23.85 | $23.85 | 247,772 |
| 2019-01-23 | $23.71 | $23.99 | $23.47 | $23.78 | $23.78 | 117,277 |
| 2019-01-22 | $23.81 | $23.97 | $23.53 | $23.71 | $23.71 | 219,587 |
| 2019-01-18 | $24.04 | $24.20 | $23.86 | $24.03 | $24.03 | 133,738 |
| 2019-01-17 | $23.60 | $24.03 | $23.60 | $23.88 | $23.88 | 195,278 |
| 2019-01-16 | $23.56 | $23.84 | $23.34 | $23.77 | $23.77 | 172,017 |
| 2019-01-15 | $23.36 | $23.59 | $23.32 | $23.51 | $23.51 | 227,079 |
| 2019-01-14 | $23.61 | $23.65 | $23.14 | $23.35 | $23.35 | 242,297 |
| 2019-01-11 | $23.34 | $23.80 | $23.18 | $23.78 | $23.78 | 175,184 |
| 2019-01-10 | $23.59 | $23.76 | $23.32 | $23.61 | $23.61 | 157,099 |
| 2019-01-09 | $23.51 | $23.86 | $23.32 | $23.75 | $23.75 | 247,136 |
| 2019-01-08 | $23.35 | $23.55 | $23.06 | $23.51 | $23.51 | 342,473 |
| 2019-01-07 | $22.64 | $23.32 | $22.58 | $23.01 | $23.01 | 314,312 |
| 2019-01-04 | $22.11 | $22.74 | $22.06 | $22.72 | $22.72 | 321,740 |
| 2019-01-03 | $21.64 | $22.04 | $21.52 | $21.72 | $21.72 | 201,020 |
| 2019-01-02 | $21.97 | $22.28 | $21.86 | $21.93 | $21.93 | 287,362 |
| 2018-12-31 | $21.95 | $22.41 | $21.60 | $22.25 | $22.25 | 147,495 |
| 2018-12-28 | $21.56 | $22.16 | $21.39 | $21.82 | $21.82 | 257,652 |
| 2018-12-27 | $21.26 | $21.82 | $20.93 | $21.60 | $21.60 | 116,280 |
| 2018-12-26 | $21.04 | $21.79 | $20.56 | $21.76 | $21.76 | 269,063 |
| 2018-12-24 | $21.11 | $21.29 | $20.85 | $20.91 | $20.91 | 154,036 |
| 2018-12-21 | $22.22 | $22.42 | $20.95 | $21.14 | $21.14 | 561,955 |
| 2018-12-20 | $22.47 | $22.73 | $21.91 | $22.22 | $22.22 | 310,409 |
| 2018-12-19 | $23.10 | $23.50 | $22.28 | $22.60 | $22.60 | 263,963 |
| 2018-12-18 | $22.88 | $23.39 | $22.87 | $23.10 | $23.10 | 286,452 |
| 2018-12-17 | $23.43 | $23.50 | $22.60 | $22.76 | $22.76 | 261,919 |
| 2018-12-14 | $23.65 | $24.05 | $23.29 | $23.43 | $23.43 | 309,829 |
| 2018-12-13 | $24.57 | $24.90 | $23.82 | $23.84 | $23.84 | 202,441 |
| 2018-12-12 | $24.87 | $24.99 | $24.54 | $24.57 | $24.57 | 106,004 |
| 2018-12-11 | $24.51 | $24.89 | $24.14 | $24.44 | $24.44 | 179,733 |
| 2018-12-10 | $24.19 | $24.47 | $23.96 | $24.32 | $24.32 | 299,457 |
| 2018-12-07 | $24.07 | $24.51 | $23.98 | $24.14 | $24.14 | 391,912 |
| 2018-12-06 | $23.43 | $24.04 | $22.89 | $24.04 | $24.04 | 212,974 |
| 2018-12-04 | $25.00 | $25.00 | $23.69 | $23.74 | $23.74 | 192,204 |
| 2018-12-03 | $25.42 | $25.47 | $24.41 | $25.07 | $25.07 | 169,004 |
| 2018-11-30 | $24.72 | $25.46 | $24.72 | $25.25 | $25.25 | 235,062 |
| 2018-11-29 | $25.00 | $25.26 | $24.69 | $24.83 | $24.83 | 122,709 |
| 2018-11-28 | $24.35 | $25.31 | $24.03 | $25.21 | $25.21 | 181,483 |
| 2018-11-27 | $24.28 | $24.53 | $24.15 | $24.20 | $24.20 | 171,689 |
| 2018-11-26 | $24.65 | $24.80 | $24.26 | $24.47 | $24.47 | 343,820 |
| 2018-11-23 | $24.28 | $24.71 | $24.16 | $24.41 | $24.41 | 52,086 |
| 2018-11-21 | $23.92 | $24.78 | $23.92 | $24.42 | $24.42 | 220,641 |
| 2018-11-20 | $23.99 | $24.18 | $23.56 | $23.84 | $23.84 | 322,144 |
| 2018-11-19 | $24.47 | $24.51 | $23.86 | $24.16 | $24.16 | 184,722 |
| 2018-11-16 | $24.70 | $24.93 | $24.23 | $24.58 | $24.58 | 374,253 |
| 2018-11-15 | $24.30 | $24.99 | $24.30 | $24.90 | $24.90 | 199,603 |
| 2018-11-14 | $24.65 | $24.83 | $24.26 | $24.43 | $24.43 | 269,883 |
| 2018-11-13 | $24.73 | $25.01 | $24.43 | $24.46 | $24.46 | 137,062 |
| 2018-11-12 | $24.68 | $25.06 | $24.56 | $24.59 | $24.59 | 132,914 |
| 2018-11-09 | $24.86 | $25.03 | $24.41 | $24.74 | $24.74 | 283,576 |
| 2018-11-08 | $24.79 | $25.04 | $24.54 | $24.95 | $24.95 | 131,714 |
| 2018-11-07 | $24.05 | $24.90 | $23.85 | $24.90 | $24.90 | 215,697 |
| 2018-11-06 | $23.55 | $24.77 | $22.34 | $23.86 | $23.86 | 306,437 |
| 2018-11-05 | $24.34 | $24.44 | $23.74 | $24.37 | $24.37 | 178,389 |
| 2018-11-02 | $24.11 | $24.46 | $23.96 | $24.25 | $24.25 | 142,688 |
| 2018-11-01 | $23.61 | $24.25 | $23.50 | $24.07 | $24.07 | 232,230 |
| 2018-10-31 | $24.05 | $24.09 | $23.28 | $23.33 | $23.33 | 251,650 |
| 2018-10-30 | $23.16 | $23.77 | $22.87 | $23.65 | $23.65 | 126,147 |
| 2018-10-29 | $23.64 | $24.16 | $22.71 | $23.07 | $23.07 | 183,364 |
| 2018-10-26 | $23.17 | $23.51 | $22.82 | $23.28 | $23.28 | 164,984 |
| 2018-10-25 | $23.03 | $23.74 | $23.00 | $23.59 | $23.59 | 169,830 |
| 2018-10-24 | $23.82 | $23.82 | $22.78 | $22.82 | $22.82 | 154,393 |
| 2018-10-23 | $23.67 | $23.98 | $23.01 | $23.76 | $23.76 | 187,522 |
| 2018-10-22 | $23.60 | $24.35 | $23.60 | $24.13 | $24.13 | 136,072 |
| 2018-10-19 | $23.83 | $23.96 | $23.54 | $23.61 | $23.61 | 162,636 |
| 2018-10-18 | $24.40 | $24.54 | $23.72 | $23.96 | $23.96 | 203,641 |
| 2018-10-17 | $24.50 | $24.73 | $24.44 | $24.62 | $24.62 | 187,288 |
| 2018-10-16 | $24.23 | $24.93 | $24.18 | $24.87 | $24.87 | 149,143 |
| 2018-10-15 | $23.71 | $24.30 | $23.69 | $24.14 | $24.14 | 143,038 |
| 2018-10-12 | $24.42 | $24.53 | $23.55 | $23.82 | $23.82 | 182,238 |
| 2018-10-11 | $24.71 | $24.98 | $24.00 | $24.01 | $24.01 | 172,967 |
| 2018-10-10 | $25.27 | $25.40 | $24.87 | $24.87 | $24.87 | 218,065 |
| 2018-10-09 | $25.25 | $25.53 | $25.08 | $25.35 | $25.35 | 206,403 |
| 2018-10-08 | $24.80 | $25.41 | $24.40 | $25.40 | $25.40 | 243,750 |
| 2018-10-05 | $25.26 | $25.31 | $24.44 | $24.70 | $24.70 | 158,108 |
| 2018-10-04 | $25.33 | $25.33 | $24.80 | $25.08 | $25.08 | 192,108 |
| 2018-10-03 | $25.17 | $25.37 | $24.88 | $25.35 | $25.35 | 231,555 |
| 2018-10-02 | $25.67 | $25.96 | $24.99 | $25.04 | $25.04 | 123,714 |
| 2018-10-01 | $26.14 | $26.47 | $25.63 | $25.67 | $25.67 | 252,179 |
| 2018-09-28 | $25.35 | $26.25 | $25.35 | $26.05 | $26.05 | 330,082 |
| 2018-09-27 | $25.55 | $25.70 | $25.30 | $25.45 | $25.45 | 193,815 |
| 2018-09-26 | $25.35 | $25.78 | $25.25 | $25.50 | $25.50 | 148,664 |
| 2018-09-25 | $25.00 | $25.65 | $24.85 | $25.30 | $25.30 | 193,077 |
| 2018-09-24 | $24.85 | $25.10 | $24.50 | $25.00 | $25.00 | 205,719 |
| 2018-09-21 | $25.40 | $25.60 | $24.90 | $24.95 | $24.95 | 466,060 |
| 2018-09-20 | $25.05 | $25.48 | $24.51 | $25.40 | $25.40 | 282,052 |
| 2018-09-19 | $26.40 | $26.40 | $24.75 | $24.85 | $24.85 | 371,731 |
| 2018-09-18 | $26.55 | $27.05 | $26.30 | $26.40 | $26.40 | 198,036 |
| 2018-09-17 | $27.20 | $27.30 | $26.50 | $26.60 | $26.60 | 221,346 |
| 2018-09-14 | $27.10 | $27.48 | $27.00 | $27.20 | $27.20 | 185,714 |
| 2018-09-13 | $27.35 | $27.55 | $27.00 | $27.20 | $27.20 | 184,772 |
| 2018-09-12 | $27.95 | $27.95 | $27.25 | $27.30 | $27.30 | 158,336 |
| 2018-09-11 | $28.15 | $28.30 | $27.85 | $27.90 | $27.90 | 187,585 |
| 2018-09-10 | $28.30 | $28.40 | $27.80 | $28.30 | $28.30 | 202,952 |
| 2018-09-07 | $28.80 | $28.80 | $27.95 | $28.15 | $28.15 | 238,466 |
| 2018-09-06 | $29.15 | $29.25 | $28.73 | $28.90 | $28.90 | 174,109 |
| 2018-09-05 | $29.05 | $29.15 | $28.55 | $29.10 | $29.10 | 206,391 |
| 2018-09-04 | $29.30 | $29.35 | $28.95 | $29.25 | $29.25 | 218,189 |
| 2018-08-31 | $29.30 | $29.40 | $28.95 | $29.30 | $29.30 | 117,439 |
| 2018-08-30 | $29.35 | $29.50 | $29.00 | $29.35 | $29.35 | 95,283 |
| 2018-08-29 | $29.40 | $29.45 | $29.15 | $29.40 | $29.40 | 134,337 |
| 2018-08-28 | $29.50 | $29.55 | $29.30 | $29.40 | $29.40 | 102,209 |
| 2018-08-27 | $29.50 | $29.70 | $29.30 | $29.50 | $29.50 | 137,618 |
| 2018-08-24 | $29.40 | $29.65 | $29.00 | $29.40 | $29.40 | 139,054 |
| 2018-08-23 | $29.25 | $29.75 | $29.05 | $29.30 | $29.30 | 183,848 |
| 2018-08-22 | $29.45 | $29.60 | $29.20 | $29.30 | $29.30 | 94,791 |
| 2018-08-21 | $29.25 | $29.85 | $29.25 | $29.60 | $29.60 | 214,659 |
| 2018-08-20 | $28.95 | $29.30 | $28.60 | $29.25 | $29.25 | 393,626 |
| 2018-08-17 | $28.55 | $28.80 | $28.45 | $28.75 | $28.75 | 164,765 |
| 2018-08-16 | $28.75 | $29.10 | $28.55 | $28.70 | $28.70 | 182,206 |
| 2018-08-15 | $28.70 | $28.90 | $28.40 | $28.70 | $28.70 | 256,817 |
| 2018-08-14 | $28.45 | $28.85 | $28.25 | $28.75 | $28.75 | 185,854 |
| 2018-08-13 | $28.70 | $28.75 | $28.18 | $28.35 | $28.35 | 188,765 |
| 2018-08-10 | $28.15 | $28.95 | $28.10 | $28.70 | $28.70 | 679,251 |
| 2018-08-09 | $28.35 | $28.78 | $28.30 | $28.45 | $28.45 | 356,592 |
| 2018-08-08 | $28.25 | $28.60 | $28.10 | $28.35 | $28.35 | 309,609 |
| 2018-08-07 | $29.05 | $29.30 | $28.30 | $28.35 | $28.35 | 309,472 |
| 2018-08-06 | $27.40 | $29.05 | $27.35 | $29.00 | $29.00 | 348,252 |
| 2018-08-03 | $27.10 | $27.45 | $26.60 | $27.35 | $27.35 | 191,633 |
| 2018-08-02 | $27.40 | $27.45 | $26.75 | $27.15 | $27.15 | 230,886 |
| 2018-08-01 | $26.95 | $28.00 | $26.95 | $27.65 | $27.65 | 213,390 |
| 2018-07-31 | $29.30 | $29.55 | $26.05 | $27.05 | $27.05 | 319,507 |
| 2018-07-30 | $27.40 | $27.85 | $27.15 | $27.30 | $27.30 | 168,869 |
| 2018-07-27 | $28.05 | $28.25 | $27.35 | $27.50 | $27.50 | 170,492 |
| 2018-07-26 | $28.00 | $28.35 | $27.66 | $27.95 | $27.95 | 372,058 |
| 2018-07-25 | $27.80 | $28.30 | $27.70 | $28.00 | $28.00 | 167,150 |
| 2018-07-24 | $28.15 | $28.40 | $27.50 | $27.90 | $27.90 | 143,558 |
| 2018-07-23 | $27.55 | $28.15 | $27.50 | $27.95 | $27.95 | 181,292 |
| 2018-07-20 | $27.80 | $28.25 | $27.58 | $27.60 | $27.60 | 156,343 |
| 2018-07-19 | $27.40 | $28.25 | $27.25 | $28.00 | $28.00 | 201,880 |
| 2018-07-18 | $27.55 | $27.80 | $27.15 | $27.45 | $27.45 | 234,081 |
| 2018-07-17 | $26.60 | $27.65 | $26.50 | $27.55 | $27.55 | 503,237 |
| 2018-07-16 | $27.25 | $27.30 | $26.50 | $26.55 | $26.55 | 319,001 |
| 2018-07-13 | $27.00 | $27.30 | $26.85 | $27.05 | $27.05 | 156,486 |
| 2018-07-12 | $27.05 | $27.15 | $26.50 | $27.00 | $27.00 | 219,250 |
| 2018-07-11 | $27.30 | $27.45 | $26.85 | $26.90 | $26.90 | 218,815 |
| 2018-07-10 | $28.15 | $28.15 | $27.35 | $27.50 | $27.50 | 127,235 |
| 2018-07-09 | $27.90 | $28.20 | $27.80 | $28.20 | $28.20 | 103,337 |
| 2018-07-06 | $27.70 | $27.95 | $27.50 | $27.70 | $27.70 | 99,814 |
| 2018-07-05 | $27.15 | $27.75 | $26.85 | $27.65 | $27.65 | 246,110 |
| 2018-07-03 | $27.70 | $27.85 | $26.95 | $27.05 | $27.05 | 89,973 |
| 2018-07-02 | $26.80 | $27.70 | $26.80 | $27.65 | $27.65 | 156,671 |
| 2018-06-29 | $26.95 | $27.45 | $26.90 | $26.95 | $26.95 | 211,660 |
| 2018-06-28 | $26.10 | $27.05 | $25.90 | $26.95 | $26.95 | 249,013 |
| 2018-06-27 | $26.85 | $26.95 | $26.10 | $26.10 | $26.10 | 270,203 |
| 2018-06-26 | $27.30 | $27.40 | $26.73 | $26.90 | $26.90 | 540,750 |
| 2018-06-25 | $27.80 | $27.80 | $26.80 | $27.25 | $27.25 | 371,987 |
| 2018-06-22 | $27.95 | $27.95 | $27.45 | $27.80 | $27.80 | 803,937 |
| 2018-06-21 | $28.30 | $28.42 | $27.65 | $27.70 | $27.70 | 358,493 |
| 2018-06-20 | $26.90 | $28.40 | $26.70 | $28.05 | $28.05 | 519,999 |
| 2018-06-19 | $27.70 | $27.75 | $26.65 | $26.90 | $26.90 | 270,701 |
| 2018-06-18 | $28.55 | $28.55 | $27.55 | $27.95 | $27.95 | 305,491 |
| 2018-06-15 | $28.55 | $28.95 | $28.25 | $28.75 | $28.75 | 253,537 |
| 2018-06-14 | $28.10 | $28.60 | $28.05 | $28.50 | $28.50 | 128,496 |
| 2018-06-13 | $27.75 | $28.30 | $27.60 | $28.10 | $28.10 | 160,228 |
| 2018-06-12 | $27.50 | $27.68 | $27.40 | $27.60 | $27.60 | 106,671 |
| 2018-06-11 | $27.35 | $27.60 | $27.35 | $27.50 | $27.50 | 143,777 |
| 2018-06-08 | $27.30 | $27.60 | $27.10 | $27.25 | $27.25 | 147,746 |
| 2018-06-07 | $27.40 | $27.60 | $27.08 | $27.40 | $27.40 | 106,754 |
| 2018-06-06 | $27.50 | $27.80 | $27.05 | $27.40 | $27.40 | 130,258 |
| 2018-06-05 | $27.25 | $27.70 | $27.00 | $27.45 | $27.45 | 184,891 |
| 2018-06-04 | $26.65 | $27.65 | $26.65 | $27.25 | $27.25 | 285,065 |
| 2018-06-01 | $26.00 | $26.78 | $26.00 | $26.65 | $26.65 | 226,826 |
| 2018-05-31 | $26.55 | $26.60 | $25.75 | $25.80 | $25.80 | 223,137 |
| 2018-05-30 | $25.95 | $26.60 | $25.95 | $26.55 | $26.55 | 224,732 |
| 2018-05-29 | $25.65 | $26.60 | $25.50 | $25.75 | $25.75 | 295,660 |
| 2018-05-25 | $25.60 | $25.95 | $25.60 | $25.70 | $25.70 | 135,700 |
| 2018-05-24 | $25.60 | $25.75 | $25.40 | $25.60 | $25.60 | 107,944 |
| 2018-05-23 | $25.50 | $25.70 | $25.15 | $25.65 | $25.65 | 178,560 |
| 2018-05-22 | $25.70 | $26.05 | $25.50 | $25.60 | $25.60 | 150,516 |
| 2018-05-21 | $25.75 | $26.00 | $25.55 | $25.65 | $25.65 | 187,232 |
| 2018-05-18 | $25.55 | $25.70 | $25.40 | $25.60 | $25.60 | 100,481 |
| 2018-05-17 | $25.25 | $25.65 | $25.05 | $25.45 | $25.45 | 204,841 |
| 2018-05-16 | $24.85 | $25.35 | $24.85 | $25.20 | $25.20 | 202,379 |
| 2018-05-15 | $24.45 | $24.95 | $24.40 | $24.85 | $24.85 | 171,701 |
| 2018-05-14 | $25.25 | $25.30 | $24.50 | $24.55 | $24.55 | 216,893 |
| 2018-05-11 | $25.00 | $25.40 | $25.00 | $25.25 | $25.25 | 235,311 |
| 2018-05-10 | $25.00 | $25.10 | $24.73 | $25.00 | $25.00 | 285,455 |
| 2018-05-09 | $24.50 | $25.30 | $24.25 | $24.95 | $24.95 | 392,647 |
| 2018-05-08 | $23.75 | $24.75 | $23.75 | $24.55 | $24.55 | 334,708 |
| 2018-05-07 | $24.50 | $24.70 | $23.85 | $23.85 | $23.85 | 502,906 |
| 2018-05-04 | $23.60 | $24.95 | $23.45 | $24.55 | $24.55 | 340,133 |
| 2018-05-03 | $23.95 | $24.03 | $23.00 | $23.60 | $23.60 | 821,486 |
| 2018-05-02 | $24.05 | $24.40 | $23.85 | $24.00 | $24.00 | 267,436 |
| 2018-05-01 | $26.50 | $26.50 | $23.60 | $24.20 | $24.20 | 350,415 |
| 2018-04-30 | $27.15 | $27.35 | $26.60 | $26.65 | $26.65 | 114,249 |
| 2018-04-27 | $27.30 | $27.40 | $26.75 | $27.05 | $27.05 | 112,187 |
| 2018-04-26 | $27.25 | $27.53 | $26.95 | $27.30 | $27.30 | 100,472 |
| 2018-04-25 | $26.75 | $27.40 | $26.60 | $27.25 | $27.25 | 134,611 |
| 2018-04-24 | $27.10 | $27.25 | $26.60 | $26.85 | $26.85 | 125,206 |
| 2018-04-23 | $27.45 | $27.70 | $26.95 | $27.00 | $27.00 | 123,191 |
| 2018-04-20 | $27.95 | $27.95 | $27.05 | $27.25 | $27.25 | 154,190 |
| 2018-04-19 | $27.65 | $28.10 | $27.60 | $28.05 | $28.05 | 117,500 |
| 2018-04-18 | $27.60 | $28.00 | $27.50 | $27.70 | $27.70 | 164,524 |
| 2018-04-17 | $27.45 | $27.75 | $27.25 | $27.60 | $27.60 | 169,199 |
| 2018-04-16 | $27.30 | $27.40 | $26.80 | $27.30 | $27.30 | 158,160 |
| 2018-04-13 | $27.20 | $27.35 | $26.85 | $27.05 | $27.05 | 151,289 |
| 2018-04-12 | $27.00 | $27.30 | $26.85 | $27.05 | $27.05 | 84,660 |
| 2018-04-11 | $27.15 | $27.30 | $26.65 | $26.85 | $26.85 | 196,224 |
| 2018-04-10 | $26.60 | $27.55 | $26.55 | $27.40 | $27.40 | 147,118 |
| 2018-04-09 | $26.90 | $27.00 | $26.10 | $26.30 | $26.30 | 333,767 |
| 2018-04-06 | $26.85 | $27.10 | $26.25 | $26.60 | $26.60 | 320,774 |
| 2018-04-05 | $26.55 | $27.00 | $26.38 | $26.95 | $26.95 | 133,033 |
| 2018-04-04 | $26.45 | $26.70 | $26.20 | $26.45 | $26.45 | 137,916 |
| 2018-04-03 | $25.95 | $26.88 | $25.95 | $26.70 | $26.70 | 233,148 |
| 2018-04-02 | $25.85 | $26.15 | $25.55 | $25.95 | $25.95 | 293,755 |
| 2018-03-29 | $25.95 | $26.10 | $25.60 | $25.90 | $25.90 | 210,364 |
| 2018-03-28 | $25.60 | $25.95 | $25.25 | $25.90 | $25.90 | 276,897 |
| 2018-03-27 | $26.00 | $26.48 | $25.15 | $25.55 | $25.55 | 296,935 |
| 2018-03-26 | $25.95 | $26.10 | $25.30 | $26.00 | $26.00 | 269,805 |
| 2018-03-23 | $26.30 | $26.60 | $25.50 | $25.55 | $25.55 | 376,639 |
| 2018-03-22 | $27.15 | $27.30 | $26.05 | $26.15 | $26.15 | 294,783 |
| 2018-03-21 | $27.05 | $27.50 | $27.05 | $27.30 | $27.30 | 96,627 |
| 2018-03-20 | $27.65 | $27.65 | $26.70 | $27.05 | $27.05 | 275,422 |
| 2018-03-19 | $27.65 | $27.95 | $27.30 | $27.65 | $27.65 | 151,889 |
| 2018-03-16 | $27.50 | $28.00 | $27.50 | $27.85 | $27.85 | 449,340 |
| 2018-03-15 | $27.55 | $27.70 | $27.20 | $27.50 | $27.50 | 134,610 |
| 2018-03-14 | $27.85 | $27.95 | $27.35 | $27.55 | $27.55 | 214,701 |
| 2018-03-13 | $27.65 | $28.25 | $27.55 | $27.75 | $27.75 | 212,895 |
| 2018-03-12 | $27.90 | $28.05 | $27.20 | $27.60 | $27.60 | 348,776 |
| 2018-03-09 | $27.50 | $28.05 | $27.10 | $27.95 | $27.95 | 215,466 |
| 2018-03-08 | $27.85 | $27.85 | $27.00 | $27.35 | $27.35 | 193,041 |
| 2018-03-07 | $27.00 | $27.95 | $27.00 | $27.80 | $27.80 | 200,621 |
| 2018-03-06 | $26.80 | $27.40 | $26.40 | $27.20 | $27.20 | 260,600 |
| 2018-03-05 | $26.70 | $26.90 | $26.30 | $26.75 | $26.75 | 256,799 |
| 2018-03-02 | $26.20 | $26.85 | $26.00 | $26.70 | $26.70 | 224,685 |
| 2018-03-01 | $27.10 | $27.30 | $26.35 | $26.45 | $26.45 | 207,030 |
| 2018-02-28 | $27.70 | $27.85 | $27.15 | $27.20 | $27.20 | 213,424 |
| 2018-02-27 | $28.15 | $28.45 | $27.70 | $27.70 | $27.70 | 169,560 |
| 2018-02-26 | $28.35 | $28.40 | $27.90 | $28.15 | $28.15 | 178,427 |
| 2018-02-23 | $28.65 | $28.75 | $28.25 | $28.35 | $28.35 | 228,391 |
| 2018-02-22 | $28.55 | $29.25 | $28.25 | $28.40 | $28.40 | 353,286 |
| 2018-02-21 | $28.00 | $28.75 | $28.00 | $28.55 | $28.55 | 271,153 |
| 2018-02-20 | $28.20 | $28.90 | $27.80 | $28.00 | $28.00 | 316,763 |
| 2018-02-16 | $28.70 | $29.35 | $28.20 | $28.45 | $28.45 | 315,954 |
| 2018-02-15 | $28.75 | $28.85 | $28.10 | $28.80 | $28.80 | 295,828 |
| 2018-02-14 | $27.85 | $29.00 | $27.70 | $28.75 | $28.75 | 350,989 |
| 2018-02-13 | $27.45 | $28.20 | $27.35 | $28.05 | $28.05 | 414,789 |
| 2018-02-12 | $26.85 | $27.90 | $26.65 | $27.75 | $27.75 | 361,940 |
| 2018-02-09 | $27.40 | $27.55 | $26.00 | $26.85 | $26.85 | 583,443 |
| 2018-02-08 | $25.10 | $27.70 | $25.10 | $27.15 | $27.15 | 551,958 |
| 2018-02-07 | $25.55 | $26.35 | $25.40 | $25.90 | $25.90 | 496,098 |
| 2018-02-06 | $25.00 | $25.95 | $24.85 | $25.70 | $25.70 | 232,630 |
| 2018-02-05 | $26.35 | $26.60 | $25.50 | $25.55 | $25.55 | 160,587 |
| 2018-02-02 | $27.30 | $27.40 | $26.45 | $26.55 | $26.55 | 172,343 |
| 2018-02-01 | $27.20 | $27.45 | $26.75 | $27.45 | $27.45 | 213,147 |
| 2018-01-31 | $27.25 | $27.88 | $27.20 | $27.35 | $27.35 | 224,508 |
| 2018-01-30 | $26.90 | $27.20 | $26.78 | $27.00 | $27.00 | 203,134 |
| 2018-01-29 | $27.05 | $27.35 | $26.85 | $27.10 | $27.10 | 207,433 |
| 2018-01-26 | $27.10 | $27.40 | $26.50 | $27.30 | $27.30 | 276,003 |
| 2018-01-25 | $27.45 | $27.45 | $26.80 | $26.95 | $26.95 | 283,275 |
| 2018-01-24 | $27.80 | $27.80 | $27.10 | $27.25 | $27.25 | 214,265 |
| 2018-01-23 | $28.30 | $28.33 | $27.50 | $27.75 | $27.75 | 194,342 |
| 2018-01-22 | $28.05 | $28.50 | $27.70 | $28.45 | $28.45 | 173,366 |
| 2018-01-19 | $27.40 | $28.40 | $27.40 | $28.20 | $28.20 | 178,066 |
| 2018-01-18 | $28.10 | $28.20 | $27.41 | $27.55 | $27.55 | 179,171 |
| 2018-01-17 | $28.00 | $28.30 | $27.60 | $28.10 | $28.10 | 203,995 |
| 2018-01-16 | $27.50 | $28.15 | $27.45 | $27.70 | $27.70 | 168,643 |
| 2018-01-12 | $28.05 | $28.05 | $27.35 | $27.40 | $27.40 | 129,103 |
| 2018-01-11 | $27.20 | $28.08 | $27.20 | $28.05 | $28.05 | 208,179 |
| 2018-01-10 | $27.25 | $27.60 | $27.10 | $27.20 | $27.20 | 103,814 |
| 2018-01-09 | $27.85 | $27.90 | $27.30 | $27.40 | $27.40 | 144,025 |
| 2018-01-08 | $27.45 | $28.10 | $27.10 | $27.90 | $27.90 | 138,859 |
| 2018-01-05 | $27.20 | $27.60 | $27.00 | $27.55 | $27.55 | 113,217 |
| 2018-01-04 | $27.25 | $27.40 | $27.10 | $27.15 | $27.15 | 134,776 |
| 2018-01-03 | $27.25 | $27.45 | $26.85 | $27.10 | $27.10 | 180,256 |
| 2018-01-02 | $27.50 | $27.65 | $27.10 | $27.35 | $27.35 | 177,568 |
| 2017-12-29 | $27.95 | $27.95 | $27.43 | $27.50 | $27.50 | 160,921 |
| 2017-12-28 | $27.75 | $27.80 | $27.55 | $27.75 | $27.75 | 121,648 |
| 2017-12-27 | $27.95 | $28.00 | $27.55 | $27.65 | $27.65 | 129,656 |
| 2017-12-26 | $28.25 | $28.25 | $27.70 | $28.05 | $28.05 | 131,650 |
| 2017-12-22 | $28.18 | $28.85 | $27.90 | $28.15 | $28.15 | 91,670 |
| 2017-12-21 | $28.70 | $28.85 | $28.55 | $28.80 | $28.80 | 123,081 |
| 2017-12-20 | $28.50 | $28.95 | $28.30 | $28.60 | $28.60 | 130,137 |
| 2017-12-19 | $28.70 | $28.95 | $28.45 | $28.45 | $28.45 | 241,739 |
| 2017-12-18 | $29.15 | $29.40 | $28.60 | $28.85 | $28.85 | 198,294 |
| 2017-12-15 | $28.10 | $28.80 | $27.45 | $28.65 | $28.65 | 697,322 |
| 2017-12-14 | $27.65 | $28.35 | $27.45 | $27.90 | $27.90 | 332,043 |
| 2017-12-13 | $27.70 | $28.30 | $27.55 | $27.60 | $27.60 | 240,306 |
| 2017-12-12 | $27.80 | $28.05 | $27.55 | $27.65 | $27.65 | 248,308 |
| 2017-12-11 | $27.75 | $27.90 | $27.40 | $27.90 | $27.90 | 210,749 |
| 2017-12-08 | $27.60 | $28.00 | $27.45 | $27.80 | $27.80 | 194,083 |
| 2017-12-07 | $27.25 | $27.63 | $27.10 | $27.35 | $27.35 | 217,881 |
| 2017-12-06 | $27.25 | $27.80 | $27.20 | $27.30 | $27.30 | 150,461 |
| 2017-12-05 | $27.85 | $27.90 | $27.18 | $27.20 | $27.20 | 184,867 |
| 2017-12-04 | $28.40 | $28.90 | $27.75 | $27.80 | $27.80 | 170,756 |
| 2017-12-01 | $28.50 | $28.50 | $27.05 | $28.20 | $28.20 | 199,596 |
| 2017-11-30 | $29.30 | $29.30 | $28.38 | $28.45 | $28.45 | 447,848 |
| 2017-11-29 | $28.90 | $29.50 | $28.75 | $29.05 | $29.05 | 171,513 |
| 2017-11-28 | $28.55 | $28.95 | $28.45 | $28.85 | $28.85 | 180,060 |
| 2017-11-27 | $28.55 | $29.05 | $28.48 | $28.55 | $28.55 | 141,554 |
| 2017-11-24 | $28.50 | $28.70 | $28.25 | $28.65 | $28.65 | 108,666 |
| 2017-11-22 | $29.30 | $29.30 | $28.40 | $28.45 | $28.45 | 192,333 |
| 2017-11-21 | $28.90 | $29.45 | $28.85 | $29.30 | $29.30 | 341,327 |
| 2017-11-20 | $28.50 | $28.85 | $28.15 | $28.75 | $28.75 | 196,680 |
| 2017-11-17 | $27.90 | $28.75 | $27.85 | $28.40 | $28.40 | 245,953 |
| 2017-11-16 | $27.60 | $28.20 | $27.45 | $28.10 | $28.10 | 268,609 |
| 2017-11-15 | $27.65 | $27.88 | $27.35 | $27.50 | $27.50 | 325,036 |
| 2017-11-14 | $28.20 | $28.30 | $27.85 | $28.00 | $28.00 | 499,567 |
| 2017-11-13 | $28.20 | $28.50 | $27.85 | $28.40 | $28.40 | 359,052 |
| 2017-11-10 | $28.25 | $28.70 | $28.10 | $28.30 | $28.30 | 277,103 |
| 2017-11-09 | $27.70 | $28.50 | $27.60 | $28.35 | $28.35 | 435,187 |
| 2017-11-08 | $27.20 | $28.10 | $26.95 | $27.90 | $27.90 | 308,411 |
| 2017-11-07 | $27.40 | $27.65 | $27.00 | $27.30 | $27.30 | 330,915 |
| 2017-11-06 | $26.75 | $27.70 | $26.45 | $27.45 | $27.45 | 355,955 |
| 2017-11-03 | $26.45 | $27.00 | $26.10 | $26.85 | $26.85 | 306,028 |
| 2017-11-02 | $25.90 | $27.15 | $25.85 | $26.50 | $26.50 | 456,839 |
| 2017-11-01 | $27.40 | $27.40 | $25.50 | $26.05 | $26.05 | 391,881 |
| 2017-10-31 | $24.35 | $27.45 | $24.35 | $27.10 | $27.10 | 785,465 |
| 2017-10-30 | $24.35 | $24.55 | $23.25 | $23.75 | $23.75 | 226,683 |
| 2017-10-27 | $24.20 | $24.55 | $23.85 | $24.45 | $24.45 | 177,622 |
| 2017-10-26 | $24.00 | $24.33 | $23.80 | $24.30 | $24.30 | 177,031 |
| 2017-10-25 | $23.85 | $24.15 | $23.65 | $24.05 | $24.05 | 103,955 |
| 2017-10-24 | $23.75 | $23.95 | $23.65 | $23.85 | $23.85 | 139,036 |
| 2017-10-23 | $23.90 | $24.15 | $23.70 | $23.75 | $23.75 | 277,122 |
| 2017-10-20 | $23.55 | $24.15 | $23.50 | $23.90 | $23.90 | 165,437 |
| 2017-10-19 | $23.40 | $23.40 | $23.05 | $23.30 | $23.30 | 156,626 |
| 2017-10-18 | $23.40 | $23.60 | $23.20 | $23.45 | $23.45 | 132,969 |
| 2017-10-17 | $23.40 | $23.50 | $23.15 | $23.25 | $23.25 | 130,976 |
| 2017-10-16 | $23.60 | $23.85 | $23.20 | $23.35 | $23.35 | 213,844 |
| 2017-10-13 | $23.85 | $23.85 | $23.45 | $23.65 | $23.65 | 184,378 |
| 2017-10-12 | $23.70 | $24.00 | $23.60 | $23.75 | $23.75 | 271,340 |
| 2017-10-11 | $23.60 | $23.75 | $23.30 | $23.65 | $23.65 | 345,422 |
| 2017-10-10 | $23.60 | $23.75 | $23.45 | $23.45 | $23.45 | 274,403 |
| 2017-10-09 | $23.05 | $23.55 | $23.05 | $23.40 | $23.40 | 366,609 |
| 2017-10-06 | $23.15 | $23.35 | $22.95 | $23.00 | $23.00 | 255,590 |
| 2017-10-05 | $23.50 | $23.60 | $23.03 | $23.20 | $23.20 | 244,538 |
| 2017-10-04 | $23.15 | $23.73 | $23.15 | $23.45 | $23.45 | 266,295 |
| 2017-10-03 | $23.10 | $23.35 | $23.00 | $23.20 | $23.20 | 225,791 |
| 2017-10-02 | $22.45 | $23.20 | $22.45 | $23.10 | $23.10 | 281,139 |
| 2017-09-29 | $22.35 | $22.75 | $22.30 | $22.45 | $22.45 | 271,963 |
| 2017-09-28 | $22.45 | $22.70 | $22.20 | $22.35 | $22.35 | 266,393 |
| 2017-09-27 | $22.00 | $22.55 | $21.45 | $22.45 | $22.45 | 464,560 |
| 2017-09-26 | $21.65 | $22.05 | $21.65 | $21.85 | $21.85 | 163,719 |
| 2017-09-25 | $21.55 | $21.70 | $21.30 | $21.65 | $21.65 | 182,967 |
| 2017-09-22 | $21.45 | $21.75 | $21.45 | $21.50 | $21.50 | 167,123 |
| 2017-09-21 | $21.45 | $21.45 | $21.20 | $21.40 | $21.40 | 123,582 |
| 2017-09-20 | $21.00 | $21.48 | $20.95 | $21.35 | $21.35 | 163,743 |
| 2017-09-19 | $21.35 | $21.35 | $20.93 | $20.95 | $20.95 | 304,909 |
| 2017-09-18 | $20.95 | $21.45 | $20.75 | $21.40 | $21.40 | 242,230 |
| 2017-09-15 | $20.55 | $21.10 | $20.41 | $20.90 | $20.90 | 739,015 |
| 2017-09-14 | $21.50 | $21.50 | $20.80 | $20.85 | $20.85 | 298,228 |
| 2017-09-13 | $21.55 | $21.75 | $21.35 | $21.45 | $21.45 | 418,612 |
| 2017-09-12 | $21.20 | $21.60 | $21.10 | $21.55 | $21.55 | 166,406 |
| 2017-09-11 | $21.05 | $21.30 | $20.95 | $21.15 | $21.15 | 186,927 |
| 2017-09-08 | $20.40 | $21.33 | $20.25 | $20.90 | $20.90 | 354,813 |
| 2017-09-07 | $20.30 | $20.55 | $20.00 | $20.35 | $20.35 | 236,038 |
| 2017-09-06 | $20.25 | $20.50 | $20.15 | $20.30 | $20.30 | 185,511 |
| 2017-09-05 | $20.45 | $20.90 | $20.10 | $20.20 | $20.20 | 235,923 |
| 2017-09-01 | $20.60 | $20.70 | $20.25 | $20.55 | $20.55 | 216,183 |
| 2017-08-31 | $20.20 | $20.65 | $20.10 | $20.45 | $20.45 | 296,847 |
| 2017-08-30 | $20.00 | $20.18 | $19.90 | $20.10 | $20.10 | 257,751 |
| 2017-08-29 | $19.85 | $20.10 | $19.75 | $19.95 | $19.95 | 213,728 |
| 2017-08-28 | $20.00 | $20.25 | $19.80 | $20.00 | $20.00 | 346,374 |
| 2017-08-25 | $19.85 | $20.20 | $19.80 | $20.00 | $20.00 | 179,125 |
| 2017-08-24 | $19.90 | $19.90 | $19.65 | $19.80 | $19.80 | 176,038 |
| 2017-08-23 | $19.55 | $20.00 | $19.55 | $19.80 | $19.80 | 364,260 |
| 2017-08-22 | $19.65 | $19.93 | $19.60 | $19.75 | $19.75 | 293,724 |
| 2017-08-21 | $19.75 | $19.90 | $19.30 | $19.55 | $19.55 | 277,274 |
| 2017-08-18 | $19.55 | $19.98 | $19.55 | $19.80 | $19.80 | 353,754 |
| 2017-08-17 | $19.95 | $20.15 | $19.70 | $19.75 | $19.75 | 271,702 |
| 2017-08-16 | $19.95 | $20.55 | $19.60 | $20.00 | $20.00 | 288,815 |
| 2017-08-15 | $20.30 | $20.35 | $19.60 | $19.80 | $19.80 | 261,604 |
| 2017-08-14 | $19.95 | $20.50 | $19.95 | $20.25 | $20.25 | 262,245 |
| 2017-08-11 | $19.75 | $20.15 | $19.45 | $19.85 | $19.85 | 405,181 |
| 2017-08-10 | $20.60 | $20.60 | $19.95 | $20.05 | $20.05 | 397,070 |
| 2017-08-09 | $20.85 | $21.00 | $20.40 | $20.75 | $20.75 | 339,698 |
| 2017-08-08 | $21.15 | $21.35 | $20.95 | $21.00 | $21.00 | 251,762 |
| 2017-08-07 | $21.65 | $21.75 | $21.10 | $21.30 | $21.30 | 272,180 |
| 2017-08-04 | $21.85 | $21.95 | $21.40 | $21.55 | $21.55 | 443,042 |
| 2017-08-03 | $21.75 | $22.05 | $21.58 | $21.85 | $21.85 | 344,775 |
| 2017-08-02 | $22.00 | $22.05 | $21.60 | $21.80 | $21.80 | 390,990 |
| 2017-08-01 | $23.20 | $23.20 | $19.50 | $22.20 | $22.20 | 1,140,800 |
| 2017-07-31 | $25.55 | $25.95 | $25.15 | $25.55 | $25.55 | 453,562 |
| 2017-07-28 | $25.60 | $25.95 | $25.30 | $25.35 | $25.35 | 347,127 |
| 2017-07-27 | $26.20 | $26.35 | $25.60 | $25.80 | $25.80 | 239,582 |
| 2017-07-26 | $26.75 | $26.90 | $26.03 | $26.10 | $26.10 | 139,589 |
| 2017-07-25 | $26.85 | $27.00 | $26.60 | $26.80 | $26.80 | 179,808 |
| 2017-07-24 | $26.60 | $26.75 | $26.30 | $26.70 | $26.70 | 243,602 |
| 2017-07-21 | $27.25 | $27.25 | $26.75 | $26.75 | $26.75 | 190,925 |
| 2017-07-20 | $27.10 | $27.25 | $26.95 | $27.05 | $27.05 | 94,574 |
| 2017-07-19 | $26.85 | $27.25 | $26.85 | $27.05 | $27.05 | 191,603 |
| 2017-07-18 | $27.10 | $27.10 | $26.30 | $26.75 | $26.75 | 176,833 |
| 2017-07-17 | $26.65 | $27.25 | $26.40 | $27.15 | $27.15 | 177,609 |
| 2017-07-14 | $26.50 | $26.70 | $26.40 | $26.60 | $26.60 | 116,286 |
| 2017-07-13 | $26.40 | $26.70 | $26.30 | $26.55 | $26.55 | 191,027 |
| 2017-07-12 | $26.50 | $26.95 | $26.40 | $26.45 | $26.45 | 130,473 |
| 2017-07-11 | $26.35 | $26.45 | $25.95 | $26.30 | $26.30 | 248,120 |
| 2017-07-10 | $26.75 | $26.80 | $26.20 | $26.40 | $26.40 | 134,463 |
| 2017-07-07 | $26.15 | $27.10 | $26.05 | $26.95 | $26.95 | 213,529 |
| 2017-07-06 | $26.30 | $26.40 | $26.00 | $26.20 | $26.20 | 181,057 |
| 2017-07-05 | $26.45 | $26.70 | $26.20 | $26.70 | $26.70 | 243,332 |
| 2017-07-03 | $26.65 | $26.70 | $26.35 | $26.45 | $26.45 | 65,965 |
| 2017-06-30 | $26.30 | $27.00 | $26.20 | $26.50 | $26.50 | 395,065 |
| 2017-06-29 | $26.80 | $26.80 | $26.10 | $26.25 | $26.25 | 321,828 |
| 2017-06-28 | $26.10 | $26.75 | $26.05 | $26.75 | $26.75 | 231,043 |
| 2017-06-27 | $26.35 | $26.40 | $25.95 | $25.95 | $25.95 | 164,415 |
| 2017-06-26 | $26.75 | $26.80 | $26.25 | $26.40 | $26.40 | 199,344 |
| 2017-06-23 | $26.25 | $26.75 | $26.15 | $26.65 | $26.65 | 358,982 |
| 2017-06-22 | $26.60 | $26.85 | $26.10 | $26.20 | $26.20 | 97,593 |
| 2017-06-21 | $26.90 | $27.00 | $26.40 | $26.70 | $26.70 | 187,258 |
| 2017-06-20 | $26.90 | $27.15 | $26.70 | $26.75 | $26.75 | 208,813 |
| 2017-06-19 | $26.30 | $27.08 | $26.20 | $26.95 | $26.95 | 304,364 |
| 2017-06-16 | $26.30 | $26.50 | $26.05 | $26.10 | $26.10 | 506,546 |
| 2017-06-15 | $26.45 | $26.65 | $26.30 | $26.55 | $26.55 | 155,238 |
| 2017-06-14 | $26.55 | $26.70 | $26.40 | $26.65 | $26.65 | 200,013 |
| 2017-06-13 | $27.00 | $27.20 | $26.55 | $26.55 | $26.55 | 218,377 |
| 2017-06-12 | $28.00 | $28.10 | $26.90 | $26.95 | $26.95 | 394,583 |
| 2017-06-09 | $27.95 | $28.25 | $27.65 | $28.00 | $28.00 | 292,312 |
| 2017-06-08 | $27.40 | $28.30 | $27.20 | $27.90 | $27.90 | 458,887 |
| 2017-06-07 | $26.95 | $27.45 | $26.90 | $27.35 | $27.35 | 227,154 |
| 2017-06-06 | $27.05 | $27.23 | $26.85 | $27.00 | $27.00 | 243,546 |
| 2017-06-05 | $28.25 | $28.25 | $27.30 | $27.35 | $27.35 | 268,662 |
| 2017-06-02 | $27.85 | $28.60 | $27.78 | $28.30 | $28.30 | 328,118 |
| 2017-06-01 | $26.90 | $27.90 | $26.70 | $27.85 | $27.85 | 367,584 |
| 2017-05-31 | $26.65 | $26.90 | $26.20 | $26.85 | $26.85 | 360,937 |
| 2017-05-30 | $26.55 | $26.75 | $26.20 | $26.60 | $26.60 | 356,023 |
| 2017-05-26 | $27.40 | $27.40 | $26.35 | $26.60 | $26.60 | 252,212 |
| 2017-05-25 | $26.40 | $26.80 | $26.30 | $26.60 | $26.60 | 363,954 |
| 2017-05-24 | $26.40 | $26.80 | $26.25 | $26.40 | $26.40 | 465,554 |
| 2017-05-23 | $26.30 | $26.35 | $25.95 | $26.30 | $26.30 | 222,168 |
| 2017-05-22 | $26.10 | $26.35 | $26.10 | $26.20 | $26.20 | 157,864 |
| 2017-05-19 | $26.05 | $26.35 | $25.75 | $26.10 | $26.10 | 209,803 |
| 2017-05-18 | $25.60 | $26.25 | $25.60 | $26.10 | $26.10 | 397,279 |
| 2017-05-17 | $26.65 | $26.65 | $25.55 | $25.60 | $25.60 | 225,893 |
| 2017-05-16 | $26.55 | $26.75 | $26.25 | $26.65 | $26.65 | 211,738 |
| 2017-05-15 | $26.20 | $26.90 | $26.20 | $26.60 | $26.60 | 166,180 |
| 2017-05-12 | $26.85 | $26.85 | $26.10 | $26.20 | $26.20 | 185,977 |
| 2017-05-11 | $26.15 | $27.30 | $26.15 | $26.85 | $26.85 | 172,459 |
| 2017-05-10 | $27.20 | $27.58 | $27.05 | $27.35 | $27.35 | 306,886 |
| 2017-05-09 | $26.90 | $27.45 | $26.85 | $27.35 | $27.35 | 402,426 |
| 2017-05-08 | $26.90 | $27.10 | $26.73 | $26.95 | $26.95 | 199,784 |
| 2017-05-05 | $27.25 | $27.25 | $26.70 | $27.00 | $27.00 | 206,313 |
| 2017-05-04 | $26.95 | $27.30 | $26.93 | $27.05 | $27.05 | 345,495 |
| 2017-05-03 | $26.80 | $27.30 | $26.75 | $27.05 | $27.05 | 379,040 |
| 2017-05-02 | $28.00 | $28.70 | $26.00 | $27.00 | $27.00 | 763,749 |
| 2017-05-01 | $27.50 | $27.60 | $27.10 | $27.40 | $27.40 | 352,273 |
| 2017-04-28 | $27.85 | $27.90 | $27.20 | $27.35 | $27.35 | 259,291 |
| 2017-04-27 | $27.75 | $27.95 | $27.45 | $27.80 | $27.80 | 323,258 |
| 2017-04-26 | $27.20 | $27.75 | $27.05 | $27.70 | $27.70 | 451,723 |
| 2017-04-25 | $27.20 | $27.50 | $27.05 | $27.15 | $27.15 | 286,249 |
| 2017-04-24 | $27.15 | $27.30 | $26.75 | $26.95 | $26.95 | 318,041 |
| 2017-04-21 | $26.55 | $27.00 | $26.40 | $26.70 | $26.70 | 368,962 |
| 2017-04-20 | $26.85 | $27.10 | $26.35 | $26.60 | $26.60 | 321,516 |
| 2017-04-19 | $25.90 | $26.90 | $25.90 | $26.85 | $26.85 | 386,557 |
| 2017-04-18 | $25.50 | $25.95 | $25.45 | $25.90 | $25.90 | 322,548 |
| 2017-04-17 | $25.60 | $25.80 | $25.30 | $25.65 | $25.65 | 307,146 |
| 2017-04-13 | $25.75 | $26.00 | $25.45 | $25.50 | $25.50 | 160,781 |
| 2017-04-12 | $25.90 | $26.25 | $25.75 | $25.85 | $25.85 | 283,171 |
| 2017-04-11 | $25.90 | $26.15 | $25.65 | $26.00 | $26.00 | 321,120 |
| 2017-04-10 | $25.55 | $26.20 | $25.50 | $25.95 | $25.95 | 273,725 |
| 2017-04-07 | $26.25 | $26.40 | $25.55 | $25.55 | $25.55 | 258,947 |
| 2017-04-06 | $26.45 | $26.65 | $26.00 | $26.40 | $26.40 | 282,215 |
| 2017-04-05 | $26.40 | $27.00 | $26.30 | $26.50 | $26.50 | 387,578 |
| 2017-04-04 | $26.25 | $26.45 | $25.80 | $26.10 | $26.10 | 468,485 |
| 2017-04-03 | $27.35 | $27.50 | $26.20 | $26.35 | $26.35 | 216,720 |
| 2017-03-31 | $27.25 | $27.45 | $27.13 | $27.35 | $27.35 | 322,552 |
| 2017-03-30 | $27.10 | $27.35 | $27.05 | $27.25 | $27.25 | 215,999 |
| 2017-03-29 | $26.80 | $27.20 | $26.70 | $27.10 | $27.10 | 194,135 |
| 2017-03-28 | $26.70 | $27.05 | $26.55 | $26.90 | $26.90 | 259,091 |
| 2017-03-27 | $26.30 | $26.90 | $26.10 | $26.80 | $26.80 | 245,799 |
| 2017-03-24 | $27.15 | $27.25 | $26.65 | $26.85 | $26.85 | 236,304 |
| 2017-03-23 | $26.90 | $27.23 | $26.75 | $27.05 | $27.05 | 251,843 |
| 2017-03-22 | $27.10 | $27.30 | $26.85 | $26.95 | $26.95 | 462,820 |
| 2017-03-21 | $27.30 | $27.50 | $27.00 | $27.25 | $27.25 | 496,807 |
| 2017-03-20 | $27.70 | $27.70 | $27.00 | $27.30 | $27.30 | 285,003 |
| 2017-03-17 | $27.60 | $27.85 | $27.20 | $27.65 | $27.65 | 631,627 |
| 2017-03-16 | $26.85 | $27.65 | $26.85 | $27.65 | $27.65 | 374,565 |
| 2017-03-15 | $26.60 | $26.90 | $26.53 | $26.80 | $26.80 | 316,695 |
| 2017-03-14 | $26.30 | $26.60 | $26.10 | $26.50 | $26.50 | 265,426 |
| 2017-03-13 | $26.50 | $26.80 | $26.35 | $26.45 | $26.45 | 232,839 |
| 2017-03-10 | $26.50 | $26.70 | $26.20 | $26.55 | $26.55 | 294,833 |
| 2017-03-09 | $26.40 | $26.55 | $26.03 | $26.35 | $26.35 | 209,563 |
| 2017-03-08 | $26.35 | $26.68 | $26.05 | $26.45 | $26.45 | 246,075 |
| 2017-03-07 | $25.75 | $26.45 | $25.55 | $26.30 | $26.30 | 208,114 |
| 2017-03-06 | $25.05 | $25.85 | $25.05 | $25.70 | $25.70 | 258,153 |
| 2017-03-03 | $26.00 | $26.15 | $25.25 | $25.60 | $25.60 | 262,615 |
| 2017-03-02 | $26.45 | $26.50 | $25.75 | $25.90 | $25.90 | 195,244 |
| 2017-03-01 | $26.60 | $26.75 | $26.20 | $26.60 | $26.60 | 249,529 |
| 2017-02-28 | $25.60 | $26.05 | $25.43 | $25.95 | $25.95 | 433,347 |
| 2017-02-27 | $25.25 | $25.75 | $25.15 | $25.70 | $25.70 | 398,337 |
| 2017-02-24 | $25.40 | $25.50 | $25.15 | $25.25 | $25.25 | 175,654 |
| 2017-02-23 | $26.15 | $26.15 | $25.60 | $25.75 | $25.75 | 313,221 |
| 2017-02-22 | $25.95 | $26.15 | $25.95 | $26.00 | $26.00 | 227,829 |
| 2017-02-21 | $25.80 | $26.05 | $25.78 | $26.00 | $26.00 | 277,290 |
| 2017-02-17 | $25.55 | $25.90 | $25.53 | $25.90 | $25.90 | 218,659 |
| 2017-02-16 | $25.45 | $25.70 | $25.40 | $25.65 | $25.65 | 176,671 |
| 2017-02-15 | $24.75 | $25.75 | $24.75 | $25.60 | $25.60 | 284,683 |
| 2017-02-14 | $24.80 | $25.10 | $24.80 | $25.00 | $25.00 | 267,603 |
| 2017-02-13 | $25.20 | $25.30 | $24.90 | $25.05 | $25.05 | 358,079 |
| 2017-02-10 | $24.60 | $25.35 | $24.15 | $25.20 | $25.20 | 394,036 |
| 2017-02-09 | $23.60 | $24.68 | $23.40 | $24.45 | $24.45 | 748,478 |
| 2017-02-08 | $23.85 | $24.15 | $23.65 | $23.85 | $23.85 | 467,410 |
| 2017-02-07 | $24.20 | $24.45 | $23.70 | $24.00 | $24.00 | 440,266 |
| 2017-02-06 | $24.85 | $24.95 | $24.10 | $24.25 | $24.25 | 221,806 |
| 2017-02-03 | $24.95 | $25.13 | $24.70 | $25.00 | $25.00 | 184,573 |
| 2017-02-02 | $24.90 | $24.95 | $24.40 | $24.60 | $24.60 | 196,985 |
| 2017-02-01 | $25.00 | $25.30 | $24.65 | $24.80 | $24.80 | 244,486 |
| 2017-01-31 | $24.10 | $24.80 | $24.10 | $24.75 | $24.75 | 641,770 |
| 2017-01-30 | $24.40 | $24.40 | $23.85 | $24.20 | $24.20 | 292,942 |
| 2017-01-27 | $25.00 | $25.10 | $24.30 | $24.60 | $24.60 | 360,195 |
| 2017-01-26 | $25.25 | $25.55 | $24.80 | $25.20 | $25.20 | 251,995 |
| 2017-01-25 | $25.10 | $25.55 | $25.05 | $25.40 | $25.40 | 319,628 |
| 2017-01-24 | $24.55 | $25.00 | $24.45 | $24.90 | $24.90 | 180,076 |
| 2017-01-23 | $24.30 | $24.65 | $24.15 | $24.65 | $24.65 | 231,604 |
| 2017-01-20 | $24.25 | $24.65 | $24.23 | $24.40 | $24.40 | 264,053 |
| 2017-01-19 | $24.35 | $24.40 | $23.80 | $24.25 | $24.25 | 184,040 |
| 2017-01-18 | $24.05 | $24.35 | $23.95 | $24.25 | $24.25 | 348,802 |
| 2017-01-17 | $23.90 | $24.30 | $23.75 | $24.05 | $24.05 | 258,625 |
| 2017-01-13 | $24.10 | $24.40 | $23.95 | $24.15 | $24.15 | 423,649 |
| 2017-01-12 | $24.20 | $24.20 | $23.60 | $23.90 | $23.90 | 257,016 |
| 2017-01-11 | $24.15 | $24.40 | $23.95 | $24.30 | $24.30 | 363,834 |
| 2017-01-10 | $23.85 | $24.60 | $23.80 | $24.10 | $24.10 | 409,845 |
| 2017-01-09 | $23.75 | $24.15 | $23.40 | $23.75 | $23.75 | 237,216 |
| 2017-01-06 | $24.30 | $24.30 | $23.70 | $23.85 | $23.85 | 316,045 |
| 2017-01-05 | $25.25 | $25.45 | $24.05 | $24.20 | $24.20 | 281,178 |
| 2017-01-04 | $25.05 | $25.45 | $24.95 | $25.30 | $25.30 | 234,266 |
| 2017-01-03 | $25.05 | $25.05 | $24.50 | $25.00 | $25.00 | 257,267 |
| 2016-12-30 | $24.90 | $24.90 | $24.40 | $24.65 | $24.65 | 197,827 |
| 2016-12-29 | $24.60 | $24.88 | $24.55 | $24.80 | $24.80 | 148,230 |
| 2016-12-28 | $24.70 | $24.90 | $24.20 | $24.55 | $24.55 | 152,015 |
| 2016-12-27 | $24.55 | $24.70 | $24.35 | $24.70 | $24.70 | 75,642 |
| 2016-12-23 | $24.30 | $24.70 | $24.15 | $24.50 | $24.50 | 118,683 |
| 2016-12-22 | $24.30 | $24.30 | $23.80 | $24.30 | $24.30 | 312,111 |
| 2016-12-21 | $24.15 | $24.85 | $23.95 | $24.25 | $24.25 | 260,982 |
| 2016-12-20 | $24.05 | $24.45 | $23.95 | $24.10 | $24.10 | 283,849 |
| 2016-12-19 | $24.60 | $24.60 | $23.55 | $23.95 | $23.95 | 361,460 |
| 2016-12-16 | $23.65 | $23.95 | $23.43 | $23.70 | $23.70 | 2,224,854 |
| 2016-12-15 | $23.65 | $24.13 | $23.30 | $23.55 | $23.55 | 371,112 |
| 2016-12-14 | $23.70 | $23.90 | $23.35 | $23.65 | $23.65 | 389,250 |
| 2016-12-13 | $23.95 | $24.10 | $23.50 | $23.85 | $23.85 | 273,261 |
| 2016-12-12 | $23.90 | $24.20 | $23.40 | $23.90 | $23.90 | 417,487 |
| 2016-12-09 | $23.30 | $24.10 | $23.25 | $24.05 | $24.05 | 784,336 |
| 2016-12-08 | $22.60 | $23.35 | $22.45 | $23.30 | $23.30 | 291,244 |
| 2016-12-07 | $22.60 | $22.60 | $22.10 | $22.50 | $22.50 | 324,574 |
| 2016-12-06 | $21.75 | $22.90 | $21.65 | $22.70 | $22.70 | 326,244 |
| 2016-12-05 | $21.30 | $21.80 | $21.30 | $21.75 | $21.75 | 314,669 |
| 2016-12-02 | $21.20 | $21.28 | $20.95 | $21.05 | $21.05 | 177,189 |
| 2016-12-01 | $21.00 | $21.45 | $20.95 | $21.20 | $21.20 | 153,300 |
| 2016-11-30 | $21.20 | $21.55 | $20.90 | $20.95 | $20.95 | 240,063 |
| 2016-11-29 | $21.25 | $21.40 | $20.85 | $20.95 | $20.95 | 225,892 |
| 2016-11-28 | $20.90 | $21.25 | $20.65 | $21.20 | $21.20 | 298,206 |
| 2016-11-25 | $20.50 | $21.15 | $20.40 | $21.10 | $21.10 | 96,854 |
| 2016-11-23 | $20.60 | $21.00 | $20.40 | $20.55 | $20.55 | 250,405 |
| 2016-11-22 | $20.15 | $20.70 | $20.10 | $20.70 | $20.70 | 298,882 |
| 2016-11-21 | $20.15 | $20.35 | $19.95 | $20.15 | $20.15 | 233,755 |
| 2016-11-18 | $20.20 | $20.43 | $19.85 | $20.15 | $20.15 | 266,156 |
| 2016-11-17 | $20.25 | $20.40 | $20.05 | $20.20 | $20.20 | 171,938 |
| 2016-11-16 | $20.20 | $20.40 | $20.00 | $20.15 | $20.15 | 252,272 |
| 2016-11-15 | $20.10 | $20.25 | $19.60 | $20.20 | $20.20 | 294,286 |
| 2016-11-14 | $20.30 | $21.00 | $19.95 | $20.20 | $20.20 | 444,060 |
| 2016-11-11 | $19.60 | $20.10 | $19.45 | $20.05 | $20.05 | 478,827 |
| 2016-11-10 | $18.75 | $19.65 | $18.70 | $19.45 | $19.45 | 471,437 |
| 2016-11-09 | $17.40 | $18.60 | $17.40 | $18.50 | $18.50 | 752,910 |
| 2016-11-08 | $17.40 | $17.65 | $17.00 | $17.45 | $17.45 | 212,954 |
| 2016-11-07 | $17.45 | $17.68 | $17.20 | $17.40 | $17.40 | 362,171 |
| 2016-11-04 | $16.75 | $17.45 | $16.75 | $17.00 | $17.00 | 390,496 |
| 2016-11-03 | $17.15 | $17.30 | $16.65 | $16.75 | $16.75 | 400,839 |
| 2016-11-02 | $17.30 | $17.40 | $17.05 | $17.10 | $17.10 | 295,069 |
| 2016-11-01 | $17.55 | $17.70 | $17.05 | $17.40 | $17.40 | 742,349 |
| 2016-10-31 | $17.05 | $17.50 | $16.85 | $17.50 | $17.50 | 411,095 |
| 2016-10-28 | $16.65 | $17.00 | $16.55 | $16.95 | $16.95 | 366,474 |
| 2016-10-27 | $16.90 | $17.10 | $16.50 | $16.75 | $16.75 | 312,323 |
| 2016-10-26 | $17.15 | $17.30 | $16.90 | $17.00 | $17.00 | 289,053 |
| 2016-10-25 | $17.50 | $17.70 | $17.05 | $17.25 | $17.25 | 299,681 |
| 2016-10-24 | $18.05 | $18.30 | $17.25 | $17.75 | $17.75 | 425,378 |
| 2016-10-21 | $18.35 | $18.35 | $17.70 | $17.85 | $17.85 | 608,346 |
| 2016-10-20 | $18.00 | $19.20 | $17.90 | $18.55 | $18.55 | 1,379,315 |
| 2016-10-19 | $21.35 | $21.40 | $19.80 | $20.00 | $20.00 | 713,467 |
| 2016-10-18 | $21.85 | $21.95 | $21.10 | $21.15 | $21.15 | 266,842 |
| 2016-10-17 | $21.65 | $21.75 | $21.20 | $21.50 | $21.50 | 227,466 |
| 2016-10-14 | $21.76 | $22.06 | $21.54 | $21.64 | $21.64 | 136,697 |
| 2016-10-13 | $21.90 | $21.90 | $21.51 | $21.60 | $21.60 | 201,997 |
| 2016-10-12 | $22.03 | $22.34 | $21.98 | $22.09 | $22.09 | 94,467 |
| 2016-10-11 | $22.78 | $22.78 | $21.96 | $22.07 | $22.07 | 118,284 |
| 2016-10-10 | $22.23 | $22.87 | $22.23 | $22.85 | $22.85 | 173,212 |
| 2016-10-07 | $22.53 | $22.53 | $21.98 | $22.05 | $22.05 | 291,559 |
| 2016-10-06 | $22.65 | $22.74 | $22.22 | $22.50 | $22.50 | 136,642 |
| 2016-10-05 | $22.76 | $22.95 | $22.59 | $22.71 | $22.71 | 163,195 |
| 2016-10-04 | $22.75 | $23.01 | $22.52 | $22.66 | $22.66 | 168,119 |
| 2016-10-03 | $22.48 | $22.82 | $22.35 | $22.80 | $22.80 | 210,090 |
| 2016-09-30 | $22.20 | $22.75 | $22.13 | $22.66 | $22.66 | 241,584 |
| 2016-09-29 | $22.78 | $22.87 | $22.09 | $22.15 | $22.15 | 155,341 |
| 2016-09-28 | $22.55 | $22.88 | $22.43 | $22.87 | $22.87 | 321,687 |
| 2016-09-27 | $22.66 | $22.91 | $22.51 | $22.55 | $22.55 | 248,323 |
| 2016-09-26 | $22.72 | $22.89 | $22.52 | $22.71 | $22.71 | 251,237 |
| 2016-09-23 | $23.34 | $23.48 | $22.79 | $22.86 | $22.86 | 273,342 |
| 2016-09-22 | $22.39 | $23.51 | $22.32 | $23.49 | $23.49 | 456,651 |
| 2016-09-21 | $21.80 | $22.24 | $21.66 | $22.24 | $22.24 | 418,166 |
| 2016-09-20 | $22.12 | $22.12 | $21.61 | $21.65 | $21.65 | 312,553 |
| 2016-09-19 | $21.87 | $22.04 | $21.81 | $21.92 | $21.92 | 218,779 |
| 2016-09-16 | $21.89 | $21.89 | $21.46 | $21.70 | $21.70 | 290,160 |
| 2016-09-15 | $21.26 | $22.02 | $21.18 | $22.01 | $22.01 | 224,465 |
| 2016-09-14 | $21.41 | $21.42 | $20.93 | $21.27 | $21.27 | 305,865 |
| 2016-09-13 | $21.61 | $21.73 | $21.15 | $21.31 | $21.31 | 208,124 |
| 2016-09-12 | $21.33 | $21.83 | $21.29 | $21.83 | $21.83 | 242,019 |
| 2016-09-09 | $21.87 | $21.95 | $21.39 | $21.40 | $21.40 | 212,302 |
| 2016-09-08 | $22.31 | $22.32 | $21.99 | $22.02 | $22.02 | 136,746 |
| 2016-09-07 | $22.50 | $22.66 | $22.31 | $22.39 | $22.39 | 212,626 |
| 2016-09-06 | $22.33 | $22.61 | $22.11 | $22.60 | $22.60 | 341,501 |
| 2016-09-02 | $22.23 | $22.51 | $22.13 | $22.28 | $22.28 | 258,217 |
| 2016-09-01 | $21.83 | $22.14 | $21.60 | $22.10 | $22.10 | 272,476 |
| 2016-08-31 | $22.06 | $22.09 | $21.56 | $21.85 | $21.85 | 182,536 |
| 2016-08-30 | $22.22 | $22.43 | $21.95 | $22.09 | $22.09 | 269,586 |
| 2016-08-29 | $22.01 | $22.61 | $22.01 | $22.18 | $22.18 | 265,372 |
| 2016-08-26 | $22.19 | $22.56 | $21.90 | $22.02 | $22.02 | 201,532 |
| 2016-08-25 | $22.19 | $22.36 | $22.11 | $22.20 | $22.20 | 131,630 |
| 2016-08-24 | $22.44 | $22.49 | $22.24 | $22.30 | $22.30 | 171,389 |
| 2016-08-23 | $22.38 | $22.75 | $22.37 | $22.43 | $22.43 | 207,583 |
| 2016-08-22 | $21.77 | $22.24 | $21.60 | $22.24 | $22.24 | 347,991 |
| 2016-08-19 | $22.03 | $22.11 | $21.67 | $21.79 | $21.79 | 277,231 |
| 2016-08-18 | $22.67 | $22.71 | $21.91 | $22.10 | $22.10 | 513,090 |
| 2016-08-17 | $23.16 | $23.29 | $22.81 | $22.95 | $22.95 | 432,109 |
| 2016-08-16 | $22.97 | $23.25 | $22.97 | $23.19 | $23.19 | 304,588 |
| 2016-08-15 | $22.48 | $23.12 | $22.46 | $23.06 | $23.06 | 264,121 |
| 2016-08-12 | $22.37 | $22.52 | $22.32 | $22.47 | $22.47 | 201,659 |
| 2016-08-11 | $22.20 | $22.47 | $22.09 | $22.45 | $22.45 | 310,944 |
| 2016-08-10 | $22.02 | $22.22 | $21.91 | $22.02 | $22.02 | 201,565 |
| 2016-08-09 | $22.24 | $22.40 | $21.89 | $22.00 | $22.00 | 382,196 |
| 2016-08-08 | $22.33 | $22.59 | $22.12 | $22.21 | $22.21 | 508,775 |
| 2016-08-05 | $22.07 | $22.53 | $22.07 | $22.36 | $22.36 | 545,886 |
| 2016-08-04 | $22.17 | $22.28 | $21.84 | $21.88 | $21.88 | 233,964 |
| 2016-08-03 | $22.04 | $22.41 | $21.94 | $22.14 | $22.14 | 195,797 |
| 2016-08-02 | $22.50 | $22.82 | $22.01 | $22.04 | $22.04 | 278,418 |
| 2016-08-01 | $22.36 | $22.70 | $22.16 | $22.47 | $22.47 | 586,768 |
| 2016-07-29 | $22.34 | $22.50 | $21.88 | $22.33 | $22.33 | 374,712 |
| 2016-07-28 | $22.79 | $22.79 | $22.37 | $22.40 | $22.40 | 160,821 |
| 2016-07-27 | $22.89 | $23.02 | $22.55 | $22.75 | $22.75 | 487,720 |
| 2016-07-26 | $22.93 | $23.08 | $22.80 | $22.96 | $22.96 | 469,340 |
| 2016-07-25 | $23.01 | $23.33 | $22.82 | $22.99 | $22.99 | 547,791 |
| 2016-07-22 | $22.78 | $23.13 | $22.60 | $23.01 | $23.01 | 778,571 |
| 2016-07-21 | $23.44 | $23.65 | $22.20 | $22.73 | $22.73 | 1,655,209 |
| 2016-07-20 | $20.30 | $20.57 | $20.22 | $20.51 | $20.51 | 784,582 |
| 2016-07-19 | $20.59 | $20.94 | $20.24 | $20.26 | $20.26 | 510,827 |
| 2016-07-18 | $20.45 | $20.87 | $20.31 | $20.71 | $20.71 | 381,658 |
| 2016-07-15 | $20.74 | $20.82 | $20.50 | $20.51 | $20.51 | 213,312 |
| 2016-07-14 | $20.91 | $20.91 | $20.44 | $20.63 | $20.63 | 317,342 |
| 2016-07-13 | $20.94 | $20.99 | $20.51 | $20.58 | $20.58 | 315,096 |
| 2016-07-12 | $20.70 | $21.00 | $20.53 | $20.83 | $20.83 | 276,579 |
| 2016-07-11 | $20.04 | $20.53 | $20.02 | $20.49 | $20.49 | 254,309 |
| 2016-07-08 | $19.38 | $20.15 | $19.35 | $20.00 | $20.00 | 333,294 |
| 2016-07-07 | $19.00 | $19.39 | $18.83 | $19.05 | $19.05 | 234,377 |
| 2016-07-06 | $18.53 | $19.02 | $18.33 | $18.90 | $18.90 | 180,706 |
| 2016-07-05 | $19.02 | $19.02 | $18.52 | $18.63 | $18.63 | 178,944 |
| 2016-07-01 | $18.87 | $19.20 | $18.45 | $19.16 | $19.16 | 185,215 |
| 2016-06-30 | $18.49 | $18.92 | $18.27 | $18.92 | $18.92 | 280,246 |
| 2016-06-29 | $17.90 | $18.47 | $17.90 | $18.41 | $18.41 | 257,317 |
| 2016-06-28 | $17.84 | $18.00 | $17.52 | $17.81 | $17.81 | 236,611 |
| 2016-06-27 | $17.97 | $18.02 | $17.35 | $17.55 | $17.55 | 416,316 |
| 2016-06-24 | $18.58 | $18.66 | $18.18 | $18.28 | $18.28 | 1,284,549 |
| 2016-06-23 | $19.66 | $19.93 | $19.52 | $19.59 | $19.59 | 210,363 |
| 2016-06-22 | $19.45 | $19.58 | $19.30 | $19.37 | $19.37 | 234,424 |
| 2016-06-21 | $19.63 | $19.84 | $19.21 | $19.43 | $19.43 | 167,921 |
| 2016-06-20 | $19.72 | $19.98 | $19.57 | $19.66 | $19.66 | 142,558 |
| 2016-06-17 | $19.27 | $19.47 | $19.12 | $19.35 | $19.35 | 349,526 |
| 2016-06-16 | $19.01 | $19.32 | $18.81 | $19.23 | $19.23 | 157,723 |
| 2016-06-15 | $19.66 | $19.88 | $19.16 | $19.26 | $19.26 | 236,044 |
| 2016-06-14 | $19.47 | $19.65 | $19.32 | $19.52 | $19.52 | 158,827 |
| 2016-06-13 | $19.57 | $19.83 | $19.50 | $19.58 | $19.58 | 307,848 |
| 2016-06-10 | $19.69 | $19.84 | $19.43 | $19.61 | $19.61 | 154,882 |
| 2016-06-09 | $20.24 | $20.39 | $19.89 | $19.91 | $19.91 | 153,798 |
| 2016-06-08 | $20.24 | $20.38 | $20.10 | $20.34 | $20.34 | 176,614 |
| 2016-06-07 | $20.20 | $20.30 | $19.91 | $20.20 | $20.20 | 369,163 |
| 2016-06-06 | $19.81 | $20.35 | $19.74 | $20.23 | $20.23 | 447,270 |
| 2016-06-03 | $20.30 | $20.35 | $19.54 | $19.76 | $19.76 | 338,826 |
| 2016-06-02 | $20.18 | $20.46 | $20.17 | $20.45 | $20.45 | 217,958 |
| 2016-06-01 | $19.74 | $20.48 | $19.63 | $20.32 | $20.32 | 573,225 |
| 2016-05-31 | $19.48 | $19.83 | $19.48 | $19.81 | $19.81 | 336,942 |
| 2016-05-27 | $19.22 | $19.54 | $19.20 | $19.46 | $19.46 | 144,006 |
| 2016-05-26 | $19.13 | $19.23 | $19.01 | $19.16 | $19.16 | 201,382 |
| 2016-05-25 | $18.91 | $19.07 | $18.81 | $19.05 | $19.05 | 234,718 |
| 2016-05-24 | $18.68 | $19.05 | $18.59 | $18.90 | $18.90 | 316,802 |
| 2016-05-23 | $18.44 | $18.76 | $18.33 | $18.47 | $18.47 | 327,784 |
| 2016-05-20 | $18.00 | $18.55 | $18.00 | $18.43 | $18.43 | 401,726 |
| 2016-05-19 | $18.37 | $18.57 | $17.84 | $18.01 | $18.01 | 542,143 |
| 2016-05-18 | $18.84 | $18.99 | $18.44 | $18.55 | $18.55 | 366,446 |
| 2016-05-17 | $19.17 | $19.45 | $18.81 | $18.90 | $18.90 | 369,401 |
| 2016-05-16 | $18.80 | $19.43 | $18.80 | $19.25 | $19.25 | 392,654 |
| 2016-05-13 | $18.44 | $18.92 | $18.38 | $18.82 | $18.82 | 419,038 |
| 2016-05-12 | $19.05 | $19.13 | $18.19 | $18.54 | $18.54 | 269,486 |
| 2016-05-11 | $19.25 | $19.28 | $18.93 | $18.93 | $18.93 | 265,789 |
| 2016-05-10 | $19.06 | $19.31 | $18.88 | $19.26 | $19.26 | 503,617 |
| 2016-05-09 | $19.04 | $19.22 | $18.85 | $19.00 | $19.00 | 284,986 |
| 2016-05-06 | $18.87 | $19.11 | $18.64 | $19.08 | $19.08 | 463,235 |
| 2016-05-05 | $18.86 | $19.08 | $18.71 | $18.90 | $18.90 | 468,601 |
| 2016-05-04 | $18.50 | $19.03 | $18.50 | $18.72 | $18.72 | 411,742 |
| 2016-05-03 | $18.95 | $19.21 | $18.58 | $18.75 | $18.75 | 523,547 |
| 2016-05-02 | $18.85 | $19.24 | $18.73 | $19.10 | $19.10 | 865,733 |
| 2016-04-29 | $20.41 | $20.51 | $18.67 | $18.69 | $18.69 | 1,434,565 |
| 2016-04-28 | $20.76 | $20.97 | $20.40 | $20.49 | $20.49 | 431,338 |
| 2016-04-27 | $21.17 | $21.38 | $20.77 | $20.83 | $20.83 | 573,578 |
| 2016-04-26 | $21.25 | $21.39 | $21.09 | $21.30 | $21.30 | 646,790 |
| 2016-04-25 | $21.00 | $21.29 | $20.93 | $21.19 | $21.19 | 806,206 |
| 2016-04-22 | $20.91 | $21.71 | $20.54 | $21.02 | $21.02 | 1,390,596 |
| 2016-04-21 | $20.08 | $21.46 | $19.72 | $20.92 | $20.92 | 3,777,118 |
| 2016-04-20 | $27.37 | $27.40 | $26.73 | $27.10 | $27.10 | 341,579 |
| 2016-04-19 | $27.40 | $27.51 | $26.97 | $27.35 | $27.35 | 258,651 |
| 2016-04-18 | $26.78 | $27.57 | $26.63 | $27.18 | $27.18 | 292,074 |
| 2016-04-15 | $26.89 | $27.00 | $26.66 | $26.90 | $26.90 | 181,635 |
| 2016-04-14 | $26.89 | $26.96 | $26.43 | $26.94 | $26.94 | 172,734 |
| 2016-04-13 | $26.02 | $26.83 | $26.00 | $26.83 | $26.83 | 277,689 |
| 2016-04-12 | $25.38 | $26.01 | $25.37 | $25.75 | $25.75 | 225,771 |
| 2016-04-11 | $26.02 | $26.31 | $25.38 | $25.38 | $25.38 | 163,390 |
| 2016-04-08 | $25.45 | $26.04 | $25.45 | $25.83 | $25.83 | 128,440 |
| 2016-04-07 | $25.48 | $25.68 | $25.05 | $25.21 | $25.21 | 259,843 |
| 2016-04-06 | $25.57 | $25.78 | $25.31 | $25.70 | $25.70 | 113,352 |
| 2016-04-05 | $25.65 | $26.06 | $25.35 | $25.52 | $25.52 | 128,948 |
| 2016-04-04 | $26.36 | $26.67 | $25.78 | $25.94 | $25.94 | 267,914 |
| 2016-04-01 | $25.85 | $26.43 | $25.85 | $26.36 | $26.36 | 184,979 |
| 2016-03-31 | $25.79 | $26.38 | $25.79 | $26.15 | $26.15 | 158,627 |
| 2016-03-30 | $25.84 | $26.41 | $25.71 | $25.83 | $25.83 | 228,827 |
| 2016-03-29 | $24.25 | $25.81 | $24.25 | $25.64 | $25.64 | 297,709 |
| 2016-03-28 | $24.53 | $24.54 | $23.97 | $24.25 | $24.25 | 123,809 |
| 2016-03-24 | $23.92 | $24.46 | $23.68 | $24.40 | $24.40 | 206,120 |
| 2016-03-23 | $24.55 | $24.63 | $24.04 | $24.04 | $24.04 | 200,844 |
| 2016-03-22 | $24.88 | $25.11 | $24.54 | $24.61 | $24.61 | 220,827 |
| 2016-03-21 | $24.71 | $25.18 | $24.69 | $25.09 | $25.09 | 236,334 |
| 2016-03-18 | $24.83 | $25.24 | $24.56 | $24.68 | $24.68 | 481,762 |
| 2016-03-17 | $23.96 | $24.81 | $23.65 | $24.67 | $24.67 | 390,534 |
| 2016-03-16 | $23.92 | $24.16 | $23.73 | $24.00 | $24.00 | 220,404 |
| 2016-03-15 | $23.50 | $24.22 | $23.31 | $24.02 | $24.02 | 241,613 |
| 2016-03-14 | $23.87 | $24.11 | $23.46 | $23.68 | $23.68 | 182,252 |
| 2016-03-11 | $23.60 | $24.10 | $23.44 | $24.07 | $24.07 | 184,302 |
| 2016-03-10 | $24.30 | $24.44 | $23.22 | $23.33 | $23.33 | 485,117 |
| 2016-03-09 | $24.56 | $25.00 | $24.01 | $24.23 | $24.23 | 252,345 |
| 2016-03-08 | $24.83 | $25.11 | $24.46 | $24.50 | $24.50 | 291,811 |
| 2016-03-07 | $24.97 | $25.40 | $24.79 | $25.06 | $25.06 | 317,527 |
| 2016-03-04 | $24.91 | $25.31 | $24.82 | $25.09 | $25.09 | 355,586 |
| 2016-03-03 | $24.05 | $24.94 | $24.05 | $24.92 | $24.92 | 225,857 |
| 2016-03-02 | $23.96 | $24.33 | $23.85 | $24.05 | $24.05 | 370,535 |
| 2016-03-01 | $23.15 | $24.07 | $22.98 | $24.06 | $24.06 | 211,865 |
| 2016-02-29 | $22.89 | $23.44 | $22.83 | $22.95 | $22.95 | 393,062 |
| 2016-02-26 | $22.82 | $23.14 | $22.67 | $22.90 | $22.90 | 175,651 |
| 2016-02-25 | $22.56 | $22.82 | $22.42 | $22.71 | $22.71 | 212,494 |
| 2016-02-24 | $21.93 | $22.62 | $21.72 | $22.51 | $22.51 | 190,759 |
| 2016-02-23 | $22.77 | $23.07 | $22.21 | $22.22 | $22.22 | 245,497 |
| 2016-02-22 | $22.50 | $23.07 | $22.45 | $22.82 | $22.82 | 307,001 |
| 2016-02-19 | $21.71 | $22.62 | $21.63 | $22.32 | $22.32 | 247,846 |
| 2016-02-18 | $22.22 | $22.29 | $21.50 | $21.85 | $21.85 | 251,469 |
| 2016-02-17 | $22.20 | $22.32 | $21.99 | $22.00 | $22.00 | 284,593 |
| 2016-02-16 | $21.58 | $22.31 | $21.58 | $21.99 | $21.99 | 346,290 |
| 2016-02-12 | $20.61 | $21.49 | $20.61 | $21.33 | $21.33 | 361,244 |
| 2016-02-11 | $20.21 | $20.57 | $20.03 | $20.33 | $20.33 | 413,305 |
| 2016-02-10 | $20.82 | $21.22 | $20.58 | $20.60 | $20.60 | 339,923 |
| 2016-02-09 | $20.69 | $21.45 | $20.62 | $20.83 | $20.83 | 383,122 |
| 2016-02-08 | $20.90 | $21.45 | $20.55 | $21.06 | $21.06 | 416,560 |
| 2016-02-05 | $20.94 | $21.39 | $20.31 | $20.90 | $20.90 | 830,330 |
| 2016-02-04 | $24.15 | $25.32 | $21.68 | $22.32 | $22.32 | 1,114,550 |
| 2016-02-03 | $22.01 | $22.01 | $20.89 | $21.39 | $21.39 | 234,277 |
| 2016-02-02 | $21.56 | $21.88 | $21.36 | $21.59 | $21.59 | 318,736 |
| 2016-02-01 | $22.62 | $22.77 | $21.86 | $21.95 | $21.95 | 369,196 |
| 2016-01-29 | $21.89 | $22.84 | $21.66 | $22.84 | $22.84 | 434,120 |
| 2016-01-28 | $22.46 | $22.53 | $21.62 | $21.72 | $21.72 | 240,859 |
| 2016-01-27 | $22.78 | $22.82 | $22.10 | $22.29 | $22.29 | 174,821 |
| 2016-01-26 | $22.25 | $23.02 | $22.25 | $22.90 | $22.90 | 254,293 |
| 2016-01-25 | $22.54 | $22.84 | $21.98 | $22.07 | $22.07 | 235,746 |
| 2016-01-22 | $22.04 | $22.75 | $21.71 | $22.71 | $22.71 | 423,410 |
| 2016-01-21 | $21.95 | $22.00 | $21.37 | $21.58 | $21.58 | 568,959 |
| 2016-01-20 | $21.64 | $22.19 | $21.08 | $21.95 | $21.95 | 473,687 |
| 2016-01-19 | $22.26 | $22.34 | $21.80 | $21.96 | $21.96 | 375,401 |
| 2016-01-15 | $21.67 | $22.18 | $21.59 | $22.05 | $22.05 | 475,694 |
| 2016-01-14 | $21.87 | $22.32 | $21.17 | $22.32 | $22.32 | 617,182 |
| 2016-01-13 | $23.38 | $24.37 | $21.70 | $21.80 | $21.80 | 406,273 |
| 2016-01-12 | $23.80 | $24.11 | $22.99 | $23.66 | $23.66 | 211,881 |
| 2016-01-11 | $23.56 | $23.90 | $23.05 | $23.60 | $23.60 | 217,055 |
| 2016-01-08 | $24.42 | $24.42 | $23.41 | $23.46 | $23.46 | 273,982 |
| 2016-01-07 | $23.88 | $24.43 | $23.71 | $24.10 | $24.10 | 286,587 |
| 2016-01-06 | $24.69 | $24.92 | $24.37 | $24.39 | $24.39 | 170,042 |
| 2016-01-05 | $24.86 | $25.27 | $24.72 | $25.07 | $25.07 | 132,361 |
| 2016-01-04 | $25.10 | $25.22 | $24.66 | $24.73 | $24.73 | 249,608 |
| 2015-12-31 | $25.85 | $26.27 | $25.58 | $25.76 | $25.76 | 184,218 |
| 2015-12-30 | $26.36 | $26.41 | $25.88 | $25.91 | $25.91 | 152,495 |
| 2015-12-29 | $26.13 | $26.42 | $25.77 | $26.34 | $26.34 | 135,463 |
| 2015-12-28 | $26.36 | $26.51 | $25.83 | $25.92 | $25.92 | 180,495 |
| 2015-12-24 | $26.47 | $26.67 | $26.31 | $26.51 | $26.51 | 55,647 |
| 2015-12-23 | $25.86 | $26.48 | $25.69 | $26.44 | $26.44 | 187,479 |
| 2015-12-22 | $25.77 | $25.77 | $25.07 | $25.68 | $25.68 | 249,252 |
| 2015-12-21 | $25.75 | $26.00 | $25.27 | $25.61 | $25.61 | 271,526 |
| 2015-12-18 | $26.11 | $26.27 | $25.69 | $25.74 | $25.74 | 1,062,227 |
| 2015-12-17 | $26.96 | $27.12 | $26.28 | $26.28 | $26.28 | 209,634 |
| 2015-12-16 | $26.37 | $27.00 | $26.19 | $26.93 | $26.93 | 195,327 |
| 2015-12-15 | $25.95 | $26.61 | $25.78 | $26.19 | $26.19 | 328,273 |
| 2015-12-14 | $26.19 | $26.33 | $25.55 | $25.78 | $25.78 | 233,725 |
| 2015-12-11 | $26.50 | $26.74 | $25.76 | $26.12 | $26.12 | 270,777 |
| 2015-12-10 | $27.29 | $27.39 | $26.78 | $26.96 | $26.96 | 276,647 |
| 2015-12-09 | $28.21 | $28.23 | $27.22 | $27.32 | $27.32 | 213,258 |
| 2015-12-08 | $28.52 | $28.78 | $28.26 | $28.35 | $28.35 | 139,263 |
| 2015-12-07 | $28.84 | $28.85 | $28.30 | $28.75 | $28.75 | 174,899 |
| 2015-12-04 | $28.84 | $29.38 | $28.71 | $28.90 | $28.90 | 200,974 |
| 2015-12-03 | $29.40 | $29.61 | $28.44 | $28.61 | $28.61 | 207,785 |
| 2015-12-02 | $30.07 | $30.08 | $29.25 | $29.33 | $29.33 | 136,484 |
| 2015-12-01 | $29.36 | $29.99 | $28.81 | $29.96 | $29.96 | 492,266 |
| 2015-11-30 | $29.09 | $29.52 | $29.06 | $29.29 | $29.29 | 202,703 |
| 2015-11-27 | $28.94 | $29.20 | $28.94 | $29.10 | $29.10 | 57,273 |
| 2015-11-25 | $28.89 | $29.12 | $28.72 | $29.01 | $29.01 | 110,268 |
| 2015-11-24 | $28.83 | $28.92 | $28.26 | $28.78 | $28.78 | 196,598 |
| 2015-11-23 | $28.96 | $29.21 | $28.79 | $28.99 | $28.99 | 117,256 |
| 2015-11-20 | $29.00 | $29.21 | $28.86 | $29.05 | $29.05 | 174,073 |
| 2015-11-19 | $28.70 | $28.99 | $28.58 | $28.85 | $28.85 | 268,313 |
| 2015-11-18 | $28.90 | $28.90 | $28.51 | $28.86 | $28.86 | 213,598 |
| 2015-11-17 | $28.52 | $29.00 | $28.30 | $28.67 | $28.67 | 234,991 |
| 2015-11-16 | $28.01 | $28.41 | $27.84 | $28.38 | $28.38 | 265,932 |
| 2015-11-13 | $28.08 | $28.23 | $27.55 | $28.00 | $28.00 | 688,711 |
| 2015-11-12 | $28.66 | $28.77 | $28.01 | $28.11 | $28.11 | 416,015 |
| 2015-11-11 | $29.33 | $29.41 | $28.88 | $28.89 | $28.89 | 257,746 |
| 2015-11-10 | $29.53 | $29.81 | $28.99 | $29.24 | $29.24 | 354,418 |
| 2015-11-09 | $30.00 | $30.25 | $29.30 | $29.55 | $29.55 | 329,037 |
| 2015-11-06 | $29.16 | $30.21 | $29.08 | $30.11 | $30.11 | 213,115 |
| 2015-11-05 | $29.01 | $29.38 | $28.83 | $29.04 | $29.04 | 241,428 |
| 2015-11-04 | $29.16 | $29.25 | $28.78 | $29.20 | $29.20 | 181,220 |
| 2015-11-03 | $29.27 | $29.34 | $28.78 | $28.96 | $28.96 | 231,586 |
| 2015-11-02 | $28.98 | $29.41 | $28.80 | $29.36 | $29.36 | 390,636 |
| 2015-10-30 | $28.99 | $29.23 | $28.75 | $28.97 | $28.97 | 254,241 |
| 2015-10-29 | $29.08 | $29.32 | $28.42 | $28.98 | $28.98 | 270,385 |
| 2015-10-28 | $28.81 | $29.11 | $28.72 | $29.04 | $29.04 | 481,395 |
| 2015-10-27 | $28.46 | $28.78 | $28.15 | $28.72 | $28.72 | 392,758 |
| 2015-10-26 | $28.69 | $28.75 | $27.93 | $28.59 | $28.59 | 399,815 |
| 2015-10-23 | $27.97 | $28.90 | $27.77 | $28.69 | $28.69 | 573,050 |
| 2015-10-22 | $26.56 | $29.20 | $26.33 | $27.55 | $27.55 | 1,589,976 |
| 2015-10-21 | $23.21 | $23.34 | $22.73 | $22.79 | $22.79 | 299,378 |
| 2015-10-20 | $22.69 | $23.29 | $22.62 | $23.24 | $23.24 | 336,481 |
| 2015-10-19 | $22.43 | $23.15 | $22.17 | $22.62 | $22.62 | 437,663 |
| 2015-10-16 | $24.53 | $24.53 | $22.39 | $22.44 | $22.44 | 735,334 |
| 2015-10-15 | $24.42 | $24.98 | $24.16 | $24.97 | $24.97 | 264,164 |
| 2015-10-14 | $24.35 | $24.75 | $24.20 | $24.25 | $24.25 | 170,266 |
| 2015-10-13 | $24.58 | $24.83 | $24.30 | $24.33 | $24.33 | 128,571 |
| 2015-10-12 | $24.71 | $24.89 | $24.51 | $24.73 | $24.73 | 125,029 |
| 2015-10-09 | $24.45 | $24.76 | $24.45 | $24.64 | $24.64 | 264,981 |
| 2015-10-08 | $24.06 | $24.58 | $24.06 | $24.45 | $24.45 | 168,209 |
| 2015-10-07 | $23.39 | $24.20 | $23.30 | $24.08 | $24.08 | 349,151 |
| 2015-10-06 | $23.32 | $23.73 | $23.08 | $23.30 | $23.30 | 260,451 |
| 2015-10-05 | $22.23 | $23.43 | $22.23 | $23.39 | $23.39 | 353,804 |
| 2015-10-02 | $21.92 | $22.17 | $21.64 | $22.00 | $22.00 | 561,056 |
| 2015-10-01 | $22.48 | $22.63 | $21.94 | $22.21 | $22.21 | 78,765 |
| 2015-09-30 | $22.30 | $22.53 | $21.99 | $22.47 | $22.47 | 97,765 |
| 2015-09-29 | $21.91 | $22.23 | $21.67 | $22.12 | $22.12 | 422,183 |
| 2015-09-28 | $22.97 | $22.99 | $21.75 | $21.84 | $21.84 | 404,753 |
| 2015-09-25 | $23.45 | $23.50 | $23.03 | $23.14 | $23.14 | 222,366 |
| 2015-09-24 | $22.93 | $23.28 | $22.93 | $23.23 | $23.23 | 222,024 |
| 2015-09-23 | $23.28 | $23.47 | $23.07 | $23.17 | $23.17 | 254,332 |
| 2015-09-22 | $23.59 | $23.71 | $23.23 | $23.28 | $23.28 | 228,182 |
| 2015-09-21 | $24.00 | $24.26 | $23.83 | $23.94 | $23.94 | 250,133 |
| 2015-09-18 | $24.48 | $24.58 | $23.73 | $23.80 | $23.80 | 390,298 |
| 2015-09-17 | $24.89 | $25.19 | $24.84 | $24.90 | $24.90 | 253,746 |
| 2015-09-16 | $24.77 | $25.00 | $24.70 | $24.90 | $24.90 | 219,396 |
| 2015-09-15 | $24.86 | $24.94 | $24.58 | $24.77 | $24.77 | 251,941 |
| 2015-09-14 | $24.99 | $25.26 | $24.75 | $24.77 | $24.77 | 298,081 |
| 2015-09-11 | $24.80 | $25.02 | $24.70 | $24.98 | $24.98 | 222,038 |
| 2015-09-10 | $24.90 | $25.08 | $24.75 | $24.87 | $24.87 | 261,470 |
| 2015-09-09 | $25.17 | $25.27 | $24.86 | $25.00 | $25.00 | 301,998 |
| 2015-09-08 | $24.92 | $25.12 | $24.71 | $25.02 | $25.02 | 331,819 |
TrueBlue Inc (TBI) News Headlines
Recent TrueBlue Inc (TBI) News
Similar Companies to TrueBlue Inc (TBI) in the Staffing & Employment Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Kforce Inc | KFRC | Staffing & Employment Services | Industrials | 151,000 |
| Automatic Data Processing Inc | ADP | Staffing & Employment Services | Industrials | 60,000 |
| Robert Half International Inc | RHI | Staffing & Employment Services | Industrials | 53,000 |
| Kelly Services Inc - Class A | KELYA | Staffing & Employment Services | Industrials | 40,838 |
| ManpowerGroup | MAN | Staffing & Employment Services | Industrials | 40,000 |
| 51Job Inc | JOBS | Staffing & Employment Services | Industrials | 33,700 |
| ASGN Inc | ASGN | Staffing & Employment Services | Industrials | 21,000 |
| Cross Country Healthcares Inc | CCRN | Staffing & Employment Services | Industrials | 16,000 |
| Paychex Inc | PAYX | Staffing & Employment Services | Industrials | 11,400 |
| Insperity Inc | NSP | Staffing & Employment Services | Industrials | 8,700 |