Sixth Street Specialty Lending Inc (TSLX) Exchange: NYSE
Data as of May 2, 2025
$22.34 ($-0.21) -0.93%
Sixth Street Specialty Lending Inc - Daily Information
Click for more stock information on Sixth Street Specialty Lending Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.48 |
| Previous Close | $22.34 |
| High | $22.56 |
| Low | $22.21 |
| Adjusted Open | $22.48 |
| Previous Adjusted Close | $22.34 |
| Adjusted High | $22.56 |
| Adjusted Low | $22.21 |
About Sixth Street Specialty Lending Inc (TSLX)
Sixth Street Specialty Lending, Inc. is a specialty finance company focused on lending to middle-market companies. The Company seeks to generate current income primarily in U.S.-domiciled middle-market companies through direct originations of senior secured loans and, to a lesser extent, originations of mezzanine and unsecured loans and investments in corporate bonds and equity securities. The Company has elected to be regulated as a business development company, or BDC, under the Investment Company Act of 1940 and the rules and regulations promulgated thereunder. TSLX is externally managed by Sixth Street Specialty Advisers, LLC, an affiliate of Sixth Street and an SEC registered investment adviser. TSLX leverages the deep investment, sector, and operating resources of Sixth Street Partners, LLC, a global investment firm with over $50 billion of assets under management.
Invest in Sixth Street Specialty Lending Inc (TSLX)
Historical Stock Data for Sixth Street Specialty Lending Inc (TSLX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $22.48 | $22.56 | $22.21 | $22.34 | $22.34 | 310,260 |
| 2025-03-27 | $22.45 | $22.74 | $22.33 | $22.55 | $22.55 | 469,078 |
| 2025-03-26 | $22.62 | $22.68 | $22.40 | $22.50 | $22.50 | 153,586 |
| 2025-03-25 | $22.50 | $22.64 | $22.46 | $22.62 | $22.62 | 214,312 |
| 2025-03-24 | $22.55 | $22.58 | $22.37 | $22.41 | $22.41 | 304,063 |
| 2025-03-21 | $22.34 | $22.60 | $22.29 | $22.48 | $22.48 | 947,555 |
| 2025-03-20 | $22.09 | $22.39 | $22.09 | $22.36 | $22.36 | 299,878 |
| 2025-03-19 | $22.24 | $22.40 | $22.14 | $22.20 | $22.20 | 249,458 |
| 2025-03-18 | $21.90 | $22.28 | $21.86 | $22.24 | $22.24 | 300,484 |
| 2025-03-17 | $21.73 | $22.04 | $21.71 | $21.92 | $21.92 | 331,398 |
| 2025-03-14 | $21.70 | $21.80 | $21.54 | $21.79 | $21.79 | 505,319 |
| 2025-03-13 | $22.25 | $22.28 | $21.91 | $21.96 | $21.96 | 399,532 |
| 2025-03-12 | $22.16 | $22.28 | $21.98 | $22.16 | $22.16 | 362,524 |
| 2025-03-11 | $22.54 | $22.62 | $21.93 | $22.08 | $22.08 | 648,002 |
| 2025-03-10 | $22.44 | $22.80 | $22.42 | $22.54 | $22.54 | 636,596 |
| 2025-03-07 | $22.29 | $22.69 | $22.21 | $22.62 | $22.62 | 427,275 |
| 2025-03-06 | $22.51 | $22.62 | $22.16 | $22.21 | $22.21 | 417,622 |
| 2025-03-05 | $22.79 | $22.83 | $22.40 | $22.65 | $22.65 | 528,632 |
| 2025-03-04 | $23.25 | $23.34 | $22.78 | $22.78 | $22.78 | 536,899 |
| 2025-03-03 | $23.52 | $23.67 | $23.22 | $23.35 | $23.35 | 666,545 |
| 2025-02-28 | $23.19 | $23.55 | $23.19 | $23.51 | $23.51 | 373,435 |
| 2025-02-27 | $23.35 | $23.46 | $23.19 | $23.19 | $23.12 | 553,956 |
| 2025-02-26 | $23.21 | $23.52 | $23.16 | $23.26 | $23.19 | 316,694 |
| 2025-02-25 | $23.45 | $23.49 | $23.18 | $23.18 | $23.11 | 461,602 |
| 2025-02-24 | $23.58 | $23.63 | $23.32 | $23.45 | $23.38 | 588,973 |
| 2025-02-21 | $23.15 | $23.66 | $22.87 | $23.47 | $23.47 | 2,304,016 |
| 2025-02-20 | $23.12 | $23.15 | $22.93 | $23.07 | $23.07 | 305,564 |
| 2025-02-19 | $22.96 | $23.12 | $22.86 | $23.12 | $23.12 | 319,865 |
| 2025-02-18 | $23.02 | $23.13 | $22.82 | $23.05 | $23.05 | 617,962 |
| 2025-02-14 | $22.51 | $23.15 | $22.51 | $22.96 | $22.96 | 731,055 |
| 2025-02-13 | $22.19 | $22.48 | $22.16 | $22.47 | $22.47 | 238,416 |
| 2025-02-12 | $21.93 | $22.30 | $21.93 | $22.20 | $22.20 | 371,418 |
| 2025-02-11 | $21.98 | $22.15 | $21.98 | $22.07 | $22.07 | 288,410 |
| 2025-02-10 | $22.07 | $22.18 | $21.91 | $22.08 | $22.08 | 290,310 |
| 2025-02-07 | $22.13 | $22.23 | $22.04 | $22.15 | $22.15 | 426,134 |
| 2025-02-06 | $22.41 | $22.41 | $22.11 | $22.14 | $22.14 | 264,809 |
| 2025-02-05 | $22.42 | $22.42 | $22.13 | $22.35 | $22.35 | 290,106 |
| 2025-02-04 | $22.47 | $22.47 | $22.24 | $22.42 | $22.42 | 208,621 |
| 2025-02-03 | $22.09 | $22.43 | $22.03 | $22.37 | $22.37 | 236,036 |
| 2025-01-31 | $22.28 | $22.42 | $22.22 | $22.38 | $22.38 | 296,297 |
| 2025-01-30 | $22.07 | $22.29 | $22.04 | $22.28 | $22.28 | 197,117 |
| 2025-01-29 | $22.10 | $22.28 | $21.89 | $21.94 | $21.94 | 305,567 |
| 2025-01-28 | $22.10 | $22.15 | $21.98 | $22.11 | $22.11 | 199,745 |
| 2025-01-27 | $22.03 | $22.19 | $21.95 | $22.04 | $22.04 | 260,668 |
| 2025-01-24 | $22.00 | $22.05 | $21.95 | $22.04 | $22.04 | 194,379 |
| 2025-01-23 | $21.90 | $22.05 | $21.87 | $22.02 | $22.02 | 182,957 |
| 2025-01-22 | $21.95 | $22.05 | $21.82 | $21.89 | $21.89 | 309,903 |
| 2025-01-21 | $21.65 | $22.14 | $21.65 | $22.01 | $22.01 | 551,660 |
| 2025-01-17 | $21.68 | $21.78 | $21.60 | $21.65 | $21.65 | 203,351 |
| 2025-01-16 | $21.40 | $21.67 | $21.35 | $21.65 | $21.65 | 299,987 |
| 2025-01-15 | $21.49 | $21.52 | $21.25 | $21.39 | $21.39 | 298,313 |
| 2025-01-14 | $21.11 | $21.39 | $21.11 | $21.37 | $21.37 | 218,922 |
| 2025-01-13 | $20.95 | $21.12 | $20.80 | $21.09 | $21.09 | 218,546 |
| 2025-01-10 | $20.99 | $20.99 | $20.78 | $20.96 | $20.96 | 266,523 |
| 2025-01-08 | $21.00 | $21.09 | $20.83 | $21.08 | $21.08 | 283,944 |
| 2025-01-07 | $21.19 | $21.19 | $20.99 | $21.08 | $21.08 | 399,232 |
| 2025-01-06 | $21.34 | $21.34 | $20.98 | $21.17 | $21.17 | 356,017 |
| 2025-01-03 | $21.27 | $21.29 | $21.17 | $21.27 | $21.27 | 223,826 |
| 2025-01-02 | $21.24 | $21.42 | $21.22 | $21.25 | $21.25 | 265,288 |
| 2024-12-31 | $21.36 | $21.42 | $21.24 | $21.30 | $21.30 | 390,957 |
| 2024-12-30 | $21.11 | $21.36 | $21.05 | $21.30 | $21.30 | 272,991 |
| 2024-12-27 | $21.13 | $21.21 | $21.06 | $21.14 | $21.14 | 209,980 |
| 2024-12-26 | $21.04 | $21.17 | $21.04 | $21.10 | $21.10 | 158,244 |
| 2024-12-24 | $20.93 | $21.14 | $20.93 | $21.14 | $21.14 | 83,077 |
| 2024-12-23 | $20.91 | $21.01 | $20.66 | $20.93 | $20.93 | 310,661 |
| 2024-12-20 | $20.68 | $21.13 | $20.68 | $21.00 | $21.00 | 477,529 |
| 2024-12-19 | $20.52 | $20.88 | $20.48 | $20.80 | $20.80 | 480,117 |
| 2024-12-18 | $20.75 | $20.96 | $20.38 | $20.41 | $20.41 | 312,558 |
| 2024-12-17 | $20.54 | $20.76 | $20.46 | $20.69 | $20.69 | 307,890 |
| 2024-12-16 | $20.87 | $20.99 | $20.55 | $20.65 | $20.65 | 497,898 |
| 2024-12-13 | $21.37 | $21.43 | $21.28 | $21.37 | $20.90 | 303,173 |
| 2024-12-12 | $21.45 | $21.50 | $21.33 | $21.36 | $20.89 | 267,392 |
| 2024-12-11 | $21.47 | $21.47 | $21.35 | $21.40 | $20.93 | 130,935 |
| 2024-12-10 | $21.47 | $21.51 | $21.34 | $21.46 | $20.99 | 249,736 |
| 2024-12-09 | $21.60 | $21.71 | $21.42 | $21.47 | $21.00 | 344,184 |
| 2024-12-06 | $21.52 | $21.64 | $21.42 | $21.60 | $21.13 | 218,101 |
| 2024-12-05 | $21.48 | $21.52 | $21.26 | $21.50 | $21.03 | 368,818 |
| 2024-12-04 | $21.40 | $21.54 | $21.23 | $21.52 | $21.05 | 220,030 |
| 2024-12-03 | $21.54 | $21.60 | $21.27 | $21.41 | $20.94 | 320,284 |
| 2024-12-02 | $21.51 | $21.71 | $21.39 | $21.45 | $21.45 | 492,420 |
| 2024-11-29 | $21.19 | $21.75 | $21.19 | $21.48 | $21.48 | 382,249 |
| 2024-11-27 | $20.92 | $21.23 | $20.92 | $21.19 | $21.14 | 263,393 |
| 2024-11-26 | $20.89 | $21.06 | $20.82 | $20.94 | $20.89 | 182,641 |
| 2024-11-25 | $20.87 | $20.99 | $20.79 | $20.94 | $20.89 | 384,172 |
| 2024-11-22 | $20.65 | $20.88 | $20.62 | $20.78 | $20.73 | 371,501 |
| 2024-11-21 | $20.50 | $20.65 | $20.46 | $20.56 | $20.51 | 242,137 |
| 2024-11-20 | $20.59 | $20.59 | $20.37 | $20.48 | $20.43 | 236,011 |
| 2024-11-19 | $20.40 | $20.59 | $20.37 | $20.55 | $20.50 | 214,359 |
| 2024-11-18 | $20.36 | $20.52 | $20.33 | $20.50 | $20.45 | 215,999 |
| 2024-11-15 | $20.33 | $20.37 | $20.20 | $20.36 | $20.31 | 255,675 |
| 2024-11-14 | $20.37 | $20.42 | $20.20 | $20.26 | $20.21 | 245,737 |
| 2024-11-13 | $20.34 | $20.55 | $20.32 | $20.40 | $20.35 | 285,362 |
| 2024-11-12 | $20.36 | $20.50 | $20.29 | $20.38 | $20.33 | 420,504 |
| 2024-11-11 | $20.32 | $20.49 | $20.25 | $20.38 | $20.33 | 418,222 |
| 2024-11-08 | $19.78 | $20.37 | $19.69 | $20.32 | $20.32 | 609,399 |
| 2024-11-07 | $20.24 | $20.24 | $19.74 | $19.79 | $19.79 | 701,752 |
| 2024-11-06 | $20.43 | $20.43 | $19.69 | $20.26 | $20.26 | 978,576 |
| 2024-11-05 | $20.04 | $20.19 | $19.96 | $20.19 | $20.19 | 419,387 |
| 2024-11-04 | $20.27 | $20.27 | $19.87 | $20.05 | $20.05 | 487,749 |
| 2024-11-01 | $20.42 | $20.46 | $20.15 | $20.26 | $20.26 | 420,977 |
| 2024-10-31 | $20.39 | $20.51 | $20.34 | $20.40 | $20.40 | 329,647 |
| 2024-10-30 | $20.41 | $20.52 | $20.37 | $20.41 | $20.41 | 247,737 |
| 2024-10-29 | $20.55 | $20.55 | $20.33 | $20.44 | $20.44 | 292,925 |
| 2024-10-28 | $20.69 | $20.76 | $20.54 | $20.57 | $20.57 | 291,514 |
| 2024-10-25 | $20.81 | $20.81 | $20.58 | $20.67 | $20.67 | 307,387 |
| 2024-10-24 | $20.50 | $20.77 | $20.50 | $20.77 | $20.77 | 357,676 |
| 2024-10-23 | $20.60 | $20.68 | $20.46 | $20.58 | $20.58 | 198,586 |
| 2024-10-22 | $20.72 | $20.77 | $20.58 | $20.61 | $20.61 | 202,210 |
| 2024-10-21 | $20.78 | $20.83 | $20.62 | $20.73 | $20.73 | 209,883 |
| 2024-10-18 | $20.75 | $20.89 | $20.70 | $20.83 | $20.83 | 219,107 |
| 2024-10-17 | $20.96 | $20.96 | $20.71 | $20.74 | $20.74 | 197,360 |
| 2024-10-16 | $20.71 | $20.90 | $20.70 | $20.89 | $20.89 | 207,613 |
| 2024-10-15 | $20.76 | $20.76 | $20.59 | $20.62 | $20.62 | 237,916 |
| 2024-10-14 | $20.52 | $20.68 | $20.47 | $20.64 | $20.64 | 196,613 |
| 2024-10-11 | $20.46 | $20.54 | $20.41 | $20.50 | $20.50 | 276,227 |
| 2024-10-10 | $20.30 | $20.43 | $20.29 | $20.41 | $20.41 | 197,444 |
| 2024-10-09 | $20.42 | $20.49 | $20.28 | $20.31 | $20.31 | 211,702 |
| 2024-10-08 | $20.47 | $20.50 | $20.35 | $20.46 | $20.46 | 181,327 |
| 2024-10-07 | $20.52 | $20.63 | $20.46 | $20.46 | $20.46 | 272,234 |
| 2024-10-04 | $20.54 | $20.60 | $20.40 | $20.52 | $20.52 | 199,950 |
| 2024-10-03 | $20.34 | $20.55 | $20.34 | $20.47 | $20.47 | 269,748 |
| 2024-10-02 | $20.28 | $20.47 | $20.25 | $20.34 | $20.34 | 250,709 |
| 2024-10-01 | $20.45 | $20.55 | $20.24 | $20.28 | $20.28 | 455,691 |
| 2024-09-30 | $20.70 | $20.82 | $20.45 | $20.53 | $20.53 | 469,684 |
| 2024-09-27 | $20.54 | $20.71 | $20.51 | $20.68 | $20.68 | 186,893 |
| 2024-09-26 | $20.33 | $20.51 | $20.33 | $20.46 | $20.46 | 216,499 |
| 2024-09-25 | $20.44 | $20.48 | $20.31 | $20.32 | $20.32 | 259,838 |
| 2024-09-24 | $20.62 | $20.67 | $20.48 | $20.50 | $20.50 | 260,801 |
| 2024-09-23 | $20.56 | $20.62 | $20.44 | $20.62 | $20.62 | 307,341 |
| 2024-09-20 | $20.56 | $20.62 | $20.40 | $20.51 | $20.51 | 320,661 |
| 2024-09-19 | $20.68 | $20.75 | $20.50 | $20.62 | $20.62 | 410,480 |
| 2024-09-18 | $20.71 | $20.81 | $20.40 | $20.45 | $20.45 | 553,698 |
| 2024-09-17 | $20.87 | $20.91 | $20.69 | $20.70 | $20.70 | 338,887 |
| 2024-09-16 | $20.92 | $20.99 | $20.76 | $20.87 | $20.87 | 239,733 |
| 2024-09-13 | $21.34 | $21.42 | $21.26 | $21.40 | $21.40 | 272,318 |
| 2024-09-12 | $21.17 | $21.31 | $21.17 | $21.25 | $21.25 | 266,136 |
| 2024-09-11 | $21.08 | $21.16 | $20.84 | $21.15 | $21.15 | 285,577 |
| 2024-09-10 | $21.10 | $21.21 | $20.93 | $21.06 | $21.06 | 237,976 |
| 2024-09-09 | $21.25 | $21.40 | $21.13 | $21.14 | $21.14 | 311,291 |
| 2024-09-06 | $21.35 | $21.36 | $21.07 | $21.20 | $21.20 | 268,923 |
| 2024-09-05 | $21.28 | $21.43 | $21.23 | $21.35 | $21.35 | 294,690 |
| 2024-09-04 | $21.24 | $21.33 | $21.15 | $21.23 | $21.23 | 195,366 |
| 2024-09-03 | $21.07 | $21.25 | $21.07 | $21.21 | $21.21 | 257,148 |
| 2024-08-30 | $21.12 | $21.28 | $21.12 | $21.24 | $21.24 | 345,868 |
| 2024-08-29 | $21.05 | $21.24 | $21.05 | $21.18 | $21.12 | 197,215 |
| 2024-08-28 | $21.12 | $21.22 | $21.01 | $21.04 | $20.98 | 214,130 |
| 2024-08-27 | $21.02 | $21.22 | $20.92 | $21.14 | $21.08 | 246,522 |
| 2024-08-26 | $21.10 | $21.20 | $21.00 | $21.01 | $20.95 | 207,316 |
| 2024-08-23 | $20.95 | $21.11 | $20.85 | $21.10 | $21.04 | 227,068 |
| 2024-08-22 | $20.80 | $20.98 | $20.66 | $20.83 | $20.77 | 289,624 |
| 2024-08-21 | $20.74 | $20.87 | $20.72 | $20.77 | $20.71 | 301,932 |
| 2024-08-20 | $20.86 | $20.93 | $20.72 | $20.74 | $20.68 | 181,034 |
| 2024-08-19 | $20.83 | $21.09 | $20.76 | $20.90 | $20.84 | 310,296 |
| 2024-08-16 | $20.73 | $20.89 | $20.72 | $20.79 | $20.73 | 173,759 |
| 2024-08-15 | $20.56 | $20.92 | $20.56 | $20.80 | $20.74 | 186,022 |
| 2024-08-14 | $20.65 | $20.67 | $20.47 | $20.48 | $20.42 | 196,943 |
| 2024-08-13 | $20.53 | $20.65 | $20.53 | $20.62 | $20.56 | 149,605 |
| 2024-08-12 | $20.69 | $20.76 | $20.49 | $20.53 | $20.47 | 220,247 |
| 2024-08-09 | $20.65 | $20.66 | $20.47 | $20.64 | $20.58 | 158,822 |
| 2024-08-08 | $20.60 | $20.68 | $20.37 | $20.62 | $20.56 | 251,760 |
| 2024-08-07 | $20.36 | $20.63 | $20.29 | $20.31 | $20.25 | 366,164 |
| 2024-08-06 | $20.12 | $20.41 | $20.08 | $20.33 | $20.27 | 371,313 |
| 2024-08-05 | $19.87 | $20.00 | $19.50 | $19.97 | $19.91 | 675,238 |
| 2024-08-02 | $20.70 | $20.80 | $20.38 | $20.41 | $20.41 | 361,244 |
| 2024-08-01 | $21.08 | $21.08 | $20.48 | $20.84 | $20.84 | 365,290 |
| 2024-07-31 | $21.01 | $21.08 | $20.76 | $20.87 | $20.87 | 296,690 |
| 2024-07-30 | $21.04 | $21.04 | $20.85 | $21.01 | $21.01 | 209,548 |
| 2024-07-29 | $21.18 | $21.18 | $20.88 | $20.92 | $20.92 | 248,747 |
| 2024-07-26 | $21.00 | $21.04 | $20.85 | $21.01 | $21.01 | 414,845 |
| 2024-07-25 | $21.08 | $21.23 | $20.89 | $20.91 | $20.91 | 779,853 |
| 2024-07-24 | $21.28 | $21.28 | $20.88 | $21.04 | $21.04 | 573,316 |
| 2024-07-23 | $21.50 | $21.54 | $21.23 | $21.25 | $21.25 | 264,780 |
| 2024-07-22 | $21.24 | $21.54 | $21.20 | $21.51 | $21.51 | 273,418 |
| 2024-07-19 | $21.51 | $21.57 | $21.26 | $21.26 | $21.26 | 208,543 |
| 2024-07-18 | $21.54 | $21.67 | $21.34 | $21.48 | $21.48 | 364,005 |
| 2024-07-17 | $21.61 | $21.73 | $21.48 | $21.63 | $21.63 | 368,687 |
| 2024-07-16 | $21.84 | $21.88 | $21.60 | $21.60 | $21.60 | 340,941 |
| 2024-07-15 | $21.92 | $21.92 | $21.72 | $21.77 | $21.77 | 284,642 |
| 2024-07-12 | $21.79 | $22.00 | $21.79 | $21.86 | $21.86 | 224,259 |
| 2024-07-11 | $21.85 | $21.87 | $21.72 | $21.76 | $21.76 | 312,301 |
| 2024-07-10 | $21.72 | $21.87 | $21.70 | $21.86 | $21.86 | 199,118 |
| 2024-07-09 | $21.71 | $21.74 | $21.64 | $21.68 | $21.68 | 163,566 |
| 2024-07-08 | $21.72 | $21.81 | $21.68 | $21.76 | $21.76 | 172,500 |
| 2024-07-05 | $21.76 | $21.83 | $21.65 | $21.72 | $21.72 | 200,548 |
| 2024-07-03 | $21.78 | $21.88 | $21.74 | $21.74 | $21.74 | 181,018 |
| 2024-07-02 | $21.40 | $21.77 | $21.35 | $21.76 | $21.76 | 482,416 |
| 2024-07-01 | $21.46 | $21.52 | $21.28 | $21.40 | $21.40 | 363,146 |
| 2024-06-28 | $21.47 | $21.48 | $21.31 | $21.35 | $21.35 | 327,915 |
| 2024-06-27 | $21.18 | $21.37 | $21.16 | $21.35 | $21.35 | 252,416 |
| 2024-06-26 | $21.07 | $21.24 | $21.05 | $21.17 | $21.17 | 211,950 |
| 2024-06-25 | $21.35 | $21.35 | $21.14 | $21.14 | $21.14 | 234,506 |
| 2024-06-24 | $21.20 | $21.36 | $21.14 | $21.26 | $21.26 | 431,171 |
| 2024-06-21 | $21.22 | $21.22 | $21.03 | $21.19 | $21.19 | 410,743 |
| 2024-06-20 | $21.19 | $21.31 | $21.16 | $21.24 | $21.24 | 243,655 |
| 2024-06-18 | $21.24 | $21.26 | $21.07 | $21.18 | $21.18 | 309,964 |
| 2024-06-17 | $20.94 | $21.22 | $20.92 | $21.22 | $21.22 | 351,644 |
| 2024-06-14 | $20.99 | $21.09 | $20.85 | $21.01 | $21.01 | 274,421 |
| 2024-06-13 | $21.71 | $21.73 | $21.40 | $21.45 | $20.99 | 312,130 |
| 2024-06-12 | $21.90 | $21.90 | $21.60 | $21.68 | $21.22 | 243,648 |
| 2024-06-11 | $21.75 | $21.92 | $21.65 | $21.68 | $21.22 | 227,024 |
| 2024-06-10 | $21.83 | $21.93 | $21.71 | $21.76 | $21.29 | 474,887 |
| 2024-06-07 | $21.69 | $21.89 | $21.69 | $21.88 | $21.88 | 269,075 |
| 2024-06-06 | $21.84 | $21.92 | $21.69 | $21.78 | $21.78 | 272,886 |
| 2024-06-05 | $21.74 | $21.91 | $21.55 | $21.91 | $21.91 | 424,227 |
| 2024-06-04 | $21.88 | $22.03 | $21.71 | $21.72 | $21.72 | 477,182 |
| 2024-06-03 | $22.00 | $22.18 | $21.86 | $21.93 | $21.93 | 663,014 |
| 2024-05-31 | $21.83 | $22.05 | $21.79 | $22.01 | $22.01 | 292,189 |
| 2024-05-30 | $21.72 | $21.87 | $21.68 | $21.84 | $21.78 | 244,659 |
| 2024-05-29 | $21.51 | $21.71 | $21.42 | $21.62 | $21.56 | 285,651 |
| 2024-05-28 | $21.69 | $21.81 | $21.57 | $21.59 | $21.53 | 390,162 |
| 2024-05-24 | $21.39 | $21.69 | $21.38 | $21.69 | $21.63 | 316,942 |
| 2024-05-23 | $21.60 | $21.60 | $21.31 | $21.34 | $21.28 | 410,600 |
| 2024-05-22 | $21.50 | $21.61 | $21.25 | $21.25 | $21.25 | 371,686 |
| 2024-05-21 | $21.46 | $21.59 | $21.42 | $21.55 | $21.55 | 251,233 |
| 2024-05-20 | $21.22 | $21.45 | $21.22 | $21.42 | $21.42 | 266,412 |
| 2024-05-17 | $21.37 | $21.37 | $21.19 | $21.23 | $21.23 | 263,937 |
| 2024-05-16 | $21.50 | $21.55 | $21.29 | $21.30 | $21.30 | 416,672 |
| 2024-05-15 | $21.75 | $21.79 | $21.42 | $21.43 | $21.43 | 305,011 |
| 2024-05-14 | $21.56 | $21.81 | $21.52 | $21.67 | $21.67 | 281,625 |
| 2024-05-13 | $21.66 | $21.70 | $21.52 | $21.55 | $21.55 | 305,037 |
| 2024-05-10 | $21.51 | $21.71 | $21.51 | $21.65 | $21.65 | 344,719 |
| 2024-05-09 | $21.18 | $21.41 | $21.17 | $21.36 | $21.36 | 219,713 |
| 2024-05-08 | $21.02 | $21.27 | $20.98 | $21.21 | $21.21 | 285,790 |
| 2024-05-07 | $21.10 | $21.14 | $21.01 | $21.03 | $21.03 | 307,890 |
| 2024-05-06 | $21.16 | $21.22 | $20.99 | $21.04 | $21.04 | 642,199 |
| 2024-05-03 | $21.09 | $21.19 | $20.72 | $21.01 | $21.01 | 469,704 |
| 2024-05-02 | $21.56 | $21.76 | $20.73 | $20.89 | $20.89 | 1,012,738 |
| 2024-05-01 | $21.72 | $21.93 | $21.69 | $21.78 | $21.78 | 340,539 |
| 2024-04-30 | $21.63 | $21.86 | $21.60 | $21.69 | $21.69 | 327,555 |
| 2024-04-29 | $21.72 | $21.94 | $21.69 | $21.69 | $21.69 | 394,165 |
| 2024-04-26 | $21.12 | $21.74 | $21.09 | $21.68 | $21.68 | 473,585 |
| 2024-04-25 | $21.06 | $21.16 | $21.00 | $21.13 | $21.13 | 283,700 |
| 2024-04-24 | $21.13 | $21.22 | $21.12 | $21.14 | $21.14 | 260,985 |
| 2024-04-23 | $21.33 | $21.36 | $21.14 | $21.18 | $21.18 | 343,880 |
| 2024-04-22 | $20.95 | $21.36 | $20.91 | $21.33 | $21.33 | 413,791 |
| 2024-04-19 | $20.77 | $21.00 | $20.76 | $20.91 | $20.91 | 498,231 |
| 2024-04-18 | $20.80 | $20.93 | $20.70 | $20.83 | $20.83 | 454,053 |
| 2024-04-17 | $20.62 | $20.90 | $20.56 | $20.72 | $20.72 | 789,432 |
| 2024-04-16 | $20.70 | $20.70 | $20.40 | $20.55 | $20.55 | 635,946 |
| 2024-04-15 | $20.85 | $21.00 | $20.63 | $20.70 | $20.70 | 332,330 |
| 2024-04-12 | $21.00 | $21.07 | $20.71 | $20.75 | $20.75 | 236,728 |
| 2024-04-11 | $20.86 | $21.05 | $20.79 | $21.00 | $21.00 | 344,182 |
| 2024-04-10 | $20.82 | $21.00 | $20.79 | $20.88 | $20.88 | 303,639 |
| 2024-04-09 | $20.97 | $21.05 | $20.91 | $20.96 | $20.96 | 223,840 |
| 2024-04-08 | $21.00 | $21.03 | $20.89 | $20.93 | $20.93 | 206,253 |
| 2024-04-05 | $20.92 | $21.00 | $20.85 | $20.98 | $20.98 | 352,338 |
| 2024-04-04 | $21.16 | $21.18 | $20.85 | $20.88 | $20.88 | 246,894 |
| 2024-04-03 | $21.03 | $21.14 | $21.00 | $21.08 | $21.08 | 271,261 |
| 2024-04-02 | $21.11 | $21.19 | $20.99 | $21.01 | $21.01 | 390,138 |
| 2024-04-01 | $21.45 | $21.45 | $21.13 | $21.16 | $21.16 | 505,497 |
| 2024-03-28 | $21.32 | $21.52 | $21.31 | $21.43 | $21.43 | 959,341 |
| 2024-03-27 | $21.12 | $21.30 | $21.10 | $21.24 | $21.24 | 396,627 |
| 2024-03-26 | $20.98 | $21.08 | $20.87 | $21.01 | $21.01 | 368,742 |
| 2024-03-25 | $20.80 | $21.00 | $20.80 | $20.88 | $20.88 | 232,653 |
| 2024-03-22 | $20.92 | $20.92 | $20.75 | $20.82 | $20.82 | 216,656 |
| 2024-03-21 | $20.83 | $20.97 | $20.79 | $20.92 | $20.92 | 267,074 |
| 2024-03-20 | $20.75 | $20.81 | $20.56 | $20.80 | $20.80 | 395,944 |
| 2024-03-19 | $20.73 | $20.88 | $20.61 | $20.76 | $20.76 | 296,174 |
| 2024-03-18 | $20.74 | $20.82 | $20.67 | $20.68 | $20.68 | 308,227 |
| 2024-03-15 | $20.56 | $20.83 | $20.56 | $20.74 | $20.74 | 457,854 |
| 2024-03-14 | $20.86 | $20.87 | $20.51 | $20.53 | $20.53 | 374,856 |
| 2024-03-13 | $21.49 | $21.52 | $21.31 | $21.31 | $20.84 | 376,561 |
| 2024-03-12 | $21.34 | $21.45 | $21.22 | $21.43 | $20.96 | 307,547 |
| 2024-03-11 | $21.06 | $21.38 | $21.05 | $21.31 | $20.84 | 520,691 |
| 2024-03-08 | $21.00 | $21.14 | $20.90 | $21.06 | $21.06 | 557,222 |
| 2024-03-07 | $21.10 | $21.10 | $20.55 | $20.94 | $20.94 | 770,103 |
| 2024-03-06 | $20.93 | $21.10 | $20.88 | $21.03 | $21.03 | 629,483 |
| 2024-03-05 | $20.98 | $21.07 | $20.78 | $20.86 | $20.86 | 757,992 |
| 2024-03-04 | $21.10 | $21.25 | $20.98 | $21.03 | $21.03 | 695,332 |
| 2024-03-01 | $20.82 | $21.16 | $20.70 | $21.07 | $21.07 | 2,984,568 |
| 2024-02-29 | $21.83 | $21.83 | $21.68 | $21.83 | $21.83 | 304,664 |
| 2024-02-28 | $21.89 | $21.92 | $21.73 | $21.75 | $21.75 | 213,013 |
| 2024-02-27 | $21.85 | $21.99 | $21.70 | $21.97 | $21.89 | 366,188 |
| 2024-02-26 | $21.80 | $21.91 | $21.77 | $21.81 | $21.73 | 229,187 |
| 2024-02-23 | $21.91 | $22.08 | $21.78 | $21.88 | $21.80 | 327,398 |
| 2024-02-22 | $21.75 | $21.88 | $21.65 | $21.82 | $21.74 | 283,836 |
| 2024-02-21 | $21.70 | $21.74 | $21.56 | $21.74 | $21.66 | 327,177 |
| 2024-02-20 | $21.70 | $21.84 | $21.50 | $21.67 | $21.59 | 439,305 |
| 2024-02-16 | $21.88 | $21.91 | $21.39 | $21.73 | $21.65 | 505,878 |
| 2024-02-15 | $21.38 | $21.74 | $21.35 | $21.73 | $21.65 | 330,241 |
| 2024-02-14 | $21.59 | $21.61 | $21.08 | $21.33 | $21.25 | 772,225 |
| 2024-02-13 | $21.60 | $21.60 | $21.30 | $21.42 | $21.34 | 384,876 |
| 2024-02-12 | $21.48 | $21.73 | $21.39 | $21.68 | $21.60 | 283,450 |
| 2024-02-09 | $21.29 | $21.43 | $21.23 | $21.43 | $21.43 | 218,102 |
| 2024-02-08 | $21.43 | $21.43 | $21.20 | $21.31 | $21.31 | 271,756 |
| 2024-02-07 | $21.39 | $21.51 | $21.27 | $21.42 | $21.42 | 275,508 |
| 2024-02-06 | $21.46 | $21.46 | $21.23 | $21.39 | $21.39 | 259,242 |
| 2024-02-05 | $21.41 | $21.48 | $21.18 | $21.44 | $21.44 | 275,493 |
| 2024-02-02 | $21.35 | $21.68 | $21.32 | $21.47 | $21.47 | 300,861 |
| 2024-02-01 | $21.65 | $21.65 | $21.17 | $21.45 | $21.45 | 367,972 |
| 2024-01-31 | $22.01 | $22.10 | $21.64 | $21.66 | $21.66 | 348,373 |
| 2024-01-30 | $22.00 | $22.15 | $21.98 | $22.09 | $22.09 | 246,113 |
| 2024-01-29 | $22.35 | $22.35 | $21.87 | $22.02 | $22.02 | 413,306 |
| 2024-01-26 | $22.08 | $22.29 | $22.08 | $22.26 | $22.26 | 241,900 |
| 2024-01-25 | $22.08 | $22.17 | $21.92 | $22.06 | $22.06 | 245,950 |
| 2024-01-24 | $22.17 | $22.17 | $21.99 | $22.03 | $22.03 | 295,241 |
| 2024-01-23 | $22.07 | $22.16 | $22.01 | $22.14 | $22.14 | 199,696 |
| 2024-01-22 | $21.87 | $22.06 | $21.81 | $22.06 | $22.06 | 201,961 |
| 2024-01-19 | $21.81 | $21.82 | $21.61 | $21.79 | $21.79 | 292,722 |
| 2024-01-18 | $21.68 | $21.73 | $21.51 | $21.72 | $21.72 | 186,915 |
| 2024-01-17 | $21.52 | $21.66 | $21.50 | $21.62 | $21.62 | 219,758 |
| 2024-01-16 | $21.68 | $21.74 | $21.54 | $21.59 | $21.59 | 264,544 |
| 2024-01-12 | $21.67 | $21.82 | $21.62 | $21.73 | $21.73 | 485,636 |
| 2024-01-11 | $21.69 | $21.69 | $21.36 | $21.60 | $21.60 | 394,391 |
| 2024-01-10 | $21.73 | $21.85 | $21.70 | $21.73 | $21.73 | 360,114 |
| 2024-01-09 | $21.81 | $21.84 | $21.69 | $21.70 | $21.70 | 437,136 |
| 2024-01-08 | $21.71 | $21.85 | $21.55 | $21.85 | $21.85 | 494,525 |
| 2024-01-05 | $21.78 | $21.83 | $21.64 | $21.72 | $21.72 | 340,231 |
| 2024-01-04 | $21.49 | $22.01 | $21.49 | $21.80 | $21.80 | 361,173 |
| 2024-01-03 | $21.51 | $21.60 | $21.41 | $21.42 | $21.42 | 261,524 |
| 2024-01-02 | $21.50 | $21.62 | $21.42 | $21.59 | $21.59 | 335,534 |
| 2023-12-29 | $21.97 | $22.00 | $21.55 | $21.60 | $21.60 | 460,918 |
| 2023-12-28 | $21.76 | $21.96 | $21.75 | $21.94 | $21.94 | 430,166 |
| 2023-12-27 | $21.59 | $21.79 | $21.51 | $21.74 | $21.74 | 348,927 |
| 2023-12-26 | $21.23 | $21.64 | $21.23 | $21.49 | $21.49 | 346,037 |
| 2023-12-22 | $21.32 | $21.44 | $21.28 | $21.31 | $21.31 | 232,375 |
| 2023-12-21 | $21.12 | $21.22 | $20.90 | $21.19 | $21.19 | 667,229 |
| 2023-12-20 | $21.25 | $21.35 | $21.08 | $21.08 | $21.08 | 277,320 |
| 2023-12-19 | $21.10 | $21.27 | $21.05 | $21.26 | $21.26 | 223,056 |
| 2023-12-18 | $21.17 | $21.20 | $20.98 | $21.12 | $21.12 | 380,367 |
| 2023-12-15 | $21.23 | $21.33 | $21.10 | $21.17 | $21.17 | 368,493 |
| 2023-12-14 | $21.21 | $21.45 | $21.14 | $21.32 | $21.32 | 507,188 |
| 2023-12-13 | $21.25 | $21.57 | $21.03 | $21.49 | $21.04 | 433,632 |
| 2023-12-12 | $21.14 | $21.32 | $21.07 | $21.29 | $20.84 | 332,705 |
| 2023-12-11 | $21.17 | $21.21 | $21.04 | $21.09 | $20.64 | 214,791 |
| 2023-12-08 | $21.00 | $21.18 | $21.00 | $21.14 | $21.14 | 188,213 |
| 2023-12-07 | $20.90 | $21.02 | $20.83 | $20.98 | $20.98 | 227,549 |
| 2023-12-06 | $20.92 | $21.01 | $20.81 | $20.82 | $20.82 | 210,045 |
| 2023-12-05 | $20.93 | $20.95 | $20.75 | $20.86 | $20.86 | 207,019 |
| 2023-12-04 | $21.00 | $21.00 | $20.90 | $20.96 | $20.96 | 228,370 |
| 2023-12-01 | $20.89 | $21.00 | $20.89 | $21.00 | $21.00 | 253,359 |
| 2023-11-30 | $20.73 | $20.96 | $20.72 | $20.96 | $20.96 | 200,537 |
| 2023-11-29 | $20.93 | $21.00 | $20.72 | $20.75 | $20.75 | 256,989 |
| 2023-11-28 | $21.06 | $21.07 | $20.91 | $20.92 | $20.85 | 265,772 |
| 2023-11-27 | $21.04 | $21.14 | $21.02 | $21.10 | $21.03 | 256,715 |
| 2023-11-24 | $21.14 | $21.14 | $21.05 | $21.10 | $21.10 | 124,580 |
| 2023-11-22 | $21.01 | $21.08 | $20.98 | $21.08 | $21.08 | 205,001 |
| 2023-11-21 | $21.00 | $21.04 | $20.95 | $21.00 | $21.00 | 180,267 |
| 2023-11-20 | $20.98 | $21.04 | $20.84 | $20.99 | $20.99 | 316,056 |
| 2023-11-17 | $20.88 | $20.98 | $20.87 | $20.97 | $20.97 | 184,740 |
| 2023-11-16 | $20.91 | $21.07 | $20.85 | $20.87 | $20.87 | 227,405 |
| 2023-11-15 | $21.06 | $21.13 | $20.95 | $20.97 | $20.97 | 329,234 |
| 2023-11-14 | $21.00 | $21.21 | $20.91 | $21.08 | $21.08 | 419,204 |
| 2023-11-13 | $20.61 | $20.87 | $20.61 | $20.87 | $20.87 | 213,631 |
| 2023-11-10 | $20.60 | $20.73 | $20.50 | $20.68 | $20.68 | 265,849 |
| 2023-11-09 | $20.41 | $20.61 | $20.41 | $20.52 | $20.52 | 334,777 |
| 2023-11-08 | $20.38 | $20.43 | $20.30 | $20.42 | $20.42 | 257,192 |
| 2023-11-07 | $20.46 | $20.53 | $20.23 | $20.33 | $20.33 | 275,884 |
| 2023-11-06 | $20.53 | $20.65 | $20.28 | $20.50 | $20.50 | 419,345 |
| 2023-11-03 | $20.45 | $20.75 | $20.29 | $20.66 | $20.66 | 500,111 |
| 2023-11-02 | $19.87 | $20.27 | $19.87 | $20.26 | $20.26 | 323,282 |
| 2023-11-01 | $19.46 | $19.78 | $19.46 | $19.75 | $19.75 | 303,695 |
| 2023-10-31 | $19.35 | $19.58 | $19.33 | $19.41 | $19.41 | 249,864 |
| 2023-10-30 | $19.17 | $19.37 | $19.14 | $19.34 | $19.34 | 260,562 |
| 2023-10-27 | $19.33 | $19.37 | $19.02 | $19.05 | $19.05 | 238,773 |
| 2023-10-26 | $19.30 | $19.44 | $19.26 | $19.31 | $19.31 | 276,971 |
| 2023-10-25 | $19.38 | $19.54 | $19.22 | $19.26 | $19.26 | 248,150 |
| 2023-10-24 | $19.36 | $19.58 | $19.36 | $19.43 | $19.43 | 332,698 |
| 2023-10-23 | $19.50 | $19.57 | $19.24 | $19.34 | $19.34 | 327,482 |
| 2023-10-20 | $19.62 | $19.71 | $19.31 | $19.52 | $19.52 | 315,652 |
| 2023-10-19 | $19.89 | $19.89 | $19.62 | $19.62 | $19.62 | 229,985 |
| 2023-10-18 | $20.05 | $20.13 | $19.82 | $19.82 | $19.82 | 292,894 |
| 2023-10-17 | $20.17 | $20.19 | $20.02 | $20.13 | $20.13 | 254,743 |
| 2023-10-16 | $20.09 | $20.41 | $20.09 | $20.23 | $20.23 | 254,784 |
| 2023-10-13 | $20.02 | $20.06 | $19.81 | $19.98 | $19.98 | 264,884 |
| 2023-10-12 | $19.94 | $20.13 | $19.77 | $19.92 | $19.92 | 357,483 |
| 2023-10-11 | $20.04 | $20.14 | $19.95 | $20.09 | $20.09 | 214,060 |
| 2023-10-10 | $20.09 | $20.13 | $19.93 | $19.99 | $19.99 | 267,096 |
| 2023-10-09 | $19.89 | $20.09 | $19.86 | $20.03 | $20.03 | 177,997 |
| 2023-10-06 | $19.67 | $20.02 | $19.67 | $19.94 | $19.94 | 291,126 |
| 2023-10-05 | $19.78 | $19.86 | $19.66 | $19.80 | $19.80 | 247,820 |
| 2023-10-04 | $19.69 | $19.85 | $19.51 | $19.81 | $19.81 | 425,027 |
| 2023-10-03 | $20.01 | $20.01 | $19.54 | $19.70 | $19.70 | 495,734 |
| 2023-10-02 | $20.52 | $20.52 | $19.96 | $20.04 | $20.04 | 466,240 |
| 2023-09-29 | $20.64 | $20.64 | $20.41 | $20.44 | $20.44 | 506,290 |
| 2023-09-28 | $20.24 | $20.53 | $20.24 | $20.51 | $20.51 | 320,980 |
| 2023-09-27 | $20.22 | $20.45 | $20.15 | $20.25 | $20.25 | 337,524 |
| 2023-09-26 | $20.35 | $20.45 | $20.10 | $20.13 | $20.13 | 274,249 |
| 2023-09-25 | $20.21 | $20.50 | $20.21 | $20.43 | $20.43 | 402,220 |
| 2023-09-22 | $20.12 | $20.36 | $20.12 | $20.28 | $20.28 | 193,752 |
| 2023-09-21 | $20.25 | $20.26 | $20.09 | $20.09 | $20.09 | 219,923 |
| 2023-09-20 | $20.43 | $20.53 | $20.33 | $20.33 | $20.33 | 397,133 |
| 2023-09-19 | $20.26 | $20.38 | $20.14 | $20.37 | $20.37 | 435,645 |
| 2023-09-18 | $20.33 | $20.38 | $20.22 | $20.27 | $20.27 | 213,693 |
| 2023-09-15 | $20.19 | $20.35 | $20.11 | $20.31 | $20.31 | 355,357 |
| 2023-09-14 | $20.18 | $20.21 | $20.03 | $20.16 | $20.16 | 352,749 |
| 2023-09-13 | $20.58 | $20.63 | $20.50 | $20.56 | $20.10 | 348,403 |
| 2023-09-12 | $20.51 | $20.60 | $20.46 | $20.50 | $20.50 | 469,951 |
| 2023-09-11 | $20.31 | $20.53 | $20.25 | $20.49 | $20.49 | 351,753 |
| 2023-09-08 | $20.12 | $20.25 | $20.04 | $20.20 | $20.20 | 262,941 |
| 2023-09-07 | $19.87 | $20.07 | $19.87 | $20.05 | $20.05 | 272,137 |
| 2023-09-06 | $20.11 | $20.24 | $19.82 | $19.87 | $19.87 | 326,215 |
| 2023-09-05 | $20.22 | $20.29 | $20.00 | $20.06 | $20.06 | 273,033 |
| 2023-09-01 | $20.24 | $20.41 | $20.22 | $20.27 | $20.27 | 345,591 |
| 2023-08-31 | $20.22 | $20.23 | $20.15 | $20.17 | $20.17 | 229,101 |
| 2023-08-30 | $20.19 | $20.28 | $20.09 | $20.17 | $20.17 | 201,744 |
| 2023-08-29 | $20.14 | $20.20 | $20.04 | $20.15 | $20.09 | 263,031 |
| 2023-08-28 | $20.03 | $20.16 | $20.01 | $20.11 | $20.05 | 318,598 |
| 2023-08-25 | $19.99 | $20.08 | $19.79 | $20.02 | $20.02 | 329,374 |
| 2023-08-24 | $19.89 | $20.07 | $19.89 | $19.99 | $19.99 | 240,537 |
| 2023-08-23 | $19.99 | $20.05 | $19.82 | $19.92 | $19.92 | 435,169 |
| 2023-08-22 | $20.11 | $20.19 | $19.88 | $19.92 | $19.92 | 372,283 |
| 2023-08-21 | $20.11 | $20.18 | $19.92 | $20.09 | $20.09 | 240,588 |
| 2023-08-18 | $19.80 | $20.18 | $19.75 | $20.11 | $20.11 | 202,340 |
| 2023-08-17 | $20.24 | $20.28 | $19.86 | $19.90 | $19.90 | 305,899 |
| 2023-08-16 | $20.05 | $20.32 | $20.05 | $20.21 | $20.21 | 381,060 |
| 2023-08-15 | $20.31 | $20.40 | $20.15 | $20.28 | $20.28 | 322,994 |
| 2023-08-14 | $20.33 | $20.44 | $20.25 | $20.42 | $20.42 | 213,746 |
| 2023-08-11 | $20.24 | $20.43 | $20.22 | $20.31 | $20.31 | 336,163 |
| 2023-08-10 | $20.39 | $20.50 | $20.21 | $20.28 | $20.28 | 288,968 |
| 2023-08-09 | $20.50 | $20.65 | $20.40 | $20.40 | $20.40 | 281,176 |
| 2023-08-08 | $20.39 | $20.62 | $20.28 | $20.50 | $20.50 | 651,276 |
| 2023-08-07 | $20.80 | $20.80 | $20.53 | $20.57 | $20.57 | 533,143 |
| 2023-08-04 | $19.98 | $20.97 | $19.98 | $20.90 | $20.90 | 730,681 |
| 2023-08-03 | $19.91 | $20.10 | $19.88 | $20.04 | $20.04 | 363,626 |
| 2023-08-02 | $19.95 | $20.06 | $19.86 | $20.00 | $20.00 | 247,137 |
| 2023-08-01 | $19.85 | $20.07 | $19.85 | $20.03 | $20.03 | 246,797 |
| 2023-07-31 | $19.99 | $20.08 | $19.86 | $19.89 | $19.89 | 239,381 |
| 2023-07-28 | $19.88 | $19.89 | $19.73 | $19.86 | $19.86 | 325,275 |
| 2023-07-27 | $20.00 | $20.03 | $19.76 | $19.80 | $19.80 | 292,419 |
| 2023-07-26 | $19.71 | $19.98 | $19.71 | $19.96 | $19.96 | 204,939 |
| 2023-07-25 | $19.74 | $19.94 | $19.66 | $19.68 | $19.68 | 326,814 |
| 2023-07-24 | $19.64 | $19.82 | $19.64 | $19.79 | $19.79 | 256,948 |
| 2023-07-21 | $19.62 | $19.71 | $19.53 | $19.64 | $19.64 | 241,232 |
| 2023-07-20 | $19.70 | $19.79 | $19.55 | $19.58 | $19.58 | 191,687 |
| 2023-07-19 | $19.73 | $19.89 | $19.70 | $19.70 | $19.70 | 239,899 |
| 2023-07-18 | $19.64 | $19.85 | $19.59 | $19.72 | $19.72 | 333,565 |
| 2023-07-17 | $19.14 | $19.51 | $19.06 | $19.45 | $19.45 | 412,084 |
| 2023-07-14 | $19.20 | $19.29 | $19.02 | $19.17 | $19.17 | 350,946 |
| 2023-07-13 | $18.92 | $19.17 | $18.91 | $19.17 | $19.17 | 397,450 |
| 2023-07-12 | $19.00 | $19.04 | $18.93 | $18.94 | $18.94 | 335,735 |
| 2023-07-11 | $18.95 | $18.96 | $18.84 | $18.89 | $18.89 | 342,178 |
| 2023-07-10 | $18.84 | $18.97 | $18.83 | $18.88 | $18.88 | 289,198 |
| 2023-07-07 | $18.74 | $18.93 | $18.72 | $18.82 | $18.82 | 267,748 |
| 2023-07-06 | $18.60 | $18.72 | $18.45 | $18.72 | $18.72 | 217,112 |
| 2023-07-05 | $18.68 | $18.76 | $18.59 | $18.73 | $18.73 | 233,655 |
| 2023-07-03 | $18.63 | $18.81 | $18.61 | $18.72 | $18.72 | 178,379 |
| 2023-06-30 | $18.92 | $18.97 | $18.68 | $18.69 | $18.69 | 493,037 |
| 2023-06-29 | $18.53 | $18.73 | $18.49 | $18.70 | $18.70 | 406,322 |
| 2023-06-28 | $18.32 | $18.43 | $18.24 | $18.43 | $18.43 | 498,562 |
| 2023-06-27 | $18.26 | $18.40 | $18.26 | $18.31 | $18.31 | 268,631 |
| 2023-06-26 | $18.16 | $18.29 | $18.16 | $18.26 | $18.26 | 376,471 |
| 2023-06-23 | $18.25 | $18.34 | $18.09 | $18.12 | $18.12 | 562,432 |
| 2023-06-22 | $18.67 | $18.67 | $18.34 | $18.35 | $18.35 | 277,612 |
| 2023-06-21 | $18.66 | $18.78 | $18.55 | $18.66 | $18.66 | 379,804 |
| 2023-06-20 | $18.65 | $18.72 | $18.56 | $18.66 | $18.66 | 472,074 |
| 2023-06-16 | $18.57 | $18.80 | $18.53 | $18.71 | $18.71 | 739,941 |
| 2023-06-15 | $18.59 | $18.72 | $18.50 | $18.55 | $18.55 | 335,945 |
| 2023-06-14 | $18.71 | $18.75 | $18.52 | $18.58 | $18.58 | 323,503 |
| 2023-06-13 | $19.20 | $19.22 | $19.08 | $19.16 | $18.70 | 400,648 |
| 2023-06-12 | $19.03 | $19.19 | $18.92 | $19.10 | $18.64 | 457,685 |
| 2023-06-09 | $18.95 | $18.99 | $18.89 | $18.93 | $18.93 | 230,365 |
| 2023-06-08 | $18.93 | $19.01 | $18.84 | $18.93 | $18.93 | 269,637 |
| 2023-06-07 | $18.82 | $19.07 | $18.79 | $18.90 | $18.90 | 340,970 |
| 2023-06-06 | $18.79 | $18.99 | $18.72 | $18.79 | $18.79 | 283,448 |
| 2023-06-05 | $18.69 | $18.93 | $18.56 | $18.81 | $18.81 | 339,374 |
| 2023-06-02 | $18.76 | $18.77 | $18.55 | $18.64 | $18.64 | 365,969 |
| 2023-06-01 | $18.19 | $18.70 | $18.19 | $18.65 | $18.65 | 354,104 |
| 2023-05-31 | $18.28 | $18.31 | $18.09 | $18.20 | $18.20 | 338,679 |
| 2023-05-30 | $18.25 | $18.31 | $18.15 | $18.29 | $18.29 | 319,276 |
| 2023-05-26 | $18.00 | $18.32 | $18.00 | $18.21 | $18.21 | 348,526 |
| 2023-05-25 | $17.80 | $18.06 | $17.80 | $18.02 | $18.02 | 454,785 |
| 2023-05-24 | $17.86 | $18.02 | $17.75 | $17.96 | $17.96 | 586,736 |
| 2023-05-23 | $18.10 | $18.24 | $17.99 | $18.00 | $18.00 | 447,275 |
| 2023-05-22 | $18.05 | $18.18 | $17.95 | $18.13 | $18.13 | 420,264 |
| 2023-05-19 | $17.90 | $18.13 | $17.88 | $18.05 | $18.05 | 430,705 |
| 2023-05-18 | $17.74 | $17.90 | $17.68 | $17.84 | $17.84 | 359,815 |
| 2023-05-17 | $17.80 | $17.86 | $17.59 | $17.80 | $17.80 | 377,986 |
| 2023-05-16 | $17.70 | $17.85 | $17.69 | $17.70 | $17.70 | 408,931 |
| 2023-05-15 | $17.74 | $17.91 | $17.62 | $17.89 | $17.89 | 694,939 |
| 2023-05-12 | $17.69 | $17.80 | $17.50 | $17.65 | $17.65 | 582,028 |
| 2023-05-11 | $17.40 | $17.74 | $17.31 | $17.66 | $17.66 | 3,851,434 |
| 2023-05-10 | $18.39 | $18.50 | $18.20 | $18.43 | $18.43 | 382,796 |
| 2023-05-09 | $18.17 | $18.55 | $17.96 | $18.19 | $18.19 | 406,333 |
| 2023-05-08 | $18.10 | $18.28 | $18.07 | $18.24 | $18.24 | 156,732 |
| 2023-05-05 | $17.91 | $18.17 | $17.89 | $18.12 | $18.12 | 261,646 |
| 2023-05-04 | $17.90 | $17.90 | $17.60 | $17.74 | $17.74 | 290,751 |
| 2023-05-03 | $17.94 | $18.15 | $17.92 | $17.96 | $17.96 | 273,230 |
| 2023-05-02 | $18.05 | $18.09 | $17.67 | $17.91 | $17.91 | 381,657 |
| 2023-05-01 | $18.31 | $18.36 | $18.07 | $18.09 | $18.09 | 312,597 |
| 2023-04-28 | $18.19 | $18.40 | $18.19 | $18.28 | $18.28 | 247,482 |
| 2023-04-27 | $18.04 | $18.22 | $18.04 | $18.19 | $18.19 | 241,021 |
| 2023-04-26 | $18.13 | $18.30 | $17.97 | $17.98 | $17.98 | 304,691 |
| 2023-04-25 | $18.29 | $18.37 | $18.15 | $18.16 | $18.16 | 309,440 |
| 2023-04-24 | $18.10 | $18.50 | $18.02 | $18.44 | $18.44 | 608,095 |
| 2023-04-21 | $17.85 | $18.13 | $17.78 | $18.12 | $18.12 | 263,696 |
| 2023-04-20 | $18.00 | $18.04 | $17.69 | $17.83 | $17.83 | 222,316 |
| 2023-04-19 | $17.86 | $18.10 | $17.86 | $18.04 | $18.04 | 215,792 |
| 2023-04-18 | $18.08 | $18.08 | $17.83 | $17.94 | $17.94 | 300,874 |
| 2023-04-17 | $18.03 | $18.17 | $17.89 | $18.17 | $18.17 | 166,279 |
| 2023-04-14 | $18.20 | $18.20 | $17.94 | $18.05 | $18.05 | 210,594 |
| 2023-04-13 | $17.67 | $18.16 | $17.65 | $18.16 | $18.16 | 374,393 |
| 2023-04-12 | $17.64 | $17.71 | $17.55 | $17.62 | $17.62 | 328,974 |
| 2023-04-11 | $17.55 | $17.66 | $17.47 | $17.55 | $17.55 | 321,685 |
| 2023-04-10 | $17.71 | $17.76 | $17.33 | $17.57 | $17.57 | 406,842 |
| 2023-04-06 | $17.62 | $17.73 | $17.61 | $17.72 | $17.72 | 415,857 |
| 2023-04-05 | $17.85 | $17.91 | $17.60 | $17.63 | $17.63 | 374,996 |
| 2023-04-04 | $18.21 | $18.22 | $17.79 | $17.90 | $17.90 | 328,718 |
| 2023-04-03 | $18.30 | $18.49 | $18.12 | $18.13 | $18.13 | 311,433 |
| 2023-03-31 | $18.34 | $18.42 | $18.17 | $18.30 | $18.30 | 374,911 |
| 2023-03-30 | $18.16 | $18.25 | $18.11 | $18.19 | $18.19 | 281,489 |
| 2023-03-29 | $17.91 | $18.07 | $17.88 | $18.06 | $18.06 | 257,516 |
| 2023-03-28 | $17.66 | $17.84 | $17.66 | $17.83 | $17.83 | 200,922 |
| 2023-03-27 | $17.75 | $17.85 | $17.64 | $17.77 | $17.77 | 280,018 |
| 2023-03-24 | $17.25 | $17.63 | $17.10 | $17.61 | $17.61 | 335,806 |
| 2023-03-23 | $17.65 | $17.75 | $17.26 | $17.32 | $17.32 | 582,935 |
| 2023-03-22 | $17.75 | $17.96 | $17.58 | $17.62 | $17.62 | 1,147,944 |
| 2023-03-21 | $17.46 | $17.76 | $17.45 | $17.64 | $17.64 | 580,438 |
| 2023-03-20 | $17.27 | $17.55 | $17.09 | $17.20 | $17.20 | 551,600 |
| 2023-03-17 | $17.17 | $17.27 | $17.04 | $17.10 | $17.10 | 605,002 |
| 2023-03-16 | $17.05 | $17.46 | $16.86 | $17.30 | $17.30 | 692,376 |
| 2023-03-15 | $17.18 | $17.29 | $16.92 | $17.19 | $17.19 | 1,005,542 |
| 2023-03-14 | $17.20 | $17.77 | $17.20 | $17.47 | $17.47 | 1,010,817 |
| 2023-03-13 | $17.30 | $17.65 | $16.99 | $17.34 | $17.34 | 1,408,060 |
| 2023-03-10 | $18.14 | $18.25 | $17.30 | $17.55 | $17.55 | 1,403,141 |
| 2023-03-09 | $18.95 | $19.08 | $18.19 | $18.21 | $18.21 | 687,526 |
| 2023-03-08 | $19.00 | $19.04 | $18.86 | $19.01 | $19.01 | 402,264 |
| 2023-03-07 | $19.30 | $19.30 | $18.88 | $18.96 | $18.96 | 541,784 |
| 2023-03-06 | $19.12 | $19.36 | $19.12 | $19.34 | $19.34 | 531,687 |
| 2023-03-03 | $19.01 | $19.22 | $19.00 | $19.12 | $19.12 | 742,362 |
| 2023-03-02 | $18.95 | $19.01 | $18.82 | $18.99 | $18.99 | 415,383 |
| 2023-03-01 | $19.01 | $19.11 | $18.95 | $18.98 | $18.98 | 536,533 |
| 2023-02-28 | $19.00 | $19.08 | $18.82 | $19.00 | $19.00 | 827,713 |
| 2023-02-27 | $19.05 | $19.17 | $18.96 | $19.00 | $19.00 | 757,187 |
| 2023-02-24 | $19.05 | $19.07 | $18.86 | $19.00 | $18.91 | 606,046 |
| 2023-02-23 | $19.10 | $19.27 | $19.01 | $19.13 | $19.04 | 1,002,187 |
| 2023-02-22 | $18.95 | $19.07 | $18.90 | $18.99 | $18.90 | 435,730 |
| 2023-02-21 | $19.31 | $19.37 | $18.83 | $18.92 | $18.83 | 672,809 |
| 2023-02-17 | $19.06 | $19.83 | $19.01 | $19.48 | $19.39 | 788,509 |
| 2023-02-16 | $18.74 | $19.10 | $18.74 | $18.93 | $18.84 | 288,391 |
| 2023-02-15 | $18.91 | $18.92 | $18.78 | $18.87 | $18.78 | 286,362 |
| 2023-02-14 | $18.98 | $19.11 | $18.90 | $18.98 | $18.89 | 274,551 |
| 2023-02-13 | $18.96 | $19.04 | $18.84 | $19.04 | $18.95 | 313,314 |
| 2023-02-10 | $18.50 | $19.01 | $18.45 | $18.94 | $18.94 | 513,314 |
| 2023-02-09 | $18.89 | $19.01 | $18.45 | $18.50 | $18.50 | 443,404 |
| 2023-02-08 | $19.14 | $19.18 | $18.80 | $18.84 | $18.84 | 433,255 |
| 2023-02-07 | $18.97 | $19.27 | $18.96 | $19.22 | $19.22 | 527,074 |
| 2023-02-06 | $19.20 | $19.21 | $18.94 | $19.00 | $19.00 | 328,940 |
| 2023-02-03 | $19.15 | $19.31 | $19.07 | $19.23 | $19.23 | 336,704 |
| 2023-02-02 | $19.23 | $19.43 | $19.15 | $19.24 | $19.24 | 224,412 |
| 2023-02-01 | $19.09 | $19.33 | $19.05 | $19.16 | $19.16 | 307,143 |
| 2023-01-31 | $19.10 | $19.17 | $19.04 | $19.15 | $19.15 | 223,914 |
| 2023-01-30 | $19.46 | $19.46 | $19.02 | $19.03 | $19.03 | 331,421 |
| 2023-01-27 | $19.55 | $19.70 | $19.46 | $19.48 | $19.48 | 217,973 |
| 2023-01-26 | $19.45 | $19.74 | $19.31 | $19.54 | $19.54 | 583,894 |
| 2023-01-25 | $19.00 | $19.21 | $18.96 | $19.13 | $19.13 | 735,974 |
| 2023-01-24 | $19.00 | $19.36 | $18.91 | $19.06 | $19.06 | 305,413 |
| 2023-01-23 | $18.80 | $19.06 | $18.73 | $19.05 | $19.05 | 362,821 |
| 2023-01-20 | $18.55 | $18.80 | $18.42 | $18.77 | $18.77 | 306,807 |
| 2023-01-19 | $18.64 | $18.71 | $18.42 | $18.46 | $18.46 | 297,571 |
| 2023-01-18 | $18.87 | $18.97 | $18.67 | $18.72 | $18.72 | 208,132 |
| 2023-01-17 | $18.81 | $19.03 | $18.76 | $18.84 | $18.84 | 255,680 |
| 2023-01-13 | $18.90 | $18.90 | $18.59 | $18.74 | $18.74 | 325,136 |
| 2023-01-12 | $18.90 | $18.98 | $18.83 | $18.94 | $18.94 | 317,432 |
| 2023-01-11 | $18.40 | $18.87 | $18.39 | $18.79 | $18.79 | 337,343 |
| 2023-01-10 | $18.33 | $18.46 | $18.23 | $18.35 | $18.35 | 338,449 |
| 2023-01-09 | $18.17 | $18.35 | $18.15 | $18.28 | $18.28 | 199,692 |
| 2023-01-06 | $18.09 | $18.19 | $18.02 | $18.07 | $18.07 | 207,829 |
| 2023-01-05 | $18.19 | $18.19 | $17.96 | $18.02 | $18.02 | 195,829 |
| 2023-01-04 | $18.01 | $18.26 | $18.01 | $18.18 | $18.18 | 188,879 |
| 2023-01-03 | $17.92 | $18.06 | $17.85 | $17.96 | $17.96 | 272,055 |
| 2022-12-30 | $17.83 | $18.08 | $17.70 | $17.80 | $17.80 | 560,435 |
| 2022-12-29 | $17.65 | $17.95 | $17.65 | $17.91 | $17.91 | 296,486 |
| 2022-12-28 | $17.78 | $17.89 | $17.50 | $17.62 | $17.62 | 471,675 |
| 2022-12-27 | $17.75 | $17.87 | $17.60 | $17.81 | $17.81 | 396,545 |
| 2022-12-23 | $17.45 | $17.72 | $17.38 | $17.71 | $17.71 | 198,814 |
| 2022-12-22 | $17.32 | $17.37 | $17.08 | $17.35 | $17.35 | 305,435 |
| 2022-12-21 | $17.25 | $17.71 | $17.25 | $17.43 | $17.43 | 420,670 |
| 2022-12-20 | $17.04 | $17.25 | $16.98 | $17.18 | $17.18 | 389,291 |
| 2022-12-19 | $17.20 | $17.33 | $16.88 | $17.01 | $17.01 | 443,034 |
| 2022-12-16 | $17.45 | $17.58 | $17.04 | $17.22 | $17.22 | 904,563 |
| 2022-12-15 | $17.62 | $17.69 | $17.47 | $17.67 | $17.67 | 502,252 |
| 2022-12-14 | $17.79 | $17.79 | $17.57 | $17.70 | $17.70 | 517,464 |
| 2022-12-13 | $18.51 | $18.65 | $18.13 | $18.23 | $17.78 | 563,457 |
| 2022-12-12 | $18.35 | $18.37 | $18.19 | $18.32 | $17.87 | 253,503 |
| 2022-12-09 | $18.15 | $18.37 | $18.09 | $18.31 | $18.31 | 265,017 |
| 2022-12-08 | $18.11 | $18.27 | $18.09 | $18.18 | $18.18 | 302,083 |
| 2022-12-07 | $17.95 | $18.20 | $17.87 | $18.03 | $18.03 | 306,179 |
| 2022-12-06 | $18.42 | $18.43 | $17.92 | $17.95 | $17.95 | 376,632 |
| 2022-12-05 | $18.50 | $18.56 | $18.29 | $18.43 | $18.43 | 441,723 |
| 2022-12-02 | $18.69 | $18.69 | $18.51 | $18.57 | $18.57 | 293,198 |
| 2022-12-01 | $18.90 | $18.99 | $18.72 | $18.74 | $18.74 | 340,552 |
| 2022-11-30 | $18.75 | $18.85 | $18.40 | $18.84 | $18.84 | 486,432 |
| 2022-11-29 | $18.71 | $18.89 | $18.68 | $18.78 | $18.78 | 293,614 |
| 2022-11-28 | $19.05 | $19.13 | $18.60 | $18.70 | $18.70 | 613,521 |
| 2022-11-25 | $18.97 | $19.20 | $18.97 | $19.14 | $19.14 | 166,447 |
| 2022-11-23 | $18.93 | $19.08 | $18.85 | $18.91 | $18.91 | 361,694 |
| 2022-11-22 | $18.73 | $19.00 | $18.62 | $18.99 | $18.99 | 465,805 |
| 2022-11-21 | $18.65 | $18.81 | $18.50 | $18.55 | $18.55 | 347,739 |
| 2022-11-18 | $18.79 | $18.79 | $18.58 | $18.65 | $18.65 | 304,168 |
| 2022-11-17 | $18.50 | $18.67 | $18.39 | $18.58 | $18.58 | 201,257 |
| 2022-11-16 | $18.63 | $18.77 | $18.59 | $18.63 | $18.63 | 242,453 |
| 2022-11-15 | $18.56 | $18.71 | $18.46 | $18.63 | $18.63 | 389,149 |
| 2022-11-14 | $18.51 | $18.54 | $18.30 | $18.36 | $18.36 | 246,014 |
| 2022-11-11 | $18.38 | $18.70 | $18.36 | $18.57 | $18.57 | 234,049 |
| 2022-11-10 | $18.66 | $18.75 | $18.19 | $18.36 | $18.36 | 461,657 |
| 2022-11-09 | $18.37 | $18.54 | $18.22 | $18.22 | $18.22 | 302,098 |
| 2022-11-08 | $18.86 | $18.86 | $18.31 | $18.43 | $18.43 | 453,994 |
| 2022-11-07 | $18.49 | $18.71 | $18.45 | $18.67 | $18.67 | 414,787 |
| 2022-11-04 | $18.29 | $18.54 | $17.93 | $18.37 | $18.37 | 823,593 |
| 2022-11-03 | $18.04 | $18.28 | $17.84 | $18.22 | $18.22 | 609,774 |
| 2022-11-02 | $18.25 | $18.44 | $17.87 | $18.20 | $18.20 | 678,606 |
| 2022-11-01 | $18.20 | $18.41 | $18.15 | $18.30 | $18.30 | 249,011 |
| 2022-10-31 | $18.20 | $18.35 | $18.13 | $18.16 | $18.16 | 403,062 |
| 2022-10-28 | $18.15 | $18.21 | $17.97 | $18.18 | $18.18 | 377,892 |
| 2022-10-27 | $18.01 | $18.17 | $17.86 | $18.11 | $18.11 | 448,756 |
| 2022-10-26 | $18.08 | $18.18 | $17.92 | $17.96 | $17.96 | 421,431 |
| 2022-10-25 | $17.62 | $18.14 | $17.49 | $18.03 | $18.03 | 389,244 |
| 2022-10-24 | $17.34 | $17.58 | $17.24 | $17.49 | $17.49 | 418,089 |
| 2022-10-21 | $17.17 | $17.38 | $17.02 | $17.31 | $17.31 | 446,694 |
| 2022-10-20 | $17.35 | $17.45 | $17.19 | $17.22 | $17.22 | 245,550 |
| 2022-10-19 | $17.40 | $17.56 | $17.28 | $17.32 | $17.32 | 365,491 |
| 2022-10-18 | $17.53 | $17.74 | $17.45 | $17.49 | $17.49 | 327,359 |
| 2022-10-17 | $17.32 | $17.49 | $17.23 | $17.29 | $17.29 | 386,383 |
| 2022-10-14 | $17.29 | $17.45 | $17.04 | $17.07 | $17.07 | 335,068 |
| 2022-10-13 | $16.60 | $17.26 | $16.44 | $17.21 | $17.21 | 513,499 |
| 2022-10-12 | $16.79 | $16.96 | $16.60 | $16.79 | $16.79 | 395,862 |
| 2022-10-11 | $16.60 | $16.93 | $16.48 | $16.74 | $16.74 | 476,126 |
| 2022-10-10 | $17.02 | $17.14 | $16.70 | $16.71 | $16.71 | 520,116 |
| 2022-10-07 | $17.05 | $17.26 | $16.94 | $16.99 | $16.99 | 673,538 |
| 2022-10-06 | $17.12 | $17.37 | $17.00 | $17.15 | $17.15 | 458,008 |
| 2022-10-05 | $17.18 | $17.21 | $16.94 | $17.15 | $17.15 | 473,904 |
| 2022-10-04 | $16.73 | $17.40 | $16.73 | $17.30 | $17.30 | 434,551 |
| 2022-10-03 | $16.41 | $16.84 | $16.03 | $16.56 | $16.56 | 800,703 |
| 2022-09-30 | $16.22 | $16.57 | $16.15 | $16.34 | $16.34 | 683,491 |
| 2022-09-29 | $16.74 | $16.74 | $16.09 | $16.13 | $16.13 | 750,697 |
| 2022-09-28 | $16.65 | $16.99 | $16.57 | $16.91 | $16.91 | 432,539 |
| 2022-09-27 | $16.46 | $17.09 | $16.45 | $16.64 | $16.64 | 749,264 |
| 2022-09-26 | $16.93 | $17.03 | $16.28 | $16.32 | $16.32 | 880,998 |
| 2022-09-23 | $16.97 | $16.98 | $16.67 | $16.92 | $16.92 | 756,489 |
| 2022-09-22 | $17.63 | $17.69 | $17.08 | $17.09 | $17.09 | 598,310 |
| 2022-09-21 | $17.95 | $18.02 | $17.62 | $17.64 | $17.64 | 470,208 |
| 2022-09-20 | $18.05 | $18.17 | $17.80 | $17.81 | $17.81 | 401,199 |
| 2022-09-19 | $17.93 | $18.13 | $17.91 | $18.11 | $18.11 | 317,612 |
| 2022-09-16 | $18.14 | $18.17 | $17.85 | $18.07 | $18.07 | 663,751 |
| 2022-09-15 | $18.08 | $18.35 | $18.08 | $18.20 | $18.20 | 356,664 |
| 2022-09-14 | $18.23 | $18.37 | $18.04 | $18.12 | $18.12 | 534,100 |
| 2022-09-13 | $18.94 | $19.02 | $18.45 | $18.54 | $18.12 | 616,158 |
| 2022-09-12 | $18.97 | $19.19 | $18.89 | $19.10 | $18.67 | 603,084 |
| 2022-09-09 | $18.82 | $18.95 | $18.79 | $18.89 | $18.89 | 294,272 |
| 2022-09-08 | $18.69 | $18.77 | $18.52 | $18.73 | $18.73 | 307,505 |
| 2022-09-07 | $18.45 | $18.67 | $18.41 | $18.64 | $18.64 | 274,633 |
| 2022-09-06 | $18.67 | $18.75 | $18.29 | $18.45 | $18.45 | 416,103 |
| 2022-09-02 | $18.73 | $18.86 | $18.55 | $18.60 | $18.60 | 216,997 |
| 2022-09-01 | $18.77 | $18.80 | $18.46 | $18.62 | $18.62 | 615,458 |
| 2022-08-31 | $19.05 | $19.11 | $18.83 | $18.83 | $18.83 | 234,743 |
| 2022-08-30 | $19.06 | $19.15 | $18.83 | $18.90 | $18.90 | 582,051 |
| 2022-08-29 | $19.09 | $19.23 | $19.03 | $19.05 | $19.05 | 315,140 |
| 2022-08-26 | $19.45 | $19.52 | $19.18 | $19.23 | $19.23 | 459,697 |
| 2022-08-25 | $19.36 | $19.44 | $19.18 | $19.44 | $19.44 | 427,342 |
| 2022-08-24 | $19.15 | $19.35 | $19.07 | $19.27 | $19.27 | 418,596 |
| 2022-08-23 | $19.00 | $19.26 | $19.00 | $19.10 | $19.10 | 380,196 |
| 2022-08-22 | $19.04 | $19.06 | $18.92 | $18.96 | $18.96 | 526,471 |
| 2022-08-19 | $19.24 | $19.40 | $19.02 | $19.14 | $19.14 | 595,503 |
| 2022-08-18 | $19.26 | $19.43 | $19.15 | $19.38 | $19.38 | 1,462,768 |
| 2022-08-17 | $19.45 | $19.50 | $19.04 | $19.08 | $19.08 | 480,708 |
| 2022-08-16 | $19.50 | $19.63 | $19.39 | $19.62 | $19.62 | 315,821 |
| 2022-08-15 | $19.50 | $19.68 | $19.44 | $19.51 | $19.51 | 409,585 |
| 2022-08-12 | $19.45 | $19.61 | $19.36 | $19.57 | $19.57 | 390,850 |
| 2022-08-11 | $19.35 | $19.40 | $19.23 | $19.32 | $19.32 | 534,168 |
| 2022-08-10 | $19.09 | $19.28 | $19.00 | $19.20 | $19.20 | 625,242 |
| 2022-08-09 | $19.12 | $19.12 | $18.84 | $18.92 | $18.92 | 328,913 |
| 2022-08-08 | $19.07 | $19.23 | $18.97 | $19.12 | $19.12 | 468,463 |
| 2022-08-05 | $18.80 | $19.05 | $18.80 | $19.04 | $19.04 | 330,694 |
| 2022-08-04 | $19.09 | $19.15 | $18.79 | $18.82 | $18.82 | 462,127 |
| 2022-08-03 | $18.80 | $19.14 | $18.61 | $19.06 | $19.06 | 724,307 |
| 2022-08-02 | $19.16 | $19.16 | $18.88 | $19.00 | $19.00 | 447,448 |
| 2022-08-01 | $19.20 | $19.29 | $19.13 | $19.15 | $19.15 | 480,465 |
| 2022-07-29 | $19.11 | $19.34 | $18.96 | $19.24 | $19.24 | 324,662 |
| 2022-07-28 | $19.21 | $19.28 | $19.05 | $19.16 | $19.16 | 488,828 |
| 2022-07-27 | $19.06 | $19.19 | $18.94 | $19.10 | $19.10 | 443,547 |
| 2022-07-26 | $18.70 | $19.01 | $18.57 | $19.01 | $19.01 | 641,098 |
| 2022-07-25 | $18.83 | $18.89 | $18.64 | $18.67 | $18.67 | 1,131,191 |
| 2022-07-22 | $18.89 | $19.02 | $18.80 | $18.84 | $18.84 | 865,488 |
| 2022-07-21 | $18.99 | $19.00 | $18.68 | $18.83 | $18.83 | 954,008 |
| 2022-07-20 | $18.83 | $19.04 | $18.76 | $18.94 | $18.94 | 253,896 |
| 2022-07-19 | $18.89 | $18.89 | $18.61 | $18.84 | $18.84 | 1,725,353 |
| 2022-07-18 | $18.89 | $19.04 | $18.73 | $18.73 | $18.73 | 1,715,336 |
| 2022-07-15 | $18.61 | $18.76 | $18.35 | $18.66 | $18.66 | 395,553 |
| 2022-07-14 | $18.46 | $18.65 | $18.22 | $18.39 | $18.39 | 167,590 |
| 2022-07-13 | $18.65 | $18.79 | $18.48 | $18.57 | $18.57 | 258,113 |
| 2022-07-12 | $18.66 | $18.84 | $18.66 | $18.74 | $18.74 | 181,728 |
| 2022-07-11 | $18.86 | $18.93 | $18.61 | $18.66 | $18.66 | 244,622 |
| 2022-07-08 | $18.99 | $19.03 | $18.81 | $18.97 | $18.97 | 246,548 |
| 2022-07-07 | $18.71 | $18.97 | $18.70 | $18.95 | $18.95 | 275,412 |
| 2022-07-06 | $19.10 | $19.13 | $18.59 | $18.71 | $18.71 | 675,136 |
| 2022-07-05 | $18.96 | $19.05 | $18.50 | $19.04 | $19.04 | 276,885 |
| 2022-07-01 | $18.48 | $19.00 | $18.48 | $18.99 | $18.99 | 168,016 |
| 2022-06-30 | $18.30 | $18.57 | $18.21 | $18.50 | $18.50 | 345,368 |
| 2022-06-29 | $18.56 | $18.62 | $18.33 | $18.36 | $18.36 | 282,497 |
| 2022-06-28 | $18.90 | $19.01 | $18.54 | $18.57 | $18.57 | 347,296 |
| 2022-06-27 | $18.80 | $18.98 | $18.64 | $18.85 | $18.85 | 408,098 |
| 2022-06-24 | $18.58 | $18.75 | $18.55 | $18.69 | $18.69 | 791,226 |
| 2022-06-23 | $18.52 | $18.63 | $18.41 | $18.53 | $18.53 | 302,317 |
| 2022-06-22 | $18.34 | $18.67 | $18.34 | $18.51 | $18.51 | 370,264 |
| 2022-06-21 | $18.54 | $18.77 | $18.43 | $18.52 | $18.52 | 325,122 |
| 2022-06-17 | $18.16 | $18.47 | $18.16 | $18.26 | $18.26 | 739,791 |
| 2022-06-16 | $18.50 | $18.64 | $18.02 | $18.09 | $18.09 | 474,827 |
| 2022-06-15 | $18.92 | $19.13 | $18.56 | $18.74 | $18.74 | 304,973 |
| 2022-06-14 | $18.75 | $18.96 | $18.47 | $18.81 | $18.81 | 499,744 |
| 2022-06-13 | $19.66 | $19.66 | $18.94 | $19.02 | $18.61 | 609,437 |
| 2022-06-10 | $20.00 | $20.03 | $19.68 | $19.89 | $19.47 | 371,860 |
| 2022-06-09 | $20.37 | $20.50 | $20.04 | $20.08 | $19.65 | 717,906 |
| 2022-06-08 | $20.62 | $20.71 | $20.22 | $20.39 | $19.96 | 559,182 |
| 2022-06-07 | $20.60 | $20.76 | $20.51 | $20.64 | $20.20 | 726,857 |
| 2022-06-06 | $20.80 | $20.86 | $20.61 | $20.65 | $20.21 | 227,575 |
| 2022-06-03 | $20.87 | $20.95 | $20.67 | $20.69 | $20.25 | 243,037 |
| 2022-06-02 | $21.03 | $21.14 | $20.85 | $20.89 | $20.44 | 588,580 |
| 2022-06-01 | $20.76 | $21.13 | $20.72 | $21.04 | $20.59 | 274,747 |
| 2022-05-31 | $20.96 | $21.06 | $20.53 | $20.69 | $20.25 | 347,568 |
| 2022-05-27 | $20.76 | $21.14 | $20.76 | $21.06 | $20.61 | 235,898 |
| 2022-05-26 | $20.46 | $20.80 | $20.46 | $20.63 | $20.15 | 179,571 |
| 2022-05-25 | $20.20 | $20.52 | $20.09 | $20.35 | $19.88 | 227,915 |
| 2022-05-24 | $20.15 | $20.18 | $19.86 | $20.17 | $19.70 | 534,013 |
| 2022-05-23 | $20.23 | $20.36 | $20.03 | $20.21 | $19.74 | 280,991 |
| 2022-05-20 | $20.61 | $20.75 | $19.69 | $20.05 | $19.59 | 796,096 |
| 2022-05-19 | $20.92 | $20.93 | $20.55 | $20.57 | $20.09 | 425,529 |
| 2022-05-18 | $21.59 | $21.63 | $20.93 | $21.01 | $20.52 | 281,277 |
| 2022-05-17 | $21.60 | $21.71 | $21.49 | $21.62 | $21.12 | 156,102 |
| 2022-05-16 | $21.32 | $21.56 | $21.18 | $21.44 | $20.94 | 198,588 |
| 2022-05-13 | $21.08 | $21.42 | $21.02 | $21.33 | $20.84 | 354,619 |
| 2022-05-12 | $21.31 | $21.31 | $20.79 | $21.00 | $20.51 | 531,462 |
| 2022-05-11 | $21.57 | $21.60 | $21.27 | $21.28 | $20.79 | 368,631 |
| 2022-05-10 | $21.18 | $21.70 | $21.18 | $21.59 | $21.09 | 556,013 |
| 2022-05-09 | $21.40 | $21.44 | $20.69 | $21.03 | $20.54 | 703,142 |
| 2022-05-06 | $21.60 | $21.77 | $21.43 | $21.65 | $21.15 | 276,293 |
| 2022-05-05 | $22.11 | $22.11 | $21.26 | $21.64 | $21.14 | 609,629 |
| 2022-05-04 | $21.85 | $22.50 | $21.85 | $22.05 | $21.54 | 567,974 |
| 2022-05-03 | $21.68 | $22.20 | $21.63 | $22.01 | $21.50 | 216,703 |
| 2022-05-02 | $22.37 | $22.46 | $21.42 | $21.69 | $21.19 | 485,134 |
| 2022-04-29 | $22.70 | $22.72 | $22.31 | $22.34 | $21.82 | 364,578 |
| 2022-04-28 | $22.68 | $22.75 | $22.29 | $22.71 | $22.18 | 252,598 |
| 2022-04-27 | $22.50 | $22.72 | $22.47 | $22.55 | $22.03 | 270,091 |
| 2022-04-26 | $23.00 | $23.00 | $22.40 | $22.41 | $21.89 | 264,750 |
| 2022-04-25 | $22.86 | $23.06 | $22.60 | $23.04 | $22.51 | 204,381 |
| 2022-04-22 | $23.37 | $23.39 | $22.85 | $22.92 | $22.39 | 305,822 |
| 2022-04-21 | $23.54 | $23.61 | $23.29 | $23.33 | $22.79 | 157,465 |
| 2022-04-20 | $23.65 | $23.65 | $23.51 | $23.56 | $23.01 | 177,520 |
| 2022-04-19 | $23.41 | $23.59 | $23.40 | $23.54 | $22.99 | 148,466 |
| 2022-04-18 | $23.45 | $23.50 | $23.31 | $23.40 | $22.86 | 229,301 |
| 2022-04-14 | $23.48 | $23.55 | $23.32 | $23.40 | $22.86 | 167,484 |
| 2022-04-13 | $23.21 | $23.49 | $23.21 | $23.48 | $22.94 | 157,987 |
| 2022-04-12 | $23.35 | $23.42 | $23.16 | $23.17 | $22.63 | 209,166 |
| 2022-04-11 | $23.27 | $23.45 | $23.25 | $23.31 | $22.77 | 150,370 |
| 2022-04-08 | $23.31 | $23.46 | $23.31 | $23.36 | $22.82 | 149,862 |
| 2022-04-07 | $23.30 | $23.37 | $23.16 | $23.26 | $22.72 | 158,108 |
| 2022-04-06 | $23.37 | $23.43 | $23.22 | $23.28 | $22.74 | 251,338 |
| 2022-04-05 | $23.33 | $23.50 | $23.32 | $23.39 | $22.85 | 110,781 |
| 2022-04-04 | $23.60 | $23.60 | $23.38 | $23.42 | $22.88 | 184,175 |
| 2022-04-01 | $23.33 | $23.68 | $23.31 | $23.64 | $23.09 | 251,145 |
| 2022-03-31 | $23.38 | $23.49 | $23.29 | $23.29 | $22.75 | 261,657 |
| 2022-03-30 | $23.22 | $23.37 | $23.12 | $23.33 | $22.79 | 171,677 |
| 2022-03-29 | $23.29 | $23.39 | $23.11 | $23.23 | $22.69 | 212,194 |
| 2022-03-28 | $23.18 | $23.18 | $23.02 | $23.17 | $22.63 | 152,798 |
| 2022-03-25 | $22.96 | $23.19 | $22.90 | $23.17 | $22.63 | 158,340 |
| 2022-03-24 | $22.90 | $23.06 | $22.89 | $22.96 | $22.43 | 180,572 |
| 2022-03-23 | $23.03 | $23.10 | $22.86 | $22.87 | $22.34 | 227,559 |
| 2022-03-22 | $22.90 | $23.05 | $22.79 | $23.02 | $22.49 | 221,657 |
| 2022-03-21 | $22.66 | $23.02 | $22.62 | $22.90 | $22.37 | 294,477 |
| 2022-03-18 | $22.59 | $22.80 | $22.39 | $22.62 | $22.10 | 363,160 |
| 2022-03-17 | $22.35 | $22.68 | $22.29 | $22.55 | $22.03 | 239,893 |
| 2022-03-16 | $22.52 | $22.71 | $22.21 | $22.43 | $21.91 | 447,744 |
| 2022-03-15 | $22.67 | $22.75 | $22.36 | $22.40 | $21.88 | 376,057 |
| 2022-03-14 | $22.76 | $22.98 | $22.56 | $22.59 | $22.07 | 400,227 |
| 2022-03-11 | $23.27 | $23.33 | $23.01 | $23.07 | $22.13 | 270,668 |
| 2022-03-10 | $23.04 | $23.25 | $23.03 | $23.13 | $22.19 | 241,283 |
| 2022-03-09 | $23.15 | $23.32 | $23.03 | $23.19 | $22.25 | 301,584 |
| 2022-03-08 | $23.13 | $23.13 | $22.73 | $22.95 | $22.02 | 310,244 |
| 2022-03-07 | $23.29 | $23.37 | $22.47 | $22.99 | $22.06 | 629,365 |
| 2022-03-04 | $23.38 | $23.45 | $23.24 | $23.35 | $22.40 | 276,282 |
| 2022-03-03 | $23.53 | $23.62 | $23.35 | $23.41 | $22.46 | 304,070 |
| 2022-03-02 | $23.14 | $23.66 | $23.14 | $23.51 | $22.56 | 291,205 |
| 2022-03-01 | $23.48 | $23.50 | $23.02 | $23.13 | $22.19 | 290,798 |
| 2022-02-28 | $23.25 | $23.49 | $23.15 | $23.44 | $22.49 | 203,203 |
| 2022-02-25 | $23.05 | $23.43 | $23.05 | $23.40 | $22.45 | 151,956 |
| 2022-02-24 | $22.94 | $23.17 | $22.52 | $23.08 | $22.04 | 371,874 |
| 2022-02-23 | $23.67 | $23.72 | $23.10 | $23.18 | $22.13 | 282,921 |
| 2022-02-22 | $23.97 | $23.99 | $23.38 | $23.56 | $22.50 | 360,671 |
| 2022-02-18 | $24.00 | $24.27 | $23.80 | $23.97 | $22.89 | 512,580 |
| 2022-02-17 | $23.52 | $23.85 | $23.41 | $23.59 | $22.53 | 191,476 |
| 2022-02-16 | $23.45 | $23.58 | $23.43 | $23.56 | $22.50 | 500,727 |
| 2022-02-15 | $23.60 | $23.60 | $23.42 | $23.45 | $22.39 | 189,918 |
| 2022-02-14 | $23.59 | $23.63 | $23.30 | $23.45 | $22.39 | 208,957 |
| 2022-02-11 | $23.66 | $23.80 | $23.52 | $23.60 | $22.54 | 252,685 |
| 2022-02-10 | $23.90 | $23.99 | $23.57 | $23.66 | $22.59 | 163,765 |
| 2022-02-09 | $24.09 | $24.09 | $23.89 | $23.92 | $22.84 | 174,192 |
| 2022-02-08 | $23.93 | $24.09 | $23.92 | $23.92 | $22.84 | 154,206 |
| 2022-02-07 | $23.71 | $24.02 | $23.71 | $23.94 | $22.86 | 208,616 |
| 2022-02-04 | $23.82 | $23.89 | $23.60 | $23.71 | $22.64 | 324,465 |
| 2022-02-03 | $23.87 | $23.98 | $23.78 | $23.81 | $22.74 | 140,354 |
| 2022-02-02 | $23.97 | $24.05 | $23.84 | $24.00 | $22.92 | 193,445 |
| 2022-02-01 | $23.83 | $23.98 | $23.71 | $23.90 | $22.82 | 165,741 |
| 2022-01-31 | $23.45 | $23.87 | $23.40 | $23.86 | $22.78 | 145,917 |
| 2022-01-28 | $23.43 | $23.49 | $23.15 | $23.48 | $22.42 | 154,984 |
| 2022-01-27 | $23.45 | $23.62 | $23.37 | $23.43 | $22.37 | 245,204 |
| 2022-01-26 | $23.52 | $23.71 | $23.18 | $23.32 | $22.27 | 188,834 |
| 2022-01-25 | $22.93 | $23.53 | $22.78 | $23.40 | $22.34 | 287,665 |
| 2022-01-24 | $23.10 | $23.18 | $22.41 | $23.02 | $21.98 | 560,846 |
| 2022-01-21 | $23.70 | $23.74 | $23.35 | $23.38 | $22.33 | 278,764 |
| 2022-01-20 | $24.03 | $24.08 | $23.75 | $23.76 | $22.69 | 217,579 |
| 2022-01-19 | $24.05 | $24.13 | $23.93 | $24.07 | $22.98 | 270,974 |
| 2022-01-18 | $23.88 | $24.12 | $23.71 | $24.00 | $22.92 | 329,490 |
| 2022-01-14 | $23.94 | $24.03 | $23.80 | $23.99 | $22.91 | 266,706 |
| 2022-01-13 | $24.27 | $24.27 | $23.88 | $23.91 | $22.83 | 323,054 |
| 2022-01-12 | $24.24 | $24.36 | $24.14 | $24.27 | $23.18 | 227,304 |
| 2022-01-11 | $23.83 | $24.20 | $23.81 | $24.16 | $23.07 | 245,456 |
| 2022-01-10 | $23.95 | $24.10 | $23.75 | $23.85 | $22.77 | 285,288 |
| 2022-01-07 | $23.85 | $23.94 | $23.74 | $23.91 | $22.83 | 344,038 |
| 2022-01-06 | $23.82 | $24.02 | $23.69 | $23.77 | $22.70 | 327,541 |
| 2022-01-05 | $24.01 | $24.14 | $23.72 | $23.74 | $22.67 | 389,604 |
| 2022-01-04 | $23.57 | $24.01 | $23.52 | $23.94 | $22.86 | 334,513 |
| 2022-01-03 | $23.47 | $23.63 | $23.39 | $23.47 | $22.41 | 190,809 |
| 2021-12-31 | $23.39 | $23.52 | $23.39 | $23.39 | $22.34 | 202,210 |
| 2021-12-30 | $23.30 | $23.55 | $23.30 | $23.32 | $22.27 | 235,840 |
| 2021-12-29 | $23.27 | $23.39 | $23.20 | $23.30 | $22.25 | 265,550 |
| 2021-12-28 | $23.13 | $23.41 | $23.13 | $23.21 | $22.16 | 188,539 |
| 2021-12-27 | $23.18 | $23.25 | $23.03 | $23.19 | $22.14 | 178,463 |
| 2021-12-23 | $22.95 | $23.17 | $22.90 | $23.08 | $22.04 | 334,839 |
| 2021-12-22 | $22.72 | $22.93 | $22.66 | $22.87 | $21.84 | 327,688 |
| 2021-12-21 | $22.51 | $22.79 | $22.51 | $22.64 | $21.62 | 359,505 |
| 2021-12-20 | $22.24 | $22.36 | $21.97 | $22.35 | $21.34 | 592,572 |
| 2021-12-17 | $22.47 | $22.50 | $22.16 | $22.25 | $21.25 | 467,561 |
| 2021-12-16 | $22.83 | $22.92 | $22.33 | $22.43 | $21.42 | 504,356 |
| 2021-12-15 | $22.59 | $22.69 | $22.25 | $22.59 | $21.57 | 343,562 |
| 2021-12-14 | $22.88 | $22.91 | $22.48 | $22.50 | $21.49 | 343,775 |
| 2021-12-13 | $23.19 | $23.38 | $23.05 | $23.26 | $21.81 | 199,148 |
| 2021-12-10 | $23.25 | $23.37 | $23.12 | $23.13 | $21.69 | 173,409 |
| 2021-12-09 | $23.12 | $23.33 | $22.90 | $23.16 | $21.72 | 219,527 |
| 2021-12-08 | $23.26 | $23.45 | $23.14 | $23.16 | $21.72 | 292,446 |
| 2021-12-07 | $23.38 | $23.49 | $23.27 | $23.29 | $21.84 | 190,657 |
| 2021-12-06 | $23.42 | $23.52 | $23.21 | $23.34 | $21.89 | 185,988 |
| 2021-12-03 | $23.87 | $23.94 | $23.66 | $23.78 | $21.83 | 244,585 |
| 2021-12-02 | $23.84 | $24.05 | $23.82 | $23.86 | $21.91 | 182,438 |
| 2021-12-01 | $24.07 | $24.10 | $23.73 | $23.76 | $21.82 | 237,138 |
| 2021-11-30 | $24.00 | $24.04 | $23.78 | $23.85 | $21.90 | 223,762 |
| 2021-11-29 | $24.00 | $24.21 | $23.88 | $24.04 | $22.07 | 358,265 |
| 2021-11-26 | $23.98 | $24.17 | $23.90 | $24.06 | $22.03 | 165,733 |
| 2021-11-24 | $24.27 | $24.33 | $24.18 | $24.23 | $22.18 | 142,348 |
| 2021-11-23 | $24.20 | $24.42 | $24.09 | $24.27 | $22.22 | 362,907 |
| 2021-11-22 | $24.20 | $24.31 | $24.10 | $24.16 | $22.12 | 214,194 |
| 2021-11-19 | $24.38 | $24.43 | $24.01 | $24.10 | $22.06 | 238,067 |
| 2021-11-18 | $24.27 | $24.46 | $24.21 | $24.45 | $22.38 | 194,231 |
| 2021-11-17 | $24.43 | $24.52 | $24.10 | $24.31 | $22.26 | 196,220 |
| 2021-11-16 | $24.51 | $24.54 | $24.42 | $24.48 | $22.41 | 145,497 |
| 2021-11-15 | $24.62 | $24.63 | $24.42 | $24.48 | $22.41 | 170,244 |
| 2021-11-12 | $24.50 | $24.56 | $24.41 | $24.46 | $22.39 | 176,415 |
| 2021-11-11 | $24.34 | $24.59 | $24.34 | $24.49 | $22.42 | 216,781 |
| 2021-11-10 | $24.43 | $24.54 | $24.29 | $24.35 | $22.29 | 127,769 |
| 2021-11-09 | $24.72 | $24.72 | $24.20 | $24.40 | $22.34 | 258,222 |
| 2021-11-08 | $24.18 | $24.74 | $24.18 | $24.72 | $22.63 | 998,368 |
| 2021-11-05 | $23.77 | $24.15 | $23.77 | $24.12 | $22.08 | 333,357 |
| 2021-11-04 | $23.95 | $23.99 | $23.65 | $23.66 | $21.66 | 299,563 |
| 2021-11-03 | $24.00 | $24.10 | $23.78 | $23.84 | $21.83 | 493,335 |
| 2021-11-02 | $23.71 | $23.79 | $23.64 | $23.70 | $21.70 | 210,056 |
| 2021-11-01 | $23.95 | $23.98 | $23.73 | $23.77 | $21.76 | 282,605 |
| 2021-10-29 | $23.76 | $23.96 | $23.76 | $23.84 | $21.83 | 261,803 |
| 2021-10-28 | $23.64 | $23.77 | $23.55 | $23.76 | $21.75 | 203,286 |
| 2021-10-27 | $23.65 | $23.72 | $23.57 | $23.62 | $21.62 | 137,653 |
| 2021-10-26 | $23.71 | $23.76 | $23.57 | $23.63 | $21.63 | 188,432 |
| 2021-10-25 | $23.71 | $23.80 | $23.64 | $23.68 | $21.68 | 239,868 |
| 2021-10-22 | $23.71 | $23.78 | $23.66 | $23.74 | $21.73 | 145,835 |
| 2021-10-21 | $23.71 | $23.74 | $23.59 | $23.69 | $21.69 | 146,760 |
| 2021-10-20 | $23.60 | $23.70 | $23.55 | $23.66 | $21.66 | 177,845 |
| 2021-10-19 | $23.48 | $23.60 | $23.37 | $23.57 | $21.58 | 186,193 |
| 2021-10-18 | $23.25 | $23.48 | $23.24 | $23.41 | $21.43 | 253,587 |
| 2021-10-15 | $23.44 | $23.48 | $23.25 | $23.25 | $21.29 | 181,660 |
| 2021-10-14 | $23.30 | $23.39 | $23.15 | $23.27 | $21.30 | 220,434 |
| 2021-10-13 | $23.18 | $23.28 | $23.04 | $23.23 | $21.27 | 293,686 |
| 2021-10-12 | $22.75 | $23.19 | $22.63 | $23.14 | $21.18 | 301,320 |
| 2021-10-11 | $22.65 | $22.77 | $22.62 | $22.66 | $20.74 | 256,560 |
| 2021-10-08 | $22.50 | $22.67 | $22.48 | $22.62 | $20.71 | 185,203 |
| 2021-10-07 | $22.58 | $22.70 | $22.49 | $22.53 | $20.63 | 205,875 |
| 2021-10-06 | $22.28 | $22.60 | $22.28 | $22.55 | $20.64 | 227,704 |
| 2021-10-05 | $22.66 | $22.66 | $22.40 | $22.42 | $20.53 | 188,846 |
| 2021-10-04 | $22.45 | $22.62 | $22.40 | $22.60 | $20.69 | 201,538 |
| 2021-10-01 | $22.33 | $22.57 | $22.25 | $22.49 | $20.59 | 209,008 |
| 2021-09-30 | $22.40 | $22.48 | $22.21 | $22.21 | $20.33 | 313,705 |
| 2021-09-29 | $22.23 | $22.38 | $22.23 | $22.33 | $20.44 | 177,222 |
| 2021-09-28 | $22.42 | $22.48 | $22.21 | $22.25 | $20.37 | 218,729 |
| 2021-09-27 | $22.30 | $22.50 | $22.27 | $22.42 | $20.53 | 200,489 |
| 2021-09-24 | $22.17 | $22.34 | $22.15 | $22.21 | $20.33 | 212,209 |
| 2021-09-23 | $22.19 | $22.29 | $21.98 | $22.27 | $20.39 | 281,463 |
| 2021-09-22 | $21.91 | $22.21 | $21.90 | $22.10 | $20.23 | 222,557 |
| 2021-09-21 | $22.00 | $22.07 | $21.75 | $21.77 | $19.93 | 248,981 |
| 2021-09-20 | $21.51 | $21.78 | $21.13 | $21.74 | $19.90 | 466,620 |
| 2021-09-17 | $21.81 | $21.91 | $21.59 | $21.59 | $19.77 | 365,278 |
| 2021-09-16 | $22.11 | $22.13 | $21.82 | $21.86 | $20.01 | 223,940 |
| 2021-09-15 | $22.00 | $22.15 | $21.90 | $22.13 | $20.26 | 163,175 |
| 2021-09-14 | $22.00 | $22.27 | $21.99 | $22.06 | $20.20 | 207,859 |
| 2021-09-13 | $22.55 | $22.57 | $22.40 | $22.43 | $20.16 | 279,542 |
| 2021-09-10 | $22.74 | $22.77 | $22.46 | $22.46 | $20.19 | 192,973 |
| 2021-09-09 | $22.51 | $22.74 | $22.48 | $22.64 | $20.35 | 147,385 |
| 2021-09-08 | $22.60 | $22.76 | $22.51 | $22.53 | $20.25 | 170,119 |
| 2021-09-07 | $23.04 | $23.04 | $22.55 | $22.61 | $20.32 | 326,743 |
| 2021-09-03 | $23.01 | $23.18 | $22.88 | $23.04 | $20.71 | 150,202 |
| 2021-09-02 | $22.96 | $23.04 | $22.86 | $22.99 | $20.66 | 222,158 |
| 2021-09-01 | $22.90 | $23.00 | $22.80 | $22.86 | $20.55 | 172,411 |
| 2021-08-31 | $22.93 | $23.00 | $22.77 | $22.80 | $20.49 | 178,833 |
| 2021-08-30 | $23.28 | $23.28 | $22.92 | $22.94 | $20.62 | 165,056 |
| 2021-08-27 | $23.09 | $23.37 | $23.09 | $23.22 | $20.85 | 186,935 |
| 2021-08-26 | $23.10 | $23.20 | $22.99 | $23.05 | $20.70 | 188,854 |
| 2021-08-25 | $23.05 | $23.29 | $22.97 | $23.11 | $20.75 | 189,739 |
| 2021-08-24 | $22.95 | $23.14 | $22.90 | $23.03 | $20.68 | 224,014 |
| 2021-08-23 | $22.91 | $23.05 | $22.78 | $22.93 | $20.59 | 219,768 |
| 2021-08-20 | $22.51 | $22.89 | $22.39 | $22.76 | $20.44 | 248,291 |
| 2021-08-19 | $22.80 | $22.88 | $22.32 | $22.45 | $20.16 | 337,758 |
| 2021-08-18 | $23.13 | $23.23 | $22.93 | $22.96 | $20.62 | 211,087 |
| 2021-08-17 | $23.52 | $23.56 | $23.05 | $23.20 | $20.83 | 221,335 |
| 2021-08-16 | $23.65 | $23.67 | $23.46 | $23.56 | $21.16 | 244,736 |
| 2021-08-13 | $23.73 | $23.75 | $23.45 | $23.70 | $21.28 | 323,124 |
| 2021-08-12 | $23.56 | $23.73 | $23.31 | $23.69 | $21.27 | 204,267 |
| 2021-08-11 | $23.68 | $23.68 | $23.29 | $23.49 | $21.09 | 205,136 |
| 2021-08-10 | $23.34 | $23.63 | $23.26 | $23.53 | $21.13 | 285,751 |
| 2021-08-09 | $23.14 | $23.32 | $23.10 | $23.24 | $20.87 | 273,181 |
| 2021-08-06 | $23.11 | $23.13 | $22.91 | $23.05 | $20.70 | 216,867 |
| 2021-08-05 | $22.64 | $23.07 | $22.56 | $22.96 | $20.62 | 428,188 |
| 2021-08-04 | $22.98 | $23.10 | $22.00 | $22.61 | $20.30 | 685,257 |
| 2021-08-03 | $23.35 | $23.46 | $23.06 | $23.40 | $21.01 | 200,394 |
| 2021-08-02 | $23.40 | $23.50 | $23.23 | $23.35 | $20.97 | 218,616 |
| 2021-07-30 | $23.46 | $23.56 | $23.14 | $23.29 | $20.91 | 253,799 |
| 2021-07-29 | $23.61 | $23.69 | $23.42 | $23.43 | $21.04 | 239,122 |
| 2021-07-28 | $23.50 | $23.65 | $23.40 | $23.60 | $21.19 | 168,647 |
| 2021-07-27 | $23.35 | $23.51 | $23.30 | $23.50 | $21.10 | 153,321 |
| 2021-07-26 | $23.48 | $23.60 | $23.31 | $23.51 | $21.11 | 182,450 |
| 2021-07-23 | $23.47 | $23.51 | $23.30 | $23.40 | $21.01 | 210,071 |
| 2021-07-22 | $23.50 | $23.51 | $23.21 | $23.29 | $20.91 | 190,389 |
| 2021-07-21 | $23.55 | $23.70 | $23.49 | $23.49 | $21.09 | 181,669 |
| 2021-07-20 | $23.03 | $23.50 | $22.98 | $23.43 | $21.04 | 272,172 |
| 2021-07-19 | $23.18 | $23.18 | $22.49 | $22.95 | $20.61 | 409,465 |
| 2021-07-16 | $23.36 | $23.41 | $23.23 | $23.37 | $20.99 | 307,012 |
| 2021-07-15 | $23.42 | $23.61 | $23.25 | $23.28 | $20.91 | 301,103 |
| 2021-07-14 | $23.84 | $23.97 | $23.27 | $23.44 | $21.05 | 338,358 |
| 2021-07-13 | $23.80 | $23.89 | $23.60 | $23.78 | $21.35 | 601,211 |
| 2021-07-12 | $23.36 | $23.84 | $23.27 | $23.82 | $21.39 | 576,017 |
| 2021-07-09 | $22.99 | $23.39 | $22.94 | $23.37 | $20.99 | 476,871 |
| 2021-07-08 | $23.00 | $23.02 | $22.77 | $22.94 | $20.60 | 442,670 |
| 2021-07-07 | $22.95 | $23.26 | $22.77 | $23.18 | $20.82 | 959,655 |
| 2021-07-06 | $22.76 | $23.08 | $22.73 | $22.95 | $20.61 | 622,714 |
| 2021-07-02 | $22.22 | $22.77 | $22.00 | $22.72 | $20.40 | 752,191 |
| 2021-07-01 | $22.22 | $22.65 | $22.14 | $22.18 | $19.92 | 1,017,885 |
| 2021-06-30 | $22.27 | $22.32 | $22.09 | $22.19 | $19.93 | 383,904 |
| 2021-06-29 | $22.34 | $22.47 | $22.01 | $22.24 | $19.97 | 483,948 |
| 2021-06-28 | $22.01 | $22.41 | $21.88 | $22.31 | $20.03 | 642,673 |
| 2021-06-25 | $22.11 | $22.17 | $21.99 | $22.01 | $19.76 | 325,108 |
| 2021-06-24 | $21.97 | $22.14 | $21.89 | $22.09 | $19.84 | 234,392 |
| 2021-06-23 | $21.78 | $21.95 | $21.71 | $21.84 | $19.61 | 483,939 |
| 2021-06-22 | $21.71 | $21.80 | $21.63 | $21.71 | $19.50 | 304,379 |
| 2021-06-21 | $21.67 | $21.81 | $21.59 | $21.72 | $19.50 | 809,174 |
| 2021-06-18 | $22.01 | $22.06 | $21.59 | $21.59 | $19.39 | 502,440 |
| 2021-06-17 | $22.27 | $22.30 | $21.86 | $22.09 | $19.84 | 313,949 |
| 2021-06-16 | $22.18 | $22.39 | $22.17 | $22.28 | $20.01 | 286,048 |
| 2021-06-15 | $22.33 | $22.35 | $22.11 | $22.17 | $19.91 | 192,056 |
| 2021-06-14 | $22.19 | $22.40 | $22.19 | $22.35 | $20.07 | 265,046 |
| 2021-06-11 | $22.55 | $22.74 | $22.54 | $22.64 | $19.96 | 388,044 |
| 2021-06-10 | $22.74 | $22.78 | $22.46 | $22.51 | $19.85 | 442,126 |
| 2021-06-09 | $22.62 | $22.71 | $22.46 | $22.67 | $19.99 | 325,823 |
| 2021-06-08 | $22.70 | $22.77 | $22.61 | $22.62 | $19.95 | 420,309 |
| 2021-06-07 | $22.48 | $22.67 | $22.48 | $22.61 | $19.94 | 256,488 |
| 2021-06-04 | $22.44 | $22.46 | $22.26 | $22.44 | $19.79 | 190,449 |
| 2021-06-03 | $22.35 | $22.46 | $22.29 | $22.31 | $19.67 | 385,775 |
| 2021-06-02 | $22.41 | $22.47 | $22.28 | $22.42 | $19.77 | 282,042 |
| 2021-06-01 | $22.42 | $22.45 | $22.29 | $22.38 | $19.74 | 343,607 |
| 2021-05-28 | $22.35 | $22.35 | $22.21 | $22.32 | $19.68 | 246,746 |
| 2021-05-27 | $22.16 | $22.31 | $22.11 | $22.26 | $19.63 | 255,265 |
| 2021-05-26 | $21.93 | $22.20 | $21.93 | $22.16 | $19.49 | 248,123 |
| 2021-05-25 | $22.24 | $22.24 | $21.93 | $21.93 | $19.29 | 318,202 |
| 2021-05-24 | $22.20 | $22.22 | $22.01 | $22.16 | $19.49 | 277,133 |
| 2021-05-21 | $22.00 | $22.16 | $21.91 | $22.05 | $19.39 | 293,936 |
| 2021-05-20 | $21.95 | $22.08 | $21.85 | $22.04 | $19.38 | 240,962 |
| 2021-05-19 | $21.76 | $22.02 | $21.60 | $22.00 | $19.35 | 310,011 |
| 2021-05-18 | $21.94 | $22.14 | $21.80 | $21.94 | $19.30 | 311,390 |
| 2021-05-17 | $21.82 | $21.97 | $21.44 | $21.87 | $19.23 | 392,954 |
| 2021-05-14 | $21.61 | $21.83 | $21.47 | $21.76 | $19.14 | 249,042 |
| 2021-05-13 | $20.93 | $21.50 | $20.93 | $21.39 | $18.81 | 397,844 |
| 2021-05-12 | $21.68 | $21.70 | $20.80 | $20.86 | $18.35 | 848,033 |
| 2021-05-11 | $21.90 | $21.94 | $21.64 | $21.67 | $19.06 | 581,839 |
| 2021-05-10 | $22.00 | $22.26 | $21.97 | $22.04 | $19.38 | 344,073 |
| 2021-05-07 | $22.00 | $22.16 | $21.93 | $22.00 | $19.35 | 524,071 |
| 2021-05-06 | $21.91 | $22.17 | $21.85 | $22.03 | $19.37 | 632,459 |
| 2021-05-05 | $22.30 | $22.37 | $21.81 | $22.12 | $19.45 | 565,700 |
| 2021-05-04 | $22.23 | $22.32 | $22.07 | $22.15 | $19.48 | 364,551 |
| 2021-05-03 | $22.31 | $22.40 | $22.23 | $22.32 | $19.63 | 266,980 |
| 2021-04-30 | $22.40 | $22.45 | $22.28 | $22.28 | $19.59 | 210,527 |
| 2021-04-29 | $22.36 | $22.46 | $22.28 | $22.41 | $19.71 | 247,508 |
| 2021-04-28 | $22.18 | $22.35 | $22.12 | $22.33 | $19.64 | 249,786 |
| 2021-04-27 | $22.07 | $22.23 | $22.07 | $22.23 | $19.55 | 152,566 |
| 2021-04-26 | $22.14 | $22.24 | $22.06 | $22.07 | $19.41 | 250,244 |
| 2021-04-23 | $22.19 | $22.25 | $22.06 | $22.15 | $19.48 | 195,692 |
| 2021-04-22 | $22.34 | $22.44 | $22.11 | $22.15 | $19.48 | 249,665 |
| 2021-04-21 | $22.22 | $22.40 | $22.17 | $22.34 | $19.65 | 312,430 |
| 2021-04-20 | $22.20 | $22.31 | $22.09 | $22.23 | $19.55 | 513,477 |
| 2021-04-19 | $22.40 | $22.43 | $22.23 | $22.30 | $19.61 | 308,816 |
| 2021-04-16 | $22.32 | $22.39 | $22.20 | $22.38 | $19.68 | 368,841 |
| 2021-04-15 | $22.06 | $22.26 | $21.95 | $22.18 | $19.51 | 366,087 |
| 2021-04-14 | $22.11 | $22.22 | $22.03 | $22.05 | $19.39 | 262,147 |
| 2021-04-13 | $22.23 | $22.31 | $22.05 | $22.24 | $19.56 | 350,613 |
| 2021-04-12 | $22.23 | $22.34 | $22.12 | $22.20 | $19.52 | 388,028 |
| 2021-04-09 | $22.08 | $22.22 | $22.06 | $22.21 | $19.53 | 280,738 |
| 2021-04-08 | $22.21 | $22.22 | $21.97 | $22.13 | $19.46 | 555,684 |
| 2021-04-07 | $21.81 | $22.09 | $21.81 | $22.04 | $19.38 | 431,601 |
| 2021-04-06 | $21.70 | $21.90 | $21.65 | $21.80 | $19.17 | 483,139 |
| 2021-04-05 | $21.51 | $21.74 | $21.47 | $21.68 | $19.07 | 368,045 |
| 2021-04-01 | $21.11 | $21.35 | $21.05 | $21.34 | $18.77 | 236,907 |
| 2021-03-31 | $21.15 | $21.23 | $21.02 | $21.03 | $18.49 | 274,686 |
| 2021-03-30 | $20.90 | $21.23 | $20.90 | $21.16 | $18.61 | 323,740 |
| 2021-03-29 | $20.85 | $21.03 | $20.77 | $20.94 | $18.42 | 290,943 |
| 2021-03-26 | $20.88 | $20.97 | $20.61 | $20.97 | $18.44 | 738,950 |
| 2021-03-25 | $20.76 | $20.94 | $20.36 | $20.81 | $18.30 | 807,012 |
| 2021-03-24 | $21.27 | $21.60 | $20.94 | $20.94 | $18.42 | 843,527 |
| 2021-03-23 | $22.50 | $22.81 | $22.31 | $22.38 | $18.57 | 904,465 |
| 2021-03-22 | $22.39 | $22.51 | $22.26 | $22.50 | $18.67 | 458,948 |
| 2021-03-19 | $22.00 | $22.41 | $21.92 | $22.31 | $18.52 | 487,525 |
| 2021-03-18 | $22.75 | $22.76 | $22.02 | $22.05 | $18.30 | 710,584 |
| 2021-03-17 | $22.75 | $22.87 | $22.63 | $22.76 | $18.89 | 383,206 |
| 2021-03-16 | $22.64 | $22.90 | $22.52 | $22.76 | $18.89 | 442,313 |
| 2021-03-15 | $22.42 | $22.83 | $22.41 | $22.64 | $18.79 | 633,738 |
| 2021-03-12 | $22.24 | $22.43 | $22.09 | $22.42 | $18.61 | 334,027 |
| 2021-03-11 | $22.48 | $22.66 | $22.42 | $22.51 | $18.35 | 566,693 |
| 2021-03-10 | $22.30 | $22.47 | $22.19 | $22.42 | $18.27 | 447,282 |
| 2021-03-09 | $22.13 | $22.41 | $21.96 | $22.13 | $18.04 | 484,590 |
| 2021-03-08 | $21.80 | $22.19 | $21.72 | $22.01 | $17.94 | 400,799 |
| 2021-03-05 | $21.85 | $21.95 | $21.54 | $21.80 | $17.77 | 637,527 |
| 2021-03-04 | $21.98 | $22.12 | $21.75 | $21.83 | $17.79 | 558,124 |
| 2021-03-03 | $21.99 | $22.20 | $21.80 | $22.04 | $17.96 | 589,342 |
| 2021-03-02 | $21.91 | $22.26 | $21.82 | $22.11 | $18.02 | 762,426 |
| 2021-03-01 | $22.15 | $22.20 | $21.84 | $21.92 | $17.86 | 562,437 |
| 2021-02-26 | $21.81 | $21.97 | $21.55 | $21.74 | $17.72 | 540,626 |
| 2021-02-25 | $21.70 | $21.86 | $21.50 | $21.65 | $17.64 | 616,166 |
| 2021-02-24 | $21.85 | $21.99 | $21.68 | $21.74 | $17.68 | 652,169 |
| 2021-02-23 | $21.50 | $21.71 | $21.27 | $21.70 | $17.64 | 718,805 |
| 2021-02-22 | $21.55 | $21.75 | $21.44 | $21.50 | $17.48 | 1,320,052 |
| 2021-02-19 | $21.45 | $21.66 | $21.35 | $21.63 | $17.59 | 2,939,857 |
| 2021-02-18 | $22.60 | $22.60 | $22.05 | $22.19 | $18.04 | 864,135 |
| 2021-02-17 | $21.55 | $21.85 | $21.42 | $21.72 | $17.66 | 372,290 |
| 2021-02-16 | $21.63 | $21.65 | $21.36 | $21.53 | $17.51 | 298,280 |
| 2021-02-12 | $21.45 | $21.57 | $21.32 | $21.55 | $17.52 | 165,092 |
| 2021-02-11 | $21.50 | $21.86 | $21.45 | $21.46 | $17.45 | 353,792 |
| 2021-02-10 | $21.41 | $21.71 | $21.41 | $21.59 | $17.56 | 288,027 |
| 2021-02-09 | $21.50 | $21.59 | $21.11 | $21.23 | $17.26 | 360,063 |
| 2021-02-08 | $21.84 | $21.90 | $21.47 | $21.59 | $17.56 | 261,687 |
| 2021-02-05 | $21.50 | $21.83 | $21.46 | $21.72 | $17.66 | 318,384 |
| 2021-02-04 | $21.26 | $21.63 | $21.22 | $21.45 | $17.44 | 311,786 |
| 2021-02-03 | $21.13 | $21.23 | $20.97 | $21.18 | $17.22 | 202,070 |
| 2021-02-02 | $20.85 | $21.29 | $20.78 | $21.06 | $17.12 | 261,691 |
| 2021-02-01 | $20.62 | $20.74 | $20.41 | $20.69 | $16.82 | 239,124 |
| 2021-01-29 | $20.60 | $20.65 | $20.16 | $20.46 | $16.64 | 475,380 |
| 2021-01-28 | $20.60 | $20.79 | $20.55 | $20.70 | $16.83 | 299,046 |
| 2021-01-27 | $21.07 | $21.12 | $20.59 | $20.61 | $16.76 | 288,543 |
| 2021-01-26 | $21.14 | $21.45 | $20.99 | $21.09 | $17.15 | 359,651 |
| 2021-01-25 | $21.00 | $21.36 | $20.86 | $21.10 | $17.16 | 422,662 |
| 2021-01-22 | $21.05 | $21.05 | $20.90 | $20.94 | $17.03 | 230,701 |
| 2021-01-21 | $21.20 | $21.28 | $21.04 | $21.11 | $17.17 | 193,685 |
| 2021-01-20 | $21.24 | $21.25 | $20.98 | $21.16 | $17.21 | 217,592 |
| 2021-01-19 | $21.19 | $21.29 | $21.04 | $21.09 | $17.15 | 265,192 |
| 2021-01-15 | $20.81 | $21.15 | $20.70 | $20.99 | $17.07 | 335,804 |
| 2021-01-14 | $20.75 | $20.91 | $20.69 | $20.76 | $16.88 | 200,859 |
| 2021-01-13 | $20.72 | $20.95 | $20.63 | $20.71 | $16.84 | 146,529 |
| 2021-01-12 | $20.66 | $20.81 | $20.43 | $20.64 | $16.78 | 216,448 |
| 2021-01-11 | $20.80 | $20.92 | $20.59 | $20.66 | $16.80 | 236,066 |
| 2021-01-08 | $21.01 | $21.09 | $20.65 | $20.89 | $16.99 | 483,556 |
| 2021-01-07 | $21.03 | $21.22 | $20.83 | $20.97 | $17.05 | 257,796 |
| 2021-01-06 | $20.86 | $21.00 | $20.72 | $20.85 | $16.95 | 295,538 |
| 2021-01-05 | $20.65 | $20.89 | $20.65 | $20.71 | $16.84 | 234,124 |
| 2021-01-04 | $20.85 | $20.85 | $20.33 | $20.62 | $16.77 | 242,205 |
| 2020-12-31 | $20.71 | $20.89 | $20.55 | $20.75 | $16.87 | 203,697 |
| 2020-12-30 | $20.74 | $20.90 | $20.68 | $20.68 | $16.82 | 242,051 |
| 2020-12-29 | $20.70 | $20.81 | $20.60 | $20.74 | $16.86 | 156,202 |
| 2020-12-28 | $20.71 | $20.81 | $20.58 | $20.58 | $16.73 | 224,711 |
| 2020-12-24 | $20.78 | $20.79 | $20.52 | $20.70 | $16.83 | 92,413 |
| 2020-12-23 | $20.58 | $20.76 | $20.58 | $20.65 | $16.79 | 111,224 |
| 2020-12-22 | $20.48 | $20.65 | $20.40 | $20.50 | $16.67 | 208,506 |
| 2020-12-21 | $20.63 | $20.82 | $20.48 | $20.50 | $16.67 | 220,880 |
| 2020-12-18 | $20.65 | $20.76 | $20.15 | $20.67 | $16.81 | 432,198 |
| 2020-12-17 | $20.71 | $20.91 | $20.59 | $20.75 | $16.87 | 426,674 |
| 2020-12-16 | $20.60 | $20.80 | $20.47 | $20.77 | $16.89 | 273,396 |
| 2020-12-15 | $20.51 | $20.80 | $20.49 | $20.58 | $16.73 | 327,324 |
| 2020-12-14 | $20.72 | $20.80 | $20.40 | $20.50 | $16.67 | 246,896 |
| 2020-12-11 | $20.75 | $20.98 | $20.62 | $20.95 | $16.70 | 309,641 |
| 2020-12-10 | $20.69 | $20.90 | $20.54 | $20.87 | $16.64 | 313,649 |
| 2020-12-09 | $21.05 | $21.08 | $20.68 | $20.81 | $16.59 | 452,693 |
| 2020-12-08 | $21.11 | $21.29 | $20.98 | $21.04 | $16.77 | 246,924 |
| 2020-12-07 | $21.27 | $21.38 | $20.92 | $21.12 | $16.84 | 335,181 |
| 2020-12-04 | $21.18 | $21.57 | $21.15 | $21.24 | $16.93 | 409,421 |
| 2020-12-03 | $21.03 | $21.16 | $20.91 | $21.16 | $16.87 | 571,855 |
| 2020-12-02 | $20.96 | $21.19 | $20.90 | $21.03 | $16.76 | 187,714 |
| 2020-12-01 | $20.80 | $21.26 | $20.69 | $21.05 | $16.78 | 349,751 |
| 2020-11-30 | $20.75 | $20.91 | $20.54 | $20.61 | $16.43 | 387,495 |
| 2020-11-27 | $20.71 | $20.97 | $20.58 | $20.75 | $16.54 | 114,589 |
| 2020-11-25 | $20.75 | $21.03 | $20.66 | $20.78 | $16.49 | 325,788 |
| 2020-11-24 | $20.55 | $21.07 | $20.37 | $20.77 | $16.48 | 421,440 |
| 2020-11-23 | $20.05 | $20.33 | $20.00 | $20.30 | $16.11 | 226,025 |
| 2020-11-20 | $20.00 | $20.00 | $19.83 | $19.92 | $15.80 | 195,586 |
| 2020-11-19 | $19.83 | $20.05 | $19.83 | $19.95 | $15.83 | 201,642 |
| 2020-11-18 | $19.95 | $20.19 | $19.75 | $19.77 | $15.68 | 372,336 |
| 2020-11-17 | $19.64 | $19.93 | $19.62 | $19.87 | $15.76 | 151,956 |
| 2020-11-16 | $19.69 | $19.92 | $19.58 | $19.77 | $15.68 | 416,528 |
| 2020-11-13 | $19.01 | $19.43 | $19.00 | $19.39 | $15.38 | 292,177 |
| 2020-11-12 | $19.14 | $19.14 | $18.93 | $18.97 | $15.05 | 201,457 |
| 2020-11-11 | $19.48 | $19.52 | $19.12 | $19.21 | $15.24 | 287,010 |
| 2020-11-10 | $18.87 | $19.52 | $18.82 | $19.43 | $15.42 | 261,366 |
| 2020-11-09 | $18.95 | $19.00 | $18.62 | $18.83 | $14.94 | 490,668 |
| 2020-11-06 | $18.45 | $18.50 | $18.10 | $18.28 | $14.50 | 379,770 |
| 2020-11-05 | $17.60 | $18.47 | $17.50 | $18.20 | $14.44 | 438,898 |
| 2020-11-04 | $16.91 | $17.38 | $16.59 | $17.26 | $13.69 | 252,905 |
| 2020-11-03 | $16.71 | $17.05 | $16.68 | $17.01 | $13.50 | 260,003 |
| 2020-11-02 | $16.60 | $17.02 | $16.60 | $16.67 | $13.23 | 310,236 |
| 2020-10-30 | $16.38 | $16.47 | $16.16 | $16.46 | $13.06 | 243,796 |
| 2020-10-29 | $16.35 | $16.49 | $16.12 | $16.45 | $13.05 | 324,451 |
| 2020-10-28 | $16.62 | $16.66 | $16.30 | $16.31 | $12.94 | 517,465 |
| 2020-10-27 | $16.78 | $16.85 | $16.70 | $16.80 | $13.33 | 213,152 |
| 2020-10-26 | $16.76 | $16.78 | $16.60 | $16.71 | $13.26 | 409,663 |
| 2020-10-23 | $16.79 | $16.94 | $16.75 | $16.90 | $13.41 | 174,765 |
| 2020-10-22 | $16.72 | $16.79 | $16.62 | $16.73 | $13.27 | 284,569 |
| 2020-10-21 | $16.83 | $16.89 | $16.68 | $16.76 | $13.30 | 242,250 |
| 2020-10-20 | $16.94 | $17.02 | $16.81 | $16.82 | $13.34 | 259,366 |
| 2020-10-19 | $17.37 | $17.37 | $16.87 | $16.88 | $13.39 | 204,278 |
| 2020-10-16 | $17.35 | $17.35 | $17.17 | $17.25 | $13.69 | 224,043 |
| 2020-10-15 | $17.48 | $17.50 | $17.32 | $17.38 | $13.79 | 260,841 |
| 2020-10-14 | $17.25 | $17.48 | $17.22 | $17.46 | $13.85 | 507,502 |
| 2020-10-13 | $17.30 | $17.37 | $17.20 | $17.24 | $13.68 | 225,758 |
| 2020-10-12 | $17.35 | $17.35 | $17.20 | $17.29 | $13.72 | 168,048 |
| 2020-10-09 | $17.29 | $17.39 | $17.15 | $17.29 | $13.72 | 201,570 |
| 2020-10-08 | $17.12 | $17.28 | $17.06 | $17.23 | $13.67 | 141,983 |
| 2020-10-07 | $17.10 | $17.25 | $17.03 | $17.16 | $13.61 | 175,668 |
| 2020-10-06 | $17.34 | $17.37 | $17.03 | $17.03 | $13.51 | 310,269 |
| 2020-10-05 | $17.30 | $17.47 | $17.20 | $17.25 | $13.69 | 207,140 |
| 2020-10-02 | $17.17 | $17.38 | $17.06 | $17.35 | $13.76 | 168,075 |
| 2020-10-01 | $17.21 | $17.35 | $17.15 | $17.32 | $13.74 | 237,733 |
| 2020-09-30 | $16.97 | $17.27 | $16.97 | $17.21 | $13.65 | 317,117 |
| 2020-09-29 | $17.16 | $17.32 | $17.02 | $17.03 | $13.51 | 195,124 |
| 2020-09-28 | $17.01 | $17.34 | $16.94 | $17.19 | $13.64 | 261,714 |
| 2020-09-25 | $16.46 | $16.85 | $16.45 | $16.85 | $13.37 | 211,583 |
| 2020-09-24 | $16.50 | $16.69 | $16.32 | $16.46 | $13.06 | 327,394 |
| 2020-09-23 | $17.20 | $17.27 | $16.50 | $16.55 | $13.13 | 446,250 |
| 2020-09-22 | $16.90 | $17.16 | $16.87 | $17.13 | $13.59 | 406,501 |
| 2020-09-21 | $16.60 | $16.87 | $16.55 | $16.79 | $13.32 | 397,407 |
| 2020-09-18 | $16.97 | $17.12 | $16.80 | $16.88 | $13.39 | 310,377 |
| 2020-09-17 | $16.80 | $17.02 | $16.73 | $16.93 | $13.43 | 344,139 |
| 2020-09-16 | $17.12 | $17.20 | $16.97 | $17.02 | $13.50 | 451,887 |
| 2020-09-15 | $17.12 | $17.23 | $17.02 | $17.06 | $13.53 | 286,105 |
| 2020-09-14 | $17.16 | $17.24 | $17.00 | $17.11 | $13.57 | 339,671 |
| 2020-09-11 | $17.20 | $17.44 | $17.12 | $17.37 | $13.46 | 351,714 |
| 2020-09-10 | $17.01 | $17.19 | $16.99 | $17.12 | $13.26 | 343,665 |
| 2020-09-09 | $17.05 | $17.28 | $16.91 | $16.99 | $13.16 | 499,346 |
| 2020-09-08 | $16.84 | $17.10 | $16.54 | $16.95 | $13.13 | 848,522 |
| 2020-09-04 | $17.28 | $17.40 | $16.81 | $16.91 | $13.10 | 668,454 |
| 2020-09-03 | $17.45 | $17.60 | $17.15 | $17.22 | $13.34 | 713,688 |
| 2020-09-02 | $17.43 | $17.68 | $17.40 | $17.54 | $13.59 | 701,037 |
| 2020-09-01 | $17.60 | $17.61 | $17.38 | $17.41 | $13.49 | 895,627 |
| 2020-08-31 | $17.48 | $17.71 | $17.42 | $17.60 | $13.64 | 471,130 |
| 2020-08-28 | $17.31 | $17.54 | $17.28 | $17.41 | $13.49 | 888,894 |
| 2020-08-27 | $17.40 | $17.55 | $17.26 | $17.30 | $13.40 | 601,010 |
| 2020-08-26 | $17.66 | $17.73 | $17.41 | $17.50 | $13.56 | 458,677 |
| 2020-08-25 | $18.03 | $18.04 | $17.67 | $17.68 | $13.70 | 359,857 |
| 2020-08-24 | $17.89 | $18.10 | $17.71 | $18.03 | $13.97 | 377,137 |
| 2020-08-21 | $17.76 | $17.81 | $17.54 | $17.81 | $13.80 | 674,318 |
| 2020-08-20 | $17.95 | $17.95 | $17.71 | $17.81 | $13.80 | 343,519 |
| 2020-08-19 | $17.89 | $18.12 | $17.73 | $18.01 | $13.95 | 532,204 |
| 2020-08-18 | $17.87 | $18.01 | $17.64 | $17.92 | $13.88 | 476,880 |
| 2020-08-17 | $18.00 | $18.09 | $17.82 | $17.91 | $13.88 | 469,892 |
| 2020-08-14 | $18.18 | $18.18 | $17.85 | $18.00 | $13.95 | 630,330 |
| 2020-08-13 | $18.17 | $18.27 | $18.10 | $18.12 | $14.04 | 341,675 |
| 2020-08-12 | $18.54 | $18.58 | $18.25 | $18.32 | $14.19 | 294,599 |
| 2020-08-11 | $18.60 | $18.82 | $18.21 | $18.29 | $14.17 | 684,929 |
| 2020-08-10 | $18.25 | $18.63 | $18.18 | $18.48 | $14.32 | 424,546 |
| 2020-08-07 | $18.02 | $18.28 | $18.02 | $18.26 | $14.15 | 354,062 |
| 2020-08-06 | $17.90 | $18.09 | $17.68 | $18.07 | $14.00 | 735,698 |
| 2020-08-05 | $17.98 | $18.15 | $17.38 | $17.65 | $13.68 | 717,113 |
| 2020-08-04 | $17.37 | $17.71 | $17.35 | $17.65 | $13.68 | 391,144 |
| 2020-08-03 | $17.03 | $17.41 | $16.98 | $17.27 | $13.38 | 348,655 |
| 2020-07-31 | $17.20 | $17.28 | $17.00 | $17.04 | $13.20 | 289,525 |
| 2020-07-30 | $17.06 | $17.16 | $16.97 | $17.12 | $13.26 | 375,579 |
| 2020-07-29 | $16.85 | $17.18 | $16.79 | $17.10 | $13.25 | 1,038,509 |
| 2020-07-28 | $16.83 | $16.99 | $16.74 | $16.89 | $13.09 | 334,157 |
| 2020-07-27 | $17.06 | $17.08 | $16.85 | $16.90 | $13.09 | 357,335 |
| 2020-07-24 | $17.10 | $17.11 | $16.74 | $17.01 | $13.18 | 502,539 |
| 2020-07-23 | $17.17 | $17.26 | $16.92 | $17.02 | $13.19 | 539,383 |
| 2020-07-22 | $16.85 | $16.90 | $16.81 | $16.87 | $13.07 | 278,282 |
| 2020-07-21 | $16.49 | $16.84 | $16.49 | $16.80 | $13.02 | 337,531 |
| 2020-07-20 | $16.70 | $16.73 | $16.41 | $16.46 | $12.75 | 230,673 |
| 2020-07-17 | $16.66 | $16.80 | $16.61 | $16.67 | $12.92 | 175,397 |
| 2020-07-16 | $16.42 | $16.80 | $16.42 | $16.60 | $12.86 | 229,340 |
| 2020-07-15 | $16.37 | $16.62 | $16.31 | $16.54 | $12.82 | 234,375 |
| 2020-07-14 | $15.85 | $16.28 | $15.76 | $16.24 | $12.58 | 373,172 |
| 2020-07-13 | $15.91 | $16.13 | $15.73 | $15.95 | $12.36 | 272,182 |
| 2020-07-10 | $15.66 | $15.97 | $15.65 | $15.83 | $12.27 | 296,757 |
| 2020-07-09 | $15.84 | $15.88 | $15.53 | $15.68 | $12.15 | 392,363 |
| 2020-07-08 | $15.87 | $16.11 | $15.83 | $15.85 | $12.28 | 413,840 |
| 2020-07-07 | $16.19 | $16.19 | $15.90 | $15.94 | $12.35 | 427,127 |
| 2020-07-06 | $16.55 | $16.55 | $16.12 | $16.26 | $12.60 | 325,638 |
| 2020-07-02 | $16.60 | $16.80 | $16.25 | $16.33 | $12.65 | 279,465 |
| 2020-07-01 | $16.53 | $16.76 | $16.30 | $16.42 | $12.72 | 349,157 |
| 2020-06-30 | $16.27 | $16.66 | $16.27 | $16.49 | $12.78 | 365,817 |
| 2020-06-29 | $16.22 | $16.46 | $16.17 | $16.35 | $12.67 | 173,984 |
| 2020-06-26 | $16.48 | $16.51 | $16.12 | $16.16 | $12.52 | 263,899 |
| 2020-06-25 | $16.47 | $16.72 | $16.36 | $16.59 | $12.85 | 262,683 |
| 2020-06-24 | $16.72 | $16.75 | $16.25 | $16.51 | $12.79 | 633,836 |
| 2020-06-23 | $17.06 | $17.17 | $17.00 | $17.00 | $13.17 | 506,356 |
| 2020-06-22 | $17.05 | $17.13 | $16.85 | $16.91 | $13.10 | 291,084 |
| 2020-06-19 | $17.33 | $17.51 | $17.01 | $17.16 | $13.30 | 312,811 |
| 2020-06-18 | $17.25 | $17.45 | $17.17 | $17.24 | $13.36 | 247,237 |
| 2020-06-17 | $17.85 | $17.93 | $17.23 | $17.37 | $13.46 | 278,915 |
| 2020-06-16 | $17.83 | $18.13 | $17.55 | $17.78 | $13.78 | 346,108 |
| 2020-06-15 | $17.15 | $17.58 | $17.05 | $17.51 | $13.57 | 460,523 |
| 2020-06-12 | $17.70 | $17.87 | $17.09 | $17.60 | $13.64 | 417,073 |
| 2020-06-11 | $18.10 | $18.13 | $17.34 | $17.68 | $13.20 | 630,611 |
| 2020-06-10 | $19.42 | $19.54 | $18.37 | $18.77 | $14.02 | 649,079 |
| 2020-06-09 | $19.31 | $19.46 | $19.05 | $19.42 | $14.50 | 440,562 |
| 2020-06-08 | $19.09 | $19.57 | $19.09 | $19.51 | $14.57 | 592,648 |
| 2020-06-05 | $19.08 | $19.51 | $18.89 | $19.09 | $14.26 | 448,800 |
| 2020-06-04 | $18.74 | $18.88 | $18.55 | $18.85 | $14.08 | 317,970 |
| 2020-06-03 | $18.71 | $18.89 | $18.71 | $18.85 | $14.08 | 477,842 |
| 2020-06-02 | $18.60 | $18.85 | $18.57 | $18.68 | $13.95 | 593,842 |
| 2020-06-01 | $18.40 | $18.74 | $18.33 | $18.60 | $13.89 | 257,375 |
| 2020-05-29 | $18.30 | $18.50 | $18.06 | $18.40 | $13.74 | 343,151 |
| 2020-05-28 | $18.89 | $18.89 | $18.20 | $18.34 | $13.70 | 330,309 |
| 2020-05-27 | $18.95 | $18.98 | $18.39 | $18.70 | $13.97 | 206,185 |
| 2020-05-26 | $18.45 | $18.71 | $18.37 | $18.56 | $13.86 | 284,109 |
| 2020-05-22 | $18.00 | $18.12 | $17.81 | $18.00 | $13.44 | 279,467 |
| 2020-05-21 | $17.55 | $18.00 | $17.55 | $17.90 | $13.37 | 254,076 |
| 2020-05-20 | $17.62 | $17.80 | $17.52 | $17.66 | $13.19 | 238,665 |
| 2020-05-19 | $17.30 | $17.76 | $17.30 | $17.44 | $13.02 | 352,958 |
| 2020-05-18 | $17.72 | $17.96 | $17.18 | $17.40 | $12.99 | 483,430 |
| 2020-05-15 | $16.83 | $17.33 | $16.82 | $17.16 | $12.81 | 375,380 |
| 2020-05-14 | $16.67 | $17.06 | $16.43 | $17.01 | $12.70 | 421,542 |
| 2020-05-13 | $16.75 | $16.98 | $16.45 | $16.90 | $12.62 | 822,193 |
| 2020-05-12 | $16.89 | $16.96 | $16.64 | $16.82 | $12.56 | 257,222 |
| 2020-05-11 | $16.74 | $17.05 | $16.66 | $16.87 | $12.60 | 260,797 |
| 2020-05-08 | $16.69 | $16.93 | $16.65 | $16.83 | $12.57 | 260,549 |
| 2020-05-07 | $16.59 | $16.95 | $16.44 | $16.57 | $12.37 | 465,306 |
| 2020-05-06 | $16.04 | $16.57 | $15.87 | $16.37 | $12.22 | 460,535 |
| 2020-05-05 | $15.64 | $16.30 | $15.64 | $15.99 | $11.94 | 596,078 |
| 2020-05-04 | $15.80 | $15.85 | $15.38 | $15.49 | $11.57 | 475,112 |
| 2020-05-01 | $15.99 | $16.14 | $15.55 | $16.01 | $11.96 | 403,750 |
| 2020-04-30 | $16.85 | $16.85 | $16.21 | $16.46 | $12.29 | 379,262 |
| 2020-04-29 | $16.92 | $17.15 | $16.78 | $16.85 | $12.58 | 375,688 |
| 2020-04-28 | $16.96 | $17.25 | $16.47 | $16.49 | $12.31 | 640,591 |
| 2020-04-27 | $16.01 | $16.74 | $16.01 | $16.50 | $12.32 | 830,711 |
| 2020-04-24 | $15.39 | $15.92 | $15.25 | $15.82 | $11.81 | 760,050 |
| 2020-04-23 | $14.89 | $15.34 | $14.87 | $15.20 | $11.35 | 425,394 |
| 2020-04-22 | $15.09 | $15.38 | $14.81 | $14.90 | $11.13 | 434,703 |
| 2020-04-21 | $15.00 | $15.47 | $14.84 | $14.95 | $11.16 | 603,540 |
| 2020-04-20 | $15.22 | $15.66 | $15.04 | $15.15 | $11.31 | 1,087,868 |
| 2020-04-17 | $15.65 | $16.48 | $15.37 | $15.56 | $11.62 | 772,220 |
| 2020-04-16 | $15.05 | $15.25 | $14.33 | $15.00 | $11.20 | 555,766 |
| 2020-04-15 | $15.07 | $15.23 | $14.12 | $14.41 | $10.76 | 768,066 |
| 2020-04-14 | $15.49 | $15.67 | $14.79 | $15.16 | $11.32 | 606,960 |
| 2020-04-13 | $15.81 | $16.03 | $14.90 | $15.10 | $11.09 | 1,469,466 |
| 2020-04-09 | $15.57 | $16.29 | $15.15 | $15.84 | $11.64 | 1,082,764 |
| 2020-04-08 | $13.63 | $15.10 | $13.63 | $14.48 | $10.64 | 873,029 |
| 2020-04-07 | $13.29 | $14.24 | $13.09 | $13.40 | $9.84 | 860,775 |
| 2020-04-06 | $12.77 | $13.67 | $12.61 | $12.72 | $9.35 | 792,280 |
| 2020-04-03 | $13.12 | $13.25 | $12.25 | $12.57 | $9.23 | 794,186 |
| 2020-04-02 | $13.08 | $13.27 | $12.65 | $12.82 | $9.42 | 659,664 |
| 2020-04-01 | $13.45 | $13.55 | $12.97 | $13.18 | $9.68 | 767,439 |
| 2020-03-31 | $14.36 | $14.58 | $13.81 | $13.92 | $10.23 | 695,317 |
| 2020-03-30 | $14.63 | $14.67 | $13.88 | $14.29 | $10.50 | 716,693 |
| 2020-03-27 | $14.48 | $15.57 | $13.27 | $14.73 | $10.82 | 769,661 |
| 2020-03-26 | $13.50 | $16.54 | $13.48 | $14.91 | $10.95 | 1,122,963 |
| 2020-03-25 | $12.73 | $15.33 | $12.55 | $13.51 | $9.93 | 1,428,943 |
| 2020-03-24 | $11.86 | $13.63 | $11.86 | $12.52 | $9.20 | 889,231 |
| 2020-03-23 | $13.48 | $13.58 | $11.25 | $11.30 | $8.30 | 1,948,926 |
| 2020-03-20 | $13.95 | $14.75 | $12.82 | $13.52 | $9.93 | 1,158,011 |
| 2020-03-19 | $12.82 | $14.35 | $11.53 | $13.87 | $10.19 | 1,564,009 |
| 2020-03-18 | $14.26 | $14.55 | $12.53 | $12.92 | $9.49 | 1,800,668 |
| 2020-03-17 | $16.99 | $16.99 | $14.45 | $14.95 | $10.98 | 1,899,665 |
| 2020-03-16 | $16.00 | $17.21 | $14.40 | $16.71 | $12.28 | 1,009,615 |
| 2020-03-13 | $17.93 | $18.49 | $17.93 | $18.47 | $13.57 | 1,080,447 |
| 2020-03-12 | $17.90 | $17.90 | $15.93 | $17.28 | $12.70 | 1,628,407 |
| 2020-03-11 | $19.75 | $19.79 | $19.02 | $19.37 | $13.90 | 706,448 |
| 2020-03-10 | $20.85 | $21.01 | $19.40 | $20.00 | $14.35 | 1,012,392 |
| 2020-03-09 | $20.56 | $20.98 | $20.01 | $20.55 | $14.75 | 615,427 |
| 2020-03-06 | $21.90 | $21.99 | $21.31 | $21.73 | $15.59 | 649,140 |
| 2020-03-05 | $22.14 | $22.37 | $21.94 | $22.27 | $15.98 | 491,387 |
| 2020-03-04 | $22.36 | $22.60 | $22.07 | $22.27 | $15.98 | 273,556 |
| 2020-03-03 | $22.21 | $22.56 | $21.96 | $22.00 | $15.79 | 858,494 |
| 2020-03-02 | $21.02 | $22.23 | $21.02 | $22.13 | $15.88 | 716,722 |
| 2020-02-28 | $21.19 | $21.34 | $20.62 | $20.94 | $15.03 | 1,353,660 |
| 2020-02-27 | $21.55 | $21.96 | $21.15 | $21.59 | $15.49 | 923,039 |
| 2020-02-26 | $21.76 | $22.23 | $21.76 | $21.86 | $15.64 | 506,110 |
| 2020-02-25 | $22.81 | $22.85 | $21.56 | $21.81 | $15.61 | 761,587 |
| 2020-02-24 | $22.78 | $23.01 | $22.53 | $22.81 | $16.32 | 357,761 |
| 2020-02-21 | $23.00 | $23.26 | $22.93 | $23.03 | $16.48 | 446,220 |
| 2020-02-20 | $23.10 | $23.67 | $23.01 | $23.28 | $16.66 | 570,703 |
| 2020-02-19 | $22.74 | $22.75 | $22.49 | $22.65 | $16.21 | 243,873 |
| 2020-02-18 | $22.70 | $22.76 | $22.67 | $22.69 | $16.24 | 173,578 |
| 2020-02-14 | $22.47 | $22.67 | $22.47 | $22.67 | $16.22 | 190,313 |
| 2020-02-13 | $22.41 | $22.55 | $22.41 | $22.48 | $16.09 | 112,367 |
| 2020-02-12 | $22.50 | $22.55 | $22.40 | $22.45 | $16.07 | 138,716 |
| 2020-02-11 | $22.45 | $22.53 | $22.39 | $22.51 | $16.11 | 196,066 |
| 2020-02-10 | $22.08 | $22.45 | $22.08 | $22.45 | $16.07 | 297,805 |
| 2020-02-07 | $22.05 | $22.14 | $22.03 | $22.08 | $15.80 | 185,153 |
| 2020-02-06 | $22.05 | $22.10 | $22.02 | $22.06 | $15.79 | 99,574 |
| 2020-02-05 | $21.94 | $22.10 | $21.94 | $22.04 | $15.77 | 166,903 |
| 2020-02-04 | $21.78 | $22.00 | $21.68 | $21.91 | $15.68 | 184,379 |
| 2020-02-03 | $21.66 | $21.79 | $21.64 | $21.75 | $15.57 | 223,490 |
| 2020-01-31 | $21.72 | $21.74 | $21.53 | $21.58 | $15.44 | 144,272 |
| 2020-01-30 | $21.73 | $22.16 | $21.67 | $21.77 | $15.58 | 83,561 |
| 2020-01-29 | $21.68 | $21.78 | $21.65 | $21.66 | $15.50 | 165,008 |
| 2020-01-28 | $21.65 | $21.72 | $21.54 | $21.63 | $15.48 | 151,126 |
| 2020-01-27 | $21.65 | $21.70 | $21.50 | $21.64 | $15.49 | 160,861 |
| 2020-01-24 | $21.94 | $21.99 | $21.65 | $21.66 | $15.50 | 187,488 |
| 2020-01-23 | $21.85 | $21.97 | $21.81 | $21.87 | $15.65 | 190,642 |
| 2020-01-22 | $21.91 | $21.93 | $21.82 | $21.82 | $15.62 | 151,206 |
| 2020-01-21 | $21.93 | $21.95 | $21.83 | $21.91 | $15.68 | 193,995 |
| 2020-01-17 | $22.02 | $22.10 | $21.89 | $21.90 | $15.67 | 173,404 |
| 2020-01-16 | $21.84 | $22.07 | $21.80 | $21.97 | $15.72 | 263,136 |
| 2020-01-15 | $21.84 | $21.91 | $21.76 | $21.79 | $15.59 | 271,090 |
| 2020-01-14 | $21.80 | $21.83 | $21.76 | $21.82 | $15.62 | 118,610 |
| 2020-01-13 | $21.81 | $22.00 | $21.70 | $21.81 | $15.61 | 259,719 |
| 2020-01-10 | $21.75 | $21.83 | $21.73 | $21.77 | $15.58 | 126,013 |
| 2020-01-09 | $21.82 | $21.84 | $21.73 | $21.75 | $15.57 | 165,283 |
| 2020-01-08 | $21.58 | $21.86 | $21.56 | $21.80 | $15.60 | 222,268 |
| 2020-01-07 | $21.63 | $21.69 | $21.55 | $21.59 | $15.45 | 197,983 |
| 2020-01-06 | $21.60 | $21.73 | $21.53 | $21.58 | $15.44 | 195,554 |
| 2020-01-03 | $21.50 | $21.72 | $21.50 | $21.63 | $15.48 | 141,543 |
| 2020-01-02 | $21.50 | $21.70 | $21.46 | $21.60 | $15.46 | 276,009 |
| 2019-12-31 | $21.47 | $21.57 | $21.46 | $21.47 | $15.37 | 206,582 |
| 2019-12-30 | $21.50 | $21.52 | $21.43 | $21.51 | $15.39 | 201,981 |
| 2019-12-27 | $21.50 | $21.60 | $21.46 | $21.47 | $15.37 | 92,950 |
| 2019-12-26 | $21.57 | $21.57 | $21.45 | $21.52 | $15.40 | 112,738 |
| 2019-12-24 | $21.60 | $21.60 | $21.46 | $21.51 | $15.39 | 57,973 |
| 2019-12-23 | $21.59 | $21.63 | $21.45 | $21.50 | $15.39 | 161,951 |
| 2019-12-20 | $21.80 | $21.81 | $21.58 | $21.59 | $15.45 | 208,785 |
| 2019-12-19 | $21.61 | $21.89 | $21.61 | $21.74 | $15.56 | 224,680 |
| 2019-12-18 | $21.66 | $21.72 | $21.54 | $21.55 | $15.42 | 210,059 |
| 2019-12-17 | $21.73 | $21.79 | $21.61 | $21.64 | $15.49 | 278,868 |
| 2019-12-16 | $21.60 | $21.82 | $21.60 | $21.77 | $15.58 | 334,090 |
| 2019-12-13 | $21.50 | $21.59 | $21.40 | $21.52 | $15.40 | 181,902 |
| 2019-12-12 | $21.35 | $21.63 | $21.32 | $21.46 | $15.36 | 268,558 |
| 2019-12-11 | $21.71 | $21.80 | $21.63 | $21.76 | $15.29 | 274,011 |
| 2019-12-10 | $21.68 | $21.78 | $21.61 | $21.76 | $15.29 | 188,583 |
| 2019-12-09 | $21.74 | $21.79 | $21.67 | $21.70 | $15.25 | 164,147 |
| 2019-12-06 | $21.67 | $21.74 | $21.61 | $21.72 | $15.27 | 198,337 |
| 2019-12-05 | $21.62 | $21.68 | $21.50 | $21.62 | $15.20 | 167,091 |
| 2019-12-04 | $21.31 | $21.66 | $21.28 | $21.60 | $15.18 | 268,217 |
| 2019-12-03 | $21.35 | $21.41 | $21.21 | $21.28 | $14.96 | 278,116 |
| 2019-12-02 | $21.64 | $21.72 | $21.36 | $21.40 | $15.04 | 291,360 |
| 2019-11-29 | $21.42 | $21.59 | $21.33 | $21.59 | $15.18 | 155,475 |
| 2019-11-27 | $21.42 | $21.42 | $21.25 | $21.41 | $15.05 | 399,175 |
| 2019-11-26 | $21.35 | $21.45 | $21.29 | $21.42 | $15.00 | 156,291 |
| 2019-11-25 | $21.36 | $21.41 | $21.29 | $21.37 | $14.96 | 183,651 |
| 2019-11-22 | $21.47 | $21.51 | $21.31 | $21.32 | $14.93 | 207,900 |
| 2019-11-21 | $21.88 | $21.92 | $21.42 | $21.49 | $15.05 | 273,194 |
| 2019-11-20 | $21.54 | $21.85 | $21.51 | $21.83 | $15.29 | 424,801 |
| 2019-11-19 | $21.59 | $21.75 | $21.50 | $21.67 | $15.17 | 339,184 |
| 2019-11-18 | $21.60 | $21.60 | $21.43 | $21.57 | $15.10 | 278,471 |
| 2019-11-15 | $21.63 | $21.64 | $21.36 | $21.58 | $15.11 | 307,826 |
| 2019-11-14 | $21.72 | $21.84 | $21.59 | $21.63 | $15.15 | 266,745 |
| 2019-11-13 | $21.74 | $21.80 | $21.66 | $21.78 | $15.25 | 178,208 |
| 2019-11-12 | $21.66 | $21.99 | $21.65 | $21.80 | $15.27 | 319,447 |
| 2019-11-11 | $21.50 | $21.57 | $21.43 | $21.48 | $15.04 | 205,976 |
| 2019-11-08 | $21.20 | $21.62 | $21.14 | $21.55 | $15.09 | 189,299 |
| 2019-11-07 | $21.44 | $21.44 | $21.10 | $21.21 | $14.85 | 452,240 |
| 2019-11-06 | $22.00 | $22.23 | $21.47 | $21.64 | $15.15 | 374,591 |
| 2019-11-05 | $21.40 | $21.57 | $21.27 | $21.40 | $14.99 | 156,559 |
| 2019-11-04 | $21.58 | $21.68 | $21.28 | $21.37 | $14.96 | 185,542 |
| 2019-11-01 | $21.34 | $21.50 | $21.32 | $21.41 | $14.99 | 170,045 |
| 2019-10-31 | $21.48 | $21.48 | $21.24 | $21.30 | $14.92 | 177,471 |
| 2019-10-30 | $21.34 | $21.43 | $21.24 | $21.42 | $15.00 | 195,361 |
| 2019-10-29 | $21.20 | $21.43 | $21.20 | $21.27 | $14.89 | 202,890 |
| 2019-10-28 | $21.16 | $21.41 | $21.13 | $21.23 | $14.87 | 159,348 |
| 2019-10-25 | $21.20 | $21.20 | $21.06 | $21.10 | $14.78 | 112,720 |
| 2019-10-24 | $21.22 | $21.28 | $21.11 | $21.17 | $14.82 | 120,257 |
| 2019-10-23 | $20.90 | $21.20 | $20.80 | $21.18 | $14.83 | 230,381 |
| 2019-10-22 | $20.86 | $20.97 | $20.77 | $20.90 | $14.64 | 147,009 |
| 2019-10-21 | $20.91 | $20.96 | $20.81 | $20.85 | $14.60 | 138,596 |
| 2019-10-18 | $20.84 | $20.91 | $20.78 | $20.91 | $14.64 | 182,455 |
| 2019-10-17 | $20.85 | $20.92 | $20.79 | $20.84 | $14.59 | 135,138 |
| 2019-10-16 | $20.70 | $20.85 | $20.70 | $20.78 | $14.55 | 180,348 |
| 2019-10-15 | $20.66 | $20.89 | $20.59 | $20.72 | $14.51 | 278,543 |
| 2019-10-14 | $20.72 | $20.78 | $20.54 | $20.57 | $14.40 | 118,228 |
| 2019-10-11 | $20.73 | $20.86 | $20.60 | $20.73 | $14.52 | 155,134 |
| 2019-10-10 | $20.38 | $20.62 | $20.34 | $20.60 | $14.43 | 138,316 |
| 2019-10-09 | $20.49 | $20.52 | $20.30 | $20.31 | $14.22 | 149,194 |
| 2019-10-08 | $20.50 | $20.60 | $20.40 | $20.43 | $14.31 | 165,998 |
| 2019-10-07 | $20.41 | $20.65 | $20.36 | $20.55 | $14.39 | 173,114 |
| 2019-10-04 | $20.08 | $20.42 | $20.04 | $20.41 | $14.29 | 177,466 |
| 2019-10-03 | $20.21 | $20.34 | $19.93 | $20.01 | $14.01 | 319,539 |
| 2019-10-02 | $20.62 | $20.65 | $20.05 | $20.20 | $14.15 | 368,382 |
| 2019-10-01 | $20.98 | $20.98 | $20.60 | $20.73 | $14.52 | 234,303 |
| 2019-09-30 | $21.01 | $21.08 | $20.93 | $20.98 | $14.69 | 187,867 |
| 2019-09-27 | $21.00 | $21.08 | $20.90 | $20.93 | $14.66 | 183,519 |
| 2019-09-26 | $20.92 | $21.08 | $20.85 | $21.00 | $14.71 | 165,803 |
| 2019-09-25 | $20.97 | $20.98 | $20.85 | $20.86 | $14.61 | 165,463 |
| 2019-09-24 | $21.00 | $21.02 | $20.92 | $20.92 | $14.65 | 202,812 |
| 2019-09-23 | $20.98 | $21.03 | $20.92 | $20.96 | $14.68 | 157,386 |
| 2019-09-20 | $20.88 | $21.01 | $20.86 | $21.01 | $14.71 | 172,558 |
| 2019-09-19 | $20.83 | $21.05 | $20.78 | $20.87 | $14.61 | 225,636 |
| 2019-09-18 | $20.78 | $20.83 | $20.72 | $20.81 | $14.57 | 116,886 |
| 2019-09-17 | $20.64 | $20.78 | $20.63 | $20.76 | $14.54 | 127,980 |
| 2019-09-16 | $20.70 | $20.82 | $20.65 | $20.72 | $14.51 | 218,412 |
| 2019-09-13 | $20.65 | $20.79 | $20.63 | $20.72 | $14.51 | 134,294 |
| 2019-09-12 | $20.53 | $20.73 | $20.51 | $20.65 | $14.46 | 221,014 |
| 2019-09-11 | $20.92 | $20.95 | $20.82 | $20.87 | $14.34 | 253,718 |
| 2019-09-10 | $20.97 | $21.03 | $20.92 | $20.94 | $14.39 | 186,193 |
| 2019-09-09 | $20.87 | $21.00 | $20.80 | $20.97 | $14.41 | 273,341 |
| 2019-09-06 | $20.71 | $20.88 | $20.63 | $20.84 | $14.32 | 208,033 |
| 2019-09-05 | $20.73 | $20.81 | $20.57 | $20.72 | $14.24 | 314,216 |
| 2019-09-04 | $20.79 | $20.85 | $20.55 | $20.63 | $14.18 | 351,785 |
| 2019-09-03 | $20.73 | $20.77 | $20.60 | $20.69 | $14.22 | 190,315 |
| 2019-08-30 | $20.90 | $20.93 | $20.72 | $20.73 | $14.25 | 206,513 |
| 2019-08-29 | $20.94 | $20.95 | $20.69 | $20.87 | $14.34 | 289,137 |
| 2019-08-28 | $20.94 | $20.95 | $20.62 | $20.91 | $14.34 | 355,143 |
| 2019-08-27 | $20.90 | $20.97 | $20.67 | $20.76 | $14.24 | 267,026 |
| 2019-08-26 | $20.94 | $20.94 | $20.82 | $20.90 | $14.34 | 195,529 |
| 2019-08-23 | $20.90 | $20.94 | $20.69 | $20.77 | $14.25 | 197,502 |
| 2019-08-22 | $21.02 | $21.09 | $20.86 | $20.90 | $14.34 | 207,161 |
| 2019-08-21 | $20.95 | $21.15 | $20.90 | $20.95 | $14.37 | 262,841 |
| 2019-08-20 | $20.89 | $21.17 | $20.64 | $21.01 | $14.41 | 365,279 |
| 2019-08-19 | $20.56 | $20.84 | $20.52 | $20.79 | $14.26 | 195,346 |
| 2019-08-16 | $20.19 | $20.60 | $20.15 | $20.50 | $14.06 | 200,166 |
| 2019-08-15 | $20.39 | $20.41 | $20.09 | $20.14 | $13.82 | 174,128 |
| 2019-08-14 | $20.25 | $20.33 | $20.17 | $20.27 | $13.90 | 167,629 |
| 2019-08-13 | $20.15 | $20.46 | $20.15 | $20.38 | $13.98 | 140,518 |
| 2019-08-12 | $20.06 | $20.32 | $20.06 | $20.26 | $13.90 | 308,209 |
| 2019-08-09 | $20.40 | $20.43 | $20.12 | $20.12 | $13.80 | 168,304 |
| 2019-08-08 | $19.96 | $20.45 | $19.93 | $20.39 | $13.99 | 247,727 |
| 2019-08-07 | $20.06 | $20.06 | $19.82 | $19.96 | $13.69 | 123,000 |
| 2019-08-06 | $20.14 | $20.26 | $20.03 | $20.15 | $13.82 | 218,593 |
| 2019-08-05 | $20.12 | $20.49 | $19.93 | $19.99 | $13.71 | 446,691 |
| 2019-08-02 | $19.92 | $20.31 | $19.90 | $20.28 | $13.91 | 369,883 |
| 2019-08-01 | $19.73 | $19.97 | $19.61 | $19.81 | $13.59 | 300,918 |
| 2019-07-31 | $19.77 | $19.80 | $19.37 | $19.52 | $13.39 | 206,349 |
| 2019-07-30 | $19.70 | $19.80 | $19.61 | $19.77 | $13.56 | 73,571 |
| 2019-07-29 | $19.78 | $19.80 | $19.63 | $19.70 | $13.51 | 197,477 |
| 2019-07-26 | $19.74 | $19.79 | $19.71 | $19.76 | $13.55 | 84,246 |
| 2019-07-25 | $19.62 | $19.80 | $19.62 | $19.68 | $13.50 | 123,488 |
| 2019-07-24 | $19.45 | $19.66 | $19.40 | $19.57 | $13.42 | 225,438 |
| 2019-07-23 | $19.36 | $19.55 | $19.34 | $19.53 | $13.40 | 117,520 |
| 2019-07-22 | $19.54 | $19.55 | $19.32 | $19.36 | $13.28 | 155,236 |
| 2019-07-19 | $19.40 | $19.72 | $19.37 | $19.52 | $13.39 | 332,250 |
| 2019-07-18 | $19.50 | $19.53 | $19.33 | $19.39 | $13.30 | 340,759 |
| 2019-07-17 | $19.51 | $19.55 | $19.50 | $19.51 | $13.38 | 167,807 |
| 2019-07-16 | $19.62 | $19.64 | $19.51 | $19.51 | $13.38 | 175,137 |
| 2019-07-15 | $19.61 | $19.67 | $19.55 | $19.56 | $13.42 | 201,595 |
| 2019-07-12 | $19.56 | $19.70 | $19.56 | $19.63 | $13.47 | 102,193 |
| 2019-07-11 | $19.60 | $19.70 | $19.53 | $19.58 | $13.43 | 200,248 |
| 2019-07-10 | $19.55 | $19.73 | $19.51 | $19.65 | $13.48 | 197,558 |
| 2019-07-09 | $19.64 | $19.67 | $19.55 | $19.59 | $13.44 | 144,163 |
| 2019-07-08 | $19.68 | $19.74 | $19.58 | $19.60 | $13.45 | 147,530 |
| 2019-07-05 | $19.70 | $19.76 | $19.56 | $19.71 | $13.52 | 137,026 |
| 2019-07-03 | $19.65 | $19.77 | $19.56 | $19.68 | $13.50 | 123,134 |
| 2019-07-02 | $19.55 | $19.65 | $19.52 | $19.63 | $13.47 | 115,797 |
| 2019-07-01 | $19.65 | $19.74 | $19.46 | $19.55 | $13.41 | 182,678 |
| 2019-06-28 | $19.49 | $19.65 | $19.36 | $19.60 | $13.45 | 193,844 |
| 2019-06-27 | $19.67 | $19.70 | $19.49 | $19.49 | $13.37 | 227,613 |
| 2019-06-26 | $19.67 | $19.72 | $19.50 | $19.63 | $13.47 | 386,758 |
| 2019-06-25 | $19.63 | $19.64 | $19.50 | $19.61 | $13.45 | 275,936 |
| 2019-06-24 | $20.00 | $20.09 | $19.59 | $19.60 | $13.45 | 253,186 |
| 2019-06-21 | $19.97 | $20.08 | $19.93 | $20.04 | $13.75 | 329,413 |
| 2019-06-20 | $20.26 | $20.30 | $19.71 | $19.95 | $13.69 | 429,588 |
| 2019-06-19 | $19.99 | $20.28 | $19.88 | $20.20 | $13.86 | 267,681 |
| 2019-06-18 | $19.94 | $19.99 | $19.86 | $19.97 | $13.70 | 185,778 |
| 2019-06-17 | $20.07 | $20.07 | $19.87 | $19.89 | $13.64 | 215,459 |
| 2019-06-14 | $19.97 | $20.10 | $19.93 | $20.04 | $13.75 | 145,317 |
| 2019-06-13 | $19.91 | $19.96 | $19.61 | $19.93 | $13.67 | 200,876 |
| 2019-06-12 | $20.14 | $20.22 | $20.03 | $20.13 | $13.54 | 205,165 |
| 2019-06-11 | $20.25 | $20.29 | $20.07 | $20.12 | $13.54 | 126,817 |
| 2019-06-10 | $19.96 | $20.16 | $19.93 | $20.16 | $13.56 | 152,951 |
| 2019-06-07 | $19.89 | $19.97 | $19.78 | $19.90 | $13.39 | 360,108 |
| 2019-06-06 | $19.92 | $20.00 | $19.86 | $19.91 | $13.40 | 157,460 |
| 2019-06-05 | $19.87 | $19.91 | $19.75 | $19.88 | $13.38 | 113,083 |
| 2019-06-04 | $19.76 | $19.85 | $19.65 | $19.82 | $13.34 | 135,753 |
| 2019-06-03 | $19.54 | $19.80 | $19.54 | $19.67 | $13.23 | 161,721 |
| 2019-05-31 | $19.69 | $19.71 | $19.52 | $19.52 | $13.13 | 242,768 |
| 2019-05-30 | $19.91 | $19.94 | $19.76 | $19.78 | $13.31 | 165,620 |
| 2019-05-29 | $19.84 | $19.85 | $19.75 | $19.82 | $13.33 | 148,141 |
| 2019-05-28 | $19.92 | $19.96 | $19.85 | $19.85 | $13.35 | 132,323 |
| 2019-05-24 | $19.96 | $20.01 | $19.77 | $19.84 | $13.34 | 77,657 |
| 2019-05-23 | $19.82 | $19.95 | $19.82 | $19.90 | $13.38 | 156,721 |
| 2019-05-22 | $19.76 | $19.91 | $19.74 | $19.84 | $13.34 | 216,883 |
| 2019-05-21 | $19.83 | $19.95 | $19.71 | $19.74 | $13.27 | 174,335 |
| 2019-05-20 | $19.75 | $19.95 | $19.75 | $19.90 | $13.38 | 134,069 |
| 2019-05-17 | $19.64 | $19.86 | $19.63 | $19.74 | $13.27 | 92,629 |
| 2019-05-16 | $19.72 | $19.77 | $19.64 | $19.71 | $13.25 | 175,569 |
| 2019-05-15 | $19.80 | $19.87 | $19.62 | $19.66 | $13.22 | 246,545 |
| 2019-05-14 | $19.53 | $19.88 | $19.53 | $19.81 | $13.32 | 184,218 |
| 2019-05-13 | $19.74 | $19.75 | $19.52 | $19.53 | $13.13 | 293,040 |
| 2019-05-10 | $19.84 | $19.92 | $19.71 | $19.84 | $13.34 | 212,591 |
| 2019-05-09 | $19.85 | $19.91 | $19.70 | $19.82 | $13.33 | 237,385 |
| 2019-05-08 | $20.10 | $20.12 | $19.90 | $19.92 | $13.40 | 198,726 |
| 2019-05-07 | $20.10 | $20.25 | $20.10 | $20.15 | $13.55 | 193,782 |
| 2019-05-06 | $19.95 | $20.30 | $19.90 | $20.21 | $13.59 | 363,347 |
| 2019-05-03 | $20.13 | $20.24 | $19.45 | $20.16 | $13.56 | 448,355 |
| 2019-05-02 | $20.13 | $20.25 | $20.10 | $20.24 | $13.61 | 120,243 |
| 2019-05-01 | $20.20 | $20.25 | $20.10 | $20.15 | $13.55 | 257,706 |
| 2019-04-30 | $20.05 | $20.29 | $20.05 | $20.29 | $13.64 | 212,387 |
| 2019-04-29 | $20.15 | $20.16 | $20.10 | $20.15 | $13.55 | 298,794 |
| 2019-04-26 | $20.10 | $20.15 | $20.00 | $20.14 | $13.54 | 142,304 |
| 2019-04-25 | $20.15 | $20.15 | $19.85 | $20.12 | $13.53 | 159,731 |
| 2019-04-24 | $20.15 | $20.24 | $20.05 | $20.13 | $13.54 | 163,787 |
| 2019-04-23 | $20.05 | $20.20 | $20.03 | $20.15 | $13.55 | 233,007 |
| 2019-04-22 | $20.05 | $20.13 | $19.99 | $20.11 | $13.52 | 119,378 |
| 2019-04-18 | $20.15 | $20.15 | $20.02 | $20.05 | $13.48 | 115,138 |
| 2019-04-17 | $20.11 | $20.14 | $20.03 | $20.12 | $13.53 | 178,392 |
| 2019-04-16 | $20.13 | $20.16 | $20.06 | $20.15 | $13.55 | 180,756 |
| 2019-04-15 | $20.13 | $20.20 | $20.03 | $20.06 | $13.49 | 213,308 |
| 2019-04-12 | $20.19 | $20.24 | $20.01 | $20.09 | $13.51 | 143,494 |
| 2019-04-11 | $20.14 | $20.21 | $20.05 | $20.16 | $13.56 | 123,344 |
| 2019-04-10 | $20.01 | $20.14 | $20.00 | $20.06 | $13.49 | 150,140 |
| 2019-04-09 | $20.10 | $20.16 | $19.98 | $20.01 | $13.46 | 123,563 |
| 2019-04-08 | $20.30 | $20.30 | $20.11 | $20.17 | $13.56 | 114,484 |
| 2019-04-05 | $20.18 | $20.28 | $20.12 | $20.23 | $13.60 | 149,607 |
| 2019-04-04 | $20.09 | $20.33 | $20.04 | $20.16 | $13.56 | 221,817 |
| 2019-04-03 | $20.15 | $20.33 | $20.04 | $20.04 | $13.48 | 162,795 |
| 2019-04-02 | $20.16 | $20.24 | $20.05 | $20.14 | $13.54 | 185,296 |
| 2019-04-01 | $20.07 | $20.22 | $20.02 | $20.14 | $13.54 | 220,969 |
| 2019-03-29 | $20.25 | $20.33 | $19.98 | $20.00 | $13.45 | 331,106 |
| 2019-03-28 | $20.06 | $20.18 | $20.06 | $20.17 | $13.56 | 170,745 |
| 2019-03-27 | $19.97 | $20.06 | $19.81 | $20.01 | $13.46 | 229,329 |
| 2019-03-26 | $19.90 | $19.97 | $19.81 | $19.97 | $13.43 | 215,261 |
| 2019-03-25 | $19.98 | $20.00 | $19.77 | $19.81 | $13.32 | 285,970 |
| 2019-03-22 | $19.89 | $20.08 | $19.89 | $19.97 | $13.43 | 260,937 |
| 2019-03-21 | $19.78 | $20.01 | $19.78 | $19.89 | $13.38 | 284,166 |
| 2019-03-20 | $19.90 | $19.96 | $19.70 | $19.83 | $13.34 | 436,958 |
| 2019-03-19 | $20.01 | $20.17 | $19.79 | $19.85 | $13.35 | 305,270 |
| 2019-03-18 | $19.76 | $19.97 | $19.75 | $19.95 | $13.42 | 239,318 |
| 2019-03-15 | $19.73 | $19.81 | $19.62 | $19.75 | $13.28 | 310,757 |
| 2019-03-14 | $19.76 | $19.82 | $19.63 | $19.73 | $13.27 | 262,874 |
| 2019-03-13 | $20.11 | $20.15 | $19.97 | $20.10 | $13.25 | 345,921 |
| 2019-03-12 | $19.93 | $20.21 | $19.84 | $20.00 | $13.19 | 827,158 |
| 2019-03-11 | $19.78 | $19.95 | $19.72 | $19.87 | $13.10 | 949,412 |
| 2019-03-08 | $19.60 | $19.80 | $19.58 | $19.72 | $13.00 | 582,733 |
| 2019-03-07 | $19.80 | $19.90 | $19.65 | $19.66 | $12.96 | 380,178 |
| 2019-03-06 | $19.80 | $19.99 | $19.80 | $19.80 | $13.06 | 580,110 |
| 2019-03-05 | $19.93 | $20.01 | $19.76 | $19.82 | $13.07 | 314,939 |
| 2019-03-04 | $19.90 | $20.10 | $19.83 | $19.95 | $13.16 | 303,305 |
| 2019-03-01 | $20.21 | $20.21 | $19.85 | $19.89 | $13.12 | 270,672 |
| 2019-02-28 | $20.41 | $20.45 | $20.08 | $20.14 | $13.28 | 261,393 |
| 2019-02-27 | $20.51 | $20.51 | $20.31 | $20.38 | $13.44 | 216,762 |
| 2019-02-26 | $20.62 | $20.67 | $20.47 | $20.61 | $13.51 | 495,063 |
| 2019-02-25 | $21.00 | $21.06 | $20.55 | $20.60 | $13.50 | 733,693 |
| 2019-02-22 | $20.92 | $21.10 | $20.81 | $20.97 | $13.75 | 391,229 |
| 2019-02-21 | $20.95 | $21.05 | $20.40 | $20.99 | $13.76 | 733,747 |
| 2019-02-20 | $20.53 | $20.73 | $20.41 | $20.72 | $13.58 | 312,670 |
| 2019-02-19 | $20.49 | $20.54 | $20.43 | $20.50 | $13.44 | 219,658 |
| 2019-02-15 | $20.38 | $20.53 | $20.31 | $20.49 | $13.43 | 205,689 |
| 2019-02-14 | $20.21 | $20.36 | $20.00 | $20.31 | $13.31 | 113,564 |
| 2019-02-13 | $20.26 | $20.27 | $20.07 | $20.26 | $13.28 | 163,797 |
| 2019-02-12 | $20.19 | $20.27 | $20.11 | $20.20 | $13.24 | 230,284 |
| 2019-02-11 | $20.06 | $20.21 | $20.06 | $20.16 | $13.22 | 303,838 |
| 2019-02-08 | $19.82 | $20.00 | $19.77 | $19.98 | $13.10 | 282,082 |
| 2019-02-07 | $19.90 | $19.94 | $19.73 | $19.85 | $13.01 | 211,946 |
| 2019-02-06 | $19.97 | $20.04 | $19.83 | $19.91 | $13.05 | 111,413 |
| 2019-02-05 | $19.83 | $20.01 | $19.70 | $20.00 | $13.11 | 167,948 |
| 2019-02-04 | $19.65 | $19.87 | $19.61 | $19.83 | $13.00 | 98,457 |
| 2019-02-01 | $19.85 | $19.85 | $19.52 | $19.67 | $12.90 | 245,293 |
| 2019-01-31 | $19.70 | $19.83 | $19.62 | $19.83 | $13.00 | 335,825 |
| 2019-01-30 | $19.62 | $19.87 | $19.60 | $19.74 | $12.94 | 219,436 |
| 2019-01-29 | $19.61 | $19.64 | $19.48 | $19.57 | $12.83 | 193,805 |
| 2019-01-28 | $19.45 | $19.53 | $19.30 | $19.44 | $12.74 | 183,866 |
| 2019-01-25 | $19.39 | $19.48 | $19.33 | $19.45 | $12.75 | 240,078 |
| 2019-01-24 | $19.40 | $19.47 | $19.25 | $19.27 | $12.63 | 211,632 |
| 2019-01-23 | $19.36 | $19.40 | $19.16 | $19.36 | $12.69 | 180,076 |
| 2019-01-22 | $19.42 | $19.53 | $19.26 | $19.32 | $12.67 | 244,623 |
| 2019-01-18 | $19.34 | $19.63 | $19.30 | $19.41 | $12.72 | 247,624 |
| 2019-01-17 | $19.32 | $19.43 | $19.25 | $19.33 | $12.67 | 147,350 |
| 2019-01-16 | $19.43 | $19.54 | $19.25 | $19.44 | $12.74 | 223,658 |
| 2019-01-15 | $19.31 | $19.53 | $19.20 | $19.42 | $12.73 | 274,881 |
| 2019-01-14 | $19.24 | $19.50 | $19.20 | $19.30 | $12.65 | 177,211 |
| 2019-01-11 | $19.21 | $19.39 | $19.07 | $19.35 | $12.69 | 294,374 |
| 2019-01-10 | $19.04 | $19.24 | $18.96 | $19.18 | $12.57 | 254,736 |
| 2019-01-09 | $19.37 | $19.39 | $18.96 | $19.04 | $12.48 | 271,193 |
| 2019-01-08 | $19.38 | $19.41 | $19.16 | $19.26 | $12.63 | 357,302 |
| 2019-01-07 | $18.90 | $19.42 | $18.80 | $19.25 | $12.62 | 299,422 |
| 2019-01-04 | $18.70 | $18.93 | $18.70 | $18.85 | $12.36 | 211,945 |
| 2019-01-03 | $18.45 | $18.70 | $18.45 | $18.61 | $12.20 | 219,358 |
| 2019-01-02 | $18.03 | $18.56 | $17.95 | $18.44 | $12.09 | 269,286 |
| 2018-12-31 | $18.67 | $18.71 | $17.93 | $18.09 | $11.86 | 423,699 |
| 2018-12-28 | $18.70 | $18.81 | $18.45 | $18.60 | $12.19 | 485,097 |
| 2018-12-27 | $18.73 | $18.90 | $18.19 | $18.54 | $12.15 | 497,691 |
| 2018-12-26 | $18.29 | $18.87 | $18.20 | $18.86 | $12.36 | 399,565 |
| 2018-12-24 | $18.09 | $18.30 | $17.75 | $18.25 | $11.96 | 389,628 |
| 2018-12-21 | $18.22 | $18.48 | $18.07 | $18.09 | $11.86 | 453,110 |
| 2018-12-20 | $18.58 | $18.72 | $18.09 | $18.23 | $11.95 | 574,406 |
| 2018-12-19 | $18.54 | $19.05 | $18.54 | $18.63 | $12.21 | 356,758 |
| 2018-12-18 | $18.52 | $18.80 | $18.35 | $18.52 | $12.14 | 384,886 |
| 2018-12-17 | $19.23 | $19.23 | $18.30 | $18.40 | $12.06 | 711,972 |
| 2018-12-14 | $19.32 | $19.44 | $19.18 | $19.23 | $12.61 | 251,601 |
| 2018-12-13 | $19.50 | $19.55 | $19.33 | $19.41 | $12.72 | 278,806 |
| 2018-12-12 | $19.87 | $19.88 | $19.68 | $19.77 | $12.71 | 257,136 |
| 2018-12-11 | $19.96 | $20.03 | $19.58 | $19.69 | $12.65 | 308,676 |
| 2018-12-10 | $20.05 | $20.10 | $19.49 | $19.63 | $12.62 | 281,970 |
| 2018-12-07 | $19.96 | $20.09 | $19.94 | $20.00 | $12.85 | 199,576 |
| 2018-12-06 | $19.90 | $20.05 | $19.36 | $19.93 | $12.81 | 342,584 |
| 2018-12-04 | $20.38 | $20.43 | $20.05 | $20.12 | $12.93 | 485,485 |
| 2018-12-03 | $20.39 | $20.50 | $20.13 | $20.42 | $13.12 | 169,869 |
| 2018-11-30 | $20.53 | $20.55 | $20.24 | $20.29 | $13.04 | 161,542 |
| 2018-11-29 | $20.42 | $20.59 | $20.40 | $20.48 | $13.16 | 191,618 |
| 2018-11-28 | $20.45 | $20.62 | $20.44 | $20.51 | $13.15 | 275,745 |
| 2018-11-27 | $20.44 | $20.54 | $20.42 | $20.44 | $13.10 | 145,984 |
| 2018-11-26 | $20.32 | $20.50 | $20.26 | $20.45 | $13.11 | 238,786 |
| 2018-11-23 | $20.09 | $20.29 | $20.00 | $20.24 | $12.98 | 66,207 |
| 2018-11-21 | $20.00 | $20.28 | $19.95 | $20.14 | $12.91 | 172,010 |
| 2018-11-20 | $20.16 | $20.27 | $19.69 | $20.00 | $12.82 | 488,934 |
| 2018-11-19 | $20.30 | $20.32 | $20.10 | $20.20 | $12.95 | 255,183 |
| 2018-11-16 | $20.22 | $20.29 | $20.14 | $20.22 | $12.96 | 189,195 |
| 2018-11-15 | $20.34 | $20.36 | $20.18 | $20.22 | $12.96 | 248,161 |
| 2018-11-14 | $20.60 | $20.63 | $20.33 | $20.35 | $13.05 | 205,029 |
| 2018-11-13 | $20.75 | $20.90 | $20.47 | $20.50 | $13.14 | 243,135 |
| 2018-11-12 | $20.91 | $21.02 | $20.69 | $20.72 | $13.28 | 223,332 |
| 2018-11-09 | $20.80 | $21.05 | $20.69 | $21.00 | $13.46 | 391,216 |
| 2018-11-08 | $20.80 | $21.24 | $20.60 | $20.69 | $13.26 | 331,417 |
| 2018-11-07 | $20.78 | $21.00 | $20.50 | $20.65 | $13.24 | 395,737 |
| 2018-11-06 | $20.42 | $20.87 | $20.34 | $20.86 | $13.37 | 222,935 |
| 2018-11-05 | $20.40 | $20.44 | $20.23 | $20.44 | $13.10 | 182,583 |
| 2018-11-02 | $20.43 | $20.65 | $20.20 | $20.37 | $13.06 | 273,061 |
| 2018-11-01 | $20.16 | $20.50 | $20.16 | $20.40 | $13.08 | 210,550 |
| 2018-10-31 | $19.93 | $20.23 | $19.93 | $20.08 | $12.87 | 431,465 |
| 2018-10-30 | $19.83 | $20.02 | $19.80 | $19.95 | $12.79 | 257,130 |
| 2018-10-29 | $19.77 | $19.88 | $19.66 | $19.75 | $12.66 | 236,233 |
| 2018-10-26 | $19.65 | $19.88 | $19.61 | $19.64 | $12.59 | 679,008 |
| 2018-10-25 | $19.71 | $19.82 | $19.70 | $19.76 | $12.67 | 253,391 |
| 2018-10-24 | $19.87 | $19.94 | $19.67 | $19.68 | $12.62 | 237,304 |
| 2018-10-23 | $19.89 | $19.99 | $19.76 | $19.88 | $12.74 | 229,559 |
| 2018-10-22 | $19.90 | $20.03 | $19.90 | $19.95 | $12.79 | 228,922 |
| 2018-10-19 | $20.01 | $20.10 | $19.87 | $19.88 | $12.74 | 122,736 |
| 2018-10-18 | $20.07 | $20.22 | $20.01 | $20.03 | $12.84 | 200,817 |
| 2018-10-17 | $20.03 | $20.09 | $19.87 | $20.07 | $12.87 | 193,057 |
| 2018-10-16 | $19.89 | $20.01 | $19.78 | $19.94 | $12.78 | 254,906 |
| 2018-10-15 | $19.70 | $19.86 | $19.70 | $19.83 | $12.71 | 185,777 |
| 2018-10-12 | $19.93 | $19.97 | $19.63 | $19.66 | $12.60 | 343,091 |
| 2018-10-11 | $19.92 | $19.97 | $19.77 | $19.80 | $12.69 | 326,531 |
| 2018-10-10 | $19.98 | $20.10 | $19.95 | $19.96 | $12.80 | 225,414 |
| 2018-10-09 | $19.85 | $20.07 | $19.83 | $20.01 | $12.83 | 165,682 |
| 2018-10-08 | $20.01 | $20.10 | $19.81 | $19.86 | $12.73 | 426,722 |
| 2018-10-05 | $20.18 | $20.18 | $20.01 | $20.07 | $12.87 | 428,537 |
| 2018-10-04 | $20.21 | $20.21 | $20.01 | $20.15 | $12.92 | 282,719 |
| 2018-10-03 | $20.16 | $20.27 | $20.13 | $20.21 | $12.96 | 204,299 |
| 2018-10-02 | $20.28 | $20.33 | $20.12 | $20.16 | $12.92 | 191,861 |
| 2018-10-01 | $20.45 | $20.45 | $20.20 | $20.35 | $13.05 | 236,099 |
| 2018-09-28 | $20.44 | $20.50 | $20.35 | $20.39 | $13.07 | 191,021 |
| 2018-09-27 | $20.53 | $20.53 | $20.40 | $20.46 | $13.12 | 272,302 |
| 2018-09-26 | $20.42 | $20.55 | $20.35 | $20.50 | $13.14 | 191,336 |
| 2018-09-25 | $20.60 | $20.62 | $20.39 | $20.39 | $13.07 | 147,847 |
| 2018-09-24 | $20.73 | $20.78 | $20.55 | $20.56 | $13.18 | 321,630 |
| 2018-09-21 | $20.67 | $20.80 | $20.60 | $20.71 | $13.28 | 380,026 |
| 2018-09-20 | $20.32 | $20.67 | $20.27 | $20.65 | $13.24 | 301,795 |
| 2018-09-19 | $20.50 | $20.57 | $20.21 | $20.21 | $12.96 | 461,038 |
| 2018-09-18 | $20.32 | $20.44 | $20.28 | $20.42 | $13.09 | 385,965 |
| 2018-09-17 | $20.24 | $20.39 | $20.20 | $20.30 | $13.01 | 416,484 |
| 2018-09-14 | $20.07 | $20.28 | $20.07 | $20.24 | $12.98 | 480,838 |
| 2018-09-13 | $19.80 | $20.15 | $19.70 | $20.11 | $12.89 | 393,500 |
| 2018-09-12 | $19.97 | $20.07 | $19.85 | $20.06 | $12.62 | 264,832 |
| 2018-09-11 | $20.01 | $20.02 | $19.91 | $19.97 | $12.56 | 136,557 |
| 2018-09-10 | $20.05 | $20.08 | $19.96 | $20.02 | $12.59 | 159,781 |
| 2018-09-07 | $20.04 | $20.12 | $19.98 | $20.01 | $12.58 | 192,125 |
| 2018-09-06 | $20.04 | $20.11 | $19.93 | $20.04 | $12.60 | 168,249 |
| 2018-09-05 | $20.06 | $20.09 | $19.80 | $20.00 | $12.58 | 253,704 |
| 2018-09-04 | $20.06 | $20.15 | $19.98 | $20.04 | $12.60 | 226,482 |
| 2018-08-31 | $20.04 | $20.05 | $19.85 | $20.05 | $12.61 | 196,190 |
| 2018-08-30 | $19.77 | $20.09 | $19.68 | $20.05 | $12.61 | 407,259 |
| 2018-08-29 | $20.10 | $20.18 | $19.83 | $19.87 | $12.45 | 565,698 |
| 2018-08-28 | $19.83 | $19.96 | $19.73 | $19.83 | $12.42 | 274,723 |
| 2018-08-27 | $19.83 | $19.94 | $19.70 | $19.80 | $12.40 | 228,561 |
| 2018-08-24 | $19.82 | $19.88 | $19.68 | $19.81 | $12.41 | 280,330 |
| 2018-08-23 | $19.81 | $19.81 | $19.73 | $19.78 | $12.39 | 197,182 |
| 2018-08-22 | $19.82 | $19.90 | $19.73 | $19.79 | $12.40 | 265,953 |
| 2018-08-21 | $19.66 | $19.87 | $19.64 | $19.82 | $12.42 | 267,743 |
| 2018-08-20 | $19.69 | $19.74 | $19.62 | $19.66 | $12.32 | 170,163 |
| 2018-08-17 | $19.69 | $19.76 | $19.64 | $19.67 | $12.32 | 184,706 |
| 2018-08-16 | $19.75 | $19.81 | $19.65 | $19.71 | $12.35 | 201,418 |
| 2018-08-15 | $19.74 | $19.83 | $19.62 | $19.70 | $12.34 | 200,094 |
| 2018-08-14 | $19.90 | $19.91 | $19.67 | $19.77 | $12.38 | 316,220 |
| 2018-08-13 | $19.88 | $20.01 | $19.83 | $19.86 | $12.44 | 139,235 |
| 2018-08-10 | $19.99 | $19.99 | $19.82 | $19.87 | $12.45 | 161,165 |
| 2018-08-09 | $19.93 | $20.03 | $19.86 | $20.00 | $12.53 | 214,082 |
| 2018-08-08 | $20.15 | $20.22 | $19.93 | $19.94 | $12.49 | 209,640 |
| 2018-08-07 | $20.12 | $20.26 | $20.04 | $20.17 | $12.63 | 343,990 |
| 2018-08-06 | $19.86 | $20.09 | $19.81 | $20.08 | $12.58 | 235,262 |
| 2018-08-03 | $19.98 | $20.00 | $19.74 | $19.85 | $12.43 | 398,407 |
| 2018-08-02 | $19.98 | $20.00 | $19.67 | $19.74 | $12.37 | 632,816 |
| 2018-08-01 | $19.50 | $19.59 | $19.28 | $19.54 | $12.24 | 276,396 |
| 2018-07-31 | $19.46 | $19.53 | $19.27 | $19.51 | $12.22 | 304,195 |
| 2018-07-30 | $19.49 | $19.50 | $19.36 | $19.41 | $12.16 | 192,452 |
| 2018-07-27 | $19.20 | $19.45 | $19.17 | $19.39 | $12.15 | 312,415 |
| 2018-07-26 | $19.23 | $19.28 | $19.19 | $19.22 | $12.04 | 249,333 |
| 2018-07-25 | $19.08 | $19.24 | $19.05 | $19.19 | $12.02 | 196,137 |
| 2018-07-24 | $18.83 | $19.12 | $18.76 | $19.08 | $11.95 | 360,131 |
| 2018-07-23 | $19.11 | $19.12 | $18.63 | $18.77 | $11.76 | 583,491 |
| 2018-07-20 | $18.72 | $18.84 | $18.70 | $18.81 | $11.78 | 199,742 |
| 2018-07-19 | $18.72 | $18.80 | $18.67 | $18.72 | $11.73 | 244,678 |
| 2018-07-18 | $18.38 | $18.77 | $18.37 | $18.75 | $11.74 | 234,240 |
| 2018-07-17 | $18.20 | $18.45 | $18.10 | $18.34 | $11.49 | 347,872 |
| 2018-07-16 | $18.21 | $18.21 | $18.06 | $18.20 | $11.40 | 212,934 |
| 2018-07-13 | $18.11 | $18.22 | $18.01 | $18.20 | $11.40 | 272,052 |
| 2018-07-12 | $18.18 | $18.20 | $18.04 | $18.09 | $11.33 | 156,355 |
| 2018-07-11 | $18.12 | $18.17 | $18.10 | $18.14 | $11.36 | 130,464 |
| 2018-07-10 | $18.26 | $18.26 | $18.07 | $18.13 | $11.36 | 171,916 |
| 2018-07-09 | $18.22 | $18.33 | $18.20 | $18.24 | $11.43 | 186,808 |
| 2018-07-06 | $18.06 | $18.21 | $18.02 | $18.14 | $11.36 | 183,861 |
| 2018-07-05 | $18.15 | $18.17 | $18.10 | $18.10 | $11.34 | 195,971 |
| 2018-07-03 | $18.09 | $18.19 | $18.08 | $18.15 | $11.37 | 122,444 |
| 2018-07-02 | $18.00 | $18.11 | $17.86 | $18.04 | $11.30 | 280,534 |
| 2018-06-29 | $17.96 | $18.04 | $17.74 | $17.94 | $11.24 | 429,183 |
| 2018-06-28 | $17.50 | $17.61 | $17.48 | $17.59 | $11.02 | 317,969 |
| 2018-06-27 | $17.77 | $17.83 | $17.49 | $17.51 | $10.97 | 308,073 |
| 2018-06-26 | $17.86 | $17.91 | $17.69 | $17.73 | $11.11 | 284,055 |
| 2018-06-25 | $17.82 | $17.90 | $17.66 | $17.85 | $11.18 | 296,950 |
| 2018-06-22 | $17.91 | $18.01 | $17.79 | $17.83 | $11.17 | 257,586 |
| 2018-06-21 | $18.09 | $18.09 | $17.84 | $17.85 | $11.18 | 421,448 |
| 2018-06-20 | $18.09 | $18.17 | $18.01 | $18.07 | $11.32 | 285,099 |
| 2018-06-19 | $18.07 | $18.25 | $18.04 | $18.10 | $11.34 | 301,636 |
| 2018-06-18 | $17.99 | $18.22 | $17.98 | $18.07 | $11.32 | 304,323 |
| 2018-06-15 | $17.95 | $18.21 | $17.95 | $18.13 | $11.36 | 293,681 |
| 2018-06-14 | $17.80 | $18.14 | $17.74 | $18.08 | $11.33 | 283,059 |
| 2018-06-13 | $18.31 | $18.33 | $18.00 | $18.16 | $11.14 | 562,339 |
| 2018-06-12 | $18.49 | $18.51 | $18.32 | $18.32 | $11.23 | 298,377 |
| 2018-06-11 | $18.61 | $18.64 | $18.47 | $18.49 | $11.34 | 254,476 |
| 2018-06-08 | $18.54 | $18.65 | $18.51 | $18.61 | $11.41 | 183,148 |
| 2018-06-07 | $18.50 | $18.61 | $18.46 | $18.54 | $11.37 | 215,684 |
| 2018-06-06 | $18.56 | $18.56 | $18.37 | $18.54 | $11.37 | 235,189 |
| 2018-06-05 | $18.67 | $18.67 | $18.48 | $18.59 | $11.40 | 195,050 |
| 2018-06-04 | $18.79 | $18.80 | $18.55 | $18.69 | $11.46 | 187,600 |
| 2018-06-01 | $18.70 | $18.74 | $18.56 | $18.70 | $11.47 | 159,907 |
| 2018-05-31 | $18.82 | $18.86 | $18.60 | $18.66 | $11.44 | 262,930 |
| 2018-05-30 | $18.98 | $19.02 | $18.79 | $18.80 | $11.53 | 310,830 |
| 2018-05-29 | $19.13 | $19.16 | $18.92 | $18.98 | $11.60 | 455,643 |
| 2018-05-25 | $19.20 | $19.23 | $19.10 | $19.16 | $11.71 | 243,271 |
| 2018-05-24 | $19.22 | $19.23 | $19.06 | $19.17 | $11.72 | 179,370 |
| 2018-05-23 | $19.18 | $19.31 | $19.05 | $19.17 | $11.72 | 153,571 |
| 2018-05-22 | $19.22 | $19.27 | $19.12 | $19.19 | $11.73 | 151,696 |
| 2018-05-21 | $19.17 | $19.27 | $19.09 | $19.19 | $11.73 | 212,271 |
| 2018-05-18 | $19.22 | $19.26 | $19.04 | $19.16 | $11.71 | 191,144 |
| 2018-05-17 | $19.10 | $19.29 | $19.05 | $19.19 | $11.73 | 247,362 |
| 2018-05-16 | $19.13 | $19.16 | $18.96 | $19.08 | $11.66 | 279,669 |
| 2018-05-15 | $18.88 | $19.15 | $18.87 | $19.13 | $11.69 | 215,874 |
| 2018-05-14 | $18.97 | $19.09 | $18.90 | $18.91 | $11.56 | 236,720 |
| 2018-05-11 | $19.10 | $19.13 | $18.97 | $19.00 | $11.61 | 126,616 |
| 2018-05-10 | $18.89 | $19.13 | $18.87 | $19.03 | $11.63 | 759,974 |
| 2018-05-09 | $18.95 | $18.97 | $18.81 | $18.88 | $11.54 | 222,742 |
| 2018-05-08 | $18.89 | $19.04 | $18.83 | $18.93 | $11.57 | 612,543 |
| 2018-05-07 | $18.90 | $18.95 | $18.74 | $18.91 | $11.56 | 377,634 |
| 2018-05-04 | $18.20 | $18.99 | $18.20 | $18.86 | $11.53 | 360,240 |
| 2018-05-03 | $18.05 | $18.15 | $18.00 | $18.08 | $11.05 | 184,199 |
| 2018-05-02 | $18.13 | $18.17 | $18.05 | $18.08 | $11.05 | 273,546 |
| 2018-05-01 | $18.05 | $18.14 | $17.97 | $18.10 | $11.06 | 237,114 |
| 2018-04-30 | $18.02 | $18.19 | $17.95 | $18.06 | $11.04 | 491,923 |
| 2018-04-27 | $17.85 | $18.02 | $17.82 | $17.96 | $10.98 | 158,109 |
| 2018-04-26 | $17.88 | $17.88 | $17.78 | $17.87 | $10.92 | 179,868 |
| 2018-04-25 | $17.77 | $17.83 | $17.74 | $17.80 | $10.88 | 201,999 |
| 2018-04-24 | $17.85 | $17.85 | $17.74 | $17.82 | $10.89 | 215,610 |
| 2018-04-23 | $17.82 | $17.82 | $17.69 | $17.75 | $10.85 | 223,378 |
| 2018-04-20 | $17.85 | $17.86 | $17.65 | $17.78 | $10.87 | 196,137 |
| 2018-04-19 | $17.88 | $17.94 | $17.79 | $17.82 | $10.89 | 128,898 |
| 2018-04-18 | $17.89 | $17.93 | $17.85 | $17.93 | $10.96 | 106,040 |
| 2018-04-17 | $17.82 | $17.91 | $17.76 | $17.88 | $10.93 | 123,266 |
| 2018-04-16 | $17.79 | $17.79 | $17.65 | $17.75 | $10.85 | 204,801 |
| 2018-04-13 | $17.81 | $17.95 | $17.67 | $17.70 | $10.82 | 209,916 |
| 2018-04-12 | $17.90 | $17.95 | $17.82 | $17.84 | $10.90 | 151,259 |
| 2018-04-11 | $17.85 | $17.93 | $17.83 | $17.85 | $10.91 | 193,175 |
| 2018-04-10 | $17.98 | $17.98 | $17.71 | $17.85 | $10.91 | 245,167 |
| 2018-04-09 | $17.90 | $18.05 | $17.90 | $17.91 | $10.95 | 177,713 |
| 2018-04-06 | $17.89 | $17.96 | $17.82 | $17.89 | $10.93 | 199,412 |
| 2018-04-05 | $18.01 | $18.01 | $17.89 | $17.95 | $10.97 | 155,487 |
| 2018-04-04 | $17.85 | $18.01 | $17.81 | $17.97 | $10.98 | 214,500 |
| 2018-04-03 | $17.87 | $17.95 | $17.81 | $17.89 | $10.93 | 183,974 |
| 2018-04-02 | $17.85 | $17.87 | $17.77 | $17.83 | $10.90 | 273,325 |
| 2018-03-29 | $17.69 | $17.86 | $17.61 | $17.86 | $10.92 | 562,942 |
| 2018-03-28 | $17.54 | $17.69 | $17.49 | $17.66 | $10.79 | 353,494 |
| 2018-03-27 | $17.51 | $17.63 | $17.45 | $17.47 | $10.68 | 389,038 |
| 2018-03-26 | $17.56 | $17.70 | $17.45 | $17.50 | $10.70 | 393,058 |
| 2018-03-23 | $17.97 | $17.97 | $17.48 | $17.52 | $10.71 | 339,180 |
| 2018-03-22 | $17.45 | $18.05 | $17.45 | $17.97 | $10.98 | 1,231,900 |
| 2018-03-21 | $17.05 | $17.59 | $17.00 | $17.50 | $10.70 | 3,538,368 |
| 2018-03-20 | $17.96 | $18.04 | $17.89 | $17.90 | $10.94 | 206,537 |
| 2018-03-19 | $17.88 | $18.00 | $17.79 | $17.93 | $10.96 | 120,925 |
| 2018-03-16 | $17.87 | $18.09 | $17.85 | $17.88 | $10.93 | 179,771 |
| 2018-03-15 | $17.98 | $18.04 | $17.75 | $17.81 | $10.89 | 265,130 |
| 2018-03-14 | $18.02 | $18.12 | $17.91 | $17.96 | $10.98 | 335,092 |
| 2018-03-13 | $18.51 | $18.51 | $18.22 | $18.40 | $11.01 | 396,289 |
| 2018-03-12 | $18.50 | $18.62 | $18.30 | $18.50 | $11.07 | 408,129 |
| 2018-03-09 | $18.40 | $18.50 | $18.27 | $18.46 | $11.04 | 177,036 |
| 2018-03-08 | $18.37 | $18.52 | $18.20 | $18.32 | $10.96 | 310,648 |
| 2018-03-07 | $18.33 | $18.42 | $18.11 | $18.31 | $10.95 | 417,492 |
| 2018-03-06 | $18.60 | $18.69 | $18.35 | $18.45 | $11.04 | 184,385 |
| 2018-03-05 | $18.08 | $18.71 | $18.04 | $18.54 | $11.09 | 539,422 |
| 2018-03-02 | $18.01 | $18.06 | $17.88 | $18.03 | $10.79 | 352,696 |
| 2018-03-01 | $18.10 | $18.23 | $17.98 | $18.02 | $10.78 | 347,477 |
| 2018-02-28 | $18.31 | $18.42 | $18.04 | $18.04 | $10.79 | 500,329 |
| 2018-02-27 | $18.38 | $18.52 | $18.23 | $18.25 | $10.92 | 341,608 |
| 2018-02-26 | $18.34 | $18.50 | $18.23 | $18.38 | $10.98 | 351,058 |
| 2018-02-23 | $18.34 | $18.36 | $18.11 | $18.22 | $10.88 | 315,582 |
| 2018-02-22 | $18.04 | $19.08 | $18.02 | $18.31 | $10.94 | 460,250 |
| 2018-02-21 | $18.15 | $18.20 | $18.04 | $18.06 | $10.79 | 313,024 |
| 2018-02-20 | $18.34 | $18.54 | $18.09 | $18.15 | $10.84 | 239,968 |
| 2018-02-16 | $18.29 | $18.48 | $18.24 | $18.36 | $10.97 | 203,935 |
| 2018-02-15 | $18.46 | $18.51 | $18.20 | $18.31 | $10.94 | 363,845 |
| 2018-02-14 | $18.59 | $18.72 | $18.30 | $18.44 | $11.01 | 387,650 |
| 2018-02-13 | $18.47 | $18.67 | $18.38 | $18.64 | $11.13 | 239,718 |
| 2018-02-12 | $18.40 | $18.63 | $18.35 | $18.53 | $11.07 | 271,383 |
| 2018-02-09 | $18.66 | $18.79 | $18.16 | $18.27 | $10.91 | 464,787 |
| 2018-02-08 | $18.84 | $19.20 | $18.51 | $18.53 | $11.07 | 218,737 |
| 2018-02-07 | $18.67 | $18.99 | $18.56 | $18.73 | $11.19 | 354,750 |
| 2018-02-06 | $18.06 | $18.77 | $17.90 | $18.73 | $11.19 | 445,945 |
| 2018-02-05 | $19.03 | $19.12 | $17.76 | $18.36 | $10.97 | 615,925 |
| 2018-02-02 | $19.29 | $19.33 | $19.07 | $19.15 | $11.44 | 328,039 |
| 2018-02-01 | $19.20 | $19.45 | $19.11 | $19.41 | $11.59 | 190,829 |
| 2018-01-31 | $19.46 | $19.47 | $19.16 | $19.21 | $11.47 | 202,665 |
| 2018-01-30 | $19.42 | $19.53 | $19.32 | $19.39 | $11.58 | 174,866 |
| 2018-01-29 | $19.57 | $19.57 | $19.18 | $19.48 | $11.63 | 263,628 |
| 2018-01-26 | $19.65 | $19.65 | $19.43 | $19.57 | $11.69 | 220,601 |
| 2018-01-25 | $19.76 | $19.80 | $19.47 | $19.64 | $11.73 | 252,667 |
| 2018-01-24 | $19.65 | $19.87 | $19.59 | $19.77 | $11.81 | 241,457 |
| 2018-01-23 | $19.73 | $19.81 | $19.66 | $19.67 | $11.75 | 234,556 |
| 2018-01-22 | $19.90 | $20.00 | $19.69 | $19.78 | $11.81 | 254,178 |
| 2018-01-19 | $19.78 | $19.99 | $19.76 | $19.87 | $11.87 | 126,300 |
| 2018-01-18 | $20.06 | $20.06 | $19.69 | $19.78 | $11.81 | 356,676 |
| 2018-01-17 | $20.05 | $20.12 | $19.90 | $20.00 | $11.94 | 167,178 |
| 2018-01-16 | $20.05 | $20.13 | $20.01 | $20.05 | $11.97 | 248,470 |
| 2018-01-12 | $20.12 | $20.12 | $19.91 | $20.06 | $11.98 | 128,182 |
| 2018-01-11 | $19.80 | $20.01 | $19.75 | $20.01 | $11.95 | 106,386 |
| 2018-01-10 | $19.95 | $19.99 | $19.73 | $19.80 | $11.83 | 144,079 |
| 2018-01-09 | $20.00 | $20.11 | $19.90 | $19.95 | $11.92 | 123,449 |
| 2018-01-08 | $20.05 | $20.19 | $19.89 | $20.00 | $11.94 | 152,738 |
| 2018-01-05 | $19.98 | $20.14 | $19.87 | $20.01 | $11.95 | 141,941 |
| 2018-01-04 | $19.90 | $20.06 | $19.78 | $19.85 | $11.86 | 116,293 |
| 2018-01-03 | $19.92 | $19.97 | $19.85 | $19.88 | $11.87 | 118,970 |
| 2018-01-02 | $19.94 | $19.94 | $19.68 | $19.88 | $11.87 | 287,214 |
| 2017-12-29 | $20.05 | $20.05 | $19.79 | $19.80 | $11.83 | 266,443 |
| 2017-12-28 | $19.85 | $20.08 | $19.85 | $20.04 | $11.97 | 139,890 |
| 2017-12-27 | $20.02 | $20.05 | $19.81 | $19.86 | $11.86 | 166,701 |
| 2017-12-26 | $20.00 | $20.12 | $20.00 | $20.00 | $11.94 | 157,924 |
| 2017-12-22 | $20.07 | $20.20 | $20.01 | $20.06 | $11.98 | 88,966 |
| 2017-12-21 | $20.01 | $20.07 | $19.94 | $20.03 | $11.96 | 147,879 |
| 2017-12-20 | $20.21 | $20.21 | $19.90 | $20.00 | $11.94 | 182,648 |
| 2017-12-19 | $20.13 | $20.27 | $19.87 | $19.95 | $11.92 | 174,190 |
| 2017-12-18 | $20.24 | $20.43 | $20.11 | $20.13 | $12.02 | 126,677 |
| 2017-12-15 | $20.21 | $20.35 | $19.93 | $20.17 | $12.05 | 301,069 |
| 2017-12-14 | $20.20 | $20.42 | $20.16 | $20.24 | $12.09 | 212,188 |
| 2017-12-13 | $20.69 | $20.79 | $20.53 | $20.69 | $12.12 | 187,808 |
| 2017-12-12 | $20.80 | $20.87 | $20.65 | $20.69 | $12.12 | 168,155 |
| 2017-12-11 | $20.60 | $20.94 | $20.59 | $20.80 | $12.19 | 179,942 |
| 2017-12-08 | $20.62 | $20.66 | $20.46 | $20.54 | $12.04 | 80,474 |
| 2017-12-07 | $20.40 | $20.72 | $20.37 | $20.61 | $12.08 | 154,110 |
| 2017-12-06 | $20.30 | $20.52 | $20.26 | $20.45 | $11.98 | 118,196 |
| 2017-12-05 | $20.39 | $20.41 | $20.25 | $20.33 | $11.91 | 95,292 |
| 2017-12-04 | $20.35 | $20.47 | $20.27 | $20.32 | $11.91 | 115,166 |
| 2017-12-01 | $20.49 | $20.49 | $20.22 | $20.31 | $11.90 | 103,085 |
| 2017-11-30 | $20.68 | $20.70 | $20.35 | $20.47 | $11.99 | 153,552 |
| 2017-11-29 | $20.60 | $20.65 | $20.49 | $20.60 | $12.07 | 124,722 |
| 2017-11-28 | $20.66 | $20.75 | $20.55 | $20.60 | $12.04 | 91,149 |
| 2017-11-27 | $20.83 | $20.86 | $20.60 | $20.62 | $12.05 | 126,448 |
| 2017-11-24 | $20.85 | $20.86 | $20.65 | $20.83 | $12.17 | 77,218 |
| 2017-11-22 | $20.64 | $20.85 | $20.64 | $20.81 | $12.16 | 104,887 |
| 2017-11-21 | $20.72 | $20.72 | $20.55 | $20.57 | $12.02 | 85,201 |
| 2017-11-20 | $20.56 | $20.67 | $20.56 | $20.64 | $12.06 | 85,878 |
| 2017-11-17 | $20.45 | $20.66 | $20.45 | $20.54 | $12.00 | 115,153 |
| 2017-11-16 | $20.49 | $20.57 | $20.42 | $20.47 | $11.96 | 131,584 |
| 2017-11-15 | $20.37 | $20.54 | $20.30 | $20.41 | $11.92 | 119,163 |
| 2017-11-14 | $20.43 | $20.58 | $20.42 | $20.42 | $11.93 | 90,334 |
| 2017-11-13 | $20.34 | $20.48 | $20.34 | $20.43 | $11.94 | 134,571 |
| 2017-11-10 | $20.50 | $20.62 | $20.29 | $20.35 | $11.89 | 157,221 |
| 2017-11-09 | $20.78 | $20.85 | $20.57 | $20.62 | $12.05 | 187,235 |
| 2017-11-08 | $20.09 | $20.83 | $20.00 | $20.80 | $12.15 | 242,276 |
| 2017-11-07 | $20.25 | $20.33 | $20.17 | $20.24 | $11.83 | 116,807 |
| 2017-11-06 | $20.40 | $20.40 | $20.23 | $20.29 | $11.85 | 156,040 |
| 2017-11-03 | $20.24 | $20.42 | $20.10 | $20.40 | $11.92 | 156,583 |
| 2017-11-02 | $20.38 | $20.49 | $20.22 | $20.27 | $11.84 | 123,426 |
| 2017-11-01 | $20.57 | $20.60 | $20.27 | $20.40 | $11.92 | 157,162 |
| 2017-10-31 | $20.67 | $20.67 | $20.42 | $20.44 | $11.94 | 288,963 |
| 2017-10-30 | $20.64 | $20.75 | $20.55 | $20.63 | $12.05 | 152,815 |
| 2017-10-27 | $20.44 | $20.69 | $20.32 | $20.63 | $12.05 | 175,552 |
| 2017-10-26 | $20.42 | $20.47 | $20.33 | $20.35 | $11.89 | 109,324 |
| 2017-10-25 | $20.69 | $20.69 | $20.26 | $20.35 | $11.89 | 183,249 |
| 2017-10-24 | $20.86 | $20.87 | $20.61 | $20.75 | $12.12 | 190,152 |
| 2017-10-23 | $20.70 | $20.90 | $20.61 | $20.82 | $12.16 | 297,795 |
| 2017-10-20 | $20.78 | $20.78 | $20.63 | $20.64 | $12.06 | 127,839 |
| 2017-10-19 | $20.72 | $20.74 | $20.56 | $20.67 | $12.08 | 110,232 |
| 2017-10-18 | $20.70 | $20.75 | $20.60 | $20.70 | $12.09 | 106,226 |
| 2017-10-17 | $20.78 | $20.78 | $20.62 | $20.63 | $12.05 | 88,860 |
| 2017-10-16 | $20.79 | $20.89 | $20.75 | $20.76 | $12.13 | 140,914 |
| 2017-10-13 | $20.82 | $20.86 | $20.67 | $20.76 | $12.13 | 189,853 |
| 2017-10-12 | $20.91 | $21.02 | $20.82 | $20.82 | $12.16 | 232,288 |
| 2017-10-11 | $21.04 | $21.07 | $20.91 | $20.91 | $12.22 | 200,948 |
| 2017-10-10 | $20.99 | $21.01 | $20.83 | $20.93 | $12.23 | 96,197 |
| 2017-10-09 | $20.85 | $21.05 | $20.85 | $20.92 | $12.22 | 223,400 |
| 2017-10-06 | $21.04 | $21.07 | $20.81 | $20.82 | $12.16 | 300,638 |
| 2017-10-05 | $21.04 | $21.15 | $20.96 | $21.12 | $12.34 | 123,025 |
| 2017-10-04 | $21.04 | $21.09 | $20.96 | $21.03 | $12.29 | 157,690 |
| 2017-10-03 | $20.95 | $21.10 | $20.92 | $20.99 | $12.26 | 122,209 |
| 2017-10-02 | $20.91 | $20.98 | $20.77 | $20.96 | $12.25 | 156,590 |
| 2017-09-29 | $20.93 | $21.01 | $20.85 | $20.96 | $12.25 | 198,705 |
| 2017-09-28 | $20.61 | $20.78 | $20.53 | $20.78 | $12.14 | 165,691 |
| 2017-09-27 | $20.64 | $20.74 | $20.53 | $20.61 | $12.04 | 210,595 |
| 2017-09-26 | $20.10 | $20.64 | $20.04 | $20.59 | $12.03 | 269,134 |
| 2017-09-25 | $20.31 | $20.42 | $20.01 | $20.07 | $11.73 | 456,885 |
| 2017-09-22 | $20.19 | $20.45 | $20.07 | $20.34 | $11.88 | 150,860 |
| 2017-09-21 | $20.28 | $20.33 | $20.08 | $20.16 | $11.78 | 123,356 |
| 2017-09-20 | $20.30 | $20.35 | $20.22 | $20.26 | $11.84 | 162,200 |
| 2017-09-19 | $20.21 | $20.31 | $20.20 | $20.28 | $11.85 | 180,822 |
| 2017-09-18 | $20.12 | $20.36 | $20.10 | $20.14 | $11.77 | 333,168 |
| 2017-09-15 | $19.95 | $20.17 | $19.92 | $20.12 | $11.76 | 303,381 |
| 2017-09-14 | $19.67 | $19.97 | $19.60 | $19.95 | $11.66 | 259,936 |
| 2017-09-13 | $19.94 | $20.14 | $19.84 | $20.09 | $11.51 | 293,290 |
| 2017-09-12 | $19.92 | $20.07 | $19.57 | $19.94 | $11.43 | 398,833 |
| 2017-09-11 | $20.03 | $20.12 | $19.95 | $20.00 | $11.46 | 325,320 |
| 2017-09-08 | $20.30 | $20.34 | $19.97 | $20.03 | $11.48 | 348,129 |
| 2017-09-07 | $20.44 | $20.94 | $20.31 | $20.31 | $11.64 | 191,326 |
| 2017-09-06 | $20.58 | $20.66 | $20.45 | $20.51 | $11.75 | 212,459 |
| 2017-09-05 | $20.85 | $20.89 | $20.60 | $20.62 | $11.82 | 227,839 |
| 2017-09-01 | $20.77 | $20.93 | $20.76 | $20.84 | $11.94 | 158,821 |
| 2017-08-31 | $21.00 | $21.01 | $20.75 | $20.75 | $11.89 | 240,763 |
| 2017-08-30 | $20.92 | $20.95 | $20.82 | $20.88 | $11.97 | 116,695 |
| 2017-08-29 | $20.81 | $20.98 | $20.81 | $20.90 | $11.98 | 173,315 |
| 2017-08-28 | $21.11 | $21.11 | $20.92 | $20.97 | $11.97 | 180,367 |
| 2017-08-25 | $21.14 | $21.19 | $21.04 | $21.07 | $12.02 | 165,304 |
| 2017-08-24 | $21.15 | $21.15 | $21.02 | $21.07 | $12.02 | 196,130 |
| 2017-08-23 | $21.06 | $21.21 | $20.96 | $21.14 | $12.06 | 181,177 |
| 2017-08-22 | $20.98 | $21.18 | $20.96 | $21.11 | $12.05 | 260,944 |
| 2017-08-21 | $20.96 | $21.03 | $20.90 | $20.95 | $11.95 | 167,974 |
| 2017-08-18 | $21.27 | $21.27 | $20.86 | $20.96 | $11.96 | 286,947 |
| 2017-08-17 | $21.55 | $21.63 | $21.27 | $21.28 | $12.14 | 220,512 |
| 2017-08-16 | $21.60 | $21.72 | $21.56 | $21.59 | $12.32 | 116,806 |
| 2017-08-15 | $21.59 | $21.74 | $21.46 | $21.61 | $12.33 | 173,807 |
| 2017-08-14 | $21.42 | $21.60 | $21.35 | $21.51 | $12.27 | 219,666 |
| 2017-08-11 | $21.17 | $21.50 | $20.95 | $21.33 | $12.17 | 350,242 |
| 2017-08-10 | $21.46 | $21.54 | $21.24 | $21.26 | $12.13 | 262,117 |
| 2017-08-09 | $21.27 | $21.62 | $21.27 | $21.49 | $12.26 | 241,315 |
| 2017-08-08 | $21.19 | $21.57 | $21.17 | $21.32 | $12.17 | 249,800 |
| 2017-08-07 | $21.11 | $21.43 | $21.10 | $21.19 | $12.09 | 343,562 |
| 2017-08-04 | $21.19 | $21.25 | $20.93 | $21.12 | $12.05 | 241,752 |
| 2017-08-03 | $21.25 | $21.43 | $20.81 | $21.14 | $12.06 | 425,239 |
| 2017-08-02 | $20.76 | $20.85 | $20.71 | $20.79 | $11.86 | 137,248 |
| 2017-08-01 | $20.79 | $20.79 | $20.67 | $20.74 | $11.83 | 126,593 |
| 2017-07-31 | $20.70 | $20.76 | $20.57 | $20.76 | $11.85 | 96,556 |
| 2017-07-28 | $20.74 | $20.74 | $20.59 | $20.65 | $11.78 | 93,314 |
| 2017-07-27 | $20.59 | $20.78 | $20.58 | $20.74 | $11.83 | 142,578 |
| 2017-07-26 | $20.55 | $20.72 | $20.55 | $20.60 | $11.75 | 124,461 |
| 2017-07-25 | $20.45 | $20.55 | $20.40 | $20.52 | $11.71 | 164,281 |
| 2017-07-24 | $20.67 | $20.73 | $20.37 | $20.39 | $11.63 | 209,321 |
| 2017-07-21 | $20.64 | $20.88 | $20.61 | $20.73 | $11.83 | 250,876 |
| 2017-07-20 | $20.41 | $20.67 | $20.34 | $20.58 | $11.74 | 186,186 |
| 2017-07-19 | $20.52 | $20.54 | $20.25 | $20.39 | $11.63 | 360,272 |
| 2017-07-18 | $20.44 | $20.58 | $20.36 | $20.45 | $11.67 | 190,248 |
| 2017-07-17 | $20.63 | $20.69 | $20.43 | $20.45 | $11.67 | 300,172 |
| 2017-07-14 | $20.55 | $20.64 | $20.43 | $20.57 | $11.74 | 172,502 |
| 2017-07-13 | $20.60 | $20.65 | $20.48 | $20.51 | $11.70 | 136,996 |
| 2017-07-12 | $20.56 | $20.71 | $20.53 | $20.55 | $11.73 | 157,347 |
| 2017-07-11 | $20.54 | $20.54 | $20.41 | $20.48 | $11.69 | 121,733 |
| 2017-07-10 | $20.51 | $20.63 | $20.37 | $20.50 | $11.70 | 236,574 |
| 2017-07-07 | $20.51 | $20.58 | $20.44 | $20.50 | $11.70 | 127,446 |
| 2017-07-06 | $20.41 | $20.54 | $20.39 | $20.44 | $11.66 | 130,547 |
| 2017-07-05 | $20.59 | $20.77 | $20.42 | $20.45 | $11.67 | 112,213 |
| 2017-07-03 | $20.47 | $20.69 | $20.45 | $20.60 | $11.75 | 64,550 |
| 2017-06-30 | $20.47 | $20.52 | $20.42 | $20.45 | $11.67 | 155,003 |
| 2017-06-29 | $20.84 | $20.84 | $20.36 | $20.45 | $11.67 | 214,198 |
| 2017-06-28 | $20.55 | $20.82 | $20.51 | $20.80 | $11.87 | 125,996 |
| 2017-06-27 | $20.65 | $20.84 | $20.51 | $20.53 | $11.71 | 231,155 |
| 2017-06-26 | $20.54 | $20.69 | $20.40 | $20.62 | $11.77 | 122,643 |
| 2017-06-23 | $20.38 | $20.52 | $20.36 | $20.51 | $11.70 | 70,623 |
| 2017-06-22 | $20.47 | $20.54 | $20.31 | $20.37 | $11.62 | 144,451 |
| 2017-06-21 | $20.48 | $20.57 | $20.37 | $20.40 | $11.64 | 90,409 |
| 2017-06-20 | $20.49 | $20.60 | $20.43 | $20.46 | $11.67 | 118,075 |
| 2017-06-19 | $20.61 | $20.69 | $20.49 | $20.53 | $11.71 | 96,846 |
| 2017-06-16 | $20.58 | $20.58 | $20.41 | $20.48 | $11.69 | 155,216 |
| 2017-06-15 | $20.25 | $20.39 | $20.16 | $20.37 | $11.62 | 133,431 |
| 2017-06-14 | $20.55 | $20.55 | $20.23 | $20.34 | $11.61 | 201,881 |
| 2017-06-13 | $20.51 | $20.60 | $20.40 | $20.56 | $11.73 | 128,348 |
| 2017-06-12 | $20.74 | $20.90 | $20.67 | $20.88 | $11.69 | 191,862 |
| 2017-06-09 | $20.92 | $20.98 | $20.75 | $20.82 | $11.66 | 113,121 |
| 2017-06-08 | $20.90 | $20.96 | $20.80 | $20.90 | $11.70 | 109,681 |
| 2017-06-07 | $20.91 | $20.94 | $20.72 | $20.87 | $11.69 | 130,559 |
| 2017-06-06 | $20.95 | $21.00 | $20.88 | $20.92 | $11.71 | 94,559 |
| 2017-06-05 | $20.84 | $20.97 | $20.84 | $20.92 | $11.71 | 98,394 |
| 2017-06-02 | $20.91 | $20.98 | $20.77 | $20.84 | $11.67 | 126,773 |
| 2017-06-01 | $20.75 | $20.99 | $20.70 | $20.93 | $11.72 | 158,603 |
| 2017-05-31 | $20.74 | $20.85 | $20.65 | $20.68 | $11.58 | 215,745 |
| 2017-05-30 | $20.73 | $20.77 | $20.58 | $20.72 | $11.60 | 99,670 |
| 2017-05-26 | $20.80 | $20.81 | $20.58 | $20.73 | $11.61 | 115,418 |
| 2017-05-25 | $20.92 | $20.99 | $20.79 | $20.82 | $11.64 | 201,564 |
| 2017-05-24 | $20.64 | $20.81 | $20.53 | $20.81 | $11.63 | 174,998 |
| 2017-05-23 | $20.64 | $20.65 | $20.54 | $20.55 | $11.49 | 101,336 |
| 2017-05-22 | $20.60 | $20.68 | $20.51 | $20.56 | $11.49 | 144,754 |
| 2017-05-19 | $20.65 | $20.65 | $20.40 | $20.50 | $11.46 | 113,348 |
| 2017-05-18 | $20.54 | $20.64 | $20.42 | $20.55 | $11.49 | 150,433 |
| 2017-05-17 | $20.65 | $20.76 | $20.50 | $20.53 | $11.47 | 173,680 |
| 2017-05-16 | $20.69 | $20.78 | $20.55 | $20.75 | $11.60 | 160,162 |
| 2017-05-15 | $20.54 | $20.73 | $20.54 | $20.66 | $11.55 | 123,381 |
| 2017-05-12 | $20.48 | $20.70 | $20.48 | $20.56 | $11.49 | 129,130 |
| 2017-05-11 | $20.59 | $20.67 | $20.44 | $20.49 | $11.45 | 166,939 |
| 2017-05-10 | $20.70 | $20.70 | $20.55 | $20.59 | $11.51 | 215,430 |
| 2017-05-09 | $20.59 | $20.71 | $20.58 | $20.66 | $11.55 | 155,196 |
| 2017-05-08 | $20.54 | $20.83 | $20.50 | $20.58 | $11.50 | 180,775 |
| 2017-05-05 | $20.43 | $20.57 | $20.33 | $20.49 | $11.45 | 220,724 |
| 2017-05-04 | $20.86 | $21.10 | $20.17 | $20.31 | $11.35 | 368,460 |
| 2017-05-03 | $20.97 | $20.97 | $20.68 | $20.70 | $11.57 | 198,534 |
| 2017-05-02 | $20.97 | $21.09 | $20.93 | $20.99 | $11.73 | 120,141 |
| 2017-05-01 | $20.96 | $21.01 | $20.83 | $20.96 | $11.71 | 126,620 |
| 2017-04-28 | $20.96 | $21.00 | $20.76 | $20.91 | $11.69 | 162,045 |
| 2017-04-27 | $20.83 | $20.94 | $20.73 | $20.85 | $11.65 | 123,639 |
| 2017-04-26 | $20.73 | $21.04 | $20.73 | $20.78 | $11.61 | 196,930 |
| 2017-04-25 | $20.80 | $20.92 | $20.67 | $20.74 | $11.59 | 250,235 |
| 2017-04-24 | $20.68 | $20.70 | $20.56 | $20.58 | $11.50 | 90,912 |
| 2017-04-21 | $20.73 | $20.84 | $20.52 | $20.58 | $11.50 | 199,919 |
| 2017-04-20 | $20.59 | $20.68 | $20.51 | $20.65 | $11.54 | 105,911 |
| 2017-04-19 | $20.66 | $20.68 | $20.53 | $20.56 | $11.49 | 94,556 |
| 2017-04-18 | $20.45 | $20.68 | $20.45 | $20.64 | $11.54 | 215,304 |
| 2017-04-17 | $20.50 | $20.58 | $20.42 | $20.49 | $11.45 | 167,230 |
| 2017-04-13 | $20.51 | $20.63 | $20.43 | $20.43 | $11.42 | 149,078 |
| 2017-04-12 | $20.58 | $20.67 | $20.45 | $20.52 | $11.47 | 223,925 |
| 2017-04-11 | $20.54 | $20.59 | $20.26 | $20.59 | $11.51 | 128,472 |
| 2017-04-10 | $20.61 | $20.62 | $20.44 | $20.47 | $11.44 | 192,923 |
| 2017-04-07 | $20.54 | $20.65 | $20.43 | $20.61 | $11.52 | 307,396 |
| 2017-04-06 | $20.43 | $20.58 | $20.27 | $20.55 | $11.49 | 208,761 |
| 2017-04-05 | $20.38 | $20.49 | $20.21 | $20.36 | $11.38 | 280,212 |
| 2017-04-04 | $20.50 | $20.73 | $20.48 | $20.73 | $11.37 | 331,339 |
| 2017-04-03 | $20.52 | $20.55 | $20.34 | $20.48 | $11.23 | 180,659 |
| 2017-03-31 | $20.32 | $20.45 | $20.23 | $20.39 | $11.18 | 232,943 |
| 2017-03-30 | $20.31 | $20.40 | $20.25 | $20.26 | $11.11 | 146,777 |
| 2017-03-29 | $19.90 | $20.28 | $19.81 | $20.25 | $11.10 | 176,416 |
| 2017-03-28 | $20.10 | $20.12 | $19.97 | $20.00 | $10.97 | 246,039 |
| 2017-03-27 | $20.00 | $20.06 | $19.96 | $20.06 | $11.00 | 172,696 |
| 2017-03-24 | $20.03 | $20.09 | $19.94 | $20.05 | $11.00 | 131,295 |
| 2017-03-23 | $20.04 | $20.13 | $19.94 | $19.99 | $10.96 | 121,597 |
| 2017-03-22 | $20.02 | $20.10 | $19.76 | $20.04 | $10.99 | 237,034 |
| 2017-03-21 | $20.16 | $20.19 | $19.93 | $20.02 | $10.98 | 243,207 |
| 2017-03-20 | $20.15 | $20.16 | $20.00 | $20.13 | $11.04 | 171,527 |
| 2017-03-17 | $20.01 | $20.16 | $19.96 | $20.10 | $11.02 | 209,316 |
| 2017-03-16 | $20.08 | $20.20 | $19.90 | $19.94 | $10.93 | 337,699 |
| 2017-03-15 | $19.96 | $20.05 | $19.76 | $20.03 | $10.98 | 263,200 |
| 2017-03-14 | $20.04 | $20.15 | $19.77 | $19.91 | $10.92 | 150,703 |
| 2017-03-13 | $20.06 | $20.12 | $19.98 | $20.07 | $11.01 | 154,984 |
| 2017-03-10 | $19.73 | $20.08 | $19.72 | $20.06 | $11.00 | 278,642 |
| 2017-03-09 | $19.53 | $19.78 | $19.53 | $19.75 | $10.83 | 307,680 |
| 2017-03-08 | $19.40 | $19.77 | $19.29 | $19.67 | $10.79 | 420,978 |
| 2017-03-07 | $19.53 | $19.72 | $19.42 | $19.52 | $10.70 | 275,806 |
| 2017-03-06 | $19.35 | $19.56 | $19.30 | $19.56 | $10.73 | 167,037 |
| 2017-03-03 | $19.59 | $19.59 | $19.30 | $19.36 | $10.62 | 231,504 |
| 2017-03-02 | $19.40 | $19.69 | $19.25 | $19.68 | $10.79 | 483,333 |
| 2017-03-01 | $19.69 | $19.69 | $19.12 | $19.39 | $10.63 | 265,364 |
| 2017-02-28 | $19.36 | $19.61 | $19.19 | $19.52 | $10.70 | 363,408 |
| 2017-02-27 | $19.64 | $19.64 | $19.35 | $19.40 | $10.64 | 247,561 |
| 2017-02-24 | $19.63 | $19.63 | $19.34 | $19.49 | $10.69 | 296,767 |
| 2017-02-23 | $19.50 | $20.08 | $19.41 | $19.67 | $10.79 | 398,101 |
| 2017-02-22 | $19.42 | $19.49 | $19.20 | $19.41 | $10.64 | 169,818 |
| 2017-02-21 | $19.35 | $19.48 | $19.30 | $19.43 | $10.66 | 165,294 |
| 2017-02-17 | $19.19 | $19.40 | $19.10 | $19.29 | $10.58 | 241,940 |
| 2017-02-16 | $19.22 | $19.28 | $19.03 | $19.18 | $10.52 | 279,046 |
| 2017-02-15 | $19.10 | $19.29 | $19.04 | $19.24 | $10.55 | 186,040 |
| 2017-02-14 | $19.06 | $19.12 | $18.91 | $19.07 | $10.46 | 187,047 |
| 2017-02-13 | $19.19 | $19.20 | $18.89 | $19.02 | $10.43 | 187,030 |
| 2017-02-10 | $19.06 | $19.20 | $18.98 | $19.20 | $10.53 | 338,079 |
| 2017-02-09 | $19.02 | $19.10 | $18.88 | $19.02 | $10.43 | 281,502 |
| 2017-02-08 | $18.93 | $19.02 | $18.76 | $19.01 | $10.42 | 265,969 |
| 2017-02-07 | $18.97 | $19.05 | $18.75 | $19.04 | $10.44 | 215,888 |
| 2017-02-06 | $18.79 | $18.97 | $18.60 | $18.95 | $10.39 | 209,562 |
| 2017-02-03 | $18.56 | $19.05 | $18.52 | $18.87 | $10.35 | 366,801 |
| 2017-02-02 | $18.49 | $18.58 | $18.38 | $18.48 | $10.13 | 108,265 |
| 2017-02-01 | $18.38 | $18.55 | $18.33 | $18.46 | $10.12 | 176,122 |
| 2017-01-31 | $18.44 | $18.44 | $18.20 | $18.27 | $10.02 | 267,259 |
| 2017-01-30 | $18.40 | $18.52 | $18.30 | $18.43 | $10.11 | 239,285 |
| 2017-01-27 | $18.57 | $18.65 | $18.36 | $18.40 | $10.09 | 321,114 |
| 2017-01-26 | $18.79 | $18.84 | $18.44 | $18.56 | $10.18 | 555,014 |
| 2017-01-25 | $19.01 | $19.05 | $18.70 | $18.85 | $10.34 | 285,579 |
| 2017-01-24 | $18.85 | $18.96 | $18.81 | $18.89 | $10.36 | 159,554 |
| 2017-01-23 | $18.92 | $19.04 | $18.84 | $18.91 | $10.37 | 129,037 |
| 2017-01-20 | $18.90 | $19.13 | $18.84 | $18.97 | $10.40 | 277,637 |
| 2017-01-19 | $18.88 | $18.91 | $18.80 | $18.86 | $10.34 | 151,955 |
| 2017-01-18 | $18.91 | $18.96 | $18.71 | $18.96 | $10.40 | 201,051 |
| 2017-01-17 | $18.80 | $19.09 | $18.73 | $18.82 | $10.32 | 257,980 |
| 2017-01-13 | $18.79 | $19.00 | $18.55 | $18.86 | $10.34 | 525,929 |
| 2017-01-12 | $18.97 | $18.97 | $18.54 | $18.72 | $10.27 | 280,018 |
| 2017-01-11 | $18.80 | $19.00 | $18.75 | $18.97 | $10.40 | 153,882 |
| 2017-01-10 | $18.64 | $18.95 | $18.64 | $18.84 | $10.33 | 255,701 |
| 2017-01-09 | $19.13 | $19.15 | $18.74 | $18.76 | $10.29 | 315,683 |
| 2017-01-06 | $18.90 | $19.15 | $18.87 | $19.10 | $10.47 | 294,510 |
| 2017-01-05 | $18.77 | $19.10 | $18.77 | $18.97 | $10.40 | 321,463 |
| 2017-01-04 | $18.62 | $18.75 | $18.46 | $18.73 | $10.27 | 539,807 |
| 2017-01-03 | $18.71 | $18.78 | $18.38 | $18.45 | $10.12 | 275,353 |
| 2016-12-30 | $18.59 | $18.75 | $18.53 | $18.68 | $10.24 | 155,876 |
| 2016-12-29 | $18.45 | $18.60 | $18.41 | $18.48 | $10.13 | 198,296 |
| 2016-12-28 | $18.50 | $18.50 | $18.27 | $18.35 | $10.06 | 181,805 |
| 2016-12-27 | $19.07 | $19.09 | $18.71 | $18.88 | $10.14 | 168,355 |
| 2016-12-23 | $19.05 | $19.14 | $18.91 | $18.94 | $10.17 | 169,673 |
| 2016-12-22 | $19.00 | $19.00 | $18.91 | $18.99 | $10.20 | 156,776 |
| 2016-12-21 | $19.01 | $19.13 | $18.93 | $19.00 | $10.20 | 287,280 |
| 2016-12-20 | $19.15 | $19.20 | $18.81 | $19.00 | $10.20 | 338,688 |
| 2016-12-19 | $18.70 | $19.07 | $18.69 | $19.05 | $10.23 | 322,865 |
| 2016-12-16 | $18.68 | $18.73 | $18.57 | $18.67 | $10.03 | 264,096 |
| 2016-12-15 | $18.55 | $18.67 | $18.53 | $18.63 | $10.00 | 259,480 |
| 2016-12-14 | $18.65 | $18.72 | $18.38 | $18.52 | $9.94 | 279,750 |
| 2016-12-13 | $18.54 | $18.73 | $18.47 | $18.66 | $10.02 | 298,415 |
| 2016-12-12 | $18.70 | $18.75 | $18.56 | $18.64 | $10.01 | 212,190 |
| 2016-12-09 | $18.84 | $18.95 | $18.61 | $18.67 | $10.03 | 360,140 |
| 2016-12-08 | $18.65 | $18.90 | $18.57 | $18.83 | $10.11 | 290,715 |
| 2016-12-07 | $18.50 | $18.75 | $18.47 | $18.63 | $10.00 | 242,955 |
| 2016-12-06 | $18.37 | $18.51 | $18.37 | $18.49 | $9.93 | 234,435 |
| 2016-12-05 | $18.29 | $18.39 | $18.20 | $18.37 | $9.86 | 173,185 |
| 2016-12-02 | $18.38 | $18.38 | $18.13 | $18.18 | $9.76 | 175,357 |
| 2016-12-01 | $18.37 | $18.48 | $18.26 | $18.35 | $9.85 | 122,736 |
| 2016-11-30 | $18.38 | $18.44 | $18.22 | $18.33 | $9.84 | 194,353 |
| 2016-11-29 | $18.30 | $18.38 | $18.24 | $18.32 | $9.84 | 165,405 |
| 2016-11-28 | $18.52 | $18.59 | $18.19 | $18.24 | $9.79 | 195,881 |
| 2016-11-25 | $18.38 | $18.72 | $18.38 | $18.72 | $10.05 | 110,573 |
| 2016-11-23 | $18.43 | $18.45 | $18.28 | $18.32 | $9.84 | 101,408 |
| 2016-11-22 | $18.38 | $18.48 | $18.32 | $18.42 | $9.89 | 131,006 |
| 2016-11-21 | $18.45 | $18.49 | $18.23 | $18.29 | $9.82 | 152,103 |
| 2016-11-18 | $18.50 | $18.50 | $18.15 | $18.39 | $9.88 | 201,795 |
| 2016-11-17 | $18.50 | $18.55 | $18.41 | $18.43 | $9.90 | 133,634 |
| 2016-11-16 | $18.10 | $18.45 | $18.00 | $18.44 | $9.90 | 205,850 |
| 2016-11-15 | $18.04 | $18.17 | $17.98 | $18.05 | $9.69 | 122,343 |
| 2016-11-14 | $17.98 | $18.12 | $17.93 | $17.98 | $9.65 | 215,655 |
| 2016-11-11 | $17.91 | $17.97 | $17.73 | $17.92 | $9.62 | 147,201 |
| 2016-11-10 | $18.05 | $18.35 | $17.95 | $17.98 | $9.65 | 199,235 |
| 2016-11-09 | $18.06 | $18.25 | $17.93 | $18.16 | $9.75 | 121,876 |
| 2016-11-08 | $17.91 | $18.35 | $17.91 | $18.15 | $9.75 | 264,479 |
| 2016-11-07 | $17.45 | $17.74 | $17.45 | $17.74 | $9.53 | 94,516 |
| 2016-11-04 | $17.41 | $17.59 | $17.40 | $17.44 | $9.36 | 152,344 |
| 2016-11-03 | $17.60 | $17.64 | $17.41 | $17.43 | $9.36 | 124,446 |
| 2016-11-02 | $17.70 | $17.79 | $17.50 | $17.52 | $9.41 | 132,725 |
| 2016-11-01 | $17.90 | $17.91 | $17.63 | $17.73 | $9.52 | 164,234 |
| 2016-10-31 | $18.20 | $18.20 | $17.87 | $17.92 | $9.62 | 171,832 |
| 2016-10-28 | $17.98 | $18.11 | $17.90 | $18.06 | $9.70 | 98,259 |
| 2016-10-27 | $17.99 | $18.02 | $17.87 | $17.97 | $9.65 | 96,253 |
| 2016-10-26 | $17.96 | $18.00 | $17.83 | $17.93 | $9.63 | 205,483 |
| 2016-10-25 | $17.81 | $18.00 | $17.78 | $17.86 | $9.59 | 141,537 |
| 2016-10-24 | $17.75 | $17.90 | $17.74 | $17.87 | $9.60 | 94,935 |
| 2016-10-21 | $17.70 | $17.80 | $17.68 | $17.72 | $9.52 | 61,474 |
| 2016-10-20 | $17.59 | $17.70 | $17.57 | $17.69 | $9.50 | 57,000 |
| 2016-10-19 | $17.67 | $17.70 | $17.57 | $17.61 | $9.46 | 102,251 |
| 2016-10-18 | $17.60 | $17.76 | $17.55 | $17.57 | $9.43 | 72,615 |
| 2016-10-17 | $17.72 | $17.75 | $17.52 | $17.57 | $9.43 | 84,003 |
| 2016-10-14 | $18.05 | $18.14 | $17.68 | $17.76 | $9.54 | 63,250 |
| 2016-10-13 | $17.70 | $17.99 | $17.70 | $17.96 | $9.64 | 71,990 |
| 2016-10-12 | $17.87 | $17.95 | $17.71 | $17.73 | $9.52 | 80,498 |
| 2016-10-11 | $17.85 | $17.88 | $17.77 | $17.84 | $9.58 | 78,407 |
| 2016-10-10 | $17.93 | $17.95 | $17.78 | $17.82 | $9.57 | 77,824 |
| 2016-10-07 | $17.94 | $17.95 | $17.80 | $17.85 | $9.59 | 95,794 |
| 2016-10-06 | $18.07 | $18.07 | $17.79 | $17.88 | $9.60 | 86,538 |
| 2016-10-05 | $18.04 | $18.19 | $18.02 | $18.07 | $9.70 | 80,337 |
| 2016-10-04 | $18.14 | $18.20 | $17.98 | $17.99 | $9.66 | 59,320 |
| 2016-10-03 | $18.15 | $18.25 | $18.05 | $18.08 | $9.71 | 75,193 |
| 2016-09-30 | $17.75 | $18.23 | $17.75 | $18.11 | $9.72 | 212,591 |
| 2016-09-29 | $17.96 | $17.98 | $17.72 | $17.72 | $9.52 | 290,449 |
| 2016-09-28 | $17.92 | $18.06 | $17.78 | $17.87 | $9.60 | 97,659 |
| 2016-09-27 | $18.37 | $18.39 | $18.25 | $18.30 | $9.62 | 142,902 |
| 2016-09-26 | $18.34 | $18.56 | $18.23 | $18.29 | $9.61 | 154,242 |
| 2016-09-23 | $18.30 | $18.41 | $18.20 | $18.29 | $9.61 | 172,701 |
| 2016-09-22 | $18.28 | $18.33 | $18.19 | $18.30 | $9.62 | 58,361 |
| 2016-09-21 | $18.26 | $18.32 | $18.04 | $18.15 | $9.54 | 93,067 |
| 2016-09-20 | $18.02 | $18.36 | $18.00 | $18.15 | $9.54 | 139,571 |
| 2016-09-19 | $17.79 | $17.97 | $17.76 | $17.92 | $9.42 | 104,943 |
| 2016-09-16 | $17.72 | $17.79 | $17.49 | $17.72 | $9.31 | 233,673 |
| 2016-09-15 | $17.65 | $17.71 | $17.43 | $17.69 | $9.30 | 150,990 |
| 2016-09-14 | $17.82 | $17.82 | $17.49 | $17.49 | $9.19 | 136,594 |
| 2016-09-13 | $17.95 | $18.13 | $17.00 | $17.68 | $9.29 | 279,904 |
| 2016-09-12 | $18.01 | $18.11 | $17.85 | $18.05 | $9.49 | 108,665 |
| 2016-09-09 | $18.28 | $18.32 | $18.09 | $18.13 | $9.53 | 97,745 |
| 2016-09-08 | $18.39 | $18.42 | $18.30 | $18.36 | $9.65 | 78,061 |
| 2016-09-07 | $18.48 | $18.61 | $18.33 | $18.35 | $9.64 | 82,154 |
| 2016-09-06 | $18.45 | $18.54 | $18.38 | $18.50 | $9.72 | 101,275 |
| 2016-09-02 | $18.57 | $18.64 | $18.49 | $18.53 | $9.74 | 69,141 |
| 2016-09-01 | $18.57 | $18.60 | $18.50 | $18.53 | $9.74 | 72,514 |
| 2016-08-31 | $18.69 | $18.70 | $18.53 | $18.66 | $9.81 | 143,592 |
| 2016-08-30 | $18.55 | $18.79 | $18.49 | $18.77 | $9.86 | 137,082 |
| 2016-08-29 | $18.35 | $18.52 | $18.32 | $18.50 | $9.72 | 110,401 |
| 2016-08-26 | $18.31 | $18.35 | $18.24 | $18.32 | $9.63 | 98,591 |
| 2016-08-25 | $18.31 | $18.38 | $18.25 | $18.27 | $9.60 | 93,237 |
| 2016-08-24 | $18.31 | $18.35 | $18.24 | $18.28 | $9.61 | 84,600 |
| 2016-08-23 | $18.35 | $18.35 | $18.20 | $18.28 | $9.61 | 115,920 |
| 2016-08-22 | $18.10 | $18.42 | $18.10 | $18.34 | $9.64 | 141,956 |
| 2016-08-19 | $18.10 | $18.12 | $18.00 | $18.10 | $9.51 | 100,767 |
| 2016-08-18 | $18.12 | $18.12 | $18.01 | $18.07 | $9.50 | 151,360 |
| 2016-08-17 | $18.08 | $18.12 | $17.97 | $18.08 | $9.50 | 97,108 |
| 2016-08-16 | $18.16 | $18.16 | $18.01 | $18.09 | $9.51 | 64,624 |
| 2016-08-15 | $18.09 | $18.20 | $18.05 | $18.10 | $9.51 | 78,494 |
| 2016-08-12 | $18.11 | $18.12 | $18.03 | $18.04 | $9.48 | 93,051 |
| 2016-08-11 | $18.12 | $18.15 | $18.02 | $18.05 | $9.49 | 78,628 |
| 2016-08-10 | $18.19 | $18.19 | $17.95 | $18.14 | $9.53 | 153,737 |
| 2016-08-09 | $18.13 | $18.25 | $18.01 | $18.18 | $9.55 | 227,029 |
| 2016-08-08 | $18.12 | $18.48 | $18.05 | $18.07 | $9.50 | 191,387 |
| 2016-08-05 | $18.00 | $18.14 | $17.87 | $17.97 | $9.44 | 137,910 |
| 2016-08-04 | $17.52 | $18.00 | $17.52 | $17.81 | $9.36 | 201,797 |
| 2016-08-03 | $17.50 | $17.65 | $17.45 | $17.50 | $9.20 | 106,606 |
| 2016-08-02 | $17.50 | $17.58 | $17.36 | $17.49 | $9.19 | 133,929 |
| 2016-08-01 | $17.55 | $17.64 | $17.38 | $17.49 | $9.19 | 97,874 |
| 2016-07-29 | $17.68 | $17.70 | $17.33 | $17.55 | $9.22 | 201,431 |
| 2016-07-28 | $17.27 | $17.60 | $17.20 | $17.53 | $9.21 | 95,733 |
| 2016-07-27 | $17.60 | $17.60 | $17.46 | $17.57 | $9.23 | 54,199 |
| 2016-07-26 | $17.50 | $17.61 | $17.46 | $17.58 | $9.24 | 129,444 |
| 2016-07-25 | $17.46 | $17.50 | $17.38 | $17.50 | $9.20 | 69,886 |
| 2016-07-22 | $17.40 | $17.46 | $17.33 | $17.44 | $9.16 | 61,514 |
| 2016-07-21 | $17.50 | $17.50 | $17.16 | $17.45 | $9.17 | 153,699 |
| 2016-07-20 | $17.49 | $17.50 | $17.37 | $17.46 | $9.18 | 79,495 |
| 2016-07-19 | $17.44 | $17.50 | $17.27 | $17.47 | $9.18 | 90,334 |
| 2016-07-18 | $17.30 | $17.50 | $17.30 | $17.45 | $9.17 | 129,992 |
| 2016-07-15 | $17.25 | $17.27 | $17.17 | $17.26 | $9.07 | 66,740 |
| 2016-07-14 | $17.23 | $17.26 | $17.16 | $17.21 | $9.04 | 92,576 |
| 2016-07-13 | $17.25 | $17.25 | $17.10 | $17.15 | $9.01 | 158,606 |
| 2016-07-12 | $17.19 | $17.29 | $17.11 | $17.25 | $9.07 | 214,194 |
| 2016-07-11 | $17.17 | $17.20 | $17.08 | $17.13 | $9.00 | 222,782 |
| 2016-07-08 | $17.17 | $17.22 | $17.08 | $17.10 | $8.99 | 134,837 |
| 2016-07-07 | $16.98 | $17.11 | $16.90 | $17.11 | $8.99 | 153,977 |
| 2016-07-06 | $16.84 | $16.99 | $16.80 | $16.96 | $8.91 | 147,256 |
| 2016-07-05 | $16.63 | $16.86 | $16.57 | $16.84 | $8.85 | 213,548 |
| 2016-07-01 | $16.64 | $16.64 | $16.57 | $16.61 | $8.73 | 161,020 |
| 2016-06-30 | $16.70 | $16.70 | $16.52 | $16.61 | $8.73 | 192,474 |
| 2016-06-29 | $16.65 | $16.81 | $16.50 | $16.57 | $8.71 | 351,007 |
| 2016-06-28 | $16.36 | $16.63 | $16.30 | $16.53 | $8.69 | 260,607 |
| 2016-06-27 | $16.72 | $16.72 | $16.50 | $16.50 | $8.47 | 208,277 |
| 2016-06-24 | $16.68 | $16.84 | $16.60 | $16.69 | $8.57 | 173,352 |
| 2016-06-23 | $16.80 | $16.83 | $16.68 | $16.74 | $8.59 | 169,142 |
| 2016-06-22 | $16.65 | $16.78 | $16.61 | $16.70 | $8.57 | 181,618 |
| 2016-06-21 | $16.53 | $16.74 | $16.50 | $16.69 | $8.57 | 268,716 |
| 2016-06-20 | $16.50 | $16.50 | $16.41 | $16.44 | $8.44 | 102,371 |
| 2016-06-17 | $16.44 | $16.49 | $16.34 | $16.43 | $8.44 | 90,811 |
| 2016-06-16 | $16.36 | $16.50 | $16.30 | $16.45 | $8.45 | 135,312 |
| 2016-06-15 | $16.38 | $16.47 | $16.33 | $16.36 | $8.40 | 139,907 |
| 2016-06-14 | $16.42 | $16.44 | $16.31 | $16.32 | $8.38 | 162,561 |
| 2016-06-13 | $16.36 | $16.45 | $16.33 | $16.43 | $8.44 | 146,640 |
| 2016-06-10 | $16.28 | $16.42 | $16.25 | $16.40 | $8.42 | 117,629 |
| 2016-06-09 | $16.40 | $16.42 | $16.27 | $16.37 | $8.40 | 147,229 |
| 2016-06-08 | $16.42 | $16.48 | $16.25 | $16.40 | $8.42 | 172,592 |
| 2016-06-07 | $16.40 | $16.49 | $16.28 | $16.42 | $8.43 | 229,529 |
| 2016-06-06 | $16.33 | $16.50 | $16.31 | $16.31 | $8.37 | 281,719 |
| 2016-06-03 | $16.30 | $16.39 | $16.20 | $16.31 | $8.37 | 143,559 |
| 2016-06-02 | $16.29 | $16.43 | $16.22 | $16.40 | $8.42 | 224,186 |
| 2016-06-01 | $16.31 | $16.50 | $16.26 | $16.47 | $8.46 | 125,850 |
| 2016-05-31 | $16.50 | $16.51 | $16.38 | $16.40 | $8.42 | 113,730 |
| 2016-05-27 | $16.50 | $16.54 | $16.41 | $16.48 | $8.46 | 48,629 |
| 2016-05-26 | $16.46 | $16.50 | $16.40 | $16.49 | $8.47 | 68,324 |
| 2016-05-25 | $16.48 | $16.50 | $16.40 | $16.42 | $8.43 | 63,274 |
| 2016-05-24 | $16.30 | $16.44 | $16.26 | $16.43 | $8.44 | 85,852 |
| 2016-05-23 | $16.32 | $16.32 | $16.10 | $16.25 | $8.34 | 103,563 |
| 2016-05-20 | $16.13 | $16.33 | $16.06 | $16.29 | $8.36 | 83,173 |
| 2016-05-19 | $16.37 | $16.44 | $15.98 | $16.06 | $8.25 | 202,848 |
| 2016-05-18 | $16.32 | $16.48 | $16.28 | $16.40 | $8.42 | 87,977 |
| 2016-05-17 | $16.25 | $16.54 | $16.25 | $16.37 | $8.40 | 118,136 |
| 2016-05-16 | $16.51 | $16.55 | $16.37 | $16.40 | $8.42 | 95,670 |
| 2016-05-13 | $16.31 | $16.54 | $16.30 | $16.51 | $8.48 | 112,035 |
| 2016-05-12 | $16.34 | $16.49 | $16.25 | $16.36 | $8.40 | 138,714 |
| 2016-05-11 | $16.10 | $16.44 | $15.91 | $16.30 | $8.37 | 113,455 |
| 2016-05-10 | $16.09 | $16.25 | $16.01 | $16.17 | $8.30 | 101,994 |
| 2016-05-09 | $16.00 | $16.11 | $15.98 | $16.03 | $8.23 | 131,225 |
| 2016-05-06 | $15.99 | $16.06 | $15.91 | $15.97 | $8.20 | 46,493 |
| 2016-05-05 | $16.29 | $16.29 | $15.91 | $16.04 | $8.23 | 141,142 |
| 2016-05-04 | $16.28 | $16.39 | $16.01 | $16.35 | $8.39 | 93,938 |
| 2016-05-03 | $16.46 | $16.46 | $16.20 | $16.29 | $8.36 | 80,623 |
| 2016-05-02 | $16.54 | $16.55 | $16.38 | $16.49 | $8.47 | 110,781 |
| 2016-04-29 | $16.65 | $16.65 | $16.17 | $16.43 | $8.44 | 170,407 |
| 2016-04-28 | $16.30 | $16.64 | $16.30 | $16.48 | $8.46 | 134,330 |
| 2016-04-27 | $16.49 | $16.49 | $16.38 | $16.41 | $8.42 | 109,283 |
| 2016-04-26 | $16.30 | $16.50 | $16.14 | $16.48 | $8.46 | 108,909 |
| 2016-04-25 | $16.20 | $16.31 | $16.14 | $16.30 | $8.37 | 61,255 |
| 2016-04-22 | $16.15 | $16.24 | $16.11 | $16.18 | $8.31 | 39,170 |
| 2016-04-21 | $16.38 | $16.38 | $16.10 | $16.15 | $8.29 | 67,614 |
| 2016-04-20 | $16.40 | $16.44 | $16.26 | $16.31 | $8.37 | 68,459 |
| 2016-04-19 | $16.37 | $16.49 | $16.23 | $16.41 | $8.42 | 100,066 |
| 2016-04-18 | $16.46 | $16.50 | $16.29 | $16.30 | $8.37 | 108,166 |
| 2016-04-15 | $16.34 | $16.47 | $16.23 | $16.46 | $8.45 | 94,011 |
| 2016-04-14 | $16.20 | $16.38 | $16.17 | $16.32 | $8.38 | 82,734 |
| 2016-04-13 | $16.39 | $16.39 | $16.24 | $16.33 | $8.38 | 115,952 |
| 2016-04-12 | $16.19 | $16.37 | $16.10 | $16.34 | $8.39 | 115,801 |
| 2016-04-11 | $16.15 | $16.35 | $16.11 | $16.14 | $8.29 | 58,297 |
| 2016-04-08 | $16.28 | $16.37 | $16.10 | $16.20 | $8.32 | 173,964 |
| 2016-04-07 | $16.27 | $16.33 | $16.00 | $16.20 | $8.32 | 169,644 |
| 2016-04-06 | $16.18 | $16.42 | $16.18 | $16.27 | $8.35 | 126,593 |
| 2016-04-05 | $16.10 | $16.20 | $15.95 | $16.13 | $8.28 | 111,737 |
| 2016-04-04 | $16.27 | $16.38 | $16.00 | $16.11 | $8.27 | 186,476 |
| 2016-04-01 | $16.10 | $16.37 | $16.01 | $16.26 | $8.35 | 202,157 |
| 2016-03-31 | $16.10 | $16.16 | $15.85 | $16.13 | $8.28 | 278,426 |
| 2016-03-30 | $16.38 | $16.38 | $16.06 | $16.15 | $8.29 | 229,076 |
| 2016-03-29 | $15.81 | $16.33 | $15.78 | $16.29 | $8.36 | 180,798 |
| 2016-03-28 | $16.13 | $16.27 | $16.06 | $16.21 | $8.13 | 161,575 |
| 2016-03-24 | $16.02 | $16.19 | $15.88 | $16.15 | $8.10 | 116,273 |
| 2016-03-23 | $16.17 | $16.31 | $15.87 | $16.00 | $8.02 | 205,825 |
| 2016-03-22 | $16.38 | $16.42 | $16.01 | $16.28 | $8.16 | 256,591 |
| 2016-03-21 | $16.63 | $16.70 | $16.30 | $16.38 | $8.21 | 259,847 |
| 2016-03-18 | $16.55 | $16.75 | $16.30 | $16.75 | $8.40 | 266,679 |
| 2016-03-17 | $16.22 | $16.65 | $16.16 | $16.43 | $8.24 | 269,070 |
| 2016-03-16 | $16.30 | $16.43 | $16.20 | $16.41 | $8.23 | 242,431 |
| 2016-03-15 | $16.24 | $16.42 | $16.16 | $16.35 | $8.20 | 196,524 |
| 2016-03-14 | $16.12 | $16.30 | $16.10 | $16.26 | $8.15 | 162,991 |
| 2016-03-11 | $16.08 | $16.24 | $16.06 | $16.22 | $8.13 | 110,659 |
| 2016-03-10 | $15.98 | $16.00 | $15.85 | $15.96 | $8.00 | 135,157 |
| 2016-03-09 | $16.05 | $16.11 | $15.82 | $15.90 | $7.97 | 278,939 |
| 2016-03-08 | $16.24 | $16.30 | $15.90 | $16.00 | $8.02 | 347,415 |
| 2016-03-07 | $16.42 | $16.45 | $16.07 | $16.22 | $8.13 | 384,579 |
| 2016-03-04 | $16.42 | $16.47 | $16.30 | $16.42 | $8.23 | 768,634 |
| 2016-03-03 | $15.73 | $16.43 | $15.66 | $16.42 | $8.23 | 3,962,405 |
| 2016-03-02 | $16.85 | $16.94 | $16.72 | $16.84 | $8.44 | 156,779 |
| 2016-03-01 | $16.62 | $16.99 | $16.50 | $16.86 | $8.45 | 226,434 |
| 2016-02-29 | $16.08 | $16.47 | $16.06 | $16.24 | $8.14 | 124,868 |
| 2016-02-26 | $15.97 | $16.19 | $15.91 | $16.04 | $8.04 | 92,611 |
| 2016-02-25 | $15.83 | $16.06 | $15.82 | $15.88 | $7.96 | 121,275 |
| 2016-02-24 | $15.55 | $15.82 | $15.52 | $15.82 | $7.93 | 48,885 |
| 2016-02-23 | $15.55 | $15.72 | $15.53 | $15.69 | $7.87 | 42,002 |
| 2016-02-22 | $15.71 | $15.88 | $15.53 | $15.55 | $7.80 | 56,901 |
| 2016-02-19 | $15.64 | $15.78 | $15.44 | $15.54 | $7.79 | 30,435 |
| 2016-02-18 | $15.91 | $15.92 | $15.54 | $15.62 | $7.83 | 58,529 |
| 2016-02-17 | $15.40 | $15.90 | $15.31 | $15.81 | $7.93 | 122,722 |
| 2016-02-16 | $15.30 | $15.54 | $15.18 | $15.28 | $7.66 | 123,810 |
| 2016-02-12 | $15.27 | $15.49 | $15.12 | $15.22 | $7.63 | 103,398 |
| 2016-02-11 | $15.17 | $15.36 | $15.11 | $15.15 | $7.60 | 63,715 |
| 2016-02-10 | $15.27 | $15.57 | $15.20 | $15.44 | $7.74 | 72,876 |
| 2016-02-09 | $15.36 | $15.53 | $15.21 | $15.28 | $7.66 | 100,364 |
| 2016-02-08 | $15.70 | $15.90 | $15.26 | $15.44 | $7.74 | 207,992 |
| 2016-02-05 | $15.78 | $15.98 | $15.64 | $15.75 | $7.90 | 145,196 |
| 2016-02-04 | $15.90 | $16.04 | $15.62 | $15.75 | $7.90 | 144,371 |
| 2016-02-03 | $16.10 | $16.24 | $15.59 | $16.03 | $8.04 | 155,600 |
| 2016-02-02 | $16.05 | $16.15 | $15.91 | $16.04 | $8.04 | 111,258 |
| 2016-02-01 | $15.95 | $16.26 | $15.81 | $16.24 | $8.14 | 129,124 |
| 2016-01-29 | $16.12 | $16.19 | $15.95 | $16.01 | $8.03 | 186,994 |
| 2016-01-28 | $16.16 | $16.20 | $15.84 | $16.04 | $8.04 | 70,975 |
| 2016-01-27 | $15.99 | $16.13 | $15.77 | $16.06 | $8.05 | 108,230 |
| 2016-01-26 | $16.04 | $16.21 | $15.81 | $16.00 | $8.02 | 77,393 |
| 2016-01-25 | $16.27 | $16.27 | $16.01 | $16.08 | $8.06 | 78,277 |
| 2016-01-22 | $16.03 | $16.34 | $15.82 | $16.30 | $8.17 | 80,874 |
| 2016-01-21 | $15.42 | $15.98 | $15.42 | $15.80 | $7.92 | 151,391 |
| 2016-01-20 | $15.52 | $15.72 | $15.20 | $15.42 | $7.73 | 218,339 |
| 2016-01-19 | $15.79 | $16.00 | $15.65 | $15.72 | $7.88 | 90,315 |
| 2016-01-15 | $15.76 | $15.88 | $15.51 | $15.68 | $7.86 | 114,965 |
| 2016-01-14 | $15.65 | $16.20 | $15.55 | $16.03 | $8.04 | 252,000 |
| 2016-01-13 | $16.20 | $16.72 | $15.52 | $15.56 | $7.80 | 128,131 |
| 2016-01-12 | $16.03 | $16.07 | $15.66 | $16.04 | $8.04 | 97,242 |
| 2016-01-11 | $16.09 | $16.28 | $15.84 | $15.96 | $8.00 | 72,647 |
| 2016-01-08 | $16.34 | $16.55 | $16.06 | $16.11 | $8.08 | 53,404 |
| 2016-01-07 | $16.65 | $16.73 | $16.30 | $16.33 | $8.19 | 119,984 |
| 2016-01-06 | $16.42 | $16.85 | $16.39 | $16.74 | $8.39 | 92,055 |
| 2016-01-05 | $16.41 | $16.71 | $16.25 | $16.50 | $8.27 | 64,892 |
| 2016-01-04 | $16.10 | $16.56 | $16.08 | $16.46 | $8.25 | 76,087 |
| 2015-12-31 | $16.10 | $16.56 | $16.10 | $16.22 | $8.13 | 138,225 |
| 2015-12-30 | $16.40 | $16.54 | $16.13 | $16.15 | $8.10 | 164,294 |
| 2015-12-29 | $16.48 | $16.66 | $16.35 | $16.51 | $8.28 | 121,607 |
| 2015-12-28 | $17.10 | $17.10 | $16.72 | $16.79 | $8.22 | 74,341 |
| 2015-12-24 | $16.90 | $17.17 | $16.90 | $17.11 | $8.38 | 90,916 |
| 2015-12-23 | $16.58 | $16.91 | $16.51 | $16.86 | $8.26 | 137,357 |
| 2015-12-22 | $16.77 | $16.86 | $16.27 | $16.27 | $7.97 | 406,016 |
| 2015-12-21 | $16.36 | $17.00 | $16.36 | $16.66 | $8.16 | 162,850 |
| 2015-12-18 | $16.84 | $16.88 | $16.31 | $16.37 | $8.02 | 247,041 |
| 2015-12-17 | $16.88 | $17.13 | $16.68 | $16.95 | $8.30 | 309,435 |
| 2015-12-16 | $16.40 | $17.03 | $16.40 | $16.75 | $8.20 | 91,283 |
| 2015-12-15 | $15.97 | $16.36 | $15.87 | $16.35 | $8.01 | 246,404 |
| 2015-12-14 | $16.74 | $16.78 | $15.80 | $15.97 | $7.82 | 340,495 |
| 2015-12-11 | $16.63 | $16.83 | $16.40 | $16.65 | $8.16 | 179,285 |
| 2015-12-10 | $16.66 | $16.87 | $16.57 | $16.73 | $8.19 | 142,640 |
| 2015-12-09 | $16.65 | $17.29 | $16.57 | $16.58 | $8.12 | 101,119 |
| 2015-12-08 | $16.71 | $16.99 | $16.51 | $16.74 | $8.20 | 268,690 |
| 2015-12-07 | $17.16 | $17.26 | $16.76 | $16.81 | $8.23 | 167,768 |
| 2015-12-04 | $17.17 | $17.30 | $17.05 | $17.22 | $8.43 | 79,267 |
| 2015-12-03 | $17.26 | $17.34 | $17.10 | $17.14 | $8.40 | 120,131 |
| 2015-12-02 | $17.47 | $17.49 | $17.14 | $17.14 | $8.40 | 132,639 |
| 2015-12-01 | $17.29 | $17.53 | $17.24 | $17.43 | $8.54 | 155,802 |
| 2015-11-30 | $17.35 | $17.65 | $17.13 | $17.21 | $8.43 | 357,023 |
| 2015-11-27 | $17.43 | $17.44 | $17.15 | $17.28 | $8.46 | 56,121 |
| 2015-11-25 | $17.29 | $17.37 | $17.17 | $17.30 | $8.47 | 126,185 |
| 2015-11-24 | $17.39 | $17.51 | $17.00 | $17.15 | $8.40 | 141,237 |
| 2015-11-23 | $17.36 | $17.49 | $17.21 | $17.26 | $8.45 | 205,611 |
| 2015-11-20 | $17.50 | $17.50 | $17.23 | $17.25 | $8.45 | 180,448 |
| 2015-11-19 | $17.48 | $17.50 | $17.40 | $17.45 | $8.55 | 92,546 |
| 2015-11-18 | $17.57 | $17.61 | $17.35 | $17.38 | $8.51 | 114,362 |
| 2015-11-17 | $17.33 | $17.44 | $17.33 | $17.40 | $8.52 | 98,447 |
| 2015-11-16 | $17.44 | $17.48 | $17.38 | $17.40 | $8.52 | 62,450 |
| 2015-11-13 | $17.50 | $17.50 | $17.37 | $17.37 | $8.51 | 163,349 |
| 2015-11-12 | $17.28 | $17.50 | $17.26 | $17.44 | $8.54 | 69,629 |
| 2015-11-11 | $17.32 | $17.36 | $17.21 | $17.35 | $8.50 | 116,216 |
| 2015-11-10 | $17.29 | $17.56 | $17.24 | $17.31 | $8.48 | 156,935 |
| 2015-11-09 | $17.22 | $17.48 | $17.11 | $17.36 | $8.50 | 148,853 |
| 2015-11-06 | $17.20 | $17.24 | $17.01 | $17.19 | $8.42 | 538,074 |
| 2015-11-05 | $17.09 | $17.18 | $17.04 | $17.18 | $8.42 | 140,173 |
| 2015-11-04 | $17.35 | $17.65 | $17.01 | $17.09 | $8.37 | 213,802 |
| 2015-11-03 | $17.25 | $17.25 | $16.97 | $17.10 | $8.38 | 300,215 |
| 2015-11-02 | $17.02 | $17.33 | $17.02 | $17.20 | $8.42 | 471,558 |
| 2015-10-30 | $17.22 | $17.24 | $16.96 | $17.00 | $8.33 | 172,996 |
| 2015-10-29 | $17.05 | $17.34 | $16.95 | $17.00 | $8.33 | 114,915 |
| 2015-10-28 | $16.95 | $17.28 | $16.86 | $17.13 | $8.39 | 193,683 |
| 2015-10-27 | $17.06 | $17.16 | $16.90 | $16.92 | $8.29 | 38,762 |
| 2015-10-26 | $17.05 | $17.24 | $16.97 | $17.05 | $8.35 | 85,896 |
| 2015-10-23 | $17.17 | $17.28 | $16.96 | $17.14 | $8.40 | 93,646 |
| 2015-10-22 | $17.53 | $17.61 | $17.00 | $17.12 | $8.39 | 85,422 |
| 2015-10-21 | $17.65 | $17.65 | $17.28 | $17.40 | $8.52 | 83,430 |
| 2015-10-20 | $17.65 | $17.66 | $17.54 | $17.65 | $8.65 | 45,824 |
| 2015-10-19 | $17.70 | $17.70 | $17.55 | $17.65 | $8.65 | 90,734 |
| 2015-10-16 | $17.65 | $17.70 | $17.50 | $17.59 | $8.62 | 76,266 |
| 2015-10-15 | $17.60 | $17.65 | $17.50 | $17.61 | $8.63 | 93,075 |
| 2015-10-14 | $17.64 | $17.68 | $17.47 | $17.60 | $8.62 | 80,034 |
| 2015-10-13 | $17.59 | $17.72 | $17.56 | $17.63 | $8.64 | 80,406 |
| 2015-10-12 | $17.12 | $17.70 | $17.12 | $17.63 | $8.64 | 113,231 |
| 2015-10-09 | $17.28 | $17.33 | $17.13 | $17.28 | $8.46 | 151,728 |
| 2015-10-08 | $16.80 | $17.19 | $16.65 | $17.16 | $8.41 | 129,471 |
| 2015-10-07 | $16.82 | $17.03 | $16.70 | $16.79 | $8.22 | 108,490 |
| 2015-10-06 | $16.96 | $17.07 | $16.80 | $16.82 | $8.24 | 88,546 |
| 2015-10-05 | $16.79 | $17.06 | $16.76 | $16.87 | $8.26 | 78,862 |
| 2015-10-02 | $16.60 | $16.97 | $16.55 | $16.70 | $8.18 | 79,867 |
| 2015-10-01 | $16.61 | $17.06 | $16.60 | $16.65 | $8.16 | 156,229 |
| 2015-09-30 | $16.38 | $16.86 | $16.36 | $16.43 | $8.05 | 181,262 |
| 2015-09-29 | $16.67 | $16.74 | $16.22 | $16.22 | $7.94 | 324,737 |
| 2015-09-28 | $17.00 | $17.09 | $16.51 | $16.65 | $8.16 | 254,876 |
| 2015-09-25 | $17.60 | $17.60 | $17.40 | $17.43 | $8.34 | 76,599 |
| 2015-09-24 | $17.46 | $17.64 | $17.40 | $17.52 | $8.39 | 45,261 |
| 2015-09-23 | $17.64 | $17.67 | $17.42 | $17.51 | $8.38 | 52,928 |
| 2015-09-22 | $17.47 | $17.74 | $17.41 | $17.58 | $8.41 | 198,285 |
| 2015-09-21 | $17.50 | $17.64 | $17.43 | $17.60 | $8.42 | 37,516 |
| 2015-09-18 | $17.14 | $17.50 | $17.14 | $17.50 | $8.38 | 53,540 |
| 2015-09-17 | $17.30 | $17.50 | $17.05 | $17.29 | $8.28 | 87,039 |
| 2015-09-16 | $17.44 | $17.44 | $17.09 | $17.23 | $8.25 | 121,804 |
| 2015-09-15 | $17.31 | $17.40 | $17.31 | $17.35 | $8.30 | 32,644 |
| 2015-09-14 | $17.49 | $17.50 | $17.27 | $17.35 | $8.30 | 41,904 |
| 2015-09-11 | $17.35 | $17.49 | $17.25 | $17.37 | $8.31 | 37,057 |
| 2015-09-10 | $17.42 | $17.60 | $17.33 | $17.36 | $8.31 | 38,015 |
| 2015-09-09 | $17.55 | $17.60 | $17.43 | $17.49 | $8.37 | 56,169 |
| 2015-09-08 | $17.48 | $17.58 | $17.24 | $17.48 | $8.37 | 95,038 |
| 2015-09-04 | $17.26 | $17.73 | $17.26 | $17.45 | $8.35 | 50,194 |
| 2015-09-03 | $17.27 | $17.52 | $17.17 | $17.30 | $8.28 | 47,267 |
| 2015-09-02 | $17.40 | $17.73 | $17.17 | $17.18 | $8.22 | 67,223 |
| 2015-09-01 | $17.38 | $17.45 | $17.23 | $17.37 | $8.31 | 39,914 |
| 2015-08-31 | $17.21 | $17.60 | $17.09 | $17.46 | $8.36 | 107,197 |
| 2015-08-28 | $17.03 | $17.24 | $16.72 | $17.20 | $8.23 | 83,128 |
| 2015-08-27 | $17.01 | $17.24 | $16.84 | $17.03 | $8.15 | 98,617 |
| 2015-08-26 | $16.90 | $17.01 | $16.59 | $16.93 | $8.10 | 109,360 |
| 2015-08-25 | $16.54 | $16.98 | $16.50 | $16.59 | $7.94 | 204,780 |
| 2015-08-24 | $16.89 | $16.99 | $12.68 | $16.33 | $7.82 | 442,242 |
| 2015-08-21 | $17.13 | $17.61 | $17.05 | $17.10 | $8.18 | 131,550 |
| 2015-08-20 | $17.41 | $17.52 | $17.15 | $17.23 | $8.25 | 270,059 |
Sixth Street Specialty Lending Inc (TSLX) News Headlines
.jpg)
Cramer's Lightning Round: Nano Nuclear Energy is a sell
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com March 13, 2025.jpg)
Recent Sixth Street Specialty Lending Inc (TSLX) News
Similar Companies to Sixth Street Specialty Lending Inc (TSLX) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |