Thermon Group Holdings Inc (THR) Exchange: NYSE
Data as of May 2, 2025
$26.28 ($0.09) 0.34%
Thermon Group Holdings Inc - Daily Information
Click for more stock information on Thermon Group Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.99 |
| Previous Close | $26.28 |
| High | $26.38 |
| Low | $25.73 |
| Adjusted Open | $25.99 |
| Previous Adjusted Close | $26.28 |
| Adjusted High | $26.38 |
| Adjusted Low | $25.73 |
About Thermon Group Holdings Inc (THR)
Thermon Group Holdings, Inc. is a provider of engineered thermal solutions for process industries. The Company products include a range of electric heat tracing cables, steam tracing components, and tubing bundles, as well as instrument and control products, including self-regulating and power limiting heating cables, which automatically increase or decrease heat output as pipe temperature changes; mineral insulated (MI), cable, which is a high performance heat tracing cable for generating high temperatures that is used in harsh environments; heat traced tube bundles for environmental gas sampling systems; heat transfer compounds and steam tracers for steam tracing solutions; control and monitoring systems for electric tracing of pipes, tanks, hoppers and instrument sampling systems, and turnkey solutions that provide customers with complete solutions for heat tracing, including design, optimization, installation and ongoing maintenance.
Invest in Thermon Group Holdings Inc (THR)
Historical Stock Data for Thermon Group Holdings Inc (THR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $25.99 | $26.38 | $25.73 | $26.28 | $26.28 | 81,922 |
| 2025-04-24 | $25.50 | $26.23 | $25.50 | $26.19 | $26.19 | 116,062 |
| 2025-04-23 | $25.98 | $26.24 | $25.36 | $25.46 | $25.46 | 143,151 |
| 2025-04-22 | $24.52 | $25.16 | $24.11 | $25.02 | $25.02 | 132,618 |
| 2025-04-21 | $24.67 | $24.69 | $23.88 | $24.08 | $24.08 | 110,669 |
| 2025-04-17 | $24.80 | $25.13 | $24.57 | $24.91 | $24.91 | 118,772 |
| 2025-04-16 | $24.90 | $25.05 | $24.34 | $24.82 | $24.82 | 128,908 |
| 2025-04-15 | $24.77 | $25.36 | $24.77 | $25.01 | $25.01 | 94,332 |
| 2025-04-14 | $25.30 | $25.56 | $24.61 | $24.90 | $24.90 | 98,491 |
| 2025-04-11 | $24.17 | $25.00 | $23.96 | $24.86 | $24.86 | 131,214 |
| 2025-04-10 | $24.66 | $25.07 | $23.94 | $24.41 | $24.41 | 151,821 |
| 2025-04-09 | $23.40 | $25.78 | $23.05 | $25.40 | $25.40 | 388,701 |
| 2025-04-08 | $25.47 | $25.76 | $23.28 | $23.60 | $23.60 | 201,328 |
| 2025-04-07 | $24.07 | $26.10 | $23.47 | $24.59 | $24.59 | 328,876 |
| 2025-04-04 | $24.68 | $25.22 | $24.10 | $25.06 | $25.06 | 237,288 |
| 2025-04-03 | $27.39 | $27.53 | $25.89 | $25.97 | $25.97 | 174,694 |
| 2025-04-02 | $27.70 | $28.96 | $27.70 | $28.83 | $28.83 | 201,343 |
| 2025-04-01 | $27.64 | $28.26 | $27.64 | $28.14 | $28.14 | 201,065 |
| 2025-03-31 | $27.95 | $28.14 | $27.63 | $27.85 | $27.85 | 241,961 |
| 2025-03-28 | $28.82 | $29.16 | $27.93 | $28.40 | $28.40 | 119,401 |
| 2025-03-27 | $29.55 | $29.55 | $28.53 | $28.95 | $28.95 | 122,542 |
| 2025-03-26 | $30.39 | $30.65 | $29.13 | $29.48 | $29.48 | 129,519 |
| 2025-03-25 | $30.34 | $30.70 | $29.95 | $30.28 | $30.28 | 213,787 |
| 2025-03-24 | $29.67 | $30.53 | $29.54 | $30.46 | $30.46 | 214,530 |
| 2025-03-21 | $29.45 | $29.77 | $29.02 | $29.31 | $29.31 | 317,706 |
| 2025-03-20 | $29.52 | $30.04 | $29.44 | $29.85 | $29.85 | 169,934 |
| 2025-03-19 | $30.02 | $30.40 | $29.60 | $29.95 | $29.95 | 186,400 |
| 2025-03-18 | $29.57 | $30.04 | $29.38 | $29.89 | $29.89 | 181,307 |
| 2025-03-17 | $29.51 | $29.73 | $29.43 | $29.73 | $29.73 | 129,570 |
| 2025-03-14 | $28.73 | $29.62 | $28.46 | $29.60 | $29.60 | 322,223 |
| 2025-03-13 | $28.87 | $28.94 | $28.40 | $28.41 | $28.41 | 260,866 |
| 2025-03-12 | $29.44 | $29.51 | $28.29 | $28.81 | $28.81 | 220,744 |
| 2025-03-11 | $28.40 | $29.25 | $28.36 | $29.22 | $29.22 | 287,176 |
| 2025-03-10 | $28.11 | $28.74 | $28.11 | $28.36 | $28.36 | 274,166 |
| 2025-03-07 | $28.04 | $28.57 | $27.72 | $28.54 | $28.54 | 266,695 |
| 2025-03-06 | $27.85 | $28.09 | $27.50 | $28.04 | $28.04 | 274,771 |
| 2025-03-05 | $28.37 | $28.60 | $27.59 | $28.14 | $28.14 | 191,600 |
| 2025-03-04 | $28.19 | $28.95 | $28.08 | $28.42 | $28.42 | 560,241 |
| 2025-03-03 | $29.53 | $29.92 | $28.62 | $28.64 | $28.64 | 203,186 |
| 2025-02-28 | $29.27 | $29.51 | $29.01 | $29.50 | $29.50 | 237,326 |
| 2025-02-27 | $29.89 | $30.03 | $29.10 | $29.32 | $29.32 | 195,437 |
| 2025-02-26 | $30.01 | $30.55 | $29.91 | $29.96 | $29.96 | 354,379 |
| 2025-02-25 | $28.57 | $29.63 | $28.57 | $29.54 | $29.54 | 227,999 |
| 2025-02-24 | $28.91 | $28.96 | $28.39 | $28.41 | $28.41 | 228,500 |
| 2025-02-21 | $29.94 | $29.94 | $28.72 | $28.80 | $28.80 | 227,922 |
| 2025-02-20 | $29.49 | $29.92 | $28.99 | $29.63 | $29.63 | 166,186 |
| 2025-02-19 | $29.49 | $29.88 | $29.07 | $29.60 | $29.60 | 211,415 |
| 2025-02-18 | $30.00 | $30.13 | $29.57 | $29.76 | $29.76 | 186,927 |
| 2025-02-14 | $30.19 | $30.32 | $29.58 | $29.81 | $29.81 | 170,060 |
| 2025-02-13 | $29.73 | $30.15 | $29.26 | $29.95 | $29.95 | 124,042 |
| 2025-02-12 | $29.80 | $29.83 | $29.05 | $29.41 | $29.41 | 208,835 |
| 2025-02-11 | $28.30 | $30.44 | $28.30 | $30.43 | $30.43 | 278,433 |
| 2025-02-10 | $27.72 | $28.98 | $27.05 | $28.54 | $28.54 | 273,097 |
| 2025-02-07 | $26.58 | $27.84 | $26.05 | $27.52 | $27.52 | 304,863 |
| 2025-02-06 | $28.87 | $29.96 | $25.76 | $26.52 | $26.52 | 312,045 |
| 2025-02-05 | $27.30 | $27.33 | $26.88 | $26.95 | $26.95 | 192,530 |
| 2025-02-04 | $27.14 | $27.48 | $27.08 | $27.17 | $27.17 | 180,228 |
| 2025-02-03 | $26.89 | $27.47 | $26.45 | $27.29 | $27.29 | 181,037 |
| 2025-01-31 | $28.22 | $28.25 | $27.66 | $27.68 | $27.68 | 203,128 |
| 2025-01-30 | $28.81 | $29.00 | $27.94 | $28.15 | $28.15 | 124,061 |
| 2025-01-29 | $28.06 | $28.49 | $27.95 | $28.46 | $28.46 | 154,484 |
| 2025-01-28 | $29.04 | $29.06 | $27.89 | $28.04 | $28.04 | 152,528 |
| 2025-01-27 | $29.25 | $29.37 | $28.77 | $28.98 | $28.98 | 151,202 |
| 2025-01-24 | $29.95 | $30.08 | $29.42 | $29.51 | $29.51 | 90,160 |
| 2025-01-23 | $29.71 | $30.17 | $29.71 | $29.94 | $29.94 | 101,228 |
| 2025-01-22 | $29.88 | $30.61 | $29.76 | $29.89 | $29.89 | 105,161 |
| 2025-01-21 | $29.75 | $30.46 | $29.56 | $29.87 | $29.87 | 105,611 |
| 2025-01-17 | $29.56 | $29.78 | $29.02 | $29.34 | $29.34 | 135,689 |
| 2025-01-16 | $28.83 | $29.22 | $28.77 | $29.17 | $29.17 | 106,201 |
| 2025-01-15 | $29.40 | $29.60 | $28.90 | $28.95 | $28.95 | 82,067 |
| 2025-01-14 | $28.57 | $29.08 | $28.17 | $28.61 | $28.61 | 129,149 |
| 2025-01-13 | $27.17 | $28.43 | $27.17 | $28.27 | $28.27 | 112,745 |
| 2025-01-10 | $28.34 | $28.34 | $27.36 | $27.65 | $27.65 | 156,019 |
| 2025-01-08 | $28.52 | $28.87 | $28.08 | $28.61 | $28.61 | 83,890 |
| 2025-01-07 | $29.23 | $29.24 | $28.67 | $28.82 | $28.82 | 101,330 |
| 2025-01-06 | $29.39 | $29.70 | $29.05 | $29.15 | $29.15 | 149,555 |
| 2025-01-03 | $28.50 | $29.34 | $28.48 | $29.31 | $29.31 | 137,912 |
| 2025-01-02 | $28.96 | $29.20 | $28.32 | $28.50 | $28.50 | 97,915 |
| 2024-12-31 | $28.78 | $29.15 | $28.52 | $28.77 | $28.77 | 97,749 |
| 2024-12-30 | $28.44 | $28.75 | $28.19 | $28.48 | $28.48 | 83,979 |
| 2024-12-27 | $28.72 | $29.01 | $28.18 | $28.62 | $28.62 | 148,607 |
| 2024-12-26 | $28.80 | $29.14 | $28.75 | $29.04 | $29.04 | 60,822 |
| 2024-12-24 | $28.59 | $28.91 | $28.38 | $28.85 | $28.85 | 123,870 |
| 2024-12-23 | $28.67 | $28.94 | $28.33 | $28.62 | $28.62 | 104,224 |
| 2024-12-20 | $28.60 | $29.54 | $28.49 | $28.71 | $28.71 | 310,524 |
| 2024-12-19 | $29.70 | $30.04 | $28.78 | $29.09 | $29.09 | 247,668 |
| 2024-12-18 | $30.99 | $31.09 | $29.23 | $29.39 | $29.39 | 179,023 |
| 2024-12-17 | $31.47 | $31.50 | $30.60 | $30.60 | $30.60 | 189,682 |
| 2024-12-16 | $31.79 | $32.23 | $31.39 | $31.65 | $31.65 | 156,582 |
| 2024-12-13 | $31.78 | $32.25 | $31.48 | $32.00 | $32.00 | 190,682 |
| 2024-12-12 | $32.38 | $32.55 | $31.76 | $32.03 | $32.03 | 278,317 |
| 2024-12-11 | $32.91 | $33.25 | $32.32 | $32.32 | $32.32 | 240,285 |
| 2024-12-10 | $31.71 | $32.23 | $30.95 | $31.92 | $31.92 | 244,871 |
| 2024-12-09 | $32.13 | $32.56 | $31.63 | $31.63 | $31.63 | 142,119 |
| 2024-12-06 | $32.39 | $32.90 | $31.62 | $31.97 | $31.97 | 220,287 |
| 2024-12-05 | $31.85 | $32.52 | $31.58 | $32.05 | $32.05 | 176,625 |
| 2024-12-04 | $31.96 | $32.55 | $31.66 | $31.91 | $31.91 | 166,281 |
| 2024-12-03 | $32.21 | $32.40 | $31.77 | $31.93 | $31.93 | 156,081 |
| 2024-12-02 | $31.74 | $32.58 | $31.47 | $32.16 | $32.16 | 201,982 |
| 2024-11-29 | $31.88 | $32.12 | $31.47 | $31.56 | $31.56 | 98,299 |
| 2024-11-27 | $31.83 | $32.18 | $31.30 | $31.70 | $31.70 | 209,252 |
| 2024-11-26 | $32.23 | $32.57 | $31.42 | $31.73 | $31.73 | 282,283 |
| 2024-11-25 | $32.11 | $32.60 | $31.76 | $32.24 | $32.24 | 274,455 |
| 2024-11-22 | $31.41 | $31.99 | $31.00 | $31.97 | $31.97 | 223,467 |
| 2024-11-21 | $31.00 | $31.56 | $30.45 | $31.18 | $31.18 | 211,472 |
| 2024-11-20 | $30.59 | $30.85 | $29.79 | $30.84 | $30.84 | 288,930 |
| 2024-11-19 | $30.45 | $30.96 | $30.30 | $30.77 | $30.77 | 390,591 |
| 2024-11-18 | $29.89 | $30.89 | $29.77 | $30.78 | $30.78 | 286,619 |
| 2024-11-15 | $29.79 | $29.79 | $28.84 | $29.71 | $29.71 | 161,889 |
| 2024-11-14 | $30.12 | $30.13 | $29.34 | $29.61 | $29.61 | 169,128 |
| 2024-11-13 | $29.85 | $30.70 | $29.58 | $29.89 | $29.89 | 217,084 |
| 2024-11-12 | $29.37 | $29.64 | $28.83 | $29.46 | $29.46 | 348,197 |
| 2024-11-11 | $28.77 | $29.75 | $28.59 | $29.44 | $29.44 | 237,136 |
| 2024-11-08 | $29.20 | $29.20 | $27.10 | $28.45 | $28.45 | 370,634 |
| 2024-11-07 | $25.83 | $29.25 | $25.83 | $29.03 | $29.03 | 304,981 |
| 2024-11-06 | $28.60 | $29.89 | $28.60 | $29.44 | $29.44 | 360,776 |
| 2024-11-05 | $26.17 | $27.00 | $26.14 | $26.95 | $26.95 | 181,745 |
| 2024-11-04 | $26.46 | $26.89 | $26.19 | $26.22 | $26.22 | 139,814 |
| 2024-11-01 | $26.34 | $26.84 | $26.05 | $26.41 | $26.41 | 187,759 |
| 2024-10-31 | $26.66 | $26.73 | $26.11 | $26.21 | $26.21 | 113,825 |
| 2024-10-30 | $26.65 | $27.06 | $26.38 | $26.61 | $26.61 | 202,682 |
| 2024-10-29 | $27.23 | $27.50 | $26.76 | $26.79 | $26.79 | 96,610 |
| 2024-10-28 | $27.00 | $27.72 | $26.85 | $27.54 | $27.54 | 117,835 |
| 2024-10-25 | $27.26 | $27.43 | $26.78 | $26.90 | $26.90 | 209,655 |
| 2024-10-24 | $27.68 | $27.78 | $26.75 | $26.98 | $26.98 | 132,795 |
| 2024-10-23 | $27.55 | $27.99 | $27.27 | $27.66 | $27.66 | 78,035 |
| 2024-10-22 | $28.05 | $28.13 | $27.61 | $27.63 | $27.63 | 137,558 |
| 2024-10-21 | $28.32 | $28.50 | $27.98 | $28.08 | $28.08 | 91,905 |
| 2024-10-18 | $29.13 | $29.18 | $28.35 | $28.37 | $28.37 | 63,175 |
| 2024-10-17 | $29.04 | $29.05 | $28.76 | $29.01 | $29.01 | 104,105 |
| 2024-10-16 | $29.01 | $29.36 | $28.73 | $28.95 | $28.95 | 182,460 |
| 2024-10-15 | $28.83 | $29.24 | $28.47 | $28.63 | $28.63 | 78,732 |
| 2024-10-14 | $28.68 | $28.97 | $28.54 | $28.79 | $28.79 | 60,256 |
| 2024-10-11 | $28.20 | $28.83 | $28.20 | $28.80 | $28.80 | 69,198 |
| 2024-10-10 | $28.06 | $28.48 | $27.84 | $28.28 | $28.28 | 74,676 |
| 2024-10-09 | $28.35 | $29.02 | $28.35 | $28.44 | $28.44 | 56,511 |
| 2024-10-08 | $28.67 | $28.67 | $28.13 | $28.38 | $28.38 | 77,392 |
| 2024-10-07 | $28.30 | $28.62 | $28.15 | $28.54 | $28.54 | 173,342 |
| 2024-10-04 | $28.60 | $28.80 | $28.44 | $28.56 | $28.56 | 107,262 |
| 2024-10-03 | $28.72 | $28.72 | $28.19 | $28.40 | $28.40 | 105,045 |
| 2024-10-02 | $29.27 | $29.51 | $28.96 | $28.98 | $28.98 | 75,196 |
| 2024-10-01 | $29.86 | $29.86 | $29.25 | $29.49 | $29.49 | 79,296 |
| 2024-09-30 | $29.66 | $30.20 | $29.37 | $29.84 | $29.84 | 203,179 |
| 2024-09-27 | $29.53 | $29.99 | $29.24 | $29.85 | $29.85 | 95,480 |
| 2024-09-26 | $29.38 | $29.40 | $28.88 | $29.20 | $29.20 | 102,471 |
| 2024-09-25 | $29.63 | $29.63 | $28.75 | $28.77 | $28.77 | 121,037 |
| 2024-09-24 | $29.80 | $29.85 | $29.51 | $29.56 | $29.56 | 88,460 |
| 2024-09-23 | $30.06 | $30.31 | $29.69 | $29.82 | $29.82 | 68,614 |
| 2024-09-20 | $30.35 | $31.11 | $29.98 | $29.99 | $29.99 | 387,918 |
| 2024-09-19 | $30.93 | $30.99 | $30.31 | $30.75 | $30.75 | 111,198 |
| 2024-09-18 | $29.75 | $30.65 | $29.63 | $30.00 | $30.00 | 188,356 |
| 2024-09-17 | $29.38 | $30.39 | $29.33 | $29.89 | $29.89 | 126,651 |
| 2024-09-16 | $29.13 | $29.30 | $28.87 | $28.93 | $28.93 | 65,320 |
| 2024-09-13 | $28.65 | $29.14 | $28.30 | $28.85 | $28.85 | 69,051 |
| 2024-09-12 | $28.11 | $28.63 | $27.74 | $28.13 | $28.13 | 68,209 |
| 2024-09-11 | $27.01 | $27.93 | $26.50 | $27.79 | $27.79 | 168,722 |
| 2024-09-10 | $27.83 | $27.83 | $27.01 | $27.31 | $27.31 | 110,455 |
| 2024-09-09 | $27.86 | $28.12 | $27.55 | $27.64 | $27.64 | 85,033 |
| 2024-09-06 | $28.71 | $28.81 | $27.55 | $27.70 | $27.70 | 112,628 |
| 2024-09-05 | $28.93 | $28.93 | $28.24 | $28.61 | $28.61 | 102,086 |
| 2024-09-04 | $28.98 | $29.11 | $28.48 | $28.74 | $28.74 | 111,142 |
| 2024-09-03 | $31.01 | $31.01 | $28.98 | $29.03 | $29.03 | 145,869 |
| 2024-08-30 | $30.84 | $31.52 | $30.83 | $31.43 | $31.43 | 131,413 |
| 2024-08-29 | $30.57 | $31.04 | $29.90 | $30.91 | $30.91 | 88,405 |
| 2024-08-28 | $30.45 | $30.68 | $30.24 | $30.24 | $30.24 | 73,206 |
| 2024-08-27 | $30.54 | $30.74 | $30.25 | $30.45 | $30.45 | 57,353 |
| 2024-08-26 | $31.16 | $31.35 | $30.49 | $30.62 | $30.62 | 78,085 |
| 2024-08-23 | $30.13 | $31.22 | $29.99 | $30.79 | $30.79 | 82,852 |
| 2024-08-22 | $29.72 | $30.30 | $29.58 | $29.81 | $29.81 | 48,302 |
| 2024-08-21 | $29.64 | $29.92 | $29.50 | $29.82 | $29.82 | 71,396 |
| 2024-08-20 | $29.90 | $29.91 | $29.02 | $29.36 | $29.36 | 86,502 |
| 2024-08-19 | $29.78 | $30.06 | $29.50 | $29.85 | $29.85 | 69,535 |
| 2024-08-16 | $29.70 | $30.16 | $29.55 | $29.65 | $29.65 | 79,331 |
| 2024-08-15 | $30.09 | $30.13 | $29.64 | $29.70 | $29.70 | 77,436 |
| 2024-08-14 | $29.15 | $29.50 | $28.72 | $29.27 | $29.27 | 104,981 |
| 2024-08-13 | $28.53 | $29.15 | $28.13 | $28.92 | $28.92 | 90,202 |
| 2024-08-12 | $28.32 | $28.32 | $27.45 | $28.20 | $28.20 | 178,033 |
| 2024-08-09 | $29.09 | $29.20 | $28.15 | $28.39 | $28.39 | 141,367 |
| 2024-08-08 | $29.38 | $29.64 | $28.53 | $29.12 | $29.12 | 204,270 |
| 2024-08-07 | $30.00 | $31.74 | $29.12 | $29.15 | $29.15 | 269,093 |
| 2024-08-06 | $29.02 | $29.61 | $28.77 | $29.18 | $29.18 | 147,612 |
| 2024-08-05 | $28.21 | $29.12 | $27.83 | $29.07 | $29.07 | 226,852 |
| 2024-08-02 | $29.81 | $29.94 | $29.12 | $29.81 | $29.81 | 143,640 |
| 2024-08-01 | $32.66 | $32.94 | $30.45 | $31.19 | $31.19 | 179,111 |
| 2024-07-31 | $32.74 | $33.70 | $32.14 | $32.81 | $32.81 | 126,434 |
| 2024-07-30 | $32.57 | $32.97 | $32.00 | $32.42 | $32.42 | 74,059 |
| 2024-07-29 | $33.43 | $33.73 | $32.30 | $32.32 | $32.32 | 84,207 |
| 2024-07-26 | $33.67 | $33.74 | $32.70 | $33.32 | $33.32 | 126,176 |
| 2024-07-25 | $32.54 | $33.19 | $32.08 | $32.83 | $32.83 | 155,364 |
| 2024-07-24 | $33.00 | $33.58 | $32.43 | $32.50 | $32.50 | 120,879 |
| 2024-07-23 | $32.60 | $33.80 | $32.27 | $33.40 | $33.40 | 161,925 |
| 2024-07-22 | $32.47 | $32.86 | $31.94 | $32.76 | $32.76 | 164,629 |
| 2024-07-19 | $32.84 | $32.85 | $32.33 | $32.48 | $32.48 | 112,602 |
| 2024-07-18 | $33.07 | $34.36 | $32.26 | $32.69 | $32.69 | 137,262 |
| 2024-07-17 | $33.78 | $34.14 | $33.00 | $33.38 | $33.38 | 204,313 |
| 2024-07-16 | $32.19 | $34.13 | $32.18 | $34.05 | $34.05 | 181,177 |
| 2024-07-15 | $31.17 | $32.38 | $30.96 | $31.87 | $31.87 | 235,381 |
| 2024-07-12 | $30.98 | $31.53 | $30.71 | $30.73 | $30.73 | 109,000 |
| 2024-07-11 | $30.21 | $31.01 | $29.87 | $30.45 | $30.45 | 153,229 |
| 2024-07-10 | $29.37 | $29.45 | $28.95 | $29.38 | $29.38 | 93,415 |
| 2024-07-09 | $29.20 | $29.43 | $28.99 | $29.21 | $29.21 | 91,200 |
| 2024-07-08 | $29.55 | $29.83 | $29.16 | $29.20 | $29.20 | 114,838 |
| 2024-07-05 | $30.00 | $30.07 | $29.17 | $29.24 | $29.24 | 89,692 |
| 2024-07-03 | $30.24 | $30.41 | $29.92 | $30.07 | $30.07 | 47,618 |
| 2024-07-02 | $29.76 | $30.13 | $29.75 | $30.03 | $30.03 | 114,901 |
| 2024-07-01 | $30.80 | $30.80 | $29.70 | $29.74 | $29.74 | 157,491 |
| 2024-06-28 | $30.77 | $31.17 | $30.30 | $30.76 | $30.76 | 617,727 |
| 2024-06-27 | $30.23 | $30.68 | $30.13 | $30.36 | $30.36 | 149,834 |
| 2024-06-26 | $29.91 | $30.31 | $29.91 | $30.07 | $30.07 | 200,283 |
| 2024-06-25 | $29.32 | $29.95 | $29.03 | $29.91 | $29.91 | 271,116 |
| 2024-06-24 | $28.93 | $29.84 | $28.93 | $29.59 | $29.59 | 223,694 |
| 2024-06-21 | $29.13 | $29.27 | $28.72 | $28.85 | $28.85 | 280,684 |
| 2024-06-20 | $28.58 | $29.15 | $28.58 | $29.14 | $29.14 | 202,878 |
| 2024-06-18 | $29.09 | $29.29 | $28.70 | $28.85 | $28.85 | 127,223 |
| 2024-06-17 | $28.95 | $29.41 | $28.57 | $29.18 | $29.18 | 116,524 |
| 2024-06-14 | $30.16 | $30.36 | $28.86 | $29.00 | $29.00 | 198,143 |
| 2024-06-13 | $30.70 | $30.89 | $30.15 | $30.59 | $30.59 | 182,087 |
| 2024-06-12 | $31.08 | $31.41 | $30.85 | $30.86 | $30.86 | 154,056 |
| 2024-06-11 | $30.39 | $30.59 | $30.01 | $30.10 | $30.10 | 133,771 |
| 2024-06-10 | $30.01 | $30.80 | $29.65 | $30.62 | $30.62 | 161,901 |
| 2024-06-07 | $30.27 | $30.60 | $29.76 | $30.15 | $30.15 | 214,363 |
| 2024-06-06 | $30.56 | $30.89 | $30.19 | $30.50 | $30.50 | 172,702 |
| 2024-06-05 | $31.40 | $31.40 | $30.55 | $30.61 | $30.61 | 185,647 |
| 2024-06-04 | $31.95 | $31.99 | $31.14 | $31.22 | $31.22 | 176,873 |
| 2024-06-03 | $34.33 | $34.33 | $31.86 | $32.20 | $32.20 | 302,737 |
| 2024-05-31 | $34.75 | $34.80 | $33.12 | $33.76 | $33.76 | 189,684 |
| 2024-05-30 | $34.59 | $35.42 | $34.10 | $34.84 | $34.84 | 230,756 |
| 2024-05-29 | $34.40 | $35.15 | $33.50 | $33.69 | $33.69 | 276,207 |
| 2024-05-28 | $35.72 | $35.84 | $34.88 | $34.88 | $34.88 | 334,623 |
| 2024-05-24 | $35.02 | $35.84 | $34.60 | $35.68 | $35.68 | 193,783 |
| 2024-05-23 | $35.80 | $35.93 | $34.29 | $34.70 | $34.70 | 204,030 |
| 2024-05-22 | $35.13 | $35.64 | $35.10 | $35.54 | $35.54 | 200,278 |
| 2024-05-21 | $34.83 | $35.39 | $34.83 | $35.31 | $35.31 | 111,581 |
| 2024-05-20 | $34.90 | $35.42 | $34.75 | $34.83 | $34.83 | 183,467 |
| 2024-05-17 | $34.68 | $35.34 | $34.54 | $34.99 | $34.99 | 138,605 |
| 2024-05-16 | $34.23 | $34.55 | $34.10 | $34.55 | $34.55 | 139,628 |
| 2024-05-15 | $34.28 | $34.55 | $34.21 | $34.26 | $34.26 | 155,191 |
| 2024-05-14 | $34.43 | $34.78 | $34.00 | $34.15 | $34.15 | 133,049 |
| 2024-05-13 | $34.50 | $34.69 | $33.83 | $34.18 | $34.18 | 100,074 |
| 2024-05-10 | $34.70 | $34.91 | $34.27 | $34.36 | $34.36 | 131,376 |
| 2024-05-09 | $33.66 | $34.58 | $33.66 | $34.54 | $34.54 | 158,140 |
| 2024-05-08 | $33.39 | $33.95 | $33.00 | $33.66 | $33.66 | 146,167 |
| 2024-05-07 | $33.31 | $33.75 | $33.29 | $33.48 | $33.48 | 170,790 |
| 2024-05-06 | $33.00 | $33.61 | $32.96 | $33.12 | $33.12 | 116,254 |
| 2024-05-03 | $33.35 | $33.35 | $32.40 | $32.74 | $32.74 | 225,044 |
| 2024-05-02 | $32.50 | $32.87 | $31.97 | $32.84 | $32.84 | 201,208 |
| 2024-05-01 | $32.09 | $32.71 | $31.94 | $32.18 | $32.18 | 116,679 |
| 2024-04-30 | $32.39 | $32.77 | $31.92 | $31.93 | $31.93 | 207,084 |
| 2024-04-29 | $32.10 | $32.78 | $32.00 | $32.43 | $32.43 | 149,722 |
| 2024-04-26 | $31.53 | $32.10 | $31.31 | $31.83 | $31.83 | 194,910 |
| 2024-04-25 | $30.48 | $31.60 | $30.26 | $31.59 | $31.59 | 165,848 |
| 2024-04-24 | $31.07 | $31.56 | $30.84 | $31.04 | $31.04 | 174,660 |
| 2024-04-23 | $30.15 | $31.16 | $30.15 | $31.14 | $31.14 | 157,538 |
| 2024-04-22 | $29.99 | $30.32 | $29.67 | $30.03 | $30.03 | 131,026 |
| 2024-04-19 | $29.54 | $29.95 | $29.34 | $29.74 | $29.74 | 169,154 |
| 2024-04-18 | $29.94 | $30.25 | $29.56 | $29.65 | $29.65 | 204,896 |
| 2024-04-17 | $30.67 | $30.87 | $29.77 | $29.78 | $29.78 | 202,416 |
| 2024-04-16 | $30.18 | $30.49 | $29.88 | $30.29 | $30.29 | 94,698 |
| 2024-04-15 | $31.20 | $31.38 | $30.34 | $30.42 | $30.42 | 100,769 |
| 2024-04-12 | $31.32 | $31.54 | $30.64 | $30.93 | $30.93 | 152,284 |
| 2024-04-11 | $31.58 | $31.96 | $31.33 | $31.57 | $31.57 | 129,211 |
| 2024-04-10 | $31.60 | $31.81 | $31.24 | $31.43 | $31.43 | 197,594 |
| 2024-04-09 | $32.87 | $32.87 | $31.93 | $32.26 | $32.26 | 181,506 |
| 2024-04-08 | $33.05 | $33.38 | $32.73 | $32.83 | $32.83 | 130,529 |
| 2024-04-05 | $32.81 | $33.09 | $32.01 | $32.68 | $32.68 | 317,861 |
| 2024-04-04 | $33.23 | $33.69 | $32.67 | $32.77 | $32.77 | 360,080 |
| 2024-04-03 | $32.91 | $33.56 | $32.76 | $33.40 | $33.40 | 319,430 |
| 2024-04-02 | $32.66 | $33.01 | $32.29 | $32.99 | $32.99 | 241,498 |
| 2024-04-01 | $32.88 | $32.94 | $32.18 | $32.88 | $32.88 | 268,776 |
| 2024-03-28 | $31.89 | $32.75 | $31.89 | $32.72 | $32.72 | 309,488 |
| 2024-03-27 | $31.74 | $32.00 | $31.70 | $31.87 | $31.87 | 162,683 |
| 2024-03-26 | $31.56 | $31.92 | $31.05 | $31.57 | $31.57 | 239,666 |
| 2024-03-25 | $30.89 | $31.50 | $30.89 | $31.48 | $31.48 | 157,441 |
| 2024-03-22 | $31.28 | $31.49 | $30.80 | $30.84 | $30.84 | 151,408 |
| 2024-03-21 | $30.65 | $31.50 | $30.65 | $31.39 | $31.39 | 192,188 |
| 2024-03-20 | $30.08 | $30.78 | $30.00 | $30.65 | $30.65 | 185,094 |
| 2024-03-19 | $29.66 | $30.20 | $29.56 | $30.08 | $30.08 | 183,507 |
| 2024-03-18 | $30.30 | $30.73 | $29.65 | $29.78 | $29.78 | 271,756 |
| 2024-03-15 | $29.20 | $30.59 | $29.20 | $30.43 | $30.43 | 396,314 |
| 2024-03-14 | $28.83 | $29.10 | $28.56 | $28.79 | $28.79 | 190,462 |
| 2024-03-13 | $28.70 | $29.38 | $28.69 | $28.96 | $28.96 | 277,787 |
| 2024-03-12 | $28.38 | $28.92 | $28.00 | $28.85 | $28.85 | 247,445 |
| 2024-03-11 | $27.57 | $28.44 | $27.45 | $28.34 | $28.34 | 269,087 |
| 2024-03-08 | $27.57 | $27.97 | $27.29 | $27.75 | $27.75 | 477,088 |
| 2024-03-07 | $27.76 | $28.10 | $27.15 | $27.19 | $27.19 | 233,332 |
| 2024-03-06 | $27.69 | $27.80 | $27.28 | $27.54 | $27.54 | 131,929 |
| 2024-03-05 | $27.34 | $27.56 | $26.83 | $26.88 | $26.88 | 222,185 |
| 2024-03-04 | $27.60 | $28.04 | $27.43 | $27.58 | $27.58 | 143,655 |
| 2024-03-01 | $27.39 | $27.75 | $27.13 | $27.49 | $27.49 | 152,861 |
| 2024-02-29 | $27.44 | $27.72 | $27.20 | $27.29 | $27.29 | 180,014 |
| 2024-02-28 | $27.03 | $27.47 | $26.91 | $26.99 | $26.99 | 136,764 |
| 2024-02-27 | $28.05 | $28.05 | $27.41 | $27.42 | $27.42 | 178,444 |
| 2024-02-26 | $27.87 | $28.23 | $27.67 | $27.74 | $27.74 | 187,460 |
| 2024-02-23 | $27.36 | $28.16 | $27.36 | $28.10 | $28.10 | 180,903 |
| 2024-02-22 | $27.04 | $27.47 | $26.93 | $27.36 | $27.36 | 155,094 |
| 2024-02-21 | $27.09 | $27.45 | $26.90 | $27.08 | $27.08 | 176,620 |
| 2024-02-20 | $27.16 | $27.19 | $26.80 | $27.15 | $27.15 | 192,639 |
| 2024-02-16 | $27.89 | $28.13 | $27.53 | $27.54 | $27.54 | 297,233 |
| 2024-02-15 | $27.44 | $28.24 | $27.15 | $28.17 | $28.17 | 267,330 |
| 2024-02-14 | $26.97 | $27.15 | $26.54 | $27.14 | $27.14 | 302,502 |
| 2024-02-13 | $26.81 | $27.48 | $26.38 | $26.52 | $26.52 | 457,778 |
| 2024-02-12 | $27.40 | $27.96 | $27.20 | $27.88 | $27.88 | 325,171 |
| 2024-02-09 | $27.00 | $27.75 | $26.84 | $27.35 | $27.35 | 346,095 |
| 2024-02-08 | $26.41 | $27.27 | $26.26 | $26.90 | $26.90 | 366,496 |
| 2024-02-07 | $25.74 | $26.38 | $25.50 | $26.17 | $26.17 | 334,170 |
| 2024-02-06 | $24.64 | $25.92 | $24.39 | $25.60 | $25.60 | 709,680 |
| 2024-02-05 | $24.51 | $25.17 | $24.11 | $25.04 | $25.04 | 713,633 |
| 2024-02-02 | $26.35 | $26.60 | $23.76 | $24.61 | $24.61 | 1,253,439 |
| 2024-02-01 | $29.46 | $29.90 | $25.80 | $26.92 | $26.92 | 1,488,265 |
| 2024-01-31 | $33.66 | $33.84 | $32.76 | $32.78 | $32.78 | 461,109 |
| 2024-01-30 | $33.75 | $34.07 | $33.19 | $33.57 | $33.57 | 306,321 |
| 2024-01-29 | $32.29 | $34.03 | $32.29 | $33.96 | $33.96 | 319,122 |
| 2024-01-26 | $32.16 | $32.41 | $31.95 | $32.34 | $32.34 | 232,054 |
| 2024-01-25 | $31.65 | $31.91 | $31.32 | $31.91 | $31.91 | 251,318 |
| 2024-01-24 | $31.98 | $31.98 | $31.04 | $31.08 | $31.08 | 163,920 |
| 2024-01-23 | $31.88 | $32.13 | $31.60 | $31.60 | $31.60 | 192,008 |
| 2024-01-22 | $31.40 | $31.78 | $31.34 | $31.70 | $31.70 | 243,302 |
| 2024-01-19 | $31.15 | $31.18 | $30.55 | $31.07 | $31.07 | 151,753 |
| 2024-01-18 | $31.35 | $31.48 | $30.62 | $30.94 | $30.94 | 133,473 |
| 2024-01-17 | $30.79 | $31.14 | $30.77 | $31.06 | $31.06 | 256,826 |
| 2024-01-16 | $30.73 | $31.28 | $30.61 | $31.22 | $31.22 | 216,529 |
| 2024-01-12 | $31.29 | $31.34 | $30.74 | $31.08 | $31.08 | 152,463 |
| 2024-01-11 | $30.85 | $30.95 | $30.40 | $30.88 | $30.88 | 186,600 |
| 2024-01-10 | $30.65 | $31.01 | $30.51 | $30.92 | $30.92 | 137,538 |
| 2024-01-09 | $30.44 | $30.85 | $30.12 | $30.65 | $30.65 | 212,056 |
| 2024-01-08 | $30.22 | $31.00 | $30.02 | $30.95 | $30.95 | 181,922 |
| 2024-01-05 | $30.62 | $31.03 | $30.30 | $30.31 | $30.31 | 234,277 |
| 2024-01-04 | $31.55 | $31.69 | $30.73 | $30.87 | $30.87 | 135,561 |
| 2024-01-03 | $32.26 | $32.26 | $31.46 | $31.46 | $31.46 | 248,192 |
| 2024-01-02 | $32.61 | $33.21 | $32.15 | $32.43 | $32.43 | 180,868 |
| 2023-12-29 | $33.55 | $33.55 | $32.57 | $32.57 | $32.57 | 161,906 |
| 2023-12-28 | $33.15 | $33.62 | $33.01 | $33.58 | $33.58 | 137,790 |
| 2023-12-27 | $33.29 | $33.57 | $33.18 | $33.33 | $33.33 | 100,023 |
| 2023-12-26 | $32.69 | $33.41 | $32.58 | $33.17 | $33.17 | 120,811 |
| 2023-12-22 | $32.29 | $32.69 | $32.20 | $32.55 | $32.55 | 143,201 |
| 2023-12-21 | $32.04 | $32.10 | $31.61 | $31.98 | $31.98 | 81,905 |
| 2023-12-20 | $31.49 | $32.43 | $31.42 | $31.67 | $31.67 | 170,386 |
| 2023-12-19 | $31.92 | $32.39 | $30.99 | $31.64 | $31.64 | 126,074 |
| 2023-12-18 | $31.88 | $31.91 | $31.40 | $31.58 | $31.58 | 113,233 |
| 2023-12-15 | $32.53 | $32.65 | $31.67 | $31.77 | $31.77 | 273,137 |
| 2023-12-14 | $31.93 | $32.58 | $31.76 | $32.26 | $32.26 | 183,155 |
| 2023-12-13 | $31.05 | $31.40 | $30.31 | $31.33 | $31.33 | 176,992 |
| 2023-12-12 | $31.36 | $31.60 | $30.67 | $30.95 | $30.95 | 142,010 |
| 2023-12-11 | $31.20 | $31.64 | $30.89 | $31.14 | $31.14 | 218,578 |
| 2023-12-08 | $30.64 | $31.55 | $30.64 | $31.02 | $31.02 | 104,042 |
| 2023-12-07 | $30.56 | $30.82 | $30.23 | $30.72 | $30.72 | 125,446 |
| 2023-12-06 | $30.76 | $31.14 | $30.26 | $30.35 | $30.35 | 141,520 |
| 2023-12-05 | $31.06 | $31.06 | $30.37 | $30.54 | $30.54 | 113,988 |
| 2023-12-04 | $30.70 | $31.26 | $30.55 | $31.19 | $31.19 | 120,293 |
| 2023-12-01 | $30.00 | $30.92 | $30.00 | $30.71 | $30.71 | 290,220 |
| 2023-11-30 | $30.35 | $30.50 | $30.02 | $30.15 | $30.15 | 215,055 |
| 2023-11-29 | $30.61 | $30.63 | $29.96 | $30.21 | $30.21 | 171,274 |
| 2023-11-28 | $31.08 | $31.16 | $29.90 | $30.18 | $30.18 | 119,461 |
| 2023-11-27 | $30.99 | $31.30 | $30.82 | $31.05 | $31.05 | 112,875 |
| 2023-11-24 | $31.00 | $31.31 | $31.00 | $31.12 | $31.12 | 51,258 |
| 2023-11-22 | $31.19 | $31.45 | $30.91 | $31.05 | $31.05 | 101,736 |
| 2023-11-21 | $31.65 | $31.75 | $31.08 | $31.08 | $31.08 | 117,030 |
| 2023-11-20 | $32.21 | $32.21 | $31.46 | $31.81 | $31.81 | 207,022 |
| 2023-11-17 | $32.06 | $32.74 | $31.73 | $32.37 | $32.37 | 190,183 |
| 2023-11-16 | $32.63 | $32.91 | $31.86 | $31.88 | $31.88 | 241,929 |
| 2023-11-15 | $33.29 | $33.50 | $32.28 | $32.49 | $32.49 | 285,058 |
| 2023-11-14 | $32.07 | $33.34 | $32.00 | $33.14 | $33.14 | 194,862 |
| 2023-11-13 | $31.23 | $31.95 | $31.23 | $31.53 | $31.53 | 186,552 |
| 2023-11-10 | $31.19 | $31.69 | $30.84 | $31.47 | $31.47 | 180,436 |
| 2023-11-09 | $31.85 | $32.04 | $30.82 | $30.88 | $30.88 | 152,080 |
| 2023-11-08 | $31.35 | $31.89 | $30.97 | $31.75 | $31.75 | 201,920 |
| 2023-11-07 | $30.54 | $31.36 | $30.09 | $31.16 | $31.16 | 182,546 |
| 2023-11-06 | $30.25 | $30.82 | $29.83 | $30.58 | $30.58 | 170,876 |
| 2023-11-03 | $29.50 | $30.81 | $29.50 | $30.21 | $30.21 | 309,142 |
| 2023-11-02 | $28.43 | $29.15 | $27.33 | $28.95 | $28.95 | 399,770 |
| 2023-11-01 | $26.51 | $27.32 | $26.24 | $27.16 | $27.16 | 215,990 |
| 2023-10-31 | $26.09 | $26.89 | $26.05 | $26.69 | $26.69 | 161,902 |
| 2023-10-30 | $26.47 | $26.71 | $26.11 | $26.23 | $26.23 | 115,916 |
| 2023-10-27 | $26.11 | $26.22 | $25.86 | $26.12 | $26.12 | 134,594 |
| 2023-10-26 | $25.78 | $26.45 | $25.62 | $26.00 | $26.00 | 118,195 |
| 2023-10-25 | $25.58 | $25.85 | $25.42 | $25.57 | $25.57 | 90,042 |
| 2023-10-24 | $26.22 | $26.22 | $25.62 | $25.74 | $25.74 | 111,521 |
| 2023-10-23 | $26.38 | $26.60 | $25.88 | $25.91 | $25.91 | 81,073 |
| 2023-10-20 | $27.12 | $27.12 | $26.36 | $26.47 | $26.47 | 182,639 |
| 2023-10-19 | $26.98 | $27.49 | $26.79 | $26.99 | $26.99 | 165,276 |
| 2023-10-18 | $28.01 | $28.07 | $27.02 | $27.03 | $27.03 | 123,035 |
| 2023-10-17 | $27.15 | $28.78 | $26.77 | $28.40 | $28.40 | 263,048 |
| 2023-10-16 | $27.53 | $27.81 | $27.15 | $27.39 | $27.39 | 160,598 |
| 2023-10-13 | $28.66 | $28.66 | $27.04 | $27.16 | $27.16 | 134,086 |
| 2023-10-12 | $28.90 | $29.08 | $28.48 | $28.63 | $28.63 | 172,693 |
| 2023-10-11 | $27.87 | $28.88 | $27.87 | $28.80 | $28.80 | 196,090 |
| 2023-10-10 | $27.51 | $28.34 | $27.46 | $27.90 | $27.90 | 225,706 |
| 2023-10-09 | $27.03 | $27.59 | $27.03 | $27.31 | $27.31 | 113,762 |
| 2023-10-06 | $26.69 | $27.51 | $26.53 | $27.29 | $27.29 | 87,702 |
| 2023-10-05 | $26.98 | $26.98 | $26.60 | $26.82 | $26.82 | 138,709 |
| 2023-10-04 | $26.66 | $26.99 | $26.40 | $26.96 | $26.96 | 86,194 |
| 2023-10-03 | $26.91 | $27.36 | $26.39 | $26.45 | $26.45 | 130,131 |
| 2023-10-02 | $27.25 | $27.82 | $27.06 | $27.18 | $27.18 | 148,552 |
| 2023-09-29 | $27.42 | $27.63 | $27.16 | $27.47 | $27.47 | 160,080 |
| 2023-09-28 | $27.14 | $27.48 | $27.05 | $27.28 | $27.28 | 75,481 |
| 2023-09-27 | $26.61 | $27.19 | $26.54 | $27.15 | $27.15 | 116,215 |
| 2023-09-26 | $26.57 | $26.98 | $26.19 | $26.34 | $26.34 | 101,181 |
| 2023-09-25 | $26.54 | $26.65 | $25.53 | $26.53 | $26.53 | 212,767 |
| 2023-09-22 | $27.10 | $27.27 | $26.69 | $26.70 | $26.70 | 127,028 |
| 2023-09-21 | $28.33 | $28.45 | $26.70 | $27.13 | $27.13 | 260,462 |
| 2023-09-20 | $27.67 | $29.17 | $27.67 | $28.56 | $28.56 | 315,951 |
| 2023-09-19 | $27.59 | $27.71 | $27.35 | $27.51 | $27.51 | 101,910 |
| 2023-09-18 | $27.56 | $27.80 | $27.47 | $27.51 | $27.51 | 109,456 |
| 2023-09-15 | $27.78 | $27.95 | $27.21 | $27.60 | $27.60 | 245,505 |
| 2023-09-14 | $27.47 | $27.87 | $27.29 | $27.86 | $27.86 | 139,006 |
| 2023-09-13 | $27.02 | $27.17 | $26.83 | $27.14 | $27.14 | 144,665 |
| 2023-09-12 | $27.10 | $27.51 | $27.03 | $27.08 | $27.08 | 140,048 |
| 2023-09-11 | $26.92 | $27.25 | $26.79 | $27.10 | $27.10 | 94,704 |
| 2023-09-08 | $27.20 | $27.25 | $26.43 | $26.84 | $26.84 | 145,610 |
| 2023-09-07 | $27.05 | $27.19 | $26.70 | $27.03 | $27.03 | 143,708 |
| 2023-09-06 | $27.02 | $27.39 | $26.75 | $27.21 | $27.21 | 138,445 |
| 2023-09-05 | $27.68 | $27.76 | $26.87 | $26.88 | $26.88 | 131,430 |
| 2023-09-01 | $27.68 | $28.15 | $27.55 | $27.85 | $27.85 | 144,966 |
| 2023-08-31 | $27.09 | $27.59 | $27.08 | $27.48 | $27.48 | 165,548 |
| 2023-08-30 | $26.34 | $27.21 | $26.34 | $27.09 | $27.09 | 157,651 |
| 2023-08-29 | $25.75 | $26.39 | $25.74 | $26.38 | $26.38 | 129,195 |
| 2023-08-28 | $25.62 | $26.07 | $25.62 | $25.83 | $25.83 | 109,336 |
| 2023-08-25 | $25.59 | $25.77 | $25.28 | $25.56 | $25.56 | 83,542 |
| 2023-08-24 | $25.62 | $26.14 | $25.43 | $25.52 | $25.52 | 105,702 |
| 2023-08-23 | $25.46 | $25.97 | $25.41 | $25.85 | $25.85 | 90,011 |
| 2023-08-22 | $25.03 | $25.46 | $25.02 | $25.38 | $25.38 | 158,486 |
| 2023-08-21 | $25.50 | $25.61 | $24.97 | $25.00 | $25.00 | 155,944 |
| 2023-08-18 | $24.85 | $25.61 | $24.85 | $25.45 | $25.45 | 267,339 |
| 2023-08-17 | $25.47 | $25.72 | $24.95 | $25.04 | $25.04 | 200,511 |
| 2023-08-16 | $25.55 | $26.18 | $25.38 | $25.43 | $25.43 | 115,515 |
| 2023-08-15 | $25.65 | $25.94 | $25.46 | $25.65 | $25.65 | 89,367 |
| 2023-08-14 | $25.90 | $26.14 | $25.68 | $25.86 | $25.86 | 172,152 |
| 2023-08-11 | $25.95 | $26.57 | $25.82 | $26.09 | $26.09 | 109,751 |
| 2023-08-10 | $26.25 | $26.52 | $25.73 | $25.87 | $25.87 | 227,486 |
| 2023-08-09 | $26.36 | $26.59 | $26.15 | $26.16 | $26.16 | 107,763 |
| 2023-08-08 | $25.65 | $26.70 | $25.62 | $26.42 | $26.42 | 168,874 |
| 2023-08-07 | $25.92 | $25.93 | $25.00 | $25.82 | $25.82 | 179,010 |
| 2023-08-04 | $25.83 | $26.07 | $25.57 | $25.86 | $25.86 | 176,304 |
| 2023-08-03 | $27.20 | $27.53 | $24.50 | $26.00 | $26.00 | 221,750 |
| 2023-08-02 | $27.66 | $28.20 | $27.52 | $27.90 | $27.90 | 196,436 |
| 2023-08-01 | $27.47 | $28.16 | $27.46 | $27.92 | $27.92 | 197,023 |
| 2023-07-31 | $27.72 | $27.90 | $27.11 | $27.61 | $27.61 | 185,939 |
| 2023-07-28 | $28.56 | $28.92 | $27.69 | $27.75 | $27.75 | 166,776 |
| 2023-07-27 | $28.01 | $28.14 | $27.59 | $28.12 | $28.12 | 157,962 |
| 2023-07-26 | $28.50 | $28.90 | $27.77 | $27.92 | $27.92 | 264,029 |
| 2023-07-25 | $27.93 | $28.68 | $27.91 | $28.36 | $28.36 | 206,359 |
| 2023-07-24 | $27.60 | $28.12 | $27.52 | $27.92 | $27.92 | 113,299 |
| 2023-07-21 | $27.77 | $27.83 | $27.28 | $27.59 | $27.59 | 125,332 |
| 2023-07-20 | $27.69 | $27.81 | $27.41 | $27.56 | $27.56 | 126,164 |
| 2023-07-19 | $27.76 | $27.93 | $27.36 | $27.48 | $27.48 | 147,248 |
| 2023-07-18 | $27.55 | $27.92 | $27.49 | $27.89 | $27.89 | 167,277 |
| 2023-07-17 | $27.50 | $27.93 | $26.94 | $27.57 | $27.57 | 370,182 |
| 2023-07-14 | $27.44 | $27.45 | $27.03 | $27.43 | $27.43 | 94,086 |
| 2023-07-13 | $27.23 | $27.52 | $26.98 | $27.36 | $27.36 | 76,346 |
| 2023-07-12 | $27.41 | $27.68 | $27.06 | $27.19 | $27.19 | 135,904 |
| 2023-07-11 | $26.76 | $27.21 | $26.44 | $27.05 | $27.05 | 115,134 |
| 2023-07-10 | $26.37 | $26.89 | $26.21 | $26.69 | $26.69 | 90,646 |
| 2023-07-07 | $25.98 | $26.73 | $25.98 | $26.46 | $26.46 | 140,127 |
| 2023-07-06 | $25.71 | $26.04 | $25.34 | $26.02 | $26.02 | 261,674 |
| 2023-07-05 | $26.65 | $26.65 | $25.75 | $25.91 | $25.91 | 173,963 |
| 2023-07-03 | $26.60 | $26.74 | $26.39 | $26.67 | $26.67 | 66,260 |
| 2023-06-30 | $26.58 | $26.99 | $26.42 | $26.60 | $26.60 | 184,170 |
| 2023-06-29 | $25.97 | $26.56 | $25.93 | $26.42 | $26.42 | 222,745 |
| 2023-06-28 | $26.48 | $26.66 | $25.72 | $25.98 | $25.98 | 224,528 |
| 2023-06-27 | $25.90 | $26.77 | $25.87 | $26.67 | $26.67 | 289,330 |
| 2023-06-26 | $25.38 | $26.05 | $25.38 | $25.90 | $25.90 | 315,378 |
| 2023-06-23 | $24.70 | $25.83 | $24.61 | $25.51 | $25.51 | 796,664 |
| 2023-06-22 | $25.11 | $25.46 | $24.64 | $25.13 | $25.13 | 195,521 |
| 2023-06-21 | $24.85 | $25.54 | $24.69 | $25.19 | $25.19 | 128,641 |
| 2023-06-20 | $24.75 | $24.97 | $24.53 | $24.95 | $24.95 | 121,231 |
| 2023-06-16 | $25.66 | $25.91 | $24.85 | $24.95 | $24.95 | 162,435 |
| 2023-06-15 | $25.09 | $25.48 | $25.07 | $25.42 | $25.42 | 127,524 |
| 2023-06-14 | $26.16 | $26.16 | $25.03 | $25.36 | $25.36 | 144,874 |
| 2023-06-13 | $25.28 | $26.40 | $25.04 | $26.11 | $26.11 | 240,536 |
| 2023-06-12 | $24.63 | $25.26 | $24.30 | $25.20 | $25.20 | 136,344 |
| 2023-06-09 | $25.05 | $25.05 | $24.40 | $24.65 | $24.65 | 98,267 |
| 2023-06-08 | $25.20 | $25.54 | $24.72 | $25.21 | $25.21 | 111,988 |
| 2023-06-07 | $24.68 | $25.47 | $24.68 | $25.33 | $25.33 | 125,666 |
| 2023-06-06 | $23.47 | $25.18 | $23.47 | $24.64 | $24.64 | 165,693 |
| 2023-06-05 | $23.58 | $23.59 | $22.82 | $23.50 | $23.50 | 124,175 |
| 2023-06-02 | $22.96 | $23.72 | $22.89 | $23.65 | $23.65 | 196,016 |
| 2023-06-01 | $22.94 | $22.94 | $22.44 | $22.73 | $22.73 | 163,633 |
| 2023-05-31 | $22.92 | $23.00 | $22.49 | $22.94 | $22.94 | 207,616 |
| 2023-05-30 | $23.28 | $23.37 | $22.82 | $23.00 | $23.00 | 105,044 |
| 2023-05-26 | $22.69 | $23.43 | $22.59 | $23.22 | $23.22 | 122,696 |
| 2023-05-25 | $22.75 | $23.03 | $21.20 | $22.54 | $22.54 | 174,798 |
| 2023-05-24 | $22.22 | $23.27 | $21.95 | $22.94 | $22.94 | 611,108 |
| 2023-05-23 | $22.30 | $22.67 | $22.02 | $22.38 | $22.38 | 160,584 |
| 2023-05-22 | $22.05 | $22.56 | $21.86 | $22.40 | $22.40 | 269,448 |
| 2023-05-19 | $22.08 | $22.16 | $21.65 | $22.03 | $22.03 | 134,514 |
| 2023-05-18 | $21.31 | $21.86 | $21.12 | $21.77 | $21.77 | 100,113 |
| 2023-05-17 | $21.01 | $21.47 | $20.89 | $21.44 | $21.44 | 208,916 |
| 2023-05-16 | $21.24 | $21.24 | $20.70 | $20.79 | $20.79 | 182,096 |
| 2023-05-15 | $21.17 | $21.60 | $21.06 | $21.28 | $21.28 | 96,701 |
| 2023-05-12 | $21.29 | $21.76 | $20.76 | $21.07 | $21.07 | 85,303 |
| 2023-05-11 | $21.03 | $21.21 | $20.84 | $21.12 | $21.12 | 125,449 |
| 2023-05-10 | $21.21 | $21.56 | $20.71 | $21.35 | $21.35 | 263,281 |
| 2023-05-09 | $20.99 | $20.99 | $20.67 | $20.91 | $20.91 | 102,974 |
| 2023-05-08 | $21.42 | $21.49 | $20.85 | $21.13 | $21.13 | 72,017 |
| 2023-05-05 | $20.96 | $21.37 | $20.96 | $21.26 | $21.26 | 116,121 |
| 2023-05-04 | $21.34 | $21.54 | $20.56 | $20.67 | $20.67 | 109,044 |
| 2023-05-03 | $21.46 | $21.97 | $21.45 | $21.47 | $21.47 | 210,246 |
| 2023-05-02 | $21.09 | $21.48 | $20.82 | $21.40 | $21.40 | 126,106 |
| 2023-05-01 | $20.78 | $21.53 | $20.78 | $21.22 | $21.22 | 118,637 |
| 2023-04-28 | $20.72 | $20.95 | $20.57 | $20.78 | $20.78 | 120,332 |
| 2023-04-27 | $21.01 | $21.09 | $20.75 | $20.81 | $20.81 | 131,872 |
| 2023-04-26 | $21.33 | $21.33 | $20.65 | $20.87 | $20.87 | 124,754 |
| 2023-04-25 | $21.97 | $22.10 | $21.49 | $21.58 | $21.58 | 125,530 |
| 2023-04-24 | $21.96 | $22.40 | $21.96 | $22.09 | $22.09 | 287,554 |
| 2023-04-21 | $22.61 | $22.61 | $22.00 | $22.10 | $22.10 | 108,240 |
| 2023-04-20 | $22.89 | $22.89 | $22.53 | $22.58 | $22.58 | 59,388 |
| 2023-04-19 | $23.09 | $23.20 | $22.84 | $23.03 | $23.03 | 72,976 |
| 2023-04-18 | $23.25 | $23.32 | $22.94 | $23.19 | $23.19 | 132,227 |
| 2023-04-17 | $23.23 | $23.25 | $22.93 | $23.13 | $23.13 | 130,860 |
| 2023-04-14 | $23.42 | $23.66 | $23.02 | $23.13 | $23.13 | 108,561 |
| 2023-04-13 | $23.48 | $23.58 | $23.16 | $23.45 | $23.45 | 93,922 |
| 2023-04-12 | $23.36 | $23.65 | $23.12 | $23.41 | $23.41 | 104,078 |
| 2023-04-11 | $23.18 | $23.45 | $23.13 | $23.25 | $23.25 | 132,784 |
| 2023-04-10 | $22.53 | $23.40 | $22.30 | $23.13 | $23.13 | 122,695 |
| 2023-04-06 | $22.90 | $23.18 | $22.56 | $22.56 | $22.56 | 140,701 |
| 2023-04-05 | $23.30 | $23.37 | $22.54 | $22.89 | $22.89 | 197,807 |
| 2023-04-04 | $25.50 | $25.50 | $23.25 | $23.50 | $23.50 | 190,464 |
| 2023-04-03 | $25.02 | $25.60 | $24.95 | $25.45 | $25.45 | 329,830 |
| 2023-03-31 | $24.88 | $24.97 | $24.63 | $24.92 | $24.92 | 369,201 |
| 2023-03-30 | $24.89 | $25.00 | $24.66 | $24.67 | $24.67 | 119,305 |
| 2023-03-29 | $24.84 | $24.93 | $24.61 | $24.75 | $24.75 | 247,568 |
| 2023-03-28 | $24.55 | $24.88 | $24.50 | $24.61 | $24.61 | 119,598 |
| 2023-03-27 | $24.67 | $24.79 | $24.52 | $24.64 | $24.64 | 220,028 |
| 2023-03-24 | $24.04 | $24.39 | $23.78 | $24.32 | $24.32 | 138,424 |
| 2023-03-23 | $24.47 | $24.89 | $24.16 | $24.32 | $24.32 | 95,876 |
| 2023-03-22 | $24.95 | $24.97 | $24.30 | $24.34 | $24.34 | 112,359 |
| 2023-03-21 | $24.72 | $25.25 | $24.65 | $24.98 | $24.98 | 146,686 |
| 2023-03-20 | $24.08 | $24.51 | $24.05 | $24.18 | $24.18 | 118,461 |
| 2023-03-17 | $24.41 | $24.41 | $23.49 | $23.85 | $23.85 | 292,828 |
| 2023-03-16 | $24.00 | $24.97 | $23.70 | $24.61 | $24.61 | 155,418 |
| 2023-03-15 | $24.70 | $24.96 | $23.74 | $24.32 | $24.32 | 171,875 |
| 2023-03-14 | $25.67 | $25.92 | $25.18 | $25.29 | $25.29 | 267,434 |
| 2023-03-13 | $25.00 | $25.47 | $24.75 | $24.92 | $24.92 | 184,123 |
| 2023-03-10 | $26.57 | $26.62 | $25.36 | $25.48 | $25.48 | 194,016 |
| 2023-03-09 | $27.30 | $27.30 | $26.61 | $26.63 | $26.63 | 95,102 |
| 2023-03-08 | $27.01 | $27.30 | $26.90 | $27.20 | $27.20 | 130,653 |
| 2023-03-07 | $27.12 | $27.61 | $26.85 | $27.01 | $27.01 | 350,522 |
| 2023-03-06 | $27.51 | $27.56 | $26.71 | $27.06 | $27.06 | 196,096 |
| 2023-03-03 | $27.78 | $27.85 | $27.22 | $27.51 | $27.51 | 213,161 |
| 2023-03-02 | $26.91 | $27.57 | $26.66 | $27.56 | $27.56 | 198,841 |
| 2023-03-01 | $26.44 | $27.09 | $26.38 | $27.07 | $27.07 | 176,001 |
| 2023-02-28 | $26.44 | $26.80 | $26.42 | $26.45 | $26.45 | 293,868 |
| 2023-02-27 | $26.63 | $26.77 | $26.45 | $26.48 | $26.48 | 106,211 |
| 2023-02-24 | $26.10 | $26.50 | $25.80 | $26.44 | $26.44 | 148,731 |
| 2023-02-23 | $26.60 | $26.93 | $26.28 | $26.49 | $26.49 | 161,651 |
| 2023-02-22 | $26.26 | $26.56 | $26.15 | $26.48 | $26.48 | 168,537 |
| 2023-02-21 | $26.67 | $26.67 | $26.09 | $26.20 | $26.20 | 152,648 |
| 2023-02-17 | $27.15 | $27.21 | $26.74 | $26.93 | $26.93 | 189,870 |
| 2023-02-16 | $26.97 | $27.30 | $26.88 | $27.03 | $27.03 | 165,490 |
| 2023-02-15 | $26.58 | $27.54 | $26.58 | $27.31 | $27.31 | 309,577 |
| 2023-02-14 | $27.11 | $27.50 | $26.62 | $26.70 | $26.70 | 296,288 |
| 2023-02-13 | $27.01 | $27.54 | $26.56 | $27.18 | $27.18 | 203,915 |
| 2023-02-10 | $26.57 | $27.40 | $26.44 | $27.01 | $27.01 | 498,940 |
| 2023-02-09 | $27.15 | $27.51 | $26.16 | $26.63 | $26.63 | 548,627 |
| 2023-02-08 | $26.14 | $27.22 | $25.94 | $27.11 | $27.11 | 245,212 |
| 2023-02-07 | $25.28 | $26.30 | $25.26 | $26.29 | $26.29 | 472,316 |
| 2023-02-06 | $24.01 | $25.57 | $23.95 | $25.40 | $25.40 | 468,384 |
| 2023-02-03 | $23.35 | $24.27 | $23.09 | $24.00 | $24.00 | 315,946 |
| 2023-02-02 | $24.38 | $24.97 | $23.20 | $23.27 | $23.27 | 243,895 |
| 2023-02-01 | $23.28 | $23.59 | $22.90 | $23.15 | $23.15 | 164,824 |
| 2023-01-31 | $22.48 | $23.14 | $22.32 | $23.12 | $23.12 | 125,487 |
| 2023-01-30 | $22.30 | $22.81 | $22.30 | $22.50 | $22.50 | 143,867 |
| 2023-01-27 | $22.77 | $22.95 | $22.49 | $22.57 | $22.57 | 103,373 |
| 2023-01-26 | $22.34 | $22.59 | $22.29 | $22.58 | $22.58 | 97,021 |
| 2023-01-25 | $22.06 | $22.26 | $21.88 | $22.21 | $22.21 | 121,995 |
| 2023-01-24 | $21.85 | $22.35 | $21.61 | $22.22 | $22.22 | 118,758 |
| 2023-01-23 | $21.67 | $22.04 | $21.55 | $21.90 | $21.90 | 154,887 |
| 2023-01-20 | $21.59 | $22.07 | $21.41 | $21.55 | $21.55 | 215,072 |
| 2023-01-19 | $21.23 | $21.61 | $21.09 | $21.40 | $21.40 | 256,890 |
| 2023-01-18 | $22.12 | $22.27 | $21.36 | $21.38 | $21.38 | 118,956 |
| 2023-01-17 | $21.95 | $22.28 | $21.85 | $22.14 | $22.14 | 136,043 |
| 2023-01-13 | $21.59 | $22.16 | $21.58 | $22.00 | $22.00 | 283,467 |
| 2023-01-12 | $21.52 | $21.98 | $21.49 | $21.78 | $21.78 | 175,828 |
| 2023-01-11 | $21.61 | $21.73 | $21.17 | $21.35 | $21.35 | 123,202 |
| 2023-01-10 | $20.90 | $21.65 | $20.90 | $21.64 | $21.64 | 175,874 |
| 2023-01-09 | $20.90 | $21.38 | $20.89 | $21.00 | $21.00 | 102,231 |
| 2023-01-06 | $20.31 | $20.85 | $20.29 | $20.67 | $20.67 | 141,635 |
| 2023-01-05 | $20.31 | $20.40 | $20.03 | $20.08 | $20.08 | 97,854 |
| 2023-01-04 | $20.08 | $20.53 | $20.05 | $20.37 | $20.37 | 208,234 |
| 2023-01-03 | $20.07 | $20.40 | $19.68 | $19.99 | $19.99 | 180,970 |
| 2022-12-30 | $20.04 | $20.29 | $19.90 | $20.08 | $20.08 | 134,623 |
| 2022-12-29 | $19.82 | $20.26 | $19.82 | $20.24 | $20.24 | 175,287 |
| 2022-12-28 | $19.80 | $19.99 | $19.61 | $19.73 | $19.73 | 141,823 |
| 2022-12-27 | $19.59 | $19.80 | $19.47 | $19.80 | $19.80 | 144,564 |
| 2022-12-23 | $19.55 | $19.74 | $19.51 | $19.64 | $19.64 | 57,430 |
| 2022-12-22 | $19.55 | $19.71 | $19.30 | $19.52 | $19.52 | 96,195 |
| 2022-12-21 | $19.56 | $19.84 | $19.44 | $19.69 | $19.69 | 101,271 |
| 2022-12-20 | $19.11 | $19.46 | $19.02 | $19.40 | $19.40 | 245,251 |
| 2022-12-19 | $19.47 | $19.52 | $19.03 | $19.05 | $19.05 | 124,050 |
| 2022-12-16 | $18.77 | $19.36 | $18.77 | $19.31 | $19.31 | 226,514 |
| 2022-12-15 | $19.43 | $19.53 | $18.91 | $19.06 | $19.06 | 126,189 |
| 2022-12-14 | $20.10 | $20.19 | $19.56 | $19.83 | $19.83 | 274,643 |
| 2022-12-13 | $20.08 | $20.20 | $19.75 | $20.19 | $20.19 | 255,251 |
| 2022-12-12 | $19.49 | $20.06 | $19.33 | $19.50 | $19.50 | 295,178 |
| 2022-12-09 | $19.83 | $19.95 | $19.47 | $19.47 | $19.47 | 67,960 |
| 2022-12-08 | $20.09 | $20.24 | $19.90 | $19.98 | $19.98 | 77,272 |
| 2022-12-07 | $19.98 | $20.30 | $19.75 | $20.04 | $20.04 | 173,045 |
| 2022-12-06 | $20.15 | $20.33 | $19.83 | $19.98 | $19.98 | 218,183 |
| 2022-12-05 | $20.21 | $20.53 | $19.63 | $20.18 | $20.18 | 201,273 |
| 2022-12-02 | $20.02 | $20.61 | $19.85 | $20.41 | $20.41 | 188,931 |
| 2022-12-01 | $20.43 | $20.43 | $20.03 | $20.20 | $20.20 | 114,802 |
| 2022-11-30 | $20.10 | $20.49 | $19.22 | $20.31 | $20.31 | 228,481 |
| 2022-11-29 | $20.23 | $20.89 | $20.06 | $20.14 | $20.14 | 119,815 |
| 2022-11-28 | $20.50 | $20.63 | $19.96 | $20.17 | $20.17 | 184,979 |
| 2022-11-25 | $20.53 | $20.55 | $20.39 | $20.52 | $20.52 | 60,759 |
| 2022-11-23 | $20.44 | $20.64 | $20.17 | $20.40 | $20.40 | 165,790 |
| 2022-11-22 | $20.50 | $20.64 | $20.37 | $20.46 | $20.46 | 143,629 |
| 2022-11-21 | $19.98 | $20.42 | $19.96 | $20.33 | $20.33 | 274,142 |
| 2022-11-18 | $20.17 | $20.30 | $19.89 | $19.90 | $19.90 | 120,608 |
| 2022-11-17 | $19.64 | $19.89 | $19.43 | $19.85 | $19.85 | 136,722 |
| 2022-11-16 | $19.51 | $19.89 | $19.37 | $19.82 | $19.82 | 257,829 |
| 2022-11-15 | $19.79 | $19.84 | $19.40 | $19.72 | $19.72 | 132,249 |
| 2022-11-14 | $19.58 | $19.78 | $19.20 | $19.62 | $19.62 | 112,603 |
| 2022-11-11 | $19.64 | $19.81 | $19.43 | $19.60 | $19.60 | 213,586 |
| 2022-11-10 | $19.18 | $19.71 | $19.07 | $19.44 | $19.44 | 202,193 |
| 2022-11-09 | $18.83 | $19.34 | $18.62 | $18.78 | $18.78 | 196,332 |
| 2022-11-08 | $18.50 | $18.91 | $18.38 | $18.79 | $18.79 | 130,791 |
| 2022-11-07 | $17.88 | $18.44 | $17.78 | $18.38 | $18.38 | 143,475 |
| 2022-11-04 | $17.69 | $17.90 | $17.35 | $17.88 | $17.88 | 136,852 |
| 2022-11-03 | $18.50 | $18.77 | $17.47 | $17.74 | $17.74 | 212,685 |
| 2022-11-02 | $18.05 | $18.22 | $17.33 | $17.33 | $17.33 | 161,098 |
| 2022-11-01 | $17.88 | $18.21 | $17.74 | $18.19 | $18.19 | 82,996 |
| 2022-10-31 | $17.65 | $17.89 | $17.61 | $17.76 | $17.76 | 96,304 |
| 2022-10-28 | $17.21 | $17.93 | $17.21 | $17.75 | $17.75 | 80,609 |
| 2022-10-27 | $17.54 | $17.59 | $17.17 | $17.21 | $17.21 | 85,855 |
| 2022-10-26 | $17.67 | $17.67 | $17.00 | $17.26 | $17.26 | 101,029 |
| 2022-10-25 | $17.12 | $17.65 | $17.12 | $17.45 | $17.45 | 155,486 |
| 2022-10-24 | $16.99 | $17.25 | $16.70 | $17.13 | $17.13 | 95,129 |
| 2022-10-21 | $16.80 | $17.13 | $16.52 | $17.02 | $17.02 | 114,381 |
| 2022-10-20 | $16.46 | $16.85 | $16.31 | $16.64 | $16.64 | 125,070 |
| 2022-10-19 | $16.36 | $16.51 | $16.16 | $16.47 | $16.47 | 126,279 |
| 2022-10-18 | $16.79 | $16.90 | $16.29 | $16.50 | $16.50 | 101,486 |
| 2022-10-17 | $16.09 | $16.45 | $16.09 | $16.39 | $16.39 | 103,500 |
| 2022-10-14 | $16.16 | $16.36 | $15.73 | $15.85 | $15.85 | 75,689 |
| 2022-10-13 | $15.52 | $16.16 | $15.23 | $16.15 | $16.15 | 115,051 |
| 2022-10-12 | $15.65 | $15.78 | $15.35 | $15.71 | $15.71 | 97,673 |
| 2022-10-11 | $15.57 | $15.66 | $15.33 | $15.54 | $15.54 | 97,052 |
| 2022-10-10 | $15.65 | $15.82 | $15.43 | $15.65 | $15.65 | 96,630 |
| 2022-10-07 | $16.11 | $16.12 | $15.46 | $15.61 | $15.61 | 99,252 |
| 2022-10-06 | $16.03 | $16.42 | $16.03 | $16.31 | $16.31 | 84,285 |
| 2022-10-05 | $16.25 | $16.36 | $16.03 | $16.14 | $16.14 | 142,993 |
| 2022-10-04 | $16.35 | $16.59 | $16.33 | $16.44 | $16.44 | 178,451 |
| 2022-10-03 | $15.57 | $16.19 | $15.50 | $16.09 | $16.09 | 183,004 |
| 2022-09-30 | $15.44 | $15.83 | $15.35 | $15.41 | $15.41 | 214,084 |
| 2022-09-29 | $15.73 | $15.73 | $15.33 | $15.51 | $15.51 | 90,502 |
| 2022-09-28 | $15.63 | $15.95 | $15.47 | $15.87 | $15.87 | 193,580 |
| 2022-09-27 | $15.72 | $15.89 | $15.36 | $15.52 | $15.52 | 120,680 |
| 2022-09-26 | $15.58 | $16.11 | $15.58 | $15.63 | $15.63 | 139,639 |
| 2022-09-23 | $16.46 | $16.46 | $15.42 | $15.65 | $15.65 | 112,428 |
| 2022-09-22 | $16.62 | $16.81 | $16.58 | $16.69 | $16.69 | 233,145 |
| 2022-09-21 | $16.85 | $17.13 | $16.75 | $16.77 | $16.77 | 238,620 |
| 2022-09-20 | $16.95 | $16.96 | $16.65 | $16.67 | $16.67 | 393,926 |
| 2022-09-19 | $16.30 | $16.99 | $16.30 | $16.88 | $16.88 | 140,052 |
| 2022-09-16 | $16.74 | $16.78 | $16.41 | $16.51 | $16.51 | 230,869 |
| 2022-09-15 | $17.18 | $17.34 | $16.99 | $17.03 | $17.03 | 151,408 |
| 2022-09-14 | $17.16 | $17.45 | $17.14 | $17.36 | $17.36 | 256,870 |
| 2022-09-13 | $17.60 | $17.73 | $17.09 | $17.20 | $17.20 | 217,995 |
| 2022-09-12 | $17.97 | $17.97 | $17.79 | $17.95 | $17.95 | 143,567 |
| 2022-09-09 | $17.39 | $17.81 | $17.39 | $17.79 | $17.79 | 179,548 |
| 2022-09-08 | $17.26 | $17.55 | $17.20 | $17.38 | $17.38 | 118,962 |
| 2022-09-07 | $16.93 | $17.49 | $16.93 | $17.47 | $17.47 | 133,480 |
| 2022-09-06 | $17.39 | $17.39 | $16.89 | $16.98 | $16.98 | 101,970 |
| 2022-09-02 | $17.42 | $17.70 | $17.15 | $17.22 | $17.22 | 142,518 |
| 2022-09-01 | $17.47 | $17.52 | $17.17 | $17.36 | $17.36 | 144,262 |
| 2022-08-31 | $17.82 | $17.87 | $17.52 | $17.55 | $17.55 | 191,709 |
| 2022-08-30 | $17.93 | $18.07 | $17.67 | $17.96 | $17.96 | 140,634 |
| 2022-08-29 | $18.11 | $18.19 | $17.76 | $17.87 | $17.87 | 113,094 |
| 2022-08-26 | $18.95 | $18.95 | $18.27 | $18.34 | $18.34 | 86,485 |
| 2022-08-25 | $18.83 | $19.07 | $18.77 | $18.92 | $18.92 | 99,548 |
| 2022-08-24 | $18.66 | $18.98 | $18.63 | $18.92 | $18.92 | 99,185 |
| 2022-08-23 | $18.61 | $18.80 | $18.53 | $18.62 | $18.62 | 89,229 |
| 2022-08-22 | $18.52 | $18.66 | $18.24 | $18.54 | $18.54 | 107,482 |
| 2022-08-19 | $18.99 | $19.00 | $18.65 | $18.92 | $18.92 | 189,965 |
| 2022-08-18 | $18.85 | $19.16 | $18.78 | $19.06 | $19.06 | 119,388 |
| 2022-08-17 | $19.01 | $19.05 | $18.71 | $18.89 | $18.89 | 152,259 |
| 2022-08-16 | $19.22 | $19.59 | $19.14 | $19.22 | $19.22 | 146,506 |
| 2022-08-15 | $18.97 | $19.59 | $18.84 | $19.21 | $19.21 | 162,173 |
| 2022-08-12 | $17.96 | $18.99 | $17.67 | $18.98 | $18.98 | 108,148 |
| 2022-08-11 | $17.96 | $18.04 | $17.53 | $17.95 | $17.95 | 402,773 |
| 2022-08-10 | $17.30 | $17.74 | $17.30 | $17.73 | $17.73 | 100,247 |
| 2022-08-09 | $16.82 | $16.99 | $16.58 | $16.95 | $16.95 | 81,299 |
| 2022-08-08 | $16.72 | $16.87 | $16.61 | $16.78 | $16.78 | 65,987 |
| 2022-08-05 | $16.35 | $16.53 | $16.25 | $16.52 | $16.52 | 62,442 |
| 2022-08-04 | $16.17 | $16.56 | $15.92 | $16.39 | $16.39 | 98,037 |
| 2022-08-03 | $15.84 | $15.90 | $15.44 | $15.84 | $15.84 | 52,191 |
| 2022-08-02 | $15.87 | $15.96 | $15.63 | $15.79 | $15.79 | 52,689 |
| 2022-08-01 | $15.54 | $15.87 | $15.35 | $15.82 | $15.82 | 102,523 |
| 2022-07-29 | $15.45 | $15.66 | $15.41 | $15.57 | $15.57 | 134,198 |
| 2022-07-28 | $15.50 | $15.65 | $15.34 | $15.50 | $15.50 | 86,114 |
| 2022-07-27 | $15.34 | $15.55 | $15.19 | $15.36 | $15.36 | 78,859 |
| 2022-07-26 | $15.06 | $15.31 | $15.06 | $15.19 | $15.19 | 38,207 |
| 2022-07-25 | $15.03 | $15.10 | $14.85 | $15.07 | $15.07 | 61,161 |
| 2022-07-22 | $15.00 | $15.05 | $14.74 | $14.88 | $14.88 | 87,383 |
| 2022-07-21 | $14.54 | $14.97 | $14.54 | $14.95 | $14.95 | 49,973 |
| 2022-07-20 | $14.55 | $14.72 | $14.40 | $14.66 | $14.66 | 56,346 |
| 2022-07-19 | $14.13 | $14.72 | $14.13 | $14.63 | $14.63 | 73,121 |
| 2022-07-18 | $14.18 | $14.36 | $13.88 | $14.06 | $14.06 | 124,781 |
| 2022-07-15 | $13.98 | $14.08 | $13.61 | $14.04 | $14.04 | 63,739 |
| 2022-07-14 | $13.80 | $13.80 | $13.26 | $13.67 | $13.67 | 90,026 |
| 2022-07-13 | $13.64 | $14.14 | $13.30 | $14.04 | $14.04 | 78,612 |
| 2022-07-12 | $13.90 | $14.18 | $13.72 | $13.81 | $13.81 | 59,700 |
| 2022-07-11 | $14.20 | $14.25 | $13.92 | $14.00 | $14.00 | 66,254 |
| 2022-07-08 | $14.21 | $14.43 | $14.11 | $14.35 | $14.35 | 69,129 |
| 2022-07-07 | $13.94 | $14.27 | $13.88 | $14.25 | $14.25 | 160,860 |
| 2022-07-06 | $14.08 | $14.08 | $13.73 | $13.81 | $13.81 | 98,102 |
| 2022-07-05 | $14.21 | $14.21 | $13.72 | $14.02 | $14.02 | 145,589 |
| 2022-07-01 | $13.97 | $14.40 | $13.91 | $14.35 | $14.35 | 167,423 |
| 2022-06-30 | $14.22 | $14.22 | $13.97 | $14.05 | $14.05 | 181,649 |
| 2022-06-29 | $14.77 | $14.77 | $14.27 | $14.34 | $14.34 | 79,867 |
| 2022-06-28 | $15.31 | $15.36 | $14.74 | $14.80 | $14.80 | 72,449 |
| 2022-06-27 | $14.94 | $15.24 | $14.89 | $15.18 | $15.18 | 88,463 |
| 2022-06-24 | $14.86 | $14.99 | $14.54 | $14.68 | $14.68 | 192,637 |
| 2022-06-23 | $15.13 | $15.20 | $14.48 | $14.74 | $14.74 | 69,315 |
| 2022-06-22 | $14.96 | $15.34 | $14.96 | $15.12 | $15.12 | 105,642 |
| 2022-06-21 | $15.38 | $15.75 | $15.14 | $15.17 | $15.17 | 105,208 |
| 2022-06-17 | $15.15 | $15.22 | $14.95 | $15.17 | $15.17 | 213,469 |
| 2022-06-16 | $15.40 | $15.40 | $14.83 | $15.06 | $15.06 | 128,018 |
| 2022-06-15 | $15.49 | $15.77 | $15.28 | $15.57 | $15.57 | 126,356 |
| 2022-06-14 | $15.40 | $15.40 | $15.01 | $15.21 | $15.21 | 63,007 |
| 2022-06-13 | $15.49 | $15.71 | $15.20 | $15.33 | $15.33 | 95,729 |
| 2022-06-10 | $15.64 | $15.82 | $15.36 | $15.81 | $15.81 | 106,568 |
| 2022-06-09 | $16.34 | $16.60 | $15.89 | $15.94 | $15.94 | 77,231 |
| 2022-06-08 | $16.00 | $16.52 | $15.90 | $16.49 | $16.49 | 75,852 |
| 2022-06-07 | $16.06 | $16.40 | $15.97 | $16.05 | $16.05 | 114,670 |
| 2022-06-06 | $15.61 | $16.32 | $15.48 | $16.28 | $16.28 | 89,693 |
| 2022-06-03 | $15.55 | $15.60 | $15.35 | $15.50 | $15.50 | 85,610 |
| 2022-06-02 | $15.38 | $15.53 | $15.29 | $15.49 | $15.49 | 67,487 |
| 2022-06-01 | $15.83 | $15.86 | $15.25 | $15.40 | $15.40 | 62,658 |
| 2022-05-31 | $15.69 | $15.92 | $15.28 | $15.74 | $15.74 | 204,424 |
| 2022-05-27 | $15.90 | $16.00 | $15.70 | $15.89 | $15.89 | 85,859 |
| 2022-05-26 | $15.83 | $16.00 | $15.22 | $15.71 | $15.71 | 78,594 |
| 2022-05-25 | $15.20 | $15.56 | $15.20 | $15.51 | $15.51 | 87,933 |
| 2022-05-24 | $15.01 | $15.46 | $14.74 | $15.36 | $15.36 | 87,365 |
| 2022-05-23 | $15.22 | $15.22 | $14.86 | $15.05 | $15.05 | 51,517 |
| 2022-05-20 | $14.92 | $15.05 | $14.56 | $15.02 | $15.02 | 81,518 |
| 2022-05-19 | $14.98 | $15.17 | $14.69 | $14.83 | $14.83 | 113,914 |
| 2022-05-18 | $15.24 | $15.48 | $14.89 | $15.03 | $15.03 | 88,824 |
| 2022-05-17 | $15.20 | $15.58 | $15.13 | $15.46 | $15.46 | 58,577 |
| 2022-05-16 | $14.65 | $15.06 | $14.56 | $14.95 | $14.95 | 63,132 |
| 2022-05-13 | $14.68 | $14.90 | $14.55 | $14.80 | $14.80 | 59,778 |
| 2022-05-12 | $14.32 | $14.55 | $14.12 | $14.48 | $14.48 | 58,835 |
| 2022-05-11 | $14.92 | $15.03 | $14.20 | $14.30 | $14.30 | 114,116 |
| 2022-05-10 | $15.14 | $15.14 | $14.45 | $14.80 | $14.80 | 93,161 |
| 2022-05-09 | $14.80 | $15.06 | $14.77 | $14.96 | $14.96 | 87,077 |
| 2022-05-06 | $15.24 | $15.40 | $14.82 | $14.92 | $14.92 | 76,481 |
| 2022-05-05 | $15.48 | $15.77 | $15.03 | $15.31 | $15.31 | 76,292 |
| 2022-05-04 | $15.19 | $15.65 | $15.05 | $15.59 | $15.59 | 60,557 |
| 2022-05-03 | $15.02 | $15.24 | $14.78 | $15.18 | $15.18 | 91,485 |
| 2022-05-02 | $14.94 | $15.21 | $14.71 | $15.05 | $15.05 | 116,696 |
| 2022-04-29 | $15.25 | $15.39 | $14.89 | $15.00 | $15.00 | 84,486 |
| 2022-04-28 | $15.32 | $15.32 | $14.76 | $15.19 | $15.19 | 60,277 |
| 2022-04-27 | $15.31 | $15.41 | $14.99 | $15.07 | $15.07 | 75,318 |
| 2022-04-26 | $15.86 | $15.95 | $15.30 | $15.39 | $15.39 | 103,019 |
| 2022-04-25 | $15.95 | $16.00 | $15.66 | $15.94 | $15.94 | 90,341 |
| 2022-04-22 | $16.31 | $16.32 | $16.05 | $16.15 | $16.15 | 96,039 |
| 2022-04-21 | $16.63 | $16.73 | $16.26 | $16.39 | $16.39 | 63,715 |
| 2022-04-20 | $16.38 | $16.50 | $16.26 | $16.44 | $16.44 | 61,092 |
| 2022-04-19 | $15.92 | $16.33 | $15.86 | $16.23 | $16.23 | 40,424 |
| 2022-04-18 | $15.82 | $16.00 | $15.73 | $15.84 | $15.84 | 47,577 |
| 2022-04-14 | $16.23 | $16.26 | $15.81 | $15.87 | $15.87 | 68,709 |
| 2022-04-13 | $15.73 | $16.33 | $15.73 | $16.15 | $16.15 | 111,242 |
| 2022-04-12 | $15.81 | $16.08 | $15.70 | $15.77 | $15.77 | 47,718 |
| 2022-04-11 | $15.68 | $15.88 | $15.48 | $15.69 | $15.69 | 65,642 |
| 2022-04-08 | $15.91 | $16.02 | $15.72 | $15.76 | $15.76 | 62,551 |
| 2022-04-07 | $15.72 | $15.82 | $15.31 | $15.79 | $15.79 | 163,193 |
| 2022-04-06 | $16.17 | $16.39 | $15.66 | $15.71 | $15.71 | 92,479 |
| 2022-04-05 | $16.58 | $16.67 | $16.30 | $16.32 | $16.32 | 155,429 |
| 2022-04-04 | $16.37 | $16.49 | $16.20 | $16.45 | $16.45 | 222,422 |
| 2022-04-01 | $16.39 | $16.39 | $16.00 | $16.25 | $16.25 | 154,276 |
| 2022-03-31 | $16.34 | $16.55 | $16.12 | $16.20 | $16.20 | 78,993 |
| 2022-03-30 | $16.90 | $17.00 | $16.39 | $16.44 | $16.44 | 71,519 |
| 2022-03-29 | $16.84 | $17.02 | $16.75 | $16.95 | $16.95 | 77,053 |
| 2022-03-28 | $16.96 | $16.96 | $16.58 | $16.69 | $16.69 | 88,379 |
| 2022-03-25 | $17.25 | $17.27 | $17.02 | $17.05 | $17.05 | 79,021 |
| 2022-03-24 | $17.46 | $17.58 | $16.99 | $17.19 | $17.19 | 103,600 |
| 2022-03-23 | $17.66 | $17.84 | $17.24 | $17.34 | $17.34 | 291,736 |
| 2022-03-22 | $17.85 | $18.07 | $17.72 | $17.82 | $17.82 | 75,442 |
| 2022-03-21 | $17.50 | $17.90 | $17.50 | $17.90 | $17.90 | 50,969 |
| 2022-03-18 | $17.44 | $17.59 | $17.24 | $17.58 | $17.58 | 130,034 |
| 2022-03-17 | $17.40 | $17.54 | $17.40 | $17.48 | $17.48 | 45,856 |
| 2022-03-16 | $17.34 | $17.49 | $17.03 | $17.36 | $17.36 | 162,184 |
| 2022-03-15 | $17.28 | $17.47 | $17.11 | $17.30 | $17.30 | 102,712 |
| 2022-03-14 | $17.76 | $17.76 | $17.17 | $17.27 | $17.27 | 88,822 |
| 2022-03-11 | $18.07 | $18.46 | $17.54 | $17.58 | $17.58 | 90,285 |
| 2022-03-10 | $17.68 | $18.21 | $17.68 | $18.13 | $18.13 | 68,841 |
| 2022-03-09 | $18.04 | $18.24 | $17.82 | $17.96 | $17.96 | 56,681 |
| 2022-03-08 | $17.58 | $18.23 | $17.58 | $17.83 | $17.83 | 87,638 |
| 2022-03-07 | $17.57 | $17.86 | $17.31 | $17.68 | $17.68 | 84,904 |
| 2022-03-04 | $17.32 | $17.80 | $17.19 | $17.40 | $17.40 | 41,959 |
| 2022-03-03 | $17.63 | $17.63 | $17.06 | $17.58 | $17.58 | 92,528 |
| 2022-03-02 | $16.87 | $17.53 | $16.87 | $17.47 | $17.47 | 73,148 |
| 2022-03-01 | $17.00 | $17.00 | $16.50 | $16.72 | $16.72 | 108,266 |
| 2022-02-28 | $17.10 | $17.44 | $17.06 | $17.12 | $17.12 | 82,412 |
| 2022-02-25 | $17.24 | $17.56 | $17.06 | $17.30 | $17.30 | 66,472 |
| 2022-02-24 | $16.91 | $17.32 | $16.59 | $17.21 | $17.21 | 156,366 |
| 2022-02-23 | $17.39 | $17.39 | $17.04 | $17.15 | $17.15 | 83,932 |
| 2022-02-22 | $18.02 | $18.02 | $17.00 | $17.26 | $17.26 | 84,035 |
| 2022-02-18 | $17.32 | $18.22 | $17.32 | $17.94 | $17.94 | 189,358 |
| 2022-02-17 | $17.25 | $17.57 | $17.12 | $17.47 | $17.47 | 80,013 |
| 2022-02-16 | $17.13 | $17.49 | $16.99 | $17.43 | $17.43 | 109,446 |
| 2022-02-15 | $17.20 | $17.37 | $17.08 | $17.22 | $17.22 | 75,355 |
| 2022-02-14 | $17.43 | $17.43 | $16.97 | $17.05 | $17.05 | 105,668 |
| 2022-02-11 | $17.62 | $17.88 | $17.22 | $17.33 | $17.33 | 108,647 |
| 2022-02-10 | $17.54 | $17.96 | $17.54 | $17.66 | $17.66 | 200,393 |
| 2022-02-09 | $18.02 | $18.14 | $17.77 | $17.80 | $17.80 | 168,095 |
| 2022-02-08 | $17.91 | $18.12 | $17.82 | $18.03 | $18.03 | 103,388 |
| 2022-02-07 | $17.67 | $17.91 | $17.43 | $17.87 | $17.87 | 115,567 |
| 2022-02-04 | $17.80 | $18.06 | $17.54 | $17.81 | $17.81 | 139,383 |
| 2022-02-03 | $17.05 | $18.10 | $17.05 | $17.93 | $17.93 | 166,611 |
| 2022-02-02 | $17.51 | $17.78 | $17.34 | $17.46 | $17.46 | 188,832 |
| 2022-02-01 | $17.22 | $17.66 | $17.08 | $17.62 | $17.62 | 107,941 |
| 2022-01-31 | $16.75 | $17.30 | $16.75 | $17.15 | $17.15 | 155,668 |
| 2022-01-28 | $16.45 | $16.96 | $16.30 | $16.95 | $16.95 | 141,436 |
| 2022-01-27 | $17.18 | $17.18 | $16.42 | $16.53 | $16.53 | 124,927 |
| 2022-01-26 | $17.68 | $17.76 | $16.84 | $17.00 | $17.00 | 141,531 |
| 2022-01-25 | $17.22 | $17.55 | $16.70 | $17.41 | $17.41 | 139,291 |
| 2022-01-24 | $16.94 | $17.57 | $16.94 | $17.47 | $17.47 | 125,988 |
| 2022-01-21 | $17.94 | $17.94 | $17.08 | $17.35 | $17.35 | 256,431 |
| 2022-01-20 | $18.24 | $18.35 | $17.73 | $17.98 | $17.98 | 335,692 |
| 2022-01-19 | $17.91 | $18.40 | $17.91 | $18.37 | $18.37 | 190,492 |
| 2022-01-18 | $17.46 | $18.27 | $17.43 | $17.98 | $17.98 | 134,657 |
| 2022-01-14 | $17.17 | $17.62 | $17.17 | $17.57 | $17.57 | 56,848 |
| 2022-01-13 | $17.23 | $17.50 | $17.23 | $17.32 | $17.32 | 49,415 |
| 2022-01-12 | $17.12 | $17.37 | $17.12 | $17.15 | $17.15 | 154,607 |
| 2022-01-11 | $16.98 | $17.13 | $16.54 | $17.05 | $17.05 | 156,898 |
| 2022-01-10 | $16.93 | $17.12 | $16.62 | $16.91 | $16.91 | 67,345 |
| 2022-01-07 | $17.06 | $17.21 | $16.89 | $16.94 | $16.94 | 47,134 |
| 2022-01-06 | $17.17 | $17.28 | $17.07 | $17.13 | $17.13 | 45,452 |
| 2022-01-05 | $17.72 | $17.80 | $17.03 | $17.06 | $17.06 | 98,394 |
| 2022-01-04 | $17.47 | $17.88 | $17.43 | $17.72 | $17.72 | 129,348 |
| 2022-01-03 | $16.95 | $17.43 | $16.95 | $17.39 | $17.39 | 153,308 |
| 2021-12-31 | $16.93 | $17.09 | $16.80 | $16.93 | $16.93 | 31,759 |
| 2021-12-30 | $17.25 | $17.29 | $16.96 | $16.96 | $16.96 | 47,135 |
| 2021-12-29 | $17.28 | $17.39 | $17.09 | $17.15 | $17.15 | 81,480 |
| 2021-12-28 | $17.07 | $17.30 | $17.07 | $17.23 | $17.23 | 53,278 |
| 2021-12-27 | $17.06 | $17.23 | $17.01 | $17.19 | $17.19 | 71,107 |
| 2021-12-23 | $16.84 | $17.27 | $16.84 | $17.09 | $17.09 | 75,757 |
| 2021-12-22 | $16.67 | $16.88 | $16.64 | $16.85 | $16.85 | 82,469 |
| 2021-12-21 | $16.33 | $16.67 | $16.33 | $16.66 | $16.66 | 104,276 |
| 2021-12-20 | $16.29 | $16.29 | $15.93 | $16.15 | $16.15 | 170,136 |
| 2021-12-17 | $16.76 | $16.85 | $16.39 | $16.60 | $16.60 | 181,255 |
| 2021-12-16 | $17.13 | $17.15 | $16.55 | $16.77 | $16.77 | 141,813 |
| 2021-12-15 | $16.61 | $16.95 | $16.51 | $16.90 | $16.90 | 118,286 |
| 2021-12-14 | $16.82 | $17.09 | $16.63 | $16.70 | $16.70 | 147,625 |
| 2021-12-13 | $16.81 | $17.03 | $16.64 | $16.83 | $16.83 | 177,603 |
| 2021-12-10 | $17.24 | $17.24 | $16.86 | $16.99 | $16.99 | 69,982 |
| 2021-12-09 | $17.06 | $17.10 | $16.87 | $17.04 | $17.04 | 100,101 |
| 2021-12-08 | $17.29 | $17.42 | $17.09 | $17.21 | $17.21 | 77,843 |
| 2021-12-07 | $17.52 | $17.69 | $17.30 | $17.33 | $17.33 | 82,307 |
| 2021-12-06 | $17.20 | $17.44 | $16.96 | $17.26 | $17.26 | 112,344 |
| 2021-12-03 | $17.24 | $17.38 | $16.75 | $16.91 | $16.91 | 98,832 |
| 2021-12-02 | $17.06 | $17.35 | $16.95 | $17.21 | $17.21 | 109,621 |
| 2021-12-01 | $17.70 | $17.70 | $16.89 | $16.90 | $16.90 | 194,198 |
| 2021-11-30 | $17.40 | $17.82 | $17.18 | $17.26 | $17.26 | 149,351 |
| 2021-11-29 | $17.90 | $17.92 | $17.33 | $17.65 | $17.65 | 156,126 |
| 2021-11-26 | $17.75 | $18.05 | $17.13 | $17.62 | $17.62 | 99,689 |
| 2021-11-24 | $18.27 | $18.49 | $18.18 | $18.35 | $18.35 | 41,923 |
| 2021-11-23 | $18.52 | $18.52 | $18.21 | $18.33 | $18.33 | 98,431 |
| 2021-11-22 | $18.50 | $19.07 | $18.35 | $18.37 | $18.37 | 134,925 |
| 2021-11-19 | $18.05 | $18.52 | $18.00 | $18.42 | $18.42 | 95,963 |
| 2021-11-18 | $18.88 | $18.88 | $18.31 | $18.33 | $18.33 | 131,976 |
| 2021-11-17 | $18.84 | $18.87 | $18.42 | $18.81 | $18.81 | 130,492 |
| 2021-11-16 | $18.59 | $19.17 | $18.59 | $18.94 | $18.94 | 138,175 |
| 2021-11-15 | $18.50 | $18.58 | $18.14 | $18.50 | $18.50 | 81,040 |
| 2021-11-12 | $18.93 | $19.07 | $18.52 | $18.56 | $18.56 | 52,315 |
| 2021-11-11 | $19.05 | $19.47 | $18.48 | $18.79 | $18.79 | 233,280 |
| 2021-11-10 | $19.73 | $19.73 | $18.65 | $18.93 | $18.93 | 73,446 |
| 2021-11-09 | $18.73 | $20.35 | $18.73 | $19.82 | $19.82 | 265,458 |
| 2021-11-08 | $18.99 | $19.15 | $18.60 | $18.78 | $18.78 | 51,771 |
| 2021-11-05 | $18.31 | $18.92 | $18.07 | $18.83 | $18.83 | 95,075 |
| 2021-11-04 | $18.14 | $18.27 | $17.76 | $18.06 | $18.06 | 85,253 |
| 2021-11-03 | $17.69 | $18.17 | $17.65 | $17.99 | $17.99 | 78,839 |
| 2021-11-02 | $17.78 | $17.82 | $17.53 | $17.73 | $17.73 | 90,464 |
| 2021-11-01 | $17.44 | $17.74 | $17.31 | $17.66 | $17.66 | 97,808 |
| 2021-10-29 | $17.06 | $17.32 | $16.98 | $17.28 | $17.28 | 70,993 |
| 2021-10-28 | $16.70 | $17.03 | $16.70 | $17.01 | $17.01 | 60,848 |
| 2021-10-27 | $16.85 | $17.01 | $16.55 | $16.61 | $16.61 | 56,621 |
| 2021-10-26 | $17.01 | $17.09 | $16.89 | $16.98 | $16.98 | 72,875 |
| 2021-10-25 | $17.21 | $17.22 | $16.94 | $17.03 | $17.03 | 57,767 |
| 2021-10-22 | $17.32 | $17.34 | $17.06 | $17.14 | $17.14 | 59,741 |
| 2021-10-21 | $17.24 | $17.35 | $17.06 | $17.17 | $17.17 | 47,391 |
| 2021-10-20 | $16.97 | $17.39 | $16.86 | $17.24 | $17.24 | 79,570 |
| 2021-10-19 | $17.02 | $17.04 | $16.79 | $16.99 | $16.99 | 85,500 |
| 2021-10-18 | $16.84 | $17.03 | $16.62 | $16.98 | $16.98 | 86,711 |
| 2021-10-15 | $17.38 | $17.39 | $16.91 | $16.91 | $16.91 | 97,603 |
| 2021-10-14 | $17.17 | $17.18 | $16.92 | $17.05 | $17.05 | 51,868 |
| 2021-10-13 | $16.95 | $16.98 | $16.60 | $16.95 | $16.95 | 67,222 |
| 2021-10-12 | $16.91 | $17.20 | $16.91 | $17.00 | $17.00 | 117,175 |
| 2021-10-11 | $17.34 | $17.40 | $16.94 | $16.94 | $16.94 | 87,498 |
| 2021-10-08 | $17.39 | $17.58 | $17.13 | $17.36 | $17.36 | 70,160 |
| 2021-10-07 | $17.49 | $17.59 | $17.27 | $17.44 | $17.44 | 83,446 |
| 2021-10-06 | $17.66 | $18.06 | $17.14 | $17.31 | $17.31 | 86,362 |
| 2021-10-05 | $17.94 | $17.98 | $17.54 | $17.92 | $17.92 | 54,861 |
| 2021-10-04 | $17.70 | $18.10 | $17.70 | $17.83 | $17.83 | 106,091 |
| 2021-10-01 | $17.35 | $17.85 | $17.24 | $17.80 | $17.80 | 79,242 |
| 2021-09-30 | $17.73 | $17.92 | $17.27 | $17.31 | $17.31 | 111,815 |
| 2021-09-29 | $17.70 | $17.71 | $17.38 | $17.66 | $17.66 | 78,548 |
| 2021-09-28 | $18.01 | $18.03 | $17.48 | $17.67 | $17.67 | 115,308 |
| 2021-09-27 | $17.55 | $18.04 | $17.25 | $17.92 | $17.92 | 150,060 |
| 2021-09-24 | $17.16 | $17.54 | $17.06 | $17.51 | $17.51 | 130,198 |
| 2021-09-23 | $16.16 | $17.35 | $16.16 | $17.20 | $17.20 | 448,338 |
| 2021-09-22 | $16.03 | $16.36 | $15.99 | $16.07 | $16.07 | 99,672 |
| 2021-09-21 | $15.97 | $16.09 | $15.66 | $15.83 | $15.83 | 287,518 |
| 2021-09-20 | $15.69 | $15.97 | $15.59 | $15.78 | $15.78 | 198,733 |
| 2021-09-17 | $15.86 | $16.07 | $15.70 | $16.07 | $16.07 | 382,414 |
| 2021-09-16 | $15.89 | $15.99 | $15.72 | $15.86 | $15.86 | 79,489 |
| 2021-09-15 | $15.78 | $16.24 | $15.64 | $15.99 | $15.99 | 110,650 |
| 2021-09-14 | $16.03 | $16.11 | $15.62 | $15.77 | $15.77 | 128,588 |
| 2021-09-13 | $16.00 | $16.07 | $15.81 | $16.06 | $16.06 | 91,980 |
| 2021-09-10 | $16.32 | $16.65 | $15.86 | $15.89 | $15.89 | 93,274 |
| 2021-09-09 | $16.02 | $16.37 | $15.91 | $16.18 | $16.18 | 72,437 |
| 2021-09-08 | $16.12 | $16.27 | $15.88 | $15.99 | $15.99 | 147,606 |
| 2021-09-07 | $16.08 | $16.22 | $15.89 | $16.13 | $16.13 | 382,187 |
| 2021-09-03 | $16.48 | $16.55 | $16.01 | $16.12 | $16.12 | 156,875 |
| 2021-09-02 | $16.82 | $16.82 | $16.39 | $16.54 | $16.54 | 85,858 |
| 2021-09-01 | $16.72 | $16.75 | $16.37 | $16.68 | $16.68 | 96,675 |
| 2021-08-31 | $16.66 | $16.81 | $16.42 | $16.70 | $16.70 | 94,075 |
| 2021-08-30 | $17.38 | $17.38 | $16.73 | $16.73 | $16.73 | 88,589 |
| 2021-08-27 | $16.71 | $17.44 | $16.71 | $17.29 | $17.29 | 77,681 |
| 2021-08-26 | $16.52 | $16.78 | $16.52 | $16.65 | $16.65 | 79,292 |
| 2021-08-25 | $16.82 | $16.98 | $16.59 | $16.68 | $16.68 | 68,494 |
| 2021-08-24 | $16.54 | $16.83 | $16.54 | $16.73 | $16.73 | 41,243 |
| 2021-08-23 | $16.64 | $16.77 | $16.44 | $16.51 | $16.51 | 42,855 |
| 2021-08-20 | $16.20 | $16.58 | $16.16 | $16.44 | $16.44 | 55,538 |
| 2021-08-19 | $16.18 | $16.34 | $15.96 | $16.30 | $16.30 | 56,393 |
| 2021-08-18 | $16.50 | $16.68 | $16.33 | $16.44 | $16.44 | 71,666 |
| 2021-08-17 | $16.42 | $16.65 | $16.19 | $16.49 | $16.49 | 80,905 |
| 2021-08-16 | $16.65 | $16.74 | $16.50 | $16.65 | $16.65 | 89,468 |
| 2021-08-13 | $17.23 | $17.23 | $16.75 | $16.85 | $16.85 | 66,441 |
| 2021-08-12 | $17.26 | $17.41 | $16.99 | $17.17 | $17.17 | 76,429 |
| 2021-08-11 | $17.26 | $17.31 | $17.05 | $17.24 | $17.24 | 60,423 |
| 2021-08-10 | $16.99 | $17.29 | $16.71 | $17.25 | $17.25 | 82,595 |
| 2021-08-09 | $17.29 | $17.48 | $16.82 | $16.95 | $16.95 | 53,720 |
| 2021-08-06 | $17.75 | $17.75 | $17.16 | $17.42 | $17.42 | 86,847 |
| 2021-08-05 | $17.44 | $17.94 | $17.01 | $17.47 | $17.47 | 103,097 |
| 2021-08-04 | $16.58 | $16.99 | $16.53 | $16.79 | $16.79 | 73,479 |
| 2021-08-03 | $16.63 | $16.92 | $16.41 | $16.86 | $16.86 | 102,062 |
| 2021-08-02 | $16.74 | $17.23 | $16.50 | $16.60 | $16.60 | 79,021 |
| 2021-07-30 | $16.99 | $17.12 | $16.54 | $16.66 | $16.66 | 83,660 |
| 2021-07-29 | $17.16 | $17.16 | $16.74 | $17.03 | $17.03 | 52,132 |
| 2021-07-28 | $16.95 | $17.27 | $16.39 | $16.93 | $16.93 | 71,511 |
| 2021-07-27 | $16.61 | $16.94 | $16.47 | $16.76 | $16.76 | 65,293 |
| 2021-07-26 | $16.60 | $16.76 | $16.51 | $16.73 | $16.73 | 51,766 |
| 2021-07-23 | $16.65 | $16.65 | $16.23 | $16.47 | $16.47 | 59,160 |
| 2021-07-22 | $17.00 | $17.39 | $16.30 | $16.47 | $16.47 | 90,761 |
| 2021-07-21 | $16.69 | $17.08 | $16.69 | $16.97 | $16.97 | 75,433 |
| 2021-07-20 | $15.96 | $16.69 | $15.92 | $16.44 | $16.44 | 159,363 |
| 2021-07-19 | $15.90 | $16.07 | $15.63 | $15.88 | $15.88 | 176,707 |
| 2021-07-16 | $16.55 | $16.55 | $16.11 | $16.32 | $16.32 | 118,147 |
| 2021-07-15 | $16.42 | $16.67 | $16.26 | $16.34 | $16.34 | 96,228 |
| 2021-07-14 | $16.37 | $16.74 | $16.24 | $16.46 | $16.46 | 107,200 |
| 2021-07-13 | $16.42 | $16.55 | $16.12 | $16.43 | $16.43 | 88,968 |
| 2021-07-12 | $16.28 | $16.70 | $16.17 | $16.58 | $16.58 | 76,386 |
| 2021-07-09 | $16.09 | $16.54 | $16.09 | $16.43 | $16.43 | 80,199 |
| 2021-07-08 | $15.79 | $16.23 | $15.64 | $15.90 | $15.90 | 80,822 |
| 2021-07-07 | $16.29 | $16.60 | $16.12 | $16.25 | $16.25 | 59,882 |
| 2021-07-06 | $17.08 | $17.12 | $16.29 | $16.43 | $16.43 | 82,430 |
| 2021-07-02 | $17.10 | $17.31 | $16.75 | $17.08 | $17.08 | 88,725 |
| 2021-07-01 | $17.27 | $17.27 | $16.96 | $17.06 | $17.06 | 89,631 |
| 2021-06-30 | $16.86 | $17.28 | $16.86 | $17.04 | $17.04 | 117,246 |
| 2021-06-29 | $17.47 | $17.55 | $16.88 | $17.00 | $17.00 | 138,929 |
| 2021-06-28 | $18.11 | $18.11 | $17.23 | $17.33 | $17.33 | 142,552 |
| 2021-06-25 | $18.17 | $18.50 | $17.95 | $18.23 | $18.23 | 354,226 |
| 2021-06-24 | $17.95 | $18.12 | $17.64 | $18.08 | $18.08 | 51,177 |
| 2021-06-23 | $17.71 | $18.28 | $17.55 | $17.89 | $17.89 | 153,457 |
| 2021-06-22 | $17.42 | $17.80 | $17.25 | $17.65 | $17.65 | 100,924 |
| 2021-06-21 | $17.50 | $17.61 | $17.23 | $17.55 | $17.55 | 112,458 |
| 2021-06-18 | $17.50 | $17.63 | $17.15 | $17.29 | $17.29 | 240,804 |
| 2021-06-17 | $17.76 | $17.76 | $17.22 | $17.47 | $17.47 | 132,677 |
| 2021-06-16 | $17.58 | $17.84 | $17.38 | $17.78 | $17.78 | 106,934 |
| 2021-06-15 | $17.52 | $17.62 | $17.32 | $17.57 | $17.57 | 79,173 |
| 2021-06-14 | $17.69 | $17.74 | $17.43 | $17.50 | $17.50 | 77,096 |
| 2021-06-11 | $17.32 | $17.66 | $17.24 | $17.64 | $17.64 | 116,789 |
| 2021-06-10 | $17.50 | $17.69 | $17.19 | $17.20 | $17.20 | 106,031 |
| 2021-06-09 | $17.50 | $17.66 | $17.22 | $17.40 | $17.40 | 97,330 |
| 2021-06-08 | $17.38 | $17.93 | $17.22 | $17.60 | $17.60 | 113,283 |
| 2021-06-07 | $17.60 | $17.84 | $17.32 | $17.36 | $17.36 | 92,775 |
| 2021-06-04 | $17.60 | $17.75 | $17.55 | $17.64 | $17.64 | 105,132 |
| 2021-06-03 | $17.49 | $17.75 | $17.08 | $17.65 | $17.65 | 127,689 |
| 2021-06-02 | $17.76 | $17.78 | $17.41 | $17.48 | $17.48 | 143,882 |
| 2021-06-01 | $17.59 | $17.91 | $17.07 | $17.77 | $17.77 | 173,827 |
| 2021-05-28 | $17.31 | $17.53 | $16.85 | $17.43 | $17.43 | 157,101 |
| 2021-05-27 | $18.36 | $18.88 | $17.20 | $17.31 | $17.31 | 227,385 |
| 2021-05-26 | $19.07 | $19.52 | $19.01 | $19.52 | $19.52 | 85,199 |
| 2021-05-25 | $19.75 | $19.88 | $18.87 | $18.96 | $18.96 | 131,051 |
| 2021-05-24 | $19.55 | $19.79 | $19.24 | $19.65 | $19.65 | 81,106 |
| 2021-05-21 | $19.38 | $19.57 | $19.18 | $19.47 | $19.47 | 67,173 |
| 2021-05-20 | $18.72 | $19.11 | $18.54 | $19.09 | $19.09 | 116,416 |
| 2021-05-19 | $19.05 | $19.05 | $18.59 | $18.84 | $18.84 | 62,530 |
| 2021-05-18 | $19.76 | $19.93 | $19.38 | $19.42 | $19.42 | 104,853 |
| 2021-05-17 | $19.53 | $19.72 | $19.19 | $19.70 | $19.70 | 78,936 |
| 2021-05-14 | $19.55 | $19.77 | $19.34 | $19.46 | $19.46 | 80,714 |
| 2021-05-13 | $18.56 | $19.46 | $18.56 | $19.29 | $19.29 | 170,978 |
| 2021-05-12 | $18.77 | $19.15 | $18.27 | $18.48 | $18.48 | 114,805 |
| 2021-05-11 | $18.48 | $19.09 | $18.32 | $18.88 | $18.88 | 93,730 |
| 2021-05-10 | $19.83 | $19.83 | $18.97 | $18.98 | $18.98 | 118,764 |
| 2021-05-07 | $19.50 | $19.94 | $19.50 | $19.86 | $19.86 | 41,671 |
| 2021-05-06 | $19.69 | $19.70 | $19.37 | $19.61 | $19.61 | 101,617 |
| 2021-05-05 | $19.55 | $19.65 | $19.36 | $19.59 | $19.59 | 56,646 |
| 2021-05-04 | $19.49 | $19.67 | $19.18 | $19.45 | $19.45 | 70,421 |
| 2021-05-03 | $19.36 | $19.73 | $19.17 | $19.60 | $19.60 | 88,693 |
| 2021-04-30 | $19.09 | $19.47 | $19.01 | $19.10 | $19.10 | 156,419 |
| 2021-04-29 | $19.16 | $19.54 | $19.10 | $19.45 | $19.45 | 148,065 |
| 2021-04-28 | $18.48 | $19.03 | $18.30 | $18.90 | $18.90 | 88,523 |
| 2021-04-27 | $18.58 | $19.00 | $18.10 | $18.47 | $18.47 | 188,864 |
| 2021-04-26 | $18.31 | $18.93 | $18.06 | $18.41 | $18.41 | 276,840 |
| 2021-04-23 | $18.07 | $18.58 | $17.87 | $18.24 | $18.24 | 289,377 |
| 2021-04-22 | $19.80 | $20.19 | $18.00 | $18.01 | $18.01 | 328,620 |
| 2021-04-21 | $19.02 | $19.63 | $19.00 | $19.59 | $19.59 | 81,352 |
| 2021-04-20 | $19.50 | $19.50 | $18.85 | $19.06 | $19.06 | 69,024 |
| 2021-04-19 | $19.67 | $19.83 | $19.33 | $19.53 | $19.53 | 58,097 |
| 2021-04-16 | $20.20 | $20.20 | $19.63 | $19.71 | $19.71 | 50,089 |
| 2021-04-15 | $19.95 | $20.09 | $19.31 | $19.99 | $19.99 | 59,472 |
| 2021-04-14 | $19.60 | $20.06 | $19.30 | $19.94 | $19.94 | 70,909 |
| 2021-04-13 | $19.51 | $19.56 | $19.07 | $19.44 | $19.44 | 64,697 |
| 2021-04-12 | $19.46 | $19.76 | $19.29 | $19.73 | $19.73 | 55,280 |
| 2021-04-09 | $19.37 | $19.60 | $19.19 | $19.40 | $19.40 | 66,054 |
| 2021-04-08 | $18.82 | $19.69 | $18.61 | $19.30 | $19.30 | 137,673 |
| 2021-04-07 | $19.30 | $19.40 | $18.86 | $18.95 | $18.95 | 96,472 |
| 2021-04-06 | $19.29 | $19.90 | $19.20 | $19.30 | $19.30 | 143,290 |
| 2021-04-05 | $19.69 | $19.69 | $19.20 | $19.28 | $19.28 | 86,585 |
| 2021-04-01 | $19.52 | $19.52 | $18.91 | $19.34 | $19.34 | 87,932 |
| 2021-03-31 | $18.97 | $19.74 | $18.97 | $19.49 | $19.49 | 180,547 |
| 2021-03-30 | $18.70 | $19.31 | $18.69 | $19.04 | $19.04 | 105,708 |
| 2021-03-29 | $19.26 | $19.67 | $18.72 | $18.72 | $18.72 | 94,501 |
| 2021-03-26 | $19.64 | $19.74 | $19.22 | $19.62 | $19.62 | 86,721 |
| 2021-03-25 | $18.38 | $19.43 | $18.01 | $19.14 | $19.14 | 119,861 |
| 2021-03-24 | $19.02 | $19.73 | $18.66 | $18.70 | $18.70 | 115,555 |
| 2021-03-23 | $18.92 | $19.28 | $18.52 | $18.60 | $18.60 | 125,985 |
| 2021-03-22 | $19.98 | $20.37 | $19.15 | $19.40 | $19.40 | 77,872 |
| 2021-03-19 | $19.80 | $20.13 | $19.34 | $20.08 | $20.08 | 368,627 |
| 2021-03-18 | $20.71 | $20.73 | $19.67 | $19.82 | $19.82 | 101,568 |
| 2021-03-17 | $19.80 | $20.89 | $19.80 | $20.80 | $20.80 | 162,060 |
| 2021-03-16 | $20.32 | $20.32 | $19.50 | $19.57 | $19.57 | 107,773 |
| 2021-03-15 | $21.03 | $21.12 | $20.08 | $20.49 | $20.49 | 118,783 |
| 2021-03-12 | $21.10 | $21.43 | $20.95 | $21.17 | $21.17 | 90,750 |
| 2021-03-11 | $21.05 | $21.29 | $20.52 | $21.03 | $21.03 | 151,598 |
| 2021-03-10 | $20.66 | $20.86 | $20.17 | $20.85 | $20.85 | 331,595 |
| 2021-03-09 | $22.01 | $22.01 | $20.53 | $20.58 | $20.58 | 143,844 |
| 2021-03-08 | $21.68 | $22.05 | $21.32 | $21.82 | $21.82 | 178,639 |
| 2021-03-05 | $20.77 | $21.58 | $20.02 | $21.45 | $21.45 | 224,496 |
| 2021-03-04 | $20.73 | $20.81 | $19.55 | $20.25 | $20.25 | 169,465 |
| 2021-03-03 | $20.23 | $20.97 | $20.08 | $20.69 | $20.69 | 109,462 |
| 2021-03-02 | $21.15 | $21.29 | $20.23 | $20.23 | $20.23 | 218,647 |
| 2021-03-01 | $20.90 | $21.21 | $20.55 | $21.08 | $21.08 | 213,949 |
| 2021-02-26 | $21.94 | $21.94 | $20.43 | $20.43 | $20.43 | 339,650 |
| 2021-02-25 | $22.25 | $22.61 | $21.47 | $22.11 | $22.11 | 217,973 |
| 2021-02-24 | $20.44 | $22.18 | $20.44 | $22.16 | $22.16 | 322,563 |
| 2021-02-23 | $19.87 | $20.94 | $19.50 | $20.41 | $20.41 | 330,704 |
| 2021-02-22 | $17.95 | $20.38 | $17.93 | $20.07 | $20.07 | 296,045 |
| 2021-02-19 | $17.60 | $17.86 | $17.43 | $17.85 | $17.85 | 142,028 |
| 2021-02-18 | $17.38 | $17.80 | $17.32 | $17.50 | $17.50 | 241,899 |
| 2021-02-17 | $16.87 | $17.49 | $16.86 | $17.41 | $17.41 | 154,795 |
| 2021-02-16 | $16.39 | $17.15 | $16.39 | $17.03 | $17.03 | 117,758 |
| 2021-02-12 | $16.06 | $16.49 | $15.78 | $16.28 | $16.28 | 82,395 |
| 2021-02-11 | $16.56 | $16.75 | $15.90 | $16.24 | $16.24 | 134,859 |
| 2021-02-10 | $17.03 | $17.08 | $16.49 | $16.55 | $16.55 | 172,808 |
| 2021-02-09 | $16.65 | $16.96 | $16.57 | $16.94 | $16.94 | 159,174 |
| 2021-02-08 | $16.02 | $16.64 | $16.00 | $16.56 | $16.56 | 170,132 |
| 2021-02-05 | $16.74 | $16.99 | $15.96 | $16.09 | $16.09 | 131,296 |
| 2021-02-04 | $15.82 | $16.50 | $15.68 | $16.26 | $16.26 | 213,532 |
| 2021-02-03 | $15.26 | $15.93 | $15.11 | $15.80 | $15.80 | 121,906 |
| 2021-02-02 | $14.93 | $15.70 | $14.81 | $15.37 | $15.37 | 107,055 |
| 2021-02-01 | $14.77 | $15.19 | $14.56 | $14.99 | $14.99 | 220,492 |
| 2021-01-29 | $15.16 | $15.21 | $14.56 | $14.59 | $14.59 | 106,232 |
| 2021-01-28 | $15.35 | $15.56 | $14.86 | $15.21 | $15.21 | 84,835 |
| 2021-01-27 | $15.09 | $15.50 | $14.87 | $15.10 | $15.10 | 176,304 |
| 2021-01-26 | $16.21 | $16.21 | $15.45 | $15.49 | $15.49 | 116,346 |
| 2021-01-25 | $16.43 | $16.44 | $15.83 | $16.05 | $16.05 | 79,410 |
| 2021-01-22 | $16.20 | $16.50 | $15.80 | $16.44 | $16.44 | 149,747 |
| 2021-01-21 | $16.84 | $16.84 | $16.18 | $16.42 | $16.42 | 110,486 |
| 2021-01-20 | $16.90 | $16.95 | $16.52 | $16.84 | $16.84 | 70,058 |
| 2021-01-19 | $17.49 | $17.62 | $16.82 | $16.89 | $16.89 | 101,604 |
| 2021-01-15 | $17.00 | $17.26 | $16.65 | $17.22 | $17.22 | 98,092 |
| 2021-01-14 | $17.47 | $17.58 | $17.13 | $17.37 | $17.37 | 105,113 |
| 2021-01-13 | $17.79 | $17.79 | $17.03 | $17.36 | $17.36 | 115,563 |
| 2021-01-12 | $17.66 | $17.89 | $17.60 | $17.87 | $17.87 | 118,946 |
| 2021-01-11 | $17.58 | $17.75 | $17.46 | $17.56 | $17.56 | 140,397 |
| 2021-01-08 | $18.39 | $18.39 | $17.10 | $17.54 | $17.54 | 230,671 |
| 2021-01-07 | $17.11 | $18.79 | $16.78 | $17.81 | $17.81 | 621,677 |
| 2021-01-06 | $16.32 | $17.34 | $16.32 | $16.98 | $16.98 | 134,264 |
| 2021-01-05 | $15.62 | $16.32 | $15.55 | $16.03 | $16.03 | 109,071 |
| 2021-01-04 | $15.88 | $15.92 | $15.04 | $15.54 | $15.54 | 126,591 |
| 2020-12-31 | $15.59 | $15.72 | $15.44 | $15.63 | $15.63 | 43,898 |
| 2020-12-30 | $15.40 | $15.67 | $15.40 | $15.59 | $15.59 | 61,689 |
| 2020-12-29 | $15.63 | $15.63 | $15.21 | $15.40 | $15.40 | 84,204 |
| 2020-12-28 | $15.83 | $16.00 | $15.55 | $15.56 | $15.56 | 68,492 |
| 2020-12-24 | $15.68 | $15.74 | $15.21 | $15.60 | $15.60 | 51,342 |
| 2020-12-23 | $15.25 | $15.59 | $15.04 | $15.54 | $15.54 | 61,744 |
| 2020-12-22 | $15.34 | $15.34 | $15.00 | $15.18 | $15.18 | 96,903 |
| 2020-12-21 | $15.30 | $15.48 | $14.96 | $15.32 | $15.32 | 98,053 |
| 2020-12-18 | $16.09 | $16.42 | $15.51 | $15.56 | $15.56 | 375,717 |
| 2020-12-17 | $16.15 | $16.21 | $15.80 | $16.07 | $16.07 | 109,100 |
| 2020-12-16 | $16.51 | $16.51 | $15.93 | $16.06 | $16.06 | 117,217 |
| 2020-12-15 | $16.73 | $16.77 | $16.12 | $16.58 | $16.58 | 109,993 |
| 2020-12-14 | $16.83 | $17.03 | $16.43 | $16.62 | $16.62 | 220,424 |
| 2020-12-11 | $16.68 | $16.74 | $16.34 | $16.64 | $16.64 | 224,060 |
| 2020-12-10 | $15.81 | $16.80 | $15.73 | $16.76 | $16.76 | 147,226 |
| 2020-12-09 | $15.94 | $16.04 | $15.74 | $15.94 | $15.94 | 108,661 |
| 2020-12-08 | $15.57 | $16.06 | $15.45 | $15.79 | $15.79 | 245,040 |
| 2020-12-07 | $15.73 | $15.96 | $15.36 | $15.64 | $15.64 | 371,905 |
| 2020-12-04 | $15.22 | $15.95 | $15.19 | $15.75 | $15.75 | 222,863 |
| 2020-12-03 | $14.82 | $15.22 | $14.54 | $15.18 | $15.18 | 176,572 |
| 2020-12-02 | $14.29 | $14.84 | $14.16 | $14.80 | $14.80 | 141,054 |
| 2020-12-01 | $14.36 | $14.66 | $14.10 | $14.39 | $14.39 | 107,336 |
| 2020-11-30 | $14.38 | $14.54 | $14.09 | $14.14 | $14.14 | 202,707 |
| 2020-11-27 | $14.66 | $14.66 | $14.32 | $14.54 | $14.54 | 74,043 |
| 2020-11-25 | $14.58 | $14.86 | $14.06 | $14.71 | $14.71 | 146,193 |
| 2020-11-24 | $14.53 | $14.96 | $14.30 | $14.86 | $14.86 | 139,392 |
| 2020-11-23 | $13.89 | $14.25 | $13.56 | $14.24 | $14.24 | 221,039 |
| 2020-11-20 | $13.12 | $13.74 | $13.05 | $13.69 | $13.69 | 223,990 |
| 2020-11-19 | $13.58 | $13.58 | $12.74 | $13.22 | $13.22 | 129,660 |
| 2020-11-18 | $13.90 | $13.94 | $13.52 | $13.60 | $13.60 | 164,784 |
| 2020-11-17 | $13.53 | $13.76 | $13.24 | $13.74 | $13.74 | 287,167 |
| 2020-11-16 | $13.16 | $13.71 | $13.13 | $13.69 | $13.69 | 210,589 |
| 2020-11-13 | $11.90 | $12.61 | $11.78 | $12.56 | $12.56 | 268,100 |
| 2020-11-12 | $11.90 | $12.04 | $11.63 | $11.76 | $11.76 | 228,159 |
| 2020-11-11 | $12.74 | $13.04 | $11.96 | $12.11 | $12.11 | 102,122 |
| 2020-11-10 | $13.06 | $13.50 | $12.62 | $12.70 | $12.70 | 250,531 |
| 2020-11-09 | $11.35 | $13.13 | $11.35 | $12.84 | $12.84 | 173,156 |
| 2020-11-06 | $10.84 | $11.05 | $10.68 | $10.71 | $10.71 | 154,090 |
| 2020-11-05 | $10.03 | $11.10 | $10.00 | $10.83 | $10.83 | 132,000 |
| 2020-11-04 | $10.49 | $10.50 | $10.01 | $10.13 | $10.13 | 95,883 |
| 2020-11-03 | $10.83 | $11.02 | $10.54 | $10.63 | $10.63 | 110,562 |
| 2020-11-02 | $10.25 | $10.60 | $10.25 | $10.60 | $10.60 | 131,519 |
| 2020-10-30 | $9.98 | $10.32 | $9.98 | $10.09 | $10.09 | 164,727 |
| 2020-10-29 | $10.25 | $10.34 | $9.99 | $10.01 | $10.01 | 175,179 |
| 2020-10-28 | $10.64 | $11.01 | $10.32 | $10.34 | $10.34 | 192,734 |
| 2020-10-27 | $11.36 | $11.36 | $10.80 | $10.92 | $10.92 | 107,252 |
| 2020-10-26 | $11.50 | $11.54 | $11.21 | $11.42 | $11.42 | 99,541 |
| 2020-10-23 | $11.54 | $11.82 | $11.45 | $11.71 | $11.71 | 138,825 |
| 2020-10-22 | $11.70 | $11.77 | $11.37 | $11.51 | $11.51 | 136,194 |
| 2020-10-21 | $11.88 | $11.88 | $11.58 | $11.62 | $11.62 | 77,449 |
| 2020-10-20 | $11.85 | $11.99 | $11.72 | $11.89 | $11.89 | 113,082 |
| 2020-10-19 | $11.87 | $12.12 | $11.76 | $11.79 | $11.79 | 113,958 |
| 2020-10-16 | $11.88 | $12.11 | $11.72 | $11.87 | $11.87 | 114,672 |
| 2020-10-15 | $11.66 | $11.96 | $11.40 | $11.94 | $11.94 | 154,801 |
| 2020-10-14 | $11.77 | $12.03 | $11.62 | $11.89 | $11.89 | 151,674 |
| 2020-10-13 | $11.83 | $12.06 | $11.71 | $11.78 | $11.78 | 204,174 |
| 2020-10-12 | $11.93 | $12.20 | $11.86 | $12.01 | $12.01 | 182,763 |
| 2020-10-09 | $12.05 | $12.30 | $11.82 | $11.95 | $11.95 | 267,370 |
| 2020-10-08 | $11.89 | $12.21 | $11.82 | $11.96 | $11.96 | 151,303 |
| 2020-10-07 | $11.67 | $12.05 | $11.66 | $11.78 | $11.78 | 268,352 |
| 2020-10-06 | $11.86 | $12.09 | $11.55 | $11.59 | $11.59 | 237,665 |
| 2020-10-05 | $11.62 | $11.90 | $11.59 | $11.67 | $11.67 | 180,987 |
| 2020-10-02 | $11.19 | $11.64 | $11.04 | $11.50 | $11.50 | 113,394 |
| 2020-10-01 | $11.20 | $11.44 | $11.00 | $11.42 | $11.42 | 190,938 |
| 2020-09-30 | $11.18 | $11.50 | $11.17 | $11.23 | $11.23 | 362,250 |
| 2020-09-29 | $11.04 | $11.25 | $10.90 | $11.14 | $11.14 | 230,347 |
| 2020-09-28 | $10.80 | $11.24 | $10.80 | $11.11 | $11.11 | 162,682 |
| 2020-09-25 | $10.80 | $10.85 | $10.54 | $10.67 | $10.67 | 141,192 |
| 2020-09-24 | $10.93 | $11.02 | $10.72 | $10.90 | $10.90 | 106,182 |
| 2020-09-23 | $11.24 | $11.47 | $10.87 | $10.90 | $10.90 | 181,455 |
| 2020-09-22 | $11.36 | $11.40 | $11.12 | $11.32 | $11.32 | 196,318 |
| 2020-09-21 | $11.50 | $11.50 | $11.01 | $11.23 | $11.23 | 186,407 |
| 2020-09-18 | $11.39 | $11.83 | $11.39 | $11.80 | $11.80 | 413,813 |
| 2020-09-17 | $11.34 | $11.61 | $11.16 | $11.34 | $11.34 | 186,223 |
| 2020-09-16 | $11.46 | $11.83 | $11.30 | $11.49 | $11.49 | 272,667 |
| 2020-09-15 | $11.27 | $11.60 | $11.27 | $11.35 | $11.35 | 204,085 |
| 2020-09-14 | $11.24 | $11.35 | $10.98 | $11.00 | $11.00 | 152,838 |
| 2020-09-11 | $11.38 | $11.38 | $11.01 | $11.12 | $11.12 | 168,681 |
| 2020-09-10 | $12.12 | $12.13 | $11.28 | $11.36 | $11.36 | 119,533 |
| 2020-09-09 | $12.63 | $12.63 | $11.93 | $12.13 | $12.13 | 160,638 |
| 2020-09-08 | $12.87 | $12.87 | $12.28 | $12.56 | $12.56 | 139,446 |
| 2020-09-04 | $13.23 | $13.27 | $12.70 | $12.95 | $12.95 | 129,452 |
| 2020-09-03 | $13.29 | $13.36 | $12.90 | $12.99 | $12.99 | 108,971 |
| 2020-09-02 | $12.95 | $13.36 | $12.94 | $13.28 | $13.28 | 121,463 |
| 2020-09-01 | $13.04 | $13.20 | $12.87 | $13.04 | $13.04 | 93,302 |
| 2020-08-31 | $13.25 | $13.39 | $13.01 | $13.16 | $13.16 | 129,475 |
| 2020-08-28 | $13.02 | $13.32 | $12.80 | $13.32 | $13.32 | 169,863 |
| 2020-08-27 | $13.20 | $13.32 | $12.91 | $13.01 | $13.01 | 68,335 |
| 2020-08-26 | $13.45 | $13.50 | $12.98 | $13.08 | $13.08 | 102,845 |
| 2020-08-25 | $13.80 | $13.91 | $13.43 | $13.47 | $13.47 | 86,322 |
| 2020-08-24 | $13.45 | $13.70 | $13.38 | $13.67 | $13.67 | 126,896 |
| 2020-08-21 | $13.64 | $13.78 | $13.33 | $13.41 | $13.41 | 102,797 |
| 2020-08-20 | $13.52 | $13.79 | $13.52 | $13.76 | $13.76 | 137,000 |
| 2020-08-19 | $13.71 | $13.97 | $13.47 | $13.77 | $13.77 | 170,535 |
| 2020-08-18 | $13.99 | $14.16 | $13.66 | $13.69 | $13.69 | 188,562 |
| 2020-08-17 | $14.20 | $14.20 | $13.64 | $14.04 | $14.04 | 118,371 |
| 2020-08-14 | $13.86 | $14.20 | $13.84 | $14.20 | $14.20 | 177,873 |
| 2020-08-13 | $14.17 | $14.36 | $13.81 | $14.04 | $14.04 | 132,477 |
| 2020-08-12 | $14.88 | $14.90 | $14.30 | $14.37 | $14.37 | 133,173 |
| 2020-08-11 | $14.79 | $15.24 | $14.61 | $14.67 | $14.67 | 326,592 |
| 2020-08-10 | $14.25 | $14.79 | $14.13 | $14.70 | $14.70 | 227,533 |
| 2020-08-07 | $13.82 | $14.39 | $13.82 | $14.26 | $14.26 | 180,808 |
| 2020-08-06 | $14.47 | $14.88 | $13.78 | $14.05 | $14.05 | 159,601 |
| 2020-08-05 | $13.96 | $14.61 | $13.84 | $14.61 | $14.61 | 138,510 |
| 2020-08-04 | $13.63 | $13.78 | $13.57 | $13.74 | $13.74 | 192,934 |
| 2020-08-03 | $13.71 | $13.76 | $13.47 | $13.70 | $13.70 | 196,097 |
| 2020-07-31 | $13.96 | $14.10 | $13.40 | $13.55 | $13.55 | 177,947 |
| 2020-07-30 | $14.12 | $14.27 | $14.03 | $14.14 | $14.14 | 93,491 |
| 2020-07-29 | $14.14 | $14.44 | $13.99 | $14.43 | $14.43 | 86,977 |
| 2020-07-28 | $14.24 | $14.39 | $13.99 | $14.06 | $14.06 | 128,394 |
| 2020-07-27 | $14.26 | $14.42 | $14.22 | $14.39 | $14.39 | 69,195 |
| 2020-07-24 | $14.67 | $14.67 | $14.21 | $14.32 | $14.32 | 105,934 |
| 2020-07-23 | $14.00 | $14.64 | $14.00 | $14.61 | $14.61 | 123,331 |
| 2020-07-22 | $14.24 | $14.27 | $13.95 | $14.13 | $14.13 | 86,876 |
| 2020-07-21 | $14.21 | $14.73 | $14.21 | $14.45 | $14.45 | 164,503 |
| 2020-07-20 | $14.29 | $14.34 | $13.86 | $13.89 | $13.89 | 93,140 |
| 2020-07-17 | $14.61 | $14.76 | $14.38 | $14.40 | $14.40 | 161,900 |
| 2020-07-16 | $15.10 | $15.12 | $14.54 | $14.66 | $14.66 | 106,400 |
| 2020-07-15 | $14.77 | $15.34 | $14.75 | $15.07 | $15.07 | 183,200 |
| 2020-07-14 | $13.95 | $14.48 | $13.72 | $14.37 | $14.37 | 197,200 |
| 2020-07-13 | $13.54 | $14.28 | $13.35 | $14.01 | $14.01 | 164,600 |
| 2020-07-10 | $12.95 | $13.59 | $12.95 | $13.31 | $13.31 | 237,600 |
| 2020-07-09 | $13.59 | $13.65 | $12.85 | $13.00 | $13.00 | 118,900 |
| 2020-07-08 | $13.83 | $14.04 | $13.35 | $13.69 | $13.69 | 121,900 |
| 2020-07-07 | $14.41 | $14.50 | $13.81 | $13.85 | $13.85 | 110,300 |
| 2020-07-06 | $14.62 | $14.74 | $14.18 | $14.59 | $14.59 | 107,300 |
| 2020-07-02 | $14.49 | $14.71 | $14.13 | $14.32 | $14.32 | 121,800 |
| 2020-07-01 | $14.65 | $14.70 | $13.92 | $14.18 | $14.18 | 247,000 |
| 2020-06-30 | $14.27 | $14.86 | $14.12 | $14.57 | $14.57 | 218,300 |
| 2020-06-29 | $14.77 | $15.17 | $14.27 | $14.49 | $14.49 | 313,100 |
| 2020-06-26 | $14.55 | $14.65 | $14.01 | $14.44 | $14.44 | 479,573 |
| 2020-06-25 | $14.31 | $14.83 | $14.08 | $14.78 | $14.78 | 300,534 |
| 2020-06-24 | $14.19 | $14.54 | $14.13 | $14.43 | $14.43 | 281,267 |
| 2020-06-23 | $14.70 | $14.70 | $14.25 | $14.50 | $14.50 | 290,638 |
| 2020-06-22 | $14.09 | $14.49 | $13.81 | $14.47 | $14.47 | 132,532 |
| 2020-06-19 | $14.51 | $14.54 | $13.80 | $14.13 | $14.13 | 1,221,633 |
| 2020-06-18 | $14.31 | $14.53 | $14.14 | $14.29 | $14.29 | 234,438 |
| 2020-06-17 | $14.92 | $14.92 | $14.42 | $14.48 | $14.48 | 201,182 |
| 2020-06-16 | $14.80 | $15.25 | $14.50 | $14.79 | $14.79 | 269,941 |
| 2020-06-15 | $13.60 | $14.66 | $13.60 | $14.43 | $14.43 | 179,474 |
| 2020-06-12 | $14.32 | $14.52 | $13.77 | $14.24 | $14.24 | 183,690 |
| 2020-06-11 | $15.18 | $15.18 | $13.81 | $13.82 | $13.82 | 228,398 |
| 2020-06-10 | $16.03 | $16.26 | $15.69 | $15.84 | $15.84 | 287,444 |
| 2020-06-09 | $16.32 | $16.44 | $15.79 | $16.16 | $16.16 | 228,674 |
| 2020-06-08 | $17.35 | $17.54 | $16.56 | $16.84 | $16.84 | 246,095 |
| 2020-06-05 | $16.78 | $17.06 | $16.59 | $16.84 | $16.84 | 196,001 |
| 2020-06-04 | $16.08 | $16.24 | $15.93 | $16.07 | $16.07 | 204,640 |
| 2020-06-03 | $14.97 | $15.75 | $14.68 | $15.63 | $15.63 | 243,903 |
| 2020-06-02 | $14.45 | $14.94 | $14.19 | $14.24 | $14.24 | 209,451 |
| 2020-06-01 | $14.43 | $15.58 | $13.90 | $14.28 | $14.28 | 340,451 |
| 2020-05-29 | $15.94 | $16.20 | $15.51 | $16.03 | $16.03 | 153,286 |
| 2020-05-28 | $17.99 | $17.99 | $16.29 | $16.34 | $16.34 | 162,081 |
| 2020-05-27 | $16.65 | $17.69 | $16.57 | $17.66 | $17.66 | 221,729 |
| 2020-05-26 | $16.20 | $16.36 | $15.84 | $16.14 | $16.14 | 109,389 |
| 2020-05-22 | $15.47 | $15.61 | $14.70 | $15.58 | $15.58 | 109,198 |
| 2020-05-21 | $15.14 | $15.47 | $15.05 | $15.41 | $15.41 | 98,123 |
| 2020-05-20 | $15.00 | $15.43 | $14.82 | $15.21 | $15.21 | 118,741 |
| 2020-05-19 | $15.01 | $15.07 | $14.66 | $14.67 | $14.67 | 143,879 |
| 2020-05-18 | $14.15 | $15.30 | $14.12 | $15.15 | $15.15 | 182,862 |
| 2020-05-15 | $13.00 | $13.71 | $12.82 | $13.55 | $13.55 | 165,677 |
| 2020-05-14 | $13.30 | $13.45 | $12.64 | $13.10 | $13.10 | 142,470 |
| 2020-05-13 | $14.02 | $14.02 | $13.46 | $13.65 | $13.65 | 100,504 |
| 2020-05-12 | $15.02 | $15.22 | $14.15 | $14.21 | $14.21 | 159,285 |
| 2020-05-11 | $15.08 | $15.08 | $14.42 | $14.99 | $14.99 | 183,736 |
| 2020-05-08 | $15.13 | $15.39 | $14.71 | $15.33 | $15.33 | 133,688 |
| 2020-05-07 | $14.85 | $14.88 | $14.43 | $14.67 | $14.67 | 88,687 |
| 2020-05-06 | $14.56 | $14.79 | $14.16 | $14.50 | $14.50 | 107,697 |
| 2020-05-05 | $14.96 | $15.47 | $14.47 | $14.56 | $14.56 | 157,255 |
| 2020-05-04 | $14.28 | $14.69 | $13.99 | $14.37 | $14.37 | 115,029 |
| 2020-05-01 | $14.79 | $14.80 | $14.03 | $14.63 | $14.63 | 165,035 |
| 2020-04-30 | $15.37 | $15.58 | $14.98 | $15.28 | $15.28 | 213,456 |
| 2020-04-29 | $15.09 | $15.78 | $14.95 | $15.62 | $15.62 | 445,738 |
| 2020-04-28 | $14.28 | $14.63 | $13.96 | $14.51 | $14.51 | 163,814 |
| 2020-04-27 | $13.78 | $13.95 | $13.29 | $13.84 | $13.84 | 165,380 |
| 2020-04-24 | $13.65 | $13.97 | $13.30 | $13.54 | $13.54 | 95,893 |
| 2020-04-23 | $12.88 | $14.01 | $12.88 | $13.66 | $13.66 | 295,634 |
| 2020-04-22 | $13.17 | $13.25 | $12.62 | $12.84 | $12.84 | 374,232 |
| 2020-04-21 | $13.58 | $13.78 | $13.10 | $13.18 | $13.18 | 192,375 |
| 2020-04-20 | $14.54 | $14.72 | $13.94 | $14.10 | $14.10 | 92,495 |
| 2020-04-17 | $14.65 | $15.31 | $14.65 | $15.06 | $15.06 | 158,683 |
| 2020-04-16 | $14.30 | $14.77 | $13.58 | $14.34 | $14.34 | 131,995 |
| 2020-04-15 | $15.02 | $15.02 | $14.07 | $14.45 | $14.45 | 110,248 |
| 2020-04-14 | $15.86 | $15.96 | $15.34 | $15.69 | $15.69 | 183,270 |
| 2020-04-13 | $15.30 | $16.32 | $15.12 | $15.46 | $15.46 | 153,097 |
| 2020-04-09 | $16.10 | $16.60 | $15.19 | $15.50 | $15.50 | 290,569 |
| 2020-04-08 | $15.34 | $15.83 | $14.81 | $15.56 | $15.56 | 349,319 |
| 2020-04-07 | $15.67 | $15.80 | $14.74 | $14.96 | $14.96 | 122,018 |
| 2020-04-06 | $14.44 | $15.27 | $14.44 | $15.22 | $15.22 | 118,603 |
| 2020-04-03 | $14.31 | $14.91 | $13.75 | $14.05 | $14.05 | 81,944 |
| 2020-04-02 | $14.00 | $15.09 | $13.83 | $14.38 | $14.38 | 123,255 |
| 2020-04-01 | $14.53 | $14.75 | $13.83 | $14.05 | $14.05 | 183,423 |
| 2020-03-31 | $14.42 | $15.31 | $14.31 | $15.07 | $15.07 | 215,354 |
| 2020-03-30 | $14.43 | $14.72 | $13.74 | $14.60 | $14.60 | 112,139 |
| 2020-03-27 | $14.55 | $15.10 | $14.24 | $14.39 | $14.39 | 236,686 |
| 2020-03-26 | $15.16 | $16.13 | $15.04 | $15.14 | $15.14 | 242,541 |
| 2020-03-25 | $14.43 | $15.18 | $13.55 | $15.00 | $15.00 | 194,535 |
| 2020-03-24 | $14.32 | $14.90 | $13.97 | $14.51 | $14.51 | 203,653 |
| 2020-03-23 | $13.81 | $14.16 | $12.62 | $13.48 | $13.48 | 168,498 |
| 2020-03-20 | $14.53 | $15.57 | $13.51 | $13.74 | $13.74 | 195,730 |
| 2020-03-19 | $15.21 | $16.07 | $13.71 | $14.46 | $14.46 | 279,465 |
| 2020-03-18 | $15.70 | $16.80 | $14.82 | $15.32 | $15.32 | 230,058 |
| 2020-03-17 | $14.90 | $16.89 | $14.11 | $16.85 | $16.85 | 296,547 |
| 2020-03-16 | $14.08 | $15.34 | $14.08 | $14.81 | $14.81 | 286,513 |
| 2020-03-13 | $13.81 | $16.03 | $13.14 | $16.03 | $16.03 | 305,179 |
| 2020-03-12 | $13.16 | $14.43 | $12.98 | $13.09 | $13.09 | 203,650 |
| 2020-03-11 | $14.72 | $15.10 | $13.93 | $14.28 | $14.28 | 236,596 |
| 2020-03-10 | $15.80 | $15.80 | $14.21 | $15.27 | $15.27 | 495,640 |
| 2020-03-09 | $15.30 | $17.43 | $14.96 | $14.97 | $14.97 | 161,901 |
| 2020-03-06 | $17.95 | $18.36 | $17.67 | $18.25 | $18.25 | 247,436 |
| 2020-03-05 | $17.42 | $19.58 | $17.42 | $18.71 | $18.71 | 344,578 |
| 2020-03-04 | $17.98 | $18.54 | $17.59 | $18.44 | $18.44 | 131,175 |
| 2020-03-03 | $18.47 | $18.68 | $17.50 | $17.73 | $17.73 | 150,272 |
| 2020-03-02 | $17.54 | $18.74 | $17.23 | $18.63 | $18.63 | 266,220 |
| 2020-02-28 | $18.13 | $19.00 | $17.25 | $17.57 | $17.57 | 320,088 |
| 2020-02-27 | $19.01 | $19.71 | $18.67 | $18.86 | $18.86 | 296,215 |
| 2020-02-26 | $19.87 | $20.09 | $19.39 | $19.48 | $19.48 | 291,089 |
| 2020-02-25 | $20.28 | $20.28 | $19.65 | $19.71 | $19.71 | 150,136 |
| 2020-02-24 | $20.51 | $20.68 | $19.92 | $20.30 | $20.30 | 162,588 |
| 2020-02-21 | $21.10 | $21.35 | $20.70 | $21.20 | $21.20 | 104,661 |
| 2020-02-20 | $21.15 | $21.24 | $20.94 | $21.13 | $21.13 | 72,485 |
| 2020-02-19 | $21.30 | $21.43 | $20.97 | $21.27 | $21.27 | 77,108 |
| 2020-02-18 | $21.41 | $21.52 | $21.03 | $21.20 | $21.20 | 66,010 |
| 2020-02-14 | $21.62 | $21.72 | $21.26 | $21.41 | $21.41 | 71,062 |
| 2020-02-13 | $21.60 | $21.80 | $21.40 | $21.62 | $21.62 | 88,224 |
| 2020-02-12 | $21.59 | $22.01 | $21.59 | $21.82 | $21.82 | 95,350 |
| 2020-02-11 | $20.89 | $21.59 | $20.89 | $21.33 | $21.33 | 127,933 |
| 2020-02-10 | $20.92 | $21.09 | $20.65 | $21.04 | $21.04 | 126,406 |
| 2020-02-07 | $21.71 | $21.81 | $20.72 | $20.99 | $20.99 | 185,266 |
| 2020-02-06 | $19.91 | $22.38 | $19.91 | $22.04 | $22.04 | 201,562 |
| 2020-02-05 | $24.37 | $24.79 | $24.22 | $24.61 | $24.61 | 139,868 |
| 2020-02-04 | $24.35 | $24.50 | $23.94 | $24.03 | $24.03 | 119,174 |
| 2020-02-03 | $23.84 | $24.22 | $23.82 | $23.94 | $23.94 | 95,358 |
| 2020-01-31 | $24.46 | $24.64 | $23.62 | $23.70 | $23.70 | 94,195 |
| 2020-01-30 | $24.24 | $24.74 | $24.18 | $24.70 | $24.70 | 78,237 |
| 2020-01-29 | $24.91 | $25.17 | $24.53 | $24.55 | $24.55 | 124,013 |
| 2020-01-28 | $25.12 | $25.21 | $24.85 | $24.88 | $24.88 | 76,188 |
| 2020-01-27 | $25.04 | $25.52 | $24.91 | $24.99 | $24.99 | 103,335 |
| 2020-01-24 | $26.03 | $26.03 | $25.44 | $25.53 | $25.53 | 68,867 |
| 2020-01-23 | $25.73 | $26.07 | $25.46 | $25.95 | $25.95 | 135,584 |
| 2020-01-22 | $26.17 | $26.25 | $25.78 | $25.91 | $25.91 | 136,953 |
| 2020-01-21 | $26.37 | $26.55 | $25.90 | $26.04 | $26.04 | 94,532 |
| 2020-01-17 | $26.98 | $26.98 | $26.40 | $26.56 | $26.56 | 58,983 |
| 2020-01-16 | $26.34 | $26.96 | $26.20 | $26.78 | $26.78 | 105,859 |
| 2020-01-15 | $25.99 | $26.46 | $25.99 | $26.16 | $26.16 | 81,470 |
| 2020-01-14 | $26.37 | $26.52 | $26.10 | $26.15 | $26.15 | 70,707 |
| 2020-01-13 | $25.97 | $26.42 | $25.95 | $26.42 | $26.42 | 98,673 |
| 2020-01-10 | $26.45 | $26.61 | $25.92 | $26.08 | $26.08 | 77,584 |
| 2020-01-09 | $26.56 | $26.97 | $26.31 | $26.53 | $26.53 | 98,907 |
| 2020-01-08 | $26.46 | $26.78 | $26.34 | $26.49 | $26.49 | 74,285 |
| 2020-01-07 | $26.54 | $26.62 | $26.27 | $26.47 | $26.47 | 52,042 |
| 2020-01-06 | $26.47 | $26.76 | $26.36 | $26.71 | $26.71 | 64,407 |
| 2020-01-03 | $26.58 | $26.75 | $26.49 | $26.69 | $26.69 | 80,430 |
| 2020-01-02 | $26.98 | $27.05 | $26.58 | $26.95 | $26.95 | 80,987 |
| 2019-12-31 | $26.86 | $27.16 | $26.76 | $26.80 | $26.80 | 87,665 |
| 2019-12-30 | $26.76 | $27.12 | $26.66 | $26.92 | $26.92 | 106,324 |
| 2019-12-27 | $27.01 | $27.07 | $26.73 | $26.77 | $26.77 | 56,409 |
| 2019-12-26 | $27.09 | $27.09 | $26.84 | $27.01 | $27.01 | 38,670 |
| 2019-12-24 | $27.18 | $27.18 | $26.86 | $27.00 | $27.00 | 36,653 |
| 2019-12-23 | $27.16 | $27.16 | $26.89 | $27.07 | $27.07 | 51,868 |
| 2019-12-20 | $27.43 | $27.43 | $27.06 | $27.17 | $27.17 | 197,206 |
| 2019-12-19 | $27.34 | $27.43 | $27.10 | $27.30 | $27.30 | 66,340 |
| 2019-12-18 | $27.18 | $27.36 | $26.87 | $27.33 | $27.33 | 73,961 |
| 2019-12-17 | $27.13 | $27.13 | $26.82 | $27.04 | $27.04 | 88,226 |
| 2019-12-16 | $26.94 | $27.23 | $26.93 | $27.00 | $27.00 | 219,783 |
| 2019-12-13 | $26.84 | $26.98 | $26.65 | $26.79 | $26.79 | 185,401 |
| 2019-12-12 | $26.64 | $27.05 | $26.64 | $26.84 | $26.84 | 93,589 |
| 2019-12-11 | $26.38 | $26.62 | $26.31 | $26.58 | $26.58 | 64,372 |
| 2019-12-10 | $26.27 | $26.50 | $26.18 | $26.37 | $26.37 | 63,553 |
| 2019-12-09 | $26.61 | $26.82 | $26.27 | $26.33 | $26.33 | 142,771 |
| 2019-12-06 | $26.37 | $26.71 | $26.37 | $26.61 | $26.61 | 192,380 |
| 2019-12-05 | $26.01 | $26.32 | $26.00 | $26.22 | $26.22 | 107,370 |
| 2019-12-04 | $25.69 | $26.32 | $25.49 | $26.07 | $26.07 | 164,390 |
| 2019-12-03 | $25.57 | $25.69 | $25.31 | $25.58 | $25.58 | 148,016 |
| 2019-12-02 | $26.06 | $26.38 | $25.57 | $25.67 | $25.67 | 174,438 |
| 2019-11-29 | $26.46 | $26.69 | $26.19 | $26.24 | $26.24 | 45,703 |
| 2019-11-27 | $26.48 | $26.80 | $26.13 | $26.72 | $26.72 | 95,425 |
| 2019-11-26 | $26.62 | $26.93 | $26.55 | $26.57 | $26.57 | 272,610 |
| 2019-11-25 | $26.17 | $26.75 | $26.17 | $26.64 | $26.64 | 171,220 |
| 2019-11-22 | $26.34 | $26.50 | $26.01 | $26.07 | $26.07 | 156,075 |
| 2019-11-21 | $26.01 | $26.23 | $25.66 | $26.20 | $26.20 | 114,586 |
| 2019-11-20 | $25.75 | $25.99 | $25.44 | $25.83 | $25.83 | 251,154 |
| 2019-11-19 | $25.85 | $26.18 | $25.62 | $25.79 | $25.79 | 141,957 |
| 2019-11-18 | $26.11 | $26.19 | $25.72 | $25.83 | $25.83 | 65,355 |
| 2019-11-15 | $26.17 | $26.42 | $25.99 | $26.22 | $26.22 | 116,036 |
| 2019-11-14 | $26.34 | $26.52 | $25.76 | $26.01 | $26.01 | 138,071 |
| 2019-11-13 | $26.71 | $26.71 | $26.22 | $26.44 | $26.44 | 79,753 |
| 2019-11-12 | $26.99 | $27.00 | $26.74 | $26.80 | $26.80 | 81,516 |
| 2019-11-11 | $26.56 | $27.04 | $26.56 | $26.98 | $26.98 | 100,387 |
| 2019-11-08 | $27.13 | $27.21 | $26.50 | $26.97 | $26.97 | 154,846 |
| 2019-11-07 | $27.58 | $27.58 | $26.83 | $27.05 | $27.05 | 185,156 |
| 2019-11-06 | $27.31 | $27.73 | $27.14 | $27.22 | $27.22 | 124,730 |
| 2019-11-05 | $27.00 | $27.71 | $26.15 | $27.23 | $27.23 | 182,088 |
| 2019-11-04 | $25.03 | $25.24 | $24.82 | $25.08 | $25.08 | 140,242 |
| 2019-11-01 | $23.98 | $24.76 | $23.98 | $24.72 | $24.72 | 105,057 |
| 2019-10-31 | $23.91 | $24.15 | $23.43 | $23.83 | $23.83 | 83,176 |
| 2019-10-30 | $24.00 | $24.11 | $23.53 | $24.02 | $24.02 | 54,074 |
| 2019-10-29 | $23.89 | $24.22 | $23.85 | $24.10 | $24.10 | 67,670 |
| 2019-10-28 | $23.84 | $24.19 | $23.84 | $24.08 | $24.08 | 64,806 |
| 2019-10-25 | $23.59 | $23.98 | $23.56 | $23.86 | $23.86 | 64,421 |
| 2019-10-24 | $24.02 | $24.06 | $23.44 | $23.63 | $23.63 | 42,155 |
| 2019-10-23 | $23.51 | $23.94 | $23.43 | $23.90 | $23.90 | 58,545 |
| 2019-10-22 | $23.14 | $23.72 | $23.10 | $23.62 | $23.62 | 50,026 |
| 2019-10-21 | $23.35 | $23.51 | $23.14 | $23.19 | $23.19 | 53,501 |
| 2019-10-18 | $22.86 | $23.24 | $22.86 | $23.03 | $23.03 | 65,612 |
| 2019-10-17 | $22.82 | $23.13 | $22.65 | $23.04 | $23.04 | 100,991 |
| 2019-10-16 | $22.40 | $22.90 | $22.40 | $22.67 | $22.67 | 82,909 |
| 2019-10-15 | $22.21 | $22.79 | $21.88 | $22.41 | $22.41 | 71,169 |
| 2019-10-14 | $21.99 | $22.27 | $21.95 | $22.13 | $22.13 | 78,565 |
| 2019-10-11 | $22.40 | $22.48 | $22.07 | $22.22 | $22.22 | 234,830 |
| 2019-10-10 | $21.96 | $22.21 | $21.92 | $22.00 | $22.00 | 149,508 |
| 2019-10-09 | $22.15 | $22.15 | $21.90 | $21.94 | $21.94 | 95,317 |
| 2019-10-08 | $21.98 | $22.16 | $21.71 | $21.84 | $21.84 | 162,947 |
| 2019-10-07 | $22.04 | $22.46 | $21.77 | $22.22 | $22.22 | 80,985 |
| 2019-10-04 | $22.15 | $22.36 | $21.78 | $22.08 | $22.08 | 59,902 |
| 2019-10-03 | $21.71 | $22.14 | $21.13 | $22.06 | $22.06 | 116,497 |
| 2019-10-02 | $21.95 | $21.99 | $21.58 | $21.89 | $21.89 | 108,164 |
| 2019-10-01 | $23.16 | $23.34 | $22.00 | $22.18 | $22.18 | 140,430 |
| 2019-09-30 | $22.87 | $23.07 | $22.79 | $22.98 | $22.98 | 89,668 |
| 2019-09-27 | $22.69 | $22.99 | $22.61 | $22.86 | $22.86 | 82,404 |
| 2019-09-26 | $23.17 | $23.26 | $22.57 | $22.57 | $22.57 | 89,747 |
| 2019-09-25 | $22.74 | $23.34 | $22.74 | $23.20 | $23.20 | 100,050 |
| 2019-09-24 | $23.07 | $23.24 | $22.64 | $22.70 | $22.70 | 111,395 |
| 2019-09-23 | $22.71 | $23.24 | $22.70 | $23.07 | $23.07 | 72,468 |
| 2019-09-20 | $23.21 | $23.46 | $22.70 | $22.95 | $22.95 | 246,853 |
| 2019-09-19 | $23.44 | $23.82 | $23.22 | $23.26 | $23.26 | 72,670 |
| 2019-09-18 | $23.86 | $23.86 | $23.20 | $23.41 | $23.41 | 113,568 |
| 2019-09-17 | $24.22 | $24.39 | $23.81 | $23.92 | $23.92 | 72,591 |
| 2019-09-16 | $24.25 | $24.41 | $23.73 | $24.27 | $24.27 | 61,874 |
| 2019-09-13 | $24.07 | $24.38 | $23.87 | $24.15 | $24.15 | 64,309 |
| 2019-09-12 | $23.88 | $24.16 | $23.46 | $23.88 | $23.88 | 84,306 |
| 2019-09-11 | $23.43 | $24.10 | $23.12 | $24.02 | $24.02 | 111,298 |
| 2019-09-10 | $22.76 | $23.44 | $22.58 | $23.26 | $23.26 | 89,965 |
| 2019-09-09 | $22.16 | $22.75 | $22.12 | $22.64 | $22.64 | 125,065 |
| 2019-09-06 | $22.03 | $22.06 | $21.60 | $21.97 | $21.97 | 106,960 |
| 2019-09-05 | $21.96 | $22.63 | $21.56 | $21.96 | $21.96 | 95,859 |
| 2019-09-04 | $21.58 | $21.89 | $21.37 | $21.59 | $21.59 | 71,269 |
| 2019-09-03 | $21.49 | $21.63 | $21.08 | $21.16 | $21.16 | 109,723 |
| 2019-08-30 | $21.74 | $21.91 | $21.49 | $21.75 | $21.75 | 161,658 |
| 2019-08-29 | $21.33 | $21.75 | $21.33 | $21.50 | $21.50 | 205,725 |
| 2019-08-28 | $20.56 | $21.34 | $20.56 | $21.01 | $21.01 | 113,631 |
| 2019-08-27 | $21.06 | $21.22 | $20.45 | $20.50 | $20.50 | 217,911 |
| 2019-08-26 | $20.85 | $21.02 | $20.41 | $20.81 | $20.81 | 256,746 |
| 2019-08-23 | $21.59 | $21.67 | $20.59 | $20.70 | $20.70 | 160,936 |
| 2019-08-22 | $22.24 | $22.24 | $21.52 | $21.83 | $21.83 | 69,620 |
| 2019-08-21 | $22.14 | $22.19 | $21.89 | $22.09 | $22.09 | 79,198 |
| 2019-08-20 | $21.94 | $22.01 | $21.60 | $21.91 | $21.91 | 59,274 |
| 2019-08-19 | $22.39 | $22.39 | $21.88 | $22.03 | $22.03 | 64,474 |
| 2019-08-16 | $21.55 | $22.09 | $21.55 | $22.03 | $22.03 | 93,551 |
| 2019-08-15 | $21.73 | $21.88 | $21.31 | $21.49 | $21.49 | 96,805 |
| 2019-08-14 | $21.66 | $22.11 | $21.19 | $21.46 | $21.46 | 168,856 |
| 2019-08-13 | $21.68 | $22.62 | $21.68 | $22.50 | $22.50 | 127,689 |
| 2019-08-12 | $22.10 | $22.31 | $21.32 | $21.53 | $21.53 | 95,881 |
| 2019-08-09 | $23.39 | $23.79 | $21.99 | $22.04 | $22.04 | 113,422 |
| 2019-08-08 | $22.53 | $24.05 | $22.53 | $23.49 | $23.49 | 140,004 |
| 2019-08-07 | $23.55 | $23.81 | $23.32 | $23.71 | $23.71 | 100,707 |
| 2019-08-06 | $23.87 | $24.07 | $23.39 | $23.64 | $23.64 | 131,490 |
| 2019-08-05 | $24.14 | $24.31 | $23.60 | $23.81 | $23.81 | 120,083 |
| 2019-08-02 | $24.92 | $25.04 | $24.35 | $24.70 | $24.70 | 96,766 |
| 2019-08-01 | $25.35 | $25.36 | $24.71 | $25.06 | $25.06 | 195,531 |
| 2019-07-31 | $25.40 | $26.13 | $25.31 | $25.34 | $25.34 | 194,018 |
| 2019-07-30 | $25.41 | $25.67 | $25.11 | $25.48 | $25.48 | 192,616 |
| 2019-07-29 | $26.08 | $26.08 | $25.38 | $25.64 | $25.64 | 87,314 |
| 2019-07-26 | $26.15 | $26.44 | $25.70 | $25.88 | $25.88 | 107,624 |
| 2019-07-25 | $26.69 | $26.72 | $26.09 | $26.11 | $26.11 | 88,906 |
| 2019-07-24 | $25.87 | $26.80 | $25.87 | $26.69 | $26.69 | 85,971 |
| 2019-07-23 | $25.79 | $26.39 | $25.79 | $26.13 | $26.13 | 80,643 |
| 2019-07-22 | $25.66 | $26.14 | $25.62 | $25.76 | $25.76 | 62,214 |
| 2019-07-19 | $25.27 | $26.01 | $25.27 | $25.65 | $25.65 | 105,972 |
| 2019-07-18 | $25.02 | $25.38 | $24.95 | $25.32 | $25.32 | 111,066 |
| 2019-07-17 | $25.52 | $25.52 | $25.04 | $25.08 | $25.08 | 81,909 |
| 2019-07-16 | $25.23 | $25.73 | $25.23 | $25.47 | $25.47 | 80,674 |
| 2019-07-15 | $25.55 | $25.55 | $25.10 | $25.31 | $25.31 | 64,622 |
| 2019-07-12 | $25.25 | $25.72 | $25.04 | $25.53 | $25.53 | 97,251 |
| 2019-07-11 | $25.48 | $25.48 | $24.90 | $25.06 | $25.06 | 76,426 |
| 2019-07-10 | $25.72 | $25.95 | $25.15 | $25.46 | $25.46 | 72,943 |
| 2019-07-09 | $25.81 | $25.83 | $25.27 | $25.57 | $25.57 | 90,811 |
| 2019-07-08 | $25.88 | $26.08 | $25.66 | $25.89 | $25.89 | 69,563 |
| 2019-07-05 | $25.45 | $26.05 | $24.91 | $25.96 | $25.96 | 69,952 |
| 2019-07-03 | $25.83 | $25.83 | $25.46 | $25.69 | $25.69 | 42,061 |
| 2019-07-02 | $26.02 | $26.03 | $25.44 | $25.70 | $25.70 | 98,938 |
| 2019-07-01 | $25.85 | $26.04 | $25.38 | $26.02 | $26.02 | 179,601 |
| 2019-06-28 | $25.50 | $25.85 | $25.30 | $25.65 | $25.65 | 420,059 |
| 2019-06-27 | $25.48 | $25.61 | $25.03 | $25.51 | $25.51 | 247,142 |
| 2019-06-26 | $25.39 | $25.55 | $25.20 | $25.44 | $25.44 | 83,849 |
| 2019-06-25 | $25.76 | $25.76 | $25.20 | $25.39 | $25.39 | 177,652 |
| 2019-06-24 | $26.22 | $26.41 | $25.64 | $25.66 | $25.66 | 94,044 |
| 2019-06-21 | $25.42 | $26.31 | $25.33 | $26.22 | $26.22 | 909,307 |
| 2019-06-20 | $25.44 | $25.66 | $25.43 | $25.59 | $25.59 | 200,308 |
| 2019-06-19 | $24.97 | $25.27 | $24.68 | $25.17 | $25.17 | 202,527 |
| 2019-06-18 | $24.93 | $25.29 | $24.92 | $24.97 | $24.97 | 151,503 |
| 2019-06-17 | $24.11 | $24.79 | $24.05 | $24.75 | $24.75 | 148,336 |
| 2019-06-14 | $23.75 | $24.07 | $23.44 | $23.89 | $23.89 | 131,958 |
| 2019-06-13 | $24.36 | $24.48 | $23.60 | $23.82 | $23.82 | 151,705 |
| 2019-06-12 | $24.11 | $24.74 | $24.02 | $24.36 | $24.36 | 146,078 |
| 2019-06-11 | $24.29 | $24.49 | $23.87 | $24.24 | $24.24 | 204,673 |
| 2019-06-10 | $23.87 | $24.36 | $23.80 | $23.97 | $23.97 | 123,414 |
| 2019-06-07 | $22.10 | $23.91 | $21.50 | $23.84 | $23.84 | 154,754 |
| 2019-06-06 | $22.54 | $22.72 | $22.38 | $22.50 | $22.50 | 105,190 |
| 2019-06-05 | $23.22 | $23.35 | $22.37 | $22.52 | $22.52 | 121,729 |
| 2019-06-04 | $22.52 | $23.28 | $22.52 | $23.20 | $23.20 | 97,754 |
| 2019-06-03 | $21.93 | $22.28 | $21.82 | $22.28 | $22.28 | 133,970 |
| 2019-05-31 | $22.26 | $22.28 | $21.91 | $21.98 | $21.98 | 146,079 |
| 2019-05-30 | $23.21 | $23.52 | $22.09 | $22.60 | $22.60 | 153,446 |
| 2019-05-29 | $22.68 | $23.41 | $21.77 | $23.11 | $23.11 | 212,205 |
| 2019-05-28 | $23.50 | $23.72 | $23.25 | $23.38 | $23.38 | 142,534 |
| 2019-05-24 | $23.91 | $24.18 | $23.50 | $23.58 | $23.58 | 105,791 |
| 2019-05-23 | $24.60 | $24.60 | $23.57 | $23.79 | $23.79 | 116,919 |
| 2019-05-22 | $25.17 | $25.19 | $24.80 | $24.99 | $24.99 | 122,634 |
| 2019-05-21 | $25.16 | $25.43 | $25.16 | $25.27 | $25.27 | 109,944 |
| 2019-05-20 | $25.20 | $25.42 | $24.82 | $25.13 | $25.13 | 62,471 |
| 2019-05-17 | $25.51 | $25.74 | $25.37 | $25.48 | $25.48 | 93,712 |
| 2019-05-16 | $25.44 | $25.88 | $25.44 | $25.72 | $25.72 | 107,878 |
| 2019-05-15 | $24.78 | $25.45 | $24.77 | $25.37 | $25.37 | 95,319 |
| 2019-05-14 | $25.05 | $25.13 | $24.91 | $25.00 | $25.00 | 144,762 |
| 2019-05-13 | $24.95 | $25.16 | $24.67 | $25.03 | $25.03 | 85,745 |
| 2019-05-10 | $25.23 | $25.41 | $24.88 | $25.38 | $25.38 | 55,152 |
| 2019-05-09 | $25.39 | $25.45 | $25.22 | $25.32 | $25.32 | 54,255 |
| 2019-05-08 | $25.63 | $25.73 | $25.40 | $25.56 | $25.56 | 98,003 |
| 2019-05-07 | $25.89 | $25.89 | $25.55 | $25.63 | $25.63 | 72,294 |
| 2019-05-06 | $26.25 | $26.76 | $25.96 | $26.05 | $26.05 | 115,504 |
| 2019-05-03 | $26.30 | $26.78 | $26.18 | $26.74 | $26.74 | 98,350 |
| 2019-05-02 | $25.73 | $26.11 | $25.64 | $26.08 | $26.08 | 71,872 |
| 2019-05-01 | $25.88 | $26.09 | $25.57 | $25.79 | $25.79 | 97,685 |
| 2019-04-30 | $25.91 | $26.12 | $25.67 | $25.79 | $25.79 | 149,035 |
| 2019-04-29 | $25.81 | $26.00 | $25.77 | $25.85 | $25.85 | 79,512 |
| 2019-04-26 | $25.72 | $26.09 | $25.64 | $25.83 | $25.83 | 70,987 |
| 2019-04-25 | $26.03 | $26.11 | $25.40 | $25.74 | $25.74 | 65,771 |
| 2019-04-24 | $26.03 | $26.40 | $25.96 | $26.13 | $26.13 | 82,089 |
| 2019-04-23 | $26.25 | $26.32 | $25.93 | $26.00 | $26.00 | 91,645 |
| 2019-04-22 | $26.14 | $26.25 | $25.85 | $26.24 | $26.24 | 59,578 |
| 2019-04-18 | $25.87 | $26.21 | $25.87 | $26.16 | $26.16 | 83,318 |
| 2019-04-17 | $25.62 | $25.91 | $25.56 | $25.89 | $25.89 | 87,372 |
| 2019-04-16 | $25.50 | $25.64 | $25.40 | $25.42 | $25.42 | 66,038 |
| 2019-04-15 | $25.25 | $25.54 | $25.15 | $25.36 | $25.36 | 58,873 |
| 2019-04-12 | $25.73 | $25.78 | $25.18 | $25.25 | $25.25 | 68,820 |
| 2019-04-11 | $25.50 | $25.82 | $25.42 | $25.49 | $25.49 | 67,062 |
| 2019-04-10 | $25.14 | $25.62 | $25.14 | $25.61 | $25.61 | 53,052 |
| 2019-04-09 | $25.17 | $25.50 | $25.03 | $25.18 | $25.18 | 64,542 |
| 2019-04-08 | $25.13 | $25.32 | $25.09 | $25.29 | $25.29 | 69,673 |
| 2019-04-05 | $24.75 | $25.17 | $24.75 | $25.16 | $25.16 | 124,590 |
| 2019-04-04 | $24.80 | $25.04 | $24.67 | $24.80 | $24.80 | 99,092 |
| 2019-04-03 | $24.84 | $25.00 | $24.69 | $24.87 | $24.87 | 56,909 |
| 2019-04-02 | $24.63 | $24.65 | $24.30 | $24.55 | $24.55 | 67,949 |
| 2019-04-01 | $24.70 | $25.27 | $24.47 | $24.62 | $24.62 | 58,210 |
| 2019-03-29 | $24.64 | $24.74 | $24.30 | $24.51 | $24.51 | 102,241 |
| 2019-03-28 | $24.46 | $24.57 | $24.02 | $24.47 | $24.47 | 45,270 |
| 2019-03-27 | $24.44 | $24.56 | $24.19 | $24.40 | $24.40 | 59,015 |
| 2019-03-26 | $24.41 | $24.69 | $24.30 | $24.47 | $24.47 | 52,865 |
| 2019-03-25 | $23.82 | $24.27 | $23.65 | $24.19 | $24.19 | 75,430 |
| 2019-03-22 | $24.85 | $24.85 | $23.82 | $23.84 | $23.84 | 108,207 |
| 2019-03-21 | $25.03 | $25.37 | $24.78 | $24.98 | $24.98 | 90,456 |
| 2019-03-20 | $25.01 | $25.37 | $24.68 | $24.98 | $24.98 | 67,180 |
| 2019-03-19 | $25.60 | $25.72 | $25.02 | $25.06 | $25.06 | 72,618 |
| 2019-03-18 | $25.32 | $25.57 | $25.22 | $25.42 | $25.42 | 70,955 |
| 2019-03-15 | $25.33 | $25.65 | $25.16 | $25.18 | $25.18 | 235,380 |
| 2019-03-14 | $25.56 | $25.59 | $25.27 | $25.32 | $25.32 | 50,251 |
| 2019-03-13 | $25.55 | $25.64 | $25.36 | $25.45 | $25.45 | 77,241 |
| 2019-03-12 | $25.48 | $25.67 | $25.30 | $25.35 | $25.35 | 64,008 |
| 2019-03-11 | $24.73 | $25.43 | $24.50 | $25.41 | $25.41 | 67,111 |
| 2019-03-08 | $24.25 | $24.70 | $24.25 | $24.62 | $24.62 | 54,486 |
| 2019-03-07 | $24.39 | $24.47 | $24.09 | $24.40 | $24.40 | 52,110 |
| 2019-03-06 | $24.78 | $24.99 | $24.27 | $24.32 | $24.32 | 174,428 |
| 2019-03-05 | $25.42 | $25.72 | $24.83 | $24.85 | $24.85 | 146,744 |
| 2019-03-04 | $25.50 | $25.79 | $25.21 | $25.24 | $25.24 | 157,758 |
| 2019-03-01 | $25.09 | $25.42 | $24.82 | $25.41 | $25.41 | 95,846 |
| 2019-02-28 | $24.95 | $25.00 | $24.52 | $24.88 | $24.88 | 100,086 |
| 2019-02-27 | $24.76 | $25.08 | $24.58 | $24.91 | $24.91 | 84,552 |
| 2019-02-26 | $24.98 | $25.10 | $24.75 | $24.86 | $24.86 | 56,746 |
| 2019-02-25 | $25.38 | $25.38 | $24.97 | $25.04 | $25.04 | 79,443 |
| 2019-02-22 | $25.27 | $25.42 | $25.07 | $25.16 | $25.16 | 77,986 |
| 2019-02-21 | $24.98 | $25.17 | $24.60 | $25.13 | $25.13 | 64,803 |
| 2019-02-20 | $24.99 | $25.24 | $24.99 | $25.05 | $25.05 | 89,574 |
| 2019-02-19 | $24.95 | $25.21 | $24.63 | $24.93 | $24.93 | 126,649 |
| 2019-02-15 | $24.55 | $25.21 | $24.52 | $25.14 | $25.14 | 125,003 |
| 2019-02-14 | $23.87 | $24.36 | $23.87 | $24.30 | $24.30 | 108,329 |
| 2019-02-13 | $23.85 | $24.10 | $23.41 | $24.00 | $24.00 | 127,032 |
| 2019-02-12 | $23.84 | $23.94 | $23.54 | $23.73 | $23.73 | 82,744 |
| 2019-02-11 | $23.55 | $24.03 | $23.52 | $23.79 | $23.79 | 128,414 |
| 2019-02-08 | $23.07 | $23.55 | $23.01 | $23.54 | $23.54 | 184,371 |
| 2019-02-07 | $23.63 | $23.65 | $22.95 | $23.08 | $23.08 | 103,404 |
| 2019-02-06 | $23.54 | $23.75 | $23.38 | $23.74 | $23.74 | 59,339 |
| 2019-02-05 | $23.20 | $23.73 | $22.99 | $23.60 | $23.60 | 147,224 |
| 2019-02-04 | $22.99 | $23.26 | $22.87 | $23.22 | $23.22 | 127,059 |
| 2019-02-01 | $23.08 | $23.70 | $22.67 | $23.02 | $23.02 | 334,475 |
| 2019-01-31 | $23.04 | $23.08 | $22.80 | $23.06 | $23.06 | 155,882 |
| 2019-01-30 | $23.19 | $24.05 | $21.99 | $22.88 | $22.88 | 182,831 |
| 2019-01-29 | $22.75 | $22.75 | $22.40 | $22.48 | $22.48 | 61,038 |
| 2019-01-28 | $22.90 | $23.10 | $22.47 | $22.63 | $22.63 | 55,497 |
| 2019-01-25 | $23.23 | $23.68 | $22.83 | $23.27 | $23.27 | 93,790 |
| 2019-01-24 | $23.00 | $23.20 | $22.86 | $23.00 | $23.00 | 63,072 |
| 2019-01-23 | $23.03 | $23.21 | $22.77 | $23.02 | $23.02 | 166,706 |
| 2019-01-22 | $22.87 | $23.11 | $22.60 | $22.96 | $22.96 | 98,092 |
| 2019-01-18 | $22.86 | $23.10 | $22.85 | $23.03 | $23.03 | 59,715 |
| 2019-01-17 | $21.98 | $22.65 | $21.98 | $22.61 | $22.61 | 66,699 |
| 2019-01-16 | $22.08 | $22.45 | $22.08 | $22.19 | $22.19 | 56,983 |
| 2019-01-15 | $22.40 | $22.40 | $21.88 | $22.06 | $22.06 | 49,020 |
| 2019-01-14 | $22.53 | $22.72 | $22.24 | $22.39 | $22.39 | 43,151 |
| 2019-01-11 | $22.24 | $22.76 | $22.07 | $22.70 | $22.70 | 76,759 |
| 2019-01-10 | $21.87 | $22.37 | $21.84 | $22.34 | $22.34 | 97,538 |
| 2019-01-09 | $22.38 | $22.43 | $22.03 | $22.19 | $22.19 | 105,957 |
| 2019-01-08 | $22.43 | $22.59 | $22.07 | $22.38 | $22.38 | 85,931 |
| 2019-01-07 | $22.07 | $22.56 | $21.75 | $22.27 | $22.27 | 75,098 |
| 2019-01-04 | $20.93 | $21.85 | $20.49 | $21.81 | $21.81 | 116,458 |
| 2019-01-03 | $20.62 | $20.92 | $20.34 | $20.58 | $20.58 | 122,474 |
| 2019-01-02 | $19.96 | $20.77 | $19.64 | $20.74 | $20.74 | 155,538 |
| 2018-12-31 | $20.19 | $20.34 | $19.97 | $20.28 | $20.28 | 82,245 |
| 2018-12-28 | $19.90 | $20.35 | $19.90 | $20.07 | $20.07 | 77,545 |
| 2018-12-27 | $18.94 | $19.84 | $18.51 | $19.81 | $19.81 | 217,771 |
| 2018-12-26 | $18.61 | $19.36 | $18.37 | $19.33 | $19.33 | 96,065 |
| 2018-12-24 | $18.72 | $19.01 | $18.42 | $18.51 | $18.51 | 61,999 |
| 2018-12-21 | $19.36 | $19.61 | $18.78 | $18.81 | $18.81 | 230,703 |
| 2018-12-20 | $19.69 | $19.78 | $19.15 | $19.30 | $19.30 | 97,294 |
| 2018-12-19 | $20.39 | $20.76 | $19.59 | $19.75 | $19.75 | 183,971 |
| 2018-12-18 | $20.80 | $21.03 | $20.34 | $20.35 | $20.35 | 125,358 |
| 2018-12-17 | $21.47 | $21.55 | $20.69 | $20.80 | $20.80 | 130,045 |
| 2018-12-14 | $21.79 | $22.03 | $21.47 | $21.55 | $21.55 | 56,058 |
| 2018-12-13 | $22.22 | $22.34 | $21.93 | $22.00 | $22.00 | 73,971 |
| 2018-12-12 | $22.07 | $22.55 | $21.87 | $22.19 | $22.19 | 70,950 |
| 2018-12-11 | $22.24 | $22.24 | $21.58 | $21.78 | $21.78 | 52,800 |
| 2018-12-10 | $22.23 | $22.31 | $21.49 | $21.84 | $21.84 | 101,579 |
| 2018-12-07 | $22.18 | $22.48 | $22.10 | $22.17 | $22.17 | 111,123 |
| 2018-12-06 | $21.36 | $22.19 | $21.25 | $22.19 | $22.19 | 183,081 |
| 2018-12-04 | $22.60 | $22.86 | $21.56 | $21.62 | $21.62 | 100,137 |
| 2018-12-03 | $22.86 | $23.02 | $22.14 | $22.70 | $22.70 | 91,430 |
| 2018-11-30 | $22.57 | $22.84 | $22.35 | $22.59 | $22.59 | 123,808 |
| 2018-11-29 | $22.47 | $22.85 | $22.45 | $22.70 | $22.70 | 88,065 |
| 2018-11-28 | $22.07 | $22.71 | $21.84 | $22.58 | $22.58 | 81,358 |
| 2018-11-27 | $22.12 | $22.40 | $21.94 | $21.99 | $21.99 | 60,921 |
| 2018-11-26 | $22.27 | $22.41 | $22.05 | $22.29 | $22.29 | 86,548 |
| 2018-11-23 | $22.00 | $22.34 | $22.00 | $22.14 | $22.14 | 24,871 |
| 2018-11-21 | $22.14 | $22.47 | $22.08 | $22.23 | $22.23 | 87,083 |
| 2018-11-20 | $21.99 | $22.30 | $21.86 | $22.06 | $22.06 | 91,475 |
| 2018-11-19 | $22.46 | $22.66 | $22.20 | $22.27 | $22.27 | 91,120 |
| 2018-11-16 | $22.39 | $22.67 | $22.13 | $22.57 | $22.57 | 76,139 |
| 2018-11-15 | $21.79 | $22.56 | $21.78 | $22.56 | $22.56 | 107,678 |
| 2018-11-14 | $22.24 | $22.49 | $21.97 | $22.01 | $22.01 | 87,024 |
| 2018-11-13 | $22.20 | $22.52 | $21.93 | $22.09 | $22.09 | 216,016 |
| 2018-11-12 | $22.45 | $22.64 | $21.91 | $22.12 | $22.12 | 78,320 |
| 2018-11-09 | $22.69 | $22.75 | $22.14 | $22.33 | $22.33 | 64,704 |
| 2018-11-08 | $23.09 | $23.25 | $22.78 | $22.90 | $22.90 | 64,099 |
| 2018-11-07 | $22.68 | $23.30 | $22.41 | $23.25 | $23.25 | 83,785 |
| 2018-11-06 | $22.22 | $22.60 | $22.21 | $22.53 | $22.53 | 65,236 |
| 2018-11-05 | $22.15 | $22.36 | $21.91 | $22.24 | $22.24 | 98,018 |
| 2018-11-02 | $23.30 | $23.43 | $22.12 | $22.15 | $22.15 | 100,362 |
| 2018-11-01 | $25.50 | $26.08 | $23.00 | $23.29 | $23.29 | 137,541 |
| 2018-10-31 | $23.49 | $23.49 | $20.49 | $21.58 | $21.58 | 329,900 |
| 2018-10-30 | $22.70 | $23.45 | $22.56 | $23.38 | $23.38 | 79,789 |
| 2018-10-29 | $23.51 | $23.60 | $22.66 | $22.80 | $22.80 | 139,999 |
| 2018-10-26 | $22.82 | $23.51 | $22.62 | $23.20 | $23.20 | 66,697 |
| 2018-10-25 | $22.80 | $23.03 | $22.33 | $22.82 | $22.82 | 116,200 |
| 2018-10-24 | $23.75 | $23.90 | $22.63 | $22.64 | $22.64 | 162,058 |
| 2018-10-23 | $24.39 | $24.39 | $23.61 | $23.90 | $23.90 | 92,635 |
| 2018-10-22 | $24.52 | $25.01 | $24.30 | $24.81 | $24.81 | 65,363 |
| 2018-10-19 | $24.48 | $24.68 | $24.45 | $24.50 | $24.50 | 111,879 |
| 2018-10-18 | $24.68 | $24.87 | $24.41 | $24.50 | $24.50 | 93,163 |
| 2018-10-17 | $24.54 | $24.75 | $24.38 | $24.71 | $24.71 | 60,533 |
| 2018-10-16 | $23.95 | $24.66 | $23.73 | $24.64 | $24.64 | 93,127 |
| 2018-10-15 | $23.97 | $24.27 | $23.66 | $23.83 | $23.83 | 130,821 |
| 2018-10-12 | $24.24 | $24.53 | $23.94 | $24.08 | $24.08 | 140,171 |
| 2018-10-11 | $24.20 | $24.20 | $23.61 | $23.90 | $23.90 | 142,095 |
| 2018-10-10 | $24.55 | $24.63 | $24.11 | $24.30 | $24.30 | 144,566 |
| 2018-10-09 | $24.55 | $24.70 | $24.37 | $24.62 | $24.62 | 89,759 |
| 2018-10-08 | $24.48 | $24.68 | $24.10 | $24.55 | $24.55 | 110,965 |
| 2018-10-05 | $24.65 | $24.71 | $24.10 | $24.45 | $24.45 | 80,241 |
| 2018-10-04 | $25.11 | $25.16 | $24.57 | $24.66 | $24.66 | 45,024 |
| 2018-10-03 | $25.22 | $25.36 | $24.81 | $25.16 | $25.16 | 51,145 |
| 2018-10-02 | $25.39 | $25.41 | $25.05 | $25.16 | $25.16 | 48,845 |
| 2018-10-01 | $25.95 | $25.95 | $25.37 | $25.43 | $25.43 | 55,939 |
| 2018-09-28 | $25.65 | $26.04 | $25.58 | $25.78 | $25.78 | 41,630 |
| 2018-09-27 | $25.82 | $25.92 | $25.53 | $25.75 | $25.75 | 74,822 |
| 2018-09-26 | $26.19 | $26.19 | $25.84 | $25.92 | $25.92 | 56,405 |
| 2018-09-25 | $26.05 | $26.31 | $25.66 | $26.14 | $26.14 | 60,304 |
| 2018-09-24 | $26.25 | $26.25 | $25.65 | $26.03 | $26.03 | 94,014 |
| 2018-09-21 | $26.23 | $26.45 | $25.82 | $26.16 | $26.16 | 262,983 |
| 2018-09-20 | $26.50 | $26.77 | $26.17 | $26.21 | $26.21 | 65,765 |
| 2018-09-19 | $26.59 | $26.75 | $26.22 | $26.34 | $26.34 | 111,144 |
| 2018-09-18 | $26.23 | $26.81 | $26.23 | $26.62 | $26.62 | 113,506 |
| 2018-09-17 | $26.05 | $26.34 | $25.89 | $26.17 | $26.17 | 57,289 |
| 2018-09-14 | $25.78 | $26.17 | $25.71 | $26.07 | $26.07 | 38,753 |
| 2018-09-13 | $25.97 | $26.11 | $25.70 | $25.82 | $25.82 | 27,657 |
| 2018-09-12 | $25.67 | $25.96 | $25.57 | $25.90 | $25.90 | 47,148 |
| 2018-09-11 | $25.72 | $25.77 | $25.46 | $25.71 | $25.71 | 80,275 |
| 2018-09-10 | $25.98 | $26.03 | $25.64 | $25.74 | $25.74 | 75,925 |
| 2018-09-07 | $25.72 | $25.86 | $25.50 | $25.83 | $25.83 | 50,641 |
| 2018-09-06 | $26.43 | $26.49 | $25.66 | $25.80 | $25.80 | 56,410 |
| 2018-09-05 | $26.38 | $26.49 | $26.02 | $26.38 | $26.38 | 61,302 |
| 2018-09-04 | $26.80 | $26.80 | $26.05 | $26.36 | $26.36 | 89,037 |
| 2018-08-31 | $26.90 | $26.99 | $26.63 | $26.80 | $26.80 | 91,764 |
| 2018-08-30 | $27.38 | $27.39 | $26.86 | $27.04 | $27.04 | 120,933 |
| 2018-08-29 | $25.93 | $27.95 | $25.76 | $27.40 | $27.40 | 531,000 |
| 2018-08-28 | $26.08 | $26.14 | $25.74 | $25.92 | $25.92 | 60,247 |
| 2018-08-27 | $26.30 | $26.48 | $25.99 | $26.03 | $26.03 | 57,482 |
| 2018-08-24 | $25.80 | $26.24 | $25.71 | $26.16 | $26.16 | 64,614 |
| 2018-08-23 | $25.82 | $25.88 | $25.60 | $25.75 | $25.75 | 39,172 |
| 2018-08-22 | $25.92 | $26.13 | $25.79 | $25.87 | $25.87 | 48,785 |
| 2018-08-21 | $25.56 | $26.09 | $25.56 | $25.92 | $25.92 | 41,152 |
| 2018-08-20 | $25.70 | $25.84 | $25.39 | $25.59 | $25.59 | 45,096 |
| 2018-08-17 | $25.86 | $25.93 | $25.44 | $25.48 | $25.48 | 56,285 |
| 2018-08-16 | $25.66 | $25.96 | $25.66 | $25.86 | $25.86 | 52,559 |
| 2018-08-15 | $26.09 | $26.09 | $25.43 | $25.56 | $25.56 | 62,604 |
| 2018-08-14 | $25.79 | $26.26 | $25.79 | $26.20 | $26.20 | 112,508 |
| 2018-08-13 | $26.07 | $26.10 | $25.53 | $25.81 | $25.81 | 72,673 |
| 2018-08-10 | $25.76 | $26.50 | $25.69 | $26.06 | $26.06 | 86,202 |
| 2018-08-09 | $25.78 | $26.15 | $25.67 | $25.93 | $25.93 | 71,060 |
| 2018-08-08 | $25.50 | $25.90 | $25.28 | $25.78 | $25.78 | 118,360 |
| 2018-08-07 | $25.32 | $25.65 | $25.10 | $25.45 | $25.45 | 184,569 |
| 2018-08-06 | $25.31 | $25.31 | $24.84 | $25.03 | $25.03 | 218,785 |
| 2018-08-03 | $25.98 | $26.19 | $25.18 | $25.25 | $25.25 | 93,228 |
| 2018-08-02 | $26.00 | $26.70 | $25.85 | $25.92 | $25.92 | 112,525 |
| 2018-08-01 | $26.00 | $27.66 | $25.06 | $26.21 | $26.21 | 277,019 |
| 2018-07-31 | $24.24 | $25.36 | $24.24 | $25.07 | $25.07 | 218,402 |
| 2018-07-30 | $23.77 | $24.30 | $23.64 | $24.15 | $24.15 | 78,020 |
| 2018-07-27 | $24.04 | $24.08 | $23.63 | $23.78 | $23.78 | 59,312 |
| 2018-07-26 | $23.82 | $24.18 | $23.82 | $24.01 | $24.01 | 70,884 |
| 2018-07-25 | $23.96 | $24.09 | $23.58 | $23.76 | $23.76 | 50,711 |
| 2018-07-24 | $24.02 | $24.33 | $23.91 | $24.03 | $24.03 | 71,930 |
| 2018-07-23 | $23.93 | $23.98 | $23.70 | $23.86 | $23.86 | 36,459 |
| 2018-07-20 | $23.84 | $24.21 | $23.84 | $23.97 | $23.97 | 87,986 |
| 2018-07-19 | $23.23 | $23.91 | $23.23 | $23.90 | $23.90 | 122,321 |
| 2018-07-18 | $23.24 | $23.50 | $23.08 | $23.26 | $23.26 | 26,623 |
| 2018-07-17 | $23.23 | $23.29 | $23.05 | $23.22 | $23.22 | 46,270 |
| 2018-07-16 | $23.50 | $23.50 | $23.01 | $23.25 | $23.25 | 39,789 |
| 2018-07-13 | $23.22 | $23.55 | $23.22 | $23.48 | $23.48 | 52,677 |
| 2018-07-12 | $23.38 | $23.81 | $23.10 | $23.22 | $23.22 | 55,590 |
| 2018-07-11 | $23.81 | $23.90 | $23.17 | $23.21 | $23.21 | 71,245 |
| 2018-07-10 | $23.88 | $24.15 | $23.57 | $23.72 | $23.72 | 51,097 |
| 2018-07-09 | $23.59 | $23.89 | $23.47 | $23.86 | $23.86 | 44,595 |
| 2018-07-06 | $23.57 | $23.73 | $23.47 | $23.53 | $23.53 | 52,045 |
| 2018-07-05 | $23.15 | $23.55 | $23.06 | $23.53 | $23.53 | 52,765 |
| 2018-07-03 | $22.95 | $23.11 | $22.89 | $23.08 | $23.08 | 31,887 |
| 2018-07-02 | $22.75 | $22.91 | $22.52 | $22.87 | $22.87 | 58,712 |
| 2018-06-29 | $22.82 | $23.00 | $22.75 | $22.87 | $22.87 | 70,921 |
| 2018-06-28 | $22.98 | $23.00 | $22.68 | $22.73 | $22.73 | 50,510 |
| 2018-06-27 | $23.26 | $23.53 | $23.01 | $23.05 | $23.05 | 81,829 |
| 2018-06-26 | $22.98 | $23.45 | $22.88 | $23.30 | $23.30 | 106,713 |
| 2018-06-25 | $23.52 | $23.52 | $22.92 | $22.95 | $22.95 | 106,975 |
| 2018-06-22 | $23.47 | $23.69 | $23.22 | $23.55 | $23.55 | 336,268 |
| 2018-06-21 | $23.60 | $23.60 | $23.14 | $23.36 | $23.36 | 66,001 |
| 2018-06-20 | $23.94 | $23.94 | $23.39 | $23.63 | $23.63 | 94,274 |
| 2018-06-19 | $24.19 | $24.19 | $23.76 | $23.92 | $23.92 | 200,712 |
| 2018-06-18 | $24.25 | $24.50 | $24.25 | $24.28 | $24.28 | 107,741 |
| 2018-06-15 | $24.13 | $24.45 | $24.00 | $24.39 | $24.39 | 151,845 |
| 2018-06-14 | $23.81 | $24.16 | $23.64 | $24.13 | $24.13 | 75,726 |
| 2018-06-13 | $23.41 | $23.80 | $23.38 | $23.71 | $23.71 | 134,028 |
| 2018-06-12 | $23.21 | $23.50 | $22.76 | $23.47 | $23.47 | 95,939 |
| 2018-06-11 | $23.40 | $23.59 | $23.20 | $23.21 | $23.21 | 108,175 |
| 2018-06-08 | $23.66 | $23.88 | $23.31 | $23.33 | $23.33 | 63,664 |
| 2018-06-07 | $23.42 | $23.93 | $23.31 | $23.66 | $23.66 | 84,341 |
| 2018-06-06 | $23.09 | $23.42 | $22.95 | $23.39 | $23.39 | 87,000 |
| 2018-06-05 | $22.98 | $23.15 | $22.86 | $23.13 | $23.13 | 56,500 |
| 2018-06-04 | $23.23 | $23.28 | $22.93 | $23.04 | $23.04 | 78,392 |
| 2018-06-01 | $23.34 | $23.45 | $23.08 | $23.23 | $23.23 | 73,882 |
| 2018-05-31 | $23.58 | $23.58 | $22.91 | $23.06 | $23.06 | 75,653 |
| 2018-05-30 | $23.29 | $23.89 | $23.29 | $23.66 | $23.66 | 93,749 |
| 2018-05-29 | $22.06 | $23.17 | $22.02 | $23.12 | $23.12 | 121,304 |
| 2018-05-25 | $23.51 | $23.79 | $22.03 | $22.16 | $22.16 | 115,597 |
| 2018-05-24 | $24.55 | $24.64 | $23.40 | $23.60 | $23.60 | 116,796 |
| 2018-05-23 | $24.35 | $24.45 | $24.00 | $24.28 | $24.28 | 85,918 |
| 2018-05-22 | $24.41 | $24.72 | $24.33 | $24.44 | $24.44 | 58,917 |
| 2018-05-21 | $24.26 | $24.48 | $24.22 | $24.43 | $24.43 | 57,105 |
| 2018-05-18 | $24.25 | $24.34 | $24.10 | $24.14 | $24.14 | 74,352 |
| 2018-05-17 | $23.57 | $24.25 | $23.57 | $24.17 | $24.17 | 44,594 |
| 2018-05-16 | $23.34 | $23.73 | $23.22 | $23.55 | $23.55 | 88,331 |
| 2018-05-15 | $23.44 | $23.64 | $23.21 | $23.24 | $23.24 | 77,989 |
| 2018-05-14 | $23.84 | $23.87 | $23.53 | $23.56 | $23.56 | 41,462 |
| 2018-05-11 | $23.77 | $23.93 | $23.69 | $23.80 | $23.80 | 40,221 |
| 2018-05-10 | $23.58 | $23.79 | $23.53 | $23.77 | $23.77 | 44,169 |
| 2018-05-09 | $23.33 | $23.52 | $23.21 | $23.49 | $23.49 | 56,132 |
| 2018-05-08 | $22.97 | $23.29 | $22.91 | $23.28 | $23.28 | 106,180 |
| 2018-05-07 | $22.69 | $23.07 | $22.60 | $22.83 | $22.83 | 62,441 |
| 2018-05-04 | $22.27 | $22.86 | $22.27 | $22.58 | $22.58 | 81,591 |
| 2018-05-03 | $22.69 | $22.90 | $22.23 | $22.28 | $22.28 | 169,138 |
| 2018-05-02 | $22.78 | $23.03 | $22.68 | $22.80 | $22.80 | 58,606 |
| 2018-05-01 | $22.73 | $22.83 | $22.33 | $22.80 | $22.80 | 82,674 |
| 2018-04-30 | $23.34 | $23.34 | $22.77 | $22.79 | $22.79 | 84,901 |
| 2018-04-27 | $23.73 | $23.73 | $23.15 | $23.29 | $23.29 | 83,559 |
| 2018-04-26 | $24.36 | $24.36 | $23.43 | $23.57 | $23.57 | 99,288 |
| 2018-04-25 | $23.71 | $23.84 | $23.42 | $23.46 | $23.46 | 61,515 |
| 2018-04-24 | $24.15 | $24.20 | $23.48 | $23.76 | $23.76 | 79,287 |
| 2018-04-23 | $24.34 | $24.35 | $23.99 | $23.99 | $23.99 | 62,605 |
| 2018-04-20 | $24.44 | $24.44 | $24.10 | $24.25 | $24.25 | 57,244 |
| 2018-04-19 | $24.53 | $24.71 | $24.42 | $24.51 | $24.51 | 34,032 |
| 2018-04-18 | $24.42 | $24.83 | $24.42 | $24.60 | $24.60 | 68,304 |
| 2018-04-17 | $24.38 | $24.53 | $24.27 | $24.36 | $24.36 | 37,372 |
| 2018-04-16 | $24.35 | $24.55 | $24.21 | $24.24 | $24.24 | 53,506 |
| 2018-04-13 | $24.00 | $24.35 | $23.95 | $24.22 | $24.22 | 81,678 |
| 2018-04-12 | $23.46 | $23.99 | $23.43 | $23.89 | $23.89 | 119,256 |
| 2018-04-11 | $23.07 | $23.59 | $23.00 | $23.36 | $23.36 | 70,634 |
| 2018-04-10 | $22.92 | $23.26 | $22.78 | $23.12 | $23.12 | 86,287 |
| 2018-04-09 | $22.53 | $22.71 | $22.43 | $22.63 | $22.63 | 113,068 |
| 2018-04-06 | $22.68 | $22.87 | $22.19 | $22.39 | $22.39 | 76,861 |
| 2018-04-05 | $22.57 | $22.87 | $22.54 | $22.82 | $22.82 | 41,124 |
| 2018-04-04 | $21.95 | $22.56 | $21.88 | $22.49 | $22.49 | 59,132 |
| 2018-04-03 | $22.08 | $22.31 | $21.86 | $22.25 | $22.25 | 85,018 |
| 2018-04-02 | $22.36 | $22.64 | $21.74 | $21.97 | $21.97 | 77,370 |
| 2018-03-29 | $22.34 | $22.77 | $22.34 | $22.41 | $22.41 | 88,258 |
| 2018-03-28 | $22.15 | $22.48 | $22.02 | $22.25 | $22.25 | 62,071 |
| 2018-03-27 | $22.48 | $22.71 | $22.04 | $22.14 | $22.14 | 114,383 |
| 2018-03-26 | $22.34 | $22.53 | $21.97 | $22.39 | $22.39 | 182,138 |
| 2018-03-23 | $23.04 | $23.23 | $22.07 | $22.07 | $22.07 | 129,071 |
| 2018-03-22 | $23.25 | $23.60 | $22.98 | $22.98 | $22.98 | 60,082 |
| 2018-03-21 | $23.51 | $23.82 | $23.40 | $23.47 | $23.47 | 63,781 |
| 2018-03-20 | $23.61 | $23.82 | $23.47 | $23.54 | $23.54 | 59,258 |
| 2018-03-19 | $23.71 | $23.71 | $23.35 | $23.63 | $23.63 | 71,772 |
| 2018-03-16 | $23.23 | $23.76 | $23.23 | $23.73 | $23.73 | 124,786 |
| 2018-03-15 | $23.25 | $23.42 | $23.17 | $23.25 | $23.25 | 62,314 |
| 2018-03-14 | $23.59 | $23.59 | $23.14 | $23.25 | $23.25 | 103,910 |
| 2018-03-13 | $23.72 | $24.00 | $23.40 | $23.45 | $23.45 | 113,699 |
| 2018-03-12 | $23.69 | $23.77 | $23.38 | $23.59 | $23.59 | 68,936 |
| 2018-03-09 | $23.01 | $23.63 | $22.97 | $23.62 | $23.62 | 109,427 |
| 2018-03-08 | $22.83 | $23.04 | $22.66 | $22.89 | $22.89 | 111,801 |
| 2018-03-07 | $22.42 | $22.82 | $22.42 | $22.77 | $22.77 | 129,070 |
| 2018-03-06 | $22.28 | $22.55 | $22.20 | $22.55 | $22.55 | 140,931 |
| 2018-03-05 | $21.90 | $22.31 | $21.87 | $22.21 | $22.21 | 101,241 |
| 2018-03-02 | $21.30 | $22.10 | $21.24 | $22.00 | $22.00 | 140,243 |
| 2018-03-01 | $21.75 | $21.81 | $21.25 | $21.47 | $21.47 | 111,795 |
| 2018-02-28 | $22.01 | $22.48 | $21.82 | $21.82 | $21.82 | 170,387 |
| 2018-02-27 | $22.28 | $22.50 | $22.06 | $22.06 | $22.06 | 112,900 |
| 2018-02-26 | $22.05 | $22.55 | $22.05 | $22.40 | $22.40 | 214,139 |
| 2018-02-23 | $21.93 | $22.18 | $21.85 | $22.08 | $22.08 | 129,718 |
| 2018-02-22 | $21.85 | $22.27 | $21.85 | $21.97 | $21.97 | 129,840 |
| 2018-02-21 | $21.68 | $22.23 | $21.66 | $21.87 | $21.87 | 144,942 |
| 2018-02-20 | $21.70 | $21.98 | $21.70 | $21.74 | $21.74 | 238,652 |
| 2018-02-16 | $22.02 | $22.25 | $21.95 | $21.96 | $21.96 | 189,977 |
| 2018-02-15 | $22.53 | $22.53 | $22.00 | $22.11 | $22.11 | 176,975 |
| 2018-02-14 | $22.05 | $22.68 | $22.05 | $22.49 | $22.49 | 178,513 |
| 2018-02-13 | $22.05 | $22.36 | $21.81 | $22.26 | $22.26 | 173,153 |
| 2018-02-12 | $22.27 | $22.29 | $21.86 | $22.12 | $22.12 | 218,849 |
| 2018-02-09 | $22.68 | $22.74 | $21.74 | $22.26 | $22.26 | 221,958 |
| 2018-02-08 | $23.50 | $23.51 | $22.32 | $22.35 | $22.35 | 196,157 |
| 2018-02-07 | $21.89 | $22.31 | $21.51 | $21.61 | $21.61 | 137,660 |
| 2018-02-06 | $21.71 | $22.26 | $21.69 | $21.94 | $21.94 | 121,234 |
| 2018-02-05 | $22.65 | $22.77 | $22.08 | $22.10 | $22.10 | 123,781 |
| 2018-02-02 | $23.16 | $23.16 | $22.78 | $22.80 | $22.80 | 61,946 |
| 2018-02-01 | $23.18 | $23.40 | $22.97 | $23.32 | $23.32 | 75,210 |
| 2018-01-31 | $23.50 | $23.50 | $23.05 | $23.18 | $23.18 | 129,562 |
| 2018-01-30 | $23.31 | $23.47 | $23.14 | $23.35 | $23.35 | 86,709 |
| 2018-01-29 | $23.90 | $23.95 | $23.39 | $23.44 | $23.44 | 70,115 |
| 2018-01-26 | $24.10 | $24.26 | $23.52 | $23.95 | $23.95 | 95,583 |
| 2018-01-25 | $24.08 | $24.08 | $23.63 | $23.94 | $23.94 | 90,264 |
| 2018-01-24 | $24.32 | $24.32 | $23.77 | $23.92 | $23.92 | 71,199 |
| 2018-01-23 | $23.98 | $24.36 | $23.80 | $24.21 | $24.21 | 138,819 |
| 2018-01-22 | $24.37 | $24.37 | $23.90 | $24.09 | $24.09 | 91,993 |
| 2018-01-19 | $24.03 | $24.51 | $23.91 | $24.45 | $24.45 | 83,517 |
| 2018-01-18 | $24.14 | $24.33 | $23.69 | $24.12 | $24.12 | 73,988 |
| 2018-01-17 | $24.29 | $24.31 | $24.00 | $24.19 | $24.19 | 121,175 |
| 2018-01-16 | $24.63 | $24.93 | $24.13 | $24.17 | $24.17 | 116,165 |
| 2018-01-12 | $24.71 | $24.92 | $24.43 | $24.50 | $24.50 | 98,158 |
| 2018-01-11 | $24.18 | $24.67 | $24.18 | $24.67 | $24.67 | 55,085 |
| 2018-01-10 | $24.23 | $24.26 | $23.81 | $24.14 | $24.14 | 92,157 |
| 2018-01-09 | $24.44 | $24.71 | $24.26 | $24.32 | $24.32 | 149,273 |
| 2018-01-08 | $24.14 | $24.50 | $23.98 | $24.47 | $24.47 | 95,821 |
| 2018-01-05 | $24.05 | $24.21 | $23.92 | $24.21 | $24.21 | 60,678 |
| 2018-01-04 | $24.00 | $24.20 | $23.87 | $24.04 | $24.04 | 105,077 |
| 2018-01-03 | $23.90 | $24.05 | $23.66 | $23.92 | $23.92 | 92,529 |
| 2018-01-02 | $23.93 | $23.97 | $23.70 | $23.95 | $23.95 | 99,464 |
| 2017-12-29 | $24.00 | $24.00 | $23.56 | $23.67 | $23.67 | 82,370 |
| 2017-12-28 | $24.00 | $24.00 | $23.61 | $23.88 | $23.88 | 75,911 |
| 2017-12-27 | $23.77 | $23.94 | $23.60 | $23.86 | $23.86 | 86,636 |
| 2017-12-26 | $23.85 | $23.85 | $23.46 | $23.64 | $23.64 | 84,823 |
| 2017-12-22 | $23.59 | $23.94 | $23.54 | $23.71 | $23.71 | 162,309 |
| 2017-12-21 | $23.36 | $23.92 | $23.36 | $23.53 | $23.53 | 139,563 |
| 2017-12-20 | $23.58 | $23.73 | $23.48 | $23.64 | $23.64 | 74,808 |
| 2017-12-19 | $23.22 | $23.64 | $23.12 | $23.49 | $23.49 | 140,988 |
| 2017-12-18 | $23.48 | $23.76 | $23.17 | $23.35 | $23.35 | 69,070 |
| 2017-12-15 | $22.86 | $23.44 | $22.76 | $23.29 | $23.29 | 266,420 |
| 2017-12-14 | $23.13 | $23.39 | $22.66 | $22.72 | $22.72 | 86,281 |
| 2017-12-13 | $22.89 | $23.39 | $22.65 | $23.20 | $23.20 | 112,041 |
| 2017-12-12 | $22.90 | $23.03 | $22.77 | $22.93 | $22.93 | 87,588 |
| 2017-12-11 | $22.95 | $23.03 | $22.78 | $22.84 | $22.84 | 70,990 |
| 2017-12-08 | $23.30 | $23.30 | $22.89 | $22.91 | $22.91 | 60,406 |
| 2017-12-07 | $23.18 | $23.45 | $23.01 | $23.16 | $23.16 | 85,898 |
| 2017-12-06 | $23.14 | $23.35 | $23.03 | $23.21 | $23.21 | 148,454 |
| 2017-12-05 | $23.64 | $23.64 | $23.00 | $23.12 | $23.12 | 75,559 |
| 2017-12-04 | $23.69 | $23.98 | $23.48 | $23.55 | $23.55 | 150,699 |
| 2017-12-01 | $23.26 | $23.56 | $22.88 | $23.46 | $23.46 | 188,639 |
| 2017-11-30 | $23.75 | $23.83 | $23.08 | $23.26 | $23.26 | 143,888 |
| 2017-11-29 | $26.50 | $26.50 | $23.60 | $23.66 | $23.66 | 680,860 |
| 2017-11-28 | $22.04 | $22.75 | $21.92 | $22.74 | $22.74 | 210,968 |
| 2017-11-27 | $21.38 | $22.27 | $21.31 | $22.04 | $22.04 | 290,963 |
| 2017-11-24 | $21.60 | $21.67 | $21.18 | $21.31 | $21.31 | 79,485 |
| 2017-11-22 | $21.54 | $21.89 | $21.50 | $21.56 | $21.56 | 146,293 |
| 2017-11-21 | $21.24 | $21.65 | $21.19 | $21.53 | $21.53 | 165,936 |
| 2017-11-20 | $21.00 | $21.22 | $20.90 | $21.19 | $21.19 | 162,637 |
| 2017-11-17 | $20.67 | $21.11 | $20.62 | $21.00 | $21.00 | 141,611 |
| 2017-11-16 | $20.68 | $21.08 | $20.61 | $20.76 | $20.76 | 196,442 |
| 2017-11-15 | $20.74 | $20.82 | $20.52 | $20.62 | $20.62 | 113,956 |
| 2017-11-14 | $20.70 | $21.00 | $20.64 | $20.93 | $20.93 | 125,295 |
| 2017-11-13 | $20.80 | $21.05 | $20.57 | $20.76 | $20.76 | 105,693 |
| 2017-11-10 | $20.88 | $20.99 | $20.67 | $20.88 | $20.88 | 92,102 |
| 2017-11-09 | $20.79 | $21.16 | $20.73 | $20.96 | $20.96 | 90,046 |
| 2017-11-08 | $20.87 | $21.03 | $20.58 | $20.91 | $20.91 | 104,858 |
| 2017-11-07 | $21.15 | $21.22 | $20.85 | $20.99 | $20.99 | 108,022 |
| 2017-11-06 | $21.34 | $21.36 | $21.15 | $21.21 | $21.21 | 168,927 |
| 2017-11-03 | $21.35 | $21.71 | $21.26 | $21.34 | $21.34 | 99,902 |
| 2017-11-02 | $21.30 | $21.59 | $21.23 | $21.40 | $21.40 | 141,389 |
| 2017-11-01 | $21.73 | $21.73 | $21.16 | $21.27 | $21.27 | 164,280 |
| 2017-10-31 | $21.34 | $21.79 | $21.23 | $21.51 | $21.51 | 148,083 |
| 2017-10-30 | $21.60 | $21.73 | $21.27 | $21.30 | $21.30 | 151,466 |
| 2017-10-27 | $21.65 | $21.80 | $21.48 | $21.71 | $21.71 | 186,690 |
| 2017-10-26 | $21.33 | $21.87 | $21.18 | $21.75 | $21.75 | 178,291 |
| 2017-10-25 | $22.02 | $22.19 | $21.14 | $21.27 | $21.27 | 317,703 |
| 2017-10-24 | $21.60 | $22.36 | $21.56 | $21.93 | $21.93 | 256,315 |
| 2017-10-23 | $21.04 | $22.16 | $20.92 | $21.40 | $21.40 | 283,550 |
| 2017-10-20 | $20.99 | $21.16 | $20.83 | $21.00 | $21.00 | 192,747 |
| 2017-10-19 | $20.90 | $20.95 | $20.84 | $20.90 | $20.90 | 182,598 |
| 2017-10-18 | $20.73 | $20.98 | $20.68 | $20.85 | $20.85 | 141,292 |
| 2017-10-17 | $21.01 | $21.08 | $20.67 | $20.76 | $20.76 | 172,811 |
| 2017-10-16 | $20.90 | $21.34 | $20.68 | $20.92 | $20.92 | 562,028 |
| 2017-10-13 | $20.84 | $20.85 | $20.54 | $20.57 | $20.57 | 156,476 |
| 2017-10-12 | $20.56 | $20.82 | $20.51 | $20.68 | $20.68 | 217,864 |
| 2017-10-11 | $20.74 | $20.96 | $20.45 | $20.63 | $20.63 | 235,960 |
| 2017-10-10 | $21.00 | $21.00 | $20.79 | $20.80 | $20.80 | 212,211 |
| 2017-10-09 | $20.79 | $20.94 | $20.66 | $20.93 | $20.93 | 137,547 |
| 2017-10-06 | $20.67 | $21.05 | $20.65 | $20.83 | $20.83 | 205,525 |
| 2017-10-05 | $21.52 | $21.52 | $20.50 | $20.76 | $20.76 | 213,417 |
| 2017-10-04 | $18.69 | $21.45 | $18.69 | $20.70 | $20.70 | 898,585 |
| 2017-10-03 | $18.21 | $18.64 | $18.12 | $18.40 | $18.40 | 191,574 |
| 2017-10-02 | $18.08 | $18.32 | $17.89 | $18.15 | $18.15 | 268,688 |
| 2017-09-29 | $18.00 | $18.18 | $17.79 | $17.99 | $17.99 | 574,995 |
| 2017-09-28 | $17.93 | $18.16 | $17.63 | $18.05 | $18.05 | 431,758 |
| 2017-09-27 | $17.59 | $18.04 | $17.36 | $17.94 | $17.94 | 366,719 |
| 2017-09-26 | $17.60 | $17.81 | $17.39 | $17.51 | $17.51 | 483,754 |
| 2017-09-25 | $17.60 | $17.79 | $17.44 | $17.57 | $17.57 | 127,451 |
| 2017-09-22 | $17.70 | $17.71 | $17.54 | $17.59 | $17.59 | 91,598 |
| 2017-09-21 | $17.65 | $17.78 | $17.57 | $17.67 | $17.67 | 108,750 |
| 2017-09-20 | $17.60 | $17.85 | $17.60 | $17.68 | $17.68 | 95,688 |
| 2017-09-19 | $17.76 | $17.80 | $17.59 | $17.62 | $17.62 | 83,996 |
| 2017-09-18 | $17.64 | $17.96 | $17.61 | $17.79 | $17.79 | 83,678 |
| 2017-09-15 | $17.36 | $17.62 | $17.16 | $17.58 | $17.58 | 203,001 |
| 2017-09-14 | $17.18 | $17.44 | $17.13 | $17.32 | $17.32 | 98,327 |
| 2017-09-13 | $17.03 | $17.28 | $17.03 | $17.19 | $17.19 | 68,050 |
| 2017-09-12 | $16.83 | $17.09 | $16.83 | $17.08 | $17.08 | 75,833 |
| 2017-09-11 | $17.01 | $17.11 | $16.72 | $16.80 | $16.80 | 100,835 |
| 2017-09-08 | $16.85 | $17.00 | $16.73 | $16.93 | $16.93 | 126,686 |
| 2017-09-07 | $16.86 | $16.96 | $16.60 | $16.88 | $16.88 | 97,748 |
| 2017-09-06 | $16.88 | $16.99 | $16.77 | $16.84 | $16.84 | 102,628 |
| 2017-09-05 | $16.79 | $17.06 | $16.66 | $16.73 | $16.73 | 157,218 |
| 2017-09-01 | $16.56 | $16.75 | $16.51 | $16.72 | $16.72 | 75,984 |
| 2017-08-31 | $16.52 | $16.64 | $16.38 | $16.52 | $16.52 | 90,855 |
| 2017-08-30 | $16.18 | $16.39 | $16.18 | $16.39 | $16.39 | 60,181 |
| 2017-08-29 | $16.10 | $16.34 | $16.10 | $16.26 | $16.26 | 49,371 |
| 2017-08-28 | $16.51 | $16.59 | $16.09 | $16.18 | $16.18 | 179,917 |
| 2017-08-25 | $16.23 | $16.49 | $16.16 | $16.43 | $16.43 | 118,808 |
| 2017-08-24 | $15.97 | $16.16 | $15.95 | $16.15 | $16.15 | 126,765 |
| 2017-08-23 | $16.09 | $16.15 | $15.91 | $15.99 | $15.99 | 140,610 |
| 2017-08-22 | $16.26 | $16.30 | $16.14 | $16.14 | $16.14 | 108,359 |
| 2017-08-21 | $16.05 | $16.31 | $16.00 | $16.25 | $16.25 | 209,582 |
| 2017-08-18 | $16.33 | $16.43 | $15.74 | $16.10 | $16.10 | 270,908 |
| 2017-08-17 | $16.66 | $16.75 | $16.48 | $16.52 | $16.52 | 112,173 |
| 2017-08-16 | $17.16 | $17.23 | $16.72 | $16.73 | $16.73 | 87,739 |
| 2017-08-15 | $17.05 | $17.17 | $16.90 | $17.11 | $17.11 | 141,719 |
| 2017-08-14 | $17.08 | $17.23 | $17.01 | $17.10 | $17.10 | 52,623 |
| 2017-08-11 | $16.61 | $17.47 | $16.17 | $16.96 | $16.96 | 115,458 |
| 2017-08-10 | $17.42 | $17.46 | $17.04 | $17.35 | $17.35 | 151,880 |
| 2017-08-09 | $17.32 | $17.58 | $17.21 | $17.46 | $17.46 | 141,791 |
| 2017-08-08 | $17.37 | $17.56 | $17.25 | $17.41 | $17.41 | 258,560 |
| 2017-08-07 | $17.53 | $17.62 | $17.31 | $17.42 | $17.42 | 284,320 |
| 2017-08-04 | $17.49 | $17.68 | $17.31 | $17.57 | $17.57 | 96,848 |
| 2017-08-03 | $17.28 | $17.51 | $17.19 | $17.42 | $17.42 | 221,080 |
| 2017-08-02 | $16.99 | $17.51 | $16.53 | $17.28 | $17.28 | 646,495 |
| 2017-08-01 | $17.87 | $18.03 | $17.60 | $18.01 | $18.01 | 197,704 |
| 2017-07-31 | $18.18 | $18.19 | $17.86 | $17.87 | $17.87 | 113,577 |
| 2017-07-28 | $18.04 | $18.17 | $17.93 | $18.14 | $18.14 | 56,841 |
| 2017-07-27 | $18.32 | $18.32 | $17.93 | $18.09 | $18.09 | 85,036 |
| 2017-07-26 | $18.48 | $18.48 | $18.16 | $18.27 | $18.27 | 125,745 |
| 2017-07-25 | $18.46 | $18.73 | $18.42 | $18.49 | $18.49 | 138,845 |
| 2017-07-24 | $18.40 | $18.41 | $18.26 | $18.34 | $18.34 | 89,351 |
| 2017-07-21 | $18.72 | $18.74 | $18.29 | $18.44 | $18.44 | 198,653 |
| 2017-07-20 | $18.67 | $18.67 | $18.37 | $18.50 | $18.50 | 103,886 |
| 2017-07-19 | $18.67 | $18.70 | $18.49 | $18.59 | $18.59 | 136,372 |
| 2017-07-18 | $18.33 | $18.78 | $18.30 | $18.63 | $18.63 | 211,497 |
| 2017-07-17 | $18.33 | $18.62 | $18.31 | $18.41 | $18.41 | 84,665 |
| 2017-07-14 | $18.40 | $18.51 | $18.29 | $18.40 | $18.40 | 83,611 |
| 2017-07-13 | $18.80 | $18.80 | $18.38 | $18.41 | $18.41 | 51,282 |
| 2017-07-12 | $18.73 | $19.00 | $18.62 | $18.80 | $18.80 | 135,324 |
| 2017-07-11 | $18.89 | $18.89 | $18.30 | $18.62 | $18.62 | 443,740 |
| 2017-07-10 | $18.65 | $18.90 | $18.37 | $18.71 | $18.71 | 116,859 |
| 2017-07-07 | $18.83 | $18.83 | $18.47 | $18.71 | $18.71 | 63,384 |
| 2017-07-06 | $18.70 | $18.99 | $18.65 | $18.74 | $18.74 | 109,051 |
| 2017-07-05 | $19.41 | $19.41 | $18.78 | $18.82 | $18.82 | 114,375 |
| 2017-07-03 | $19.25 | $19.61 | $19.22 | $19.43 | $19.43 | 41,439 |
| 2017-06-30 | $18.81 | $19.22 | $18.75 | $19.17 | $19.17 | 108,861 |
| 2017-06-29 | $19.19 | $19.38 | $18.65 | $18.81 | $18.81 | 122,380 |
| 2017-06-28 | $18.85 | $19.27 | $18.83 | $19.17 | $19.17 | 93,862 |
| 2017-06-27 | $18.54 | $18.82 | $18.43 | $18.74 | $18.74 | 83,339 |
| 2017-06-26 | $18.59 | $18.70 | $18.48 | $18.60 | $18.60 | 89,975 |
| 2017-06-23 | $18.40 | $18.62 | $18.36 | $18.53 | $18.53 | 108,800 |
| 2017-06-22 | $18.03 | $18.48 | $18.00 | $18.39 | $18.39 | 67,548 |
| 2017-06-21 | $18.68 | $18.68 | $18.00 | $18.10 | $18.10 | 88,535 |
| 2017-06-20 | $18.48 | $18.71 | $18.39 | $18.66 | $18.66 | 94,191 |
| 2017-06-19 | $18.80 | $18.90 | $18.50 | $18.54 | $18.54 | 119,391 |
| 2017-06-16 | $18.42 | $18.81 | $18.42 | $18.80 | $18.80 | 166,686 |
| 2017-06-15 | $18.46 | $19.00 | $18.46 | $18.57 | $18.57 | 45,814 |
| 2017-06-14 | $18.86 | $18.86 | $18.46 | $18.60 | $18.60 | 104,855 |
| 2017-06-13 | $19.09 | $19.23 | $18.83 | $18.86 | $18.86 | 80,379 |
| 2017-06-12 | $19.35 | $19.59 | $19.04 | $19.13 | $19.13 | 74,288 |
| 2017-06-09 | $18.89 | $19.39 | $18.79 | $19.34 | $19.34 | 147,297 |
| 2017-06-08 | $18.49 | $19.03 | $18.43 | $18.81 | $18.81 | 127,471 |
| 2017-06-07 | $18.80 | $18.80 | $18.44 | $18.51 | $18.51 | 114,627 |
| 2017-06-06 | $18.94 | $19.00 | $18.67 | $18.86 | $18.86 | 149,601 |
| 2017-06-05 | $19.36 | $19.38 | $18.93 | $19.00 | $19.00 | 145,330 |
| 2017-06-02 | $19.20 | $19.63 | $19.06 | $19.38 | $19.38 | 181,756 |
| 2017-06-01 | $18.56 | $19.23 | $18.39 | $19.20 | $19.20 | 176,878 |
| 2017-05-31 | $18.28 | $18.61 | $17.75 | $18.52 | $18.52 | 184,363 |
| 2017-05-30 | $17.76 | $18.25 | $17.60 | $18.22 | $18.22 | 222,485 |
| 2017-05-26 | $17.80 | $18.27 | $17.64 | $17.84 | $17.84 | 482,718 |
| 2017-05-25 | $18.65 | $18.65 | $17.84 | $17.90 | $17.90 | 266,198 |
| 2017-05-24 | $19.89 | $20.07 | $18.54 | $18.76 | $18.76 | 791,292 |
| 2017-05-23 | $20.73 | $20.88 | $20.49 | $20.62 | $20.62 | 113,732 |
| 2017-05-22 | $20.50 | $20.73 | $20.45 | $20.65 | $20.65 | 103,730 |
| 2017-05-19 | $20.45 | $20.69 | $20.35 | $20.44 | $20.44 | 67,772 |
| 2017-05-18 | $20.16 | $20.61 | $20.16 | $20.46 | $20.46 | 98,336 |
| 2017-05-17 | $20.20 | $20.31 | $19.98 | $20.24 | $20.24 | 123,221 |
| 2017-05-16 | $20.48 | $20.49 | $20.24 | $20.42 | $20.42 | 51,550 |
| 2017-05-15 | $20.36 | $20.65 | $20.36 | $20.44 | $20.44 | 68,430 |
| 2017-05-12 | $20.57 | $20.57 | $20.25 | $20.27 | $20.27 | 64,449 |
| 2017-05-11 | $20.43 | $20.64 | $20.20 | $20.64 | $20.64 | 152,646 |
| 2017-05-10 | $20.50 | $20.65 | $20.37 | $20.53 | $20.53 | 117,047 |
| 2017-05-09 | $20.46 | $20.60 | $20.32 | $20.49 | $20.49 | 141,302 |
| 2017-05-08 | $20.52 | $20.67 | $20.44 | $20.60 | $20.60 | 52,011 |
| 2017-05-05 | $20.46 | $20.75 | $20.43 | $20.57 | $20.57 | 53,415 |
| 2017-05-04 | $20.45 | $20.45 | $20.14 | $20.38 | $20.38 | 48,186 |
| 2017-05-03 | $20.57 | $20.79 | $20.38 | $20.49 | $20.49 | 58,745 |
| 2017-05-02 | $20.54 | $20.81 | $20.46 | $20.72 | $20.72 | 50,226 |
| 2017-05-01 | $20.51 | $20.61 | $20.38 | $20.52 | $20.52 | 57,325 |
| 2017-04-28 | $20.84 | $20.84 | $20.48 | $20.50 | $20.50 | 74,181 |
| 2017-04-27 | $20.97 | $20.99 | $20.73 | $20.82 | $20.82 | 130,175 |
| 2017-04-26 | $20.73 | $21.39 | $20.70 | $20.98 | $20.98 | 137,873 |
| 2017-04-25 | $20.62 | $20.86 | $20.54 | $20.72 | $20.72 | 120,458 |
| 2017-04-24 | $20.11 | $20.50 | $20.08 | $20.46 | $20.46 | 127,240 |
| 2017-04-21 | $19.88 | $19.96 | $19.70 | $19.90 | $19.90 | 114,081 |
| 2017-04-20 | $19.87 | $20.00 | $19.62 | $19.96 | $19.96 | 115,382 |
| 2017-04-19 | $19.90 | $19.96 | $19.64 | $19.66 | $19.66 | 68,731 |
| 2017-04-18 | $19.78 | $19.83 | $19.57 | $19.72 | $19.72 | 56,958 |
| 2017-04-17 | $19.74 | $20.62 | $19.65 | $19.93 | $19.93 | 238,273 |
| 2017-04-13 | $19.73 | $19.93 | $19.40 | $19.61 | $19.61 | 116,595 |
| 2017-04-12 | $20.53 | $20.58 | $19.71 | $19.80 | $19.80 | 89,765 |
| 2017-04-11 | $20.00 | $20.54 | $19.81 | $20.53 | $20.53 | 279,861 |
| 2017-04-10 | $20.08 | $20.33 | $19.85 | $19.97 | $19.97 | 139,462 |
| 2017-04-07 | $20.24 | $20.40 | $19.94 | $20.01 | $20.01 | 93,338 |
| 2017-04-06 | $20.06 | $20.34 | $19.97 | $20.28 | $20.28 | 79,329 |
| 2017-04-05 | $20.47 | $20.70 | $20.00 | $20.01 | $20.01 | 101,278 |
| 2017-04-04 | $20.66 | $20.67 | $20.20 | $20.36 | $20.36 | 100,846 |
| 2017-04-03 | $20.84 | $20.91 | $20.34 | $20.70 | $20.70 | 125,380 |
| 2017-03-31 | $20.84 | $20.95 | $20.67 | $20.84 | $20.84 | 230,622 |
| 2017-03-30 | $20.73 | $20.87 | $20.66 | $20.76 | $20.76 | 111,520 |
| 2017-03-29 | $20.73 | $20.78 | $20.54 | $20.74 | $20.74 | 120,456 |
| 2017-03-28 | $20.54 | $20.91 | $20.42 | $20.81 | $20.81 | 166,643 |
| 2017-03-27 | $21.11 | $21.48 | $19.79 | $20.60 | $20.60 | 301,352 |
| 2017-03-24 | $19.31 | $19.54 | $19.31 | $19.35 | $19.35 | 71,306 |
| 2017-03-23 | $19.10 | $19.43 | $19.05 | $19.41 | $19.41 | 128,552 |
| 2017-03-22 | $19.91 | $19.95 | $19.11 | $19.14 | $19.14 | 151,343 |
| 2017-03-21 | $20.57 | $20.57 | $19.66 | $19.90 | $19.90 | 580,996 |
| 2017-03-20 | $20.54 | $20.54 | $20.22 | $20.41 | $20.41 | 371,357 |
| 2017-03-17 | $20.35 | $20.69 | $20.27 | $20.55 | $20.55 | 211,911 |
| 2017-03-16 | $20.43 | $20.55 | $20.28 | $20.33 | $20.33 | 81,876 |
| 2017-03-15 | $20.07 | $20.57 | $20.04 | $20.42 | $20.42 | 88,564 |
| 2017-03-14 | $20.02 | $20.02 | $19.64 | $20.00 | $20.00 | 96,335 |
| 2017-03-13 | $19.75 | $20.08 | $19.74 | $20.04 | $20.04 | 142,577 |
| 2017-03-10 | $19.66 | $19.84 | $19.50 | $19.75 | $19.75 | 72,697 |
| 2017-03-09 | $19.76 | $19.93 | $19.50 | $19.52 | $19.52 | 94,001 |
| 2017-03-08 | $20.33 | $20.42 | $19.86 | $19.87 | $19.87 | 76,496 |
| 2017-03-07 | $20.20 | $20.42 | $20.16 | $20.21 | $20.21 | 81,266 |
| 2017-03-06 | $20.35 | $20.52 | $20.14 | $20.34 | $20.34 | 69,827 |
| 2017-03-03 | $20.57 | $20.69 | $20.41 | $20.56 | $20.56 | 79,828 |
| 2017-03-02 | $20.77 | $20.81 | $20.48 | $20.53 | $20.53 | 66,013 |
| 2017-03-01 | $20.47 | $20.99 | $20.26 | $20.79 | $20.79 | 106,993 |
| 2017-02-28 | $20.23 | $20.25 | $20.00 | $20.16 | $20.16 | 140,198 |
| 2017-02-27 | $20.07 | $20.36 | $20.07 | $20.30 | $20.30 | 75,577 |
| 2017-02-24 | $19.82 | $20.22 | $19.70 | $20.22 | $20.22 | 68,080 |
| 2017-02-23 | $20.20 | $20.30 | $20.01 | $20.13 | $20.13 | 104,214 |
| 2017-02-22 | $20.33 | $20.33 | $19.97 | $20.18 | $20.18 | 55,060 |
| 2017-02-21 | $20.29 | $20.48 | $20.12 | $20.43 | $20.43 | 82,663 |
| 2017-02-17 | $20.46 | $20.46 | $20.10 | $20.27 | $20.27 | 133,946 |
| 2017-02-16 | $20.44 | $20.53 | $20.20 | $20.35 | $20.35 | 109,925 |
| 2017-02-15 | $20.49 | $20.62 | $20.43 | $20.55 | $20.55 | 148,611 |
| 2017-02-14 | $20.60 | $20.69 | $20.38 | $20.55 | $20.55 | 121,172 |
| 2017-02-13 | $20.50 | $20.91 | $20.49 | $20.70 | $20.70 | 75,270 |
| 2017-02-10 | $20.43 | $20.56 | $20.18 | $20.51 | $20.51 | 85,504 |
| 2017-02-09 | $19.71 | $20.40 | $19.45 | $20.31 | $20.31 | 113,112 |
| 2017-02-08 | $19.25 | $20.67 | $19.25 | $19.69 | $19.69 | 151,160 |
| 2017-02-07 | $20.43 | $20.65 | $20.32 | $20.42 | $20.42 | 61,218 |
| 2017-02-06 | $20.30 | $20.41 | $20.21 | $20.35 | $20.35 | 72,584 |
| 2017-02-03 | $20.16 | $20.46 | $20.07 | $20.45 | $20.45 | 58,767 |
| 2017-02-02 | $20.42 | $20.42 | $19.99 | $20.01 | $20.01 | 67,532 |
| 2017-02-01 | $20.92 | $21.03 | $20.31 | $20.40 | $20.40 | 99,725 |
| 2017-01-31 | $20.59 | $20.79 | $20.45 | $20.76 | $20.76 | 94,031 |
| 2017-01-30 | $20.66 | $20.70 | $20.50 | $20.65 | $20.65 | 96,352 |
| 2017-01-27 | $20.57 | $20.95 | $20.53 | $20.91 | $20.91 | 84,335 |
| 2017-01-26 | $20.63 | $20.75 | $20.56 | $20.60 | $20.60 | 86,448 |
| 2017-01-25 | $20.00 | $20.68 | $20.00 | $20.62 | $20.62 | 94,716 |
| 2017-01-24 | $19.62 | $20.00 | $19.56 | $19.86 | $19.86 | 102,601 |
| 2017-01-23 | $19.14 | $19.60 | $19.14 | $19.59 | $19.59 | 105,951 |
| 2017-01-20 | $18.99 | $19.31 | $18.91 | $19.27 | $19.27 | 133,008 |
| 2017-01-19 | $19.02 | $19.08 | $18.85 | $18.96 | $18.96 | 78,858 |
| 2017-01-18 | $18.91 | $18.91 | $18.70 | $18.91 | $18.91 | 86,462 |
| 2017-01-17 | $18.96 | $19.00 | $18.63 | $18.86 | $18.86 | 82,608 |
| 2017-01-13 | $18.69 | $19.03 | $18.69 | $18.97 | $18.97 | 61,321 |
| 2017-01-12 | $18.97 | $18.97 | $18.33 | $18.66 | $18.66 | 62,817 |
| 2017-01-11 | $18.88 | $18.95 | $18.68 | $18.94 | $18.94 | 61,355 |
| 2017-01-10 | $18.72 | $18.91 | $18.59 | $18.78 | $18.78 | 94,460 |
| 2017-01-09 | $18.97 | $19.10 | $18.66 | $18.68 | $18.68 | 239,231 |
| 2017-01-06 | $19.53 | $19.53 | $18.99 | $19.04 | $19.04 | 143,095 |
| 2017-01-05 | $19.86 | $19.86 | $19.04 | $19.37 | $19.37 | 134,003 |
| 2017-01-04 | $19.78 | $19.97 | $19.55 | $19.82 | $19.82 | 255,562 |
| 2017-01-03 | $19.41 | $19.66 | $19.27 | $19.64 | $19.64 | 214,616 |
| 2016-12-30 | $19.40 | $19.40 | $18.70 | $19.09 | $19.09 | 179,851 |
| 2016-12-29 | $19.52 | $19.61 | $19.24 | $19.40 | $19.40 | 65,707 |
| 2016-12-28 | $19.77 | $19.77 | $19.27 | $19.43 | $19.43 | 85,491 |
| 2016-12-27 | $19.56 | $19.87 | $19.48 | $19.59 | $19.59 | 82,195 |
| 2016-12-23 | $19.82 | $19.82 | $19.39 | $19.56 | $19.56 | 53,513 |
| 2016-12-22 | $19.90 | $20.02 | $19.65 | $19.73 | $19.73 | 79,395 |
| 2016-12-21 | $19.93 | $20.15 | $19.59 | $19.88 | $19.88 | 260,590 |
| 2016-12-20 | $20.49 | $20.49 | $19.83 | $19.88 | $19.88 | 184,321 |
| 2016-12-19 | $20.55 | $20.84 | $20.17 | $20.35 | $20.35 | 122,515 |
| 2016-12-16 | $20.25 | $20.82 | $20.09 | $20.57 | $20.57 | 357,558 |
| 2016-12-15 | $19.63 | $20.47 | $19.36 | $20.24 | $20.24 | 238,518 |
| 2016-12-14 | $20.14 | $20.29 | $19.59 | $19.60 | $19.60 | 84,138 |
| 2016-12-13 | $20.40 | $20.42 | $19.97 | $20.17 | $20.17 | 119,845 |
| 2016-12-12 | $20.48 | $20.48 | $20.13 | $20.28 | $20.28 | 81,825 |
| 2016-12-09 | $20.64 | $20.64 | $20.23 | $20.40 | $20.40 | 157,473 |
| 2016-12-08 | $20.19 | $20.52 | $19.94 | $20.50 | $20.50 | 123,380 |
| 2016-12-07 | $20.12 | $20.23 | $19.84 | $20.10 | $20.10 | 129,305 |
| 2016-12-06 | $19.58 | $20.17 | $19.32 | $20.13 | $20.13 | 139,338 |
| 2016-12-05 | $19.37 | $19.73 | $19.21 | $19.68 | $19.68 | 127,739 |
| 2016-12-02 | $19.83 | $19.89 | $19.12 | $19.21 | $19.21 | 115,342 |
| 2016-12-01 | $19.42 | $20.29 | $19.36 | $19.84 | $19.84 | 196,249 |
| 2016-11-30 | $19.41 | $19.98 | $18.66 | $19.24 | $19.24 | 558,113 |
| 2016-11-29 | $19.90 | $19.90 | $19.05 | $19.07 | $19.07 | 166,131 |
| 2016-11-28 | $20.74 | $20.74 | $19.97 | $19.98 | $19.98 | 135,994 |
| 2016-11-25 | $20.49 | $20.77 | $20.22 | $20.73 | $20.73 | 36,246 |
| 2016-11-23 | $20.44 | $20.61 | $20.34 | $20.53 | $20.53 | 114,591 |
| 2016-11-22 | $20.55 | $20.61 | $20.41 | $20.52 | $20.52 | 115,890 |
| 2016-11-21 | $20.43 | $21.13 | $20.26 | $20.36 | $20.36 | 53,113 |
| 2016-11-18 | $20.33 | $20.36 | $20.04 | $20.27 | $20.27 | 143,850 |
| 2016-11-17 | $20.59 | $20.71 | $20.12 | $20.28 | $20.28 | 182,004 |
| 2016-11-16 | $20.76 | $20.96 | $20.24 | $20.57 | $20.57 | 105,411 |
| 2016-11-15 | $20.49 | $20.89 | $20.49 | $20.80 | $20.80 | 79,398 |
| 2016-11-14 | $20.84 | $21.20 | $20.69 | $20.83 | $20.83 | 238,904 |
| 2016-11-11 | $19.45 | $20.79 | $19.45 | $20.70 | $20.70 | 301,874 |
| 2016-11-10 | $19.20 | $19.94 | $19.05 | $19.56 | $19.56 | 273,094 |
| 2016-11-09 | $18.30 | $19.39 | $18.00 | $19.09 | $19.09 | 279,749 |
| 2016-11-08 | $18.43 | $18.64 | $18.27 | $18.52 | $18.52 | 103,695 |
| 2016-11-07 | $18.34 | $18.54 | $18.30 | $18.45 | $18.45 | 124,101 |
| 2016-11-04 | $17.97 | $18.17 | $17.75 | $17.95 | $17.95 | 292,657 |
| 2016-11-03 | $17.99 | $18.05 | $17.71 | $17.99 | $17.99 | 183,720 |
| 2016-11-02 | $16.99 | $18.19 | $16.50 | $18.00 | $18.00 | 461,361 |
| 2016-11-01 | $18.46 | $18.49 | $17.91 | $18.08 | $18.08 | 113,210 |
| 2016-10-31 | $18.45 | $18.49 | $18.30 | $18.33 | $18.33 | 91,960 |
| 2016-10-28 | $18.32 | $18.60 | $18.30 | $18.47 | $18.47 | 76,567 |
| 2016-10-27 | $18.85 | $18.85 | $18.28 | $18.41 | $18.41 | 62,253 |
| 2016-10-26 | $18.67 | $19.01 | $18.58 | $18.68 | $18.68 | 82,607 |
| 2016-10-25 | $19.01 | $19.14 | $18.70 | $18.79 | $18.79 | 123,023 |
| 2016-10-24 | $19.42 | $19.65 | $18.92 | $19.00 | $19.00 | 256,870 |
| 2016-10-21 | $19.10 | $19.35 | $18.92 | $19.25 | $19.25 | 47,721 |
| 2016-10-20 | $19.85 | $19.85 | $19.32 | $19.36 | $19.36 | 60,827 |
| 2016-10-19 | $19.87 | $20.15 | $19.78 | $19.94 | $19.94 | 102,148 |
| 2016-10-18 | $19.92 | $19.92 | $19.61 | $19.74 | $19.74 | 128,429 |
| 2016-10-17 | $19.37 | $19.75 | $19.37 | $19.65 | $19.65 | 89,661 |
| 2016-10-14 | $19.53 | $19.80 | $19.44 | $19.60 | $19.60 | 131,614 |
| 2016-10-13 | $19.38 | $19.60 | $19.37 | $19.46 | $19.46 | 67,189 |
| 2016-10-12 | $19.41 | $19.85 | $19.39 | $19.60 | $19.60 | 71,926 |
| 2016-10-11 | $19.64 | $19.84 | $19.38 | $19.49 | $19.49 | 134,677 |
| 2016-10-10 | $19.41 | $19.76 | $19.41 | $19.75 | $19.75 | 81,597 |
| 2016-10-07 | $19.58 | $19.69 | $19.22 | $19.27 | $19.27 | 86,979 |
| 2016-10-06 | $20.25 | $20.34 | $19.66 | $19.67 | $19.67 | 79,469 |
| 2016-10-05 | $19.96 | $20.64 | $19.75 | $20.37 | $20.37 | 318,864 |
| 2016-10-04 | $20.14 | $20.27 | $19.63 | $19.85 | $19.85 | 142,439 |
| 2016-10-03 | $19.64 | $20.21 | $19.64 | $20.10 | $20.10 | 91,842 |
| 2016-09-30 | $19.64 | $19.86 | $19.46 | $19.75 | $19.75 | 135,652 |
| 2016-09-29 | $19.33 | $19.56 | $19.23 | $19.45 | $19.45 | 84,865 |
| 2016-09-28 | $18.88 | $19.29 | $18.88 | $19.26 | $19.26 | 74,244 |
| 2016-09-27 | $18.57 | $18.87 | $18.53 | $18.83 | $18.83 | 66,327 |
| 2016-09-26 | $18.79 | $18.80 | $18.58 | $18.66 | $18.66 | 99,590 |
| 2016-09-23 | $19.15 | $19.42 | $18.77 | $18.78 | $18.78 | 123,874 |
| 2016-09-22 | $19.03 | $19.23 | $18.91 | $19.22 | $19.22 | 97,044 |
| 2016-09-21 | $18.40 | $18.80 | $18.34 | $18.78 | $18.78 | 127,391 |
| 2016-09-20 | $18.28 | $18.56 | $18.21 | $18.35 | $18.35 | 131,888 |
| 2016-09-19 | $18.12 | $18.24 | $17.93 | $18.21 | $18.21 | 111,361 |
| 2016-09-16 | $17.53 | $17.96 | $17.47 | $17.92 | $17.92 | 208,745 |
| 2016-09-15 | $17.25 | $17.82 | $17.19 | $17.70 | $17.70 | 362,609 |
| 2016-09-14 | $17.52 | $17.52 | $17.08 | $17.15 | $17.15 | 118,999 |
| 2016-09-13 | $17.71 | $17.89 | $17.29 | $17.43 | $17.43 | 168,217 |
| 2016-09-12 | $17.43 | $18.00 | $17.39 | $17.70 | $17.70 | 486,883 |
| 2016-09-09 | $18.44 | $18.44 | $17.55 | $17.56 | $17.56 | 145,462 |
| 2016-09-08 | $18.88 | $18.90 | $18.57 | $18.61 | $18.61 | 85,255 |
| 2016-09-07 | $18.85 | $19.02 | $18.71 | $18.81 | $18.81 | 116,881 |
| 2016-09-06 | $19.18 | $19.18 | $18.65 | $18.80 | $18.80 | 113,985 |
| 2016-09-02 | $18.82 | $19.11 | $18.59 | $19.11 | $19.11 | 161,473 |
| 2016-09-01 | $18.80 | $18.82 | $18.43 | $18.55 | $18.55 | 180,880 |
| 2016-08-31 | $19.14 | $19.18 | $18.49 | $18.83 | $18.83 | 170,952 |
| 2016-08-30 | $19.42 | $19.47 | $19.06 | $19.20 | $19.20 | 134,021 |
| 2016-08-29 | $19.50 | $19.57 | $19.21 | $19.32 | $19.32 | 169,836 |
| 2016-08-26 | $19.88 | $20.01 | $19.51 | $19.53 | $19.53 | 51,551 |
| 2016-08-25 | $19.55 | $20.00 | $19.55 | $19.80 | $19.80 | 71,019 |
| 2016-08-24 | $19.97 | $19.99 | $19.59 | $19.69 | $19.69 | 55,719 |
| 2016-08-23 | $19.72 | $20.10 | $19.72 | $19.81 | $19.81 | 53,239 |
| 2016-08-22 | $19.89 | $19.89 | $19.42 | $19.74 | $19.74 | 61,207 |
| 2016-08-19 | $19.62 | $19.92 | $19.43 | $19.84 | $19.84 | 122,727 |
| 2016-08-18 | $19.50 | $19.67 | $19.48 | $19.63 | $19.63 | 64,649 |
| 2016-08-17 | $19.77 | $19.98 | $19.32 | $19.42 | $19.42 | 88,289 |
| 2016-08-16 | $19.99 | $20.17 | $19.82 | $19.98 | $19.98 | 87,242 |
| 2016-08-15 | $19.58 | $20.08 | $19.58 | $19.99 | $19.99 | 194,164 |
| 2016-08-12 | $19.39 | $19.72 | $19.29 | $19.65 | $19.65 | 141,472 |
| 2016-08-11 | $18.96 | $19.52 | $18.81 | $19.49 | $19.49 | 143,710 |
| 2016-08-10 | $19.02 | $19.25 | $18.69 | $18.70 | $18.70 | 101,270 |
| 2016-08-09 | $19.47 | $19.47 | $19.06 | $19.08 | $19.08 | 189,276 |
| 2016-08-08 | $19.16 | $19.39 | $19.05 | $19.31 | $19.31 | 106,823 |
| 2016-08-05 | $18.56 | $19.29 | $18.53 | $19.17 | $19.17 | 147,614 |
| 2016-08-04 | $18.49 | $18.61 | $18.10 | $18.55 | $18.55 | 186,426 |
| 2016-08-03 | $17.87 | $18.99 | $16.66 | $18.58 | $18.58 | 285,141 |
| 2016-08-02 | $20.01 | $20.02 | $19.51 | $19.60 | $19.60 | 118,045 |
| 2016-08-01 | $20.24 | $20.33 | $19.87 | $20.14 | $20.14 | 62,553 |
| 2016-07-29 | $20.32 | $20.39 | $20.02 | $20.18 | $20.18 | 72,543 |
| 2016-07-28 | $20.46 | $20.53 | $20.19 | $20.30 | $20.30 | 40,659 |
| 2016-07-27 | $20.53 | $20.72 | $20.23 | $20.58 | $20.58 | 49,636 |
| 2016-07-26 | $20.23 | $20.56 | $20.14 | $20.52 | $20.52 | 46,523 |
| 2016-07-25 | $20.16 | $20.38 | $20.15 | $20.22 | $20.22 | 38,487 |
| 2016-07-22 | $20.30 | $20.46 | $20.01 | $20.42 | $20.42 | 31,222 |
| 2016-07-21 | $20.51 | $20.68 | $20.17 | $20.30 | $20.30 | 53,060 |
| 2016-07-20 | $20.62 | $20.85 | $20.44 | $20.57 | $20.57 | 45,632 |
| 2016-07-19 | $20.84 | $20.96 | $20.58 | $20.62 | $20.62 | 33,260 |
| 2016-07-18 | $20.83 | $21.08 | $20.71 | $20.87 | $20.87 | 65,103 |
| 2016-07-15 | $21.00 | $21.02 | $20.81 | $20.91 | $20.91 | 68,399 |
| 2016-07-14 | $21.00 | $21.11 | $20.71 | $20.84 | $20.84 | 57,024 |
| 2016-07-13 | $21.07 | $21.07 | $20.78 | $20.80 | $20.80 | 52,121 |
| 2016-07-12 | $20.89 | $21.09 | $20.71 | $20.94 | $20.94 | 89,601 |
| 2016-07-11 | $20.63 | $20.78 | $20.44 | $20.74 | $20.74 | 226,409 |
| 2016-07-08 | $19.69 | $20.58 | $19.69 | $20.52 | $20.52 | 91,768 |
| 2016-07-07 | $19.73 | $19.95 | $19.39 | $19.67 | $19.67 | 61,328 |
| 2016-07-06 | $19.15 | $19.75 | $19.15 | $19.74 | $19.74 | 74,513 |
| 2016-07-05 | $19.47 | $19.47 | $19.09 | $19.27 | $19.27 | 86,216 |
| 2016-07-01 | $19.20 | $19.68 | $19.20 | $19.61 | $19.61 | 101,993 |
| 2016-06-30 | $18.78 | $19.21 | $18.72 | $19.21 | $19.21 | 99,596 |
| 2016-06-29 | $18.99 | $18.99 | $18.74 | $18.77 | $18.77 | 60,754 |
| 2016-06-28 | $19.19 | $19.19 | $18.63 | $18.70 | $18.70 | 128,270 |
| 2016-06-27 | $19.26 | $19.38 | $18.86 | $18.88 | $18.88 | 151,474 |
| 2016-06-24 | $20.76 | $20.76 | $19.37 | $19.43 | $19.43 | 339,525 |
| 2016-06-23 | $20.70 | $20.96 | $20.43 | $20.75 | $20.75 | 169,550 |
| 2016-06-22 | $20.73 | $20.85 | $20.22 | $20.47 | $20.47 | 167,750 |
| 2016-06-21 | $20.71 | $20.81 | $20.49 | $20.71 | $20.71 | 96,321 |
| 2016-06-20 | $20.83 | $21.12 | $20.44 | $20.49 | $20.49 | 88,483 |
| 2016-06-17 | $20.35 | $20.74 | $20.28 | $20.70 | $20.70 | 284,436 |
| 2016-06-16 | $20.14 | $20.45 | $19.97 | $20.35 | $20.35 | 101,324 |
| 2016-06-15 | $20.64 | $20.70 | $20.41 | $20.42 | $20.42 | 89,104 |
| 2016-06-14 | $20.31 | $20.76 | $20.17 | $20.63 | $20.63 | 124,789 |
| 2016-06-13 | $20.48 | $20.61 | $20.16 | $20.29 | $20.29 | 98,291 |
| 2016-06-10 | $20.34 | $20.66 | $20.34 | $20.48 | $20.48 | 106,999 |
| 2016-06-09 | $20.74 | $20.85 | $20.55 | $20.74 | $20.74 | 70,177 |
| 2016-06-08 | $20.89 | $21.06 | $20.70 | $20.94 | $20.94 | 267,166 |
| 2016-06-07 | $20.79 | $20.94 | $20.57 | $20.75 | $20.75 | 107,382 |
| 2016-06-06 | $20.52 | $20.92 | $20.52 | $20.78 | $20.78 | 158,739 |
| 2016-06-03 | $20.45 | $20.47 | $20.21 | $20.39 | $20.39 | 77,850 |
| 2016-06-02 | $20.30 | $20.48 | $20.10 | $20.43 | $20.43 | 86,126 |
| 2016-06-01 | $19.95 | $20.54 | $19.80 | $20.47 | $20.47 | 103,802 |
| 2016-05-31 | $20.39 | $20.48 | $20.08 | $20.10 | $20.10 | 153,863 |
| 2016-05-27 | $20.43 | $20.64 | $20.21 | $20.37 | $20.37 | 155,250 |
| 2016-05-26 | $21.17 | $21.46 | $20.52 | $20.59 | $20.59 | 147,651 |
| 2016-05-25 | $20.10 | $21.87 | $20.10 | $20.99 | $20.99 | 607,039 |
| 2016-05-24 | $18.56 | $18.66 | $18.43 | $18.60 | $18.60 | 199,555 |
| 2016-05-23 | $18.47 | $18.59 | $18.32 | $18.42 | $18.42 | 127,771 |
| 2016-05-20 | $18.41 | $18.73 | $18.41 | $18.55 | $18.55 | 139,041 |
| 2016-05-19 | $18.25 | $18.50 | $17.89 | $18.30 | $18.30 | 93,198 |
| 2016-05-18 | $18.23 | $18.56 | $18.10 | $18.30 | $18.30 | 102,998 |
| 2016-05-17 | $18.63 | $18.74 | $18.17 | $18.29 | $18.29 | 95,048 |
| 2016-05-16 | $18.64 | $19.06 | $18.64 | $18.78 | $18.78 | 66,173 |
| 2016-05-13 | $18.79 | $19.15 | $18.55 | $18.61 | $18.61 | 82,829 |
| 2016-05-12 | $19.02 | $19.23 | $18.73 | $18.83 | $18.83 | 93,163 |
| 2016-05-11 | $18.87 | $19.01 | $18.59 | $18.86 | $18.86 | 53,401 |
| 2016-05-10 | $18.58 | $18.86 | $18.47 | $18.83 | $18.83 | 35,852 |
| 2016-05-09 | $18.51 | $18.81 | $17.57 | $18.56 | $18.56 | 53,231 |
| 2016-05-06 | $18.55 | $18.82 | $18.55 | $18.72 | $18.72 | 81,180 |
| 2016-05-05 | $19.11 | $19.27 | $18.59 | $18.61 | $18.61 | 55,807 |
| 2016-05-04 | $18.80 | $19.12 | $18.75 | $18.98 | $18.98 | 91,534 |
| 2016-05-03 | $18.77 | $18.99 | $18.53 | $18.88 | $18.88 | 107,332 |
| 2016-05-02 | $18.82 | $19.01 | $18.64 | $18.95 | $18.95 | 54,303 |
| 2016-04-29 | $18.89 | $19.13 | $18.49 | $18.74 | $18.74 | 125,708 |
| 2016-04-28 | $19.17 | $19.17 | $18.80 | $18.85 | $18.85 | 83,483 |
| 2016-04-27 | $19.36 | $19.58 | $18.91 | $19.16 | $19.16 | 96,194 |
| 2016-04-26 | $18.86 | $19.30 | $18.74 | $19.28 | $19.28 | 62,980 |
| 2016-04-25 | $18.98 | $19.15 | $18.62 | $18.73 | $18.73 | 51,042 |
| 2016-04-22 | $19.04 | $19.43 | $19.04 | $19.25 | $19.25 | 48,977 |
| 2016-04-21 | $19.04 | $19.30 | $18.97 | $19.05 | $19.05 | 80,171 |
| 2016-04-20 | $18.88 | $19.17 | $18.88 | $19.02 | $19.02 | 48,611 |
| 2016-04-19 | $18.76 | $19.14 | $18.76 | $18.85 | $18.85 | 43,223 |
| 2016-04-18 | $18.67 | $18.74 | $18.54 | $18.69 | $18.69 | 103,522 |
| 2016-04-15 | $18.25 | $18.90 | $18.12 | $18.75 | $18.75 | 160,147 |
| 2016-04-14 | $18.34 | $18.46 | $18.02 | $18.35 | $18.35 | 555,085 |
| 2016-04-13 | $18.00 | $18.32 | $18.00 | $18.15 | $18.15 | 170,494 |
| 2016-04-12 | $17.72 | $18.08 | $17.71 | $17.92 | $17.92 | 74,109 |
| 2016-04-11 | $17.41 | $17.81 | $17.31 | $17.75 | $17.75 | 81,048 |
| 2016-04-08 | $17.19 | $17.41 | $17.16 | $17.38 | $17.38 | 83,672 |
| 2016-04-07 | $17.04 | $17.16 | $17.00 | $17.05 | $17.05 | 55,328 |
| 2016-04-06 | $17.10 | $17.25 | $16.87 | $17.13 | $17.13 | 89,668 |
| 2016-04-05 | $17.02 | $17.25 | $16.96 | $17.00 | $17.00 | 152,272 |
| 2016-04-04 | $17.59 | $17.78 | $17.26 | $17.28 | $17.28 | 62,167 |
| 2016-04-01 | $17.48 | $17.71 | $17.18 | $17.62 | $17.62 | 136,124 |
| 2016-03-31 | $17.85 | $17.94 | $17.53 | $17.56 | $17.56 | 89,110 |
| 2016-03-30 | $17.86 | $18.08 | $17.75 | $17.89 | $17.89 | 67,029 |
| 2016-03-29 | $17.46 | $17.89 | $17.34 | $17.89 | $17.89 | 86,091 |
| 2016-03-28 | $17.49 | $17.63 | $17.31 | $17.54 | $17.54 | 93,564 |
| 2016-03-24 | $17.24 | $17.58 | $17.15 | $17.49 | $17.49 | 67,708 |
| 2016-03-23 | $17.77 | $17.87 | $17.35 | $17.37 | $17.37 | 106,662 |
| 2016-03-22 | $18.24 | $18.28 | $17.80 | $17.83 | $17.83 | 78,824 |
| 2016-03-21 | $18.00 | $18.46 | $17.86 | $18.33 | $18.33 | 423,058 |
| 2016-03-18 | $18.37 | $18.46 | $17.96 | $18.18 | $18.18 | 153,178 |
| 2016-03-17 | $17.63 | $18.40 | $17.63 | $18.33 | $18.33 | 102,634 |
| 2016-03-16 | $17.48 | $17.76 | $17.48 | $17.57 | $17.57 | 69,138 |
| 2016-03-15 | $17.62 | $17.62 | $17.40 | $17.55 | $17.55 | 81,229 |
| 2016-03-14 | $17.61 | $17.89 | $17.55 | $17.77 | $17.77 | 168,043 |
| 2016-03-11 | $17.67 | $17.75 | $17.38 | $17.71 | $17.71 | 108,082 |
| 2016-03-10 | $17.14 | $17.65 | $16.93 | $17.60 | $17.60 | 176,968 |
| 2016-03-09 | $17.18 | $17.46 | $17.06 | $17.19 | $17.19 | 132,081 |
| 2016-03-08 | $17.65 | $17.65 | $17.03 | $17.04 | $17.04 | 148,281 |
| 2016-03-07 | $17.26 | $17.82 | $17.26 | $17.80 | $17.80 | 276,526 |
| 2016-03-04 | $17.27 | $17.40 | $17.11 | $17.29 | $17.29 | 106,104 |
| 2016-03-03 | $17.02 | $17.35 | $16.95 | $17.30 | $17.30 | 146,147 |
| 2016-03-02 | $16.90 | $17.09 | $16.86 | $17.00 | $17.00 | 210,874 |
| 2016-03-01 | $17.10 | $17.26 | $16.84 | $16.93 | $16.93 | 75,986 |
| 2016-02-29 | $16.81 | $17.08 | $16.75 | $16.95 | $16.95 | 136,149 |
| 2016-02-26 | $16.80 | $16.92 | $16.68 | $16.80 | $16.80 | 105,537 |
| 2016-02-25 | $16.72 | $16.75 | $16.49 | $16.70 | $16.70 | 82,101 |
| 2016-02-24 | $16.51 | $16.65 | $16.30 | $16.62 | $16.62 | 95,109 |
| 2016-02-23 | $16.95 | $17.02 | $16.51 | $16.74 | $16.74 | 142,719 |
| 2016-02-22 | $17.05 | $17.10 | $16.90 | $16.99 | $16.99 | 163,463 |
| 2016-02-19 | $16.90 | $17.24 | $16.79 | $16.82 | $16.82 | 210,618 |
| 2016-02-18 | $17.00 | $17.20 | $16.85 | $16.92 | $16.92 | 123,581 |
| 2016-02-17 | $16.81 | $17.21 | $16.66 | $17.00 | $17.00 | 174,102 |
| 2016-02-16 | $16.67 | $16.77 | $16.43 | $16.64 | $16.64 | 116,445 |
| 2016-02-12 | $16.35 | $16.58 | $16.10 | $16.49 | $16.49 | 139,246 |
| 2016-02-11 | $15.88 | $16.37 | $15.57 | $16.21 | $16.21 | 173,699 |
| 2016-02-10 | $16.37 | $16.62 | $16.12 | $16.12 | $16.12 | 199,829 |
| 2016-02-09 | $16.14 | $16.49 | $16.07 | $16.31 | $16.31 | 226,591 |
| 2016-02-08 | $15.64 | $16.41 | $15.55 | $16.30 | $16.30 | 278,496 |
| 2016-02-05 | $15.66 | $16.02 | $15.48 | $15.88 | $15.88 | 231,337 |
| 2016-02-04 | $15.44 | $16.22 | $15.18 | $15.85 | $15.85 | 242,817 |
| 2016-02-03 | $15.15 | $15.50 | $13.97 | $15.24 | $15.24 | 588,499 |
| 2016-02-02 | $16.09 | $16.45 | $16.03 | $16.22 | $16.22 | 141,246 |
| 2016-02-01 | $16.73 | $16.96 | $16.19 | $16.39 | $16.39 | 272,579 |
| 2016-01-29 | $16.44 | $16.82 | $16.41 | $16.82 | $16.82 | 155,906 |
| 2016-01-28 | $16.11 | $16.61 | $16.01 | $16.28 | $16.28 | 175,918 |
| 2016-01-27 | $15.92 | $16.13 | $15.69 | $15.82 | $15.82 | 177,765 |
| 2016-01-26 | $15.61 | $16.07 | $15.52 | $16.06 | $16.06 | 126,327 |
| 2016-01-25 | $16.03 | $16.03 | $15.43 | $15.48 | $15.48 | 185,182 |
| 2016-01-22 | $16.27 | $16.46 | $16.00 | $16.20 | $16.20 | 139,040 |
| 2016-01-21 | $16.10 | $16.25 | $15.81 | $16.09 | $16.09 | 177,382 |
| 2016-01-20 | $16.14 | $16.34 | $15.44 | $16.05 | $16.05 | 231,151 |
| 2016-01-19 | $15.36 | $16.37 | $15.17 | $16.36 | $16.36 | 1,262,201 |
| 2016-01-15 | $15.28 | $15.43 | $14.97 | $15.24 | $15.24 | 107,882 |
| 2016-01-14 | $15.74 | $16.05 | $15.35 | $15.69 | $15.69 | 175,433 |
| 2016-01-13 | $16.15 | $16.21 | $15.34 | $15.50 | $15.50 | 225,650 |
| 2016-01-12 | $16.47 | $16.56 | $15.92 | $16.13 | $16.13 | 128,185 |
| 2016-01-11 | $16.47 | $16.47 | $16.30 | $16.35 | $16.35 | 149,580 |
| 2016-01-08 | $16.50 | $16.69 | $16.34 | $16.40 | $16.40 | 175,547 |
| 2016-01-07 | $16.38 | $16.56 | $16.15 | $16.43 | $16.43 | 178,090 |
| 2016-01-06 | $16.41 | $16.66 | $16.31 | $16.63 | $16.63 | 124,504 |
| 2016-01-05 | $16.71 | $16.88 | $16.38 | $16.55 | $16.55 | 299,420 |
| 2016-01-04 | $16.90 | $16.90 | $16.00 | $16.64 | $16.64 | 259,779 |
| 2015-12-31 | $17.04 | $17.30 | $16.84 | $16.92 | $16.92 | 154,433 |
| 2015-12-30 | $17.31 | $17.39 | $16.75 | $16.99 | $16.99 | 105,554 |
| 2015-12-29 | $17.03 | $17.37 | $17.03 | $17.26 | $17.26 | 87,184 |
| 2015-12-28 | $16.82 | $16.95 | $16.66 | $16.87 | $16.87 | 135,287 |
| 2015-12-24 | $16.90 | $17.05 | $16.86 | $16.96 | $16.96 | 44,970 |
| 2015-12-23 | $16.83 | $17.13 | $16.77 | $16.92 | $16.92 | 62,798 |
| 2015-12-22 | $16.50 | $16.84 | $16.40 | $16.80 | $16.80 | 119,539 |
| 2015-12-21 | $16.62 | $16.63 | $16.14 | $16.42 | $16.42 | 124,302 |
| 2015-12-18 | $16.47 | $16.68 | $16.44 | $16.54 | $16.54 | 273,815 |
| 2015-12-17 | $16.78 | $16.96 | $16.53 | $16.53 | $16.53 | 132,318 |
| 2015-12-16 | $16.89 | $16.99 | $16.55 | $16.76 | $16.76 | 153,448 |
| 2015-12-15 | $16.81 | $16.97 | $16.53 | $16.73 | $16.73 | 258,492 |
| 2015-12-14 | $16.53 | $16.75 | $16.32 | $16.59 | $16.59 | 292,400 |
| 2015-12-11 | $16.51 | $16.71 | $16.42 | $16.55 | $16.55 | 158,453 |
| 2015-12-10 | $16.65 | $16.86 | $16.47 | $16.78 | $16.78 | 138,062 |
| 2015-12-09 | $16.55 | $17.04 | $16.47 | $16.62 | $16.62 | 230,911 |
| 2015-12-08 | $17.37 | $17.37 | $16.91 | $16.93 | $16.93 | 229,902 |
| 2015-12-07 | $18.20 | $18.20 | $17.44 | $17.54 | $17.54 | 172,605 |
| 2015-12-04 | $18.10 | $18.39 | $18.03 | $18.24 | $18.24 | 458,009 |
| 2015-12-03 | $18.36 | $18.48 | $18.09 | $18.14 | $18.14 | 212,335 |
| 2015-12-02 | $18.21 | $18.49 | $18.15 | $18.18 | $18.18 | 146,993 |
| 2015-12-01 | $18.30 | $18.33 | $18.00 | $18.19 | $18.19 | 187,135 |
| 2015-11-30 | $18.42 | $18.58 | $18.19 | $18.21 | $18.21 | 197,348 |
| 2015-11-27 | $18.19 | $18.49 | $18.10 | $18.44 | $18.44 | 99,043 |
| 2015-11-25 | $18.06 | $18.32 | $18.01 | $18.27 | $18.27 | 85,508 |
| 2015-11-24 | $18.05 | $18.22 | $17.95 | $18.14 | $18.14 | 125,582 |
| 2015-11-23 | $18.00 | $18.19 | $17.92 | $18.05 | $18.05 | 194,140 |
| 2015-11-20 | $18.22 | $18.25 | $17.98 | $18.14 | $18.14 | 198,926 |
| 2015-11-19 | $17.96 | $18.22 | $17.70 | $18.12 | $18.12 | 128,847 |
| 2015-11-18 | $17.73 | $18.23 | $17.59 | $17.97 | $17.97 | 387,695 |
| 2015-11-17 | $18.08 | $18.32 | $17.59 | $17.65 | $17.65 | 177,759 |
| 2015-11-16 | $17.87 | $18.16 | $17.87 | $18.14 | $18.14 | 253,621 |
| 2015-11-13 | $17.87 | $18.10 | $17.76 | $17.87 | $17.87 | 231,075 |
| 2015-11-12 | $17.99 | $18.13 | $17.65 | $17.89 | $17.89 | 341,561 |
| 2015-11-11 | $18.06 | $18.31 | $17.95 | $18.03 | $18.03 | 279,912 |
| 2015-11-10 | $18.01 | $18.27 | $17.96 | $18.08 | $18.08 | 245,360 |
| 2015-11-09 | $18.13 | $18.21 | $17.92 | $18.01 | $18.01 | 223,271 |
| 2015-11-06 | $18.42 | $18.73 | $18.10 | $18.13 | $18.13 | 260,189 |
| 2015-11-05 | $18.94 | $18.96 | $18.39 | $18.60 | $18.60 | 502,784 |
| 2015-11-04 | $19.54 | $19.75 | $17.99 | $18.92 | $18.92 | 666,844 |
| 2015-11-03 | $20.12 | $20.33 | $20.00 | $20.15 | $20.15 | 179,524 |
| 2015-11-02 | $20.10 | $20.36 | $20.02 | $20.12 | $20.12 | 134,148 |
| 2015-10-30 | $21.25 | $21.56 | $19.34 | $20.11 | $20.11 | 509,201 |
| 2015-10-29 | $22.07 | $22.30 | $22.06 | $22.15 | $22.15 | 67,735 |
| 2015-10-28 | $21.58 | $22.13 | $21.54 | $22.08 | $22.08 | 118,044 |
| 2015-10-27 | $22.07 | $22.13 | $21.40 | $21.49 | $21.49 | 101,185 |
| 2015-10-26 | $22.25 | $22.42 | $22.04 | $22.18 | $22.18 | 50,783 |
| 2015-10-23 | $22.13 | $22.40 | $22.03 | $22.34 | $22.34 | 74,615 |
| 2015-10-22 | $21.68 | $22.24 | $21.68 | $22.03 | $22.03 | 99,337 |
| 2015-10-21 | $21.94 | $21.94 | $21.58 | $21.58 | $21.58 | 65,196 |
| 2015-10-20 | $21.76 | $22.04 | $21.74 | $21.84 | $21.84 | 89,584 |
| 2015-10-19 | $22.09 | $22.23 | $21.72 | $21.77 | $21.77 | 108,043 |
| 2015-10-16 | $22.00 | $22.18 | $21.75 | $22.12 | $22.12 | 177,854 |
| 2015-10-15 | $21.39 | $21.90 | $21.13 | $21.86 | $21.86 | 153,493 |
| 2015-10-14 | $21.62 | $21.72 | $21.36 | $21.40 | $21.40 | 58,957 |
| 2015-10-13 | $22.04 | $22.07 | $21.57 | $21.58 | $21.58 | 70,382 |
| 2015-10-12 | $22.44 | $22.44 | $22.05 | $22.08 | $22.08 | 43,637 |
| 2015-10-09 | $22.24 | $22.59 | $22.24 | $22.44 | $22.44 | 69,005 |
| 2015-10-08 | $21.88 | $22.18 | $21.88 | $22.15 | $22.15 | 144,180 |
| 2015-10-07 | $21.59 | $21.89 | $21.44 | $21.87 | $21.87 | 99,544 |
| 2015-10-06 | $21.00 | $21.82 | $21.00 | $21.52 | $21.52 | 145,704 |
| 2015-10-05 | $20.08 | $21.07 | $20.08 | $21.01 | $21.01 | 209,665 |
| 2015-10-02 | $19.78 | $20.02 | $19.53 | $19.99 | $19.99 | 263,762 |
| 2015-10-01 | $20.60 | $20.75 | $19.88 | $19.90 | $19.90 | 234,507 |
| 2015-09-30 | $21.05 | $21.05 | $20.54 | $20.55 | $20.55 | 175,900 |
| 2015-09-29 | $20.91 | $21.21 | $20.86 | $20.98 | $20.98 | 163,800 |
| 2015-09-28 | $20.94 | $21.08 | $20.60 | $20.94 | $20.94 | 135,392 |
| 2015-09-25 | $21.39 | $21.48 | $20.87 | $20.92 | $20.92 | 139,501 |
| 2015-09-24 | $21.62 | $21.62 | $21.26 | $21.30 | $21.30 | 101,566 |
| 2015-09-23 | $21.78 | $21.88 | $21.56 | $21.65 | $21.65 | 172,389 |
| 2015-09-22 | $21.64 | $21.88 | $21.60 | $21.69 | $21.69 | 139,272 |
| 2015-09-21 | $21.75 | $21.96 | $21.59 | $21.82 | $21.82 | 187,368 |
| 2015-09-18 | $21.70 | $21.76 | $21.16 | $21.70 | $21.70 | 433,416 |
| 2015-09-17 | $22.17 | $22.30 | $21.86 | $21.89 | $21.89 | 114,423 |
| 2015-09-16 | $22.06 | $22.36 | $21.99 | $22.14 | $22.14 | 133,988 |
| 2015-09-15 | $21.80 | $22.21 | $21.80 | $21.99 | $21.99 | 133,969 |
| 2015-09-14 | $21.67 | $21.89 | $21.49 | $21.80 | $21.80 | 195,397 |
| 2015-09-11 | $21.63 | $21.84 | $21.41 | $21.66 | $21.66 | 260,507 |
| 2015-09-10 | $21.69 | $21.91 | $21.61 | $21.80 | $21.80 | 163,587 |
| 2015-09-09 | $22.33 | $22.35 | $21.77 | $21.80 | $21.80 | 256,702 |
| 2015-09-08 | $22.04 | $22.24 | $21.73 | $22.15 | $22.15 | 130,476 |
| 2015-09-04 | $21.73 | $21.95 | $21.72 | $21.80 | $21.80 | 250,839 |
| 2015-09-03 | $21.86 | $22.25 | $21.79 | $21.91 | $21.91 | 193,049 |
| 2015-09-02 | $22.37 | $22.58 | $21.73 | $21.90 | $21.90 | 201,030 |
Thermon Group Holdings Inc (THR) News Headlines
Recent Thermon Group Holdings Inc (THR) News
Similar Companies to Thermon Group Holdings Inc (THR) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |