Unity Bancorp Inc (UNTY) Exchange: NASDAQ
Data as of Oct. 15, 2024
$38.45 ($0.73) 1.94%
Unity Bancorp Inc - Daily Information
Click for more stock information on Unity Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 15, 2024 |
| Open | $37.72 |
| Previous Close | $38.45 |
| High | $39.23 |
| Low | $37.72 |
| Adjusted Open | $37.72 |
| Previous Adjusted Close | $38.45 |
| Adjusted High | $39.23 |
| Adjusted Low | $37.72 |
Invest in Unity Bancorp Inc (UNTY)
Key People Unity Bancorp Inc
| Employee | Position |
|---|---|
| James A. Hughes | President, Chief Executive Officer & Director |
| John J. Kauchak | Chief Operating Officer & Executive Vice President |
| George Boyan | Chief Financial Officer |
| Janice Bolomey | Chief Administrative Officer, Sales Director & EVP |
| Vincent Geraci | Senior Vice President & Director-Mortgage Lending |
| David D. Dallas | Chairman |
| Mark Stewart Brody | Independent Director |
| Wayne Courtright | Independent Director |
| Peter E. Maricondo | Independent Director |
| Allen Tucker | Vice Chairman |
| Raj Patel | Independent Director |
| Mary E. Gross | Independent Director |
| Donald E. Souders | Independent Director |
| Aaron Tucker | Independent Director |
| Robert H. Dallas | Independent Director |
Company Profile Unity Bancorp Inc
Exchange: NASDAQ
IPO Date: Jan. 20, 1997
Employees: 208
Sector: Financial Services
Industry: Banks-Regional
Website: Unity Bancorp Inc Website
Address: 64 Old Highway 22, Clinton, NJ, United States, 08809
Historical Stock Data for Unity Bancorp Inc (UNTY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | $37.72 | $39.23 | $37.72 | $38.45 | $38.45 | 41,117 |
| 2024-10-14 | $36.00 | $38.10 | $35.77 | $37.72 | $37.72 | 41,864 |
| 2024-10-11 | $33.39 | $35.13 | $33.39 | $35.13 | $35.13 | 45,283 |
| 2024-10-10 | $32.60 | $33.10 | $32.30 | $32.96 | $32.96 | 14,135 |
| 2024-10-09 | $32.59 | $33.00 | $32.33 | $32.76 | $32.76 | 14,778 |
| 2024-10-08 | $33.27 | $33.33 | $32.41 | $32.41 | $32.41 | 9,676 |
| 2024-10-07 | $32.78 | $32.95 | $32.55 | $32.88 | $32.88 | 10,533 |
| 2024-10-04 | $32.81 | $33.12 | $32.75 | $32.83 | $32.83 | 9,208 |
| 2024-10-03 | $32.68 | $32.83 | $32.23 | $32.38 | $32.38 | 14,299 |
| 2024-10-02 | $34.60 | $34.60 | $32.60 | $32.60 | $32.60 | 5,724 |
| 2024-10-01 | $34.12 | $34.12 | $33.14 | $33.17 | $33.17 | 19,666 |
| 2024-09-30 | $34.07 | $34.19 | $33.67 | $34.06 | $34.06 | 14,568 |
| 2024-09-27 | $33.92 | $34.54 | $33.69 | $33.92 | $33.92 | 16,347 |
| 2024-09-26 | $34.57 | $34.57 | $33.97 | $34.04 | $34.04 | 13,138 |
| 2024-09-25 | $34.03 | $34.49 | $34.03 | $34.29 | $34.29 | 26,668 |
| 2024-09-24 | $34.95 | $34.95 | $34.14 | $34.18 | $34.18 | 14,090 |
| 2024-09-23 | $35.08 | $35.13 | $34.50 | $34.97 | $34.97 | 23,354 |
| 2024-09-20 | $34.72 | $35.20 | $34.72 | $35.05 | $35.05 | 73,360 |
| 2024-09-19 | $34.61 | $35.23 | $34.32 | $35.14 | $35.14 | 20,267 |
| 2024-09-18 | $33.47 | $34.57 | $33.44 | $34.03 | $34.03 | 27,720 |
| 2024-09-17 | $33.10 | $34.00 | $33.10 | $33.45 | $33.45 | 15,490 |
| 2024-09-16 | $33.36 | $33.64 | $33.26 | $33.26 | $33.26 | 10,951 |
| 2024-09-13 | $32.38 | $33.09 | $32.38 | $32.88 | $32.88 | 18,110 |
| 2024-09-12 | $32.12 | $32.27 | $31.95 | $32.08 | $32.08 | 19,310 |
| 2024-09-11 | $32.24 | $32.24 | $31.44 | $32.10 | $32.10 | 8,574 |
| 2024-09-10 | $32.40 | $32.65 | $32.21 | $32.21 | $32.21 | 15,569 |
| 2024-09-09 | $32.14 | $32.63 | $32.06 | $32.36 | $32.36 | 10,675 |
| 2024-09-06 | $32.44 | $32.70 | $32.16 | $32.16 | $32.16 | 20,924 |
| 2024-09-05 | $32.60 | $32.91 | $31.66 | $32.83 | $32.70 | 11,681 |
| 2024-09-04 | $33.64 | $33.64 | $32.30 | $32.56 | $32.43 | 26,898 |
| 2024-09-03 | $34.11 | $34.19 | $33.60 | $33.62 | $33.48 | 13,062 |
| 2024-08-30 | $33.70 | $34.27 | $33.70 | $33.93 | $33.93 | 7,019 |
| 2024-08-29 | $33.60 | $34.04 | $33.33 | $33.52 | $33.52 | 10,124 |
| 2024-08-28 | $33.74 | $33.74 | $33.35 | $33.48 | $33.48 | 12,423 |
| 2024-08-27 | $32.74 | $33.35 | $32.71 | $33.35 | $33.35 | 14,458 |
| 2024-08-26 | $34.41 | $34.71 | $33.63 | $33.63 | $33.63 | 13,071 |
| 2024-08-23 | $32.58 | $34.12 | $32.58 | $33.91 | $33.91 | 15,878 |
| 2024-08-22 | $32.25 | $32.25 | $31.76 | $32.13 | $32.13 | 5,682 |
| 2024-08-21 | $32.12 | $32.37 | $31.93 | $32.01 | $32.01 | 10,752 |
| 2024-08-20 | $32.50 | $32.50 | $31.79 | $32.04 | $32.04 | 8,734 |
| 2024-08-19 | $32.56 | $33.00 | $32.56 | $32.73 | $32.73 | 5,756 |
| 2024-08-16 | $31.93 | $32.76 | $31.93 | $32.51 | $32.51 | 8,464 |
| 2024-08-15 | $31.41 | $32.45 | $31.41 | $31.82 | $31.82 | 21,814 |
| 2024-08-14 | $31.02 | $31.02 | $30.57 | $30.90 | $30.90 | 14,090 |
| 2024-08-13 | $30.69 | $30.83 | $30.28 | $30.83 | $30.83 | 15,848 |
| 2024-08-12 | $31.25 | $31.25 | $30.60 | $30.65 | $30.65 | 11,681 |
| 2024-08-09 | $31.15 | $31.20 | $30.99 | $31.14 | $31.14 | 8,856 |
| 2024-08-08 | $31.25 | $31.35 | $31.10 | $31.24 | $31.24 | 10,016 |
| 2024-08-07 | $31.25 | $31.25 | $30.82 | $31.01 | $31.01 | 45,075 |
| 2024-08-06 | $31.80 | $31.80 | $31.10 | $31.10 | $31.10 | 21,518 |
| 2024-08-05 | $32.55 | $32.66 | $31.52 | $31.88 | $31.88 | 24,150 |
| 2024-08-02 | $32.94 | $33.97 | $32.31 | $33.53 | $33.53 | 24,902 |
| 2024-08-01 | $35.10 | $35.10 | $33.90 | $34.11 | $34.11 | 30,451 |
| 2024-07-31 | $34.41 | $35.32 | $34.28 | $34.62 | $34.62 | 13,327 |
| 2024-07-30 | $34.04 | $34.47 | $34.04 | $34.37 | $34.37 | 13,451 |
| 2024-07-29 | $35.35 | $35.35 | $33.79 | $34.13 | $34.13 | 27,262 |
| 2024-07-26 | $35.05 | $35.60 | $34.34 | $35.56 | $35.56 | 30,749 |
| 2024-07-25 | $34.35 | $35.15 | $33.81 | $34.67 | $34.67 | 39,780 |
| 2024-07-24 | $34.81 | $35.50 | $34.50 | $34.50 | $34.50 | 17,836 |
| 2024-07-23 | $34.00 | $35.66 | $33.81 | $35.00 | $35.00 | 22,389 |
| 2024-07-22 | $33.00 | $34.50 | $32.43 | $34.27 | $34.27 | 78,255 |
| 2024-07-19 | $34.21 | $34.47 | $33.92 | $34.25 | $34.25 | 16,981 |
| 2024-07-18 | $34.31 | $34.31 | $33.70 | $34.08 | $34.08 | 35,807 |
| 2024-07-17 | $31.40 | $34.47 | $31.40 | $34.47 | $34.47 | 27,454 |
| 2024-07-16 | $31.48 | $32.51 | $31.37 | $31.57 | $31.57 | 54,487 |
| 2024-07-15 | $31.12 | $31.61 | $30.78 | $31.29 | $31.29 | 39,590 |
| 2024-07-12 | $29.76 | $31.44 | $29.08 | $30.17 | $30.17 | 46,465 |
| 2024-07-11 | $28.82 | $29.64 | $28.15 | $29.15 | $29.15 | 22,987 |
| 2024-07-10 | $27.57 | $28.15 | $27.50 | $28.15 | $28.15 | 12,040 |
| 2024-07-09 | $27.40 | $27.51 | $27.14 | $27.40 | $27.40 | 17,823 |
| 2024-07-08 | $27.21 | $27.57 | $26.27 | $27.32 | $27.32 | 16,063 |
| 2024-07-05 | $27.80 | $27.80 | $27.07 | $27.10 | $27.10 | 25,305 |
| 2024-07-03 | $28.40 | $28.40 | $27.97 | $27.97 | $27.97 | 3,434 |
| 2024-07-02 | $29.02 | $29.05 | $28.45 | $28.58 | $28.58 | 6,921 |
| 2024-07-01 | $29.55 | $29.55 | $28.85 | $28.85 | $28.85 | 11,816 |
| 2024-06-28 | $28.02 | $29.73 | $27.99 | $29.57 | $29.57 | 65,183 |
| 2024-06-27 | $27.32 | $27.87 | $27.32 | $27.87 | $27.87 | 9,297 |
| 2024-06-26 | $26.51 | $27.49 | $26.39 | $26.92 | $26.92 | 16,632 |
| 2024-06-25 | $26.15 | $27.05 | $26.15 | $26.65 | $26.65 | 7,720 |
| 2024-06-24 | $25.75 | $26.51 | $25.75 | $26.49 | $26.49 | 28,008 |
| 2024-06-21 | $26.05 | $26.14 | $25.60 | $25.91 | $25.91 | 44,100 |
| 2024-06-20 | $26.46 | $27.33 | $25.92 | $25.93 | $25.93 | 41,191 |
| 2024-06-18 | $26.85 | $27.71 | $26.22 | $26.56 | $26.56 | 20,396 |
| 2024-06-17 | $26.06 | $26.33 | $25.90 | $26.28 | $26.28 | 6,821 |
| 2024-06-14 | $26.06 | $26.06 | $25.66 | $25.76 | $25.76 | 17,087 |
| 2024-06-13 | $26.32 | $26.33 | $26.32 | $26.33 | $26.33 | 3,564 |
| 2024-06-12 | $26.94 | $27.26 | $26.07 | $26.70 | $26.70 | 14,855 |
| 2024-06-11 | $26.06 | $26.36 | $26.06 | $26.36 | $26.36 | 11,111 |
| 2024-06-10 | $26.30 | $26.31 | $26.06 | $26.22 | $26.22 | 18,239 |
| 2024-06-07 | $26.46 | $26.49 | $26.29 | $26.29 | $26.29 | 12,884 |
| 2024-06-06 | $26.53 | $27.02 | $26.36 | $26.56 | $26.56 | 9,181 |
| 2024-06-05 | $26.58 | $26.70 | $26.50 | $26.70 | $26.70 | 8,820 |
| 2024-06-04 | $27.00 | $27.00 | $26.51 | $26.79 | $26.79 | 9,967 |
| 2024-06-03 | $28.35 | $28.35 | $27.00 | $27.07 | $27.07 | 11,735 |
| 2024-05-31 | $27.78 | $28.00 | $27.70 | $27.98 | $27.98 | 9,164 |
| 2024-05-30 | $27.54 | $27.92 | $27.43 | $27.43 | $27.43 | 9,427 |
| 2024-05-29 | $27.31 | $27.80 | $27.31 | $27.57 | $27.57 | 12,466 |
| 2024-05-28 | $27.69 | $27.98 | $27.42 | $27.42 | $27.42 | 12,117 |
| 2024-05-24 | $27.83 | $27.88 | $27.47 | $27.88 | $27.88 | 9,353 |
| 2024-05-23 | $27.78 | $27.81 | $27.27 | $27.46 | $27.46 | 14,311 |
| 2024-05-22 | $27.41 | $27.78 | $27.41 | $27.62 | $27.62 | 10,488 |
| 2024-05-21 | $27.33 | $27.63 | $26.91 | $27.50 | $27.50 | 23,967 |
| 2024-05-20 | $28.99 | $28.99 | $26.91 | $26.91 | $26.91 | 19,702 |
| 2024-05-17 | $28.05 | $28.09 | $27.82 | $27.94 | $27.94 | 7,343 |
| 2024-05-16 | $27.46 | $27.84 | $27.46 | $27.70 | $27.70 | 10,107 |
| 2024-05-15 | $27.01 | $27.60 | $26.75 | $27.60 | $27.60 | 21,236 |
| 2024-05-14 | $27.39 | $27.46 | $26.88 | $26.88 | $26.88 | 5,329 |
| 2024-05-13 | $27.70 | $27.82 | $27.10 | $27.10 | $27.10 | 5,109 |
| 2024-05-10 | $27.94 | $27.94 | $27.62 | $27.65 | $27.65 | 5,054 |
| 2024-05-09 | $27.74 | $27.96 | $27.51 | $27.85 | $27.85 | 8,488 |
| 2024-05-08 | $27.01 | $27.55 | $27.01 | $27.55 | $27.55 | 6,829 |
| 2024-05-07 | $27.30 | $27.90 | $26.79 | $27.10 | $27.10 | 8,382 |
| 2024-05-06 | $27.99 | $28.00 | $27.36 | $27.36 | $27.36 | 6,368 |
| 2024-05-03 | $27.43 | $27.70 | $27.14 | $27.70 | $27.70 | 3,612 |
| 2024-05-02 | $27.22 | $27.54 | $27.22 | $27.44 | $27.44 | 9,992 |
| 2024-05-01 | $27.03 | $27.53 | $27.00 | $27.27 | $27.27 | 28,110 |
| 2024-04-30 | $26.80 | $26.92 | $26.55 | $26.92 | $26.92 | 14,002 |
| 2024-04-29 | $26.88 | $27.01 | $26.88 | $27.01 | $27.01 | 2,938 |
| 2024-04-26 | $27.25 | $27.62 | $27.25 | $27.62 | $27.62 | 4,703 |
| 2024-04-25 | $26.96 | $27.25 | $26.80 | $27.25 | $27.25 | 12,070 |
| 2024-04-24 | $27.32 | $27.74 | $27.25 | $27.74 | $27.74 | 9,271 |
| 2024-04-23 | $27.33 | $27.84 | $27.33 | $27.63 | $27.63 | 7,197 |
| 2024-04-22 | $26.59 | $27.58 | $26.59 | $27.51 | $27.51 | 13,758 |
| 2024-04-19 | $26.29 | $26.91 | $26.29 | $26.91 | $26.91 | 8,320 |
| 2024-04-18 | $26.47 | $26.48 | $26.40 | $26.40 | $26.40 | 11,193 |
| 2024-04-17 | $26.38 | $26.47 | $26.28 | $26.28 | $26.28 | 25,653 |
| 2024-04-16 | $26.26 | $26.45 | $26.26 | $26.40 | $26.40 | 5,461 |
| 2024-04-15 | $26.34 | $26.70 | $26.33 | $26.43 | $26.43 | 16,085 |
| 2024-04-12 | $26.50 | $26.70 | $26.02 | $26.28 | $26.28 | 35,383 |
| 2024-04-11 | $26.00 | $26.26 | $25.73 | $26.00 | $26.00 | 7,975 |
| 2024-04-10 | $26.11 | $26.60 | $25.67 | $26.34 | $26.34 | 21,112 |
| 2024-04-09 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 4,008 |
| 2024-04-08 | $27.00 | $27.00 | $26.28 | $26.35 | $26.35 | 6,147 |
| 2024-04-05 | $26.66 | $26.89 | $26.60 | $26.68 | $26.68 | 4,709 |
| 2024-04-04 | $26.87 | $26.88 | $26.87 | $26.88 | $26.88 | 5,403 |
| 2024-04-03 | $26.89 | $26.90 | $26.35 | $26.70 | $26.70 | 9,431 |
| 2024-04-02 | $27.35 | $28.29 | $26.81 | $27.01 | $27.01 | 7,732 |
| 2024-04-01 | $27.44 | $28.10 | $26.79 | $27.70 | $27.70 | 44,430 |
| 2024-03-28 | $27.80 | $27.85 | $27.36 | $27.60 | $27.60 | 15,933 |
| 2024-03-27 | $27.89 | $28.27 | $27.25 | $27.85 | $27.85 | 83,541 |
| 2024-03-26 | $27.48 | $27.54 | $27.03 | $27.38 | $27.38 | 13,825 |
| 2024-03-25 | $28.94 | $28.94 | $27.48 | $27.48 | $27.48 | 23,789 |
| 2024-03-22 | $29.70 | $29.70 | $28.68 | $28.68 | $28.68 | 21,779 |
| 2024-03-21 | $27.75 | $29.87 | $26.85 | $29.70 | $29.70 | 82,232 |
| 2024-03-20 | $27.00 | $28.18 | $26.78 | $27.80 | $27.80 | 19,679 |
| 2024-03-19 | $27.35 | $27.82 | $26.95 | $27.03 | $27.03 | 6,623 |
| 2024-03-18 | $27.93 | $28.11 | $27.32 | $27.32 | $27.32 | 13,387 |
| 2024-03-15 | $26.41 | $28.02 | $26.41 | $28.02 | $28.02 | 38,948 |
| 2024-03-14 | $27.91 | $27.91 | $26.12 | $26.80 | $26.80 | 24,021 |
| 2024-03-13 | $27.70 | $27.82 | $27.60 | $27.69 | $27.56 | 8,717 |
| 2024-03-12 | $27.70 | $27.76 | $27.30 | $27.30 | $27.17 | 5,930 |
| 2024-03-11 | $27.89 | $28.15 | $27.24 | $27.66 | $27.53 | 9,360 |
| 2024-03-08 | $27.78 | $27.79 | $27.55 | $27.75 | $27.75 | 6,887 |
| 2024-03-07 | $27.06 | $28.01 | $27.06 | $27.63 | $27.63 | 11,611 |
| 2024-03-06 | $27.57 | $27.57 | $27.03 | $27.34 | $27.34 | 6,784 |
| 2024-03-05 | $27.11 | $27.56 | $27.00 | $27.40 | $27.40 | 11,670 |
| 2024-03-04 | $26.84 | $27.30 | $26.46 | $27.11 | $27.11 | 10,039 |
| 2024-03-01 | $27.24 | $27.60 | $26.32 | $26.75 | $26.75 | 80,676 |
| 2024-02-29 | $26.87 | $27.70 | $26.17 | $27.38 | $27.38 | 12,972 |
| 2024-02-28 | $27.48 | $27.48 | $26.34 | $26.53 | $26.53 | 13,329 |
| 2024-02-27 | $28.00 | $28.00 | $27.25 | $27.72 | $27.72 | 11,190 |
| 2024-02-26 | $27.50 | $28.21 | $27.18 | $27.18 | $27.18 | 7,029 |
| 2024-02-23 | $27.63 | $27.63 | $27.44 | $27.47 | $27.47 | 4,741 |
| 2024-02-22 | $27.63 | $27.98 | $27.40 | $27.40 | $27.40 | 8,374 |
| 2024-02-21 | $26.78 | $27.63 | $26.56 | $27.56 | $27.56 | 15,683 |
| 2024-02-20 | $26.90 | $27.64 | $26.90 | $27.07 | $27.07 | 10,991 |
| 2024-02-16 | $27.90 | $27.90 | $27.26 | $27.26 | $27.26 | 7,626 |
| 2024-02-15 | $28.26 | $28.47 | $27.40 | $28.05 | $28.05 | 12,266 |
| 2024-02-14 | $26.24 | $27.80 | $26.21 | $27.28 | $27.28 | 11,909 |
| 2024-02-13 | $27.20 | $27.20 | $26.22 | $26.22 | $26.22 | 21,932 |
| 2024-02-12 | $27.50 | $28.51 | $27.50 | $27.92 | $27.92 | 13,108 |
| 2024-02-09 | $27.16 | $27.64 | $27.12 | $27.23 | $27.23 | 8,516 |
| 2024-02-08 | $26.50 | $27.12 | $26.50 | $26.93 | $26.93 | 8,411 |
| 2024-02-07 | $26.21 | $27.31 | $25.33 | $26.75 | $26.75 | 20,117 |
| 2024-02-06 | $26.70 | $26.83 | $25.71 | $26.20 | $26.20 | 24,312 |
| 2024-02-05 | $27.20 | $27.38 | $26.68 | $26.89 | $26.89 | 18,222 |
| 2024-02-02 | $27.29 | $27.91 | $27.14 | $27.26 | $27.26 | 8,841 |
| 2024-02-01 | $27.50 | $27.82 | $27.20 | $27.58 | $27.58 | 11,939 |
| 2024-01-31 | $29.45 | $29.80 | $27.13 | $27.39 | $27.39 | 19,291 |
| 2024-01-30 | $29.76 | $30.05 | $29.64 | $29.64 | $29.64 | 10,103 |
| 2024-01-29 | $29.83 | $30.13 | $29.68 | $29.99 | $29.99 | 36,670 |
| 2024-01-26 | $29.99 | $29.99 | $29.50 | $29.68 | $29.68 | 7,065 |
| 2024-01-25 | $29.82 | $30.00 | $29.20 | $29.78 | $29.78 | 14,647 |
| 2024-01-24 | $29.94 | $30.00 | $29.41 | $29.41 | $29.41 | 4,595 |
| 2024-01-23 | $30.50 | $30.50 | $29.55 | $29.55 | $29.55 | 17,864 |
| 2024-01-22 | $29.59 | $30.70 | $29.59 | $30.70 | $30.70 | 21,923 |
| 2024-01-19 | $28.34 | $29.87 | $27.85 | $29.28 | $29.28 | 43,936 |
| 2024-01-18 | $27.85 | $28.34 | $27.47 | $28.23 | $28.23 | 34,191 |
| 2024-01-17 | $28.37 | $28.37 | $27.51 | $28.02 | $28.02 | 33,986 |
| 2024-01-16 | $27.99 | $28.46 | $27.64 | $28.45 | $28.45 | 11,850 |
| 2024-01-12 | $28.40 | $28.40 | $27.54 | $27.92 | $27.92 | 10,700 |
| 2024-01-11 | $28.12 | $28.29 | $27.20 | $27.61 | $27.61 | 12,232 |
| 2024-01-10 | $28.45 | $28.47 | $28.01 | $28.17 | $28.17 | 19,871 |
| 2024-01-09 | $28.46 | $28.69 | $28.30 | $28.30 | $28.30 | 11,361 |
| 2024-01-08 | $28.43 | $28.63 | $28.35 | $28.61 | $28.61 | 10,165 |
| 2024-01-05 | $28.22 | $28.70 | $28.22 | $28.57 | $28.57 | 24,764 |
| 2024-01-04 | $28.56 | $28.94 | $28.26 | $28.26 | $28.26 | 14,261 |
| 2024-01-03 | $28.93 | $28.93 | $28.34 | $28.43 | $28.43 | 9,684 |
| 2024-01-02 | $29.42 | $29.83 | $28.89 | $28.89 | $28.89 | 32,585 |
| 2023-12-29 | $29.78 | $29.88 | $29.45 | $29.59 | $29.59 | 11,105 |
| 2023-12-28 | $29.18 | $29.75 | $29.00 | $29.68 | $29.68 | 17,024 |
| 2023-12-27 | $28.88 | $29.21 | $28.77 | $29.20 | $29.20 | 12,576 |
| 2023-12-26 | $28.43 | $29.28 | $28.25 | $29.28 | $29.28 | 23,469 |
| 2023-12-22 | $28.70 | $29.15 | $28.29 | $28.68 | $28.68 | 44,874 |
| 2023-12-21 | $27.74 | $28.80 | $27.74 | $28.69 | $28.69 | 26,956 |
| 2023-12-20 | $28.19 | $28.93 | $27.71 | $28.02 | $28.02 | 40,050 |
| 2023-12-19 | $27.72 | $28.49 | $27.70 | $27.92 | $27.92 | 33,115 |
| 2023-12-18 | $27.63 | $27.88 | $27.08 | $27.84 | $27.84 | 41,109 |
| 2023-12-15 | $27.64 | $27.80 | $26.74 | $27.67 | $27.67 | 69,527 |
| 2023-12-14 | $27.70 | $28.28 | $27.25 | $27.54 | $27.54 | 25,540 |
| 2023-12-13 | $26.51 | $27.90 | $26.51 | $27.34 | $27.34 | 23,874 |
| 2023-12-12 | $26.72 | $26.88 | $25.69 | $26.66 | $26.66 | 12,746 |
| 2023-12-11 | $27.89 | $27.89 | $26.68 | $26.68 | $26.68 | 20,975 |
| 2023-12-08 | $27.53 | $28.01 | $27.52 | $27.72 | $27.72 | 7,381 |
| 2023-12-07 | $27.40 | $27.59 | $27.00 | $27.56 | $27.56 | 8,408 |
| 2023-12-06 | $27.99 | $28.04 | $27.23 | $27.40 | $27.40 | 13,395 |
| 2023-12-05 | $28.19 | $28.40 | $28.00 | $28.11 | $28.11 | 5,577 |
| 2023-12-04 | $27.87 | $28.35 | $27.57 | $28.15 | $28.15 | 11,621 |
| 2023-12-01 | $27.84 | $28.18 | $27.62 | $28.02 | $28.02 | 23,675 |
| 2023-11-30 | $27.75 | $27.94 | $27.41 | $27.43 | $27.43 | 20,220 |
| 2023-11-29 | $27.37 | $27.75 | $27.37 | $27.74 | $27.74 | 17,917 |
| 2023-11-28 | $26.91 | $27.34 | $26.31 | $26.77 | $26.77 | 11,394 |
| 2023-11-27 | $26.70 | $27.00 | $26.41 | $27.00 | $27.00 | 10,294 |
| 2023-11-24 | $26.57 | $26.88 | $26.57 | $26.63 | $26.63 | 2,896 |
| 2023-11-22 | $26.26 | $26.53 | $26.26 | $26.52 | $26.52 | 5,937 |
| 2023-11-21 | $26.51 | $26.51 | $25.97 | $25.97 | $25.97 | 5,009 |
| 2023-11-20 | $26.88 | $26.88 | $26.41 | $26.49 | $26.49 | 5,678 |
| 2023-11-17 | $26.86 | $26.86 | $25.88 | $26.79 | $26.79 | 11,584 |
| 2023-11-16 | $26.43 | $26.44 | $25.97 | $26.44 | $26.44 | 4,431 |
| 2023-11-15 | $27.32 | $27.32 | $26.68 | $26.68 | $26.68 | 6,645 |
| 2023-11-14 | $25.93 | $27.17 | $25.93 | $26.91 | $26.91 | 14,098 |
| 2023-11-13 | $25.17 | $25.42 | $25.01 | $25.30 | $25.30 | 7,101 |
| 2023-11-10 | $25.25 | $25.39 | $24.85 | $25.17 | $25.17 | 8,673 |
| 2023-11-09 | $24.74 | $24.95 | $24.74 | $24.85 | $24.85 | 6,935 |
| 2023-11-08 | $24.91 | $25.05 | $24.64 | $25.05 | $25.05 | 7,444 |
| 2023-11-07 | $25.42 | $25.59 | $24.42 | $25.20 | $25.20 | 8,124 |
| 2023-11-06 | $25.16 | $25.54 | $25.16 | $25.42 | $25.42 | 5,963 |
| 2023-11-03 | $25.21 | $25.53 | $24.39 | $25.39 | $25.39 | 7,604 |
| 2023-11-02 | $24.34 | $24.73 | $24.12 | $24.73 | $24.73 | 6,402 |
| 2023-11-01 | $23.92 | $23.92 | $23.72 | $23.85 | $23.85 | 8,425 |
| 2023-10-31 | $24.50 | $24.50 | $23.70 | $24.06 | $24.06 | 11,126 |
| 2023-10-30 | $23.13 | $24.53 | $23.13 | $23.97 | $23.97 | 18,224 |
| 2023-10-27 | $23.38 | $23.45 | $22.77 | $23.00 | $23.00 | 10,490 |
| 2023-10-26 | $22.75 | $23.52 | $22.75 | $23.52 | $23.52 | 9,780 |
| 2023-10-25 | $22.66 | $23.10 | $22.50 | $22.80 | $22.80 | 19,180 |
| 2023-10-24 | $23.03 | $23.06 | $22.62 | $22.67 | $22.67 | 10,959 |
| 2023-10-23 | $22.66 | $23.15 | $22.63 | $22.91 | $22.91 | 21,748 |
| 2023-10-20 | $23.09 | $23.09 | $22.70 | $22.78 | $22.78 | 19,922 |
| 2023-10-19 | $23.15 | $23.33 | $23.03 | $23.03 | $23.03 | 14,148 |
| 2023-10-18 | $23.44 | $23.52 | $23.14 | $23.23 | $23.23 | 13,605 |
| 2023-10-17 | $23.38 | $23.87 | $23.35 | $23.50 | $23.50 | 34,274 |
| 2023-10-16 | $23.80 | $23.80 | $23.30 | $23.30 | $23.30 | 21,371 |
| 2023-10-13 | $23.88 | $23.88 | $23.55 | $23.74 | $23.74 | 37,083 |
| 2023-10-12 | $23.46 | $23.74 | $23.20 | $23.55 | $23.55 | 15,134 |
| 2023-10-11 | $23.58 | $23.75 | $23.25 | $23.64 | $23.64 | 17,966 |
| 2023-10-10 | $23.75 | $24.04 | $23.52 | $23.52 | $23.52 | 29,676 |
| 2023-10-09 | $23.55 | $23.88 | $23.49 | $23.65 | $23.65 | 30,136 |
| 2023-10-06 | $23.53 | $23.85 | $23.50 | $23.85 | $23.85 | 8,657 |
| 2023-10-05 | $23.52 | $23.91 | $23.50 | $23.77 | $23.77 | 17,265 |
| 2023-10-04 | $23.18 | $23.60 | $23.18 | $23.52 | $23.52 | 13,220 |
| 2023-10-03 | $23.27 | $23.35 | $23.12 | $23.12 | $23.12 | 7,977 |
| 2023-10-02 | $23.34 | $23.62 | $23.34 | $23.43 | $23.43 | 12,039 |
| 2023-09-29 | $23.91 | $23.91 | $23.39 | $23.43 | $23.43 | 12,355 |
| 2023-09-28 | $23.89 | $23.94 | $23.81 | $23.82 | $23.82 | 12,440 |
| 2023-09-27 | $23.40 | $23.85 | $23.40 | $23.72 | $23.72 | 9,318 |
| 2023-09-26 | $23.71 | $24.30 | $23.58 | $23.61 | $23.61 | 14,848 |
| 2023-09-25 | $23.40 | $24.19 | $23.40 | $23.81 | $23.81 | 5,809 |
| 2023-09-22 | $23.90 | $23.90 | $23.36 | $23.38 | $23.38 | 10,174 |
| 2023-09-21 | $23.54 | $23.94 | $23.54 | $23.94 | $23.94 | 10,416 |
| 2023-09-20 | $24.07 | $24.07 | $23.59 | $23.59 | $23.59 | 8,258 |
| 2023-09-19 | $23.65 | $23.85 | $23.56 | $23.57 | $23.57 | 14,618 |
| 2023-09-18 | $23.93 | $23.93 | $23.65 | $23.73 | $23.73 | 8,473 |
| 2023-09-15 | $25.11 | $25.11 | $23.57 | $23.77 | $23.77 | 73,854 |
| 2023-09-14 | $24.02 | $25.73 | $24.02 | $25.08 | $25.08 | 35,019 |
| 2023-09-13 | $23.95 | $24.15 | $23.95 | $24.01 | $24.01 | 8,640 |
| 2023-09-12 | $23.86 | $24.40 | $23.86 | $24.04 | $24.04 | 11,718 |
| 2023-09-11 | $23.68 | $23.90 | $23.66 | $23.66 | $23.66 | 3,958 |
| 2023-09-08 | $23.41 | $23.87 | $23.41 | $23.83 | $23.83 | 6,093 |
| 2023-09-07 | $23.71 | $23.75 | $23.31 | $23.32 | $23.32 | 40,653 |
| 2023-09-06 | $24.11 | $24.13 | $23.82 | $23.82 | $23.70 | 10,243 |
| 2023-09-05 | $24.39 | $24.42 | $24.36 | $24.36 | $24.36 | 3,093 |
| 2023-09-01 | $24.25 | $24.68 | $24.25 | $24.66 | $24.66 | 7,566 |
| 2023-08-31 | $24.50 | $24.50 | $23.92 | $24.17 | $24.17 | 14,629 |
| 2023-08-30 | $24.27 | $24.47 | $24.14 | $24.47 | $24.47 | 11,630 |
| 2023-08-29 | $24.29 | $24.50 | $24.29 | $24.49 | $24.49 | 6,980 |
| 2023-08-28 | $24.58 | $24.58 | $24.25 | $24.41 | $24.41 | 6,270 |
| 2023-08-25 | $24.50 | $24.52 | $24.30 | $24.39 | $24.39 | 4,484 |
| 2023-08-24 | $24.14 | $24.60 | $24.14 | $24.47 | $24.47 | 10,343 |
| 2023-08-23 | $23.92 | $24.29 | $23.90 | $24.28 | $24.28 | 10,527 |
| 2023-08-22 | $24.16 | $24.17 | $23.90 | $23.97 | $23.97 | 12,861 |
| 2023-08-21 | $24.43 | $24.43 | $24.13 | $24.25 | $24.25 | 7,167 |
| 2023-08-18 | $24.55 | $25.44 | $24.18 | $24.18 | $24.18 | 41,638 |
| 2023-08-17 | $24.59 | $24.80 | $24.55 | $24.72 | $24.72 | 6,887 |
| 2023-08-16 | $24.62 | $24.62 | $24.59 | $24.59 | $24.59 | 7,132 |
| 2023-08-15 | $25.50 | $25.50 | $25.08 | $25.09 | $25.09 | 6,411 |
| 2023-08-14 | $26.10 | $26.10 | $25.68 | $25.68 | $25.68 | 6,836 |
| 2023-08-11 | $26.03 | $26.49 | $25.93 | $26.38 | $26.38 | 12,149 |
| 2023-08-10 | $26.78 | $26.78 | $26.30 | $26.30 | $26.30 | 5,567 |
| 2023-08-09 | $26.90 | $26.90 | $26.17 | $26.41 | $26.41 | 10,525 |
| 2023-08-08 | $26.36 | $27.18 | $26.29 | $27.18 | $27.18 | 6,270 |
| 2023-08-07 | $26.49 | $26.68 | $26.25 | $26.68 | $26.68 | 9,025 |
| 2023-08-04 | $26.89 | $26.97 | $26.27 | $26.35 | $26.35 | 10,127 |
| 2023-08-03 | $26.66 | $27.03 | $26.57 | $26.72 | $26.72 | 9,770 |
| 2023-08-02 | $26.48 | $27.22 | $26.35 | $26.61 | $26.61 | 15,438 |
| 2023-08-01 | $26.38 | $26.85 | $26.17 | $26.71 | $26.71 | 12,654 |
| 2023-07-31 | $27.11 | $27.11 | $25.66 | $26.52 | $26.52 | 12,143 |
| 2023-07-28 | $26.48 | $26.50 | $25.92 | $26.17 | $26.17 | 15,208 |
| 2023-07-27 | $26.69 | $26.70 | $26.14 | $26.50 | $26.50 | 17,748 |
| 2023-07-26 | $26.48 | $27.52 | $26.24 | $26.50 | $26.50 | 25,126 |
| 2023-07-25 | $27.09 | $27.09 | $26.26 | $26.26 | $26.26 | 17,213 |
| 2023-07-24 | $26.54 | $27.16 | $26.54 | $27.16 | $27.16 | 18,352 |
| 2023-07-21 | $26.07 | $26.83 | $26.07 | $26.41 | $26.41 | 11,585 |
| 2023-07-20 | $26.39 | $26.50 | $25.71 | $25.98 | $25.98 | 17,966 |
| 2023-07-19 | $25.78 | $26.68 | $25.65 | $26.37 | $26.37 | 29,364 |
| 2023-07-18 | $25.84 | $26.37 | $25.15 | $25.48 | $25.48 | 26,095 |
| 2023-07-17 | $24.17 | $25.69 | $23.56 | $25.18 | $25.18 | 18,552 |
| 2023-07-14 | $23.22 | $24.47 | $23.12 | $24.35 | $24.35 | 38,794 |
| 2023-07-13 | $23.24 | $23.30 | $23.00 | $23.11 | $23.11 | 17,894 |
| 2023-07-12 | $23.24 | $23.30 | $22.85 | $23.01 | $23.01 | 17,296 |
| 2023-07-11 | $22.81 | $23.18 | $22.61 | $23.09 | $23.09 | 11,193 |
| 2023-07-10 | $23.36 | $23.36 | $22.80 | $22.84 | $22.84 | 10,745 |
| 2023-07-07 | $22.85 | $23.32 | $22.85 | $23.26 | $23.26 | 31,621 |
| 2023-07-06 | $23.16 | $23.16 | $22.49 | $22.78 | $22.78 | 21,706 |
| 2023-07-05 | $23.63 | $23.68 | $23.24 | $23.27 | $23.27 | 14,591 |
| 2023-07-03 | $23.58 | $23.76 | $23.31 | $23.76 | $23.76 | 7,179 |
| 2023-06-30 | $23.80 | $23.94 | $23.54 | $23.59 | $23.59 | 12,090 |
| 2023-06-29 | $24.13 | $24.13 | $23.60 | $23.86 | $23.86 | 10,064 |
| 2023-06-28 | $23.83 | $23.86 | $23.54 | $23.63 | $23.63 | 11,085 |
| 2023-06-27 | $23.31 | $23.92 | $23.20 | $23.82 | $23.82 | 28,017 |
| 2023-06-26 | $23.37 | $24.29 | $23.15 | $23.30 | $23.30 | 32,718 |
| 2023-06-23 | $22.75 | $24.14 | $22.70 | $23.56 | $23.56 | 131,734 |
| 2023-06-22 | $23.22 | $23.29 | $22.66 | $22.89 | $22.89 | 14,192 |
| 2023-06-21 | $23.52 | $23.76 | $23.43 | $23.48 | $23.48 | 18,003 |
| 2023-06-20 | $24.15 | $24.15 | $23.50 | $23.65 | $23.65 | 14,652 |
| 2023-06-16 | $24.05 | $24.31 | $23.69 | $23.90 | $23.90 | 61,917 |
| 2023-06-15 | $23.76 | $23.94 | $23.63 | $23.89 | $23.89 | 25,548 |
| 2023-06-14 | $23.70 | $23.90 | $23.53 | $23.78 | $23.78 | 20,730 |
| 2023-06-13 | $23.60 | $24.06 | $23.22 | $23.74 | $23.74 | 26,023 |
| 2023-06-12 | $24.04 | $24.17 | $23.69 | $23.75 | $23.75 | 12,054 |
| 2023-06-09 | $24.00 | $24.10 | $23.60 | $23.88 | $23.88 | 19,414 |
| 2023-06-08 | $24.29 | $24.29 | $23.72 | $24.04 | $24.04 | 19,671 |
| 2023-06-07 | $24.34 | $24.34 | $23.90 | $24.33 | $24.21 | 49,930 |
| 2023-06-06 | $22.92 | $23.90 | $22.92 | $23.73 | $23.61 | 26,284 |
| 2023-06-05 | $23.31 | $23.43 | $22.76 | $22.80 | $22.69 | 12,588 |
| 2023-06-02 | $22.80 | $23.44 | $22.80 | $23.39 | $23.39 | 23,950 |
| 2023-06-01 | $22.93 | $22.96 | $22.75 | $22.76 | $22.76 | 20,167 |
| 2023-05-31 | $22.70 | $22.90 | $22.64 | $22.75 | $22.75 | 12,742 |
| 2023-05-30 | $22.87 | $22.90 | $22.62 | $22.76 | $22.76 | 24,712 |
| 2023-05-26 | $22.70 | $22.85 | $22.60 | $22.71 | $22.71 | 18,044 |
| 2023-05-25 | $22.87 | $22.87 | $22.50 | $22.75 | $22.75 | 21,220 |
| 2023-05-24 | $22.53 | $22.89 | $22.53 | $22.70 | $22.70 | 11,030 |
| 2023-05-23 | $22.39 | $22.77 | $22.33 | $22.70 | $22.70 | 16,304 |
| 2023-05-22 | $22.12 | $22.32 | $21.94 | $22.25 | $22.25 | 9,014 |
| 2023-05-19 | $22.27 | $22.27 | $21.90 | $22.00 | $22.00 | 11,385 |
| 2023-05-18 | $21.83 | $22.15 | $21.83 | $22.13 | $22.13 | 14,262 |
| 2023-05-17 | $21.47 | $21.99 | $21.40 | $21.99 | $21.99 | 20,109 |
| 2023-05-16 | $21.62 | $21.70 | $21.30 | $21.30 | $21.30 | 10,378 |
| 2023-05-15 | $21.28 | $21.61 | $21.28 | $21.55 | $21.55 | 26,458 |
| 2023-05-12 | $21.34 | $21.35 | $21.00 | $21.22 | $21.22 | 13,666 |
| 2023-05-11 | $21.50 | $21.74 | $21.09 | $21.19 | $21.19 | 12,072 |
| 2023-05-10 | $21.52 | $21.72 | $21.14 | $21.50 | $21.50 | 19,578 |
| 2023-05-09 | $21.53 | $21.78 | $21.12 | $21.40 | $21.40 | 26,216 |
| 2023-05-08 | $21.58 | $22.12 | $20.70 | $21.62 | $21.62 | 42,767 |
| 2023-05-05 | $21.06 | $22.98 | $21.06 | $21.42 | $21.42 | 26,753 |
| 2023-05-04 | $21.02 | $21.02 | $20.01 | $20.64 | $20.64 | 23,498 |
| 2023-05-03 | $21.38 | $21.90 | $21.14 | $21.24 | $21.24 | 17,902 |
| 2023-05-02 | $22.89 | $22.89 | $21.04 | $21.20 | $21.20 | 25,726 |
| 2023-05-01 | $23.20 | $23.37 | $22.70 | $22.71 | $22.71 | 17,057 |
| 2023-04-28 | $22.67 | $23.19 | $22.40 | $23.15 | $23.15 | 13,265 |
| 2023-04-27 | $22.62 | $22.64 | $22.38 | $22.50 | $22.50 | 14,291 |
| 2023-04-26 | $22.80 | $22.91 | $22.37 | $22.56 | $22.56 | 36,614 |
| 2023-04-25 | $23.35 | $23.61 | $22.63 | $22.80 | $22.80 | 23,073 |
| 2023-04-24 | $23.28 | $23.57 | $23.28 | $23.35 | $23.35 | 29,331 |
| 2023-04-21 | $23.41 | $23.42 | $23.17 | $23.25 | $23.25 | 16,346 |
| 2023-04-20 | $23.07 | $23.76 | $23.02 | $23.43 | $23.43 | 24,566 |
| 2023-04-19 | $22.61 | $23.27 | $22.55 | $23.13 | $23.13 | 19,407 |
| 2023-04-18 | $22.76 | $22.85 | $22.42 | $22.54 | $22.54 | 14,062 |
| 2023-04-17 | $22.49 | $22.66 | $21.92 | $22.56 | $22.56 | 22,025 |
| 2023-04-14 | $22.34 | $22.49 | $21.87 | $22.16 | $22.16 | 33,380 |
| 2023-04-13 | $22.26 | $22.40 | $22.04 | $22.20 | $22.20 | 22,458 |
| 2023-04-12 | $22.73 | $22.73 | $22.02 | $22.26 | $22.26 | 17,567 |
| 2023-04-11 | $22.08 | $22.48 | $22.02 | $22.28 | $22.28 | 18,849 |
| 2023-04-10 | $22.26 | $22.52 | $22.01 | $22.13 | $22.13 | 17,961 |
| 2023-04-06 | $22.02 | $22.28 | $22.02 | $22.11 | $22.11 | 10,999 |
| 2023-04-05 | $22.00 | $22.34 | $21.93 | $22.09 | $22.09 | 17,570 |
| 2023-04-04 | $23.18 | $23.18 | $22.13 | $22.31 | $22.31 | 22,493 |
| 2023-04-03 | $22.77 | $23.13 | $22.65 | $23.01 | $23.01 | 255,268 |
| 2023-03-31 | $22.42 | $22.90 | $22.41 | $22.81 | $22.81 | 24,288 |
| 2023-03-30 | $23.09 | $23.09 | $22.24 | $22.43 | $22.43 | 19,323 |
| 2023-03-29 | $23.03 | $23.20 | $22.75 | $22.94 | $22.94 | 16,253 |
| 2023-03-28 | $22.90 | $23.31 | $22.85 | $22.96 | $22.96 | 6,308 |
| 2023-03-27 | $23.13 | $23.60 | $22.96 | $23.03 | $23.03 | 16,783 |
| 2023-03-24 | $22.69 | $23.20 | $22.59 | $22.94 | $22.94 | 16,600 |
| 2023-03-23 | $23.49 | $23.49 | $22.71 | $22.82 | $22.82 | 16,664 |
| 2023-03-22 | $23.86 | $24.29 | $23.20 | $23.28 | $23.28 | 15,631 |
| 2023-03-21 | $23.81 | $23.91 | $23.76 | $23.87 | $23.87 | 17,992 |
| 2023-03-20 | $23.71 | $24.16 | $23.40 | $23.52 | $23.52 | 148,277 |
| 2023-03-17 | $23.53 | $23.64 | $23.20 | $23.53 | $23.53 | 69,382 |
| 2023-03-16 | $23.01 | $24.04 | $22.75 | $23.55 | $23.55 | 50,480 |
| 2023-03-15 | $23.00 | $23.91 | $22.75 | $23.18 | $23.18 | 35,700 |
| 2023-03-14 | $23.46 | $25.88 | $23.01 | $23.43 | $23.43 | 58,333 |
| 2023-03-13 | $24.00 | $25.13 | $21.70 | $22.33 | $22.33 | 111,922 |
| 2023-03-10 | $24.88 | $25.02 | $23.85 | $24.34 | $24.34 | 87,041 |
| 2023-03-09 | $25.63 | $25.81 | $24.89 | $24.89 | $24.89 | 32,960 |
| 2023-03-08 | $26.20 | $26.25 | $25.92 | $25.99 | $25.99 | 27,864 |
| 2023-03-07 | $26.13 | $26.37 | $26.00 | $26.13 | $26.13 | 11,444 |
| 2023-03-06 | $26.54 | $26.54 | $26.21 | $26.23 | $26.23 | 29,906 |
| 2023-03-03 | $26.34 | $26.43 | $26.23 | $26.39 | $26.39 | 14,526 |
| 2023-03-02 | $26.47 | $26.47 | $26.22 | $26.36 | $26.36 | 9,389 |
| 2023-03-01 | $26.25 | $26.65 | $26.20 | $26.37 | $26.37 | 15,941 |
| 2023-02-28 | $26.61 | $26.61 | $26.41 | $26.41 | $26.41 | 10,911 |
| 2023-02-27 | $26.62 | $26.62 | $26.31 | $26.40 | $26.40 | 8,721 |
| 2023-02-24 | $26.62 | $26.62 | $26.11 | $26.39 | $26.39 | 15,438 |
| 2023-02-23 | $26.54 | $26.60 | $26.54 | $26.60 | $26.60 | 4,568 |
| 2023-02-22 | $26.48 | $26.60 | $26.35 | $26.39 | $26.39 | 12,395 |
| 2023-02-21 | $26.58 | $27.50 | $26.39 | $26.53 | $26.53 | 18,401 |
| 2023-02-17 | $26.84 | $26.98 | $26.53 | $26.58 | $26.58 | 10,497 |
| 2023-02-16 | $26.65 | $26.66 | $26.52 | $26.66 | $26.66 | 7,133 |
| 2023-02-15 | $26.64 | $26.78 | $26.50 | $26.65 | $26.65 | 6,296 |
| 2023-02-14 | $26.61 | $26.89 | $26.35 | $26.64 | $26.64 | 34,607 |
| 2023-02-13 | $26.84 | $26.98 | $26.71 | $26.78 | $26.78 | 9,037 |
| 2023-02-10 | $27.00 | $27.00 | $26.77 | $26.86 | $26.86 | 12,906 |
| 2023-02-09 | $27.35 | $27.43 | $26.92 | $27.10 | $27.10 | 18,275 |
| 2023-02-08 | $27.22 | $27.31 | $27.18 | $27.20 | $27.20 | 10,828 |
| 2023-02-07 | $27.25 | $27.27 | $27.07 | $27.24 | $27.24 | 93,368 |
| 2023-02-06 | $27.00 | $27.66 | $26.96 | $27.11 | $27.11 | 20,918 |
| 2023-02-03 | $27.10 | $27.53 | $27.10 | $27.46 | $27.46 | 17,527 |
| 2023-02-02 | $26.74 | $27.13 | $26.66 | $27.13 | $27.13 | 18,184 |
| 2023-02-01 | $26.48 | $26.74 | $26.33 | $26.54 | $26.54 | 16,670 |
| 2023-01-31 | $26.25 | $26.49 | $26.25 | $26.47 | $26.47 | 15,037 |
| 2023-01-30 | $25.96 | $26.39 | $25.96 | $26.13 | $26.13 | 24,549 |
| 2023-01-27 | $26.20 | $26.39 | $26.20 | $26.26 | $26.26 | 8,837 |
| 2023-01-26 | $26.23 | $26.26 | $25.95 | $26.19 | $26.19 | 31,138 |
| 2023-01-25 | $26.04 | $26.14 | $25.90 | $26.13 | $26.13 | 28,733 |
| 2023-01-24 | $26.66 | $26.66 | $26.02 | $26.05 | $26.05 | 11,429 |
| 2023-01-23 | $26.29 | $26.53 | $26.16 | $26.25 | $26.25 | 23,671 |
| 2023-01-20 | $26.29 | $26.42 | $26.14 | $26.40 | $26.40 | 16,668 |
| 2023-01-19 | $26.15 | $26.40 | $26.00 | $26.17 | $26.17 | 13,808 |
| 2023-01-18 | $26.50 | $26.64 | $26.24 | $26.26 | $26.26 | 30,964 |
| 2023-01-17 | $27.24 | $27.24 | $26.47 | $26.60 | $26.60 | 18,005 |
| 2023-01-13 | $27.09 | $27.33 | $26.51 | $27.12 | $27.12 | 21,479 |
| 2023-01-12 | $26.59 | $27.36 | $26.59 | $27.09 | $27.09 | 10,037 |
| 2023-01-11 | $26.59 | $26.59 | $26.04 | $26.49 | $26.49 | 48,001 |
| 2023-01-10 | $26.30 | $26.68 | $26.14 | $26.40 | $26.40 | 32,176 |
| 2023-01-09 | $26.60 | $26.86 | $26.10 | $26.38 | $26.38 | 77,437 |
| 2023-01-06 | $26.51 | $26.75 | $26.50 | $26.60 | $26.60 | 15,992 |
| 2023-01-05 | $26.52 | $26.52 | $26.25 | $26.37 | $26.37 | 14,740 |
| 2023-01-04 | $26.96 | $27.06 | $26.52 | $26.52 | $26.52 | 11,428 |
| 2023-01-03 | $27.30 | $27.30 | $26.68 | $26.72 | $26.72 | 11,173 |
| 2022-12-30 | $27.30 | $27.39 | $27.09 | $27.33 | $27.33 | 8,457 |
| 2022-12-29 | $27.13 | $27.40 | $27.13 | $27.29 | $27.29 | 5,292 |
| 2022-12-28 | $27.02 | $27.12 | $26.72 | $27.01 | $27.01 | 25,862 |
| 2022-12-27 | $27.39 | $27.39 | $27.13 | $27.13 | $27.13 | 5,564 |
| 2022-12-23 | $27.40 | $27.41 | $27.34 | $27.35 | $27.35 | 6,252 |
| 2022-12-22 | $27.38 | $27.38 | $27.13 | $27.24 | $27.24 | 9,292 |
| 2022-12-21 | $26.90 | $27.43 | $26.90 | $27.39 | $27.39 | 23,802 |
| 2022-12-20 | $27.02 | $27.02 | $26.55 | $26.69 | $26.69 | 34,805 |
| 2022-12-19 | $26.59 | $26.86 | $26.47 | $26.73 | $26.73 | 16,022 |
| 2022-12-16 | $26.68 | $27.21 | $26.41 | $26.70 | $26.70 | 94,927 |
| 2022-12-15 | $26.94 | $26.94 | $26.50 | $26.68 | $26.68 | 14,344 |
| 2022-12-14 | $27.27 | $27.27 | $26.72 | $26.82 | $26.71 | 23,314 |
| 2022-12-13 | $27.57 | $27.69 | $27.09 | $27.28 | $27.17 | 26,939 |
| 2022-12-12 | $27.40 | $27.46 | $27.01 | $27.40 | $27.29 | 14,196 |
| 2022-12-09 | $27.31 | $27.52 | $27.29 | $27.37 | $27.26 | 8,356 |
| 2022-12-08 | $27.75 | $27.84 | $27.18 | $27.46 | $27.35 | 16,363 |
| 2022-12-07 | $28.01 | $28.11 | $27.71 | $27.91 | $27.80 | 6,025 |
| 2022-12-06 | $29.20 | $29.20 | $27.85 | $28.10 | $27.98 | 25,993 |
| 2022-12-05 | $28.29 | $28.38 | $27.82 | $28.07 | $27.95 | 14,253 |
| 2022-12-02 | $28.42 | $28.83 | $28.26 | $28.62 | $28.62 | 8,183 |
| 2022-12-01 | $28.42 | $28.69 | $28.39 | $28.55 | $28.55 | 9,359 |
| 2022-11-30 | $27.78 | $28.66 | $27.65 | $28.51 | $28.51 | 15,678 |
| 2022-11-29 | $28.30 | $28.38 | $28.09 | $28.12 | $28.12 | 12,317 |
| 2022-11-28 | $28.50 | $28.58 | $28.12 | $28.18 | $28.18 | 16,349 |
| 2022-11-25 | $28.28 | $28.50 | $28.19 | $28.50 | $28.50 | 13,641 |
| 2022-11-23 | $28.60 | $28.60 | $28.32 | $28.41 | $28.41 | 6,196 |
| 2022-11-22 | $28.60 | $28.78 | $28.49 | $28.58 | $28.58 | 19,557 |
| 2022-11-21 | $28.60 | $28.66 | $28.35 | $28.50 | $28.50 | 15,457 |
| 2022-11-18 | $28.55 | $28.91 | $28.45 | $28.50 | $28.50 | 11,621 |
| 2022-11-17 | $28.45 | $28.64 | $28.02 | $28.53 | $28.53 | 13,188 |
| 2022-11-16 | $28.63 | $28.90 | $28.30 | $28.49 | $28.49 | 13,843 |
| 2022-11-15 | $28.50 | $28.70 | $28.30 | $28.48 | $28.48 | 60,800 |
| 2022-11-14 | $28.75 | $28.75 | $28.36 | $28.44 | $28.44 | 14,182 |
| 2022-11-11 | $29.15 | $29.88 | $27.77 | $28.72 | $28.72 | 28,397 |
| 2022-11-10 | $28.75 | $29.54 | $28.25 | $28.96 | $28.96 | 22,997 |
| 2022-11-09 | $28.13 | $28.66 | $27.80 | $28.20 | $28.20 | 11,804 |
| 2022-11-08 | $28.37 | $28.37 | $28.04 | $28.05 | $28.05 | 9,291 |
| 2022-11-07 | $28.90 | $28.90 | $28.13 | $28.21 | $28.21 | 27,647 |
| 2022-11-04 | $28.50 | $28.72 | $28.14 | $28.69 | $28.69 | 13,238 |
| 2022-11-03 | $28.15 | $28.42 | $27.93 | $28.09 | $28.09 | 12,513 |
| 2022-11-02 | $28.49 | $28.87 | $28.10 | $28.26 | $28.26 | 18,232 |
| 2022-11-01 | $28.86 | $28.90 | $28.50 | $28.65 | $28.65 | 20,819 |
| 2022-10-31 | $28.18 | $28.79 | $28.04 | $28.66 | $28.66 | 17,994 |
| 2022-10-28 | $28.04 | $28.37 | $27.83 | $28.18 | $28.18 | 27,205 |
| 2022-10-27 | $28.17 | $28.19 | $27.83 | $28.01 | $28.01 | 11,247 |
| 2022-10-26 | $27.95 | $28.35 | $27.72 | $27.91 | $27.91 | 8,908 |
| 2022-10-25 | $27.50 | $27.92 | $27.49 | $27.91 | $27.91 | 15,841 |
| 2022-10-24 | $27.29 | $27.50 | $27.12 | $27.44 | $27.44 | 10,141 |
| 2022-10-21 | $26.80 | $27.15 | $26.62 | $26.94 | $26.94 | 10,417 |
| 2022-10-20 | $27.10 | $27.45 | $26.53 | $26.72 | $26.72 | 11,281 |
| 2022-10-19 | $27.33 | $27.33 | $26.60 | $27.17 | $27.17 | 9,700 |
| 2022-10-18 | $27.25 | $27.57 | $26.90 | $27.12 | $27.12 | 10,725 |
| 2022-10-17 | $26.00 | $26.98 | $26.00 | $26.96 | $26.96 | 29,625 |
| 2022-10-14 | $25.75 | $26.24 | $25.52 | $25.97 | $25.97 | 26,989 |
| 2022-10-13 | $24.90 | $25.82 | $24.90 | $25.60 | $25.60 | 45,485 |
| 2022-10-12 | $25.11 | $25.55 | $25.11 | $25.25 | $25.25 | 48,402 |
| 2022-10-11 | $25.23 | $25.57 | $25.02 | $25.12 | $25.12 | 7,914 |
| 2022-10-10 | $25.27 | $25.36 | $25.05 | $25.21 | $25.21 | 7,598 |
| 2022-10-07 | $25.74 | $26.05 | $25.01 | $25.25 | $25.25 | 24,913 |
| 2022-10-06 | $26.03 | $26.54 | $25.63 | $25.75 | $25.75 | 10,358 |
| 2022-10-05 | $26.09 | $26.20 | $25.87 | $26.08 | $26.08 | 11,663 |
| 2022-10-04 | $25.62 | $26.26 | $25.62 | $26.20 | $26.20 | 18,499 |
| 2022-10-03 | $25.47 | $25.50 | $25.25 | $25.48 | $25.48 | 17,314 |
| 2022-09-30 | $25.56 | $25.63 | $25.11 | $25.11 | $25.11 | 114,953 |
| 2022-09-29 | $25.26 | $25.58 | $25.17 | $25.43 | $25.43 | 13,045 |
| 2022-09-28 | $25.17 | $25.79 | $25.00 | $25.46 | $25.46 | 21,244 |
| 2022-09-27 | $25.38 | $25.42 | $24.80 | $25.07 | $25.07 | 28,487 |
| 2022-09-26 | $25.62 | $25.79 | $25.30 | $25.41 | $25.41 | 21,294 |
| 2022-09-23 | $25.95 | $25.95 | $25.52 | $25.80 | $25.80 | 11,635 |
| 2022-09-22 | $26.48 | $26.48 | $25.85 | $26.09 | $26.09 | 12,748 |
| 2022-09-21 | $26.49 | $27.10 | $26.36 | $26.40 | $26.40 | 16,731 |
| 2022-09-20 | $26.76 | $26.76 | $26.36 | $26.62 | $26.62 | 14,016 |
| 2022-09-19 | $26.30 | $26.89 | $26.11 | $26.86 | $26.86 | 25,230 |
| 2022-09-16 | $26.65 | $27.12 | $26.13 | $26.30 | $26.30 | 78,467 |
| 2022-09-15 | $26.70 | $27.35 | $26.55 | $26.88 | $26.88 | 18,693 |
| 2022-09-14 | $27.00 | $27.00 | $26.45 | $26.58 | $26.58 | 15,728 |
| 2022-09-13 | $27.46 | $27.53 | $26.76 | $26.84 | $26.84 | 16,697 |
| 2022-09-12 | $27.70 | $27.96 | $27.61 | $27.61 | $27.61 | 13,291 |
| 2022-09-09 | $27.90 | $27.90 | $27.61 | $27.70 | $27.70 | 9,936 |
| 2022-09-08 | $27.27 | $27.45 | $27.09 | $27.45 | $27.45 | 5,066 |
| 2022-09-07 | $27.21 | $27.38 | $26.91 | $27.37 | $27.37 | 10,671 |
| 2022-09-06 | $27.55 | $27.55 | $26.99 | $27.13 | $27.13 | 19,377 |
| 2022-09-02 | $27.51 | $27.69 | $27.16 | $27.49 | $27.49 | 22,082 |
| 2022-09-01 | $28.07 | $28.07 | $27.51 | $27.59 | $27.59 | 22,016 |
| 2022-08-31 | $28.24 | $28.54 | $27.83 | $28.03 | $28.03 | 20,548 |
| 2022-08-30 | $28.00 | $28.31 | $28.00 | $28.26 | $28.26 | 6,918 |
| 2022-08-29 | $28.71 | $28.75 | $28.20 | $28.30 | $28.30 | 22,981 |
| 2022-08-26 | $29.00 | $29.00 | $28.64 | $28.71 | $28.71 | 11,730 |
| 2022-08-25 | $29.04 | $29.21 | $28.83 | $29.13 | $29.13 | 11,006 |
| 2022-08-24 | $29.02 | $29.16 | $28.47 | $28.86 | $28.86 | 34,138 |
| 2022-08-23 | $29.28 | $29.28 | $29.00 | $29.00 | $29.00 | 14,972 |
| 2022-08-22 | $29.55 | $29.62 | $28.88 | $29.09 | $29.09 | 18,774 |
| 2022-08-19 | $29.56 | $29.78 | $29.42 | $29.66 | $29.66 | 33,606 |
| 2022-08-18 | $29.62 | $29.87 | $29.40 | $29.63 | $29.63 | 12,630 |
| 2022-08-17 | $29.53 | $29.62 | $29.04 | $29.42 | $29.42 | 11,872 |
| 2022-08-16 | $28.82 | $29.81 | $28.82 | $29.48 | $29.48 | 19,856 |
| 2022-08-15 | $28.35 | $29.00 | $28.35 | $28.94 | $28.94 | 29,135 |
| 2022-08-12 | $28.19 | $28.38 | $28.08 | $28.37 | $28.37 | 27,777 |
| 2022-08-11 | $28.29 | $28.39 | $27.99 | $28.10 | $28.10 | 38,169 |
| 2022-08-10 | $28.47 | $28.62 | $28.11 | $28.18 | $28.18 | 16,151 |
| 2022-08-09 | $28.13 | $28.50 | $28.13 | $28.43 | $28.43 | 16,280 |
| 2022-08-08 | $28.00 | $28.14 | $28.00 | $28.00 | $28.00 | 26,660 |
| 2022-08-05 | $27.80 | $28.00 | $27.75 | $27.95 | $27.95 | 20,738 |
| 2022-08-04 | $27.69 | $27.93 | $27.69 | $27.85 | $27.85 | 12,670 |
| 2022-08-03 | $27.70 | $27.83 | $27.64 | $27.74 | $27.74 | 19,270 |
| 2022-08-02 | $27.98 | $28.03 | $27.75 | $27.75 | $27.75 | 17,176 |
| 2022-08-01 | $27.95 | $28.26 | $27.75 | $28.01 | $28.01 | 37,966 |
| 2022-07-29 | $27.97 | $28.27 | $27.75 | $28.02 | $28.02 | 20,413 |
| 2022-07-28 | $27.53 | $28.09 | $27.48 | $27.81 | $27.81 | 11,936 |
| 2022-07-27 | $27.33 | $27.94 | $27.33 | $27.65 | $27.65 | 25,136 |
| 2022-07-26 | $27.52 | $27.56 | $27.33 | $27.41 | $27.41 | 17,693 |
| 2022-07-25 | $27.07 | $27.58 | $27.05 | $27.43 | $27.43 | 31,424 |
| 2022-07-22 | $27.01 | $27.30 | $26.80 | $26.89 | $26.89 | 20,022 |
| 2022-07-21 | $27.18 | $27.22 | $27.03 | $27.15 | $27.15 | 18,689 |
| 2022-07-20 | $27.11 | $27.26 | $26.77 | $27.17 | $27.17 | 56,418 |
| 2022-07-19 | $26.94 | $27.39 | $26.94 | $27.15 | $27.15 | 35,617 |
| 2022-07-18 | $26.81 | $27.14 | $26.74 | $26.82 | $26.82 | 30,566 |
| 2022-07-15 | $26.98 | $27.21 | $26.75 | $26.87 | $26.87 | 30,544 |
| 2022-07-14 | $27.14 | $27.85 | $26.30 | $26.66 | $26.66 | 39,606 |
| 2022-07-13 | $27.12 | $27.58 | $26.58 | $26.92 | $26.92 | 20,979 |
| 2022-07-12 | $27.20 | $27.62 | $27.09 | $27.18 | $27.18 | 32,784 |
| 2022-07-11 | $26.76 | $27.46 | $26.65 | $27.17 | $27.17 | 39,787 |
| 2022-07-08 | $26.66 | $26.87 | $26.55 | $26.84 | $26.84 | 51,834 |
| 2022-07-07 | $26.78 | $27.24 | $26.64 | $26.64 | $26.64 | 22,620 |
| 2022-07-06 | $27.26 | $27.29 | $26.83 | $26.84 | $26.84 | 27,881 |
| 2022-07-05 | $26.50 | $27.28 | $26.30 | $27.24 | $27.24 | 60,330 |
| 2022-07-01 | $26.52 | $26.87 | $26.25 | $26.80 | $26.80 | 44,774 |
| 2022-06-30 | $26.25 | $26.57 | $25.88 | $26.48 | $26.48 | 116,308 |
| 2022-06-29 | $26.94 | $27.34 | $26.38 | $26.51 | $26.51 | 65,304 |
| 2022-06-28 | $27.31 | $27.76 | $26.76 | $27.00 | $27.00 | 42,249 |
| 2022-06-27 | $26.08 | $27.21 | $25.95 | $27.14 | $27.14 | 97,201 |
| 2022-06-24 | $26.46 | $27.25 | $25.73 | $25.82 | $25.82 | 901,568 |
| 2022-06-23 | $26.67 | $26.86 | $26.18 | $26.25 | $26.25 | 77,959 |
| 2022-06-22 | $26.93 | $27.10 | $26.64 | $26.75 | $26.75 | 59,793 |
| 2022-06-21 | $27.33 | $27.58 | $26.99 | $26.99 | $26.99 | 56,089 |
| 2022-06-17 | $26.98 | $27.32 | $26.79 | $27.24 | $27.24 | 59,192 |
| 2022-06-16 | $27.26 | $27.53 | $26.80 | $26.80 | $26.80 | 109,955 |
| 2022-06-15 | $27.12 | $28.41 | $27.12 | $27.34 | $27.34 | 60,161 |
| 2022-06-14 | $26.95 | $27.52 | $26.95 | $27.13 | $27.13 | 43,244 |
| 2022-06-13 | $27.75 | $27.77 | $26.94 | $26.94 | $26.94 | 62,615 |
| 2022-06-10 | $28.08 | $28.08 | $27.65 | $27.91 | $27.91 | 33,924 |
| 2022-06-09 | $28.36 | $28.46 | $28.01 | $28.20 | $28.20 | 64,548 |
| 2022-06-08 | $28.68 | $29.13 | $28.36 | $28.59 | $28.48 | 29,217 |
| 2022-06-07 | $28.50 | $28.82 | $28.27 | $28.59 | $28.48 | 74,326 |
| 2022-06-06 | $29.36 | $29.58 | $28.52 | $28.71 | $28.60 | 79,789 |
| 2022-06-03 | $29.18 | $29.43 | $29.18 | $29.39 | $29.28 | 29,244 |
| 2022-06-02 | $29.14 | $29.50 | $29.13 | $29.27 | $29.16 | 29,646 |
| 2022-06-01 | $29.09 | $29.31 | $28.95 | $29.25 | $29.14 | 73,594 |
| 2022-05-31 | $28.25 | $29.15 | $28.25 | $29.00 | $28.89 | 100,138 |
| 2022-05-27 | $28.60 | $28.76 | $28.36 | $28.40 | $28.29 | 28,492 |
| 2022-05-26 | $28.30 | $28.71 | $28.28 | $28.53 | $28.42 | 37,150 |
| 2022-05-25 | $28.25 | $28.43 | $28.00 | $28.18 | $28.07 | 83,409 |
| 2022-05-24 | $27.30 | $28.13 | $27.30 | $28.07 | $27.96 | 40,942 |
| 2022-05-23 | $27.76 | $28.08 | $27.70 | $27.86 | $27.75 | 37,173 |
| 2022-05-20 | $27.85 | $28.06 | $27.56 | $27.66 | $27.55 | 16,405 |
| 2022-05-19 | $28.00 | $28.12 | $27.70 | $27.75 | $27.64 | 30,205 |
| 2022-05-18 | $28.12 | $28.24 | $27.91 | $28.07 | $27.96 | 20,144 |
| 2022-05-17 | $28.21 | $28.43 | $28.18 | $28.20 | $28.09 | 22,101 |
| 2022-05-16 | $28.10 | $28.35 | $27.84 | $27.99 | $27.88 | 37,584 |
| 2022-05-13 | $28.19 | $28.30 | $28.01 | $28.19 | $28.08 | 33,060 |
| 2022-05-12 | $28.07 | $28.12 | $27.62 | $28.10 | $27.99 | 48,107 |
| 2022-05-11 | $28.25 | $28.25 | $27.87 | $27.98 | $27.87 | 38,112 |
| 2022-05-10 | $28.20 | $28.25 | $27.58 | $28.00 | $27.89 | 36,434 |
| 2022-05-09 | $28.18 | $28.38 | $28.04 | $28.29 | $28.18 | 32,566 |
| 2022-05-06 | $28.45 | $28.62 | $28.01 | $28.25 | $28.14 | 49,873 |
| 2022-05-05 | $28.63 | $28.71 | $28.20 | $28.55 | $28.44 | 57,850 |
| 2022-05-04 | $28.60 | $29.05 | $28.46 | $28.70 | $28.59 | 53,556 |
| 2022-05-03 | $28.85 | $28.93 | $28.20 | $28.55 | $28.44 | 388,605 |
| 2022-05-02 | $28.75 | $28.99 | $28.55 | $28.82 | $28.71 | 32,196 |
| 2022-04-29 | $28.70 | $29.00 | $28.70 | $28.85 | $28.74 | 61,452 |
| 2022-04-28 | $28.83 | $28.99 | $28.65 | $28.90 | $28.79 | 32,146 |
| 2022-04-27 | $28.85 | $29.13 | $28.80 | $28.88 | $28.77 | 40,077 |
| 2022-04-26 | $28.84 | $29.26 | $28.74 | $28.93 | $28.82 | 22,478 |
| 2022-04-25 | $28.92 | $29.45 | $28.54 | $29.06 | $28.95 | 26,670 |
| 2022-04-22 | $29.28 | $29.44 | $28.95 | $29.12 | $29.01 | 15,486 |
| 2022-04-21 | $29.43 | $29.61 | $28.67 | $29.09 | $28.98 | 158,939 |
| 2022-04-20 | $29.46 | $30.00 | $29.36 | $29.50 | $29.39 | 50,293 |
| 2022-04-19 | $28.79 | $29.78 | $28.79 | $29.56 | $29.45 | 48,532 |
| 2022-04-18 | $28.06 | $29.00 | $28.06 | $28.98 | $28.87 | 27,866 |
| 2022-04-14 | $28.05 | $29.00 | $28.05 | $28.35 | $28.24 | 19,072 |
| 2022-04-13 | $27.88 | $28.27 | $27.85 | $28.02 | $27.91 | 13,364 |
| 2022-04-12 | $27.88 | $28.25 | $27.85 | $28.06 | $27.95 | 16,007 |
| 2022-04-11 | $27.99 | $28.64 | $27.85 | $27.96 | $27.85 | 18,921 |
| 2022-04-08 | $27.20 | $28.40 | $27.20 | $28.08 | $27.97 | 24,171 |
| 2022-04-07 | $27.52 | $27.60 | $27.14 | $27.30 | $27.19 | 17,791 |
| 2022-04-06 | $27.50 | $27.78 | $26.93 | $27.25 | $27.14 | 14,472 |
| 2022-04-05 | $27.51 | $27.77 | $27.30 | $27.40 | $27.29 | 9,692 |
| 2022-04-04 | $27.90 | $28.01 | $27.37 | $27.56 | $27.45 | 21,418 |
| 2022-04-01 | $28.36 | $28.36 | $27.73 | $27.75 | $27.64 | 13,337 |
| 2022-03-31 | $28.00 | $28.33 | $27.80 | $27.98 | $27.87 | 6,024 |
| 2022-03-30 | $28.35 | $28.38 | $27.84 | $28.14 | $28.03 | 8,384 |
| 2022-03-29 | $28.51 | $28.83 | $28.42 | $28.53 | $28.42 | 13,998 |
| 2022-03-28 | $28.44 | $28.73 | $28.14 | $28.52 | $28.41 | 7,502 |
| 2022-03-25 | $28.85 | $28.97 | $28.37 | $28.37 | $28.26 | 4,992 |
| 2022-03-24 | $28.14 | $28.84 | $28.14 | $28.71 | $28.60 | 11,470 |
| 2022-03-23 | $28.00 | $28.37 | $27.43 | $28.11 | $28.00 | 18,930 |
| 2022-03-22 | $28.50 | $28.50 | $28.27 | $28.37 | $28.26 | 10,542 |
| 2022-03-21 | $28.50 | $28.50 | $28.14 | $28.28 | $28.17 | 14,973 |
| 2022-03-18 | $28.42 | $28.69 | $28.00 | $28.49 | $28.38 | 23,541 |
| 2022-03-17 | $28.22 | $28.71 | $28.22 | $28.42 | $28.31 | 10,406 |
| 2022-03-16 | $28.51 | $28.95 | $28.48 | $28.58 | $28.47 | 4,943 |
| 2022-03-15 | $28.68 | $28.95 | $28.18 | $28.18 | $28.07 | 7,975 |
| 2022-03-14 | $27.78 | $28.77 | $27.78 | $28.30 | $28.19 | 15,831 |
| 2022-03-11 | $27.78 | $28.28 | $27.59 | $27.80 | $27.69 | 10,929 |
| 2022-03-10 | $27.47 | $27.87 | $27.47 | $27.78 | $27.67 | 6,078 |
| 2022-03-09 | $27.74 | $27.78 | $27.19 | $27.54 | $27.33 | 6,710 |
| 2022-03-08 | $27.10 | $27.88 | $27.10 | $27.19 | $26.99 | 14,682 |
| 2022-03-07 | $27.75 | $27.94 | $27.02 | $27.19 | $26.99 | 19,542 |
| 2022-03-04 | $27.75 | $27.82 | $27.57 | $27.75 | $27.54 | 16,248 |
| 2022-03-03 | $28.50 | $28.50 | $27.70 | $28.00 | $27.79 | 28,314 |
| 2022-03-02 | $27.99 | $28.93 | $27.99 | $28.43 | $28.22 | 13,763 |
| 2022-03-01 | $28.15 | $28.49 | $27.54 | $27.63 | $27.42 | 15,548 |
| 2022-02-28 | $28.26 | $28.88 | $27.95 | $28.35 | $28.14 | 27,866 |
| 2022-02-25 | $28.75 | $29.00 | $28.60 | $28.60 | $28.39 | 5,885 |
| 2022-02-24 | $28.29 | $29.00 | $27.24 | $28.94 | $28.72 | 19,710 |
| 2022-02-23 | $28.91 | $29.00 | $28.60 | $28.60 | $28.39 | 15,195 |
| 2022-02-22 | $28.60 | $28.98 | $28.53 | $28.90 | $28.68 | 11,704 |
| 2022-02-18 | $28.92 | $29.00 | $28.75 | $28.75 | $28.54 | 8,390 |
| 2022-02-17 | $28.70 | $29.00 | $28.61 | $28.96 | $28.74 | 19,282 |
| 2022-02-16 | $29.11 | $29.60 | $28.95 | $28.98 | $28.76 | 41,337 |
| 2022-02-15 | $29.00 | $29.07 | $28.94 | $29.00 | $28.78 | 28,384 |
| 2022-02-14 | $29.28 | $29.46 | $28.64 | $28.86 | $28.64 | 13,295 |
| 2022-02-11 | $29.23 | $29.80 | $28.73 | $28.96 | $28.74 | 30,736 |
| 2022-02-10 | $29.85 | $30.24 | $29.26 | $29.46 | $29.24 | 15,122 |
| 2022-02-09 | $29.62 | $30.00 | $29.60 | $29.96 | $29.74 | 32,507 |
| 2022-02-08 | $29.79 | $29.91 | $29.41 | $29.50 | $29.28 | 12,473 |
| 2022-02-07 | $29.34 | $29.64 | $29.05 | $29.47 | $29.25 | 15,452 |
| 2022-02-04 | $29.10 | $29.56 | $29.00 | $29.50 | $29.28 | 16,006 |
| 2022-02-03 | $28.90 | $30.02 | $28.78 | $29.07 | $28.85 | 32,260 |
| 2022-02-02 | $29.33 | $30.18 | $29.01 | $29.11 | $28.89 | 34,956 |
| 2022-02-01 | $29.35 | $29.92 | $29.33 | $29.50 | $29.28 | 18,655 |
| 2022-01-31 | $29.63 | $29.84 | $29.00 | $29.74 | $29.52 | 26,507 |
| 2022-01-28 | $29.78 | $30.05 | $29.30 | $29.63 | $29.41 | 16,009 |
| 2022-01-27 | $29.78 | $30.50 | $29.74 | $30.07 | $29.85 | 38,675 |
| 2022-01-26 | $29.25 | $30.26 | $29.00 | $30.02 | $29.80 | 103,015 |
| 2022-01-25 | $28.64 | $29.94 | $28.64 | $29.18 | $28.96 | 36,186 |
| 2022-01-24 | $28.10 | $29.00 | $26.74 | $28.99 | $28.77 | 18,978 |
| 2022-01-21 | $27.50 | $28.99 | $27.50 | $28.40 | $28.19 | 17,793 |
| 2022-01-20 | $27.90 | $28.72 | $27.25 | $27.75 | $27.54 | 26,407 |
| 2022-01-19 | $28.25 | $28.38 | $26.82 | $27.65 | $27.44 | 44,430 |
| 2022-01-18 | $28.70 | $28.83 | $28.11 | $28.50 | $28.29 | 17,729 |
| 2022-01-14 | $28.75 | $29.42 | $28.70 | $28.80 | $28.59 | 9,507 |
| 2022-01-13 | $28.99 | $29.50 | $28.74 | $29.00 | $28.78 | 11,063 |
| 2022-01-12 | $29.61 | $29.72 | $28.62 | $28.98 | $28.76 | 17,754 |
| 2022-01-11 | $31.00 | $31.37 | $29.54 | $29.87 | $29.65 | 38,327 |
| 2022-01-10 | $30.00 | $31.31 | $30.00 | $30.50 | $30.27 | 19,318 |
| 2022-01-07 | $27.87 | $29.83 | $27.72 | $29.50 | $29.28 | 17,480 |
| 2022-01-06 | $26.74 | $28.33 | $26.74 | $27.64 | $27.43 | 15,584 |
| 2022-01-05 | $26.70 | $26.99 | $26.65 | $26.89 | $26.69 | 1,705 |
| 2022-01-04 | $26.71 | $26.94 | $26.61 | $26.89 | $26.69 | 56,642 |
| 2022-01-03 | $26.25 | $26.92 | $26.19 | $26.61 | $26.41 | 7,077 |
| 2021-12-31 | $26.14 | $26.33 | $25.75 | $26.25 | $26.05 | 3,887 |
| 2021-12-30 | $26.36 | $26.99 | $25.70 | $26.01 | $25.82 | 31,683 |
| 2021-12-29 | $26.01 | $26.65 | $26.01 | $26.53 | $26.33 | 5,612 |
| 2021-12-28 | $25.54 | $26.56 | $25.36 | $26.20 | $26.00 | 9,777 |
| 2021-12-27 | $25.50 | $25.72 | $25.00 | $25.63 | $25.44 | 12,690 |
| 2021-12-23 | $25.49 | $25.69 | $25.27 | $25.32 | $25.13 | 11,447 |
| 2021-12-22 | $25.50 | $25.82 | $25.04 | $25.27 | $25.08 | 7,347 |
| 2021-12-21 | $25.87 | $26.00 | $25.35 | $25.50 | $25.31 | 9,705 |
| 2021-12-20 | $25.24 | $25.49 | $24.53 | $25.37 | $25.18 | 12,294 |
| 2021-12-17 | $25.93 | $25.93 | $25.25 | $25.25 | $25.06 | 11,473 |
| 2021-12-16 | $25.86 | $26.42 | $25.28 | $25.75 | $25.56 | 7,375 |
| 2021-12-15 | $25.52 | $26.00 | $25.13 | $25.90 | $25.61 | 27,403 |
| 2021-12-14 | $25.05 | $25.48 | $24.93 | $25.10 | $24.82 | 21,744 |
| 2021-12-13 | $25.98 | $25.98 | $25.09 | $25.25 | $24.96 | 7,687 |
| 2021-12-10 | $26.30 | $26.30 | $25.55 | $25.98 | $25.69 | 9,353 |
| 2021-12-09 | $26.30 | $26.50 | $25.50 | $26.08 | $25.79 | 7,134 |
| 2021-12-08 | $26.15 | $26.74 | $25.87 | $26.48 | $26.18 | 7,246 |
| 2021-12-07 | $25.53 | $26.43 | $25.17 | $25.85 | $25.56 | 10,434 |
| 2021-12-06 | $25.30 | $25.89 | $25.15 | $25.16 | $24.88 | 5,484 |
| 2021-12-03 | $25.94 | $26.23 | $24.57 | $25.28 | $24.99 | 8,137 |
| 2021-12-02 | $25.67 | $26.09 | $25.55 | $25.78 | $25.49 | 5,764 |
| 2021-12-01 | $26.05 | $26.74 | $25.50 | $25.53 | $25.24 | 13,930 |
| 2021-11-30 | $26.28 | $26.34 | $25.02 | $26.00 | $25.71 | 9,669 |
| 2021-11-29 | $26.45 | $26.72 | $26.00 | $26.25 | $25.95 | 10,161 |
| 2021-11-26 | $26.28 | $26.45 | $25.50 | $26.45 | $26.15 | 4,548 |
| 2021-11-24 | $26.55 | $26.70 | $26.13 | $26.50 | $26.20 | 5,715 |
| 2021-11-23 | $27.00 | $27.00 | $26.42 | $26.42 | $26.12 | 3,209 |
| 2021-11-22 | $26.85 | $27.44 | $26.64 | $26.77 | $26.47 | 8,651 |
| 2021-11-19 | $26.90 | $27.64 | $26.55 | $26.99 | $26.69 | 6,812 |
| 2021-11-18 | $26.83 | $27.70 | $26.57 | $27.00 | $26.69 | 14,520 |
| 2021-11-17 | $26.81 | $26.81 | $26.50 | $26.57 | $26.27 | 10,529 |
| 2021-11-16 | $26.80 | $27.61 | $26.01 | $26.74 | $26.44 | 21,598 |
| 2021-11-15 | $27.58 | $27.99 | $26.62 | $27.07 | $26.76 | 11,938 |
| 2021-11-12 | $26.98 | $28.91 | $26.68 | $27.40 | $27.09 | 11,705 |
| 2021-11-11 | $27.10 | $27.33 | $26.60 | $26.98 | $26.68 | 67,305 |
| 2021-11-10 | $26.58 | $27.45 | $26.50 | $26.75 | $26.45 | 6,463 |
| 2021-11-09 | $27.17 | $27.19 | $26.16 | $27.00 | $26.69 | 18,670 |
| 2021-11-08 | $26.91 | $27.50 | $26.50 | $27.25 | $26.94 | 14,612 |
| 2021-11-05 | $27.45 | $27.75 | $26.92 | $26.97 | $26.67 | 5,249 |
| 2021-11-04 | $26.78 | $27.49 | $26.08 | $27.49 | $27.18 | 19,537 |
| 2021-11-03 | $26.64 | $26.94 | $26.00 | $26.47 | $26.17 | 6,591 |
| 2021-11-02 | $26.60 | $27.51 | $26.31 | $26.60 | $26.30 | 13,094 |
| 2021-11-01 | $25.51 | $26.95 | $24.56 | $26.30 | $26.00 | 22,169 |
| 2021-10-29 | $25.57 | $26.00 | $25.17 | $25.35 | $25.06 | 5,245 |
| 2021-10-28 | $25.20 | $25.75 | $25.05 | $25.48 | $25.19 | 6,241 |
| 2021-10-27 | $25.05 | $25.18 | $24.84 | $24.96 | $24.68 | 6,289 |
| 2021-10-26 | $25.45 | $25.45 | $24.78 | $25.22 | $24.94 | 6,518 |
| 2021-10-25 | $26.32 | $26.32 | $25.22 | $25.23 | $24.94 | 11,961 |
| 2021-10-22 | $26.79 | $26.84 | $25.96 | $25.96 | $25.67 | 9,881 |
| 2021-10-21 | $25.75 | $27.00 | $25.45 | $27.00 | $26.69 | 25,602 |
| 2021-10-20 | $27.00 | $27.00 | $26.21 | $26.25 | $25.95 | 8,579 |
| 2021-10-19 | $25.75 | $27.32 | $25.70 | $26.87 | $26.57 | 15,079 |
| 2021-10-18 | $25.32 | $25.95 | $25.22 | $25.90 | $25.61 | 6,241 |
| 2021-10-15 | $24.24 | $25.60 | $24.24 | $25.26 | $24.97 | 18,035 |
| 2021-10-14 | $24.30 | $24.39 | $23.88 | $24.00 | $23.73 | 6,576 |
| 2021-10-13 | $23.83 | $23.90 | $23.54 | $23.69 | $23.42 | 3,298 |
| 2021-10-12 | $24.12 | $24.12 | $23.34 | $23.85 | $23.58 | 6,096 |
| 2021-10-11 | $24.23 | $24.23 | $23.78 | $24.00 | $23.73 | 5,307 |
| 2021-10-08 | $23.89 | $24.13 | $23.50 | $23.92 | $23.65 | 6,454 |
| 2021-10-07 | $23.79 | $24.14 | $23.62 | $23.90 | $23.63 | 6,611 |
| 2021-10-06 | $23.15 | $23.52 | $23.10 | $23.52 | $23.25 | 21,891 |
| 2021-10-05 | $23.43 | $23.60 | $23.25 | $23.41 | $23.15 | 7,051 |
| 2021-10-04 | $23.60 | $23.60 | $23.25 | $23.26 | $23.00 | 3,640 |
| 2021-10-01 | $23.35 | $24.04 | $23.00 | $23.41 | $23.15 | 34,090 |
| 2021-09-30 | $23.50 | $23.50 | $23.25 | $23.40 | $23.14 | 4,505 |
| 2021-09-29 | $23.44 | $23.50 | $23.36 | $23.40 | $23.14 | 2,643 |
| 2021-09-28 | $23.25 | $23.86 | $23.05 | $23.46 | $23.19 | 6,031 |
| 2021-09-27 | $23.31 | $23.69 | $23.31 | $23.50 | $23.23 | 10,512 |
| 2021-09-24 | $22.93 | $23.09 | $22.90 | $23.02 | $22.76 | 3,876 |
| 2021-09-23 | $23.27 | $23.27 | $22.90 | $22.98 | $22.72 | 6,552 |
| 2021-09-22 | $22.84 | $22.93 | $22.72 | $22.90 | $22.64 | 2,686 |
| 2021-09-21 | $22.91 | $23.00 | $22.75 | $22.75 | $22.49 | 5,677 |
| 2021-09-20 | $23.14 | $23.14 | $22.77 | $22.94 | $22.68 | 9,682 |
| 2021-09-17 | $22.48 | $23.50 | $22.30 | $23.28 | $23.02 | 44,280 |
| 2021-09-16 | $22.65 | $22.77 | $22.37 | $22.58 | $22.32 | 9,138 |
| 2021-09-15 | $22.19 | $22.57 | $22.19 | $22.49 | $22.24 | 8,440 |
| 2021-09-14 | $22.72 | $22.72 | $22.31 | $22.36 | $22.11 | 8,282 |
| 2021-09-13 | $22.85 | $22.85 | $22.29 | $22.71 | $22.45 | 17,015 |
| 2021-09-10 | $23.25 | $23.27 | $22.53 | $22.55 | $22.30 | 11,202 |
| 2021-09-09 | $22.84 | $22.90 | $22.70 | $22.77 | $22.51 | 7,442 |
| 2021-09-08 | $23.36 | $23.36 | $22.80 | $22.94 | $22.59 | 11,329 |
| 2021-09-07 | $23.37 | $23.37 | $23.00 | $23.18 | $22.83 | 24,069 |
| 2021-09-03 | $23.18 | $23.48 | $22.85 | $23.48 | $23.12 | 6,214 |
| 2021-09-02 | $23.03 | $23.27 | $22.86 | $23.17 | $22.82 | 9,670 |
| 2021-09-01 | $23.06 | $23.06 | $22.67 | $22.80 | $22.45 | 11,737 |
| 2021-08-31 | $23.03 | $23.46 | $22.50 | $22.85 | $22.50 | 30,354 |
| 2021-08-30 | $23.50 | $23.50 | $22.78 | $22.82 | $22.47 | 15,680 |
| 2021-08-27 | $23.19 | $23.48 | $23.14 | $23.29 | $22.94 | 5,021 |
| 2021-08-26 | $23.19 | $23.19 | $22.89 | $23.08 | $22.73 | 7,932 |
| 2021-08-25 | $22.84 | $23.41 | $22.84 | $23.02 | $22.67 | 20,365 |
| 2021-08-24 | $23.24 | $23.30 | $22.95 | $22.95 | $22.60 | 10,883 |
| 2021-08-23 | $23.61 | $23.61 | $22.97 | $23.29 | $22.94 | 6,740 |
| 2021-08-20 | $23.46 | $23.88 | $22.90 | $23.40 | $23.04 | 11,340 |
| 2021-08-19 | $23.63 | $23.63 | $22.75 | $23.01 | $22.66 | 19,476 |
| 2021-08-18 | $23.23 | $23.73 | $23.07 | $23.73 | $23.37 | 4,460 |
| 2021-08-17 | $23.23 | $23.72 | $23.15 | $23.47 | $23.11 | 15,610 |
| 2021-08-16 | $23.71 | $23.97 | $23.46 | $23.80 | $23.44 | 11,127 |
| 2021-08-13 | $23.39 | $23.78 | $23.29 | $23.36 | $23.01 | 5,708 |
| 2021-08-12 | $23.66 | $24.31 | $23.49 | $23.77 | $23.41 | 11,662 |
| 2021-08-11 | $23.18 | $25.50 | $22.54 | $23.85 | $23.49 | 130,708 |
| 2021-08-10 | $23.00 | $23.55 | $22.97 | $23.38 | $23.02 | 11,227 |
| 2021-08-09 | $22.83 | $23.00 | $22.75 | $22.84 | $22.49 | 13,631 |
| 2021-08-06 | $22.49 | $22.85 | $22.37 | $22.84 | $22.49 | 35,810 |
| 2021-08-05 | $22.35 | $22.60 | $22.34 | $22.42 | $22.07 | 21,167 |
| 2021-08-04 | $22.52 | $22.58 | $22.12 | $22.26 | $21.92 | 37,109 |
| 2021-08-03 | $22.54 | $22.72 | $22.27 | $22.62 | $22.28 | 11,487 |
| 2021-08-02 | $22.22 | $22.79 | $22.22 | $22.64 | $22.30 | 23,661 |
| 2021-07-30 | $22.53 | $22.70 | $22.21 | $22.21 | $21.87 | 31,394 |
| 2021-07-29 | $22.50 | $22.69 | $22.41 | $22.59 | $22.25 | 18,491 |
| 2021-07-28 | $22.45 | $22.59 | $22.36 | $22.55 | $22.21 | 10,134 |
| 2021-07-27 | $22.54 | $22.56 | $22.37 | $22.44 | $22.10 | 7,261 |
| 2021-07-26 | $22.70 | $22.88 | $22.31 | $22.53 | $22.19 | 17,378 |
| 2021-07-23 | $23.00 | $23.07 | $22.71 | $22.88 | $22.53 | 11,321 |
| 2021-07-22 | $23.34 | $23.34 | $22.53 | $23.09 | $22.74 | 38,366 |
| 2021-07-21 | $23.52 | $23.89 | $23.33 | $23.33 | $22.98 | 39,831 |
| 2021-07-20 | $22.42 | $23.97 | $22.42 | $23.65 | $23.29 | 37,569 |
| 2021-07-19 | $22.85 | $22.92 | $22.50 | $22.50 | $22.16 | 23,502 |
| 2021-07-16 | $23.30 | $23.30 | $23.00 | $23.00 | $22.65 | 14,877 |
| 2021-07-15 | $22.52 | $23.60 | $22.37 | $23.30 | $22.95 | 15,054 |
| 2021-07-14 | $22.19 | $22.61 | $22.19 | $22.51 | $22.17 | 8,020 |
| 2021-07-13 | $22.28 | $22.28 | $21.96 | $22.00 | $21.67 | 15,260 |
| 2021-07-12 | $22.07 | $22.52 | $21.90 | $22.24 | $21.90 | 13,220 |
| 2021-07-09 | $21.47 | $22.20 | $21.46 | $22.20 | $21.86 | 24,186 |
| 2021-07-08 | $21.61 | $21.66 | $21.32 | $21.32 | $21.00 | 37,749 |
| 2021-07-07 | $21.89 | $21.89 | $21.70 | $21.70 | $21.37 | 17,101 |
| 2021-07-06 | $22.05 | $22.18 | $21.86 | $21.87 | $21.54 | 25,810 |
| 2021-07-02 | $22.13 | $22.24 | $22.00 | $22.04 | $21.71 | 26,393 |
| 2021-07-01 | $22.18 | $22.20 | $22.05 | $22.13 | $21.79 | 17,410 |
| 2021-06-30 | $22.10 | $22.13 | $21.95 | $22.05 | $21.72 | 33,094 |
| 2021-06-29 | $22.42 | $22.49 | $22.04 | $22.15 | $21.81 | 29,832 |
| 2021-06-28 | $22.17 | $22.96 | $22.02 | $22.34 | $22.00 | 51,168 |
| 2021-06-25 | $22.45 | $22.66 | $22.06 | $22.16 | $21.82 | 1,132,491 |
| 2021-06-24 | $22.20 | $22.59 | $21.91 | $22.35 | $22.01 | 86,877 |
| 2021-06-23 | $22.12 | $22.30 | $21.89 | $21.96 | $21.63 | 42,427 |
| 2021-06-22 | $22.15 | $22.65 | $21.99 | $21.99 | $21.66 | 48,707 |
| 2021-06-21 | $22.11 | $22.48 | $22.03 | $22.15 | $21.81 | 45,380 |
| 2021-06-18 | $22.04 | $22.35 | $21.95 | $22.11 | $21.77 | 126,492 |
| 2021-06-17 | $22.84 | $23.67 | $22.31 | $22.35 | $22.01 | 39,016 |
| 2021-06-16 | $22.46 | $22.89 | $22.46 | $22.75 | $22.40 | 35,612 |
| 2021-06-15 | $22.62 | $22.96 | $22.45 | $22.82 | $22.47 | 28,934 |
| 2021-06-14 | $22.71 | $22.89 | $22.40 | $22.44 | $22.10 | 24,711 |
| 2021-06-11 | $23.10 | $23.10 | $22.56 | $22.59 | $22.25 | 28,547 |
| 2021-06-10 | $22.92 | $22.94 | $22.57 | $22.68 | $22.34 | 22,579 |
| 2021-06-09 | $22.92 | $22.94 | $22.65 | $22.86 | $22.42 | 26,476 |
| 2021-06-08 | $23.04 | $23.44 | $22.95 | $22.95 | $22.51 | 23,371 |
| 2021-06-07 | $23.68 | $24.03 | $22.92 | $23.16 | $22.72 | 48,001 |
| 2021-06-04 | $24.10 | $24.23 | $23.57 | $23.78 | $23.33 | 21,283 |
| 2021-06-03 | $24.08 | $24.43 | $24.02 | $24.15 | $23.69 | 13,675 |
| 2021-06-02 | $24.48 | $24.67 | $23.97 | $24.38 | $23.91 | 24,578 |
| 2021-06-01 | $24.32 | $24.62 | $23.91 | $24.31 | $23.85 | 38,160 |
| 2021-05-28 | $24.23 | $24.49 | $23.78 | $24.24 | $23.78 | 18,877 |
| 2021-05-27 | $24.06 | $24.48 | $24.06 | $24.25 | $23.79 | 20,201 |
| 2021-05-26 | $23.61 | $24.03 | $23.47 | $24.03 | $23.57 | 21,545 |
| 2021-05-25 | $23.76 | $23.81 | $23.50 | $23.60 | $23.15 | 32,890 |
| 2021-05-24 | $24.27 | $24.55 | $23.35 | $23.85 | $23.39 | 42,560 |
| 2021-05-21 | $23.84 | $24.83 | $23.84 | $24.36 | $23.90 | 35,018 |
| 2021-05-20 | $23.59 | $23.76 | $23.02 | $23.67 | $23.22 | 30,802 |
| 2021-05-19 | $23.73 | $24.02 | $22.85 | $23.70 | $23.25 | 24,621 |
| 2021-05-18 | $23.49 | $24.32 | $23.44 | $24.15 | $23.69 | 28,768 |
| 2021-05-17 | $23.74 | $24.10 | $23.60 | $24.01 | $23.55 | 30,627 |
| 2021-05-14 | $22.40 | $23.97 | $22.40 | $23.72 | $23.27 | 21,795 |
| 2021-05-13 | $22.51 | $23.42 | $22.00 | $22.19 | $21.77 | 19,569 |
| 2021-05-12 | $22.33 | $23.06 | $22.33 | $22.36 | $21.93 | 25,781 |
| 2021-05-11 | $23.15 | $23.49 | $22.19 | $22.32 | $21.89 | 43,589 |
| 2021-05-10 | $22.60 | $23.87 | $22.22 | $23.55 | $23.10 | 47,896 |
| 2021-05-07 | $22.78 | $23.17 | $22.44 | $22.65 | $22.22 | 26,024 |
| 2021-05-06 | $23.09 | $23.09 | $22.75 | $23.02 | $22.58 | 21,906 |
| 2021-05-05 | $22.85 | $23.21 | $22.77 | $23.03 | $22.59 | 22,759 |
| 2021-05-04 | $22.95 | $23.09 | $22.65 | $22.90 | $22.46 | 24,051 |
| 2021-05-03 | $22.05 | $23.33 | $21.85 | $23.08 | $22.64 | 25,706 |
| 2021-04-30 | $21.75 | $22.18 | $21.69 | $22.05 | $21.63 | 43,979 |
| 2021-04-29 | $21.75 | $22.00 | $21.50 | $21.77 | $21.35 | 23,069 |
| 2021-04-28 | $21.58 | $21.75 | $21.51 | $21.65 | $21.23 | 16,491 |
| 2021-04-27 | $21.44 | $21.77 | $21.40 | $21.60 | $21.19 | 17,794 |
| 2021-04-26 | $21.60 | $21.82 | $21.27 | $21.32 | $20.91 | 22,825 |
| 2021-04-23 | $21.46 | $21.84 | $21.31 | $21.43 | $21.02 | 15,992 |
| 2021-04-22 | $21.27 | $21.68 | $21.12 | $21.40 | $20.99 | 24,500 |
| 2021-04-21 | $21.27 | $21.53 | $21.01 | $21.25 | $20.84 | 29,843 |
| 2021-04-20 | $21.90 | $22.32 | $21.17 | $21.29 | $20.88 | 47,091 |
| 2021-04-19 | $22.00 | $22.62 | $21.62 | $21.97 | $21.55 | 24,025 |
| 2021-04-16 | $21.08 | $22.59 | $20.77 | $21.91 | $21.49 | 38,227 |
| 2021-04-15 | $20.98 | $21.06 | $20.32 | $20.64 | $20.25 | 18,508 |
| 2021-04-14 | $20.45 | $20.77 | $20.32 | $20.71 | $20.31 | 14,998 |
| 2021-04-13 | $21.08 | $21.50 | $20.40 | $20.57 | $20.18 | 11,651 |
| 2021-04-12 | $21.00 | $21.33 | $20.75 | $21.01 | $20.61 | 19,803 |
| 2021-04-09 | $20.98 | $21.33 | $20.60 | $21.05 | $20.65 | 17,582 |
| 2021-04-08 | $20.88 | $21.08 | $20.55 | $21.08 | $20.68 | 12,272 |
| 2021-04-07 | $20.83 | $21.05 | $20.39 | $20.74 | $20.34 | 97,230 |
| 2021-04-06 | $21.25 | $21.25 | $20.76 | $20.97 | $20.57 | 21,765 |
| 2021-04-05 | $22.01 | $22.18 | $20.99 | $21.15 | $20.75 | 22,401 |
| 2021-04-01 | $21.99 | $22.25 | $21.50 | $21.60 | $21.19 | 15,215 |
| 2021-03-31 | $22.09 | $22.38 | $22.00 | $22.00 | $21.58 | 97,332 |
| 2021-03-30 | $21.61 | $22.27 | $21.31 | $22.09 | $21.67 | 51,702 |
| 2021-03-29 | $21.84 | $22.36 | $21.33 | $21.34 | $20.93 | 20,375 |
| 2021-03-26 | $22.48 | $22.64 | $21.48 | $21.88 | $21.46 | 31,608 |
| 2021-03-25 | $20.62 | $23.37 | $20.28 | $22.18 | $21.76 | 40,966 |
| 2021-03-24 | $20.94 | $21.43 | $20.53 | $20.56 | $20.17 | 21,987 |
| 2021-03-23 | $21.32 | $21.32 | $20.39 | $20.74 | $20.34 | 26,688 |
| 2021-03-22 | $21.32 | $21.51 | $20.93 | $21.34 | $20.93 | 26,515 |
| 2021-03-19 | $22.08 | $22.42 | $21.50 | $21.60 | $21.19 | 116,278 |
| 2021-03-18 | $21.71 | $22.69 | $21.71 | $21.97 | $21.55 | 26,487 |
| 2021-03-17 | $21.88 | $21.88 | $21.06 | $21.70 | $21.29 | 25,284 |
| 2021-03-16 | $23.00 | $23.00 | $21.66 | $21.77 | $21.35 | 19,939 |
| 2021-03-15 | $22.68 | $23.06 | $22.37 | $23.02 | $22.58 | 39,217 |
| 2021-03-12 | $22.05 | $22.98 | $22.05 | $22.80 | $22.36 | 35,544 |
| 2021-03-11 | $22.05 | $22.06 | $21.73 | $22.00 | $21.58 | 86,977 |
| 2021-03-10 | $22.17 | $22.44 | $21.74 | $21.96 | $21.46 | 138,328 |
| 2021-03-09 | $22.40 | $22.48 | $22.04 | $22.16 | $21.66 | 24,017 |
| 2021-03-08 | $21.49 | $22.89 | $21.40 | $22.28 | $21.78 | 102,300 |
| 2021-03-05 | $21.52 | $21.80 | $20.61 | $21.39 | $20.91 | 37,060 |
| 2021-03-04 | $20.78 | $21.81 | $20.75 | $21.41 | $20.93 | 42,711 |
| 2021-03-03 | $20.33 | $20.99 | $20.20 | $20.63 | $20.16 | 19,966 |
| 2021-03-02 | $19.95 | $20.21 | $19.77 | $20.00 | $19.55 | 19,081 |
| 2021-03-01 | $20.10 | $20.39 | $19.92 | $20.00 | $19.55 | 32,570 |
| 2021-02-26 | $19.95 | $19.95 | $19.51 | $19.85 | $19.40 | 11,799 |
| 2021-02-25 | $20.29 | $20.45 | $19.95 | $19.95 | $19.50 | 20,387 |
| 2021-02-24 | $19.53 | $20.51 | $19.53 | $20.14 | $19.68 | 41,971 |
| 2021-02-23 | $19.62 | $19.90 | $19.00 | $19.34 | $18.90 | 33,634 |
| 2021-02-22 | $19.13 | $19.79 | $19.13 | $19.50 | $19.06 | 20,446 |
| 2021-02-19 | $18.83 | $19.16 | $18.83 | $19.16 | $18.73 | 14,875 |
| 2021-02-18 | $19.04 | $19.13 | $18.82 | $18.89 | $18.46 | 11,125 |
| 2021-02-17 | $19.19 | $19.34 | $19.06 | $19.10 | $18.67 | 40,675 |
| 2021-02-16 | $19.41 | $19.44 | $19.19 | $19.30 | $18.86 | 20,920 |
| 2021-02-12 | $18.97 | $19.57 | $18.97 | $19.01 | $18.58 | 15,369 |
| 2021-02-11 | $19.76 | $19.76 | $18.75 | $18.99 | $18.56 | 49,226 |
| 2021-02-10 | $20.19 | $20.21 | $19.50 | $19.50 | $19.06 | 15,543 |
| 2021-02-09 | $20.19 | $20.24 | $19.82 | $20.20 | $19.74 | 16,465 |
| 2021-02-08 | $19.75 | $20.48 | $19.69 | $20.29 | $19.83 | 25,105 |
| 2021-02-05 | $19.64 | $19.75 | $19.40 | $19.69 | $19.24 | 24,546 |
| 2021-02-04 | $19.21 | $19.63 | $18.87 | $19.45 | $19.01 | 30,451 |
| 2021-02-03 | $19.18 | $19.32 | $18.64 | $19.32 | $18.88 | 21,863 |
| 2021-02-02 | $18.87 | $19.34 | $18.60 | $19.19 | $18.76 | 15,283 |
| 2021-02-01 | $18.88 | $19.15 | $18.32 | $18.54 | $18.12 | 16,664 |
| 2021-01-29 | $19.11 | $19.28 | $18.21 | $18.80 | $18.37 | 19,598 |
| 2021-01-28 | $19.36 | $19.50 | $18.80 | $19.11 | $18.68 | 28,888 |
| 2021-01-27 | $18.89 | $19.50 | $17.71 | $19.36 | $18.92 | 27,259 |
| 2021-01-26 | $19.50 | $19.50 | $18.76 | $19.40 | $18.96 | 22,461 |
| 2021-01-25 | $19.55 | $19.56 | $18.35 | $19.36 | $18.92 | 28,518 |
| 2021-01-22 | $17.75 | $19.38 | $17.20 | $19.38 | $18.94 | 24,903 |
| 2021-01-21 | $18.35 | $18.69 | $17.75 | $18.07 | $17.66 | 17,126 |
| 2021-01-20 | $19.52 | $20.54 | $18.28 | $18.41 | $17.99 | 32,373 |
| 2021-01-19 | $20.00 | $20.53 | $19.21 | $19.59 | $19.15 | 13,604 |
| 2021-01-15 | $19.95 | $20.08 | $19.50 | $19.72 | $19.27 | 14,856 |
| 2021-01-14 | $19.95 | $20.76 | $18.54 | $20.25 | $19.79 | 26,391 |
| 2021-01-13 | $20.00 | $20.49 | $19.73 | $19.95 | $19.50 | 30,819 |
| 2021-01-12 | $19.87 | $20.37 | $19.76 | $20.07 | $19.62 | 27,834 |
| 2021-01-11 | $19.45 | $20.12 | $19.45 | $19.96 | $19.51 | 17,214 |
| 2021-01-08 | $19.37 | $19.91 | $19.11 | $19.64 | $19.20 | 16,469 |
| 2021-01-07 | $18.99 | $19.89 | $18.79 | $19.37 | $18.93 | 36,002 |
| 2021-01-06 | $17.88 | $19.59 | $17.88 | $18.78 | $18.35 | 18,367 |
| 2021-01-05 | $17.67 | $17.92 | $17.59 | $17.71 | $17.31 | 10,940 |
| 2021-01-04 | $17.62 | $17.88 | $17.40 | $17.53 | $17.13 | 17,230 |
| 2020-12-31 | $17.37 | $17.70 | $17.37 | $17.55 | $17.15 | 12,067 |
| 2020-12-30 | $17.11 | $17.50 | $16.91 | $17.50 | $17.10 | 10,358 |
| 2020-12-29 | $17.20 | $17.20 | $16.84 | $17.18 | $16.79 | 60,899 |
| 2020-12-28 | $17.50 | $17.50 | $17.02 | $17.02 | $16.63 | 14,269 |
| 2020-12-24 | $17.85 | $17.85 | $16.95 | $17.27 | $16.88 | 5,367 |
| 2020-12-23 | $16.45 | $17.01 | $16.45 | $16.90 | $16.52 | 20,556 |
| 2020-12-22 | $17.00 | $17.27 | $16.20 | $16.44 | $16.07 | 10,517 |
| 2020-12-21 | $17.36 | $17.49 | $15.97 | $17.30 | $16.91 | 11,630 |
| 2020-12-18 | $17.80 | $18.04 | $17.51 | $17.51 | $17.11 | 42,179 |
| 2020-12-17 | $17.93 | $17.93 | $17.63 | $17.80 | $17.40 | 9,516 |
| 2020-12-16 | $18.47 | $18.47 | $17.86 | $17.86 | $17.46 | 8,853 |
| 2020-12-15 | $18.14 | $18.64 | $18.14 | $18.40 | $17.90 | 14,950 |
| 2020-12-14 | $18.64 | $18.89 | $18.05 | $18.05 | $17.56 | 54,011 |
| 2020-12-11 | $18.45 | $18.91 | $18.39 | $18.64 | $18.14 | 20,519 |
| 2020-12-10 | $18.34 | $18.71 | $18.25 | $18.64 | $18.14 | 18,762 |
| 2020-12-09 | $18.21 | $18.50 | $18.08 | $18.44 | $17.94 | 13,749 |
| 2020-12-08 | $17.87 | $18.30 | $17.87 | $18.21 | $17.72 | 12,306 |
| 2020-12-07 | $17.99 | $18.43 | $17.40 | $18.09 | $17.60 | 11,653 |
| 2020-12-04 | $17.44 | $18.00 | $17.44 | $17.99 | $17.50 | 14,362 |
| 2020-12-03 | $17.74 | $17.74 | $17.03 | $17.27 | $16.80 | 7,985 |
| 2020-12-02 | $17.70 | $17.98 | $17.60 | $17.64 | $17.16 | 15,652 |
| 2020-12-01 | $17.71 | $18.01 | $17.51 | $17.64 | $17.16 | 15,558 |
| 2020-11-30 | $18.23 | $18.23 | $16.74 | $17.59 | $17.12 | 35,257 |
| 2020-11-27 | $18.26 | $18.84 | $18.18 | $18.58 | $18.08 | 7,029 |
| 2020-11-25 | $17.27 | $18.38 | $17.02 | $18.38 | $17.88 | 33,911 |
| 2020-11-24 | $17.17 | $17.90 | $16.99 | $17.27 | $16.80 | 24,758 |
| 2020-11-23 | $17.13 | $18.52 | $16.73 | $17.05 | $16.59 | 16,508 |
| 2020-11-20 | $17.08 | $17.11 | $16.68 | $17.11 | $16.65 | 13,646 |
| 2020-11-19 | $17.65 | $17.65 | $16.61 | $17.40 | $16.93 | 30,764 |
| 2020-11-18 | $17.28 | $17.73 | $17.28 | $17.55 | $17.08 | 15,080 |
| 2020-11-17 | $17.38 | $17.83 | $17.05 | $17.05 | $16.59 | 8,323 |
| 2020-11-16 | $17.14 | $18.08 | $16.73 | $17.53 | $17.06 | 24,500 |
| 2020-11-13 | $15.76 | $17.25 | $15.76 | $16.85 | $16.40 | 11,290 |
| 2020-11-12 | $16.25 | $16.34 | $15.66 | $15.72 | $15.30 | 17,164 |
| 2020-11-11 | $16.05 | $16.69 | $16.05 | $16.59 | $16.14 | 15,246 |
| 2020-11-10 | $16.30 | $16.79 | $16.20 | $16.49 | $16.04 | 24,314 |
| 2020-11-09 | $15.38 | $17.34 | $15.38 | $15.94 | $15.51 | 41,885 |
| 2020-11-06 | $15.10 | $15.38 | $14.58 | $14.58 | $14.19 | 7,172 |
| 2020-11-05 | $14.60 | $15.15 | $14.60 | $15.06 | $14.65 | 8,383 |
| 2020-11-04 | $14.68 | $15.29 | $14.53 | $14.53 | $14.14 | 10,535 |
| 2020-11-03 | $15.00 | $15.65 | $14.80 | $14.82 | $14.42 | 28,505 |
| 2020-11-02 | $14.11 | $15.00 | $14.11 | $14.95 | $14.55 | 36,390 |
| 2020-10-30 | $13.90 | $14.14 | $13.74 | $14.02 | $13.64 | 11,946 |
| 2020-10-29 | $13.64 | $14.00 | $13.51 | $14.00 | $13.62 | 10,579 |
| 2020-10-28 | $14.15 | $14.25 | $13.54 | $13.70 | $13.33 | 15,146 |
| 2020-10-27 | $14.22 | $14.48 | $13.92 | $14.37 | $13.98 | 17,947 |
| 2020-10-26 | $13.79 | $14.20 | $13.65 | $14.16 | $13.78 | 7,244 |
| 2020-10-23 | $13.70 | $14.15 | $13.70 | $13.86 | $13.49 | 16,650 |
| 2020-10-22 | $14.00 | $14.00 | $13.66 | $13.66 | $13.29 | 17,327 |
| 2020-10-21 | $13.49 | $14.50 | $13.04 | $14.00 | $13.62 | 60,391 |
| 2020-10-20 | $13.21 | $13.56 | $13.18 | $13.55 | $13.18 | 3,543 |
| 2020-10-19 | $13.60 | $13.60 | $13.20 | $13.20 | $12.84 | 3,023 |
| 2020-10-16 | $13.29 | $13.60 | $13.20 | $13.46 | $13.10 | 10,632 |
| 2020-10-15 | $12.83 | $13.49 | $12.83 | $13.45 | $13.09 | 10,580 |
| 2020-10-14 | $12.90 | $13.25 | $12.90 | $12.91 | $12.56 | 6,928 |
| 2020-10-13 | $12.89 | $13.10 | $12.42 | $12.97 | $12.62 | 7,106 |
| 2020-10-12 | $12.85 | $13.22 | $12.85 | $12.90 | $12.55 | 8,555 |
| 2020-10-09 | $13.24 | $13.24 | $12.81 | $12.89 | $12.54 | 2,794 |
| 2020-10-08 | $12.90 | $13.18 | $12.54 | $13.12 | $12.77 | 17,120 |
| 2020-10-07 | $12.00 | $12.80 | $12.00 | $12.74 | $12.40 | 30,816 |
| 2020-10-06 | $12.60 | $12.77 | $11.96 | $11.96 | $11.64 | 14,997 |
| 2020-10-05 | $12.21 | $12.51 | $12.08 | $12.51 | $12.17 | 13,489 |
| 2020-10-02 | $11.55 | $12.28 | $11.41 | $12.07 | $11.74 | 15,114 |
| 2020-10-01 | $11.65 | $11.91 | $11.65 | $11.72 | $11.40 | 6,150 |
| 2020-09-30 | $11.08 | $11.61 | $11.08 | $11.58 | $11.27 | 5,201 |
| 2020-09-29 | $11.04 | $11.31 | $10.56 | $11.27 | $10.97 | 10,946 |
| 2020-09-28 | $11.10 | $11.42 | $11.02 | $11.14 | $10.84 | 26,710 |
| 2020-09-25 | $10.95 | $11.20 | $10.91 | $11.07 | $10.77 | 16,688 |
| 2020-09-24 | $10.99 | $11.05 | $10.80 | $10.96 | $10.66 | 19,520 |
| 2020-09-23 | $11.42 | $11.65 | $10.67 | $10.91 | $10.62 | 31,058 |
| 2020-09-22 | $11.75 | $11.97 | $10.73 | $11.21 | $10.91 | 30,629 |
| 2020-09-21 | $12.37 | $12.47 | $11.39 | $11.60 | $11.29 | 35,789 |
| 2020-09-18 | $14.54 | $15.00 | $12.25 | $12.69 | $12.35 | 66,646 |
| 2020-09-17 | $12.63 | $14.28 | $12.39 | $13.83 | $13.46 | 60,581 |
| 2020-09-16 | $12.87 | $12.87 | $12.70 | $12.70 | $12.36 | 14,784 |
| 2020-09-15 | $12.75 | $13.00 | $12.51 | $12.80 | $12.45 | 12,902 |
| 2020-09-14 | $12.18 | $12.70 | $12.16 | $12.62 | $12.28 | 4,851 |
| 2020-09-11 | $12.38 | $12.38 | $12.05 | $12.14 | $11.81 | 10,000 |
| 2020-09-10 | $12.57 | $12.74 | $12.20 | $12.29 | $11.96 | 48,753 |
| 2020-09-09 | $13.00 | $13.15 | $12.51 | $12.69 | $12.27 | 27,305 |
| 2020-09-08 | $13.08 | $13.10 | $12.79 | $12.94 | $12.51 | 16,429 |
| 2020-09-04 | $13.10 | $13.22 | $12.90 | $13.13 | $12.69 | 63,802 |
| 2020-09-03 | $13.61 | $13.95 | $12.90 | $13.09 | $12.65 | 22,583 |
| 2020-09-02 | $13.54 | $13.73 | $13.53 | $13.63 | $13.18 | 26,247 |
| 2020-09-01 | $13.28 | $13.66 | $13.20 | $13.66 | $13.21 | 9,847 |
| 2020-08-31 | $13.70 | $13.87 | $13.20 | $13.28 | $12.84 | 13,125 |
| 2020-08-28 | $13.61 | $13.70 | $13.45 | $13.70 | $13.24 | 16,747 |
| 2020-08-27 | $13.39 | $13.60 | $13.21 | $13.50 | $13.05 | 6,579 |
| 2020-08-26 | $13.62 | $13.62 | $13.12 | $13.20 | $12.76 | 9,620 |
| 2020-08-25 | $13.45 | $13.48 | $13.07 | $13.48 | $13.03 | 4,291 |
| 2020-08-24 | $13.12 | $13.78 | $13.12 | $13.28 | $12.84 | 3,500 |
| 2020-08-21 | $13.59 | $13.80 | $13.24 | $13.24 | $12.80 | 8,028 |
| 2020-08-20 | $13.79 | $13.79 | $13.39 | $13.71 | $13.25 | 11,299 |
| 2020-08-19 | $13.75 | $14.02 | $13.55 | $14.02 | $13.55 | 3,592 |
| 2020-08-18 | $14.29 | $14.50 | $13.70 | $13.70 | $13.24 | 26,510 |
| 2020-08-17 | $14.22 | $14.57 | $14.22 | $14.54 | $14.06 | 3,310 |
| 2020-08-14 | $13.96 | $14.22 | $13.91 | $14.22 | $13.75 | 27,953 |
| 2020-08-13 | $13.78 | $14.05 | $13.78 | $14.00 | $13.53 | 18,028 |
| 2020-08-12 | $13.40 | $13.93 | $13.40 | $13.93 | $13.47 | 17,411 |
| 2020-08-11 | $13.75 | $13.75 | $13.26 | $13.26 | $12.82 | 15,901 |
| 2020-08-10 | $13.52 | $13.75 | $13.43 | $13.56 | $13.11 | 63,430 |
| 2020-08-07 | $12.86 | $13.57 | $12.86 | $13.57 | $13.12 | 11,566 |
| 2020-08-06 | $12.61 | $12.84 | $12.50 | $12.83 | $12.40 | 23,320 |
| 2020-08-05 | $12.51 | $12.90 | $12.42 | $12.50 | $12.08 | 20,735 |
| 2020-08-04 | $12.69 | $12.83 | $12.35 | $12.49 | $12.07 | 14,041 |
| 2020-08-03 | $12.75 | $12.80 | $12.28 | $12.50 | $12.08 | 72,846 |
| 2020-07-31 | $13.08 | $13.08 | $12.51 | $12.51 | $12.09 | 13,834 |
| 2020-07-30 | $13.56 | $13.60 | $12.85 | $13.25 | $12.81 | 23,593 |
| 2020-07-29 | $13.58 | $13.74 | $13.56 | $13.57 | $13.12 | 61,556 |
| 2020-07-28 | $13.55 | $14.19 | $13.41 | $13.56 | $13.11 | 7,659 |
| 2020-07-27 | $14.05 | $14.12 | $13.55 | $13.67 | $13.21 | 4,097 |
| 2020-07-24 | $14.40 | $14.58 | $13.84 | $13.84 | $13.38 | 31,065 |
| 2020-07-23 | $14.00 | $14.40 | $13.91 | $14.40 | $13.92 | 4,599 |
| 2020-07-22 | $13.74 | $13.94 | $13.74 | $13.94 | $13.48 | 3,312 |
| 2020-07-21 | $13.87 | $13.96 | $13.27 | $13.96 | $13.50 | 4,634 |
| 2020-07-20 | $13.21 | $13.76 | $13.21 | $13.76 | $13.30 | 2,637 |
| 2020-07-17 | $13.09 | $13.78 | $13.09 | $13.32 | $12.88 | 3,403 |
| 2020-07-16 | $13.81 | $13.81 | $13.45 | $13.64 | $13.19 | 4,914 |
| 2020-07-15 | $13.90 | $14.29 | $13.57 | $13.81 | $13.35 | 17,077 |
| 2020-07-14 | $13.00 | $13.80 | $13.00 | $13.63 | $13.18 | 15,995 |
| 2020-07-13 | $13.20 | $13.20 | $12.70 | $13.06 | $12.63 | 6,821 |
| 2020-07-10 | $12.69 | $13.14 | $12.31 | $13.14 | $12.70 | 11,438 |
| 2020-07-09 | $13.00 | $13.00 | $12.14 | $12.87 | $12.44 | 18,274 |
| 2020-07-08 | $13.05 | $13.14 | $12.53 | $13.13 | $12.69 | 8,665 |
| 2020-07-07 | $12.70 | $13.97 | $12.70 | $13.02 | $12.59 | 11,862 |
| 2020-07-06 | $14.40 | $14.78 | $13.28 | $13.48 | $13.03 | 15,893 |
| 2020-07-02 | $14.62 | $15.00 | $14.04 | $14.04 | $13.57 | 6,079 |
| 2020-07-01 | $14.22 | $14.50 | $13.87 | $14.49 | $14.01 | 7,754 |
| 2020-06-30 | $14.21 | $14.30 | $13.24 | $14.30 | $13.82 | 13,145 |
| 2020-06-29 | $13.38 | $14.51 | $13.13 | $14.51 | $14.03 | 15,014 |
| 2020-06-26 | $13.60 | $13.88 | $12.84 | $13.21 | $12.77 | 40,486 |
| 2020-06-25 | $13.41 | $13.89 | $13.40 | $13.77 | $13.31 | 10,291 |
| 2020-06-24 | $13.75 | $13.87 | $13.20 | $13.43 | $12.98 | 13,752 |
| 2020-06-23 | $14.00 | $14.00 | $13.75 | $13.75 | $13.29 | 6,055 |
| 2020-06-22 | $13.65 | $14.62 | $13.65 | $14.07 | $13.60 | 4,566 |
| 2020-06-19 | $14.32 | $14.32 | $13.74 | $14.05 | $13.58 | 29,636 |
| 2020-06-18 | $13.88 | $14.90 | $13.52 | $14.00 | $13.53 | 9,902 |
| 2020-06-17 | $14.63 | $14.75 | $13.93 | $13.95 | $13.49 | 9,135 |
| 2020-06-16 | $15.85 | $16.10 | $14.92 | $14.93 | $14.43 | 12,640 |
| 2020-06-15 | $13.74 | $15.87 | $13.51 | $15.58 | $15.06 | 26,238 |
| 2020-06-12 | $14.74 | $14.74 | $13.54 | $14.26 | $13.79 | 14,392 |
| 2020-06-11 | $14.09 | $14.13 | $13.80 | $13.85 | $13.39 | 33,147 |
| 2020-06-10 | $15.54 | $15.69 | $14.77 | $14.93 | $14.35 | 10,465 |
| 2020-06-09 | $16.10 | $16.21 | $15.48 | $15.78 | $15.17 | 16,359 |
| 2020-06-08 | $16.51 | $16.68 | $16.24 | $16.44 | $15.80 | 15,751 |
| 2020-06-05 | $16.00 | $16.67 | $15.29 | $16.11 | $15.48 | 25,691 |
| 2020-06-04 | $14.90 | $15.50 | $14.75 | $15.46 | $14.86 | 25,501 |
| 2020-06-03 | $14.75 | $15.38 | $14.56 | $15.01 | $14.43 | 16,657 |
| 2020-06-02 | $14.79 | $16.00 | $14.31 | $14.36 | $13.80 | 14,508 |
| 2020-06-01 | $14.55 | $15.07 | $14.24 | $14.95 | $14.37 | 20,274 |
| 2020-05-29 | $15.00 | $15.00 | $14.22 | $14.31 | $13.75 | 5,857 |
| 2020-05-28 | $15.96 | $15.96 | $15.02 | $15.02 | $14.44 | 13,033 |
| 2020-05-27 | $15.73 | $15.91 | $15.10 | $15.81 | $15.20 | 22,179 |
| 2020-05-26 | $14.72 | $15.40 | $14.49 | $15.28 | $14.69 | 21,314 |
| 2020-05-22 | $13.82 | $14.37 | $13.82 | $14.37 | $13.81 | 4,472 |
| 2020-05-21 | $13.75 | $14.98 | $13.75 | $14.06 | $13.51 | 6,742 |
| 2020-05-20 | $14.04 | $14.77 | $13.81 | $14.58 | $14.01 | 13,409 |
| 2020-05-19 | $14.55 | $14.77 | $13.51 | $13.75 | $13.22 | 68,951 |
| 2020-05-18 | $13.96 | $14.86 | $13.96 | $14.84 | $14.26 | 33,695 |
| 2020-05-15 | $12.82 | $13.88 | $12.82 | $13.60 | $13.07 | 29,529 |
| 2020-05-14 | $12.85 | $13.05 | $12.54 | $12.94 | $12.44 | 24,016 |
| 2020-05-13 | $13.21 | $13.21 | $12.75 | $13.20 | $12.69 | 79,138 |
| 2020-05-12 | $14.53 | $14.53 | $13.20 | $13.39 | $12.87 | 18,570 |
| 2020-05-11 | $14.38 | $14.87 | $13.75 | $14.29 | $13.73 | 26,703 |
| 2020-05-08 | $13.85 | $15.26 | $13.70 | $14.65 | $14.08 | 28,648 |
| 2020-05-07 | $14.31 | $14.31 | $13.35 | $13.55 | $13.02 | 66,019 |
| 2020-05-06 | $14.51 | $14.75 | $13.32 | $13.90 | $13.36 | 40,550 |
| 2020-05-05 | $14.55 | $15.50 | $14.10 | $14.53 | $13.97 | 36,520 |
| 2020-05-04 | $14.72 | $15.46 | $14.22 | $14.96 | $14.38 | 42,997 |
| 2020-05-01 | $14.67 | $16.21 | $14.36 | $15.47 | $14.87 | 32,034 |
| 2020-04-30 | $16.14 | $17.12 | $13.71 | $14.36 | $13.80 | 56,126 |
| 2020-04-29 | $15.15 | $17.13 | $15.15 | $16.93 | $16.27 | 36,921 |
| 2020-04-28 | $14.39 | $14.92 | $14.12 | $14.64 | $14.07 | 29,107 |
| 2020-04-27 | $13.13 | $13.97 | $12.27 | $13.97 | $13.43 | 17,914 |
| 2020-04-24 | $11.52 | $12.53 | $11.47 | $12.34 | $11.86 | 5,619 |
| 2020-04-23 | $11.53 | $12.00 | $11.36 | $11.66 | $11.21 | 13,295 |
| 2020-04-22 | $12.01 | $12.25 | $11.10 | $11.75 | $11.29 | 10,856 |
| 2020-04-21 | $11.23 | $12.18 | $11.02 | $11.50 | $11.05 | 24,906 |
| 2020-04-20 | $12.50 | $13.00 | $11.76 | $11.80 | $11.34 | 20,539 |
| 2020-04-17 | $12.16 | $13.32 | $12.16 | $12.76 | $12.26 | 21,153 |
| 2020-04-16 | $11.40 | $11.78 | $11.01 | $11.74 | $11.28 | 37,125 |
| 2020-04-15 | $12.32 | $12.32 | $11.35 | $11.63 | $11.18 | 22,919 |
| 2020-04-14 | $12.48 | $13.98 | $12.48 | $13.15 | $12.64 | 14,123 |
| 2020-04-13 | $12.52 | $12.70 | $11.76 | $12.51 | $12.02 | 18,816 |
| 2020-04-09 | $10.49 | $13.00 | $10.49 | $12.89 | $12.39 | 35,724 |
| 2020-04-08 | $10.23 | $10.50 | $9.84 | $10.49 | $10.08 | 67,401 |
| 2020-04-07 | $10.25 | $10.30 | $9.75 | $9.87 | $9.49 | 43,380 |
| 2020-04-06 | $10.21 | $10.50 | $9.93 | $10.15 | $9.76 | 25,877 |
| 2020-04-03 | $10.18 | $10.20 | $9.80 | $9.89 | $9.51 | 27,176 |
| 2020-04-02 | $10.20 | $10.45 | $8.76 | $10.15 | $9.76 | 33,482 |
| 2020-04-01 | $11.24 | $11.27 | $10.15 | $10.15 | $9.76 | 28,931 |
| 2020-03-31 | $11.65 | $11.75 | $11.50 | $11.70 | $11.25 | 9,577 |
| 2020-03-30 | $11.65 | $11.65 | $11.26 | $11.65 | $11.20 | 6,496 |
| 2020-03-27 | $11.75 | $11.75 | $11.27 | $11.29 | $10.85 | 14,928 |
| 2020-03-26 | $11.73 | $12.00 | $11.69 | $11.75 | $11.29 | 60,903 |
| 2020-03-25 | $11.37 | $11.81 | $11.32 | $11.74 | $11.28 | 45,154 |
| 2020-03-24 | $11.44 | $11.75 | $11.23 | $11.75 | $11.29 | 26,859 |
| 2020-03-23 | $12.07 | $12.49 | $9.48 | $11.32 | $10.88 | 21,896 |
| 2020-03-20 | $16.16 | $16.16 | $12.35 | $12.35 | $11.87 | 29,647 |
| 2020-03-19 | $11.91 | $16.55 | $11.91 | $16.21 | $15.58 | 17,856 |
| 2020-03-18 | $14.84 | $15.66 | $11.46 | $11.46 | $11.01 | 11,184 |
| 2020-03-17 | $13.58 | $14.84 | $12.35 | $14.84 | $14.26 | 24,639 |
| 2020-03-16 | $16.47 | $16.47 | $10.68 | $10.68 | $10.27 | 14,452 |
| 2020-03-13 | $14.90 | $16.40 | $14.89 | $16.27 | $15.64 | 19,674 |
| 2020-03-12 | $15.67 | $17.00 | $14.89 | $14.89 | $14.31 | 26,067 |
| 2020-03-11 | $16.55 | $17.60 | $16.35 | $16.51 | $15.78 | 23,164 |
| 2020-03-10 | $16.00 | $16.99 | $15.51 | $16.76 | $16.02 | 19,237 |
| 2020-03-09 | $15.25 | $16.33 | $14.34 | $15.95 | $15.25 | 31,567 |
| 2020-03-06 | $16.30 | $17.26 | $16.20 | $16.41 | $15.69 | 8,604 |
| 2020-03-05 | $17.09 | $17.68 | $15.79 | $16.45 | $15.73 | 15,703 |
| 2020-03-04 | $17.60 | $17.60 | $17.12 | $17.40 | $16.63 | 40,495 |
| 2020-03-03 | $17.50 | $19.18 | $16.91 | $17.57 | $16.80 | 15,371 |
| 2020-03-02 | $17.44 | $18.90 | $17.00 | $17.66 | $16.88 | 16,240 |
| 2020-02-28 | $18.61 | $18.61 | $16.77 | $17.13 | $16.38 | 15,146 |
| 2020-02-27 | $18.58 | $19.44 | $18.36 | $18.77 | $17.94 | 11,761 |
| 2020-02-26 | $18.75 | $18.90 | $18.56 | $18.90 | $18.07 | 10,925 |
| 2020-02-25 | $19.10 | $19.10 | $18.35 | $18.35 | $17.54 | 17,497 |
| 2020-02-24 | $19.42 | $19.76 | $18.61 | $19.01 | $18.17 | 14,606 |
| 2020-02-21 | $20.17 | $20.18 | $19.81 | $19.81 | $18.94 | 9,338 |
| 2020-02-20 | $19.96 | $20.17 | $19.80 | $19.83 | $18.96 | 11,374 |
| 2020-02-19 | $20.50 | $20.50 | $19.80 | $19.96 | $19.08 | 11,940 |
| 2020-02-18 | $20.99 | $20.99 | $20.53 | $20.53 | $19.63 | 5,328 |
| 2020-02-14 | $21.70 | $21.70 | $20.85 | $20.85 | $19.93 | 4,230 |
| 2020-02-13 | $22.00 | $22.00 | $21.67 | $21.67 | $20.72 | 1,536 |
| 2020-02-12 | $21.72 | $21.90 | $21.37 | $21.52 | $20.57 | 5,315 |
| 2020-02-11 | $22.30 | $22.39 | $21.71 | $21.71 | $20.76 | 5,979 |
| 2020-02-10 | $21.67 | $22.72 | $21.67 | $22.47 | $21.48 | 11,289 |
| 2020-02-07 | $21.62 | $21.90 | $21.00 | $21.50 | $20.55 | 5,575 |
| 2020-02-06 | $21.52 | $22.11 | $21.52 | $21.86 | $20.90 | 17,224 |
| 2020-02-05 | $21.83 | $22.16 | $21.74 | $21.86 | $20.90 | 4,696 |
| 2020-02-04 | $21.84 | $21.99 | $21.50 | $21.50 | $20.55 | 6,313 |
| 2020-02-03 | $22.00 | $23.75 | $21.92 | $21.92 | $20.96 | 8,631 |
| 2020-01-31 | $21.04 | $22.25 | $21.02 | $21.92 | $20.96 | 21,632 |
| 2020-01-30 | $21.35 | $21.35 | $20.73 | $21.19 | $20.26 | 5,732 |
| 2020-01-29 | $21.52 | $21.65 | $21.36 | $21.36 | $20.42 | 2,220 |
| 2020-01-28 | $21.11 | $21.37 | $21.11 | $21.20 | $20.27 | 4,840 |
| 2020-01-27 | $21.50 | $21.69 | $21.10 | $21.10 | $20.17 | 5,645 |
| 2020-01-24 | $21.68 | $21.75 | $21.32 | $21.32 | $20.38 | 7,076 |
| 2020-01-23 | $22.04 | $22.04 | $21.62 | $21.66 | $20.71 | 8,828 |
| 2020-01-22 | $21.54 | $22.05 | $21.54 | $22.05 | $21.08 | 2,967 |
| 2020-01-21 | $21.46 | $22.05 | $21.46 | $21.62 | $20.67 | 5,804 |
| 2020-01-17 | $21.75 | $21.76 | $21.22 | $21.35 | $20.41 | 9,769 |
| 2020-01-16 | $21.86 | $22.03 | $21.51 | $21.51 | $20.56 | 4,256 |
| 2020-01-15 | $21.73 | $21.95 | $21.32 | $21.67 | $20.72 | 7,370 |
| 2020-01-14 | $21.53 | $22.16 | $21.53 | $21.58 | $20.63 | 9,751 |
| 2020-01-13 | $21.93 | $22.21 | $21.43 | $21.75 | $20.79 | 8,781 |
| 2020-01-10 | $21.68 | $23.19 | $21.68 | $21.70 | $20.75 | 8,094 |
| 2020-01-09 | $21.82 | $22.35 | $21.54 | $21.91 | $20.95 | 8,411 |
| 2020-01-08 | $21.71 | $22.14 | $21.70 | $21.90 | $20.94 | 2,344 |
| 2020-01-07 | $21.65 | $21.90 | $21.44 | $21.70 | $20.75 | 10,312 |
| 2020-01-06 | $21.76 | $21.76 | $21.25 | $21.52 | $20.57 | 10,715 |
| 2020-01-03 | $22.50 | $22.90 | $21.85 | $22.00 | $21.03 | 6,746 |
| 2020-01-02 | $22.78 | $23.06 | $22.14 | $22.31 | $21.33 | 12,146 |
| 2019-12-31 | $22.19 | $22.79 | $22.14 | $22.57 | $21.58 | 10,474 |
| 2019-12-30 | $22.49 | $22.74 | $22.25 | $22.36 | $21.38 | 4,286 |
| 2019-12-27 | $22.69 | $22.74 | $22.39 | $22.67 | $21.67 | 7,975 |
| 2019-12-26 | $22.37 | $22.54 | $22.09 | $22.52 | $21.53 | 11,576 |
| 2019-12-24 | $22.83 | $22.83 | $22.30 | $22.54 | $21.55 | 5,942 |
| 2019-12-23 | $22.90 | $22.94 | $22.50 | $22.63 | $21.63 | 7,257 |
| 2019-12-20 | $23.25 | $23.25 | $22.51 | $22.91 | $21.90 | 33,091 |
| 2019-12-19 | $23.95 | $23.95 | $23.07 | $23.25 | $22.23 | 58,756 |
| 2019-12-18 | $23.62 | $24.15 | $23.21 | $23.99 | $22.94 | 15,172 |
| 2019-12-17 | $23.90 | $24.00 | $23.40 | $23.56 | $22.52 | 10,869 |
| 2019-12-16 | $23.89 | $24.00 | $23.53 | $23.82 | $22.77 | 34,900 |
| 2019-12-13 | $23.02 | $23.85 | $22.20 | $23.62 | $22.58 | 16,843 |
| 2019-12-12 | $23.11 | $23.56 | $22.86 | $23.25 | $22.23 | 9,626 |
| 2019-12-11 | $22.90 | $23.29 | $22.87 | $23.29 | $22.19 | 25,869 |
| 2019-12-10 | $22.40 | $22.95 | $21.80 | $22.95 | $21.87 | 8,070 |
| 2019-12-09 | $22.15 | $22.98 | $22.10 | $22.51 | $21.45 | 10,596 |
| 2019-12-06 | $22.36 | $22.70 | $21.75 | $21.76 | $20.73 | 10,673 |
| 2019-12-05 | $22.30 | $22.37 | $22.18 | $22.25 | $21.20 | 8,495 |
| 2019-12-04 | $22.10 | $22.46 | $21.84 | $22.33 | $21.27 | 3,462 |
| 2019-12-03 | $21.17 | $21.92 | $21.17 | $21.89 | $20.86 | 4,227 |
| 2019-12-02 | $22.05 | $22.05 | $21.40 | $22.00 | $20.96 | 9,149 |
| 2019-11-29 | $21.07 | $22.15 | $21.07 | $22.15 | $21.10 | 3,002 |
| 2019-11-27 | $22.33 | $22.50 | $22.28 | $22.33 | $21.27 | 5,889 |
| 2019-11-26 | $22.39 | $22.64 | $22.39 | $22.59 | $21.52 | 5,028 |
| 2019-11-25 | $22.07 | $22.87 | $22.07 | $22.72 | $21.65 | 11,754 |
| 2019-11-22 | $22.20 | $22.20 | $22.03 | $22.03 | $20.99 | 1,561 |
| 2019-11-21 | $22.10 | $22.14 | $22.03 | $22.05 | $21.01 | 7,610 |
| 2019-11-20 | $21.95 | $22.20 | $21.64 | $21.97 | $20.93 | 13,781 |
| 2019-11-19 | $21.50 | $22.30 | $21.50 | $21.88 | $20.85 | 12,645 |
| 2019-11-18 | $22.08 | $22.33 | $21.93 | $22.15 | $21.10 | 11,367 |
| 2019-11-15 | $22.05 | $22.38 | $22.05 | $22.16 | $21.11 | 10,892 |
| 2019-11-14 | $21.85 | $22.10 | $21.85 | $21.95 | $20.91 | 224,170 |
| 2019-11-13 | $21.95 | $22.05 | $21.85 | $21.85 | $20.82 | 47,634 |
| 2019-11-12 | $21.71 | $22.05 | $21.71 | $21.98 | $20.94 | 10,929 |
| 2019-11-11 | $21.80 | $21.93 | $21.54 | $21.82 | $20.79 | 8,295 |
| 2019-11-08 | $21.80 | $22.05 | $21.80 | $21.80 | $20.77 | 2,576 |
| 2019-11-07 | $21.35 | $22.03 | $21.30 | $21.91 | $20.87 | 4,098 |
| 2019-11-06 | $22.20 | $22.20 | $22.04 | $22.07 | $21.03 | 3,873 |
| 2019-11-05 | $22.10 | $22.20 | $21.90 | $22.10 | $21.06 | 8,368 |
| 2019-11-04 | $21.72 | $22.03 | $21.72 | $22.03 | $20.99 | 5,234 |
| 2019-11-01 | $21.93 | $22.05 | $21.60 | $22.05 | $21.01 | 5,111 |
| 2019-10-31 | $21.66 | $21.84 | $21.57 | $21.84 | $20.81 | 7,151 |
| 2019-10-30 | $21.77 | $21.77 | $21.77 | $21.77 | $20.74 | 2,121 |
| 2019-10-29 | $21.30 | $21.71 | $21.00 | $21.71 | $20.68 | 6,324 |
| 2019-10-28 | $20.76 | $21.19 | $20.61 | $21.19 | $20.19 | 9,152 |
| 2019-10-25 | $21.11 | $21.25 | $20.68 | $20.68 | $19.70 | 6,404 |
| 2019-10-24 | $21.26 | $21.26 | $21.11 | $21.25 | $20.25 | 1,757 |
| 2019-10-23 | $21.27 | $21.49 | $21.11 | $21.30 | $20.29 | 2,810 |
| 2019-10-22 | $20.94 | $21.59 | $20.94 | $21.42 | $20.41 | 1,647 |
| 2019-10-21 | $20.39 | $21.13 | $20.28 | $21.13 | $20.13 | 7,731 |
| 2019-10-18 | $20.65 | $20.65 | $20.14 | $20.14 | $19.19 | 3,421 |
| 2019-10-17 | $21.29 | $21.29 | $20.64 | $20.92 | $19.93 | 6,018 |
| 2019-10-16 | $21.24 | $21.92 | $21.12 | $21.17 | $20.17 | 3,133 |
| 2019-10-15 | $21.37 | $21.76 | $21.17 | $21.40 | $20.39 | 3,761 |
| 2019-10-14 | $21.80 | $21.83 | $21.20 | $21.47 | $20.46 | 7,557 |
| 2019-10-11 | $22.17 | $22.39 | $21.84 | $21.84 | $20.81 | 11,950 |
| 2019-10-10 | $22.27 | $22.27 | $21.92 | $21.92 | $20.88 | 5,551 |
| 2019-10-09 | $22.26 | $22.26 | $22.10 | $22.10 | $21.06 | 6,584 |
| 2019-10-08 | $22.06 | $22.20 | $22.06 | $22.10 | $21.06 | 3,187 |
| 2019-10-07 | $22.20 | $22.42 | $22.02 | $22.02 | $20.98 | 9,792 |
| 2019-10-04 | $22.12 | $22.22 | $21.33 | $22.17 | $21.12 | 6,275 |
| 2019-10-03 | $22.48 | $22.48 | $21.48 | $21.97 | $20.93 | 7,267 |
| 2019-10-02 | $22.10 | $22.30 | $21.75 | $22.20 | $21.15 | 8,702 |
| 2019-10-01 | $22.15 | $22.35 | $22.05 | $22.05 | $21.01 | 10,203 |
| 2019-09-30 | $22.34 | $22.35 | $22.10 | $22.15 | $21.10 | 36,450 |
| 2019-09-27 | $22.29 | $24.70 | $22.00 | $22.08 | $21.04 | 17,454 |
| 2019-09-26 | $22.19 | $22.72 | $21.97 | $22.03 | $20.99 | 13,431 |
| 2019-09-25 | $22.25 | $23.99 | $22.23 | $22.23 | $21.18 | 20,748 |
| 2019-09-24 | $21.91 | $22.45 | $21.91 | $22.07 | $21.03 | 23,873 |
| 2019-09-23 | $21.59 | $22.30 | $21.59 | $22.07 | $21.03 | 11,464 |
| 2019-09-20 | $21.15 | $22.28 | $21.09 | $21.87 | $20.84 | 88,886 |
| 2019-09-19 | $20.78 | $21.39 | $20.78 | $21.15 | $20.15 | 8,165 |
| 2019-09-18 | $21.56 | $21.56 | $20.71 | $21.05 | $20.06 | 27,280 |
| 2019-09-17 | $20.85 | $21.70 | $20.16 | $21.44 | $20.43 | 10,371 |
| 2019-09-16 | $20.80 | $21.00 | $20.44 | $20.82 | $19.84 | 15,215 |
| 2019-09-13 | $20.98 | $21.50 | $19.57 | $21.12 | $20.12 | 15,306 |
| 2019-09-12 | $20.19 | $21.42 | $19.76 | $20.77 | $19.79 | 13,046 |
| 2019-09-11 | $20.12 | $20.58 | $20.04 | $20.39 | $19.35 | 7,627 |
| 2019-09-10 | $19.96 | $20.35 | $19.42 | $19.95 | $18.93 | 13,131 |
| 2019-09-09 | $20.16 | $20.25 | $19.71 | $20.01 | $18.99 | 7,416 |
| 2019-09-06 | $19.95 | $20.35 | $19.64 | $20.35 | $19.31 | 6,867 |
| 2019-09-05 | $19.60 | $20.00 | $19.60 | $19.96 | $18.94 | 4,286 |
| 2019-09-04 | $19.43 | $19.61 | $19.23 | $19.54 | $18.55 | 5,267 |
| 2019-09-03 | $19.34 | $19.66 | $19.07 | $19.27 | $18.29 | 6,849 |
| 2019-08-30 | $19.54 | $19.90 | $19.27 | $19.63 | $18.63 | 6,188 |
| 2019-08-29 | $19.87 | $20.00 | $19.70 | $19.79 | $18.78 | 2,110 |
| 2019-08-28 | $19.50 | $19.71 | $19.12 | $19.71 | $18.71 | 5,081 |
| 2019-08-27 | $19.82 | $20.00 | $19.50 | $19.50 | $18.51 | 2,497 |
| 2019-08-26 | $19.50 | $19.99 | $19.50 | $19.99 | $18.97 | 5,602 |
| 2019-08-23 | $19.87 | $20.13 | $19.32 | $19.32 | $18.34 | 9,123 |
| 2019-08-22 | $20.10 | $20.24 | $19.95 | $19.95 | $18.93 | 9,424 |
| 2019-08-21 | $19.85 | $20.14 | $19.70 | $20.00 | $18.98 | 6,313 |
| 2019-08-20 | $19.85 | $20.26 | $19.69 | $19.80 | $18.79 | 6,490 |
| 2019-08-19 | $19.58 | $20.28 | $19.51 | $20.20 | $19.17 | 7,371 |
| 2019-08-16 | $19.26 | $19.76 | $19.26 | $19.62 | $18.62 | 4,636 |
| 2019-08-15 | $19.43 | $19.43 | $19.11 | $19.15 | $18.18 | 4,505 |
| 2019-08-14 | $19.91 | $19.91 | $19.08 | $19.08 | $18.11 | 7,376 |
| 2019-08-13 | $20.27 | $20.29 | $20.00 | $20.02 | $19.00 | 3,390 |
| 2019-08-12 | $19.92 | $19.92 | $19.81 | $19.85 | $18.84 | 5,452 |
| 2019-08-09 | $20.16 | $20.27 | $19.91 | $19.97 | $18.95 | 5,466 |
| 2019-08-08 | $20.06 | $20.55 | $19.98 | $20.05 | $19.03 | 7,005 |
| 2019-08-07 | $19.92 | $20.25 | $19.83 | $19.83 | $18.82 | 6,731 |
| 2019-08-06 | $20.22 | $20.25 | $20.09 | $20.09 | $19.07 | 3,629 |
| 2019-08-05 | $20.68 | $20.68 | $20.12 | $20.15 | $19.12 | 7,069 |
| 2019-08-02 | $20.57 | $21.00 | $20.57 | $20.68 | $19.63 | 18,043 |
| 2019-08-01 | $20.73 | $21.10 | $20.66 | $20.66 | $19.61 | 7,241 |
| 2019-07-31 | $21.30 | $21.30 | $20.71 | $20.71 | $19.66 | 23,119 |
| 2019-07-30 | $20.72 | $21.15 | $20.67 | $20.68 | $19.63 | 9,322 |
| 2019-07-29 | $20.69 | $21.09 | $20.67 | $20.67 | $19.62 | 9,143 |
| 2019-07-26 | $20.99 | $21.29 | $20.16 | $20.65 | $19.60 | 21,340 |
| 2019-07-25 | $20.96 | $21.41 | $20.89 | $20.91 | $19.85 | 10,019 |
| 2019-07-24 | $22.30 | $22.30 | $20.81 | $20.81 | $19.75 | 4,501 |
| 2019-07-23 | $22.30 | $22.30 | $21.00 | $21.05 | $19.98 | 5,896 |
| 2019-07-22 | $20.81 | $21.29 | $20.81 | $20.95 | $19.88 | 3,962 |
| 2019-07-19 | $20.76 | $21.56 | $20.76 | $21.00 | $19.93 | 8,460 |
| 2019-07-18 | $21.22 | $21.27 | $21.00 | $21.00 | $19.93 | 12,385 |
| 2019-07-17 | $21.71 | $21.71 | $21.20 | $21.20 | $20.12 | 3,195 |
| 2019-07-16 | $21.71 | $22.11 | $21.35 | $21.55 | $20.45 | 3,431 |
| 2019-07-15 | $21.05 | $21.59 | $21.05 | $21.47 | $20.38 | 2,739 |
| 2019-07-12 | $21.31 | $21.60 | $21.31 | $21.31 | $20.23 | 4,829 |
| 2019-07-11 | $21.55 | $21.76 | $21.31 | $21.60 | $20.50 | 10,573 |
| 2019-07-10 | $21.56 | $21.77 | $21.46 | $21.46 | $20.37 | 10,602 |
| 2019-07-09 | $21.39 | $21.65 | $21.38 | $21.38 | $20.29 | 5,589 |
| 2019-07-08 | $21.74 | $21.74 | $21.26 | $21.26 | $20.18 | 1,738 |
| 2019-07-05 | $21.67 | $21.79 | $21.66 | $21.66 | $20.56 | 1,847 |
| 2019-07-03 | $21.40 | $21.80 | $21.40 | $21.80 | $20.69 | 2,096 |
| 2019-07-02 | $21.62 | $21.92 | $20.90 | $21.50 | $20.41 | 3,076 |
| 2019-07-01 | $22.56 | $22.56 | $21.89 | $22.00 | $20.88 | 9,161 |
| 2019-06-28 | $21.90 | $23.17 | $21.48 | $22.70 | $21.54 | 77,264 |
| 2019-06-27 | $20.90 | $22.06 | $20.85 | $22.06 | $20.94 | 20,866 |
| 2019-06-26 | $20.75 | $20.88 | $20.75 | $20.80 | $19.74 | 4,827 |
| 2019-06-25 | $20.66 | $20.86 | $20.60 | $20.75 | $19.69 | 3,901 |
| 2019-06-24 | $20.89 | $20.90 | $20.60 | $20.70 | $19.65 | 5,062 |
| 2019-06-21 | $20.38 | $20.86 | $20.30 | $20.86 | $19.80 | 17,348 |
| 2019-06-20 | $20.75 | $20.75 | $20.52 | $20.53 | $19.48 | 6,351 |
| 2019-06-19 | $20.51 | $20.75 | $20.44 | $20.75 | $19.69 | 2,812 |
| 2019-06-18 | $21.17 | $21.17 | $20.61 | $20.75 | $19.69 | 4,791 |
| 2019-06-17 | $21.42 | $21.42 | $20.86 | $20.86 | $19.80 | 2,065 |
| 2019-06-14 | $20.99 | $21.09 | $20.62 | $20.74 | $19.68 | 4,266 |
| 2019-06-13 | $20.59 | $21.00 | $20.56 | $20.81 | $19.75 | 6,875 |
| 2019-06-12 | $20.20 | $20.65 | $20.20 | $20.65 | $19.52 | 1,038 |
| 2019-06-11 | $20.07 | $20.67 | $20.04 | $20.15 | $19.05 | 11,429 |
| 2019-06-10 | $20.00 | $20.20 | $20.00 | $20.20 | $19.10 | 7,345 |
| 2019-06-07 | $19.97 | $20.19 | $19.97 | $19.97 | $18.88 | 5,024 |
| 2019-06-06 | $20.20 | $20.20 | $19.97 | $19.97 | $18.88 | 4,211 |
| 2019-06-05 | $20.43 | $20.43 | $19.92 | $19.93 | $18.84 | 6,343 |
| 2019-06-04 | $20.55 | $20.55 | $19.92 | $20.16 | $19.06 | 10,162 |
| 2019-06-03 | $20.28 | $20.42 | $19.87 | $20.13 | $19.03 | 8,017 |
| 2019-05-31 | $20.12 | $20.43 | $20.12 | $20.15 | $19.05 | 5,897 |
| 2019-05-30 | $20.18 | $20.47 | $20.10 | $20.36 | $19.25 | 4,193 |
| 2019-05-29 | $20.62 | $20.73 | $20.00 | $20.11 | $19.01 | 10,733 |
| 2019-05-28 | $20.93 | $20.93 | $20.53 | $20.53 | $19.41 | 3,914 |
| 2019-05-24 | $20.43 | $20.98 | $20.43 | $20.98 | $19.84 | 7,128 |
| 2019-05-23 | $20.73 | $20.73 | $20.52 | $20.53 | $19.41 | 7,253 |
| 2019-05-22 | $20.79 | $21.11 | $20.53 | $20.74 | $19.61 | 12,484 |
| 2019-05-21 | $20.95 | $21.20 | $20.72 | $20.94 | $19.80 | 5,496 |
| 2019-05-20 | $20.32 | $21.18 | $20.30 | $21.00 | $19.85 | 8,476 |
| 2019-05-17 | $20.80 | $20.93 | $20.37 | $20.37 | $19.26 | 11,445 |
| 2019-05-16 | $20.95 | $21.15 | $20.86 | $21.00 | $19.85 | 3,998 |
| 2019-05-15 | $21.46 | $21.51 | $21.13 | $21.13 | $19.98 | 4,081 |
| 2019-05-14 | $21.80 | $21.85 | $21.60 | $21.62 | $20.44 | 3,297 |
| 2019-05-13 | $20.63 | $21.30 | $20.62 | $21.15 | $20.00 | 5,603 |
| 2019-05-10 | $21.31 | $21.85 | $20.64 | $21.03 | $19.88 | 12,531 |
| 2019-05-09 | $20.77 | $21.81 | $20.77 | $21.26 | $20.10 | 6,539 |
| 2019-05-08 | $22.15 | $22.23 | $20.78 | $20.78 | $19.65 | 10,481 |
| 2019-05-07 | $22.03 | $22.41 | $21.67 | $21.67 | $20.49 | 17,612 |
| 2019-05-06 | $21.65 | $22.87 | $21.62 | $22.32 | $21.10 | 9,251 |
| 2019-05-03 | $21.46 | $21.93 | $21.46 | $21.65 | $20.47 | 5,282 |
| 2019-05-02 | $21.52 | $21.89 | $21.44 | $21.70 | $20.52 | 1,995 |
| 2019-05-01 | $21.18 | $21.61 | $21.06 | $21.32 | $20.16 | 5,217 |
| 2019-04-30 | $21.40 | $21.60 | $20.73 | $21.60 | $20.42 | 15,361 |
| 2019-04-29 | $20.78 | $21.58 | $20.78 | $21.39 | $20.22 | 11,619 |
| 2019-04-26 | $20.73 | $20.97 | $20.32 | $20.69 | $19.56 | 6,021 |
| 2019-04-25 | $20.65 | $20.78 | $20.00 | $20.37 | $19.26 | 11,308 |
| 2019-04-24 | $21.38 | $21.43 | $20.62 | $20.62 | $19.50 | 14,112 |
| 2019-04-23 | $21.14 | $21.38 | $21.00 | $21.38 | $20.21 | 6,764 |
| 2019-04-22 | $21.69 | $21.79 | $20.82 | $21.03 | $19.88 | 6,387 |
| 2019-04-18 | $20.76 | $21.84 | $20.76 | $21.69 | $20.51 | 4,162 |
| 2019-04-17 | $21.02 | $21.91 | $20.77 | $21.49 | $20.32 | 9,921 |
| 2019-04-16 | $22.20 | $22.20 | $21.16 | $21.16 | $20.01 | 7,366 |
| 2019-04-15 | $21.86 | $22.44 | $21.82 | $21.99 | $20.79 | 6,605 |
| 2019-04-12 | $22.39 | $22.87 | $22.16 | $22.21 | $21.00 | 14,313 |
| 2019-04-11 | $21.85 | $22.26 | $21.26 | $22.25 | $21.04 | 3,290 |
| 2019-04-10 | $22.00 | $22.48 | $21.35 | $22.38 | $21.16 | 10,628 |
| 2019-04-09 | $20.85 | $22.15 | $20.85 | $22.00 | $20.80 | 31,223 |
| 2019-04-08 | $19.97 | $20.89 | $19.53 | $20.75 | $19.62 | 14,034 |
| 2019-04-05 | $19.43 | $20.09 | $19.43 | $20.09 | $18.99 | 4,338 |
| 2019-04-04 | $19.30 | $19.60 | $19.12 | $19.34 | $18.29 | 3,276 |
| 2019-04-03 | $19.32 | $19.42 | $19.02 | $19.42 | $18.36 | 8,837 |
| 2019-04-02 | $19.01 | $19.48 | $18.82 | $19.47 | $18.41 | 9,820 |
| 2019-04-01 | $18.80 | $19.37 | $18.79 | $18.91 | $17.88 | 8,314 |
| 2019-03-29 | $19.02 | $20.10 | $18.62 | $18.88 | $17.85 | 21,164 |
| 2019-03-28 | $18.70 | $19.02 | $18.64 | $19.02 | $17.98 | 5,040 |
| 2019-03-27 | $18.52 | $19.91 | $18.52 | $18.72 | $17.70 | 10,915 |
| 2019-03-26 | $18.37 | $18.59 | $18.27 | $18.59 | $17.58 | 16,080 |
| 2019-03-25 | $18.79 | $20.39 | $16.74 | $18.37 | $17.37 | 7,445 |
| 2019-03-22 | $19.28 | $19.28 | $18.75 | $18.75 | $17.73 | 12,555 |
| 2019-03-21 | $19.85 | $20.03 | $19.57 | $19.57 | $18.50 | 7,379 |
| 2019-03-20 | $19.90 | $20.37 | $19.80 | $19.80 | $18.72 | 6,463 |
| 2019-03-19 | $20.25 | $20.60 | $20.11 | $20.11 | $19.01 | 12,723 |
| 2019-03-18 | $20.65 | $20.80 | $20.60 | $20.80 | $19.67 | 3,880 |
| 2019-03-15 | $20.88 | $21.13 | $20.43 | $20.71 | $19.58 | 22,056 |
| 2019-03-14 | $20.25 | $20.93 | $20.25 | $20.82 | $19.68 | 6,820 |
| 2019-03-13 | $20.25 | $20.65 | $20.07 | $20.35 | $19.18 | 7,300 |
| 2019-03-12 | $20.42 | $20.42 | $20.25 | $20.25 | $19.08 | 1,980 |
| 2019-03-11 | $20.40 | $20.64 | $20.32 | $20.61 | $19.42 | 4,626 |
| 2019-03-08 | $20.96 | $21.40 | $20.62 | $20.62 | $19.43 | 7,272 |
| 2019-03-07 | $21.66 | $21.90 | $21.02 | $21.02 | $19.81 | 4,959 |
| 2019-03-06 | $21.40 | $21.70 | $21.17 | $21.60 | $20.35 | 11,767 |
| 2019-03-05 | $21.80 | $22.00 | $21.18 | $21.18 | $19.96 | 8,330 |
| 2019-03-04 | $21.76 | $21.84 | $21.05 | $21.62 | $20.37 | 7,539 |
| 2019-03-01 | $22.09 | $22.49 | $21.98 | $22.24 | $20.96 | 6,890 |
| 2019-02-28 | $22.16 | $22.44 | $22.09 | $22.09 | $20.82 | 5,986 |
| 2019-02-27 | $21.91 | $22.20 | $21.88 | $21.99 | $20.72 | 5,428 |
| 2019-02-26 | $22.00 | $22.08 | $21.75 | $21.75 | $20.49 | 10,161 |
| 2019-02-25 | $21.14 | $22.20 | $21.14 | $21.75 | $20.49 | 16,443 |
| 2019-02-22 | $20.98 | $21.14 | $20.97 | $21.14 | $19.92 | 10,257 |
| 2019-02-21 | $22.40 | $22.40 | $20.60 | $20.74 | $19.54 | 8,022 |
| 2019-02-20 | $20.14 | $20.55 | $20.14 | $20.36 | $19.18 | 9,764 |
| 2019-02-19 | $19.97 | $20.55 | $19.96 | $20.16 | $19.00 | 21,643 |
| 2019-02-15 | $19.94 | $20.19 | $19.90 | $20.00 | $18.85 | 12,992 |
| 2019-02-14 | $20.14 | $20.15 | $19.85 | $19.85 | $18.70 | 9,012 |
| 2019-02-13 | $20.17 | $20.37 | $19.98 | $20.14 | $18.98 | 8,690 |
| 2019-02-12 | $19.99 | $20.09 | $19.76 | $20.09 | $18.93 | 6,986 |
| 2019-02-11 | $19.88 | $20.10 | $19.42 | $19.97 | $18.82 | 15,657 |
| 2019-02-08 | $20.27 | $20.49 | $19.80 | $19.95 | $18.80 | 18,558 |
| 2019-02-07 | $20.17 | $20.34 | $19.66 | $20.04 | $18.88 | 22,238 |
| 2019-02-06 | $20.03 | $20.23 | $19.90 | $20.06 | $18.90 | 14,077 |
| 2019-02-05 | $20.05 | $20.49 | $19.96 | $20.10 | $18.94 | 18,151 |
| 2019-02-04 | $19.87 | $20.49 | $19.85 | $20.14 | $18.98 | 30,284 |
| 2019-02-01 | $19.59 | $19.81 | $19.48 | $19.59 | $18.46 | 14,878 |
| 2019-01-31 | $20.00 | $20.00 | $19.61 | $19.81 | $18.67 | 15,555 |
| 2019-01-30 | $20.08 | $20.46 | $19.71 | $20.00 | $18.85 | 18,253 |
| 2019-01-29 | $20.02 | $20.38 | $19.61 | $19.99 | $18.84 | 11,547 |
| 2019-01-28 | $19.62 | $20.10 | $19.60 | $19.94 | $18.79 | 14,349 |
| 2019-01-25 | $19.66 | $20.00 | $19.60 | $19.93 | $18.78 | 13,351 |
| 2019-01-24 | $19.89 | $19.89 | $19.55 | $19.84 | $18.69 | 5,833 |
| 2019-01-23 | $19.27 | $21.34 | $19.27 | $19.93 | $18.78 | 8,375 |
| 2019-01-22 | $19.33 | $20.57 | $19.07 | $19.12 | $18.02 | 12,498 |
| 2019-01-18 | $20.10 | $20.10 | $19.25 | $19.60 | $18.47 | 8,393 |
| 2019-01-17 | $19.19 | $20.49 | $19.15 | $20.11 | $18.95 | 31,027 |
| 2019-01-16 | $18.88 | $19.17 | $18.62 | $19.15 | $18.04 | 8,434 |
| 2019-01-15 | $18.70 | $18.85 | $18.53 | $18.82 | $17.73 | 4,673 |
| 2019-01-14 | $18.90 | $18.98 | $18.45 | $18.60 | $17.53 | 20,560 |
| 2019-01-11 | $18.76 | $18.99 | $18.76 | $18.96 | $17.87 | 10,793 |
| 2019-01-10 | $18.89 | $20.65 | $18.76 | $18.96 | $17.87 | 16,729 |
| 2019-01-09 | $18.93 | $20.16 | $18.85 | $19.00 | $17.90 | 30,679 |
| 2019-01-08 | $18.40 | $19.71 | $18.40 | $19.06 | $17.96 | 34,349 |
| 2019-01-07 | $19.77 | $19.94 | $18.00 | $18.40 | $17.34 | 100,360 |
| 2019-01-04 | $20.20 | $20.20 | $19.59 | $19.95 | $18.80 | 16,133 |
| 2019-01-03 | $20.21 | $20.31 | $20.02 | $20.02 | $18.86 | 9,125 |
| 2019-01-02 | $20.60 | $20.60 | $19.77 | $20.31 | $19.14 | 11,509 |
| 2018-12-31 | $20.00 | $21.89 | $19.81 | $20.76 | $19.56 | 9,648 |
| 2018-12-28 | $18.72 | $20.29 | $18.72 | $20.13 | $18.97 | 7,380 |
| 2018-12-27 | $19.46 | $19.56 | $19.11 | $19.11 | $18.01 | 10,996 |
| 2018-12-26 | $18.93 | $19.68 | $18.93 | $19.66 | $18.53 | 12,600 |
| 2018-12-24 | $19.00 | $19.38 | $18.65 | $18.66 | $17.58 | 16,979 |
| 2018-12-21 | $18.38 | $19.27 | $18.24 | $19.01 | $17.91 | 27,899 |
| 2018-12-20 | $20.78 | $21.36 | $18.60 | $18.77 | $17.69 | 30,840 |
| 2018-12-19 | $20.33 | $20.86 | $19.65 | $20.70 | $19.51 | 9,964 |
| 2018-12-18 | $19.02 | $21.12 | $19.02 | $20.60 | $19.41 | 9,886 |
| 2018-12-17 | $20.33 | $20.42 | $19.36 | $19.48 | $18.36 | 14,004 |
| 2018-12-14 | $20.68 | $20.92 | $20.26 | $20.26 | $19.09 | 6,844 |
| 2018-12-13 | $21.03 | $21.11 | $20.75 | $20.75 | $19.55 | 5,527 |
| 2018-12-12 | $21.41 | $21.45 | $20.90 | $21.14 | $19.85 | 15,131 |
| 2018-12-11 | $21.50 | $21.50 | $21.33 | $21.41 | $20.11 | 4,624 |
| 2018-12-10 | $21.32 | $21.46 | $21.20 | $21.46 | $20.15 | 4,961 |
| 2018-12-07 | $21.35 | $21.42 | $21.20 | $21.30 | $20.00 | 14,298 |
| 2018-12-06 | $21.27 | $21.41 | $21.17 | $21.41 | $20.11 | 18,100 |
| 2018-12-04 | $21.76 | $22.02 | $21.40 | $21.40 | $20.10 | 17,388 |
| 2018-12-03 | $22.20 | $22.27 | $21.80 | $21.97 | $20.63 | 10,502 |
| 2018-11-30 | $21.95 | $22.92 | $21.95 | $22.22 | $20.87 | 22,837 |
| 2018-11-29 | $22.10 | $22.33 | $21.96 | $22.12 | $20.77 | 5,135 |
| 2018-11-28 | $21.85 | $22.18 | $21.74 | $21.97 | $20.63 | 6,944 |
| 2018-11-27 | $21.55 | $22.90 | $21.55 | $21.65 | $20.33 | 8,540 |
| 2018-11-26 | $22.14 | $22.14 | $21.77 | $21.89 | $20.56 | 4,431 |
| 2018-11-23 | $21.73 | $22.62 | $21.73 | $21.91 | $20.58 | 5,711 |
| 2018-11-21 | $22.58 | $22.58 | $21.66 | $22.06 | $20.72 | 6,110 |
| 2018-11-20 | $21.99 | $22.61 | $21.99 | $22.04 | $20.70 | 3,246 |
| 2018-11-19 | $22.33 | $22.76 | $21.56 | $22.07 | $20.73 | 14,148 |
| 2018-11-16 | $23.31 | $23.31 | $22.51 | $22.51 | $21.14 | 7,949 |
| 2018-11-15 | $23.61 | $23.61 | $23.04 | $23.43 | $22.00 | 5,938 |
| 2018-11-14 | $24.59 | $24.62 | $22.70 | $23.38 | $21.96 | 21,031 |
| 2018-11-13 | $21.43 | $24.40 | $21.43 | $24.40 | $22.91 | 17,454 |
| 2018-11-12 | $21.20 | $21.43 | $21.18 | $21.22 | $19.93 | 24,628 |
| 2018-11-09 | $21.21 | $21.26 | $21.16 | $21.16 | $19.87 | 36,253 |
| 2018-11-08 | $21.20 | $21.30 | $21.10 | $21.21 | $19.92 | 15,025 |
| 2018-11-07 | $21.15 | $21.20 | $20.89 | $21.20 | $19.91 | 4,850 |
| 2018-11-06 | $21.16 | $21.20 | $20.94 | $21.05 | $19.77 | 3,098 |
| 2018-11-05 | $21.18 | $21.20 | $20.83 | $21.15 | $19.86 | 10,632 |
| 2018-11-02 | $21.10 | $21.20 | $21.04 | $21.04 | $19.76 | 4,645 |
| 2018-11-01 | $21.12 | $21.24 | $20.92 | $21.24 | $19.95 | 4,699 |
| 2018-10-31 | $21.30 | $21.30 | $20.66 | $21.17 | $19.88 | 15,930 |
| 2018-10-30 | $21.61 | $21.61 | $21.12 | $21.34 | $20.04 | 7,332 |
| 2018-10-29 | $22.33 | $22.33 | $21.29 | $21.57 | $20.26 | 12,379 |
| 2018-10-26 | $21.76 | $22.35 | $21.76 | $22.10 | $20.75 | 3,980 |
| 2018-10-25 | $21.89 | $21.95 | $21.00 | $21.95 | $20.61 | 7,956 |
| 2018-10-24 | $22.08 | $22.08 | $21.50 | $21.64 | $20.32 | 6,091 |
| 2018-10-23 | $21.29 | $22.16 | $21.29 | $21.94 | $20.60 | 5,607 |
| 2018-10-22 | $22.20 | $22.20 | $21.50 | $21.50 | $20.19 | 7,186 |
| 2018-10-19 | $21.00 | $22.35 | $21.00 | $22.04 | $20.70 | 11,712 |
| 2018-10-18 | $20.88 | $21.09 | $20.80 | $20.95 | $19.67 | 16,908 |
| 2018-10-17 | $20.88 | $20.95 | $20.86 | $20.86 | $19.59 | 4,400 |
| 2018-10-16 | $21.03 | $21.03 | $20.77 | $21.00 | $19.72 | 6,698 |
| 2018-10-15 | $20.91 | $21.40 | $20.91 | $21.08 | $19.80 | 10,908 |
| 2018-10-12 | $21.32 | $21.66 | $20.91 | $20.91 | $19.64 | 14,013 |
| 2018-10-11 | $21.50 | $21.50 | $21.00 | $21.10 | $19.82 | 15,653 |
| 2018-10-10 | $21.51 | $21.63 | $21.40 | $21.40 | $20.10 | 8,908 |
| 2018-10-09 | $21.64 | $21.64 | $21.50 | $21.50 | $20.19 | 9,451 |
| 2018-10-08 | $21.73 | $21.77 | $21.61 | $21.61 | $20.29 | 9,493 |
| 2018-10-05 | $22.05 | $22.14 | $21.54 | $21.77 | $20.44 | 8,755 |
| 2018-10-04 | $22.45 | $22.45 | $20.41 | $22.10 | $20.75 | 16,700 |
| 2018-10-03 | $22.56 | $22.64 | $22.47 | $22.50 | $21.13 | 10,045 |
| 2018-10-02 | $22.50 | $22.63 | $22.46 | $22.63 | $21.25 | 14,541 |
| 2018-10-01 | $23.00 | $23.00 | $22.44 | $22.50 | $21.13 | 14,288 |
| 2018-09-28 | $23.00 | $23.05 | $22.88 | $22.90 | $21.51 | 7,513 |
| 2018-09-27 | $23.10 | $23.25 | $22.95 | $23.00 | $21.60 | 8,021 |
| 2018-09-26 | $23.40 | $23.65 | $22.95 | $23.05 | $21.65 | 6,095 |
| 2018-09-25 | $23.65 | $23.75 | $23.20 | $23.30 | $21.88 | 9,025 |
| 2018-09-24 | $23.10 | $23.75 | $22.75 | $23.75 | $22.30 | 21,415 |
| 2018-09-21 | $22.85 | $23.15 | $22.85 | $23.15 | $21.74 | 28,192 |
| 2018-09-20 | $22.85 | $22.95 | $22.70 | $22.95 | $21.55 | 3,959 |
| 2018-09-19 | $23.00 | $23.00 | $22.70 | $22.75 | $21.36 | 6,200 |
| 2018-09-18 | $23.50 | $23.50 | $22.95 | $23.00 | $21.60 | 5,048 |
| 2018-09-17 | $23.45 | $23.50 | $22.55 | $23.50 | $22.07 | 9,640 |
| 2018-09-14 | $23.60 | $24.05 | $23.40 | $23.40 | $21.98 | 12,089 |
| 2018-09-13 | $24.00 | $24.05 | $23.10 | $23.95 | $22.49 | 16,861 |
| 2018-09-12 | $23.65 | $24.10 | $23.65 | $23.90 | $22.38 | 7,162 |
| 2018-09-11 | $24.15 | $24.15 | $23.90 | $24.05 | $22.52 | 4,652 |
| 2018-09-10 | $24.15 | $24.15 | $23.89 | $24.05 | $22.52 | 9,047 |
| 2018-09-07 | $24.00 | $24.25 | $23.50 | $24.00 | $22.47 | 2,939 |
| 2018-09-06 | $24.00 | $24.18 | $24.00 | $24.00 | $22.47 | 6,254 |
| 2018-09-05 | $24.25 | $24.40 | $24.05 | $24.05 | $22.52 | 4,098 |
| 2018-09-04 | $24.45 | $24.50 | $24.20 | $24.25 | $22.71 | 28,146 |
| 2018-08-31 | $24.20 | $24.45 | $24.05 | $24.40 | $22.85 | 4,478 |
| 2018-08-30 | $24.60 | $24.65 | $24.15 | $24.15 | $22.61 | 9,362 |
| 2018-08-29 | $24.55 | $24.60 | $24.50 | $24.55 | $22.99 | 2,811 |
| 2018-08-28 | $24.45 | $24.45 | $24.35 | $24.45 | $22.89 | 1,734 |
| 2018-08-27 | $24.75 | $24.75 | $24.30 | $24.30 | $22.75 | 6,304 |
| 2018-08-24 | $24.75 | $24.75 | $24.55 | $24.60 | $23.03 | 10,548 |
| 2018-08-23 | $24.35 | $24.75 | $24.35 | $24.75 | $23.18 | 11,264 |
| 2018-08-22 | $24.60 | $24.65 | $24.55 | $24.55 | $22.99 | 5,580 |
| 2018-08-21 | $24.20 | $24.75 | $24.20 | $24.60 | $23.03 | 12,842 |
| 2018-08-20 | $24.40 | $24.40 | $24.27 | $24.30 | $22.75 | 4,304 |
| 2018-08-17 | $24.30 | $24.45 | $24.25 | $24.25 | $22.71 | 8,106 |
| 2018-08-16 | $24.40 | $24.50 | $24.30 | $24.45 | $22.89 | 14,762 |
| 2018-08-15 | $24.75 | $24.75 | $24.25 | $24.40 | $22.85 | 9,253 |
| 2018-08-14 | $24.50 | $24.75 | $24.40 | $24.75 | $23.18 | 19,932 |
| 2018-08-13 | $23.75 | $24.74 | $23.65 | $24.50 | $22.94 | 37,384 |
| 2018-08-10 | $23.75 | $23.75 | $23.63 | $23.75 | $22.24 | 1,434 |
| 2018-08-09 | $23.95 | $23.95 | $23.70 | $23.75 | $22.24 | 6,543 |
| 2018-08-08 | $23.60 | $23.85 | $23.60 | $23.80 | $22.29 | 1,637 |
| 2018-08-07 | $23.60 | $23.85 | $23.60 | $23.75 | $22.24 | 3,430 |
| 2018-08-06 | $23.55 | $23.75 | $23.35 | $23.60 | $22.10 | 6,194 |
| 2018-08-03 | $24.40 | $24.60 | $23.45 | $23.55 | $22.05 | 23,077 |
| 2018-08-02 | $24.45 | $24.65 | $24.45 | $24.60 | $23.03 | 5,673 |
| 2018-08-01 | $24.45 | $24.45 | $24.30 | $24.30 | $22.75 | 4,895 |
| 2018-07-31 | $24.38 | $24.45 | $24.25 | $24.40 | $22.85 | 5,184 |
| 2018-07-30 | $24.45 | $24.50 | $24.25 | $24.30 | $22.75 | 4,875 |
| 2018-07-27 | $25.15 | $25.50 | $24.25 | $24.25 | $22.71 | 8,218 |
| 2018-07-26 | $25.25 | $25.40 | $25.00 | $25.30 | $23.69 | 12,489 |
| 2018-07-25 | $25.35 | $25.35 | $25.02 | $25.05 | $23.46 | 3,858 |
| 2018-07-24 | $25.30 | $25.34 | $25.05 | $25.15 | $23.55 | 5,935 |
| 2018-07-23 | $24.83 | $25.40 | $24.55 | $25.15 | $23.55 | 18,102 |
| 2018-07-20 | $24.70 | $24.85 | $24.60 | $24.85 | $23.27 | 5,251 |
| 2018-07-19 | $24.65 | $24.95 | $24.50 | $24.60 | $23.03 | 7,910 |
| 2018-07-18 | $24.70 | $24.70 | $24.60 | $24.60 | $23.03 | 6,480 |
| 2018-07-17 | $24.60 | $24.90 | $24.50 | $24.55 | $22.99 | 7,711 |
| 2018-07-16 | $24.15 | $24.45 | $24.15 | $24.45 | $22.89 | 9,908 |
| 2018-07-13 | $23.80 | $24.00 | $23.80 | $23.95 | $22.43 | 2,950 |
| 2018-07-12 | $23.95 | $24.35 | $23.93 | $24.05 | $22.52 | 5,797 |
| 2018-07-11 | $23.80 | $23.85 | $23.50 | $23.75 | $22.24 | 7,863 |
| 2018-07-10 | $23.95 | $24.00 | $23.80 | $23.80 | $22.29 | 5,769 |
| 2018-07-09 | $23.75 | $23.95 | $23.75 | $23.75 | $22.24 | 10,561 |
| 2018-07-06 | $23.90 | $23.90 | $23.75 | $23.75 | $22.24 | 4,220 |
| 2018-07-05 | $23.45 | $23.90 | $23.45 | $23.80 | $22.29 | 12,044 |
| 2018-07-03 | $23.35 | $23.90 | $23.35 | $23.60 | $22.10 | 5,756 |
| 2018-07-02 | $22.75 | $23.70 | $22.75 | $23.60 | $22.10 | 7,818 |
| 2018-06-29 | $23.70 | $23.70 | $22.75 | $22.75 | $21.30 | 8,461 |
| 2018-06-28 | $23.53 | $23.60 | $23.40 | $23.50 | $22.00 | 12,138 |
| 2018-06-27 | $23.55 | $23.60 | $23.30 | $23.40 | $21.91 | 3,800 |
| 2018-06-26 | $23.20 | $23.55 | $23.20 | $23.40 | $21.91 | 6,030 |
| 2018-06-25 | $23.35 | $23.35 | $23.15 | $23.20 | $21.72 | 6,101 |
| 2018-06-22 | $23.20 | $23.25 | $22.75 | $23.25 | $21.77 | 38,722 |
| 2018-06-21 | $23.00 | $23.30 | $22.10 | $23.00 | $21.54 | 6,054 |
| 2018-06-20 | $23.00 | $23.20 | $22.90 | $23.15 | $21.68 | 6,500 |
| 2018-06-19 | $22.35 | $23.00 | $22.10 | $22.80 | $21.35 | 11,203 |
| 2018-06-18 | $22.30 | $22.70 | $22.30 | $22.40 | $20.97 | 4,131 |
| 2018-06-15 | $22.05 | $22.50 | $22.05 | $22.25 | $20.83 | 20,380 |
| 2018-06-14 | $22.30 | $22.40 | $21.95 | $22.20 | $20.79 | 10,607 |
| 2018-06-13 | $22.60 | $22.95 | $22.60 | $22.85 | $21.33 | 6,574 |
| 2018-06-12 | $23.20 | $23.20 | $22.71 | $22.85 | $21.33 | 17,422 |
| 2018-06-11 | $23.10 | $24.20 | $23.10 | $23.20 | $21.66 | 10,465 |
| 2018-06-08 | $23.10 | $23.10 | $22.95 | $22.95 | $21.42 | 7,518 |
| 2018-06-07 | $23.00 | $23.10 | $22.99 | $23.10 | $21.56 | 4,823 |
| 2018-06-06 | $23.15 | $23.40 | $22.90 | $22.90 | $21.38 | 8,533 |
| 2018-06-05 | $22.75 | $23.15 | $22.65 | $23.15 | $21.61 | 8,209 |
| 2018-06-04 | $23.30 | $23.40 | $23.00 | $23.10 | $21.56 | 9,970 |
| 2018-06-01 | $23.29 | $23.40 | $23.29 | $23.40 | $21.84 | 7,146 |
| 2018-05-31 | $23.30 | $23.40 | $23.15 | $23.15 | $21.61 | 5,654 |
| 2018-05-30 | $23.10 | $23.40 | $23.06 | $23.20 | $21.66 | 8,092 |
| 2018-05-29 | $22.90 | $23.00 | $22.85 | $23.00 | $21.47 | 13,470 |
| 2018-05-25 | $22.90 | $23.00 | $22.85 | $22.90 | $21.38 | 4,549 |
| 2018-05-24 | $22.95 | $22.95 | $22.50 | $22.85 | $21.33 | 5,330 |
| 2018-05-23 | $22.81 | $22.90 | $22.75 | $22.80 | $21.28 | 5,730 |
| 2018-05-22 | $23.05 | $23.05 | $22.50 | $22.65 | $21.14 | 4,861 |
| 2018-05-21 | $23.04 | $23.10 | $23.00 | $23.10 | $21.56 | 6,025 |
| 2018-05-18 | $23.10 | $23.20 | $22.90 | $23.00 | $21.47 | 8,302 |
| 2018-05-17 | $23.10 | $23.20 | $23.10 | $23.20 | $21.66 | 4,709 |
| 2018-05-16 | $23.00 | $23.10 | $23.00 | $23.00 | $21.47 | 9,912 |
| 2018-05-15 | $23.20 | $23.20 | $22.00 | $23.00 | $21.47 | 18,982 |
| 2018-05-14 | $23.09 | $23.58 | $22.83 | $23.20 | $21.66 | 19,669 |
| 2018-05-11 | $23.35 | $23.35 | $23.00 | $23.15 | $21.61 | 2,975 |
| 2018-05-10 | $23.21 | $23.45 | $23.21 | $23.25 | $21.70 | 4,479 |
| 2018-05-09 | $22.20 | $23.20 | $22.20 | $23.20 | $21.66 | 4,087 |
| 2018-05-08 | $22.10 | $22.20 | $22.10 | $22.20 | $20.72 | 3,406 |
| 2018-05-07 | $22.00 | $22.00 | $22.00 | $22.00 | $20.54 | 1,323 |
| 2018-05-04 | $21.60 | $21.90 | $21.45 | $21.90 | $20.44 | 6,387 |
| 2018-05-03 | $21.60 | $21.69 | $21.55 | $21.60 | $20.16 | 1,828 |
| 2018-05-02 | $22.00 | $22.00 | $21.55 | $21.55 | $20.12 | 5,125 |
| 2018-05-01 | $21.95 | $21.95 | $21.15 | $21.90 | $20.44 | 3,687 |
| 2018-04-30 | $22.05 | $22.05 | $21.26 | $22.00 | $20.54 | 9,829 |
| 2018-04-27 | $21.65 | $22.15 | $21.45 | $22.15 | $20.68 | 6,374 |
| 2018-04-26 | $21.70 | $21.90 | $21.25 | $21.65 | $20.21 | 6,725 |
| 2018-04-25 | $21.65 | $21.95 | $21.25 | $21.80 | $20.35 | 10,505 |
| 2018-04-24 | $22.57 | $22.57 | $22.20 | $22.55 | $21.05 | 5,399 |
| 2018-04-23 | $22.15 | $22.30 | $21.86 | $22.10 | $20.63 | 6,863 |
| 2018-04-20 | $22.45 | $22.95 | $22.30 | $22.75 | $21.24 | 9,531 |
| 2018-04-19 | $22.77 | $22.95 | $22.55 | $22.65 | $21.14 | 6,003 |
| 2018-04-18 | $22.60 | $23.00 | $22.60 | $22.70 | $21.19 | 4,256 |
| 2018-04-17 | $23.20 | $23.20 | $22.25 | $22.60 | $21.10 | 7,033 |
| 2018-04-16 | $22.55 | $24.25 | $22.55 | $23.15 | $21.61 | 14,045 |
| 2018-04-13 | $23.60 | $23.60 | $23.60 | $23.60 | $22.03 | 1,196 |
| 2018-04-12 | $23.25 | $23.45 | $22.95 | $22.95 | $21.42 | 6,612 |
| 2018-04-11 | $23.83 | $23.83 | $22.25 | $22.50 | $21.00 | 6,103 |
| 2018-04-10 | $22.30 | $22.55 | $22.25 | $22.40 | $20.91 | 12,213 |
| 2018-04-09 | $21.50 | $22.25 | $21.50 | $22.10 | $20.63 | 3,613 |
| 2018-04-06 | $21.80 | $22.10 | $21.77 | $22.10 | $20.63 | 4,002 |
| 2018-04-05 | $22.35 | $22.44 | $22.24 | $22.30 | $20.82 | 11,544 |
| 2018-04-04 | $21.65 | $22.40 | $21.65 | $22.15 | $20.68 | 7,713 |
| 2018-04-03 | $21.55 | $22.30 | $21.38 | $22.15 | $20.68 | 6,083 |
| 2018-04-02 | $22.21 | $22.21 | $21.35 | $21.40 | $19.98 | 5,163 |
| 2018-03-29 | $22.15 | $22.35 | $21.05 | $22.00 | $20.54 | 7,010 |
| 2018-03-28 | $22.05 | $22.05 | $21.57 | $21.90 | $20.44 | 10,641 |
| 2018-03-27 | $22.50 | $22.50 | $22.05 | $22.05 | $20.58 | 5,175 |
| 2018-03-26 | $22.45 | $22.45 | $22.25 | $22.40 | $20.91 | 7,162 |
| 2018-03-23 | $22.25 | $22.40 | $22.15 | $22.15 | $20.68 | 8,978 |
| 2018-03-22 | $22.45 | $22.65 | $22.45 | $22.45 | $20.96 | 7,054 |
| 2018-03-21 | $22.25 | $22.45 | $22.25 | $22.45 | $20.96 | 4,576 |
| 2018-03-20 | $22.20 | $22.45 | $22.20 | $22.25 | $20.77 | 5,044 |
| 2018-03-19 | $22.25 | $22.35 | $22.20 | $22.20 | $20.72 | 2,612 |
| 2018-03-16 | $22.50 | $22.75 | $22.15 | $22.60 | $21.10 | 25,827 |
| 2018-03-15 | $22.15 | $22.58 | $22.15 | $22.55 | $21.05 | 3,323 |
| 2018-03-14 | $22.21 | $22.90 | $22.21 | $22.70 | $21.13 | 3,669 |
| 2018-03-13 | $22.55 | $22.75 | $21.50 | $22.70 | $21.13 | 3,942 |
| 2018-03-12 | $22.55 | $22.75 | $21.50 | $22.75 | $21.18 | 4,161 |
| 2018-03-09 | $21.90 | $22.60 | $21.80 | $22.50 | $20.95 | 14,099 |
| 2018-03-08 | $21.50 | $21.70 | $21.50 | $21.60 | $20.11 | 3,594 |
| 2018-03-07 | $21.70 | $21.85 | $21.65 | $21.80 | $20.29 | 3,318 |
| 2018-03-06 | $21.25 | $21.60 | $21.25 | $21.60 | $20.11 | 8,095 |
| 2018-03-05 | $21.15 | $21.30 | $21.10 | $21.30 | $19.83 | 3,120 |
| 2018-03-02 | $20.80 | $21.15 | $20.80 | $21.15 | $19.69 | 4,773 |
| 2018-03-01 | $20.35 | $20.80 | $20.35 | $20.75 | $19.32 | 4,415 |
| 2018-02-28 | $20.75 | $21.10 | $20.60 | $20.65 | $19.22 | 9,750 |
| 2018-02-27 | $20.80 | $21.20 | $20.80 | $21.00 | $19.55 | 6,473 |
| 2018-02-26 | $20.65 | $20.90 | $20.63 | $20.90 | $19.46 | 3,180 |
| 2018-02-23 | $20.30 | $20.78 | $20.30 | $20.70 | $19.27 | 9,158 |
| 2018-02-22 | $20.11 | $20.45 | $20.11 | $20.30 | $18.90 | 5,115 |
| 2018-02-21 | $20.16 | $20.40 | $20.16 | $20.40 | $18.99 | 5,963 |
| 2018-02-20 | $20.25 | $20.30 | $19.95 | $19.95 | $18.57 | 3,919 |
| 2018-02-16 | $20.10 | $20.40 | $20.10 | $20.40 | $18.99 | 4,618 |
| 2018-02-15 | $20.01 | $20.20 | $19.90 | $20.20 | $18.81 | 11,096 |
| 2018-02-14 | $19.75 | $20.12 | $19.75 | $20.00 | $18.62 | 7,047 |
| 2018-02-13 | $20.20 | $20.20 | $19.75 | $19.75 | $18.39 | 6,370 |
| 2018-02-12 | $20.50 | $20.55 | $20.25 | $20.30 | $18.90 | 5,894 |
| 2018-02-09 | $20.50 | $20.60 | $20.15 | $20.35 | $18.95 | 18,100 |
| 2018-02-08 | $20.50 | $20.55 | $20.25 | $20.35 | $18.95 | 26,356 |
| 2018-02-07 | $20.65 | $20.70 | $20.50 | $20.60 | $19.18 | 6,412 |
| 2018-02-06 | $20.45 | $20.75 | $20.45 | $20.50 | $19.08 | 16,771 |
| 2018-02-05 | $20.50 | $20.62 | $20.45 | $20.45 | $19.04 | 12,427 |
| 2018-02-02 | $20.55 | $20.63 | $20.50 | $20.55 | $19.13 | 5,586 |
| 2018-02-01 | $20.50 | $20.70 | $20.50 | $20.65 | $19.22 | 5,249 |
| 2018-01-31 | $20.10 | $20.65 | $20.10 | $20.55 | $19.13 | 4,291 |
| 2018-01-30 | $20.25 | $20.65 | $20.00 | $20.50 | $19.08 | 13,236 |
| 2018-01-29 | $20.55 | $20.60 | $20.30 | $20.40 | $18.99 | 8,986 |
| 2018-01-26 | $20.35 | $20.55 | $20.20 | $20.55 | $19.13 | 7,384 |
| 2018-01-25 | $20.24 | $20.45 | $20.15 | $20.45 | $19.04 | 1,780 |
| 2018-01-24 | $20.60 | $20.65 | $20.20 | $20.20 | $18.81 | 3,902 |
| 2018-01-23 | $20.35 | $20.50 | $20.35 | $20.45 | $19.04 | 3,184 |
| 2018-01-22 | $20.65 | $20.65 | $20.15 | $20.40 | $18.99 | 4,763 |
| 2018-01-19 | $20.30 | $20.60 | $20.30 | $20.50 | $19.08 | 7,699 |
| 2018-01-18 | $20.55 | $20.73 | $20.50 | $20.50 | $19.08 | 4,534 |
| 2018-01-17 | $20.50 | $20.50 | $20.40 | $20.50 | $19.08 | 2,818 |
| 2018-01-16 | $20.65 | $20.90 | $20.30 | $20.30 | $18.90 | 11,218 |
| 2018-01-12 | $20.60 | $20.65 | $20.60 | $20.65 | $19.22 | 1,335 |
| 2018-01-11 | $19.65 | $19.85 | $19.65 | $19.85 | $18.48 | 5,774 |
| 2018-01-10 | $19.65 | $19.74 | $19.60 | $19.70 | $18.34 | 2,228 |
| 2018-01-09 | $19.85 | $19.85 | $19.50 | $19.50 | $18.15 | 9,720 |
| 2018-01-08 | $19.85 | $19.85 | $19.65 | $19.70 | $18.34 | 2,294 |
| 2018-01-05 | $20.00 | $20.00 | $19.76 | $20.00 | $18.62 | 5,605 |
| 2018-01-04 | $20.45 | $20.45 | $19.65 | $19.85 | $18.48 | 12,892 |
| 2018-01-03 | $20.10 | $20.35 | $19.95 | $20.30 | $18.90 | 9,270 |
| 2018-01-02 | $19.95 | $20.20 | $19.70 | $20.10 | $18.71 | 10,471 |
| 2017-12-29 | $20.20 | $20.20 | $19.75 | $19.75 | $18.39 | 9,606 |
| 2017-12-28 | $20.15 | $20.15 | $20.00 | $20.00 | $18.62 | 2,408 |
| 2017-12-27 | $20.20 | $20.40 | $20.15 | $20.15 | $18.76 | 2,514 |
| 2017-12-26 | $20.25 | $20.40 | $20.20 | $20.20 | $18.81 | 3,692 |
| 2017-12-22 | $20.30 | $20.40 | $20.20 | $20.20 | $18.81 | 5,680 |
| 2017-12-21 | $20.35 | $20.60 | $20.30 | $20.45 | $19.04 | 14,143 |
| 2017-12-20 | $20.60 | $20.70 | $20.40 | $20.55 | $19.13 | 5,022 |
| 2017-12-19 | $20.55 | $20.80 | $20.55 | $20.60 | $19.18 | 9,658 |
| 2017-12-18 | $20.90 | $20.95 | $20.75 | $20.85 | $19.41 | 9,485 |
| 2017-12-15 | $20.15 | $20.85 | $20.15 | $20.70 | $19.27 | 29,039 |
| 2017-12-14 | $20.51 | $20.70 | $20.25 | $20.25 | $18.85 | 12,734 |
| 2017-12-13 | $20.65 | $20.70 | $20.25 | $20.45 | $18.98 | 32,406 |
| 2017-12-12 | $20.56 | $20.60 | $20.26 | $20.55 | $19.07 | 10,409 |
| 2017-12-11 | $20.20 | $20.40 | $20.20 | $20.20 | $18.75 | 9,490 |
| 2017-12-08 | $19.96 | $20.45 | $19.96 | $20.25 | $18.80 | 3,863 |
| 2017-12-07 | $20.20 | $20.35 | $20.20 | $20.25 | $18.80 | 29,191 |
| 2017-12-06 | $20.35 | $20.50 | $20.25 | $20.25 | $18.80 | 5,232 |
| 2017-12-05 | $20.35 | $20.58 | $20.25 | $20.25 | $18.80 | 7,749 |
| 2017-12-04 | $20.75 | $20.75 | $20.50 | $20.60 | $19.12 | 4,211 |
| 2017-12-01 | $20.45 | $20.75 | $20.30 | $20.55 | $19.07 | 20,476 |
| 2017-11-30 | $20.55 | $20.90 | $20.55 | $20.75 | $19.26 | 11,678 |
| 2017-11-29 | $20.00 | $20.85 | $20.00 | $20.85 | $19.35 | 16,140 |
| 2017-11-28 | $20.45 | $20.70 | $20.45 | $20.70 | $19.21 | 15,576 |
| 2017-11-27 | $20.40 | $20.45 | $20.35 | $20.45 | $18.98 | 3,819 |
| 2017-11-24 | $20.40 | $20.45 | $20.38 | $20.45 | $18.98 | 5,204 |
| 2017-11-22 | $20.40 | $20.45 | $20.35 | $20.35 | $18.89 | 7,272 |
| 2017-11-21 | $20.30 | $20.45 | $20.25 | $20.40 | $18.94 | 11,801 |
| 2017-11-20 | $20.10 | $20.20 | $20.05 | $20.20 | $18.75 | 9,807 |
| 2017-11-17 | $19.95 | $20.15 | $19.80 | $20.15 | $18.70 | 66,437 |
| 2017-11-16 | $19.95 | $20.15 | $19.90 | $20.00 | $18.56 | 32,264 |
| 2017-11-15 | $19.55 | $19.76 | $19.55 | $19.65 | $18.24 | 8,542 |
| 2017-11-14 | $19.60 | $19.65 | $19.50 | $19.60 | $18.19 | 4,658 |
| 2017-11-13 | $19.40 | $19.80 | $19.35 | $19.60 | $18.19 | 4,720 |
| 2017-11-10 | $19.65 | $20.00 | $19.55 | $19.55 | $18.15 | 8,842 |
| 2017-11-09 | $19.50 | $19.70 | $19.45 | $19.65 | $18.24 | 10,193 |
| 2017-11-08 | $19.25 | $19.70 | $19.15 | $19.65 | $18.24 | 9,145 |
| 2017-11-07 | $19.65 | $19.70 | $19.00 | $19.35 | $17.96 | 14,301 |
| 2017-11-06 | $19.85 | $19.85 | $19.50 | $19.60 | $18.19 | 3,007 |
| 2017-11-03 | $19.90 | $19.90 | $19.75 | $19.80 | $18.38 | 7,611 |
| 2017-11-02 | $19.85 | $19.95 | $19.80 | $19.90 | $18.47 | 22,887 |
| 2017-11-01 | $19.90 | $19.95 | $19.75 | $19.80 | $18.38 | 7,767 |
| 2017-10-31 | $19.90 | $20.15 | $19.75 | $19.75 | $18.33 | 25,767 |
| 2017-10-30 | $19.90 | $19.90 | $19.70 | $19.75 | $18.33 | 11,975 |
| 2017-10-27 | $19.60 | $20.03 | $19.60 | $19.90 | $18.47 | 40,523 |
| 2017-10-26 | $19.50 | $19.95 | $19.45 | $19.85 | $18.42 | 16,974 |
| 2017-10-25 | $19.75 | $20.00 | $19.60 | $19.80 | $18.38 | 24,049 |
| 2017-10-24 | $20.00 | $20.05 | $19.80 | $19.80 | $18.38 | 4,214 |
| 2017-10-23 | $20.00 | $20.00 | $19.65 | $19.80 | $18.38 | 16,020 |
| 2017-10-20 | $20.00 | $20.18 | $19.85 | $19.95 | $18.52 | 16,532 |
| 2017-10-19 | $19.85 | $20.05 | $19.85 | $20.00 | $18.56 | 23,641 |
| 2017-10-18 | $19.95 | $20.05 | $19.70 | $19.80 | $18.38 | 16,214 |
| 2017-10-17 | $19.80 | $19.91 | $19.75 | $19.90 | $18.47 | 3,899 |
| 2017-10-16 | $20.05 | $20.10 | $19.85 | $20.00 | $18.56 | 14,177 |
| 2017-10-13 | $19.90 | $19.95 | $19.70 | $19.95 | $18.52 | 11,622 |
| 2017-10-12 | $20.20 | $20.20 | $19.90 | $19.90 | $18.47 | 10,876 |
| 2017-10-11 | $20.05 | $20.25 | $20.00 | $20.05 | $18.61 | 10,885 |
| 2017-10-10 | $19.85 | $20.20 | $19.85 | $20.05 | $18.61 | 81,858 |
| 2017-10-09 | $19.50 | $19.80 | $19.50 | $19.80 | $18.38 | 9,413 |
| 2017-10-06 | $20.05 | $20.05 | $19.50 | $19.80 | $18.38 | 12,071 |
| 2017-10-05 | $20.00 | $20.05 | $19.40 | $20.05 | $18.61 | 7,261 |
| 2017-10-04 | $19.70 | $20.01 | $19.55 | $19.85 | $18.42 | 12,866 |
| 2017-10-03 | $20.05 | $20.05 | $19.40 | $19.90 | $18.47 | 12,664 |
| 2017-10-02 | $19.75 | $19.90 | $19.67 | $19.90 | $18.47 | 13,982 |
| 2017-09-29 | $20.35 | $20.35 | $19.80 | $19.80 | $18.38 | 6,650 |
| 2017-09-28 | $19.95 | $20.40 | $19.90 | $20.20 | $18.75 | 15,810 |
| 2017-09-27 | $19.25 | $20.00 | $19.25 | $20.00 | $18.56 | 25,436 |
| 2017-09-26 | $18.80 | $19.45 | $18.80 | $19.25 | $17.87 | 16,067 |
| 2017-09-25 | $18.70 | $18.95 | $18.60 | $18.95 | $17.59 | 18,410 |
| 2017-09-22 | $18.60 | $18.70 | $18.60 | $18.70 | $17.36 | 4,159 |
| 2017-09-21 | $18.75 | $18.75 | $18.35 | $18.60 | $17.26 | 6,537 |
| 2017-09-20 | $18.90 | $18.90 | $18.60 | $18.65 | $17.31 | 9,339 |
| 2017-09-19 | $18.95 | $18.95 | $18.40 | $18.80 | $17.45 | 18,734 |
| 2017-09-18 | $18.65 | $18.85 | $18.60 | $18.85 | $17.50 | 8,891 |
| 2017-09-15 | $18.25 | $18.65 | $18.10 | $18.60 | $17.26 | 28,564 |
| 2017-09-14 | $18.15 | $18.20 | $18.10 | $18.20 | $16.89 | 7,611 |
| 2017-09-13 | $17.35 | $18.20 | $17.35 | $18.20 | $16.84 | 8,798 |
| 2017-09-12 | $16.15 | $18.10 | $16.15 | $18.10 | $16.75 | 10,200 |
| 2017-09-11 | $17.55 | $17.78 | $17.50 | $17.70 | $16.38 | 24,103 |
| 2017-09-08 | $17.40 | $17.45 | $17.30 | $17.35 | $16.05 | 2,535 |
| 2017-09-07 | $17.35 | $17.40 | $16.95 | $17.35 | $16.05 | 3,584 |
| 2017-09-06 | $17.20 | $17.30 | $17.10 | $17.25 | $15.96 | 3,085 |
| 2017-09-05 | $17.45 | $17.50 | $17.20 | $17.25 | $15.96 | 7,162 |
| 2017-09-01 | $17.50 | $17.50 | $17.35 | $17.50 | $16.19 | 3,033 |
| 2017-08-31 | $17.40 | $17.45 | $17.00 | $17.35 | $16.05 | 10,388 |
| 2017-08-30 | $17.35 | $17.50 | $17.15 | $17.30 | $16.01 | 4,559 |
| 2017-08-29 | $17.20 | $17.69 | $17.20 | $17.50 | $16.19 | 3,024 |
| 2017-08-28 | $17.45 | $17.45 | $17.15 | $17.40 | $16.10 | 6,986 |
| 2017-08-25 | $17.25 | $17.55 | $17.25 | $17.55 | $16.24 | 2,539 |
| 2017-08-24 | $17.75 | $17.95 | $17.70 | $17.70 | $16.38 | 7,898 |
| 2017-08-23 | $17.10 | $17.55 | $17.10 | $17.50 | $16.19 | 8,571 |
| 2017-08-22 | $17.30 | $17.30 | $17.30 | $17.30 | $16.01 | 1,831 |
| 2017-08-21 | $16.95 | $17.35 | $16.95 | $17.25 | $15.96 | 9,214 |
| 2017-08-18 | $16.40 | $17.50 | $16.40 | $17.10 | $15.82 | 10,305 |
| 2017-08-17 | $17.20 | $17.20 | $16.55 | $16.65 | $15.40 | 6,888 |
| 2017-08-16 | $17.20 | $17.20 | $17.05 | $17.10 | $15.82 | 2,123 |
| 2017-08-15 | $17.10 | $17.15 | $17.03 | $17.15 | $15.87 | 4,560 |
| 2017-08-14 | $16.90 | $17.00 | $16.90 | $17.00 | $15.73 | 4,238 |
| 2017-08-11 | $17.05 | $17.05 | $16.65 | $16.85 | $15.59 | 6,490 |
| 2017-08-10 | $17.70 | $17.70 | $16.90 | $16.95 | $15.68 | 7,672 |
| 2017-08-09 | $17.75 | $17.85 | $17.75 | $17.75 | $16.42 | 1,959 |
| 2017-08-08 | $18.00 | $18.25 | $17.90 | $18.10 | $16.75 | 3,176 |
| 2017-08-07 | $18.30 | $18.30 | $17.90 | $17.95 | $16.61 | 3,569 |
| 2017-08-04 | $18.50 | $18.50 | $18.50 | $18.50 | $17.12 | 1,500 |
| 2017-08-03 | $18.90 | $18.90 | $18.65 | $18.65 | $17.25 | 2,303 |
| 2017-08-02 | $18.75 | $18.85 | $18.75 | $18.80 | $17.39 | 3,174 |
| 2017-08-01 | $18.70 | $18.70 | $18.70 | $18.70 | $17.30 | 2,553 |
| 2017-07-31 | $18.40 | $18.60 | $18.35 | $18.50 | $17.12 | 10,852 |
| 2017-07-28 | $18.30 | $18.40 | $18.30 | $18.30 | $16.93 | 3,891 |
| 2017-07-27 | $18.20 | $18.40 | $17.85 | $18.35 | $16.98 | 6,180 |
| 2017-07-26 | $18.30 | $18.30 | $18.05 | $18.20 | $16.84 | 7,323 |
| 2017-07-25 | $17.80 | $18.25 | $17.80 | $18.20 | $16.84 | 10,774 |
| 2017-07-24 | $17.85 | $17.90 | $17.80 | $17.90 | $16.56 | 9,870 |
| 2017-07-21 | $18.00 | $18.00 | $17.80 | $17.90 | $16.56 | 12,412 |
| 2017-07-20 | $18.05 | $18.05 | $17.90 | $17.95 | $16.61 | 17,386 |
| 2017-07-19 | $18.15 | $18.20 | $18.00 | $18.10 | $16.75 | 10,877 |
| 2017-07-18 | $17.85 | $18.00 | $17.85 | $17.95 | $16.61 | 3,355 |
| 2017-07-17 | $17.95 | $18.00 | $17.80 | $18.00 | $16.65 | 7,992 |
| 2017-07-14 | $18.30 | $18.30 | $17.95 | $18.05 | $16.70 | 7,126 |
| 2017-07-13 | $18.10 | $18.30 | $18.05 | $18.30 | $16.93 | 9,515 |
| 2017-07-12 | $18.00 | $18.10 | $17.95 | $18.10 | $16.75 | 10,277 |
| 2017-07-11 | $17.80 | $17.95 | $17.80 | $17.90 | $16.56 | 21,222 |
| 2017-07-10 | $17.50 | $17.85 | $17.40 | $17.75 | $16.42 | 20,772 |
| 2017-07-07 | $17.50 | $17.50 | $17.50 | $17.50 | $16.19 | 5,167 |
| 2017-07-06 | $17.45 | $17.50 | $17.40 | $17.50 | $16.19 | 16,227 |
| 2017-07-05 | $17.95 | $17.95 | $17.40 | $17.45 | $16.14 | 16,361 |
| 2017-07-03 | $17.35 | $17.40 | $17.25 | $17.40 | $16.10 | 9,578 |
| 2017-06-30 | $17.00 | $17.25 | $17.00 | $17.20 | $15.91 | 8,429 |
| 2017-06-29 | $17.00 | $17.00 | $16.90 | $17.00 | $15.73 | 12,731 |
| 2017-06-28 | $16.95 | $17.00 | $16.80 | $17.00 | $15.73 | 13,577 |
| 2017-06-27 | $16.65 | $17.05 | $16.65 | $16.95 | $15.68 | 45,464 |
| 2017-06-26 | $16.60 | $16.80 | $16.60 | $16.65 | $15.40 | 28,467 |
| 2017-06-23 | $16.55 | $16.70 | $16.45 | $16.65 | $15.40 | 830,135 |
| 2017-06-22 | $16.70 | $16.70 | $16.55 | $16.55 | $15.31 | 26,371 |
| 2017-06-21 | $16.70 | $16.75 | $16.60 | $16.60 | $15.36 | 14,743 |
| 2017-06-20 | $16.60 | $16.70 | $16.58 | $16.65 | $15.40 | 11,607 |
| 2017-06-19 | $16.60 | $16.60 | $16.48 | $16.55 | $15.31 | 115,667 |
| 2017-06-16 | $16.45 | $16.55 | $16.35 | $16.35 | $15.13 | 8,916 |
| 2017-06-15 | $16.35 | $16.45 | $16.30 | $16.45 | $15.22 | 19,378 |
| 2017-06-14 | $16.30 | $16.40 | $16.25 | $16.25 | $15.03 | 14,517 |
| 2017-06-13 | $16.15 | $16.40 | $16.05 | $16.25 | $15.03 | 15,576 |
| 2017-06-12 | $16.13 | $16.30 | $16.05 | $16.10 | $14.84 | 15,574 |
| 2017-06-09 | $16.15 | $16.50 | $16.15 | $16.45 | $15.16 | 8,037 |
| 2017-06-08 | $16.35 | $16.35 | $16.08 | $16.15 | $14.89 | 11,946 |
| 2017-06-07 | $16.15 | $16.25 | $15.95 | $16.15 | $14.89 | 10,280 |
| 2017-06-06 | $16.10 | $16.25 | $15.50 | $15.80 | $14.56 | 18,185 |
| 2017-06-05 | $15.40 | $16.30 | $15.35 | $16.25 | $14.98 | 26,135 |
| 2017-06-02 | $16.30 | $16.30 | $16.05 | $16.15 | $14.89 | 12,704 |
| 2017-06-01 | $15.95 | $16.30 | $15.85 | $16.15 | $14.89 | 13,455 |
| 2017-05-31 | $16.06 | $16.10 | $15.45 | $15.95 | $14.70 | 8,822 |
| 2017-05-30 | $16.30 | $16.35 | $16.05 | $16.20 | $14.93 | 5,167 |
| 2017-05-26 | $16.25 | $16.35 | $16.05 | $16.20 | $14.93 | 4,574 |
| 2017-05-25 | $16.15 | $16.18 | $16.05 | $16.15 | $14.89 | 4,602 |
| 2017-05-24 | $16.40 | $16.40 | $16.10 | $16.10 | $14.84 | 6,143 |
| 2017-05-23 | $16.06 | $16.40 | $16.06 | $16.25 | $14.98 | 10,010 |
| 2017-05-22 | $16.30 | $16.40 | $16.10 | $16.25 | $14.98 | 6,273 |
| 2017-05-19 | $16.47 | $16.47 | $16.15 | $16.35 | $15.07 | 6,654 |
| 2017-05-18 | $16.30 | $16.30 | $16.21 | $16.23 | $14.96 | 5,089 |
| 2017-05-17 | $16.45 | $16.45 | $16.06 | $16.35 | $15.07 | 9,372 |
| 2017-05-16 | $16.40 | $16.55 | $16.35 | $16.50 | $15.21 | 5,853 |
| 2017-05-15 | $16.35 | $16.35 | $16.25 | $16.30 | $15.02 | 1,797 |
| 2017-05-12 | $16.35 | $16.35 | $16.00 | $16.25 | $14.98 | 22,262 |
| 2017-05-11 | $16.60 | $16.60 | $16.30 | $16.30 | $15.02 | 11,430 |
| 2017-05-10 | $16.65 | $16.70 | $16.50 | $16.65 | $15.35 | 3,863 |
| 2017-05-09 | $16.55 | $16.57 | $16.40 | $16.45 | $15.16 | 5,958 |
| 2017-05-08 | $16.35 | $16.50 | $16.35 | $16.45 | $15.16 | 67 |
| 2017-05-05 | $16.35 | $16.55 | $16.25 | $16.50 | $15.21 | 109 |
| 2017-05-04 | $16.32 | $16.35 | $16.15 | $16.25 | $14.98 | 10,977 |
| 2017-05-03 | $16.15 | $16.15 | $15.90 | $16.10 | $14.84 | 5,380 |
| 2017-05-02 | $16.10 | $16.28 | $16.05 | $16.15 | $14.89 | 9,527 |
| 2017-05-01 | $16.20 | $16.40 | $15.85 | $16.25 | $14.98 | 11,477 |
| 2017-04-28 | $16.65 | $16.75 | $16.25 | $16.35 | $15.07 | 4,592 |
| 2017-04-27 | $16.78 | $16.90 | $16.60 | $16.60 | $15.30 | 4,038 |
| 2017-04-26 | $17.05 | $17.05 | $16.80 | $16.80 | $15.49 | 6,938 |
| 2017-04-25 | $16.80 | $16.90 | $16.60 | $16.85 | $15.53 | 23,007 |
| 2017-04-24 | $16.40 | $16.75 | $16.40 | $16.65 | $15.35 | 20,292 |
| 2017-04-21 | $16.40 | $16.50 | $16.35 | $16.40 | $15.12 | 6,781 |
| 2017-04-20 | $16.50 | $16.50 | $16.35 | $16.35 | $15.07 | 8,030 |
| 2017-04-19 | $16.75 | $16.75 | $16.40 | $16.50 | $15.21 | 4,176 |
| 2017-04-18 | $16.79 | $16.80 | $16.45 | $16.55 | $15.26 | 8,055 |
| 2017-04-17 | $16.75 | $16.75 | $16.65 | $16.75 | $15.44 | 4,499 |
| 2017-04-13 | $16.75 | $16.85 | $16.75 | $16.80 | $15.49 | 15,098 |
| 2017-04-12 | $16.85 | $16.85 | $16.75 | $16.85 | $15.53 | 2,134 |
| 2017-04-11 | $16.65 | $16.85 | $16.61 | $16.80 | $15.49 | 22,675 |
| 2017-04-10 | $16.75 | $16.85 | $16.60 | $16.75 | $15.44 | 12,219 |
| 2017-04-07 | $16.45 | $16.75 | $16.45 | $16.75 | $15.44 | 2,895 |
| 2017-04-06 | $16.30 | $16.40 | $16.20 | $16.30 | $15.02 | 2,376 |
| 2017-04-05 | $16.80 | $16.90 | $16.25 | $16.30 | $15.02 | 10,855 |
| 2017-04-04 | $16.70 | $16.90 | $16.63 | $16.80 | $15.49 | 5,736 |
| 2017-04-03 | $16.75 | $16.95 | $16.55 | $16.55 | $15.26 | 12,129 |
| 2017-03-31 | $16.95 | $17.00 | $16.75 | $16.95 | $15.62 | 6,946 |
| 2017-03-30 | $16.90 | $17.00 | $16.50 | $16.70 | $15.39 | 23,074 |
| 2017-03-29 | $16.85 | $17.00 | $16.55 | $16.90 | $15.58 | 15,333 |
| 2017-03-28 | $16.83 | $17.05 | $16.80 | $16.90 | $15.58 | 211,392 |
| 2017-03-27 | $16.85 | $17.00 | $16.55 | $17.00 | $15.67 | 5,569 |
| 2017-03-24 | $16.60 | $16.60 | $16.35 | $16.35 | $15.07 | 3,301 |
| 2017-03-23 | $15.70 | $16.12 | $15.60 | $15.80 | $14.56 | 3,676 |
| 2017-03-22 | $16.20 | $16.20 | $15.50 | $15.65 | $14.43 | 14,671 |
| 2017-03-21 | $16.56 | $16.80 | $16.00 | $16.15 | $14.89 | 16,857 |
| 2017-03-20 | $16.65 | $16.80 | $16.60 | $16.80 | $15.49 | 8,357 |
| 2017-03-17 | $17.00 | $17.15 | $16.40 | $16.40 | $15.12 | 51,514 |
| 2017-03-16 | $17.00 | $17.05 | $16.85 | $17.00 | $15.67 | 7,552 |
| 2017-03-15 | $17.25 | $17.35 | $16.80 | $16.80 | $15.49 | 17,315 |
| 2017-03-14 | $17.30 | $17.55 | $17.25 | $17.25 | $15.85 | 68,384 |
| 2017-03-13 | $17.30 | $17.55 | $17.10 | $17.35 | $15.95 | 14,664 |
| 2017-03-10 | $17.50 | $17.50 | $17.40 | $17.40 | $15.99 | 6,413 |
| 2017-03-09 | $17.40 | $17.75 | $17.30 | $17.40 | $15.99 | 9,309 |
| 2017-03-08 | $17.40 | $17.51 | $17.11 | $17.25 | $15.85 | 9,589 |
| 2017-03-07 | $17.31 | $17.60 | $17.25 | $17.40 | $15.99 | 9,636 |
| 2017-03-06 | $16.90 | $17.45 | $16.76 | $17.45 | $16.04 | 4,868 |
| 2017-03-03 | $16.75 | $17.25 | $16.60 | $17.20 | $15.81 | 8,678 |
| 2017-03-02 | $16.75 | $16.90 | $16.70 | $16.75 | $15.39 | 3,732 |
| 2017-03-01 | $17.00 | $17.20 | $16.75 | $16.95 | $15.58 | 75,856 |
| 2017-02-28 | $17.10 | $17.10 | $16.80 | $16.90 | $15.53 | 6,806 |
| 2017-02-27 | $16.95 | $17.10 | $16.90 | $17.00 | $15.62 | 11,831 |
| 2017-02-24 | $16.90 | $17.00 | $16.87 | $17.00 | $15.62 | 4,100 |
| 2017-02-23 | $16.99 | $16.99 | $16.85 | $16.85 | $15.49 | 4,091 |
| 2017-02-22 | $16.50 | $17.00 | $16.45 | $16.95 | $15.58 | 5,969 |
| 2017-02-21 | $17.08 | $17.15 | $16.40 | $16.55 | $15.21 | 9,723 |
| 2017-02-17 | $16.95 | $17.05 | $16.83 | $17.00 | $15.62 | 6,079 |
| 2017-02-16 | $16.85 | $17.01 | $16.40 | $16.75 | $15.39 | 15,659 |
| 2017-02-15 | $17.10 | $17.40 | $16.50 | $16.90 | $15.53 | 37,667 |
| 2017-02-14 | $17.50 | $17.50 | $16.95 | $17.15 | $15.76 | 109,355 |
| 2017-02-13 | $17.80 | $17.80 | $17.05 | $17.20 | $15.81 | 5,455 |
| 2017-02-10 | $17.85 | $17.90 | $16.43 | $17.25 | $15.85 | 4,930 |
| 2017-02-09 | $17.60 | $17.60 | $17.00 | $17.25 | $15.85 | 5,639 |
| 2017-02-08 | $17.50 | $17.65 | $17.30 | $17.40 | $15.99 | 15,050 |
| 2017-02-07 | $17.50 | $18.00 | $17.45 | $17.50 | $16.08 | 13,158 |
| 2017-02-06 | $16.70 | $17.50 | $16.70 | $17.40 | $15.99 | 12,600 |
| 2017-02-03 | $16.75 | $16.95 | $16.50 | $16.65 | $15.30 | 8,667 |
| 2017-02-02 | $16.80 | $17.25 | $16.70 | $16.80 | $15.44 | 14,603 |
| 2017-02-01 | $16.85 | $16.85 | $16.50 | $16.70 | $15.35 | 16,933 |
| 2017-01-31 | $16.42 | $16.50 | $16.35 | $16.45 | $15.12 | 11,461 |
| 2017-01-30 | $16.60 | $16.60 | $16.30 | $16.50 | $15.16 | 6,124 |
| 2017-01-27 | $16.60 | $16.60 | $16.43 | $16.60 | $15.26 | 2,198 |
| 2017-01-26 | $16.55 | $16.90 | $16.41 | $16.60 | $15.26 | 7,029 |
| 2017-01-25 | $16.05 | $16.55 | $15.80 | $16.35 | $15.03 | 5,213 |
| 2017-01-24 | $16.55 | $16.55 | $16.45 | $16.50 | $15.16 | 4,376 |
| 2017-01-23 | $16.30 | $16.85 | $15.50 | $16.55 | $15.21 | 32,320 |
| 2017-01-20 | $16.35 | $16.35 | $16.25 | $16.30 | $14.98 | 881 |
| 2017-01-19 | $15.55 | $16.30 | $15.55 | $16.15 | $14.84 | 9,301 |
| 2017-01-18 | $15.70 | $15.85 | $15.55 | $15.55 | $14.29 | 8,659 |
| 2017-01-17 | $15.40 | $15.75 | $15.40 | $15.75 | $14.47 | 7,312 |
| 2017-01-13 | $15.38 | $15.90 | $15.38 | $15.80 | $14.52 | 4,164 |
| 2017-01-12 | $15.95 | $16.00 | $15.36 | $15.75 | $14.47 | 5,081 |
| 2017-01-11 | $16.15 | $16.15 | $15.95 | $16.00 | $14.70 | 5,341 |
| 2017-01-10 | $16.05 | $16.30 | $16.05 | $16.30 | $14.98 | 1,167 |
| 2017-01-09 | $16.03 | $16.10 | $15.95 | $16.00 | $14.70 | 3,870 |
| 2017-01-06 | $16.25 | $16.35 | $15.95 | $16.10 | $14.80 | 7,234 |
| 2017-01-05 | $15.70 | $16.35 | $15.35 | $16.35 | $15.03 | 13,490 |
| 2017-01-04 | $15.75 | $16.05 | $15.60 | $15.65 | $14.38 | 10,781 |
| 2017-01-03 | $15.75 | $16.10 | $15.60 | $15.65 | $14.38 | 32,089 |
| 2016-12-30 | $15.30 | $15.70 | $14.48 | $15.70 | $14.43 | 13,696 |
| 2016-12-29 | $15.55 | $15.98 | $14.61 | $15.20 | $13.97 | 57,449 |
| 2016-12-28 | $15.73 | $16.30 | $15.58 | $15.70 | $14.43 | 24,708 |
| 2016-12-27 | $16.05 | $16.45 | $16.05 | $16.10 | $14.80 | 3,275 |
| 2016-12-23 | $16.40 | $16.45 | $16.10 | $16.40 | $15.07 | 15,376 |
| 2016-12-22 | $16.15 | $16.50 | $15.95 | $16.50 | $15.16 | 18,747 |
| 2016-12-21 | $16.40 | $16.40 | $15.52 | $16.35 | $15.03 | 8,051 |
| 2016-12-20 | $16.40 | $16.45 | $16.18 | $16.40 | $15.07 | 9,203 |
| 2016-12-19 | $16.60 | $16.65 | $16.25 | $16.40 | $15.07 | 31,400 |
| 2016-12-16 | $15.67 | $16.80 | $15.35 | $16.70 | $15.35 | 130,697 |
| 2016-12-15 | $14.60 | $15.32 | $14.40 | $15.05 | $13.83 | 12,688 |
| 2016-12-14 | $14.65 | $14.77 | $14.55 | $14.60 | $13.42 | 17,578 |
| 2016-12-13 | $14.80 | $15.15 | $14.60 | $14.70 | $13.46 | 10,121 |
| 2016-12-12 | $15.70 | $15.85 | $14.45 | $14.85 | $13.60 | 48,115 |
| 2016-12-09 | $15.80 | $16.00 | $15.10 | $15.65 | $14.33 | 52,986 |
| 2016-12-08 | $15.85 | $16.00 | $15.65 | $15.75 | $14.43 | 21,221 |
| 2016-12-07 | $15.40 | $15.90 | $15.29 | $15.90 | $14.56 | 25,617 |
| 2016-12-06 | $14.80 | $16.05 | $14.80 | $15.35 | $14.06 | 8,200 |
| 2016-12-05 | $14.15 | $14.80 | $14.15 | $14.76 | $13.52 | 644,061 |
| 2016-12-02 | $13.85 | $14.00 | $13.74 | $14.00 | $12.82 | 702,478 |
| 2016-12-01 | $13.70 | $13.98 | $13.65 | $13.75 | $12.59 | 2,802 |
| 2016-11-30 | $13.45 | $13.70 | $13.45 | $13.70 | $12.54 | 1,667 |
| 2016-11-29 | $13.60 | $13.60 | $13.60 | $13.60 | $12.46 | 177 |
| 2016-11-28 | $13.45 | $13.60 | $13.25 | $13.60 | $12.46 | 7,100 |
| 2016-11-25 | $13.65 | $13.65 | $13.65 | $13.65 | $12.50 | 279 |
| 2016-11-23 | $13.65 | $13.70 | $13.60 | $13.60 | $12.46 | 2,100 |
| 2016-11-22 | $13.59 | $13.70 | $13.55 | $13.65 | $12.50 | 4,592 |
| 2016-11-21 | $13.65 | $13.65 | $13.45 | $13.65 | $12.50 | 2,623 |
| 2016-11-18 | $13.40 | $13.85 | $13.40 | $13.56 | $12.41 | 2,481 |
| 2016-11-17 | $13.45 | $13.70 | $13.45 | $13.70 | $12.55 | 3,214 |
| 2016-11-16 | $13.50 | $13.60 | $13.00 | $13.40 | $12.27 | 20,455 |
| 2016-11-15 | $13.00 | $13.46 | $13.00 | $13.30 | $12.18 | 2,730 |
| 2016-11-14 | $13.05 | $13.50 | $13.00 | $13.00 | $11.91 | 23,556 |
| 2016-11-11 | $12.90 | $13.20 | $12.72 | $13.00 | $11.91 | 15,796 |
| 2016-11-10 | $12.65 | $13.10 | $12.65 | $13.10 | $12.00 | 5,598 |
| 2016-11-09 | $12.30 | $12.65 | $12.30 | $12.65 | $11.59 | 7,524 |
| 2016-11-08 | $12.31 | $12.50 | $12.31 | $12.50 | $11.45 | 5,297 |
| 2016-11-07 | $12.35 | $12.40 | $12.13 | $12.40 | $11.36 | 9,974 |
| 2016-11-04 | $12.15 | $12.20 | $12.05 | $12.05 | $11.04 | 3,616 |
| 2016-11-03 | $12.15 | $12.30 | $12.05 | $12.05 | $11.04 | 9,517 |
| 2016-11-02 | $12.10 | $12.10 | $12.10 | $12.10 | $11.08 | 631 |
| 2016-11-01 | $12.25 | $12.35 | $12.25 | $12.34 | $11.30 | 3,543 |
| 2016-10-31 | $12.25 | $12.35 | $12.25 | $12.30 | $11.27 | 1,446 |
| 2016-10-28 | $12.15 | $12.35 | $12.15 | $12.25 | $11.22 | 1,346 |
| 2016-10-27 | $12.30 | $12.45 | $12.30 | $12.35 | $11.31 | 2,173 |
| 2016-10-26 | $12.50 | $12.50 | $12.35 | $12.35 | $11.31 | 4,680 |
| 2016-10-25 | $11.95 | $12.35 | $11.95 | $12.30 | $11.27 | 7,800 |
| 2016-10-24 | $11.85 | $12.15 | $11.85 | $12.10 | $11.08 | 8,437 |
| 2016-10-21 | $12.12 | $12.12 | $12.12 | $12.12 | $11.10 | 401 |
| 2016-10-20 | $12.02 | $12.05 | $12.02 | $12.05 | $11.04 | 3,648 |
| 2016-10-19 | $12.22 | $12.22 | $12.12 | $12.15 | $11.13 | 5,069 |
| 2016-10-18 | $12.16 | $12.20 | $12.16 | $12.20 | $11.17 | 1,188 |
| 2016-10-17 | $12.18 | $12.33 | $12.17 | $12.17 | $11.15 | 2,477 |
| 2016-10-14 | $12.02 | $12.40 | $12.00 | $12.28 | $11.25 | 11,227 |
| 2016-10-13 | $12.41 | $12.70 | $12.30 | $12.31 | $11.27 | 1,014 |
| 2016-10-12 | $12.50 | $12.50 | $12.16 | $12.21 | $11.18 | 2,549 |
| 2016-10-11 | $12.33 | $12.42 | $12.30 | $12.41 | $11.37 | 1,325 |
| 2016-10-10 | $12.36 | $12.36 | $12.22 | $12.29 | $11.25 | 2,265 |
| 2016-10-07 | $12.00 | $12.07 | $12.00 | $12.07 | $11.05 | 67,667 |
| 2016-10-06 | $12.05 | $12.08 | $11.98 | $11.98 | $10.97 | 4,013 |
| 2016-10-05 | $12.17 | $12.17 | $12.01 | $12.03 | $11.02 | 1,656 |
| 2016-10-04 | $12.35 | $12.35 | $12.02 | $12.02 | $11.01 | 5,507 |
| 2016-10-03 | $12.61 | $12.61 | $12.30 | $12.30 | $11.26 | 2,662 |
| 2016-09-30 | $12.47 | $12.82 | $12.47 | $12.82 | $11.74 | 9,358 |
| 2016-09-29 | $11.93 | $12.74 | $11.93 | $12.43 | $11.38 | 93,394 |
| 2016-09-28 | $12.10 | $12.10 | $11.91 | $12.00 | $10.99 | 5,323 |
| 2016-09-27 | $12.00 | $12.00 | $12.00 | $12.00 | $10.99 | 1,104 |
| 2016-09-26 | $11.97 | $11.97 | $11.91 | $11.93 | $10.93 | 1,182 |
| 2016-09-23 | $12.10 | $12.10 | $12.03 | $12.04 | $11.03 | 4,009 |
| 2016-09-22 | $12.20 | $12.20 | $12.17 | $12.17 | $11.15 | 904 |
| 2016-09-21 | $12.10 | $12.20 | $11.95 | $12.20 | $11.17 | 5,314 |
| 2016-09-20 | $12.19 | $12.19 | $12.10 | $12.13 | $11.11 | 11,578 |
| 2016-09-19 | $12.42 | $12.46 | $12.17 | $12.19 | $11.16 | 9,277 |
| 2016-09-16 | $12.56 | $12.65 | $12.22 | $12.25 | $11.22 | 28,208 |
| 2016-09-15 | $12.60 | $12.78 | $12.51 | $12.56 | $11.50 | 3,824 |
| 2016-09-14 | $12.37 | $12.79 | $12.35 | $12.60 | $11.54 | 14,393 |
| 2016-09-13 | $12.45 | $12.88 | $12.08 | $12.35 | $11.31 | 37,745 |
| 2016-09-12 | $12.89 | $13.18 | $12.89 | $13.11 | $10.92 | 14,240 |
| 2016-09-09 | $13.11 | $13.14 | $13.04 | $13.04 | $10.86 | 4,121 |
| 2016-09-08 | $13.11 | $13.29 | $13.04 | $13.28 | $11.02 | 7,467 |
| 2016-09-07 | $13.12 | $13.16 | $13.04 | $13.06 | $10.83 | 12,726 |
| 2016-09-06 | $13.08 | $13.40 | $13.01 | $13.11 | $10.87 | 13,598 |
| 2016-09-02 | $12.99 | $13.09 | $12.99 | $13.09 | $10.86 | 6,491 |
| 2016-09-01 | $13.13 | $13.13 | $12.94 | $12.95 | $10.74 | 2,174 |
| 2016-08-31 | $13.20 | $13.20 | $12.62 | $12.99 | $10.77 | 13,059 |
| 2016-08-30 | $12.80 | $13.20 | $12.78 | $13.10 | $10.87 | 57,363 |
| 2016-08-29 | $12.55 | $13.00 | $12.55 | $12.76 | $10.58 | 4,329 |
| 2016-08-26 | $12.71 | $12.80 | $12.57 | $12.57 | $10.43 | 3,980 |
| 2016-08-25 | $12.57 | $12.98 | $12.57 | $12.80 | $10.62 | 7,318 |
| 2016-08-24 | $12.37 | $12.64 | $12.37 | $12.57 | $10.43 | 2,129 |
| 2016-08-23 | $12.40 | $12.48 | $12.40 | $12.42 | $10.30 | 4,792 |
| 2016-08-22 | $12.64 | $12.65 | $12.30 | $12.35 | $10.24 | 14,416 |
| 2016-08-19 | $12.44 | $12.65 | $12.31 | $12.49 | $10.36 | 4,284 |
| 2016-08-18 | $12.50 | $12.65 | $12.50 | $12.50 | $10.37 | 4,998 |
| 2016-08-17 | $12.50 | $12.59 | $12.50 | $12.53 | $10.39 | 4,645 |
| 2016-08-16 | $12.50 | $12.55 | $12.41 | $12.51 | $10.38 | 8,372 |
| 2016-08-15 | $12.50 | $12.55 | $12.50 | $12.50 | $10.37 | 4,184 |
| 2016-08-12 | $12.45 | $12.50 | $12.40 | $12.50 | $10.37 | 2,300 |
| 2016-08-11 | $12.40 | $12.44 | $12.38 | $12.43 | $10.31 | 9,275 |
| 2016-08-10 | $12.38 | $12.40 | $12.28 | $12.40 | $10.29 | 3,634 |
| 2016-08-09 | $12.27 | $12.50 | $12.26 | $12.32 | $10.22 | 6,078 |
| 2016-08-08 | $12.50 | $12.86 | $12.38 | $12.50 | $10.37 | 14,683 |
| 2016-08-05 | $12.20 | $12.50 | $12.20 | $12.47 | $10.34 | 7,380 |
| 2016-08-04 | $12.50 | $12.50 | $12.50 | $12.50 | $10.37 | 2 |
| 2016-08-03 | $12.45 | $12.50 | $12.33 | $12.50 | $10.37 | 7,828 |
| 2016-08-02 | $12.42 | $12.67 | $12.41 | $12.45 | $10.33 | 7,182 |
| 2016-08-01 | $12.52 | $12.62 | $12.26 | $12.34 | $10.24 | 8,604 |
| 2016-07-29 | $12.59 | $12.62 | $12.48 | $12.62 | $10.47 | 6,168 |
| 2016-07-28 | $12.50 | $12.66 | $12.48 | $12.65 | $10.49 | 19,224 |
| 2016-07-27 | $12.39 | $12.43 | $12.27 | $12.29 | $10.19 | 4,206 |
| 2016-07-26 | $12.27 | $12.35 | $12.23 | $12.33 | $10.23 | 7,408 |
| 2016-07-25 | $12.68 | $12.82 | $12.35 | $12.53 | $10.39 | 31,457 |
| 2016-07-22 | $12.72 | $12.76 | $12.67 | $12.76 | $10.58 | 798 |
| 2016-07-21 | $12.85 | $12.85 | $12.61 | $12.65 | $10.49 | 1,157 |
| 2016-07-20 | $12.75 | $12.85 | $12.58 | $12.85 | $10.66 | 7,201 |
| 2016-07-19 | $12.67 | $12.75 | $12.50 | $12.61 | $10.46 | 11,525 |
| 2016-07-18 | $12.61 | $12.72 | $12.61 | $12.61 | $10.46 | 9,186 |
| 2016-07-15 | $12.74 | $12.77 | $12.62 | $12.65 | $10.49 | 6,605 |
| 2016-07-14 | $12.82 | $12.82 | $12.61 | $12.65 | $10.49 | 4,404 |
| 2016-07-13 | $12.67 | $12.79 | $12.67 | $12.72 | $10.55 | 2,504 |
| 2016-07-12 | $12.88 | $13.00 | $12.50 | $12.80 | $10.62 | 36,121 |
| 2016-07-11 | $13.08 | $13.08 | $12.70 | $12.86 | $10.67 | 4,588 |
| 2016-07-08 | $12.90 | $12.99 | $12.81 | $12.99 | $10.77 | 1,330 |
| 2016-07-07 | $12.80 | $13.00 | $12.69 | $12.81 | $10.63 | 17,789 |
| 2016-07-06 | $12.79 | $12.90 | $12.67 | $12.82 | $10.63 | 12,933 |
| 2016-07-05 | $12.79 | $12.95 | $12.67 | $12.69 | $10.53 | 10,926 |
| 2016-07-01 | $12.75 | $12.98 | $12.70 | $12.98 | $10.77 | 7,470 |
| 2016-06-30 | $12.70 | $13.23 | $12.70 | $12.71 | $10.54 | 13,449 |
| 2016-06-29 | $12.95 | $13.03 | $12.63 | $12.68 | $10.52 | 14,110 |
| 2016-06-28 | $12.56 | $13.08 | $12.51 | $13.06 | $10.83 | 9,468 |
| 2016-06-27 | $12.33 | $12.78 | $12.30 | $12.49 | $10.36 | 11,662 |
| 2016-06-24 | $12.70 | $12.85 | $12.50 | $12.65 | $10.49 | 21,905 |
| 2016-06-23 | $12.87 | $13.05 | $12.50 | $12.94 | $10.73 | 17,311 |
| 2016-06-22 | $12.72 | $12.72 | $12.72 | $12.72 | $10.55 | 416 |
| 2016-06-21 | $12.94 | $13.22 | $12.54 | $13.10 | $10.87 | 4,943 |
| 2016-06-20 | $12.64 | $13.35 | $12.61 | $13.28 | $11.02 | 15,674 |
| 2016-06-17 | $12.00 | $12.60 | $11.99 | $12.37 | $10.26 | 879,183 |
| 2016-06-16 | $12.07 | $12.31 | $12.00 | $12.12 | $10.05 | 23,488 |
| 2016-06-15 | $12.61 | $12.62 | $12.33 | $12.44 | $10.31 | 16,146 |
| 2016-06-14 | $12.73 | $12.89 | $11.47 | $12.54 | $10.40 | 12,987 |
| 2016-06-13 | $12.94 | $12.95 | $12.80 | $12.93 | $10.69 | 3,232 |
| 2016-06-10 | $13.00 | $13.05 | $12.86 | $12.91 | $10.67 | 2,549 |
| 2016-06-09 | $13.36 | $13.36 | $12.77 | $13.03 | $10.77 | 7,191 |
| 2016-06-08 | $13.44 | $13.44 | $13.20 | $13.33 | $11.02 | 20,547 |
| 2016-06-07 | $12.50 | $13.50 | $12.49 | $13.44 | $11.11 | 36,078 |
| 2016-06-06 | $12.26 | $12.50 | $12.06 | $12.49 | $10.33 | 19,515 |
| 2016-06-03 | $12.08 | $12.20 | $12.00 | $12.00 | $9.92 | 35,638 |
| 2016-06-02 | $12.09 | $12.29 | $11.95 | $12.05 | $9.96 | 19,204 |
| 2016-06-01 | $11.94 | $12.15 | $11.92 | $12.12 | $10.02 | 11,302 |
| 2016-05-31 | $11.80 | $11.95 | $11.80 | $11.82 | $9.77 | 11,364 |
| 2016-05-27 | $11.76 | $12.01 | $11.75 | $11.75 | $9.71 | 47,837 |
| 2016-05-26 | $11.89 | $11.90 | $11.78 | $11.80 | $9.76 | 9,536 |
| 2016-05-25 | $11.85 | $11.90 | $11.83 | $11.88 | $9.82 | 8,892 |
| 2016-05-24 | $11.80 | $11.96 | $11.79 | $11.83 | $9.78 | 11,070 |
| 2016-05-23 | $11.74 | $11.80 | $11.66 | $11.80 | $9.76 | 10,924 |
| 2016-05-20 | $11.65 | $11.75 | $11.65 | $11.75 | $9.71 | 14,436 |
| 2016-05-19 | $11.65 | $11.65 | $11.65 | $11.65 | $9.63 | 526 |
| 2016-05-18 | $11.76 | $11.76 | $11.60 | $11.67 | $9.65 | 6,948 |
| 2016-05-17 | $11.66 | $11.72 | $11.60 | $11.64 | $9.62 | 6,264 |
| 2016-05-16 | $11.73 | $11.76 | $11.70 | $11.76 | $9.72 | 2,051 |
| 2016-05-13 | $11.71 | $11.81 | $11.61 | $11.80 | $9.76 | 1,350 |
| 2016-05-12 | $11.67 | $11.70 | $11.61 | $11.61 | $9.60 | 11,306 |
| 2016-05-11 | $11.61 | $11.70 | $11.61 | $11.70 | $9.67 | 2,300 |
| 2016-05-10 | $11.70 | $11.71 | $11.69 | $11.69 | $9.67 | 706 |
| 2016-05-09 | $11.71 | $11.71 | $11.54 | $11.70 | $9.67 | 2,338 |
| 2016-05-06 | $11.82 | $11.82 | $11.81 | $11.81 | $9.76 | 608 |
| 2016-05-05 | $11.80 | $11.80 | $11.80 | $11.80 | $9.76 | 117 |
| 2016-05-04 | $11.50 | $11.52 | $11.41 | $11.52 | $9.52 | 6,924 |
| 2016-05-03 | $11.41 | $11.41 | $11.41 | $11.41 | $9.43 | 18 |
| 2016-05-02 | $11.49 | $11.49 | $11.41 | $11.41 | $9.43 | 420 |
| 2016-04-29 | $11.53 | $11.53 | $11.53 | $11.53 | $9.53 | 454 |
| 2016-04-28 | $11.50 | $11.78 | $11.49 | $11.76 | $9.72 | 11,832 |
| 2016-04-27 | $11.50 | $11.52 | $11.47 | $11.47 | $9.48 | 6,789 |
| 2016-04-26 | $11.53 | $11.53 | $11.52 | $11.52 | $9.53 | 585 |
| 2016-04-25 | $11.47 | $11.50 | $11.43 | $11.49 | $9.50 | 1,086 |
| 2016-04-22 | $11.46 | $11.49 | $11.45 | $11.45 | $9.47 | 1,117 |
| 2016-04-21 | $11.50 | $11.52 | $11.50 | $11.51 | $9.52 | 3,482 |
| 2016-04-20 | $11.65 | $11.65 | $11.50 | $11.51 | $9.52 | 6,330 |
| 2016-04-19 | $11.51 | $11.80 | $11.51 | $11.80 | $9.76 | 1,307 |
| 2016-04-18 | $11.56 | $11.77 | $11.50 | $11.51 | $9.52 | 2,252 |
| 2016-04-15 | $11.78 | $11.80 | $11.65 | $11.80 | $9.76 | 1,312 |
| 2016-04-14 | $11.57 | $11.76 | $11.57 | $11.76 | $9.72 | 3,441 |
| 2016-04-13 | $11.34 | $11.64 | $11.34 | $11.60 | $9.59 | 4,299 |
| 2016-04-12 | $11.81 | $11.81 | $11.39 | $11.60 | $9.59 | 10,853 |
| 2016-04-11 | $11.39 | $11.77 | $11.25 | $11.45 | $9.47 | 6,716 |
| 2016-04-08 | $11.40 | $11.41 | $11.38 | $11.41 | $9.43 | 490 |
| 2016-04-07 | $11.60 | $11.62 | $11.60 | $11.60 | $9.59 | 2,374 |
| 2016-04-06 | $11.49 | $12.00 | $11.48 | $11.94 | $9.87 | 18,116 |
| 2016-04-05 | $11.50 | $11.50 | $11.22 | $11.33 | $9.36 | 24,660 |
| 2016-04-04 | $11.61 | $11.91 | $11.35 | $11.50 | $9.51 | 24,325 |
| 2016-04-01 | $11.48 | $11.50 | $11.25 | $11.35 | $9.38 | 15,739 |
| 2016-03-31 | $11.23 | $11.53 | $11.23 | $11.37 | $9.40 | 19,518 |
| 2016-03-30 | $11.52 | $11.52 | $10.90 | $11.39 | $9.42 | 26,944 |
| 2016-03-29 | $11.01 | $11.20 | $10.64 | $10.81 | $8.94 | 11,458 |
| 2016-03-28 | $10.74 | $11.15 | $10.67 | $10.76 | $8.90 | 9,283 |
| 2016-03-24 | $10.88 | $10.88 | $10.88 | $10.88 | $9.00 | 108 |
| 2016-03-23 | $10.90 | $11.06 | $10.73 | $10.88 | $9.00 | 10,332 |
| 2016-03-22 | $11.30 | $11.33 | $10.83 | $10.88 | $9.00 | 8,904 |
| 2016-03-21 | $11.02 | $12.00 | $11.02 | $11.43 | $9.45 | 10,841 |
| 2016-03-18 | $10.40 | $11.02 | $10.40 | $11.02 | $9.11 | 51,933 |
| 2016-03-17 | $10.82 | $10.97 | $10.45 | $10.85 | $8.97 | 8,863 |
| 2016-03-16 | $10.86 | $10.88 | $10.41 | $10.47 | $8.66 | 2,329 |
| 2016-03-15 | $10.43 | $10.90 | $10.42 | $10.90 | $9.01 | 5,978 |
| 2016-03-14 | $10.63 | $10.91 | $10.36 | $10.47 | $8.63 | 5,755 |
| 2016-03-11 | $10.49 | $10.70 | $10.26 | $10.67 | $8.79 | 7,464 |
| 2016-03-10 | $10.55 | $10.74 | $10.30 | $10.31 | $8.49 | 14,946 |
| 2016-03-09 | $10.64 | $10.69 | $10.55 | $10.61 | $8.74 | 2,966 |
| 2016-03-08 | $10.85 | $10.96 | $10.57 | $10.57 | $8.71 | 3,765 |
| 2016-03-07 | $11.08 | $11.08 | $10.55 | $10.87 | $8.95 | 5,156 |
| 2016-03-04 | $11.00 | $11.00 | $10.53 | $10.72 | $8.83 | 3,028 |
| 2016-03-03 | $10.58 | $10.88 | $10.44 | $10.79 | $8.89 | 7,001 |