USA Compression Partners LP (USAC) Exchange: NYSE
Data as of May 2, 2025
$25.26 ($-0.32) -1.25%
USA Compression Partners LP - Daily Information
Click for more stock information on USA Compression Partners LP.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.66 |
| Previous Close | $25.26 |
| High | $25.66 |
| Low | $24.96 |
| Adjusted Open | $25.66 |
| Previous Adjusted Close | $25.26 |
| Adjusted High | $25.66 |
| Adjusted Low | $24.96 |
About USA Compression Partners LP (USAC)
USA Compression Partners LP is a publicly traded limited partnership formed as a provider of compression services in the United States. It offers services related to the compression of natural gas and other services related to natural gas gathering, treating, and processing in the US. USA Compression Partners LP was established in 2002 and is based in Austin, Texas. The company is the largest independent provider of compression services in the country, and the second largest overall. The company provides services for producers, gatherers, processors, and users of natural gas, and focuses on the midstream sector of the natural gas industry, providing compression services for customers along the full spectrum of the gas stream. USA Compression Partners LP has a diverse customer base, which includes many of the worldâs largest integrated oil and gas companies, pipeline operators, large exploration and production companies, midstream operators, and power producers. The company has grown significantly since its inception, acquiring numerous assets and significantly increasing its customer base and asset base. In 2018, USA Compression Partners LP reported revenues of $743 million, a 465% increase over the previous year. The company saw strong customer retention rates, with many of its customer contracts renewed or extended, and added new customers in 2018.
Invest in USA Compression Partners LP (USAC)
Historical Stock Data for USA Compression Partners LP (USAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $25.66 | $25.66 | $24.96 | $25.26 | $25.26 | 170,902 |
| 2025-04-24 | $25.43 | $25.71 | $25.16 | $25.58 | $25.58 | 104,603 |
| 2025-04-23 | $25.41 | $25.70 | $24.73 | $25.10 | $25.10 | 125,433 |
| 2025-04-22 | $25.00 | $25.53 | $24.74 | $25.27 | $25.27 | 183,536 |
| 2025-04-21 | $25.26 | $25.26 | $24.10 | $24.72 | $24.72 | 186,532 |
| 2025-04-17 | $24.94 | $25.78 | $24.92 | $25.22 | $25.22 | 154,167 |
| 2025-04-16 | $25.00 | $25.33 | $24.52 | $24.91 | $24.91 | 87,947 |
| 2025-04-15 | $24.56 | $24.93 | $24.19 | $24.93 | $24.93 | 196,612 |
| 2025-04-14 | $24.33 | $24.61 | $23.84 | $24.42 | $24.42 | 154,969 |
| 2025-04-11 | $22.79 | $23.72 | $22.41 | $23.72 | $23.72 | 166,150 |
| 2025-04-10 | $23.89 | $23.89 | $22.26 | $22.94 | $22.94 | 300,388 |
| 2025-04-09 | $21.79 | $24.43 | $21.72 | $24.13 | $24.13 | 696,323 |
| 2025-04-08 | $23.97 | $24.09 | $21.78 | $22.12 | $22.12 | 434,078 |
| 2025-04-07 | $22.06 | $24.00 | $21.59 | $23.19 | $23.19 | 449,253 |
| 2025-04-04 | $24.85 | $24.86 | $23.21 | $23.60 | $23.60 | 575,370 |
| 2025-04-03 | $26.50 | $26.84 | $25.64 | $25.84 | $25.84 | 313,245 |
| 2025-04-02 | $27.19 | $27.75 | $26.80 | $27.69 | $27.69 | 82,657 |
| 2025-04-01 | $26.78 | $27.36 | $26.50 | $27.19 | $27.19 | 97,254 |
| 2025-03-31 | $26.53 | $27.08 | $26.50 | $26.98 | $26.98 | 105,543 |
| 2025-03-28 | $26.87 | $27.00 | $26.46 | $27.00 | $27.00 | 84,422 |
| 2025-03-27 | $26.79 | $27.28 | $26.62 | $27.03 | $27.03 | 139,864 |
| 2025-03-26 | $27.95 | $28.09 | $26.86 | $26.90 | $26.90 | 180,115 |
| 2025-03-25 | $27.55 | $28.01 | $27.55 | $27.74 | $27.74 | 80,349 |
| 2025-03-24 | $27.19 | $27.69 | $27.16 | $27.63 | $27.63 | 96,601 |
| 2025-03-21 | $27.50 | $27.75 | $26.99 | $27.13 | $27.13 | 1,892,289 |
| 2025-03-20 | $27.50 | $27.66 | $27.19 | $27.46 | $27.46 | 190,049 |
| 2025-03-19 | $27.32 | $27.99 | $27.12 | $27.63 | $27.63 | 233,461 |
| 2025-03-18 | $26.99 | $27.43 | $26.80 | $27.12 | $27.12 | 182,877 |
| 2025-03-17 | $26.26 | $26.98 | $26.26 | $26.88 | $26.88 | 315,670 |
| 2025-03-14 | $25.65 | $26.64 | $25.46 | $26.39 | $26.39 | 562,468 |
| 2025-03-13 | $25.33 | $25.79 | $25.27 | $25.44 | $25.44 | 295,334 |
| 2025-03-12 | $25.40 | $25.83 | $24.99 | $25.31 | $25.31 | 226,605 |
| 2025-03-11 | $25.16 | $25.39 | $24.90 | $25.27 | $25.27 | 279,606 |
| 2025-03-10 | $25.06 | $25.40 | $24.88 | $25.10 | $25.10 | 230,644 |
| 2025-03-07 | $24.90 | $26.00 | $24.89 | $25.40 | $25.40 | 310,948 |
| 2025-03-06 | $25.09 | $25.42 | $24.77 | $24.92 | $24.92 | 349,187 |
| 2025-03-05 | $25.69 | $25.75 | $25.12 | $25.36 | $25.36 | 549,402 |
| 2025-03-04 | $26.16 | $26.16 | $25.54 | $25.69 | $25.69 | 384,146 |
| 2025-03-03 | $27.01 | $27.32 | $26.09 | $26.47 | $26.47 | 485,588 |
| 2025-02-28 | $27.24 | $27.40 | $26.80 | $27.02 | $27.02 | 590,888 |
| 2025-02-27 | $27.69 | $27.97 | $27.10 | $27.10 | $27.10 | 601,915 |
| 2025-02-26 | $27.32 | $27.89 | $27.27 | $27.48 | $27.48 | 457,899 |
| 2025-02-25 | $27.37 | $27.97 | $27.27 | $27.32 | $27.32 | 373,643 |
| 2025-02-24 | $27.94 | $27.94 | $27.43 | $27.74 | $27.74 | 439,665 |
| 2025-02-21 | $28.67 | $28.67 | $27.78 | $27.95 | $27.95 | 230,934 |
| 2025-02-20 | $28.50 | $28.63 | $28.10 | $28.57 | $28.57 | 241,842 |
| 2025-02-19 | $28.34 | $28.66 | $28.24 | $28.59 | $28.59 | 279,025 |
| 2025-02-18 | $28.62 | $28.79 | $28.27 | $28.50 | $28.50 | 197,731 |
| 2025-02-14 | $28.27 | $28.56 | $28.17 | $28.39 | $28.39 | 187,888 |
| 2025-02-13 | $27.05 | $28.34 | $27.02 | $28.34 | $28.34 | 451,849 |
| 2025-02-12 | $28.28 | $28.39 | $26.86 | $26.97 | $26.97 | 702,769 |
| 2025-02-11 | $29.09 | $29.54 | $27.56 | $28.26 | $28.26 | 711,778 |
| 2025-02-10 | $28.60 | $30.10 | $28.60 | $29.24 | $29.24 | 1,727,261 |
| 2025-02-07 | $28.45 | $28.85 | $28.03 | $28.79 | $28.79 | 594,993 |
| 2025-02-06 | $28.45 | $28.45 | $27.96 | $28.38 | $28.38 | 510,785 |
| 2025-02-05 | $28.15 | $28.50 | $27.69 | $28.28 | $28.28 | 428,141 |
| 2025-02-04 | $27.49 | $28.20 | $27.26 | $28.03 | $28.03 | 566,106 |
| 2025-02-03 | $26.02 | $27.64 | $25.75 | $27.56 | $27.56 | 783,776 |
| 2025-01-31 | $27.50 | $27.50 | $26.26 | $26.65 | $26.65 | 640,039 |
| 2025-01-30 | $25.80 | $27.89 | $25.46 | $27.76 | $27.76 | 2,422,726 |
| 2025-01-29 | $25.20 | $25.63 | $25.00 | $25.58 | $25.58 | 323,996 |
| 2025-01-28 | $24.50 | $25.26 | $24.21 | $25.22 | $25.22 | 385,101 |
| 2025-01-27 | $25.46 | $25.65 | $24.34 | $24.37 | $24.37 | 645,664 |
| 2025-01-24 | $25.70 | $26.38 | $25.70 | $26.20 | $26.20 | 441,325 |
| 2025-01-23 | $25.76 | $25.93 | $25.49 | $25.59 | $25.59 | 353,406 |
| 2025-01-22 | $26.25 | $26.31 | $25.75 | $25.75 | $25.75 | 229,005 |
| 2025-01-21 | $25.96 | $26.30 | $25.72 | $26.23 | $26.23 | 294,755 |
| 2025-01-17 | $25.64 | $25.87 | $25.35 | $25.82 | $25.82 | 295,352 |
| 2025-01-16 | $25.25 | $25.68 | $25.09 | $25.54 | $25.54 | 285,563 |
| 2025-01-15 | $25.25 | $25.75 | $25.11 | $25.19 | $25.19 | 286,681 |
| 2025-01-14 | $24.23 | $25.26 | $24.19 | $25.16 | $25.16 | 271,534 |
| 2025-01-13 | $23.97 | $24.47 | $23.90 | $24.28 | $24.28 | 158,166 |
| 2025-01-10 | $23.91 | $24.22 | $23.50 | $23.83 | $23.83 | 138,222 |
| 2025-01-08 | $23.62 | $23.78 | $23.39 | $23.78 | $23.78 | 157,628 |
| 2025-01-07 | $23.92 | $24.13 | $23.59 | $23.75 | $23.75 | 93,349 |
| 2025-01-06 | $24.49 | $24.49 | $23.79 | $23.89 | $23.89 | 122,073 |
| 2025-01-03 | $23.93 | $24.25 | $23.80 | $24.23 | $24.23 | 662,012 |
| 2025-01-02 | $23.63 | $23.95 | $23.42 | $23.90 | $23.90 | 660,067 |
| 2024-12-31 | $23.13 | $23.68 | $23.11 | $23.56 | $23.56 | 133,711 |
| 2024-12-30 | $22.53 | $23.42 | $22.53 | $23.16 | $23.16 | 346,007 |
| 2024-12-27 | $23.07 | $23.21 | $22.53 | $22.67 | $22.67 | 354,710 |
| 2024-12-26 | $23.01 | $23.23 | $22.81 | $23.04 | $23.04 | 183,055 |
| 2024-12-24 | $22.48 | $23.07 | $22.48 | $23.06 | $23.06 | 61,139 |
| 2024-12-23 | $21.53 | $22.56 | $21.53 | $22.54 | $22.54 | 437,776 |
| 2024-12-20 | $22.00 | $22.48 | $21.54 | $21.54 | $21.54 | 945,497 |
| 2024-12-19 | $22.34 | $22.57 | $22.07 | $22.07 | $22.07 | 368,897 |
| 2024-12-18 | $22.41 | $22.90 | $21.99 | $22.13 | $22.13 | 223,345 |
| 2024-12-17 | $22.53 | $22.53 | $22.16 | $22.41 | $22.41 | 1,173,216 |
| 2024-12-16 | $22.74 | $23.14 | $22.62 | $22.62 | $22.62 | 117,612 |
| 2024-12-13 | $23.15 | $23.21 | $22.80 | $22.82 | $22.82 | 397,571 |
| 2024-12-12 | $23.50 | $23.68 | $23.06 | $23.15 | $23.15 | 215,591 |
| 2024-12-11 | $23.30 | $23.98 | $23.19 | $23.54 | $23.54 | 503,080 |
| 2024-12-10 | $22.90 | $23.42 | $22.82 | $22.94 | $22.94 | 458,918 |
| 2024-12-09 | $23.04 | $23.45 | $22.80 | $22.82 | $22.82 | 236,844 |
| 2024-12-06 | $23.31 | $23.31 | $22.72 | $22.73 | $22.73 | 315,815 |
| 2024-12-05 | $23.20 | $23.47 | $23.17 | $23.21 | $23.21 | 138,935 |
| 2024-12-04 | $23.80 | $24.05 | $23.15 | $23.19 | $23.19 | 185,234 |
| 2024-12-03 | $24.00 | $24.10 | $23.71 | $23.94 | $23.94 | 133,048 |
| 2024-12-02 | $24.05 | $24.15 | $23.51 | $23.96 | $23.96 | 199,442 |
| 2024-11-29 | $24.05 | $24.24 | $23.96 | $23.99 | $23.99 | 247,785 |
| 2024-11-27 | $24.00 | $24.04 | $23.73 | $23.93 | $23.93 | 98,493 |
| 2024-11-26 | $23.73 | $23.86 | $23.47 | $23.85 | $23.85 | 129,360 |
| 2024-11-25 | $23.95 | $24.04 | $23.57 | $23.70 | $23.70 | 211,630 |
| 2024-11-22 | $23.95 | $24.07 | $23.56 | $23.72 | $23.72 | 427,932 |
| 2024-11-21 | $23.78 | $24.05 | $23.61 | $23.85 | $23.85 | 269,783 |
| 2024-11-20 | $23.65 | $23.72 | $23.35 | $23.61 | $23.61 | 206,201 |
| 2024-11-19 | $23.25 | $23.63 | $23.25 | $23.61 | $23.61 | 136,622 |
| 2024-11-18 | $22.84 | $23.43 | $22.84 | $23.40 | $23.40 | 232,715 |
| 2024-11-15 | $22.93 | $23.20 | $22.83 | $22.85 | $22.85 | 212,019 |
| 2024-11-14 | $23.00 | $23.15 | $22.90 | $22.95 | $22.95 | 117,116 |
| 2024-11-13 | $22.91 | $23.28 | $22.76 | $23.04 | $23.04 | 333,995 |
| 2024-11-12 | $23.18 | $23.37 | $22.89 | $22.98 | $22.98 | 170,199 |
| 2024-11-11 | $23.04 | $23.58 | $23.04 | $23.26 | $23.26 | 398,589 |
| 2024-11-08 | $22.97 | $23.37 | $22.87 | $23.05 | $23.05 | 276,530 |
| 2024-11-07 | $22.76 | $23.26 | $22.63 | $23.12 | $23.12 | 217,746 |
| 2024-11-06 | $22.28 | $23.10 | $22.11 | $23.07 | $23.07 | 415,703 |
| 2024-11-05 | $21.65 | $21.95 | $21.24 | $21.69 | $21.69 | 635,508 |
| 2024-11-04 | $21.91 | $22.04 | $21.66 | $21.67 | $21.67 | 355,024 |
| 2024-11-01 | $22.06 | $22.20 | $21.73 | $21.85 | $21.85 | 242,484 |
| 2024-10-31 | $22.01 | $22.16 | $21.75 | $21.81 | $21.81 | 472,035 |
| 2024-10-30 | $22.25 | $22.55 | $22.09 | $22.25 | $22.25 | 229,007 |
| 2024-10-29 | $22.20 | $22.23 | $21.94 | $22.23 | $22.23 | 244,368 |
| 2024-10-28 | $22.08 | $22.21 | $22.00 | $22.12 | $22.12 | 181,901 |
| 2024-10-25 | $22.13 | $22.22 | $22.01 | $22.08 | $22.08 | 231,735 |
| 2024-10-24 | $22.00 | $22.10 | $21.63 | $22.09 | $22.09 | 279,199 |
| 2024-10-23 | $21.76 | $21.97 | $21.65 | $21.95 | $21.95 | 110,155 |
| 2024-10-22 | $21.86 | $21.86 | $21.57 | $21.74 | $21.74 | 262,315 |
| 2024-10-21 | $21.90 | $22.03 | $21.56 | $21.74 | $21.74 | 725,311 |
| 2024-10-18 | $22.56 | $22.65 | $22.21 | $22.32 | $21.79 | 416,873 |
| 2024-10-17 | $22.88 | $22.90 | $22.17 | $22.52 | $21.99 | 367,725 |
| 2024-10-16 | $22.81 | $23.03 | $22.71 | $22.76 | $22.22 | 190,130 |
| 2024-10-15 | $22.77 | $22.90 | $22.48 | $22.75 | $22.21 | 176,267 |
| 2024-10-14 | $23.16 | $23.22 | $22.83 | $22.95 | $22.41 | 192,597 |
| 2024-10-11 | $23.16 | $23.27 | $22.97 | $23.06 | $23.06 | 116,908 |
| 2024-10-10 | $22.93 | $23.15 | $22.76 | $23.13 | $23.13 | 109,047 |
| 2024-10-09 | $22.53 | $22.88 | $22.44 | $22.81 | $22.81 | 155,056 |
| 2024-10-08 | $23.05 | $23.05 | $22.46 | $22.53 | $22.53 | 196,426 |
| 2024-10-07 | $22.86 | $23.22 | $22.86 | $23.05 | $23.05 | 235,468 |
| 2024-10-04 | $23.19 | $23.20 | $22.82 | $23.01 | $23.01 | 130,186 |
| 2024-10-03 | $22.85 | $23.21 | $22.85 | $23.04 | $23.04 | 127,601 |
| 2024-10-02 | $23.19 | $23.35 | $22.77 | $22.94 | $22.94 | 114,112 |
| 2024-10-01 | $22.67 | $23.28 | $22.67 | $23.18 | $23.18 | 124,755 |
| 2024-09-30 | $22.53 | $23.15 | $22.53 | $22.92 | $22.92 | 252,248 |
| 2024-09-27 | $22.14 | $22.81 | $22.14 | $22.58 | $22.58 | 108,224 |
| 2024-09-26 | $22.70 | $22.83 | $22.11 | $22.14 | $22.14 | 143,547 |
| 2024-09-25 | $22.80 | $23.01 | $22.72 | $22.74 | $22.74 | 125,025 |
| 2024-09-24 | $23.23 | $23.32 | $22.92 | $22.96 | $22.96 | 99,673 |
| 2024-09-23 | $22.96 | $23.28 | $22.72 | $23.12 | $23.12 | 118,524 |
| 2024-09-20 | $22.74 | $22.98 | $22.72 | $22.79 | $22.79 | 392,816 |
| 2024-09-19 | $23.02 | $23.20 | $22.70 | $22.84 | $22.84 | 207,366 |
| 2024-09-18 | $23.06 | $23.12 | $22.76 | $22.79 | $22.79 | 187,838 |
| 2024-09-17 | $22.79 | $23.34 | $22.79 | $23.04 | $23.04 | 227,745 |
| 2024-09-16 | $22.55 | $23.03 | $22.55 | $22.84 | $22.84 | 244,243 |
| 2024-09-13 | $22.52 | $22.84 | $22.37 | $22.51 | $22.51 | 157,064 |
| 2024-09-12 | $22.07 | $22.54 | $21.99 | $22.52 | $22.52 | 183,621 |
| 2024-09-11 | $22.07 | $22.33 | $21.85 | $21.89 | $21.89 | 280,387 |
| 2024-09-10 | $21.80 | $21.97 | $21.61 | $21.92 | $21.92 | 337,539 |
| 2024-09-09 | $22.00 | $22.17 | $21.63 | $21.71 | $21.71 | 252,514 |
| 2024-09-06 | $22.23 | $22.49 | $21.84 | $21.84 | $21.84 | 228,004 |
| 2024-09-05 | $22.48 | $22.59 | $22.22 | $22.24 | $22.24 | 139,808 |
| 2024-09-04 | $22.20 | $22.62 | $22.16 | $22.27 | $22.27 | 142,648 |
| 2024-09-03 | $22.28 | $22.50 | $22.08 | $22.20 | $22.20 | 243,444 |
| 2024-08-30 | $22.46 | $22.79 | $22.30 | $22.51 | $22.51 | 241,275 |
| 2024-08-29 | $22.00 | $22.79 | $22.00 | $22.56 | $22.56 | 217,639 |
| 2024-08-28 | $22.09 | $22.28 | $21.85 | $21.94 | $21.94 | 352,634 |
| 2024-08-27 | $22.50 | $22.70 | $21.97 | $22.17 | $22.17 | 277,837 |
| 2024-08-26 | $22.30 | $22.87 | $22.30 | $22.54 | $22.54 | 213,905 |
| 2024-08-23 | $21.96 | $22.52 | $21.96 | $22.13 | $22.13 | 208,225 |
| 2024-08-22 | $21.96 | $22.28 | $21.79 | $21.84 | $21.84 | 201,324 |
| 2024-08-21 | $21.94 | $22.17 | $21.71 | $21.82 | $21.82 | 243,002 |
| 2024-08-20 | $22.15 | $22.21 | $21.67 | $21.75 | $21.75 | 248,377 |
| 2024-08-19 | $22.41 | $22.72 | $22.11 | $22.18 | $22.18 | 198,940 |
| 2024-08-16 | $22.01 | $22.57 | $21.99 | $22.39 | $22.39 | 360,601 |
| 2024-08-15 | $21.72 | $22.26 | $21.66 | $21.98 | $21.98 | 325,604 |
| 2024-08-14 | $21.44 | $21.81 | $21.22 | $21.58 | $21.58 | 376,746 |
| 2024-08-13 | $21.50 | $21.68 | $21.12 | $21.37 | $21.37 | 479,788 |
| 2024-08-12 | $21.96 | $22.14 | $21.39 | $21.44 | $21.44 | 282,576 |
| 2024-08-09 | $22.19 | $22.38 | $21.91 | $21.96 | $21.96 | 274,268 |
| 2024-08-08 | $21.83 | $22.56 | $21.75 | $22.21 | $22.21 | 1,218,519 |
| 2024-08-07 | $21.86 | $22.24 | $21.73 | $21.83 | $21.83 | 652,329 |
| 2024-08-06 | $21.50 | $22.01 | $21.07 | $21.80 | $21.80 | 746,247 |
| 2024-08-05 | $22.01 | $22.03 | $21.06 | $21.09 | $21.09 | 745,950 |
| 2024-08-02 | $22.87 | $22.96 | $22.02 | $22.23 | $22.23 | 569,047 |
| 2024-08-01 | $22.99 | $23.21 | $22.61 | $22.74 | $22.74 | 460,830 |
| 2024-07-31 | $22.97 | $23.11 | $22.77 | $22.94 | $22.94 | 313,422 |
| 2024-07-30 | $22.68 | $22.93 | $22.68 | $22.84 | $22.84 | 362,320 |
| 2024-07-29 | $23.13 | $23.16 | $22.60 | $22.68 | $22.68 | 177,137 |
| 2024-07-26 | $22.97 | $23.14 | $22.82 | $23.05 | $23.05 | 267,264 |
| 2024-07-25 | $22.78 | $23.19 | $22.78 | $22.92 | $22.92 | 231,474 |
| 2024-07-24 | $23.20 | $23.23 | $22.80 | $22.86 | $22.86 | 394,748 |
| 2024-07-23 | $23.61 | $23.67 | $23.03 | $23.13 | $23.13 | 403,012 |
| 2024-07-22 | $23.57 | $23.78 | $23.38 | $23.53 | $23.53 | 325,642 |
| 2024-07-19 | $24.62 | $24.73 | $24.25 | $24.27 | $23.74 | 294,035 |
| 2024-07-18 | $24.65 | $24.85 | $24.57 | $24.62 | $24.08 | 235,954 |
| 2024-07-17 | $24.70 | $24.90 | $24.48 | $24.62 | $24.08 | 392,508 |
| 2024-07-16 | $24.41 | $24.89 | $24.37 | $24.66 | $24.12 | 307,784 |
| 2024-07-15 | $24.23 | $24.53 | $24.08 | $24.40 | $24.40 | 545,658 |
| 2024-07-12 | $24.10 | $24.21 | $23.93 | $24.12 | $24.12 | 247,067 |
| 2024-07-11 | $23.86 | $24.02 | $23.82 | $23.98 | $23.98 | 285,121 |
| 2024-07-10 | $23.67 | $23.79 | $23.60 | $23.72 | $23.72 | 195,855 |
| 2024-07-09 | $23.68 | $23.94 | $23.30 | $23.67 | $23.67 | 1,051,281 |
| 2024-07-08 | $23.75 | $23.85 | $23.54 | $23.63 | $23.63 | 188,679 |
| 2024-07-05 | $23.90 | $23.98 | $23.60 | $23.71 | $23.71 | 246,389 |
| 2024-07-03 | $23.90 | $23.94 | $23.75 | $23.81 | $23.81 | 110,671 |
| 2024-07-02 | $23.63 | $23.84 | $23.53 | $23.72 | $23.72 | 155,981 |
| 2024-07-01 | $23.81 | $23.95 | $23.53 | $23.65 | $23.65 | 222,776 |
| 2024-06-28 | $23.92 | $24.09 | $23.73 | $23.73 | $23.73 | 757,125 |
| 2024-06-27 | $24.02 | $24.02 | $23.56 | $23.85 | $23.85 | 193,405 |
| 2024-06-26 | $23.91 | $24.05 | $23.80 | $23.85 | $23.85 | 205,102 |
| 2024-06-25 | $24.10 | $24.17 | $23.91 | $23.93 | $23.93 | 261,363 |
| 2024-06-24 | $23.86 | $24.35 | $23.86 | $24.07 | $24.07 | 608,893 |
| 2024-06-21 | $23.84 | $23.91 | $23.51 | $23.86 | $23.86 | 4,559,414 |
| 2024-06-20 | $24.20 | $24.21 | $23.63 | $23.90 | $23.90 | 753,785 |
| 2024-06-18 | $24.15 | $24.30 | $23.96 | $24.12 | $24.12 | 793,041 |
| 2024-06-17 | $23.30 | $24.25 | $23.30 | $24.07 | $24.07 | 676,552 |
| 2024-06-14 | $23.89 | $24.19 | $23.50 | $23.53 | $23.53 | 799,258 |
| 2024-06-13 | $23.84 | $23.84 | $23.44 | $23.59 | $23.59 | 334,418 |
| 2024-06-12 | $24.02 | $24.02 | $23.52 | $23.54 | $23.54 | 274,504 |
| 2024-06-11 | $24.03 | $24.12 | $23.75 | $23.79 | $23.79 | 262,305 |
| 2024-06-10 | $23.86 | $24.15 | $23.86 | $24.00 | $24.00 | 547,058 |
| 2024-06-07 | $23.91 | $24.02 | $23.77 | $23.85 | $23.85 | 168,776 |
| 2024-06-06 | $23.78 | $24.17 | $23.78 | $23.86 | $23.86 | 135,859 |
| 2024-06-05 | $23.81 | $24.01 | $23.62 | $23.97 | $23.97 | 127,569 |
| 2024-06-04 | $23.99 | $23.99 | $23.29 | $23.72 | $23.72 | 254,087 |
| 2024-06-03 | $24.45 | $24.50 | $23.67 | $23.95 | $23.95 | 226,807 |
| 2024-05-31 | $24.24 | $24.55 | $24.10 | $24.50 | $24.50 | 125,840 |
| 2024-05-30 | $24.08 | $24.38 | $24.01 | $24.11 | $24.11 | 127,331 |
| 2024-05-29 | $24.04 | $24.09 | $23.88 | $23.88 | $23.88 | 127,305 |
| 2024-05-28 | $23.94 | $24.10 | $23.69 | $24.04 | $24.04 | 192,384 |
| 2024-05-24 | $24.11 | $24.23 | $23.84 | $23.86 | $23.86 | 186,030 |
| 2024-05-23 | $24.32 | $24.53 | $23.97 | $23.97 | $23.97 | 282,411 |
| 2024-05-22 | $24.23 | $24.66 | $24.01 | $24.20 | $24.20 | 485,405 |
| 2024-05-21 | $24.53 | $24.73 | $24.21 | $24.34 | $24.34 | 235,091 |
| 2024-05-20 | $24.44 | $24.95 | $24.18 | $24.83 | $24.83 | 483,918 |
| 2024-05-17 | $24.47 | $24.47 | $24.00 | $24.27 | $24.27 | 344,559 |
| 2024-05-16 | $24.38 | $24.73 | $24.17 | $24.35 | $24.35 | 375,908 |
| 2024-05-15 | $24.29 | $24.58 | $23.85 | $24.36 | $24.36 | 372,149 |
| 2024-05-14 | $24.13 | $24.46 | $23.94 | $24.35 | $24.35 | 344,126 |
| 2024-05-13 | $24.75 | $24.88 | $23.73 | $23.99 | $23.99 | 397,232 |
| 2024-05-10 | $25.15 | $25.28 | $24.31 | $24.52 | $24.52 | 238,509 |
| 2024-05-09 | $25.26 | $25.47 | $24.94 | $25.07 | $25.07 | 241,198 |
| 2024-05-08 | $24.90 | $25.34 | $24.68 | $25.18 | $25.18 | 609,298 |
| 2024-05-07 | $24.21 | $25.17 | $24.21 | $24.94 | $24.94 | 481,473 |
| 2024-05-06 | $24.38 | $24.59 | $24.06 | $24.20 | $24.20 | 453,358 |
| 2024-05-03 | $24.63 | $24.77 | $24.32 | $24.35 | $24.35 | 302,114 |
| 2024-05-02 | $24.18 | $24.81 | $24.18 | $24.52 | $24.52 | 240,246 |
| 2024-05-01 | $24.33 | $24.42 | $23.84 | $24.02 | $24.02 | 326,800 |
| 2024-04-30 | $24.53 | $24.65 | $24.13 | $24.23 | $24.23 | 138,863 |
| 2024-04-29 | $24.60 | $24.85 | $24.51 | $24.70 | $24.70 | 122,546 |
| 2024-04-26 | $24.76 | $24.98 | $24.57 | $24.64 | $24.64 | 243,914 |
| 2024-04-25 | $24.65 | $25.11 | $24.59 | $24.85 | $24.85 | 219,001 |
| 2024-04-24 | $24.67 | $25.07 | $24.55 | $24.75 | $24.75 | 157,538 |
| 2024-04-23 | $24.60 | $25.00 | $24.55 | $24.94 | $24.94 | 201,593 |
| 2024-04-22 | $24.78 | $24.98 | $24.55 | $24.80 | $24.80 | 303,032 |
| 2024-04-19 | $24.51 | $25.17 | $24.51 | $24.78 | $24.78 | 316,457 |
| 2024-04-18 | $25.18 | $25.50 | $25.02 | $25.15 | $25.15 | 324,191 |
| 2024-04-17 | $25.11 | $25.50 | $24.86 | $24.97 | $24.97 | 317,671 |
| 2024-04-16 | $25.10 | $25.43 | $24.56 | $25.00 | $25.00 | 930,901 |
| 2024-04-15 | $25.69 | $25.94 | $25.03 | $25.08 | $25.08 | 207,874 |
| 2024-04-12 | $26.05 | $26.24 | $25.37 | $25.49 | $25.49 | 318,236 |
| 2024-04-11 | $25.95 | $26.18 | $24.92 | $25.94 | $25.94 | 314,780 |
| 2024-04-10 | $26.20 | $26.44 | $25.87 | $25.91 | $25.91 | 170,521 |
| 2024-04-09 | $26.43 | $26.65 | $26.16 | $26.20 | $26.20 | 156,359 |
| 2024-04-08 | $26.50 | $26.96 | $26.38 | $26.44 | $26.44 | 190,420 |
| 2024-04-05 | $27.80 | $27.80 | $26.42 | $26.48 | $26.48 | 430,776 |
| 2024-04-04 | $28.33 | $28.47 | $27.81 | $27.88 | $27.88 | 140,704 |
| 2024-04-03 | $27.99 | $28.35 | $27.92 | $28.24 | $28.24 | 277,177 |
| 2024-04-02 | $26.96 | $28.00 | $26.96 | $27.88 | $27.88 | 172,868 |
| 2024-04-01 | $26.67 | $27.47 | $26.59 | $26.96 | $26.96 | 173,748 |
| 2024-03-28 | $26.61 | $26.95 | $26.36 | $26.67 | $26.67 | 305,464 |
| 2024-03-27 | $27.40 | $27.43 | $26.48 | $26.66 | $26.66 | 123,506 |
| 2024-03-26 | $27.44 | $27.44 | $27.10 | $27.24 | $27.24 | 134,934 |
| 2024-03-25 | $27.42 | $27.75 | $27.15 | $27.22 | $27.22 | 98,851 |
| 2024-03-22 | $28.00 | $28.00 | $27.34 | $27.39 | $27.39 | 123,083 |
| 2024-03-21 | $28.18 | $28.30 | $27.85 | $28.01 | $28.01 | 92,581 |
| 2024-03-20 | $27.68 | $28.38 | $27.60 | $28.17 | $28.17 | 356,142 |
| 2024-03-19 | $27.52 | $27.97 | $27.52 | $27.68 | $27.68 | 199,664 |
| 2024-03-18 | $27.58 | $27.80 | $27.29 | $27.43 | $27.43 | 256,483 |
| 2024-03-15 | $27.14 | $27.98 | $27.14 | $27.55 | $27.55 | 1,543,955 |
| 2024-03-14 | $27.58 | $27.67 | $27.02 | $27.26 | $27.26 | 332,889 |
| 2024-03-13 | $27.46 | $28.00 | $27.34 | $27.48 | $27.48 | 262,362 |
| 2024-03-12 | $27.41 | $27.66 | $27.16 | $27.29 | $27.29 | 272,685 |
| 2024-03-11 | $26.60 | $27.44 | $26.40 | $27.41 | $27.41 | 381,994 |
| 2024-03-08 | $26.85 | $26.93 | $26.33 | $26.82 | $26.82 | 340,493 |
| 2024-03-07 | $26.85 | $26.89 | $26.35 | $26.59 | $26.59 | 296,240 |
| 2024-03-06 | $25.99 | $26.94 | $25.92 | $26.87 | $26.87 | 291,665 |
| 2024-03-05 | $25.40 | $26.00 | $25.31 | $25.82 | $25.82 | 123,838 |
| 2024-03-04 | $24.95 | $25.50 | $24.91 | $25.43 | $25.43 | 161,994 |
| 2024-03-01 | $25.21 | $25.36 | $24.82 | $25.04 | $25.04 | 158,127 |
| 2024-02-29 | $24.55 | $24.98 | $24.55 | $24.97 | $24.97 | 212,014 |
| 2024-02-28 | $24.39 | $24.88 | $24.35 | $24.56 | $24.56 | 219,193 |
| 2024-02-27 | $24.30 | $24.71 | $24.14 | $24.45 | $24.45 | 234,448 |
| 2024-02-26 | $24.29 | $24.52 | $24.11 | $24.40 | $24.40 | 123,398 |
| 2024-02-23 | $24.30 | $24.56 | $24.07 | $24.50 | $24.50 | 140,151 |
| 2024-02-22 | $24.88 | $24.88 | $24.24 | $24.34 | $24.34 | 140,484 |
| 2024-02-21 | $24.26 | $24.89 | $24.26 | $24.47 | $24.47 | 318,093 |
| 2024-02-20 | $23.52 | $24.48 | $23.52 | $24.48 | $24.48 | 384,450 |
| 2024-02-16 | $23.94 | $24.66 | $23.94 | $24.13 | $24.13 | 233,652 |
| 2024-02-15 | $23.00 | $24.34 | $22.78 | $24.15 | $24.15 | 238,968 |
| 2024-02-14 | $23.20 | $23.38 | $22.53 | $22.74 | $22.74 | 251,407 |
| 2024-02-13 | $23.80 | $24.42 | $22.76 | $22.97 | $22.97 | 812,710 |
| 2024-02-12 | $24.20 | $24.49 | $23.82 | $23.89 | $23.89 | 317,347 |
| 2024-02-09 | $24.68 | $24.69 | $24.01 | $24.16 | $24.16 | 199,193 |
| 2024-02-08 | $24.15 | $24.50 | $24.00 | $24.50 | $24.50 | 5,175,373 |
| 2024-02-07 | $24.94 | $25.05 | $24.34 | $24.41 | $24.41 | 363,762 |
| 2024-02-06 | $25.04 | $25.32 | $24.78 | $24.84 | $24.84 | 659,068 |
| 2024-02-05 | $25.22 | $25.40 | $25.00 | $25.02 | $25.02 | 325,803 |
| 2024-02-02 | $25.54 | $25.82 | $25.23 | $25.33 | $25.33 | 716,685 |
| 2024-02-01 | $24.82 | $25.67 | $24.80 | $25.61 | $25.61 | 467,503 |
| 2024-01-31 | $25.81 | $26.09 | $24.82 | $24.95 | $24.95 | 566,744 |
| 2024-01-30 | $26.02 | $26.30 | $25.60 | $25.66 | $25.66 | 265,757 |
| 2024-01-29 | $26.23 | $26.35 | $25.50 | $26.09 | $26.09 | 534,301 |
| 2024-01-26 | $26.30 | $26.74 | $25.99 | $26.19 | $26.19 | 387,693 |
| 2024-01-25 | $26.27 | $26.65 | $25.84 | $26.30 | $26.30 | 612,491 |
| 2024-01-24 | $25.88 | $26.93 | $25.62 | $26.01 | $26.01 | 1,055,718 |
| 2024-01-23 | $25.88 | $26.24 | $25.57 | $25.68 | $25.68 | 488,366 |
| 2024-01-22 | $24.65 | $25.95 | $24.46 | $25.92 | $25.92 | 573,436 |
| 2024-01-19 | $24.44 | $24.83 | $24.20 | $24.72 | $24.72 | 278,264 |
| 2024-01-18 | $24.76 | $25.24 | $24.51 | $25.16 | $24.64 | 467,028 |
| 2024-01-17 | $24.12 | $24.93 | $24.00 | $24.93 | $24.41 | 378,296 |
| 2024-01-16 | $24.30 | $25.09 | $24.12 | $24.54 | $24.03 | 480,456 |
| 2024-01-12 | $24.07 | $24.33 | $23.41 | $23.91 | $23.91 | 375,762 |
| 2024-01-11 | $24.06 | $24.31 | $23.69 | $23.79 | $23.79 | 924,075 |
| 2024-01-10 | $24.60 | $24.74 | $24.01 | $24.03 | $24.03 | 148,543 |
| 2024-01-09 | $24.56 | $24.70 | $24.33 | $24.59 | $24.59 | 203,733 |
| 2024-01-08 | $24.50 | $24.89 | $24.22 | $24.56 | $24.56 | 104,370 |
| 2024-01-05 | $24.60 | $25.12 | $24.53 | $24.57 | $24.57 | 172,442 |
| 2024-01-04 | $24.37 | $24.61 | $24.22 | $24.43 | $24.43 | 267,800 |
| 2024-01-03 | $23.78 | $24.62 | $23.78 | $24.25 | $24.25 | 113,731 |
| 2024-01-02 | $22.96 | $24.24 | $22.96 | $24.22 | $24.22 | 356,840 |
| 2023-12-29 | $24.30 | $24.33 | $22.78 | $22.83 | $22.83 | 305,846 |
| 2023-12-28 | $23.60 | $24.69 | $23.60 | $24.01 | $24.01 | 2,173,602 |
| 2023-12-27 | $23.60 | $24.44 | $23.60 | $23.87 | $23.87 | 123,813 |
| 2023-12-26 | $24.00 | $24.61 | $23.74 | $23.74 | $23.74 | 471,641 |
| 2023-12-22 | $24.52 | $25.09 | $24.00 | $24.09 | $24.09 | 424,242 |
| 2023-12-21 | $25.20 | $26.24 | $24.54 | $24.76 | $24.76 | 1,316,150 |
| 2023-12-20 | $24.71 | $25.45 | $24.71 | $24.87 | $24.87 | 1,244,360 |
| 2023-12-19 | $24.39 | $24.71 | $24.14 | $24.70 | $24.70 | 240,898 |
| 2023-12-18 | $24.68 | $24.75 | $23.94 | $24.23 | $24.23 | 834,779 |
| 2023-12-15 | $24.04 | $25.05 | $23.56 | $24.65 | $24.65 | 11,526,488 |
| 2023-12-14 | $23.50 | $24.20 | $23.38 | $24.16 | $24.16 | 714,413 |
| 2023-12-13 | $23.10 | $23.46 | $22.58 | $23.30 | $23.30 | 860,007 |
| 2023-12-12 | $23.36 | $23.43 | $22.56 | $23.06 | $23.06 | 710,744 |
| 2023-12-11 | $23.75 | $24.21 | $23.20 | $23.48 | $23.48 | 795,452 |
| 2023-12-08 | $23.60 | $23.97 | $23.29 | $23.75 | $23.75 | 636,349 |
| 2023-12-07 | $22.88 | $23.58 | $22.88 | $23.57 | $23.57 | 471,779 |
| 2023-12-06 | $23.30 | $23.65 | $22.81 | $23.01 | $23.01 | 302,901 |
| 2023-12-05 | $23.95 | $24.09 | $23.43 | $23.44 | $23.44 | 398,345 |
| 2023-12-04 | $23.71 | $24.43 | $23.66 | $23.95 | $23.95 | 369,938 |
| 2023-12-01 | $23.72 | $24.35 | $23.69 | $23.80 | $23.80 | 313,622 |
| 2023-11-30 | $23.91 | $24.41 | $23.62 | $23.81 | $23.81 | 381,481 |
| 2023-11-29 | $23.37 | $23.98 | $23.17 | $23.72 | $23.72 | 421,277 |
| 2023-11-28 | $24.23 | $24.36 | $23.28 | $23.46 | $23.46 | 486,676 |
| 2023-11-27 | $24.12 | $24.54 | $24.03 | $24.29 | $24.29 | 376,927 |
| 2023-11-24 | $24.23 | $24.97 | $24.11 | $24.12 | $24.12 | 159,274 |
| 2023-11-22 | $24.29 | $24.59 | $23.77 | $24.40 | $24.40 | 409,910 |
| 2023-11-21 | $25.10 | $25.32 | $24.27 | $24.56 | $24.56 | 481,684 |
| 2023-11-20 | $25.92 | $25.99 | $25.17 | $25.52 | $25.52 | 256,429 |
| 2023-11-17 | $25.74 | $26.26 | $25.55 | $25.72 | $25.72 | 188,234 |
| 2023-11-16 | $26.14 | $26.38 | $25.09 | $25.45 | $25.45 | 240,675 |
| 2023-11-15 | $26.55 | $26.61 | $26.17 | $26.33 | $26.33 | 229,054 |
| 2023-11-14 | $26.30 | $26.53 | $26.17 | $26.45 | $26.45 | 237,553 |
| 2023-11-13 | $25.90 | $26.23 | $25.80 | $26.22 | $26.22 | 202,036 |
| 2023-11-10 | $26.05 | $26.22 | $25.83 | $25.93 | $25.93 | 221,255 |
| 2023-11-09 | $26.00 | $26.26 | $25.82 | $25.93 | $25.93 | 171,811 |
| 2023-11-08 | $25.90 | $26.09 | $25.69 | $25.99 | $25.99 | 146,621 |
| 2023-11-07 | $25.80 | $25.99 | $25.31 | $25.92 | $25.92 | 146,362 |
| 2023-11-06 | $26.02 | $26.24 | $25.82 | $26.11 | $26.11 | 309,033 |
| 2023-11-03 | $25.61 | $26.17 | $25.54 | $26.01 | $26.01 | 355,678 |
| 2023-11-02 | $25.31 | $25.93 | $25.31 | $25.70 | $25.70 | 687,963 |
| 2023-11-01 | $25.33 | $25.39 | $24.84 | $25.26 | $25.26 | 346,802 |
| 2023-10-31 | $24.99 | $25.26 | $24.61 | $25.10 | $25.10 | 354,504 |
| 2023-10-30 | $24.75 | $25.00 | $24.51 | $24.65 | $24.65 | 191,742 |
| 2023-10-27 | $25.00 | $25.01 | $24.53 | $24.80 | $24.80 | 262,239 |
| 2023-10-26 | $24.97 | $25.22 | $24.62 | $24.91 | $24.91 | 265,407 |
| 2023-10-25 | $25.38 | $25.41 | $24.95 | $25.16 | $25.16 | 263,585 |
| 2023-10-24 | $24.98 | $25.55 | $24.80 | $25.19 | $25.19 | 378,406 |
| 2023-10-23 | $25.19 | $25.24 | $24.76 | $25.03 | $25.03 | 264,289 |
| 2023-10-20 | $25.68 | $25.69 | $24.97 | $25.30 | $25.30 | 338,877 |
| 2023-10-19 | $26.24 | $26.59 | $26.00 | $26.14 | $25.61 | 558,828 |
| 2023-10-18 | $25.93 | $26.40 | $25.71 | $26.24 | $25.71 | 427,057 |
| 2023-10-17 | $25.88 | $26.16 | $25.71 | $25.77 | $25.25 | 363,562 |
| 2023-10-16 | $25.85 | $26.09 | $25.68 | $25.85 | $25.32 | 205,193 |
| 2023-10-13 | $26.00 | $26.08 | $25.61 | $25.64 | $25.64 | 287,731 |
| 2023-10-12 | $25.73 | $25.86 | $25.16 | $25.65 | $25.65 | 300,207 |
| 2023-10-11 | $25.74 | $25.97 | $25.49 | $25.72 | $25.72 | 402,574 |
| 2023-10-10 | $25.91 | $26.09 | $25.56 | $25.59 | $25.59 | 316,641 |
| 2023-10-09 | $25.50 | $26.22 | $25.30 | $25.77 | $25.77 | 473,515 |
| 2023-10-06 | $24.65 | $25.62 | $24.62 | $25.36 | $25.36 | 512,351 |
| 2023-10-05 | $23.61 | $24.79 | $23.58 | $24.79 | $24.79 | 422,964 |
| 2023-10-04 | $23.62 | $24.03 | $23.33 | $23.82 | $23.82 | 293,472 |
| 2023-10-03 | $23.40 | $23.91 | $23.06 | $23.81 | $23.81 | 245,671 |
| 2023-10-02 | $23.79 | $23.79 | $23.02 | $23.43 | $23.43 | 330,035 |
| 2023-09-29 | $24.91 | $25.00 | $23.59 | $23.86 | $23.86 | 730,268 |
| 2023-09-28 | $23.08 | $26.40 | $23.00 | $25.41 | $25.41 | 1,667,987 |
| 2023-09-27 | $22.39 | $22.68 | $22.08 | $22.60 | $22.60 | 134,518 |
| 2023-09-26 | $22.36 | $22.52 | $22.02 | $22.13 | $22.13 | 86,718 |
| 2023-09-25 | $22.56 | $22.82 | $22.22 | $22.50 | $22.50 | 196,566 |
| 2023-09-22 | $22.36 | $23.00 | $22.20 | $22.29 | $22.29 | 387,208 |
| 2023-09-21 | $22.68 | $22.73 | $22.12 | $22.17 | $22.17 | 71,038 |
| 2023-09-20 | $22.27 | $22.76 | $22.25 | $22.49 | $22.49 | 101,428 |
| 2023-09-19 | $22.34 | $22.50 | $21.96 | $22.16 | $22.16 | 52,085 |
| 2023-09-18 | $22.18 | $22.53 | $22.18 | $22.21 | $22.21 | 78,290 |
| 2023-09-15 | $22.63 | $22.63 | $21.90 | $22.13 | $22.13 | 294,381 |
| 2023-09-14 | $22.61 | $22.81 | $22.50 | $22.63 | $22.63 | 77,676 |
| 2023-09-13 | $22.66 | $22.70 | $22.36 | $22.36 | $22.36 | 57,263 |
| 2023-09-12 | $22.20 | $22.75 | $22.20 | $22.51 | $22.51 | 116,756 |
| 2023-09-11 | $22.07 | $22.45 | $21.88 | $22.25 | $22.25 | 157,590 |
| 2023-09-08 | $22.00 | $22.29 | $21.81 | $21.86 | $21.86 | 107,382 |
| 2023-09-07 | $21.70 | $22.17 | $21.62 | $22.05 | $22.05 | 165,229 |
| 2023-09-06 | $21.80 | $21.88 | $21.60 | $21.70 | $21.70 | 72,310 |
| 2023-09-05 | $21.69 | $21.92 | $21.60 | $21.71 | $21.71 | 125,272 |
| 2023-09-01 | $21.55 | $21.87 | $21.38 | $21.59 | $21.59 | 226,425 |
| 2023-08-31 | $21.60 | $22.09 | $21.22 | $21.22 | $21.22 | 519,808 |
| 2023-08-30 | $21.00 | $21.75 | $20.97 | $21.62 | $21.62 | 314,522 |
| 2023-08-29 | $20.83 | $20.99 | $20.73 | $20.97 | $20.97 | 58,816 |
| 2023-08-28 | $20.55 | $20.95 | $20.52 | $20.84 | $20.84 | 94,708 |
| 2023-08-25 | $20.76 | $20.78 | $20.44 | $20.57 | $20.57 | 77,315 |
| 2023-08-24 | $20.77 | $20.89 | $20.65 | $20.67 | $20.67 | 56,830 |
| 2023-08-23 | $20.80 | $20.90 | $20.51 | $20.62 | $20.62 | 119,150 |
| 2023-08-22 | $20.80 | $20.80 | $20.51 | $20.70 | $20.70 | 78,620 |
| 2023-08-21 | $20.88 | $20.98 | $20.59 | $20.68 | $20.68 | 104,010 |
| 2023-08-18 | $20.15 | $20.81 | $20.15 | $20.79 | $20.79 | 117,914 |
| 2023-08-17 | $20.12 | $20.55 | $20.00 | $20.36 | $20.36 | 115,692 |
| 2023-08-16 | $19.91 | $20.20 | $19.82 | $20.00 | $20.00 | 95,556 |
| 2023-08-15 | $20.17 | $20.20 | $19.75 | $19.95 | $19.95 | 77,221 |
| 2023-08-14 | $20.33 | $20.40 | $20.06 | $20.14 | $20.14 | 47,238 |
| 2023-08-11 | $20.28 | $20.45 | $20.13 | $20.36 | $20.36 | 46,394 |
| 2023-08-10 | $20.33 | $20.55 | $20.12 | $20.20 | $20.20 | 62,702 |
| 2023-08-09 | $20.14 | $20.42 | $20.14 | $20.34 | $20.34 | 86,277 |
| 2023-08-08 | $19.88 | $20.23 | $19.84 | $20.18 | $20.18 | 77,554 |
| 2023-08-07 | $19.84 | $20.23 | $19.82 | $20.07 | $20.07 | 125,314 |
| 2023-08-04 | $20.19 | $20.29 | $19.82 | $19.86 | $19.86 | 201,904 |
| 2023-08-03 | $19.79 | $20.24 | $19.79 | $20.02 | $20.02 | 133,454 |
| 2023-08-02 | $19.97 | $20.10 | $19.66 | $19.94 | $19.94 | 137,304 |
| 2023-08-01 | $19.99 | $20.10 | $19.64 | $19.96 | $19.96 | 129,853 |
| 2023-07-31 | $19.71 | $19.94 | $19.68 | $19.91 | $19.91 | 228,682 |
| 2023-07-28 | $19.61 | $19.89 | $19.60 | $19.60 | $19.60 | 109,013 |
| 2023-07-27 | $19.98 | $19.98 | $19.72 | $19.74 | $19.74 | 111,338 |
| 2023-07-26 | $19.69 | $20.00 | $19.69 | $19.76 | $19.76 | 109,854 |
| 2023-07-25 | $19.71 | $19.91 | $19.62 | $19.72 | $19.72 | 103,870 |
| 2023-07-24 | $19.78 | $20.02 | $19.67 | $19.67 | $19.67 | 128,282 |
| 2023-07-21 | $20.11 | $20.25 | $19.91 | $19.91 | $19.91 | 165,404 |
| 2023-07-20 | $20.62 | $20.70 | $20.39 | $20.63 | $20.10 | 306,521 |
| 2023-07-19 | $20.46 | $20.57 | $20.28 | $20.45 | $19.92 | 235,716 |
| 2023-07-18 | $20.40 | $20.44 | $20.19 | $20.34 | $19.82 | 145,773 |
| 2023-07-17 | $20.58 | $20.58 | $20.28 | $20.34 | $19.82 | 152,860 |
| 2023-07-14 | $20.71 | $20.71 | $20.34 | $20.45 | $20.45 | 103,471 |
| 2023-07-13 | $20.50 | $20.73 | $20.50 | $20.67 | $20.67 | 108,884 |
| 2023-07-12 | $20.33 | $20.59 | $20.27 | $20.51 | $20.51 | 148,369 |
| 2023-07-11 | $20.29 | $20.31 | $20.06 | $20.28 | $20.28 | 77,295 |
| 2023-07-10 | $19.96 | $20.25 | $19.90 | $20.25 | $20.25 | 100,893 |
| 2023-07-07 | $19.77 | $20.03 | $19.77 | $19.90 | $19.90 | 94,846 |
| 2023-07-06 | $19.99 | $19.99 | $19.40 | $19.93 | $19.93 | 121,667 |
| 2023-07-05 | $19.99 | $20.08 | $19.69 | $19.99 | $19.99 | 121,564 |
| 2023-07-03 | $19.69 | $20.03 | $19.66 | $19.96 | $19.96 | 29,240 |
| 2023-06-30 | $19.86 | $20.10 | $19.70 | $19.74 | $19.74 | 82,765 |
| 2023-06-29 | $19.63 | $19.77 | $19.40 | $19.69 | $19.69 | 59,096 |
| 2023-06-28 | $19.60 | $19.60 | $19.21 | $19.27 | $19.27 | 102,461 |
| 2023-06-27 | $19.38 | $19.65 | $19.14 | $19.53 | $19.53 | 131,809 |
| 2023-06-26 | $19.39 | $19.70 | $19.22 | $19.22 | $19.22 | 72,513 |
| 2023-06-23 | $19.66 | $19.66 | $19.35 | $19.38 | $19.38 | 96,759 |
| 2023-06-22 | $20.05 | $20.05 | $19.68 | $19.71 | $19.71 | 63,779 |
| 2023-06-21 | $19.89 | $20.34 | $19.80 | $20.11 | $20.11 | 55,747 |
| 2023-06-20 | $20.04 | $20.14 | $19.64 | $20.01 | $20.01 | 121,173 |
| 2023-06-16 | $20.49 | $20.49 | $19.86 | $19.88 | $19.88 | 200,899 |
| 2023-06-15 | $20.34 | $20.50 | $20.14 | $20.35 | $20.35 | 71,346 |
| 2023-06-14 | $19.85 | $20.35 | $19.85 | $20.34 | $20.34 | 203,215 |
| 2023-06-13 | $19.90 | $20.43 | $19.74 | $19.85 | $19.85 | 104,155 |
| 2023-06-12 | $20.00 | $20.04 | $19.55 | $19.90 | $19.90 | 106,506 |
| 2023-06-09 | $20.53 | $20.53 | $20.03 | $20.04 | $20.04 | 68,712 |
| 2023-06-08 | $20.59 | $20.59 | $20.16 | $20.42 | $20.42 | 57,891 |
| 2023-06-07 | $20.00 | $20.48 | $20.00 | $20.24 | $20.24 | 110,640 |
| 2023-06-06 | $19.74 | $20.28 | $19.74 | $20.00 | $20.00 | 132,676 |
| 2023-06-05 | $19.53 | $19.76 | $19.33 | $19.73 | $19.73 | 75,117 |
| 2023-06-02 | $18.93 | $19.53 | $18.89 | $19.47 | $19.47 | 99,902 |
| 2023-06-01 | $18.63 | $18.93 | $18.51 | $18.75 | $18.75 | 102,440 |
| 2023-05-31 | $18.61 | $18.77 | $18.60 | $18.68 | $18.68 | 103,400 |
| 2023-05-30 | $18.81 | $18.91 | $18.48 | $18.78 | $18.78 | 386,937 |
| 2023-05-26 | $19.05 | $19.20 | $18.72 | $18.82 | $18.82 | 134,147 |
| 2023-05-25 | $19.40 | $19.48 | $18.96 | $19.05 | $19.05 | 67,292 |
| 2023-05-24 | $19.64 | $19.68 | $19.33 | $19.45 | $19.45 | 82,967 |
| 2023-05-23 | $19.57 | $19.85 | $19.53 | $19.74 | $19.74 | 74,800 |
| 2023-05-22 | $19.40 | $19.94 | $19.40 | $19.60 | $19.60 | 223,497 |
| 2023-05-19 | $19.50 | $19.57 | $19.32 | $19.48 | $19.48 | 64,266 |
| 2023-05-18 | $19.26 | $19.38 | $19.00 | $19.33 | $19.33 | 125,316 |
| 2023-05-17 | $19.26 | $19.37 | $19.13 | $19.26 | $19.26 | 102,926 |
| 2023-05-16 | $19.40 | $19.50 | $19.14 | $19.22 | $19.22 | 75,511 |
| 2023-05-15 | $19.25 | $19.54 | $19.17 | $19.43 | $19.43 | 64,724 |
| 2023-05-12 | $18.99 | $19.28 | $18.99 | $19.24 | $19.24 | 81,288 |
| 2023-05-11 | $19.15 | $19.36 | $18.81 | $19.01 | $19.01 | 122,394 |
| 2023-05-10 | $19.50 | $19.50 | $19.04 | $19.45 | $19.45 | 115,530 |
| 2023-05-09 | $18.85 | $19.61 | $18.81 | $19.46 | $19.46 | 178,775 |
| 2023-05-08 | $20.02 | $20.31 | $19.59 | $19.63 | $19.63 | 156,728 |
| 2023-05-05 | $19.81 | $20.20 | $19.73 | $20.02 | $20.02 | 234,280 |
| 2023-05-04 | $19.52 | $19.73 | $19.37 | $19.52 | $19.52 | 218,411 |
| 2023-05-03 | $20.10 | $20.27 | $19.54 | $19.54 | $19.54 | 318,972 |
| 2023-05-02 | $20.96 | $20.99 | $20.26 | $20.30 | $20.30 | 159,308 |
| 2023-05-01 | $20.89 | $21.08 | $20.69 | $20.81 | $20.81 | 114,071 |
| 2023-04-28 | $20.74 | $21.10 | $20.72 | $20.90 | $20.90 | 76,436 |
| 2023-04-27 | $20.65 | $20.95 | $20.57 | $20.88 | $20.88 | 94,401 |
| 2023-04-26 | $20.90 | $20.92 | $20.55 | $20.62 | $20.62 | 101,029 |
| 2023-04-25 | $20.98 | $20.98 | $20.73 | $20.86 | $20.86 | 149,615 |
| 2023-04-24 | $20.76 | $21.16 | $20.63 | $21.10 | $21.10 | 117,941 |
| 2023-04-21 | $20.69 | $20.78 | $20.41 | $20.69 | $20.69 | 95,890 |
| 2023-04-20 | $21.43 | $21.43 | $21.08 | $21.14 | $21.14 | 140,830 |
| 2023-04-19 | $21.25 | $21.44 | $21.04 | $21.39 | $21.39 | 203,140 |
| 2023-04-18 | $21.62 | $21.65 | $21.30 | $21.37 | $21.37 | 126,509 |
| 2023-04-17 | $21.47 | $21.67 | $21.39 | $21.47 | $21.47 | 93,838 |
| 2023-04-14 | $21.31 | $21.54 | $21.28 | $21.47 | $21.47 | 81,080 |
| 2023-04-13 | $21.27 | $21.52 | $21.12 | $21.33 | $21.33 | 44,435 |
| 2023-04-12 | $21.39 | $21.61 | $21.26 | $21.30 | $21.30 | 193,823 |
| 2023-04-11 | $21.13 | $21.57 | $21.02 | $21.38 | $21.38 | 111,164 |
| 2023-04-10 | $21.25 | $21.35 | $20.96 | $21.02 | $21.02 | 130,280 |
| 2023-04-06 | $21.20 | $21.30 | $21.03 | $21.03 | $21.03 | 70,776 |
| 2023-04-05 | $21.21 | $21.28 | $20.88 | $21.20 | $21.20 | 240,235 |
| 2023-04-04 | $21.38 | $21.50 | $21.14 | $21.20 | $21.20 | 91,193 |
| 2023-04-03 | $21.50 | $21.84 | $21.26 | $21.44 | $21.44 | 643,231 |
| 2023-03-31 | $21.00 | $21.30 | $21.00 | $21.13 | $21.13 | 88,478 |
| 2023-03-30 | $20.97 | $21.13 | $20.78 | $21.00 | $21.00 | 205,270 |
| 2023-03-29 | $20.74 | $21.05 | $20.74 | $20.93 | $20.93 | 101,386 |
| 2023-03-28 | $20.50 | $20.81 | $20.40 | $20.62 | $20.62 | 92,682 |
| 2023-03-27 | $20.08 | $20.72 | $20.03 | $20.43 | $20.43 | 93,621 |
| 2023-03-24 | $19.65 | $20.10 | $19.50 | $20.02 | $20.02 | 65,467 |
| 2023-03-23 | $20.22 | $20.52 | $19.70 | $19.93 | $19.93 | 181,270 |
| 2023-03-22 | $20.49 | $20.58 | $20.16 | $20.22 | $20.22 | 184,970 |
| 2023-03-21 | $20.01 | $20.57 | $20.01 | $20.54 | $20.54 | 139,772 |
| 2023-03-20 | $19.67 | $20.31 | $19.67 | $19.75 | $19.75 | 168,426 |
| 2023-03-17 | $19.55 | $19.89 | $19.52 | $19.73 | $19.73 | 347,914 |
| 2023-03-16 | $19.56 | $20.20 | $19.45 | $20.07 | $20.07 | 207,271 |
| 2023-03-15 | $20.10 | $20.10 | $19.39 | $19.84 | $19.84 | 355,440 |
| 2023-03-14 | $20.12 | $20.79 | $20.12 | $20.38 | $20.38 | 153,354 |
| 2023-03-13 | $20.03 | $20.56 | $19.63 | $20.10 | $20.10 | 209,863 |
| 2023-03-10 | $21.11 | $21.25 | $20.18 | $20.40 | $20.40 | 359,717 |
| 2023-03-09 | $21.68 | $21.87 | $21.20 | $21.25 | $21.25 | 228,424 |
| 2023-03-08 | $21.75 | $21.84 | $21.43 | $21.58 | $21.58 | 248,018 |
| 2023-03-07 | $21.88 | $21.90 | $21.61 | $21.74 | $21.74 | 132,672 |
| 2023-03-06 | $21.79 | $21.95 | $21.65 | $21.91 | $21.91 | 212,663 |
| 2023-03-03 | $21.50 | $21.95 | $21.45 | $21.80 | $21.80 | 122,351 |
| 2023-03-02 | $21.19 | $21.57 | $21.09 | $21.55 | $21.55 | 380,430 |
| 2023-03-01 | $21.02 | $21.18 | $20.84 | $21.13 | $21.13 | 425,435 |
| 2023-02-28 | $21.07 | $21.18 | $20.87 | $20.93 | $20.93 | 387,581 |
| 2023-02-27 | $20.64 | $21.27 | $20.56 | $20.98 | $20.98 | 269,736 |
| 2023-02-24 | $20.74 | $20.91 | $20.55 | $20.56 | $20.56 | 254,808 |
| 2023-02-23 | $20.32 | $20.83 | $20.32 | $20.80 | $20.80 | 131,055 |
| 2023-02-22 | $20.24 | $20.46 | $20.01 | $20.32 | $20.32 | 240,294 |
| 2023-02-21 | $20.57 | $20.78 | $20.18 | $20.29 | $20.29 | 222,195 |
| 2023-02-17 | $20.92 | $20.92 | $20.45 | $20.53 | $20.53 | 228,915 |
| 2023-02-16 | $21.08 | $21.35 | $20.98 | $21.03 | $21.03 | 483,018 |
| 2023-02-15 | $21.12 | $21.26 | $20.96 | $21.14 | $21.14 | 235,609 |
| 2023-02-14 | $20.95 | $21.42 | $20.53 | $21.01 | $21.01 | 225,570 |
| 2023-02-13 | $20.71 | $21.30 | $20.71 | $21.01 | $21.01 | 497,439 |
| 2023-02-10 | $20.53 | $21.15 | $20.52 | $20.89 | $20.89 | 322,229 |
| 2023-02-09 | $21.35 | $21.40 | $20.45 | $20.58 | $20.58 | 227,072 |
| 2023-02-08 | $21.14 | $21.64 | $21.14 | $21.30 | $21.30 | 291,513 |
| 2023-02-07 | $21.09 | $21.34 | $20.93 | $21.30 | $21.30 | 68,058 |
| 2023-02-06 | $21.04 | $21.19 | $20.78 | $20.99 | $20.99 | 107,299 |
| 2023-02-03 | $21.03 | $21.25 | $20.83 | $20.95 | $20.95 | 193,759 |
| 2023-02-02 | $20.70 | $20.99 | $20.60 | $20.97 | $20.97 | 110,160 |
| 2023-02-01 | $20.73 | $20.97 | $20.52 | $20.79 | $20.79 | 159,618 |
| 2023-01-31 | $20.40 | $20.72 | $20.28 | $20.70 | $20.70 | 215,918 |
| 2023-01-30 | $20.33 | $20.62 | $20.29 | $20.43 | $20.43 | 118,930 |
| 2023-01-27 | $20.09 | $20.56 | $20.09 | $20.32 | $20.32 | 126,217 |
| 2023-01-26 | $20.20 | $20.35 | $20.09 | $20.17 | $20.17 | 92,602 |
| 2023-01-25 | $20.07 | $20.29 | $19.80 | $20.06 | $20.06 | 123,643 |
| 2023-01-24 | $20.20 | $20.30 | $20.01 | $20.09 | $20.09 | 79,679 |
| 2023-01-23 | $20.19 | $20.56 | $20.15 | $20.21 | $20.21 | 182,552 |
| 2023-01-20 | $20.20 | $20.39 | $19.84 | $20.27 | $20.27 | 192,823 |
| 2023-01-19 | $20.48 | $20.95 | $20.46 | $20.67 | $20.15 | 254,263 |
| 2023-01-18 | $20.58 | $20.97 | $20.33 | $20.48 | $20.48 | 254,101 |
| 2023-01-17 | $20.82 | $21.00 | $20.45 | $20.53 | $20.53 | 332,363 |
| 2023-01-13 | $21.00 | $21.00 | $20.63 | $20.91 | $20.91 | 102,660 |
| 2023-01-12 | $20.67 | $21.24 | $20.53 | $20.86 | $20.86 | 489,457 |
| 2023-01-11 | $20.01 | $20.65 | $19.89 | $20.65 | $20.65 | 316,962 |
| 2023-01-10 | $19.91 | $20.00 | $19.79 | $19.92 | $19.92 | 132,772 |
| 2023-01-09 | $19.75 | $19.95 | $19.62 | $19.82 | $19.82 | 147,152 |
| 2023-01-06 | $19.43 | $19.97 | $19.27 | $19.50 | $19.50 | 119,033 |
| 2023-01-05 | $19.18 | $19.37 | $18.95 | $19.24 | $19.24 | 104,135 |
| 2023-01-04 | $19.21 | $19.62 | $19.01 | $19.07 | $19.07 | 113,719 |
| 2023-01-03 | $19.49 | $19.71 | $19.00 | $19.13 | $19.13 | 129,701 |
| 2022-12-30 | $19.77 | $19.93 | $19.43 | $19.53 | $19.53 | 105,358 |
| 2022-12-29 | $19.31 | $20.08 | $19.31 | $19.70 | $19.70 | 103,098 |
| 2022-12-28 | $19.18 | $19.46 | $19.04 | $19.31 | $19.31 | 244,153 |
| 2022-12-27 | $19.21 | $19.51 | $19.11 | $19.44 | $19.44 | 96,479 |
| 2022-12-23 | $18.96 | $19.42 | $18.91 | $19.33 | $19.33 | 91,393 |
| 2022-12-22 | $19.39 | $19.39 | $18.64 | $18.90 | $18.90 | 181,143 |
| 2022-12-21 | $18.95 | $19.55 | $18.80 | $19.31 | $19.31 | 201,141 |
| 2022-12-20 | $18.77 | $19.30 | $18.73 | $18.88 | $18.88 | 152,135 |
| 2022-12-19 | $18.93 | $19.32 | $18.70 | $18.91 | $18.91 | 175,380 |
| 2022-12-16 | $19.50 | $19.81 | $18.73 | $18.73 | $18.73 | 2,062,551 |
| 2022-12-15 | $19.54 | $19.95 | $19.50 | $19.67 | $19.67 | 367,723 |
| 2022-12-14 | $19.71 | $20.00 | $19.43 | $19.72 | $19.72 | 365,325 |
| 2022-12-13 | $19.50 | $20.40 | $19.44 | $19.68 | $19.68 | 458,378 |
| 2022-12-12 | $18.78 | $19.50 | $18.57 | $19.49 | $19.49 | 356,888 |
| 2022-12-09 | $18.17 | $19.00 | $18.17 | $18.74 | $18.74 | 334,681 |
| 2022-12-08 | $18.26 | $18.27 | $18.01 | $18.09 | $18.09 | 33,111 |
| 2022-12-07 | $18.18 | $18.20 | $17.95 | $18.08 | $18.08 | 125,177 |
| 2022-12-06 | $18.43 | $18.48 | $18.01 | $18.10 | $18.10 | 154,292 |
| 2022-12-05 | $18.72 | $18.82 | $18.21 | $18.37 | $18.37 | 185,949 |
| 2022-12-02 | $18.23 | $18.99 | $18.22 | $18.69 | $18.69 | 98,088 |
| 2022-12-01 | $18.52 | $18.65 | $18.30 | $18.38 | $18.38 | 60,402 |
| 2022-11-30 | $18.62 | $18.62 | $18.12 | $18.37 | $18.37 | 154,510 |
| 2022-11-29 | $18.19 | $18.67 | $18.19 | $18.62 | $18.62 | 72,337 |
| 2022-11-28 | $18.20 | $18.37 | $18.00 | $18.19 | $18.19 | 138,270 |
| 2022-11-25 | $18.50 | $18.65 | $18.34 | $18.41 | $18.41 | 31,814 |
| 2022-11-23 | $18.36 | $18.56 | $18.26 | $18.48 | $18.48 | 35,808 |
| 2022-11-22 | $18.38 | $18.60 | $18.22 | $18.54 | $18.54 | 68,221 |
| 2022-11-21 | $18.13 | $18.41 | $17.80 | $18.25 | $18.25 | 101,001 |
| 2022-11-18 | $18.35 | $18.47 | $18.10 | $18.36 | $18.36 | 55,997 |
| 2022-11-17 | $18.43 | $18.57 | $18.20 | $18.44 | $18.44 | 52,613 |
| 2022-11-16 | $18.20 | $18.67 | $18.20 | $18.61 | $18.61 | 68,233 |
| 2022-11-15 | $18.38 | $18.48 | $18.10 | $18.39 | $18.39 | 50,261 |
| 2022-11-14 | $18.21 | $18.50 | $18.10 | $18.23 | $18.23 | 66,331 |
| 2022-11-11 | $18.14 | $18.50 | $18.09 | $18.21 | $18.21 | 76,433 |
| 2022-11-10 | $18.08 | $18.49 | $18.08 | $18.38 | $18.38 | 124,113 |
| 2022-11-09 | $18.55 | $18.58 | $17.85 | $18.05 | $18.05 | 148,101 |
| 2022-11-08 | $18.22 | $18.72 | $18.09 | $18.62 | $18.62 | 127,710 |
| 2022-11-07 | $18.41 | $18.65 | $18.30 | $18.32 | $18.32 | 129,528 |
| 2022-11-04 | $18.22 | $18.47 | $18.03 | $18.27 | $18.27 | 146,165 |
| 2022-11-03 | $17.60 | $18.07 | $17.27 | $17.99 | $17.99 | 163,590 |
| 2022-11-02 | $18.16 | $18.35 | $17.70 | $17.78 | $17.78 | 130,752 |
| 2022-11-01 | $18.16 | $18.28 | $17.70 | $18.11 | $18.11 | 144,407 |
| 2022-10-31 | $17.84 | $18.28 | $17.83 | $18.09 | $18.09 | 180,724 |
| 2022-10-28 | $18.00 | $18.09 | $17.80 | $17.97 | $17.97 | 71,452 |
| 2022-10-27 | $17.97 | $18.21 | $17.95 | $17.97 | $17.97 | 117,135 |
| 2022-10-26 | $17.88 | $18.33 | $17.78 | $17.80 | $17.80 | 189,299 |
| 2022-10-25 | $18.02 | $18.15 | $17.74 | $17.94 | $17.94 | 145,696 |
| 2022-10-24 | $17.95 | $18.26 | $17.87 | $18.20 | $18.20 | 191,664 |
| 2022-10-21 | $18.02 | $18.22 | $17.70 | $17.95 | $17.95 | 198,213 |
| 2022-10-20 | $18.75 | $18.81 | $18.43 | $18.55 | $18.55 | 283,738 |
| 2022-10-19 | $18.61 | $18.88 | $18.40 | $18.71 | $18.71 | 188,417 |
| 2022-10-18 | $18.25 | $18.61 | $18.09 | $18.61 | $18.61 | 185,641 |
| 2022-10-17 | $18.04 | $18.40 | $18.01 | $18.23 | $18.23 | 189,028 |
| 2022-10-14 | $18.06 | $18.06 | $17.44 | $17.73 | $17.73 | 137,434 |
| 2022-10-13 | $17.16 | $18.03 | $17.14 | $17.95 | $17.95 | 156,161 |
| 2022-10-12 | $17.46 | $17.48 | $17.09 | $17.37 | $17.37 | 125,842 |
| 2022-10-11 | $17.83 | $17.93 | $17.33 | $17.46 | $17.46 | 136,334 |
| 2022-10-10 | $18.19 | $18.49 | $17.76 | $17.84 | $17.84 | 79,939 |
| 2022-10-07 | $18.25 | $18.55 | $18.12 | $18.20 | $18.20 | 87,348 |
| 2022-10-06 | $18.04 | $18.54 | $17.90 | $18.37 | $18.37 | 148,917 |
| 2022-10-05 | $17.80 | $18.40 | $17.80 | $18.03 | $18.03 | 176,402 |
| 2022-10-04 | $17.97 | $18.42 | $17.92 | $18.07 | $18.07 | 251,792 |
| 2022-10-03 | $17.73 | $17.97 | $17.51 | $17.70 | $17.70 | 114,557 |
| 2022-09-30 | $17.13 | $17.57 | $17.06 | $17.40 | $17.40 | 122,451 |
| 2022-09-29 | $17.35 | $17.35 | $16.76 | $17.12 | $17.12 | 79,748 |
| 2022-09-28 | $16.48 | $17.45 | $16.34 | $17.36 | $17.36 | 103,319 |
| 2022-09-27 | $16.46 | $16.81 | $16.19 | $16.19 | $16.19 | 87,572 |
| 2022-09-26 | $16.60 | $16.69 | $15.87 | $16.24 | $16.24 | 243,126 |
| 2022-09-23 | $16.90 | $16.90 | $16.30 | $16.69 | $16.69 | 276,306 |
| 2022-09-22 | $17.63 | $17.77 | $16.78 | $17.00 | $17.00 | 391,701 |
| 2022-09-21 | $17.83 | $18.04 | $17.42 | $17.48 | $17.48 | 205,433 |
| 2022-09-20 | $18.18 | $18.20 | $17.71 | $17.78 | $17.78 | 68,586 |
| 2022-09-19 | $17.70 | $18.21 | $17.60 | $18.21 | $18.21 | 75,072 |
| 2022-09-16 | $18.10 | $18.20 | $17.70 | $17.78 | $17.78 | 110,262 |
| 2022-09-15 | $18.16 | $18.31 | $17.83 | $18.04 | $18.04 | 55,897 |
| 2022-09-14 | $18.07 | $18.52 | $18.07 | $18.41 | $18.41 | 41,287 |
| 2022-09-13 | $18.36 | $18.45 | $18.00 | $18.04 | $18.04 | 66,596 |
| 2022-09-12 | $18.49 | $18.57 | $18.21 | $18.49 | $18.49 | 59,827 |
| 2022-09-09 | $17.99 | $18.38 | $17.92 | $18.25 | $18.25 | 59,152 |
| 2022-09-08 | $18.06 | $18.17 | $17.84 | $17.90 | $17.90 | 33,759 |
| 2022-09-07 | $17.78 | $18.08 | $17.52 | $18.03 | $18.03 | 54,091 |
| 2022-09-06 | $18.19 | $18.42 | $17.71 | $17.88 | $17.88 | 43,076 |
| 2022-09-02 | $17.84 | $18.14 | $17.78 | $17.98 | $17.98 | 40,678 |
| 2022-09-01 | $17.85 | $17.94 | $17.49 | $17.59 | $17.59 | 93,607 |
| 2022-08-31 | $17.85 | $18.33 | $17.72 | $18.06 | $18.06 | 60,278 |
| 2022-08-30 | $18.55 | $18.55 | $17.85 | $17.89 | $17.89 | 192,696 |
| 2022-08-29 | $18.47 | $18.69 | $18.41 | $18.55 | $18.55 | 78,591 |
| 2022-08-26 | $18.77 | $18.82 | $18.48 | $18.62 | $18.62 | 52,554 |
| 2022-08-25 | $18.65 | $18.91 | $18.48 | $18.77 | $18.77 | 73,904 |
| 2022-08-24 | $18.63 | $18.77 | $18.47 | $18.64 | $18.64 | 49,959 |
| 2022-08-23 | $18.46 | $18.75 | $18.40 | $18.71 | $18.71 | 56,567 |
| 2022-08-22 | $18.37 | $18.37 | $18.06 | $18.25 | $18.25 | 110,357 |
| 2022-08-19 | $18.47 | $18.58 | $18.32 | $18.40 | $18.40 | 56,217 |
| 2022-08-18 | $18.29 | $18.58 | $18.20 | $18.51 | $18.51 | 57,083 |
| 2022-08-17 | $18.20 | $18.35 | $17.91 | $18.19 | $18.19 | 56,069 |
| 2022-08-16 | $17.98 | $18.25 | $17.98 | $18.25 | $18.25 | 121,352 |
| 2022-08-15 | $17.56 | $18.00 | $17.31 | $17.93 | $17.93 | 87,009 |
| 2022-08-12 | $17.66 | $17.88 | $17.60 | $17.81 | $17.81 | 53,070 |
| 2022-08-11 | $17.72 | $18.03 | $17.61 | $17.69 | $17.69 | 114,668 |
| 2022-08-10 | $18.01 | $18.10 | $17.71 | $17.71 | $17.71 | 92,612 |
| 2022-08-09 | $17.90 | $18.04 | $17.80 | $18.00 | $18.00 | 133,496 |
| 2022-08-08 | $17.55 | $18.22 | $17.55 | $17.94 | $17.94 | 103,033 |
| 2022-08-05 | $17.65 | $18.16 | $17.51 | $17.72 | $17.72 | 183,948 |
| 2022-08-04 | $17.51 | $17.70 | $17.07 | $17.70 | $17.70 | 186,827 |
| 2022-08-03 | $17.74 | $17.74 | $17.39 | $17.51 | $17.51 | 68,828 |
| 2022-08-02 | $17.74 | $17.79 | $17.31 | $17.69 | $17.69 | 93,665 |
| 2022-08-01 | $17.50 | $17.65 | $17.07 | $17.59 | $17.59 | 91,574 |
| 2022-07-29 | $17.55 | $17.76 | $17.47 | $17.72 | $17.72 | 119,636 |
| 2022-07-28 | $17.49 | $17.49 | $17.09 | $17.43 | $17.43 | 74,370 |
| 2022-07-27 | $17.16 | $17.50 | $17.02 | $17.45 | $17.45 | 130,816 |
| 2022-07-26 | $16.85 | $17.10 | $16.42 | $17.03 | $17.03 | 143,565 |
| 2022-07-25 | $16.61 | $16.98 | $16.56 | $16.85 | $16.85 | 116,211 |
| 2022-07-22 | $16.93 | $17.12 | $16.42 | $16.54 | $16.54 | 176,768 |
| 2022-07-21 | $17.54 | $17.55 | $17.04 | $17.55 | $17.01 | 238,983 |
| 2022-07-20 | $17.71 | $17.76 | $17.06 | $17.40 | $16.86 | 393,377 |
| 2022-07-19 | $17.85 | $18.04 | $17.65 | $17.71 | $17.17 | 241,290 |
| 2022-07-18 | $17.94 | $17.98 | $17.66 | $17.75 | $17.20 | 155,837 |
| 2022-07-15 | $17.88 | $17.90 | $17.42 | $17.53 | $16.99 | 138,451 |
| 2022-07-14 | $17.20 | $17.29 | $16.75 | $17.27 | $16.74 | 69,887 |
| 2022-07-13 | $17.06 | $17.46 | $17.06 | $17.31 | $16.78 | 110,240 |
| 2022-07-12 | $16.59 | $17.29 | $16.59 | $17.16 | $16.63 | 74,110 |
| 2022-07-11 | $17.36 | $17.55 | $16.82 | $17.14 | $16.61 | 121,193 |
| 2022-07-08 | $17.69 | $17.69 | $17.31 | $17.36 | $16.83 | 45,431 |
| 2022-07-07 | $16.90 | $17.55 | $16.90 | $17.39 | $16.86 | 144,139 |
| 2022-07-06 | $16.71 | $16.94 | $16.20 | $16.84 | $16.32 | 97,181 |
| 2022-07-05 | $17.01 | $17.19 | $16.15 | $16.70 | $16.19 | 152,344 |
| 2022-07-01 | $16.80 | $17.28 | $16.51 | $17.25 | $16.72 | 121,619 |
| 2022-06-30 | $16.64 | $17.15 | $16.54 | $16.72 | $16.21 | 140,470 |
| 2022-06-29 | $17.35 | $17.38 | $16.50 | $16.81 | $16.29 | 300,559 |
| 2022-06-28 | $17.33 | $17.66 | $17.00 | $17.27 | $16.74 | 247,642 |
| 2022-06-27 | $16.56 | $17.09 | $16.47 | $17.03 | $16.51 | 307,701 |
| 2022-06-24 | $15.58 | $16.55 | $15.40 | $16.37 | $15.87 | 223,494 |
| 2022-06-23 | $16.23 | $16.23 | $15.26 | $15.54 | $15.06 | 237,960 |
| 2022-06-22 | $15.77 | $16.19 | $15.43 | $16.13 | $15.63 | 155,740 |
| 2022-06-21 | $15.28 | $16.16 | $15.18 | $16.12 | $15.62 | 250,744 |
| 2022-06-17 | $15.50 | $15.85 | $14.90 | $14.97 | $14.51 | 420,128 |
| 2022-06-16 | $16.59 | $16.65 | $15.12 | $15.28 | $14.81 | 540,328 |
| 2022-06-15 | $17.33 | $17.79 | $15.72 | $16.65 | $16.14 | 965,776 |
| 2022-06-14 | $18.01 | $18.08 | $17.20 | $17.33 | $16.80 | 166,611 |
| 2022-06-13 | $19.00 | $19.02 | $17.83 | $17.91 | $17.36 | 372,207 |
| 2022-06-10 | $19.48 | $19.84 | $19.25 | $19.75 | $19.14 | 142,383 |
| 2022-06-09 | $19.65 | $19.87 | $19.49 | $19.80 | $19.19 | 112,418 |
| 2022-06-08 | $19.59 | $19.94 | $19.40 | $19.79 | $19.18 | 146,193 |
| 2022-06-07 | $18.94 | $19.70 | $18.93 | $19.70 | $19.09 | 187,274 |
| 2022-06-06 | $18.82 | $18.96 | $18.61 | $18.89 | $18.31 | 54,996 |
| 2022-06-03 | $18.79 | $18.87 | $18.61 | $18.66 | $18.09 | 144,750 |
| 2022-06-02 | $18.71 | $18.85 | $18.60 | $18.82 | $18.24 | 56,819 |
| 2022-06-01 | $18.48 | $18.74 | $18.25 | $18.71 | $18.13 | 100,483 |
| 2022-05-31 | $18.32 | $18.49 | $18.16 | $18.36 | $17.80 | 112,216 |
| 2022-05-27 | $17.81 | $18.44 | $17.81 | $18.19 | $17.63 | 132,700 |
| 2022-05-26 | $17.75 | $18.17 | $17.75 | $17.91 | $17.36 | 102,121 |
| 2022-05-25 | $17.70 | $18.04 | $17.70 | $17.85 | $17.30 | 107,634 |
| 2022-05-24 | $17.59 | $17.85 | $17.40 | $17.78 | $17.23 | 68,629 |
| 2022-05-23 | $17.50 | $17.72 | $17.46 | $17.59 | $17.05 | 67,468 |
| 2022-05-20 | $17.55 | $17.61 | $17.26 | $17.41 | $16.87 | 46,664 |
| 2022-05-19 | $17.25 | $17.56 | $17.08 | $17.39 | $16.86 | 81,886 |
| 2022-05-18 | $17.99 | $18.13 | $17.38 | $17.55 | $17.01 | 102,123 |
| 2022-05-17 | $18.04 | $18.12 | $17.80 | $17.99 | $17.44 | 64,296 |
| 2022-05-16 | $17.62 | $18.05 | $17.58 | $17.76 | $17.21 | 114,409 |
| 2022-05-13 | $17.18 | $17.61 | $17.17 | $17.60 | $17.06 | 78,049 |
| 2022-05-12 | $17.05 | $17.41 | $16.83 | $17.19 | $16.66 | 182,618 |
| 2022-05-11 | $16.84 | $17.58 | $16.79 | $17.19 | $16.66 | 123,751 |
| 2022-05-10 | $17.20 | $17.29 | $16.66 | $16.73 | $16.22 | 168,280 |
| 2022-05-09 | $17.50 | $17.61 | $16.77 | $16.90 | $16.38 | 303,926 |
| 2022-05-06 | $17.64 | $17.89 | $17.44 | $17.63 | $17.09 | 186,560 |
| 2022-05-05 | $18.15 | $18.15 | $17.17 | $17.53 | $16.99 | 180,475 |
| 2022-05-04 | $17.30 | $18.11 | $17.16 | $18.03 | $17.48 | 179,634 |
| 2022-05-03 | $17.12 | $17.29 | $16.85 | $16.99 | $16.47 | 122,866 |
| 2022-05-02 | $17.58 | $17.64 | $16.86 | $17.18 | $16.65 | 339,602 |
| 2022-04-29 | $18.12 | $18.16 | $17.62 | $17.72 | $17.17 | 91,859 |
| 2022-04-28 | $17.84 | $18.12 | $17.51 | $18.03 | $17.48 | 75,832 |
| 2022-04-27 | $17.25 | $17.92 | $17.25 | $17.70 | $17.16 | 148,692 |
| 2022-04-26 | $18.05 | $18.13 | $17.13 | $17.25 | $16.72 | 370,648 |
| 2022-04-25 | $18.52 | $18.52 | $17.54 | $18.05 | $17.49 | 278,140 |
| 2022-04-22 | $19.03 | $19.17 | $18.33 | $18.70 | $18.12 | 520,479 |
| 2022-04-21 | $19.98 | $20.05 | $19.60 | $19.73 | $18.60 | 467,433 |
| 2022-04-20 | $19.74 | $19.94 | $19.37 | $19.86 | $18.72 | 185,984 |
| 2022-04-19 | $19.99 | $20.00 | $19.31 | $19.57 | $18.45 | 305,005 |
| 2022-04-18 | $19.78 | $20.14 | $19.55 | $19.98 | $18.84 | 457,220 |
| 2022-04-14 | $19.30 | $19.80 | $19.20 | $19.55 | $18.43 | 129,497 |
| 2022-04-13 | $19.36 | $19.39 | $19.25 | $19.31 | $18.20 | 144,100 |
| 2022-04-12 | $18.93 | $19.32 | $18.91 | $19.17 | $18.07 | 209,350 |
| 2022-04-11 | $18.97 | $19.06 | $18.75 | $18.84 | $17.76 | 94,038 |
| 2022-04-08 | $18.82 | $19.28 | $18.71 | $19.10 | $18.01 | 150,010 |
| 2022-04-07 | $18.57 | $18.98 | $18.40 | $18.90 | $17.82 | 133,382 |
| 2022-04-06 | $18.38 | $18.76 | $18.36 | $18.55 | $17.49 | 99,896 |
| 2022-04-05 | $18.86 | $19.05 | $18.29 | $18.30 | $17.25 | 141,660 |
| 2022-04-04 | $18.24 | $18.91 | $18.14 | $18.89 | $17.81 | 247,927 |
| 2022-04-01 | $17.74 | $18.25 | $17.52 | $18.19 | $17.15 | 155,524 |
| 2022-03-31 | $17.69 | $17.82 | $17.60 | $17.61 | $16.60 | 159,655 |
| 2022-03-30 | $17.90 | $17.95 | $17.64 | $17.74 | $16.72 | 155,014 |
| 2022-03-29 | $17.63 | $17.77 | $17.14 | $17.72 | $16.71 | 381,262 |
| 2022-03-28 | $18.10 | $18.49 | $17.62 | $17.75 | $16.73 | 496,818 |
| 2022-03-25 | $17.69 | $18.19 | $17.53 | $18.18 | $17.14 | 450,817 |
| 2022-03-24 | $17.63 | $17.71 | $17.52 | $17.62 | $16.61 | 96,118 |
| 2022-03-23 | $17.84 | $18.03 | $17.55 | $17.57 | $16.56 | 107,385 |
| 2022-03-22 | $17.88 | $17.99 | $17.70 | $17.83 | $16.81 | 84,770 |
| 2022-03-21 | $17.73 | $18.06 | $17.73 | $17.88 | $16.86 | 123,471 |
| 2022-03-18 | $17.60 | $17.79 | $17.60 | $17.66 | $16.65 | 131,436 |
| 2022-03-17 | $17.55 | $17.80 | $17.55 | $17.65 | $16.64 | 138,004 |
| 2022-03-16 | $17.36 | $17.56 | $17.31 | $17.50 | $16.50 | 96,486 |
| 2022-03-15 | $17.00 | $17.44 | $16.91 | $17.28 | $16.29 | 225,529 |
| 2022-03-14 | $17.44 | $17.54 | $16.95 | $17.33 | $16.34 | 339,280 |
| 2022-03-11 | $17.79 | $18.06 | $17.73 | $17.84 | $16.82 | 126,378 |
| 2022-03-10 | $18.08 | $18.10 | $17.67 | $17.75 | $16.73 | 593,267 |
| 2022-03-09 | $17.99 | $18.10 | $17.75 | $18.00 | $16.97 | 169,498 |
| 2022-03-08 | $17.99 | $18.10 | $17.72 | $17.98 | $16.95 | 256,486 |
| 2022-03-07 | $17.97 | $18.14 | $17.76 | $17.88 | $16.86 | 191,923 |
| 2022-03-04 | $17.63 | $18.03 | $17.63 | $17.95 | $16.92 | 252,114 |
| 2022-03-03 | $17.75 | $17.77 | $17.53 | $17.75 | $16.73 | 109,964 |
| 2022-03-02 | $17.70 | $17.89 | $17.66 | $17.78 | $16.76 | 310,060 |
| 2022-03-01 | $17.54 | $17.70 | $17.25 | $17.52 | $16.52 | 339,732 |
| 2022-02-28 | $17.04 | $17.53 | $17.02 | $17.53 | $16.53 | 552,303 |
| 2022-02-25 | $16.96 | $17.35 | $16.80 | $17.35 | $16.36 | 482,775 |
| 2022-02-24 | $17.20 | $17.20 | $16.42 | $16.76 | $15.80 | 468,726 |
| 2022-02-23 | $17.14 | $17.21 | $16.81 | $17.11 | $16.13 | 176,356 |
| 2022-02-22 | $17.24 | $17.24 | $16.77 | $17.04 | $16.06 | 223,394 |
| 2022-02-18 | $16.98 | $17.30 | $16.94 | $17.26 | $16.27 | 246,019 |
| 2022-02-17 | $16.89 | $17.01 | $16.67 | $16.98 | $16.01 | 120,527 |
| 2022-02-16 | $16.50 | $17.09 | $16.50 | $16.90 | $15.93 | 158,119 |
| 2022-02-15 | $16.09 | $16.58 | $16.00 | $16.53 | $15.58 | 98,834 |
| 2022-02-14 | $16.50 | $16.56 | $16.08 | $16.20 | $15.27 | 139,277 |
| 2022-02-11 | $16.42 | $16.57 | $16.32 | $16.47 | $15.53 | 121,084 |
| 2022-02-10 | $16.60 | $16.64 | $16.25 | $16.31 | $15.38 | 100,167 |
| 2022-02-09 | $16.42 | $16.64 | $16.39 | $16.62 | $15.67 | 78,103 |
| 2022-02-08 | $16.57 | $16.59 | $16.23 | $16.39 | $15.45 | 89,736 |
| 2022-02-07 | $16.21 | $16.58 | $16.17 | $16.42 | $15.48 | 166,925 |
| 2022-02-04 | $16.17 | $16.53 | $16.14 | $16.34 | $15.40 | 246,349 |
| 2022-02-03 | $15.66 | $16.13 | $15.66 | $16.11 | $15.19 | 180,388 |
| 2022-02-02 | $15.65 | $15.77 | $15.55 | $15.71 | $14.81 | 140,443 |
| 2022-02-01 | $15.70 | $15.97 | $15.62 | $15.62 | $14.73 | 159,387 |
| 2022-01-31 | $15.71 | $15.95 | $15.60 | $15.75 | $14.85 | 140,956 |
| 2022-01-28 | $15.84 | $15.95 | $15.71 | $15.85 | $14.94 | 67,228 |
| 2022-01-27 | $15.92 | $16.20 | $15.70 | $15.83 | $14.92 | 134,326 |
| 2022-01-26 | $16.11 | $16.37 | $15.79 | $15.91 | $15.00 | 131,920 |
| 2022-01-25 | $15.48 | $16.21 | $15.36 | $16.10 | $15.18 | 180,030 |
| 2022-01-24 | $15.34 | $15.89 | $15.09 | $15.74 | $14.84 | 468,107 |
| 2022-01-21 | $16.07 | $16.37 | $15.76 | $16.10 | $15.18 | 364,209 |
| 2022-01-20 | $17.49 | $17.49 | $16.77 | $16.80 | $15.34 | 469,213 |
| 2022-01-19 | $17.51 | $17.62 | $17.25 | $17.27 | $15.77 | 327,461 |
| 2022-01-18 | $17.55 | $17.69 | $17.44 | $17.59 | $16.06 | 419,625 |
| 2022-01-14 | $17.36 | $17.65 | $17.36 | $17.53 | $16.00 | 312,174 |
| 2022-01-13 | $17.27 | $17.65 | $17.20 | $17.36 | $15.85 | 322,116 |
| 2022-01-12 | $17.50 | $17.64 | $17.40 | $17.49 | $15.97 | 206,017 |
| 2022-01-11 | $17.08 | $17.48 | $17.07 | $17.43 | $15.91 | 239,456 |
| 2022-01-10 | $17.24 | $17.38 | $17.15 | $17.27 | $15.77 | 182,005 |
| 2022-01-07 | $17.01 | $17.36 | $16.91 | $17.32 | $15.81 | 199,513 |
| 2022-01-06 | $17.00 | $17.20 | $16.78 | $17.01 | $15.53 | 153,728 |
| 2022-01-05 | $17.24 | $17.34 | $16.75 | $16.80 | $15.34 | 190,524 |
| 2022-01-04 | $17.15 | $17.39 | $17.00 | $17.03 | $15.55 | 139,592 |
| 2022-01-03 | $17.17 | $17.48 | $16.77 | $16.99 | $15.51 | 427,445 |
| 2021-12-31 | $16.98 | $17.50 | $16.86 | $17.45 | $15.93 | 584,495 |
| 2021-12-30 | $16.56 | $17.10 | $16.53 | $16.97 | $15.49 | 416,987 |
| 2021-12-29 | $16.00 | $16.58 | $16.00 | $16.52 | $15.08 | 292,711 |
| 2021-12-28 | $15.81 | $16.12 | $15.81 | $16.11 | $14.71 | 252,307 |
| 2021-12-27 | $15.46 | $15.84 | $15.33 | $15.81 | $14.43 | 178,998 |
| 2021-12-23 | $15.10 | $15.60 | $15.10 | $15.50 | $14.15 | 142,364 |
| 2021-12-22 | $14.92 | $15.05 | $14.80 | $14.98 | $13.68 | 97,355 |
| 2021-12-21 | $14.88 | $15.00 | $14.81 | $14.92 | $13.62 | 110,320 |
| 2021-12-20 | $14.53 | $14.86 | $14.21 | $14.79 | $13.50 | 225,164 |
| 2021-12-17 | $14.75 | $14.99 | $14.61 | $14.67 | $13.39 | 138,229 |
| 2021-12-16 | $15.20 | $15.23 | $14.78 | $14.88 | $13.59 | 229,387 |
| 2021-12-15 | $14.88 | $15.12 | $14.54 | $15.07 | $13.76 | 212,391 |
| 2021-12-14 | $14.82 | $15.17 | $14.76 | $14.81 | $13.52 | 94,684 |
| 2021-12-13 | $15.35 | $15.35 | $14.71 | $14.90 | $13.60 | 357,197 |
| 2021-12-10 | $15.54 | $15.68 | $15.32 | $15.38 | $14.04 | 65,629 |
| 2021-12-09 | $15.29 | $15.54 | $15.15 | $15.46 | $14.11 | 106,131 |
| 2021-12-08 | $15.22 | $15.43 | $15.11 | $15.29 | $13.96 | 125,206 |
| 2021-12-07 | $15.07 | $15.33 | $14.99 | $15.09 | $13.78 | 151,565 |
| 2021-12-06 | $15.10 | $15.42 | $14.85 | $14.85 | $13.56 | 355,124 |
| 2021-12-03 | $15.20 | $15.24 | $14.69 | $14.96 | $13.66 | 166,512 |
| 2021-12-02 | $14.58 | $15.34 | $14.58 | $15.05 | $13.74 | 237,130 |
| 2021-12-01 | $14.81 | $15.13 | $14.57 | $14.58 | $13.31 | 165,453 |
| 2021-11-30 | $14.99 | $15.23 | $14.54 | $14.69 | $13.41 | 438,829 |
| 2021-11-29 | $15.36 | $15.40 | $15.00 | $15.01 | $13.70 | 242,438 |
| 2021-11-26 | $15.18 | $15.47 | $14.98 | $15.38 | $14.04 | 138,251 |
| 2021-11-24 | $15.58 | $15.69 | $15.47 | $15.59 | $14.23 | 95,498 |
| 2021-11-23 | $15.36 | $15.69 | $15.34 | $15.54 | $14.19 | 149,090 |
| 2021-11-22 | $15.04 | $15.39 | $15.04 | $15.24 | $13.91 | 163,479 |
| 2021-11-19 | $15.14 | $15.38 | $15.05 | $15.09 | $13.78 | 262,638 |
| 2021-11-18 | $15.00 | $15.37 | $14.97 | $15.31 | $13.98 | 296,660 |
| 2021-11-17 | $15.10 | $15.18 | $14.65 | $15.11 | $13.80 | 558,612 |
| 2021-11-16 | $15.10 | $15.27 | $15.02 | $15.11 | $13.80 | 336,741 |
| 2021-11-15 | $15.50 | $15.61 | $14.78 | $15.45 | $14.11 | 1,106,224 |
| 2021-11-12 | $15.86 | $15.94 | $15.71 | $15.80 | $14.43 | 128,009 |
| 2021-11-11 | $15.93 | $15.93 | $15.74 | $15.85 | $14.47 | 79,916 |
| 2021-11-10 | $15.99 | $16.00 | $15.75 | $15.79 | $14.42 | 112,271 |
| 2021-11-09 | $15.85 | $16.12 | $15.66 | $16.06 | $14.66 | 266,831 |
| 2021-11-08 | $16.15 | $16.35 | $15.98 | $16.08 | $14.68 | 217,972 |
| 2021-11-05 | $16.18 | $16.35 | $16.00 | $16.12 | $14.72 | 312,803 |
| 2021-11-04 | $16.11 | $16.18 | $15.70 | $16.03 | $14.64 | 225,101 |
| 2021-11-03 | $16.63 | $16.69 | $16.00 | $16.02 | $14.63 | 317,594 |
| 2021-11-02 | $15.89 | $16.52 | $15.78 | $16.52 | $15.08 | 349,030 |
| 2021-11-01 | $15.97 | $16.42 | $15.97 | $16.20 | $14.79 | 287,325 |
| 2021-10-29 | $16.32 | $16.32 | $15.89 | $15.89 | $14.51 | 273,504 |
| 2021-10-28 | $16.00 | $16.35 | $15.68 | $16.34 | $14.92 | 219,412 |
| 2021-10-27 | $16.22 | $16.30 | $15.63 | $15.91 | $14.53 | 391,789 |
| 2021-10-26 | $16.60 | $16.69 | $16.21 | $16.24 | $14.83 | 401,313 |
| 2021-10-25 | $16.81 | $16.98 | $16.57 | $16.59 | $15.15 | 221,032 |
| 2021-10-22 | $17.00 | $17.06 | $16.47 | $16.95 | $15.48 | 357,356 |
| 2021-10-21 | $17.79 | $17.80 | $17.36 | $17.55 | $15.54 | 629,301 |
| 2021-10-20 | $17.66 | $17.79 | $17.58 | $17.74 | $15.71 | 878,788 |
| 2021-10-19 | $17.82 | $17.83 | $17.60 | $17.64 | $15.62 | 376,125 |
| 2021-10-18 | $17.78 | $17.82 | $17.50 | $17.67 | $15.65 | 486,421 |
| 2021-10-15 | $17.50 | $17.80 | $17.41 | $17.53 | $15.52 | 401,908 |
| 2021-10-14 | $17.33 | $17.40 | $17.13 | $17.35 | $15.36 | 147,187 |
| 2021-10-13 | $17.10 | $17.30 | $16.90 | $17.24 | $15.27 | 139,001 |
| 2021-10-12 | $17.22 | $17.38 | $17.15 | $17.18 | $15.21 | 95,138 |
| 2021-10-11 | $17.15 | $17.30 | $17.03 | $17.24 | $15.27 | 297,406 |
| 2021-10-08 | $16.83 | $17.06 | $16.83 | $16.94 | $15.00 | 162,514 |
| 2021-10-07 | $16.85 | $16.92 | $16.75 | $16.78 | $14.86 | 155,002 |
| 2021-10-06 | $16.50 | $16.94 | $16.27 | $16.75 | $14.83 | 182,916 |
| 2021-10-05 | $16.70 | $16.94 | $16.65 | $16.78 | $14.86 | 287,948 |
| 2021-10-04 | $16.68 | $16.78 | $16.53 | $16.69 | $14.78 | 183,219 |
| 2021-10-01 | $16.58 | $16.70 | $16.39 | $16.53 | $14.64 | 141,138 |
| 2021-09-30 | $16.19 | $16.57 | $16.04 | $16.57 | $14.67 | 209,122 |
| 2021-09-29 | $16.25 | $16.32 | $16.15 | $16.19 | $14.34 | 82,406 |
| 2021-09-28 | $16.10 | $16.32 | $16.09 | $16.20 | $14.35 | 160,548 |
| 2021-09-27 | $15.81 | $16.20 | $15.81 | $16.10 | $14.26 | 163,607 |
| 2021-09-24 | $15.85 | $16.00 | $15.77 | $15.78 | $13.97 | 79,322 |
| 2021-09-23 | $15.84 | $16.12 | $15.63 | $15.97 | $14.14 | 134,717 |
| 2021-09-22 | $15.58 | $15.89 | $15.46 | $15.57 | $13.79 | 120,567 |
| 2021-09-21 | $15.31 | $15.49 | $15.20 | $15.46 | $13.69 | 89,130 |
| 2021-09-20 | $15.32 | $15.32 | $15.04 | $15.10 | $13.37 | 196,456 |
| 2021-09-17 | $15.64 | $15.80 | $15.51 | $15.55 | $13.77 | 125,720 |
| 2021-09-16 | $15.57 | $15.81 | $15.51 | $15.72 | $13.92 | 101,031 |
| 2021-09-15 | $15.45 | $15.57 | $15.38 | $15.56 | $13.78 | 120,330 |
| 2021-09-14 | $15.45 | $15.45 | $15.28 | $15.34 | $13.58 | 98,966 |
| 2021-09-13 | $15.40 | $15.45 | $15.30 | $15.33 | $13.58 | 112,674 |
| 2021-09-10 | $15.37 | $15.43 | $15.25 | $15.30 | $13.55 | 69,844 |
| 2021-09-09 | $15.15 | $15.48 | $14.95 | $15.24 | $13.50 | 122,091 |
| 2021-09-08 | $15.17 | $15.45 | $15.08 | $15.13 | $13.40 | 117,387 |
| 2021-09-07 | $15.30 | $15.41 | $15.17 | $15.17 | $13.43 | 77,740 |
| 2021-09-03 | $15.49 | $15.55 | $15.25 | $15.32 | $13.57 | 63,306 |
| 2021-09-02 | $15.26 | $15.53 | $15.21 | $15.49 | $13.72 | 89,783 |
| 2021-09-01 | $15.29 | $15.30 | $15.12 | $15.20 | $13.46 | 105,787 |
| 2021-08-31 | $15.01 | $15.23 | $15.00 | $15.16 | $13.43 | 112,360 |
| 2021-08-30 | $15.15 | $15.16 | $15.00 | $15.01 | $13.29 | 92,523 |
| 2021-08-27 | $14.90 | $15.25 | $14.89 | $15.10 | $13.37 | 153,601 |
| 2021-08-26 | $15.20 | $15.20 | $14.81 | $14.81 | $13.12 | 115,981 |
| 2021-08-25 | $15.00 | $15.19 | $14.91 | $15.10 | $13.37 | 92,989 |
| 2021-08-24 | $14.96 | $15.04 | $14.80 | $14.87 | $13.17 | 133,869 |
| 2021-08-23 | $14.60 | $14.97 | $14.60 | $14.67 | $12.99 | 200,961 |
| 2021-08-20 | $14.31 | $14.65 | $14.06 | $14.51 | $12.85 | 319,784 |
| 2021-08-19 | $14.75 | $14.77 | $14.20 | $14.65 | $12.97 | 677,817 |
| 2021-08-18 | $15.20 | $15.26 | $14.83 | $14.83 | $13.13 | 251,413 |
| 2021-08-17 | $15.12 | $15.30 | $15.12 | $15.15 | $13.42 | 133,845 |
| 2021-08-16 | $15.41 | $15.46 | $15.15 | $15.26 | $13.51 | 80,882 |
| 2021-08-13 | $15.43 | $15.60 | $15.36 | $15.40 | $13.64 | 134,235 |
| 2021-08-12 | $15.60 | $15.64 | $15.40 | $15.50 | $13.73 | 115,179 |
| 2021-08-11 | $15.81 | $15.90 | $15.59 | $15.67 | $13.88 | 124,011 |
| 2021-08-10 | $15.64 | $15.80 | $15.62 | $15.70 | $13.90 | 101,783 |
| 2021-08-09 | $15.83 | $15.83 | $15.50 | $15.64 | $13.85 | 160,206 |
| 2021-08-06 | $15.87 | $16.08 | $15.70 | $15.84 | $14.03 | 297,016 |
| 2021-08-05 | $15.36 | $15.93 | $15.36 | $15.69 | $13.89 | 225,138 |
| 2021-08-04 | $15.45 | $15.85 | $15.21 | $15.49 | $13.72 | 198,435 |
| 2021-08-03 | $15.32 | $15.40 | $15.09 | $15.36 | $13.60 | 231,964 |
| 2021-08-02 | $15.15 | $15.63 | $15.15 | $15.41 | $13.65 | 265,508 |
| 2021-07-30 | $15.50 | $15.50 | $15.26 | $15.27 | $13.52 | 276,649 |
| 2021-07-29 | $15.54 | $15.58 | $15.32 | $15.50 | $13.73 | 233,432 |
| 2021-07-28 | $15.51 | $15.60 | $15.25 | $15.40 | $13.64 | 170,574 |
| 2021-07-27 | $15.85 | $15.85 | $15.42 | $15.46 | $13.69 | 271,787 |
| 2021-07-26 | $15.79 | $16.19 | $15.79 | $15.98 | $14.15 | 142,806 |
| 2021-07-23 | $16.12 | $16.27 | $15.68 | $15.82 | $14.01 | 447,430 |
| 2021-07-22 | $17.00 | $17.01 | $16.47 | $16.74 | $14.35 | 633,145 |
| 2021-07-21 | $16.86 | $17.23 | $16.73 | $16.80 | $14.40 | 753,112 |
| 2021-07-20 | $16.84 | $16.84 | $16.53 | $16.65 | $14.27 | 501,615 |
| 2021-07-19 | $16.45 | $16.65 | $16.03 | $16.58 | $14.21 | 426,840 |
| 2021-07-16 | $16.63 | $16.90 | $16.41 | $16.53 | $14.17 | 244,401 |
| 2021-07-15 | $16.79 | $16.85 | $16.43 | $16.60 | $14.23 | 248,342 |
| 2021-07-14 | $16.75 | $16.82 | $16.60 | $16.81 | $14.41 | 177,233 |
| 2021-07-13 | $16.82 | $16.93 | $16.60 | $16.63 | $14.25 | 254,604 |
| 2021-07-12 | $16.80 | $16.94 | $16.69 | $16.78 | $14.38 | 196,449 |
| 2021-07-09 | $16.53 | $16.86 | $16.53 | $16.80 | $14.40 | 145,083 |
| 2021-07-08 | $16.48 | $16.60 | $16.35 | $16.51 | $14.15 | 274,248 |
| 2021-07-07 | $16.60 | $16.74 | $16.42 | $16.49 | $14.13 | 132,984 |
| 2021-07-06 | $16.76 | $16.78 | $16.32 | $16.59 | $14.22 | 192,515 |
| 2021-07-02 | $16.78 | $16.78 | $16.65 | $16.75 | $14.36 | 110,267 |
| 2021-07-01 | $16.68 | $16.79 | $16.53 | $16.72 | $14.33 | 110,725 |
| 2021-06-30 | $16.45 | $16.67 | $16.25 | $16.48 | $14.13 | 101,846 |
| 2021-06-29 | $16.18 | $16.49 | $16.18 | $16.39 | $14.05 | 113,878 |
| 2021-06-28 | $16.45 | $16.49 | $15.95 | $16.18 | $13.87 | 191,460 |
| 2021-06-25 | $16.40 | $16.66 | $16.33 | $16.38 | $14.04 | 235,033 |
| 2021-06-24 | $16.45 | $16.50 | $16.33 | $16.43 | $14.08 | 167,771 |
| 2021-06-23 | $16.55 | $16.69 | $16.40 | $16.40 | $14.06 | 126,684 |
| 2021-06-22 | $16.56 | $16.74 | $16.37 | $16.50 | $14.14 | 236,554 |
| 2021-06-21 | $16.13 | $16.52 | $16.13 | $16.51 | $14.15 | 243,829 |
| 2021-06-18 | $16.09 | $16.37 | $15.91 | $15.99 | $13.71 | 192,818 |
| 2021-06-17 | $16.32 | $16.40 | $15.76 | $16.04 | $13.75 | 254,321 |
| 2021-06-16 | $16.18 | $16.39 | $16.08 | $16.22 | $13.90 | 160,166 |
| 2021-06-15 | $16.03 | $16.20 | $15.83 | $16.15 | $13.84 | 341,276 |
| 2021-06-14 | $15.76 | $16.09 | $15.75 | $15.94 | $13.66 | 175,299 |
| 2021-06-11 | $15.89 | $15.92 | $15.75 | $15.76 | $13.51 | 160,375 |
| 2021-06-10 | $15.94 | $15.96 | $15.71 | $15.73 | $13.48 | 161,732 |
| 2021-06-09 | $15.88 | $15.99 | $15.75 | $15.78 | $13.53 | 191,171 |
| 2021-06-08 | $15.94 | $15.95 | $15.75 | $15.88 | $13.61 | 142,675 |
| 2021-06-07 | $15.78 | $15.94 | $15.70 | $15.87 | $13.60 | 203,369 |
| 2021-06-04 | $15.59 | $15.74 | $15.46 | $15.63 | $13.40 | 140,383 |
| 2021-06-03 | $15.45 | $15.94 | $15.37 | $15.59 | $13.36 | 290,286 |
| 2021-06-02 | $16.00 | $16.07 | $15.44 | $15.44 | $13.23 | 541,991 |
| 2021-06-01 | $15.79 | $16.00 | $15.64 | $16.00 | $13.71 | 292,446 |
| 2021-05-28 | $15.60 | $15.64 | $15.36 | $15.43 | $13.23 | 139,792 |
| 2021-05-27 | $15.54 | $15.75 | $15.54 | $15.58 | $13.35 | 86,162 |
| 2021-05-26 | $15.38 | $15.62 | $15.35 | $15.55 | $13.33 | 157,144 |
| 2021-05-25 | $15.66 | $15.72 | $15.28 | $15.29 | $13.11 | 227,661 |
| 2021-05-24 | $15.94 | $15.94 | $15.54 | $15.60 | $13.37 | 228,400 |
| 2021-05-21 | $15.89 | $15.93 | $15.70 | $15.79 | $13.53 | 145,506 |
| 2021-05-20 | $15.49 | $15.77 | $15.18 | $15.70 | $13.46 | 231,881 |
| 2021-05-19 | $15.22 | $15.54 | $15.10 | $15.36 | $13.17 | 210,424 |
| 2021-05-18 | $15.70 | $15.90 | $15.48 | $15.52 | $13.30 | 201,116 |
| 2021-05-17 | $15.13 | $15.75 | $15.11 | $15.75 | $13.50 | 358,467 |
| 2021-05-14 | $15.00 | $15.43 | $14.97 | $15.21 | $13.04 | 418,490 |
| 2021-05-13 | $14.89 | $15.00 | $14.65 | $14.93 | $12.80 | 256,641 |
| 2021-05-12 | $15.23 | $15.45 | $14.73 | $14.73 | $12.63 | 458,055 |
| 2021-05-11 | $14.80 | $15.26 | $14.65 | $15.20 | $13.03 | 392,362 |
| 2021-05-10 | $15.54 | $15.70 | $15.00 | $15.01 | $12.87 | 319,211 |
| 2021-05-07 | $15.27 | $15.50 | $15.05 | $15.38 | $13.18 | 230,331 |
| 2021-05-06 | $14.88 | $15.21 | $14.75 | $15.21 | $13.04 | 152,539 |
| 2021-05-05 | $15.06 | $15.07 | $14.75 | $14.86 | $12.74 | 184,479 |
| 2021-05-04 | $15.07 | $15.27 | $15.03 | $15.12 | $12.96 | 138,163 |
| 2021-05-03 | $14.76 | $15.34 | $14.76 | $15.23 | $13.05 | 265,358 |
| 2021-04-30 | $15.06 | $15.15 | $14.60 | $14.65 | $12.56 | 337,576 |
| 2021-04-29 | $15.41 | $15.41 | $15.15 | $15.20 | $13.03 | 227,116 |
| 2021-04-28 | $15.05 | $15.35 | $15.05 | $15.20 | $13.03 | 289,823 |
| 2021-04-27 | $15.16 | $15.25 | $14.89 | $15.10 | $12.94 | 260,499 |
| 2021-04-26 | $15.13 | $15.50 | $15.13 | $15.25 | $13.07 | 431,445 |
| 2021-04-23 | $15.55 | $15.62 | $15.04 | $15.22 | $13.05 | 504,211 |
| 2021-04-22 | $16.06 | $16.20 | $15.81 | $16.09 | $13.33 | 654,368 |
| 2021-04-21 | $16.00 | $16.10 | $15.82 | $16.04 | $13.29 | 418,230 |
| 2021-04-20 | $16.02 | $16.15 | $15.61 | $15.95 | $13.22 | 344,146 |
| 2021-04-19 | $16.26 | $16.31 | $15.71 | $15.77 | $13.07 | 530,512 |
| 2021-04-16 | $15.73 | $16.28 | $15.73 | $16.01 | $13.26 | 363,929 |
| 2021-04-15 | $15.82 | $15.88 | $15.35 | $15.87 | $13.15 | 319,389 |
| 2021-04-14 | $15.20 | $15.69 | $15.20 | $15.27 | $12.65 | 171,099 |
| 2021-04-13 | $15.10 | $15.34 | $15.00 | $15.20 | $12.59 | 133,966 |
| 2021-04-12 | $15.37 | $15.49 | $15.06 | $15.25 | $12.64 | 197,023 |
| 2021-04-09 | $15.46 | $15.59 | $15.29 | $15.50 | $12.84 | 224,978 |
| 2021-04-08 | $15.34 | $15.46 | $15.04 | $15.39 | $12.75 | 148,631 |
| 2021-04-07 | $15.00 | $15.38 | $15.00 | $15.33 | $12.70 | 113,310 |
| 2021-04-06 | $14.80 | $15.20 | $14.80 | $15.14 | $12.54 | 172,388 |
| 2021-04-05 | $14.19 | $15.15 | $13.84 | $14.72 | $12.20 | 637,345 |
| 2021-04-01 | $15.28 | $16.50 | $14.11 | $14.32 | $11.86 | 1,575,374 |
| 2021-03-31 | $15.35 | $15.48 | $15.20 | $15.31 | $12.68 | 127,227 |
| 2021-03-30 | $15.26 | $15.40 | $15.21 | $15.27 | $12.65 | 44,420 |
| 2021-03-29 | $15.30 | $15.39 | $15.05 | $15.29 | $12.67 | 85,782 |
| 2021-03-26 | $15.27 | $15.57 | $15.07 | $15.20 | $12.59 | 143,561 |
| 2021-03-25 | $15.08 | $15.37 | $14.70 | $15.37 | $12.73 | 178,044 |
| 2021-03-24 | $14.85 | $15.21 | $14.85 | $14.99 | $12.42 | 108,207 |
| 2021-03-23 | $14.94 | $15.07 | $14.50 | $14.63 | $12.12 | 202,148 |
| 2021-03-22 | $15.19 | $15.26 | $14.87 | $15.22 | $12.61 | 193,887 |
| 2021-03-19 | $14.97 | $15.41 | $14.75 | $15.09 | $12.50 | 186,426 |
| 2021-03-18 | $15.43 | $15.47 | $14.82 | $14.88 | $12.33 | 206,010 |
| 2021-03-17 | $15.21 | $15.62 | $15.18 | $15.34 | $12.71 | 99,218 |
| 2021-03-16 | $15.73 | $15.73 | $14.87 | $15.28 | $12.66 | 362,900 |
| 2021-03-15 | $15.54 | $15.97 | $15.50 | $15.76 | $13.06 | 304,632 |
| 2021-03-12 | $15.35 | $15.80 | $15.24 | $15.69 | $13.00 | 248,686 |
| 2021-03-11 | $15.18 | $15.72 | $15.01 | $15.39 | $12.75 | 243,564 |
| 2021-03-10 | $14.63 | $15.15 | $14.59 | $15.09 | $12.50 | 286,349 |
| 2021-03-09 | $14.59 | $14.84 | $14.35 | $14.44 | $11.96 | 201,970 |
| 2021-03-08 | $14.66 | $14.76 | $14.37 | $14.47 | $11.99 | 181,866 |
| 2021-03-05 | $14.44 | $14.79 | $14.07 | $14.55 | $12.06 | 298,905 |
| 2021-03-04 | $14.25 | $14.73 | $14.17 | $14.30 | $11.85 | 213,524 |
| 2021-03-03 | $14.19 | $14.66 | $14.19 | $14.30 | $11.85 | 196,969 |
| 2021-03-02 | $14.20 | $14.33 | $13.85 | $14.14 | $11.72 | 357,969 |
| 2021-03-01 | $14.56 | $14.68 | $14.00 | $14.01 | $11.61 | 386,676 |
| 2021-02-26 | $14.50 | $14.97 | $13.98 | $13.98 | $11.58 | 1,305,723 |
| 2021-02-25 | $15.10 | $15.14 | $14.51 | $14.54 | $12.05 | 464,526 |
| 2021-02-24 | $14.45 | $15.15 | $14.45 | $14.94 | $12.38 | 617,643 |
| 2021-02-23 | $14.40 | $14.66 | $14.03 | $14.35 | $11.89 | 173,528 |
| 2021-02-22 | $14.17 | $14.98 | $14.17 | $14.49 | $12.01 | 260,630 |
| 2021-02-19 | $14.18 | $14.43 | $14.07 | $14.16 | $11.73 | 169,146 |
| 2021-02-18 | $14.45 | $14.53 | $13.94 | $14.21 | $11.77 | 334,906 |
| 2021-02-17 | $14.61 | $14.62 | $13.85 | $14.45 | $11.97 | 422,979 |
| 2021-02-16 | $15.00 | $15.40 | $14.70 | $15.03 | $12.45 | 232,423 |
| 2021-02-12 | $14.60 | $15.19 | $14.60 | $15.07 | $12.49 | 147,909 |
| 2021-02-11 | $14.76 | $14.94 | $14.50 | $14.77 | $12.24 | 183,882 |
| 2021-02-10 | $14.77 | $15.30 | $14.50 | $15.01 | $12.44 | 132,786 |
| 2021-02-09 | $14.75 | $14.88 | $14.47 | $14.77 | $12.24 | 149,554 |
| 2021-02-08 | $15.00 | $15.23 | $14.76 | $14.78 | $12.25 | 153,125 |
| 2021-02-05 | $14.35 | $14.95 | $14.24 | $14.95 | $12.39 | 298,427 |
| 2021-02-04 | $13.84 | $14.20 | $13.61 | $14.16 | $11.73 | 175,318 |
| 2021-02-03 | $13.84 | $13.99 | $13.50 | $13.76 | $11.40 | 117,317 |
| 2021-02-02 | $13.75 | $14.00 | $13.61 | $13.69 | $11.34 | 140,608 |
| 2021-02-01 | $13.29 | $13.73 | $13.23 | $13.59 | $11.26 | 116,742 |
| 2021-01-29 | $13.15 | $13.42 | $13.10 | $13.28 | $11.00 | 152,452 |
| 2021-01-28 | $13.01 | $13.40 | $12.95 | $13.17 | $10.91 | 198,564 |
| 2021-01-27 | $13.30 | $13.49 | $12.75 | $12.93 | $10.71 | 378,857 |
| 2021-01-26 | $13.79 | $14.14 | $13.42 | $13.48 | $11.17 | 236,256 |
| 2021-01-25 | $15.05 | $15.14 | $13.24 | $13.92 | $11.53 | 887,012 |
| 2021-01-22 | $15.43 | $15.59 | $15.13 | $15.30 | $12.68 | 292,165 |
| 2021-01-21 | $16.21 | $16.38 | $15.67 | $16.15 | $12.94 | 636,973 |
| 2021-01-20 | $16.43 | $16.45 | $15.90 | $16.15 | $12.94 | 505,480 |
| 2021-01-19 | $15.97 | $16.45 | $15.80 | $16.25 | $13.02 | 498,194 |
| 2021-01-15 | $15.33 | $15.75 | $15.15 | $15.73 | $12.60 | 412,796 |
| 2021-01-14 | $15.10 | $15.38 | $15.10 | $15.35 | $12.30 | 305,925 |
| 2021-01-13 | $14.99 | $15.38 | $14.76 | $15.09 | $12.09 | 187,364 |
| 2021-01-12 | $14.69 | $15.20 | $14.64 | $14.89 | $11.93 | 307,922 |
| 2021-01-11 | $13.70 | $14.68 | $13.70 | $14.64 | $11.73 | 221,635 |
| 2021-01-08 | $14.02 | $14.07 | $13.77 | $13.98 | $11.20 | 123,271 |
| 2021-01-07 | $13.97 | $14.20 | $13.72 | $13.98 | $11.20 | 153,343 |
| 2021-01-06 | $13.51 | $14.08 | $13.51 | $13.86 | $11.10 | 261,074 |
| 2021-01-05 | $13.25 | $13.87 | $13.25 | $13.49 | $10.81 | 274,800 |
| 2021-01-04 | $13.69 | $13.70 | $13.18 | $13.25 | $10.61 | 203,280 |
| 2020-12-31 | $12.54 | $13.65 | $12.50 | $13.60 | $10.89 | 286,455 |
| 2020-12-30 | $12.58 | $12.75 | $12.49 | $12.56 | $10.06 | 77,963 |
| 2020-12-29 | $12.78 | $12.79 | $12.40 | $12.50 | $10.01 | 119,359 |
| 2020-12-28 | $12.82 | $12.87 | $12.59 | $12.65 | $10.13 | 239,532 |
| 2020-12-24 | $13.04 | $13.04 | $12.71 | $12.79 | $10.25 | 67,040 |
| 2020-12-23 | $12.82 | $13.15 | $12.82 | $12.97 | $10.39 | 79,459 |
| 2020-12-22 | $12.74 | $12.96 | $12.54 | $12.77 | $10.23 | 186,718 |
| 2020-12-21 | $12.60 | $12.98 | $12.50 | $12.68 | $10.16 | 170,976 |
| 2020-12-18 | $13.00 | $13.09 | $12.70 | $13.02 | $10.43 | 253,749 |
| 2020-12-17 | $12.48 | $12.65 | $12.24 | $12.60 | $10.09 | 112,453 |
| 2020-12-16 | $12.62 | $12.69 | $12.43 | $12.46 | $9.98 | 116,413 |
| 2020-12-15 | $12.76 | $12.88 | $12.56 | $12.68 | $10.16 | 87,189 |
| 2020-12-14 | $13.29 | $13.29 | $12.59 | $12.61 | $10.10 | 202,363 |
| 2020-12-11 | $13.10 | $13.23 | $12.78 | $13.09 | $10.49 | 174,748 |
| 2020-12-10 | $12.86 | $13.39 | $12.85 | $13.21 | $10.58 | 210,024 |
| 2020-12-09 | $13.10 | $13.20 | $12.69 | $12.86 | $10.30 | 180,580 |
| 2020-12-08 | $12.72 | $13.10 | $12.66 | $12.90 | $10.33 | 161,468 |
| 2020-12-07 | $12.37 | $12.69 | $12.15 | $12.59 | $10.09 | 168,445 |
| 2020-12-04 | $11.98 | $12.62 | $11.98 | $12.44 | $9.97 | 264,719 |
| 2020-12-03 | $11.56 | $12.15 | $11.56 | $11.84 | $9.48 | 139,628 |
| 2020-12-02 | $11.90 | $12.04 | $11.38 | $11.38 | $9.12 | 389,043 |
| 2020-12-01 | $11.92 | $12.09 | $11.65 | $11.93 | $9.56 | 137,497 |
| 2020-11-30 | $12.01 | $12.22 | $11.55 | $11.76 | $9.42 | 299,519 |
| 2020-11-27 | $12.15 | $12.27 | $11.93 | $12.07 | $9.67 | 64,666 |
| 2020-11-25 | $12.61 | $12.69 | $12.20 | $12.27 | $9.83 | 218,000 |
| 2020-11-24 | $12.30 | $12.88 | $12.23 | $12.71 | $10.18 | 227,137 |
| 2020-11-23 | $11.76 | $12.28 | $11.76 | $12.13 | $9.72 | 221,870 |
| 2020-11-20 | $11.95 | $11.95 | $11.52 | $11.67 | $9.35 | 113,730 |
| 2020-11-19 | $11.52 | $11.96 | $11.45 | $11.96 | $9.58 | 270,329 |
| 2020-11-18 | $11.36 | $12.00 | $11.36 | $11.54 | $9.24 | 233,003 |
| 2020-11-17 | $11.24 | $11.50 | $11.11 | $11.46 | $9.18 | 143,023 |
| 2020-11-16 | $11.00 | $11.53 | $10.90 | $11.45 | $9.17 | 373,158 |
| 2020-11-13 | $10.54 | $10.97 | $10.54 | $10.80 | $8.65 | 191,018 |
| 2020-11-12 | $11.02 | $11.02 | $10.40 | $10.51 | $8.42 | 125,386 |
| 2020-11-11 | $10.92 | $11.04 | $10.80 | $10.90 | $8.73 | 150,255 |
| 2020-11-10 | $10.44 | $10.74 | $10.40 | $10.71 | $8.58 | 174,081 |
| 2020-11-09 | $10.12 | $10.77 | $10.01 | $10.38 | $8.31 | 470,466 |
| 2020-11-06 | $10.27 | $10.44 | $9.60 | $9.88 | $7.91 | 502,642 |
| 2020-11-05 | $10.13 | $10.35 | $10.02 | $10.17 | $8.15 | 209,440 |
| 2020-11-04 | $10.39 | $10.47 | $9.97 | $10.19 | $8.16 | 132,194 |
| 2020-11-03 | $10.50 | $10.53 | $9.89 | $10.29 | $8.24 | 144,529 |
| 2020-11-02 | $10.12 | $10.18 | $9.92 | $10.18 | $8.15 | 227,567 |
| 2020-10-30 | $10.06 | $10.06 | $9.83 | $10.01 | $8.02 | 201,390 |
| 2020-10-29 | $9.92 | $10.18 | $9.70 | $10.10 | $8.09 | 194,836 |
| 2020-10-28 | $10.05 | $10.12 | $9.78 | $9.89 | $7.92 | 439,003 |
| 2020-10-27 | $10.30 | $10.37 | $10.02 | $10.25 | $8.21 | 229,105 |
| 2020-10-26 | $10.85 | $10.85 | $10.15 | $10.35 | $8.29 | 329,157 |
| 2020-10-23 | $11.04 | $11.15 | $10.70 | $10.88 | $8.72 | 349,483 |
| 2020-10-22 | $11.16 | $11.57 | $11.12 | $11.57 | $8.84 | 554,698 |
| 2020-10-21 | $11.22 | $11.29 | $10.89 | $11.05 | $8.44 | 243,751 |
| 2020-10-20 | $11.25 | $11.38 | $11.11 | $11.16 | $8.53 | 237,760 |
| 2020-10-19 | $10.95 | $11.46 | $10.93 | $11.14 | $8.51 | 281,141 |
| 2020-10-16 | $11.19 | $11.30 | $10.72 | $10.72 | $8.19 | 403,140 |
| 2020-10-15 | $11.09 | $11.15 | $10.75 | $11.06 | $8.45 | 123,453 |
| 2020-10-14 | $11.11 | $11.57 | $11.03 | $11.05 | $8.44 | 153,509 |
| 2020-10-13 | $10.66 | $11.25 | $10.66 | $11.25 | $8.60 | 119,422 |
| 2020-10-12 | $10.68 | $10.83 | $10.57 | $10.73 | $8.20 | 148,116 |
| 2020-10-09 | $10.87 | $10.99 | $10.71 | $10.73 | $8.20 | 135,362 |
| 2020-10-08 | $10.66 | $10.98 | $10.55 | $10.98 | $8.39 | 224,104 |
| 2020-10-07 | $10.59 | $10.64 | $10.44 | $10.50 | $8.02 | 111,439 |
| 2020-10-06 | $10.42 | $10.68 | $10.39 | $10.50 | $8.02 | 182,832 |
| 2020-10-05 | $10.45 | $10.66 | $10.33 | $10.37 | $7.92 | 184,617 |
| 2020-10-02 | $9.96 | $10.47 | $9.95 | $10.44 | $7.98 | 167,400 |
| 2020-10-01 | $10.08 | $10.26 | $9.88 | $10.23 | $7.82 | 166,035 |
| 2020-09-30 | $10.11 | $10.46 | $9.98 | $10.01 | $7.65 | 160,808 |
| 2020-09-29 | $10.15 | $10.30 | $9.97 | $10.18 | $7.78 | 144,669 |
| 2020-09-28 | $10.37 | $10.56 | $10.15 | $10.17 | $7.77 | 180,965 |
| 2020-09-25 | $10.10 | $10.28 | $9.93 | $10.12 | $7.73 | 155,054 |
| 2020-09-24 | $10.05 | $10.50 | $9.92 | $10.23 | $7.82 | 227,511 |
| 2020-09-23 | $10.65 | $10.77 | $10.20 | $10.20 | $7.79 | 224,301 |
| 2020-09-22 | $10.62 | $11.01 | $10.62 | $10.71 | $8.18 | 111,887 |
| 2020-09-21 | $10.69 | $10.79 | $10.48 | $10.79 | $8.25 | 168,021 |
| 2020-09-18 | $11.01 | $11.13 | $10.79 | $10.87 | $8.31 | 242,448 |
| 2020-09-17 | $11.06 | $11.14 | $10.84 | $11.13 | $8.51 | 75,378 |
| 2020-09-16 | $11.10 | $11.41 | $11.06 | $11.07 | $8.46 | 138,573 |
| 2020-09-15 | $11.25 | $11.50 | $11.03 | $11.10 | $8.48 | 144,421 |
| 2020-09-14 | $10.82 | $11.45 | $10.73 | $11.28 | $8.62 | 223,705 |
| 2020-09-11 | $10.60 | $10.87 | $10.49 | $10.82 | $8.27 | 179,205 |
| 2020-09-10 | $10.75 | $10.75 | $10.50 | $10.51 | $8.03 | 145,251 |
| 2020-09-09 | $10.70 | $11.03 | $10.58 | $10.64 | $8.13 | 178,336 |
| 2020-09-08 | $10.93 | $10.97 | $10.52 | $10.65 | $8.14 | 456,609 |
| 2020-09-04 | $11.42 | $11.42 | $10.95 | $11.06 | $8.45 | 268,854 |
| 2020-09-03 | $11.09 | $11.29 | $10.90 | $11.28 | $8.62 | 217,826 |
| 2020-09-02 | $11.11 | $11.25 | $10.78 | $11.00 | $8.41 | 276,388 |
| 2020-09-01 | $11.00 | $11.24 | $10.71 | $11.15 | $8.52 | 118,942 |
| 2020-08-31 | $11.20 | $11.30 | $10.90 | $11.04 | $8.44 | 182,546 |
| 2020-08-28 | $11.58 | $11.58 | $11.21 | $11.27 | $8.61 | 99,171 |
| 2020-08-27 | $11.35 | $11.57 | $11.14 | $11.44 | $8.74 | 185,560 |
| 2020-08-26 | $11.70 | $11.74 | $11.22 | $11.36 | $8.68 | 150,945 |
| 2020-08-25 | $12.04 | $12.19 | $11.59 | $11.64 | $8.90 | 115,129 |
| 2020-08-24 | $11.89 | $12.25 | $11.75 | $12.10 | $9.25 | 201,603 |
| 2020-08-21 | $11.85 | $11.96 | $11.50 | $11.73 | $8.96 | 189,413 |
| 2020-08-20 | $11.61 | $11.91 | $11.56 | $11.81 | $9.02 | 172,347 |
| 2020-08-19 | $11.60 | $11.89 | $11.60 | $11.76 | $8.99 | 118,742 |
| 2020-08-18 | $11.89 | $11.90 | $11.51 | $11.64 | $8.90 | 111,301 |
| 2020-08-17 | $11.96 | $12.19 | $11.65 | $11.77 | $8.99 | 243,519 |
| 2020-08-14 | $12.03 | $12.25 | $11.95 | $12.06 | $9.22 | 99,700 |
| 2020-08-13 | $12.31 | $12.55 | $11.99 | $12.11 | $9.25 | 167,023 |
| 2020-08-12 | $12.06 | $12.50 | $11.94 | $12.46 | $9.52 | 250,170 |
| 2020-08-11 | $12.35 | $12.56 | $11.94 | $12.12 | $9.26 | 355,743 |
| 2020-08-10 | $11.97 | $12.16 | $11.66 | $12.07 | $9.22 | 314,030 |
| 2020-08-07 | $11.48 | $11.68 | $11.32 | $11.58 | $8.85 | 214,389 |
| 2020-08-06 | $11.68 | $11.91 | $11.43 | $11.52 | $8.80 | 296,481 |
| 2020-08-05 | $11.50 | $11.55 | $11.23 | $11.54 | $8.82 | 298,340 |
| 2020-08-04 | $11.42 | $11.66 | $10.74 | $11.22 | $8.57 | 588,010 |
| 2020-08-03 | $11.43 | $11.72 | $10.86 | $11.25 | $8.60 | 407,612 |
| 2020-07-31 | $11.55 | $11.75 | $11.03 | $11.54 | $8.82 | 349,574 |
| 2020-07-30 | $11.56 | $11.97 | $11.50 | $11.83 | $9.04 | 233,863 |
| 2020-07-29 | $12.75 | $12.75 | $12.02 | $12.47 | $9.12 | 392,598 |
| 2020-07-28 | $12.74 | $12.88 | $12.13 | $12.32 | $9.01 | 325,638 |
| 2020-07-27 | $12.54 | $12.99 | $12.19 | $12.73 | $9.31 | 306,036 |
| 2020-07-24 | $12.75 | $12.97 | $12.25 | $12.31 | $9.01 | 196,325 |
| 2020-07-23 | $12.97 | $12.98 | $12.30 | $12.70 | $9.29 | 388,211 |
| 2020-07-22 | $12.51 | $12.90 | $11.92 | $12.83 | $9.39 | 469,767 |
| 2020-07-21 | $11.90 | $12.13 | $11.41 | $11.88 | $8.69 | 224,280 |
| 2020-07-20 | $11.39 | $11.98 | $11.21 | $11.77 | $8.61 | 259,819 |
| 2020-07-17 | $11.37 | $11.71 | $11.10 | $11.20 | $8.20 | 125,650 |
| 2020-07-16 | $11.21 | $11.48 | $10.91 | $11.19 | $8.19 | 135,582 |
| 2020-07-15 | $10.20 | $11.40 | $10.20 | $11.37 | $8.32 | 327,126 |
| 2020-07-14 | $9.71 | $10.31 | $9.68 | $10.15 | $7.43 | 146,263 |
| 2020-07-13 | $10.41 | $10.50 | $9.61 | $9.70 | $7.10 | 606,938 |
| 2020-07-10 | $10.37 | $10.80 | $10.17 | $10.50 | $7.68 | 209,048 |
| 2020-07-09 | $11.21 | $11.32 | $10.47 | $10.47 | $7.66 | 411,981 |
| 2020-07-08 | $10.88 | $11.29 | $10.88 | $11.22 | $8.21 | 332,704 |
| 2020-07-07 | $10.52 | $10.97 | $10.40 | $10.88 | $7.96 | 397,672 |
| 2020-07-06 | $10.84 | $11.25 | $10.41 | $10.56 | $7.73 | 353,940 |
| 2020-07-02 | $10.51 | $10.95 | $10.51 | $10.55 | $7.72 | 240,764 |
| 2020-07-01 | $10.90 | $11.06 | $10.25 | $10.38 | $7.60 | 420,664 |
| 2020-06-30 | $10.50 | $11.06 | $9.90 | $10.86 | $7.95 | 409,872 |
| 2020-06-29 | $11.60 | $11.60 | $10.49 | $10.51 | $7.69 | 523,494 |
| 2020-06-26 | $11.90 | $12.00 | $11.25 | $11.44 | $8.37 | 226,772 |
| 2020-06-25 | $11.92 | $12.48 | $11.87 | $12.00 | $8.78 | 177,460 |
| 2020-06-24 | $12.49 | $12.60 | $11.91 | $12.34 | $9.03 | 263,969 |
| 2020-06-23 | $12.81 | $13.07 | $12.66 | $12.72 | $9.31 | 148,713 |
| 2020-06-22 | $12.62 | $12.97 | $12.51 | $12.90 | $9.44 | 221,550 |
| 2020-06-19 | $13.05 | $13.05 | $12.29 | $12.79 | $9.36 | 465,584 |
| 2020-06-18 | $12.50 | $13.13 | $12.40 | $12.51 | $9.15 | 207,510 |
| 2020-06-17 | $13.28 | $13.44 | $12.75 | $12.81 | $9.37 | 202,053 |
| 2020-06-16 | $13.50 | $13.56 | $12.63 | $13.16 | $9.63 | 262,375 |
| 2020-06-15 | $11.52 | $13.31 | $11.45 | $12.83 | $9.39 | 318,852 |
| 2020-06-12 | $11.64 | $12.33 | $11.64 | $12.18 | $8.91 | 370,814 |
| 2020-06-11 | $12.20 | $12.94 | $10.36 | $11.09 | $8.11 | 910,522 |
| 2020-06-10 | $14.00 | $14.08 | $13.15 | $13.50 | $9.88 | 339,936 |
| 2020-06-09 | $14.00 | $14.37 | $13.53 | $14.13 | $10.34 | 194,711 |
| 2020-06-08 | $13.75 | $14.39 | $13.75 | $14.29 | $10.46 | 315,332 |
| 2020-06-05 | $14.44 | $14.60 | $13.31 | $13.45 | $9.84 | 466,985 |
| 2020-06-04 | $13.78 | $14.38 | $13.40 | $13.42 | $9.82 | 281,915 |
| 2020-06-03 | $13.45 | $14.00 | $13.20 | $13.82 | $10.11 | 276,243 |
| 2020-06-02 | $13.11 | $13.34 | $12.75 | $13.22 | $9.67 | 298,098 |
| 2020-06-01 | $12.05 | $13.06 | $12.00 | $13.00 | $9.51 | 300,052 |
| 2020-05-29 | $11.80 | $12.05 | $11.54 | $12.05 | $8.82 | 199,612 |
| 2020-05-28 | $12.09 | $12.40 | $11.72 | $12.03 | $8.80 | 219,232 |
| 2020-05-27 | $12.14 | $12.18 | $11.40 | $11.99 | $8.77 | 265,948 |
| 2020-05-26 | $11.78 | $12.14 | $11.67 | $11.80 | $8.63 | 347,467 |
| 2020-05-22 | $11.00 | $11.28 | $10.64 | $11.10 | $8.12 | 256,065 |
| 2020-05-21 | $10.35 | $11.14 | $10.35 | $10.96 | $8.02 | 363,317 |
| 2020-05-20 | $10.27 | $10.78 | $10.01 | $10.30 | $7.54 | 288,694 |
| 2020-05-19 | $10.02 | $10.10 | $9.75 | $9.82 | $7.19 | 297,738 |
| 2020-05-18 | $10.00 | $10.05 | $9.52 | $9.76 | $7.14 | 341,079 |
| 2020-05-15 | $9.39 | $9.41 | $9.00 | $9.41 | $6.89 | 174,422 |
| 2020-05-14 | $8.76 | $9.35 | $8.40 | $9.19 | $6.72 | 291,642 |
| 2020-05-13 | $9.97 | $9.97 | $8.66 | $8.77 | $6.42 | 405,753 |
| 2020-05-12 | $9.63 | $9.98 | $9.40 | $9.86 | $7.21 | 293,390 |
| 2020-05-11 | $8.59 | $9.68 | $8.54 | $9.28 | $6.79 | 563,030 |
| 2020-05-08 | $8.65 | $8.94 | $8.30 | $8.94 | $6.54 | 565,416 |
| 2020-05-07 | $8.00 | $8.35 | $7.85 | $8.10 | $5.93 | 279,934 |
| 2020-05-06 | $8.26 | $8.32 | $7.66 | $7.70 | $5.63 | 339,260 |
| 2020-05-05 | $8.38 | $8.48 | $7.66 | $8.18 | $5.99 | 541,389 |
| 2020-05-04 | $7.25 | $7.84 | $7.08 | $7.84 | $5.74 | 437,322 |
| 2020-05-01 | $8.04 | $8.25 | $7.31 | $7.37 | $5.39 | 417,268 |
| 2020-04-30 | $8.32 | $8.55 | $7.90 | $8.01 | $5.86 | 384,129 |
| 2020-04-29 | $7.60 | $8.24 | $7.51 | $8.22 | $6.01 | 637,905 |
| 2020-04-28 | $7.68 | $7.75 | $7.20 | $7.49 | $5.48 | 332,790 |
| 2020-04-27 | $7.46 | $7.56 | $7.06 | $7.40 | $5.41 | 443,420 |
| 2020-04-24 | $8.35 | $8.72 | $7.52 | $7.56 | $5.53 | 677,303 |
| 2020-04-23 | $8.66 | $9.83 | $8.65 | $8.84 | $6.05 | 1,234,801 |
| 2020-04-22 | $8.36 | $8.55 | $7.98 | $8.43 | $5.77 | 770,000 |
| 2020-04-21 | $7.75 | $8.24 | $7.61 | $7.94 | $5.43 | 680,090 |
| 2020-04-20 | $7.55 | $8.31 | $7.55 | $7.96 | $5.45 | 1,010,379 |
| 2020-04-17 | $7.30 | $8.35 | $7.19 | $7.51 | $5.14 | 1,222,887 |
| 2020-04-16 | $7.32 | $7.32 | $6.02 | $6.11 | $4.18 | 659,083 |
| 2020-04-15 | $7.70 | $7.70 | $6.51 | $7.03 | $4.81 | 449,510 |
| 2020-04-14 | $8.73 | $8.78 | $7.62 | $8.10 | $5.54 | 824,236 |
| 2020-04-13 | $7.77 | $8.91 | $7.51 | $8.66 | $5.93 | 686,644 |
| 2020-04-09 | $6.50 | $7.73 | $6.47 | $7.13 | $4.88 | 861,604 |
| 2020-04-08 | $6.35 | $6.38 | $5.92 | $6.30 | $4.31 | 344,118 |
| 2020-04-07 | $5.50 | $6.40 | $5.35 | $5.96 | $4.08 | 459,501 |
| 2020-04-06 | $5.16 | $5.42 | $5.06 | $5.30 | $3.63 | 368,635 |
| 2020-04-03 | $5.20 | $5.35 | $4.62 | $4.98 | $3.41 | 273,367 |
| 2020-04-02 | $5.09 | $5.24 | $4.91 | $5.05 | $3.46 | 518,134 |
| 2020-04-01 | $5.09 | $5.38 | $4.68 | $4.73 | $3.24 | 526,778 |
| 2020-03-31 | $5.00 | $5.66 | $4.96 | $5.66 | $3.87 | 330,227 |
| 2020-03-30 | $5.60 | $5.60 | $4.68 | $4.96 | $3.39 | 392,429 |
| 2020-03-27 | $5.60 | $5.91 | $5.29 | $5.64 | $3.86 | 489,313 |
| 2020-03-26 | $5.38 | $6.26 | $5.25 | $5.70 | $3.90 | 585,732 |
| 2020-03-25 | $5.23 | $5.65 | $4.80 | $5.17 | $3.54 | 607,190 |
| 2020-03-24 | $5.00 | $5.48 | $4.43 | $4.88 | $3.34 | 792,225 |
| 2020-03-23 | $5.00 | $5.00 | $4.26 | $4.46 | $3.05 | 514,489 |
| 2020-03-20 | $5.79 | $5.95 | $4.73 | $5.14 | $3.52 | 1,905,216 |
| 2020-03-19 | $4.46 | $5.97 | $3.70 | $5.00 | $3.42 | 1,219,928 |
| 2020-03-18 | $6.39 | $6.39 | $3.52 | $3.70 | $2.53 | 1,134,454 |
| 2020-03-17 | $8.22 | $8.39 | $6.09 | $6.39 | $4.37 | 1,447,898 |
| 2020-03-16 | $6.50 | $7.90 | $6.50 | $7.56 | $5.17 | 487,837 |
| 2020-03-13 | $7.51 | $8.75 | $7.35 | $8.68 | $5.94 | 790,503 |
| 2020-03-12 | $7.55 | $8.09 | $6.92 | $6.92 | $4.73 | 910,035 |
| 2020-03-11 | $9.58 | $9.60 | $8.25 | $8.32 | $5.69 | 728,115 |
| 2020-03-10 | $10.34 | $10.34 | $8.91 | $9.66 | $6.61 | 858,432 |
| 2020-03-09 | $8.80 | $12.06 | $8.40 | $9.64 | $6.60 | 1,931,564 |
| 2020-03-06 | $13.33 | $13.52 | $12.34 | $12.40 | $8.48 | 659,950 |
| 2020-03-05 | $13.62 | $13.71 | $13.26 | $13.49 | $9.23 | 304,205 |
| 2020-03-04 | $13.77 | $14.04 | $13.73 | $13.77 | $9.42 | 266,916 |
| 2020-03-03 | $14.00 | $14.25 | $13.63 | $13.64 | $9.33 | 430,719 |
| 2020-03-02 | $13.74 | $14.11 | $13.53 | $13.95 | $9.54 | 325,654 |
| 2020-02-28 | $13.53 | $13.86 | $13.11 | $13.68 | $9.36 | 690,110 |
| 2020-02-27 | $14.27 | $14.45 | $13.61 | $13.85 | $9.48 | 685,035 |
| 2020-02-26 | $14.46 | $14.93 | $14.42 | $14.49 | $9.91 | 841,052 |
| 2020-02-25 | $15.31 | $15.31 | $14.46 | $14.46 | $9.89 | 500,105 |
| 2020-02-24 | $15.20 | $15.40 | $15.00 | $15.13 | $10.35 | 373,004 |
| 2020-02-21 | $15.59 | $15.70 | $15.33 | $15.50 | $10.61 | 180,437 |
| 2020-02-20 | $15.68 | $15.93 | $15.61 | $15.70 | $10.74 | 125,705 |
| 2020-02-19 | $15.89 | $16.07 | $15.55 | $15.55 | $10.64 | 246,397 |
| 2020-02-18 | $15.12 | $15.86 | $15.00 | $15.83 | $10.83 | 482,790 |
| 2020-02-14 | $15.30 | $15.46 | $15.10 | $15.12 | $10.35 | 340,850 |
| 2020-02-13 | $15.62 | $15.68 | $15.21 | $15.27 | $10.45 | 238,033 |
| 2020-02-12 | $15.48 | $15.67 | $15.48 | $15.60 | $10.67 | 141,385 |
| 2020-02-11 | $15.40 | $15.66 | $15.38 | $15.45 | $10.57 | 194,149 |
| 2020-02-10 | $15.35 | $15.64 | $15.11 | $15.37 | $10.52 | 330,930 |
| 2020-02-07 | $15.59 | $15.72 | $15.32 | $15.36 | $10.51 | 343,300 |
| 2020-02-06 | $15.88 | $15.92 | $15.52 | $15.61 | $10.68 | 426,668 |
| 2020-02-05 | $16.07 | $16.28 | $15.76 | $15.89 | $10.87 | 280,955 |
| 2020-02-04 | $16.11 | $16.17 | $15.85 | $16.04 | $10.97 | 586,719 |
| 2020-02-03 | $15.88 | $16.11 | $15.81 | $16.10 | $11.02 | 365,914 |
| 2020-01-31 | $15.76 | $16.01 | $15.72 | $15.88 | $10.87 | 272,989 |
| 2020-01-30 | $16.00 | $16.14 | $15.72 | $15.84 | $10.84 | 275,969 |
| 2020-01-29 | $16.11 | $16.25 | $16.00 | $16.00 | $10.95 | 173,622 |
| 2020-01-28 | $16.18 | $16.23 | $15.91 | $16.01 | $10.95 | 157,346 |
| 2020-01-27 | $16.13 | $16.28 | $16.00 | $16.18 | $11.07 | 366,772 |
| 2020-01-24 | $16.65 | $16.67 | $16.34 | $16.39 | $11.21 | 368,348 |
| 2020-01-23 | $17.10 | $17.24 | $16.77 | $17.17 | $11.38 | 590,289 |
| 2020-01-22 | $17.23 | $17.33 | $16.95 | $17.10 | $11.34 | 558,048 |
| 2020-01-21 | $17.40 | $17.45 | $17.19 | $17.19 | $11.40 | 586,172 |
| 2020-01-17 | $17.50 | $17.57 | $17.36 | $17.45 | $11.57 | 351,290 |
| 2020-01-16 | $17.64 | $17.73 | $17.39 | $17.51 | $11.61 | 241,476 |
| 2020-01-15 | $17.55 | $17.64 | $17.38 | $17.56 | $11.64 | 205,735 |
| 2020-01-14 | $17.44 | $17.73 | $17.30 | $17.56 | $11.64 | 154,387 |
| 2020-01-13 | $17.40 | $17.47 | $17.16 | $17.44 | $11.56 | 335,459 |
| 2020-01-10 | $17.50 | $17.55 | $17.15 | $17.25 | $11.44 | 310,693 |
| 2020-01-09 | $17.76 | $17.76 | $17.29 | $17.47 | $11.58 | 256,544 |
| 2020-01-08 | $17.84 | $18.03 | $17.57 | $17.73 | $11.75 | 220,034 |
| 2020-01-07 | $17.74 | $18.01 | $17.70 | $17.96 | $11.91 | 316,361 |
| 2020-01-06 | $18.09 | $18.14 | $17.90 | $18.09 | $11.99 | 271,689 |
| 2020-01-03 | $18.09 | $18.20 | $17.77 | $17.96 | $11.91 | 216,842 |
| 2020-01-02 | $18.26 | $18.32 | $17.78 | $17.97 | $11.91 | 283,063 |
| 2019-12-31 | $18.05 | $18.20 | $17.93 | $18.14 | $12.03 | 227,450 |
| 2019-12-30 | $17.95 | $18.09 | $17.79 | $18.00 | $11.93 | 329,555 |
| 2019-12-27 | $17.70 | $17.98 | $17.51 | $17.86 | $11.84 | 294,931 |
| 2019-12-26 | $17.48 | $17.68 | $17.33 | $17.65 | $11.70 | 231,771 |
| 2019-12-24 | $17.32 | $17.57 | $17.29 | $17.35 | $11.50 | 54,639 |
| 2019-12-23 | $16.90 | $17.38 | $16.84 | $17.31 | $11.48 | 188,878 |
| 2019-12-20 | $17.14 | $17.16 | $16.76 | $16.85 | $11.17 | 211,734 |
| 2019-12-19 | $17.05 | $17.15 | $16.90 | $17.13 | $11.36 | 178,073 |
| 2019-12-18 | $16.51 | $17.05 | $16.47 | $16.91 | $11.21 | 231,686 |
| 2019-12-17 | $16.34 | $16.70 | $16.30 | $16.51 | $10.95 | 321,506 |
| 2019-12-16 | $16.30 | $16.64 | $16.13 | $16.29 | $10.80 | 286,405 |
| 2019-12-13 | $16.09 | $16.32 | $15.96 | $16.15 | $10.71 | 183,914 |
| 2019-12-12 | $16.06 | $16.48 | $16.06 | $16.09 | $10.67 | 258,464 |
| 2019-12-11 | $15.77 | $16.06 | $15.67 | $16.03 | $10.63 | 257,067 |
| 2019-12-10 | $16.00 | $16.01 | $15.80 | $15.86 | $10.51 | 163,173 |
| 2019-12-09 | $15.65 | $16.03 | $15.61 | $15.94 | $10.57 | 174,788 |
| 2019-12-06 | $15.95 | $16.08 | $15.67 | $15.77 | $10.45 | 236,454 |
| 2019-12-05 | $16.10 | $16.19 | $15.83 | $15.90 | $10.54 | 205,522 |
| 2019-12-04 | $15.89 | $16.26 | $15.61 | $16.06 | $10.65 | 247,655 |
| 2019-12-03 | $15.84 | $16.02 | $15.57 | $15.70 | $10.41 | 531,442 |
| 2019-12-02 | $16.48 | $16.50 | $15.85 | $15.85 | $10.51 | 580,885 |
| 2019-11-29 | $16.31 | $16.47 | $16.22 | $16.44 | $10.90 | 123,707 |
| 2019-11-27 | $16.48 | $16.63 | $16.34 | $16.34 | $10.83 | 230,184 |
| 2019-11-26 | $16.76 | $16.99 | $16.33 | $16.41 | $10.88 | 366,062 |
| 2019-11-25 | $16.69 | $16.78 | $16.50 | $16.66 | $11.04 | 335,663 |
| 2019-11-22 | $16.83 | $17.07 | $16.70 | $16.78 | $11.12 | 301,853 |
| 2019-11-21 | $16.76 | $16.90 | $16.56 | $16.78 | $11.12 | 249,572 |
| 2019-11-20 | $16.73 | $16.93 | $16.51 | $16.75 | $11.10 | 167,435 |
| 2019-11-19 | $16.91 | $17.10 | $16.65 | $16.74 | $11.10 | 228,430 |
| 2019-11-18 | $17.20 | $17.24 | $16.85 | $16.85 | $11.17 | 153,621 |
| 2019-11-15 | $16.95 | $17.29 | $16.87 | $17.23 | $11.42 | 158,635 |
| 2019-11-14 | $17.22 | $17.37 | $16.88 | $16.97 | $11.25 | 183,833 |
| 2019-11-13 | $17.35 | $17.41 | $17.03 | $17.23 | $11.42 | 253,239 |
| 2019-11-12 | $17.68 | $17.74 | $17.36 | $17.36 | $11.51 | 168,177 |
| 2019-11-11 | $17.52 | $17.91 | $17.42 | $17.64 | $11.69 | 311,689 |
| 2019-11-08 | $17.73 | $17.84 | $17.35 | $17.51 | $11.61 | 549,918 |
| 2019-11-07 | $17.75 | $17.90 | $17.52 | $17.73 | $11.75 | 213,757 |
| 2019-11-06 | $18.07 | $18.18 | $17.60 | $17.73 | $11.75 | 231,090 |
| 2019-11-05 | $17.95 | $18.30 | $17.59 | $18.14 | $12.03 | 398,700 |
| 2019-11-04 | $17.32 | $17.39 | $17.22 | $17.26 | $11.44 | 201,789 |
| 2019-11-01 | $17.72 | $17.75 | $17.25 | $17.31 | $11.48 | 168,745 |
| 2019-10-31 | $17.64 | $17.74 | $17.53 | $17.67 | $11.71 | 479,717 |
| 2019-10-30 | $17.59 | $17.75 | $17.40 | $17.65 | $11.70 | 274,230 |
| 2019-10-29 | $17.30 | $17.61 | $17.26 | $17.49 | $11.60 | 200,785 |
| 2019-10-28 | $17.40 | $17.78 | $17.26 | $17.26 | $11.44 | 266,678 |
| 2019-10-25 | $17.44 | $17.50 | $17.34 | $17.39 | $11.53 | 276,488 |
| 2019-10-24 | $18.00 | $18.08 | $17.81 | $17.90 | $11.52 | 467,927 |
| 2019-10-23 | $18.10 | $18.10 | $17.82 | $17.98 | $11.57 | 462,458 |
| 2019-10-22 | $18.24 | $18.24 | $17.87 | $17.94 | $11.54 | 503,606 |
| 2019-10-21 | $17.75 | $18.20 | $17.75 | $17.99 | $11.58 | 992,875 |
| 2019-10-18 | $17.45 | $17.50 | $17.15 | $17.33 | $11.15 | 218,487 |
| 2019-10-17 | $17.10 | $17.43 | $16.95 | $17.36 | $11.17 | 144,492 |
| 2019-10-16 | $17.44 | $17.64 | $17.40 | $17.56 | $11.30 | 94,665 |
| 2019-10-15 | $17.40 | $17.63 | $17.26 | $17.44 | $11.22 | 165,262 |
| 2019-10-14 | $17.04 | $17.44 | $16.88 | $17.39 | $11.19 | 131,598 |
| 2019-10-11 | $17.04 | $17.28 | $16.92 | $17.09 | $11.00 | 133,343 |
| 2019-10-10 | $16.80 | $16.93 | $16.71 | $16.88 | $10.86 | 87,975 |
| 2019-10-09 | $17.15 | $17.20 | $16.80 | $16.85 | $10.84 | 113,892 |
| 2019-10-08 | $17.19 | $17.36 | $17.01 | $17.05 | $10.97 | 108,853 |
| 2019-10-07 | $17.34 | $17.56 | $17.26 | $17.32 | $11.15 | 146,983 |
| 2019-10-04 | $17.24 | $17.42 | $17.00 | $17.34 | $11.16 | 125,354 |
| 2019-10-03 | $16.96 | $17.24 | $16.90 | $17.23 | $11.09 | 165,073 |
| 2019-10-02 | $17.16 | $17.41 | $16.89 | $16.89 | $10.87 | 168,362 |
| 2019-10-01 | $17.30 | $17.39 | $17.12 | $17.24 | $11.09 | 144,641 |
| 2019-09-30 | $17.35 | $17.41 | $17.09 | $17.27 | $11.11 | 138,509 |
| 2019-09-27 | $17.04 | $17.32 | $17.04 | $17.29 | $11.13 | 117,235 |
| 2019-09-26 | $16.96 | $17.20 | $16.95 | $17.05 | $10.97 | 86,780 |
| 2019-09-25 | $16.88 | $17.13 | $16.87 | $16.96 | $10.91 | 128,356 |
| 2019-09-24 | $16.85 | $17.01 | $16.75 | $16.94 | $10.90 | 90,771 |
| 2019-09-23 | $16.57 | $17.01 | $16.57 | $16.90 | $10.88 | 114,942 |
| 2019-09-20 | $16.56 | $16.86 | $16.49 | $16.65 | $10.71 | 197,622 |
| 2019-09-19 | $17.00 | $17.03 | $16.39 | $16.49 | $10.61 | 133,968 |
| 2019-09-18 | $16.74 | $16.99 | $16.72 | $16.91 | $10.88 | 121,758 |
| 2019-09-17 | $16.95 | $17.01 | $16.57 | $16.95 | $10.91 | 165,845 |
| 2019-09-16 | $17.20 | $17.20 | $16.75 | $16.95 | $10.91 | 201,433 |
| 2019-09-13 | $16.66 | $16.76 | $16.58 | $16.72 | $10.76 | 85,665 |
| 2019-09-12 | $16.36 | $16.66 | $16.28 | $16.59 | $10.68 | 87,238 |
| 2019-09-11 | $16.05 | $16.56 | $16.05 | $16.52 | $10.63 | 137,895 |
| 2019-09-10 | $16.10 | $16.57 | $16.09 | $16.10 | $10.36 | 179,413 |
| 2019-09-09 | $15.71 | $16.16 | $15.71 | $16.06 | $10.34 | 159,877 |
| 2019-09-06 | $15.46 | $15.84 | $15.23 | $15.71 | $10.11 | 165,578 |
| 2019-09-05 | $15.62 | $15.65 | $15.21 | $15.57 | $10.02 | 435,748 |
| 2019-09-04 | $15.85 | $15.94 | $15.33 | $15.68 | $10.09 | 500,412 |
| 2019-09-03 | $16.89 | $16.90 | $15.95 | $15.95 | $10.26 | 476,568 |
| 2019-08-30 | $17.11 | $17.16 | $16.73 | $16.95 | $10.91 | 121,262 |
| 2019-08-29 | $16.55 | $17.18 | $16.55 | $16.96 | $10.91 | 169,919 |
| 2019-08-28 | $16.10 | $16.66 | $16.00 | $16.48 | $10.61 | 115,001 |
| 2019-08-27 | $16.29 | $16.29 | $15.93 | $15.99 | $10.29 | 76,039 |
| 2019-08-26 | $16.12 | $16.32 | $15.84 | $16.07 | $10.34 | 157,943 |
| 2019-08-23 | $15.91 | $16.33 | $15.91 | $16.12 | $10.37 | 185,854 |
| 2019-08-22 | $16.03 | $16.15 | $15.84 | $16.01 | $10.30 | 120,276 |
| 2019-08-21 | $16.03 | $16.15 | $15.85 | $15.98 | $10.28 | 73,957 |
| 2019-08-20 | $16.02 | $16.04 | $15.70 | $15.89 | $10.23 | 109,694 |
| 2019-08-19 | $16.00 | $16.14 | $15.92 | $15.95 | $10.26 | 139,950 |
| 2019-08-16 | $15.34 | $15.90 | $15.32 | $15.85 | $10.20 | 200,753 |
| 2019-08-15 | $15.42 | $15.54 | $15.10 | $15.40 | $9.91 | 157,020 |
| 2019-08-14 | $15.22 | $15.40 | $14.90 | $15.36 | $9.88 | 244,833 |
| 2019-08-13 | $15.88 | $15.92 | $15.43 | $15.49 | $9.97 | 205,142 |
| 2019-08-12 | $15.59 | $15.88 | $15.41 | $15.85 | $10.20 | 208,989 |
| 2019-08-09 | $16.00 | $16.00 | $15.38 | $15.40 | $9.91 | 299,853 |
| 2019-08-08 | $15.61 | $15.88 | $15.39 | $15.51 | $9.98 | 439,664 |
| 2019-08-07 | $16.33 | $16.38 | $15.40 | $15.61 | $10.05 | 449,172 |
| 2019-08-06 | $16.92 | $18.15 | $16.25 | $16.35 | $10.52 | 397,313 |
| 2019-08-05 | $16.56 | $16.63 | $16.10 | $16.36 | $10.53 | 317,271 |
| 2019-08-02 | $17.20 | $17.20 | $16.74 | $16.76 | $10.79 | 515,161 |
| 2019-08-01 | $17.68 | $17.77 | $17.08 | $17.21 | $11.08 | 200,752 |
| 2019-07-31 | $17.68 | $18.07 | $17.53 | $17.68 | $11.38 | 105,063 |
| 2019-07-30 | $17.14 | $17.84 | $17.09 | $17.58 | $11.31 | 142,278 |
| 2019-07-29 | $17.86 | $18.05 | $17.06 | $17.09 | $11.00 | 391,959 |
| 2019-07-26 | $18.33 | $18.39 | $17.81 | $17.99 | $11.58 | 268,419 |
| 2019-07-25 | $18.87 | $18.94 | $18.71 | $18.78 | $11.74 | 381,448 |
| 2019-07-24 | $18.98 | $18.98 | $18.75 | $18.87 | $11.80 | 158,854 |
| 2019-07-23 | $18.90 | $19.00 | $18.73 | $18.95 | $11.85 | 179,950 |
| 2019-07-22 | $18.60 | $19.00 | $18.59 | $18.84 | $11.78 | 335,649 |
| 2019-07-19 | $18.20 | $18.56 | $18.13 | $18.44 | $11.53 | 196,565 |
| 2019-07-18 | $18.10 | $18.18 | $17.96 | $18.15 | $11.35 | 127,088 |
| 2019-07-17 | $18.25 | $18.25 | $18.06 | $18.10 | $11.32 | 101,324 |
| 2019-07-16 | $18.10 | $18.30 | $18.00 | $18.14 | $11.34 | 90,479 |
| 2019-07-15 | $18.38 | $18.40 | $18.10 | $18.11 | $11.32 | 108,548 |
| 2019-07-12 | $18.22 | $18.38 | $18.11 | $18.38 | $11.49 | 302,191 |
| 2019-07-11 | $18.20 | $18.23 | $18.07 | $18.20 | $11.38 | 121,590 |
| 2019-07-10 | $18.10 | $18.25 | $17.91 | $18.13 | $11.34 | 125,456 |
| 2019-07-09 | $17.75 | $18.09 | $17.70 | $18.02 | $11.27 | 168,942 |
| 2019-07-08 | $18.00 | $18.15 | $17.77 | $17.77 | $11.11 | 160,928 |
| 2019-07-05 | $17.92 | $18.10 | $17.81 | $18.09 | $11.31 | 79,607 |
| 2019-07-03 | $17.64 | $17.98 | $17.53 | $17.90 | $11.19 | 79,022 |
| 2019-07-02 | $17.78 | $17.78 | $17.50 | $17.54 | $10.97 | 78,221 |
| 2019-07-01 | $17.89 | $18.01 | $17.68 | $17.77 | $11.11 | 70,582 |
| 2019-06-28 | $17.96 | $18.01 | $17.76 | $17.77 | $11.11 | 105,677 |
| 2019-06-27 | $17.55 | $17.95 | $17.52 | $17.95 | $11.22 | 186,641 |
| 2019-06-26 | $17.74 | $17.92 | $17.57 | $17.57 | $10.99 | 89,544 |
| 2019-06-25 | $17.70 | $17.90 | $17.55 | $17.72 | $11.08 | 130,334 |
| 2019-06-24 | $17.45 | $17.71 | $17.29 | $17.66 | $11.04 | 117,639 |
| 2019-06-21 | $17.38 | $17.54 | $17.27 | $17.41 | $10.89 | 305,331 |
| 2019-06-20 | $17.39 | $17.53 | $17.26 | $17.38 | $10.87 | 130,155 |
| 2019-06-19 | $17.00 | $17.43 | $16.80 | $17.17 | $10.74 | 165,508 |
| 2019-06-18 | $17.04 | $17.23 | $16.92 | $17.01 | $10.64 | 93,800 |
| 2019-06-17 | $17.02 | $17.18 | $16.85 | $16.93 | $10.59 | 92,792 |
| 2019-06-14 | $17.29 | $17.29 | $16.79 | $17.02 | $10.64 | 144,834 |
| 2019-06-13 | $17.11 | $17.33 | $16.93 | $17.27 | $10.80 | 147,032 |
| 2019-06-12 | $17.55 | $17.58 | $17.01 | $17.03 | $10.65 | 176,495 |
| 2019-06-11 | $17.58 | $17.80 | $17.47 | $17.60 | $11.00 | 96,056 |
| 2019-06-10 | $17.46 | $17.67 | $17.41 | $17.47 | $10.92 | 125,135 |
| 2019-06-07 | $17.35 | $17.56 | $17.29 | $17.47 | $10.92 | 119,847 |
| 2019-06-06 | $17.27 | $17.55 | $17.20 | $17.38 | $10.87 | 66,747 |
| 2019-06-05 | $17.56 | $17.62 | $17.15 | $17.28 | $10.80 | 141,903 |
| 2019-06-04 | $17.45 | $17.63 | $17.16 | $17.56 | $10.98 | 351,390 |
| 2019-06-03 | $17.07 | $17.47 | $17.07 | $17.30 | $10.82 | 134,833 |
| 2019-05-31 | $16.70 | $17.11 | $16.66 | $17.07 | $10.67 | 177,780 |
| 2019-05-30 | $17.40 | $17.50 | $16.75 | $16.76 | $10.48 | 424,892 |
| 2019-05-29 | $17.91 | $17.99 | $17.39 | $17.40 | $10.88 | 238,240 |
| 2019-05-28 | $18.00 | $18.33 | $17.83 | $18.05 | $11.29 | 351,153 |
| 2019-05-24 | $17.85 | $17.91 | $17.50 | $17.83 | $11.15 | 251,655 |
| 2019-05-23 | $17.60 | $17.83 | $17.27 | $17.80 | $11.13 | 315,154 |
| 2019-05-22 | $17.86 | $17.95 | $17.64 | $17.74 | $11.09 | 82,298 |
| 2019-05-21 | $17.89 | $18.18 | $17.79 | $17.99 | $11.25 | 200,634 |
| 2019-05-20 | $17.89 | $17.96 | $17.72 | $17.82 | $11.14 | 143,337 |
| 2019-05-17 | $17.74 | $17.88 | $17.61 | $17.81 | $11.14 | 104,763 |
| 2019-05-16 | $17.73 | $18.02 | $17.73 | $17.88 | $11.18 | 153,750 |
| 2019-05-15 | $17.80 | $17.81 | $17.60 | $17.73 | $11.09 | 114,635 |
| 2019-05-14 | $17.62 | $17.81 | $17.41 | $17.78 | $11.12 | 288,410 |
| 2019-05-13 | $17.65 | $17.65 | $17.13 | $17.36 | $10.85 | 283,307 |
| 2019-05-10 | $17.10 | $17.47 | $16.73 | $17.46 | $10.92 | 237,075 |
| 2019-05-09 | $16.76 | $17.10 | $16.54 | $17.05 | $10.66 | 142,063 |
| 2019-05-08 | $16.79 | $16.95 | $16.52 | $16.87 | $10.55 | 142,731 |
| 2019-05-07 | $16.70 | $17.00 | $16.33 | $16.49 | $10.31 | 312,612 |
| 2019-05-06 | $16.63 | $16.95 | $16.50 | $16.65 | $10.41 | 181,344 |
| 2019-05-03 | $16.51 | $17.09 | $16.51 | $16.67 | $10.42 | 318,445 |
| 2019-05-02 | $16.44 | $16.56 | $16.14 | $16.46 | $10.29 | 251,573 |
| 2019-05-01 | $17.01 | $17.02 | $16.52 | $16.54 | $10.34 | 366,458 |
| 2019-04-30 | $17.36 | $17.36 | $16.85 | $16.94 | $10.59 | 208,119 |
| 2019-04-29 | $17.20 | $17.37 | $16.95 | $17.30 | $10.82 | 257,978 |
| 2019-04-26 | $17.60 | $17.77 | $16.97 | $17.20 | $10.75 | 553,467 |
| 2019-04-25 | $18.36 | $18.43 | $18.15 | $18.30 | $11.10 | 557,660 |
| 2019-04-24 | $17.96 | $18.40 | $17.90 | $18.21 | $11.05 | 723,957 |
| 2019-04-23 | $17.80 | $18.00 | $17.69 | $17.72 | $10.75 | 407,659 |
| 2019-04-22 | $17.57 | $17.83 | $17.53 | $17.65 | $10.71 | 395,578 |
| 2019-04-18 | $17.41 | $17.58 | $17.23 | $17.43 | $10.58 | 182,404 |
| 2019-04-17 | $17.15 | $17.73 | $17.11 | $17.40 | $10.56 | 371,077 |
| 2019-04-16 | $16.79 | $17.17 | $16.79 | $17.11 | $10.38 | 273,647 |
| 2019-04-15 | $16.75 | $16.95 | $16.70 | $16.79 | $10.19 | 280,651 |
| 2019-04-12 | $16.81 | $16.93 | $16.60 | $16.83 | $10.21 | 259,636 |
| 2019-04-11 | $16.35 | $16.61 | $16.32 | $16.57 | $10.05 | 256,888 |
| 2019-04-10 | $16.30 | $16.54 | $16.26 | $16.29 | $9.88 | 317,110 |
| 2019-04-09 | $16.10 | $16.33 | $16.05 | $16.23 | $9.85 | 618,507 |
| 2019-04-08 | $15.99 | $16.37 | $15.91 | $16.08 | $9.76 | 843,009 |
| 2019-04-05 | $15.63 | $15.90 | $15.62 | $15.76 | $9.56 | 390,044 |
| 2019-04-04 | $15.83 | $15.83 | $15.60 | $15.60 | $9.47 | 214,415 |
| 2019-04-03 | $15.66 | $15.79 | $15.51 | $15.60 | $9.47 | 150,923 |
| 2019-04-02 | $15.71 | $15.74 | $15.60 | $15.65 | $9.50 | 164,814 |
| 2019-04-01 | $15.64 | $15.80 | $15.57 | $15.69 | $9.52 | 98,177 |
| 2019-03-29 | $15.69 | $15.80 | $15.51 | $15.61 | $9.47 | 145,929 |
| 2019-03-28 | $15.66 | $15.81 | $15.57 | $15.69 | $9.52 | 120,686 |
| 2019-03-27 | $15.64 | $15.74 | $15.45 | $15.66 | $9.50 | 114,553 |
| 2019-03-26 | $15.80 | $15.97 | $15.56 | $15.66 | $9.50 | 122,345 |
| 2019-03-25 | $15.57 | $15.62 | $15.31 | $15.61 | $9.47 | 123,231 |
| 2019-03-22 | $15.80 | $15.99 | $15.47 | $15.63 | $9.48 | 234,401 |
| 2019-03-21 | $15.92 | $15.99 | $15.83 | $15.95 | $9.68 | 142,811 |
| 2019-03-20 | $15.95 | $15.98 | $15.81 | $15.90 | $9.65 | 187,597 |
| 2019-03-19 | $16.00 | $16.08 | $15.85 | $15.89 | $9.64 | 243,781 |
| 2019-03-18 | $15.96 | $16.09 | $15.94 | $16.00 | $9.71 | 226,830 |
| 2019-03-15 | $16.05 | $16.05 | $15.91 | $16.00 | $9.71 | 485,396 |
| 2019-03-14 | $16.00 | $16.08 | $15.91 | $16.07 | $9.75 | 234,671 |
| 2019-03-13 | $16.05 | $16.16 | $15.92 | $15.97 | $9.69 | 317,474 |
| 2019-03-12 | $15.86 | $16.18 | $15.73 | $16.05 | $9.74 | 340,345 |
| 2019-03-11 | $15.74 | $15.88 | $15.66 | $15.82 | $9.60 | 157,213 |
| 2019-03-08 | $15.67 | $15.78 | $15.50 | $15.67 | $9.51 | 142,847 |
| 2019-03-07 | $15.58 | $15.82 | $15.37 | $15.68 | $9.51 | 210,842 |
| 2019-03-06 | $15.89 | $15.89 | $15.51 | $15.62 | $9.48 | 142,714 |
| 2019-03-05 | $16.05 | $16.13 | $15.76 | $15.93 | $9.67 | 147,706 |
| 2019-03-04 | $16.15 | $16.26 | $15.92 | $16.09 | $9.76 | 618,404 |
| 2019-03-01 | $15.96 | $16.25 | $15.96 | $16.06 | $9.74 | 393,967 |
| 2019-02-28 | $16.00 | $16.01 | $15.91 | $15.96 | $9.68 | 586,696 |
| 2019-02-27 | $16.04 | $16.11 | $15.91 | $15.99 | $9.70 | 496,719 |
| 2019-02-26 | $15.66 | $16.05 | $15.66 | $15.98 | $9.70 | 492,709 |
| 2019-02-25 | $16.00 | $16.30 | $15.76 | $15.76 | $9.56 | 658,846 |
| 2019-02-22 | $15.57 | $15.99 | $15.57 | $15.74 | $9.55 | 556,904 |
| 2019-02-21 | $15.69 | $15.78 | $15.48 | $15.57 | $9.45 | 308,408 |
| 2019-02-20 | $15.65 | $15.69 | $15.36 | $15.55 | $9.44 | 456,478 |
| 2019-02-19 | $15.60 | $15.93 | $15.30 | $15.57 | $9.45 | 650,242 |
| 2019-02-15 | $15.18 | $15.18 | $14.90 | $14.99 | $9.10 | 105,297 |
| 2019-02-14 | $14.90 | $15.17 | $14.80 | $15.00 | $9.10 | 103,612 |
| 2019-02-13 | $14.86 | $14.97 | $14.77 | $14.89 | $9.03 | 90,669 |
| 2019-02-12 | $14.87 | $14.99 | $14.51 | $14.67 | $8.90 | 86,021 |
| 2019-02-11 | $14.32 | $14.81 | $14.30 | $14.74 | $8.94 | 146,605 |
| 2019-02-08 | $14.41 | $14.45 | $14.03 | $14.32 | $8.69 | 199,284 |
| 2019-02-07 | $14.76 | $15.00 | $14.20 | $14.33 | $8.69 | 242,651 |
| 2019-02-06 | $15.02 | $15.09 | $14.83 | $14.89 | $9.03 | 106,927 |
| 2019-02-05 | $15.51 | $15.52 | $14.94 | $14.96 | $9.08 | 176,307 |
| 2019-02-04 | $15.34 | $15.76 | $15.27 | $15.48 | $9.39 | 535,609 |
| 2019-02-01 | $14.94 | $15.35 | $14.94 | $15.35 | $9.31 | 182,611 |
| 2019-01-31 | $15.04 | $15.14 | $14.78 | $14.84 | $9.00 | 151,636 |
| 2019-01-30 | $15.05 | $15.25 | $14.87 | $15.06 | $9.14 | 174,272 |
| 2019-01-29 | $14.88 | $15.16 | $14.69 | $14.90 | $9.04 | 216,361 |
| 2019-01-28 | $14.67 | $14.99 | $14.52 | $14.86 | $9.02 | 131,948 |
| 2019-01-25 | $14.89 | $15.03 | $14.66 | $14.76 | $8.96 | 142,721 |
| 2019-01-24 | $15.13 | $15.36 | $15.00 | $15.30 | $8.96 | 273,730 |
| 2019-01-23 | $15.25 | $15.40 | $15.00 | $15.15 | $8.88 | 242,323 |
| 2019-01-22 | $15.28 | $15.29 | $15.05 | $15.24 | $8.93 | 242,921 |
| 2019-01-18 | $15.24 | $15.32 | $14.95 | $15.23 | $8.92 | 250,756 |
| 2019-01-17 | $14.83 | $15.05 | $14.67 | $14.86 | $8.71 | 110,770 |
| 2019-01-16 | $14.65 | $14.95 | $14.54 | $14.85 | $8.70 | 180,002 |
| 2019-01-15 | $14.63 | $14.72 | $14.36 | $14.53 | $8.51 | 191,001 |
| 2019-01-14 | $14.43 | $14.65 | $14.15 | $14.48 | $8.48 | 346,768 |
| 2019-01-11 | $14.25 | $14.42 | $13.76 | $14.38 | $8.43 | 246,261 |
| 2019-01-10 | $14.36 | $14.40 | $13.90 | $14.25 | $8.35 | 433,113 |
| 2019-01-09 | $14.63 | $14.74 | $14.35 | $14.35 | $8.41 | 310,531 |
| 2019-01-08 | $14.45 | $14.64 | $14.22 | $14.54 | $8.52 | 238,365 |
| 2019-01-07 | $13.77 | $14.22 | $13.55 | $14.18 | $8.31 | 590,416 |
| 2019-01-04 | $13.39 | $13.74 | $13.11 | $13.62 | $7.98 | 484,365 |
| 2019-01-03 | $13.06 | $13.45 | $12.84 | $13.11 | $7.68 | 383,452 |
| 2019-01-02 | $12.80 | $13.41 | $12.75 | $13.20 | $7.73 | 574,543 |
| 2018-12-31 | $12.95 | $13.13 | $12.64 | $12.98 | $7.61 | 453,695 |
| 2018-12-28 | $12.86 | $13.15 | $12.71 | $12.80 | $7.50 | 252,370 |
| 2018-12-27 | $12.58 | $13.29 | $12.32 | $12.78 | $7.49 | 940,308 |
| 2018-12-26 | $12.45 | $12.91 | $12.09 | $12.85 | $7.53 | 543,893 |
| 2018-12-24 | $12.88 | $13.01 | $12.42 | $12.46 | $7.30 | 257,641 |
| 2018-12-21 | $13.54 | $13.77 | $12.87 | $13.02 | $7.63 | 3,050,401 |
| 2018-12-20 | $14.10 | $14.30 | $13.47 | $13.62 | $7.98 | 431,118 |
| 2018-12-19 | $13.95 | $14.44 | $13.95 | $14.26 | $8.36 | 289,648 |
| 2018-12-18 | $14.22 | $14.41 | $13.82 | $13.92 | $8.16 | 660,687 |
| 2018-12-17 | $14.59 | $14.59 | $14.15 | $14.20 | $8.32 | 281,524 |
| 2018-12-14 | $14.45 | $14.66 | $14.34 | $14.50 | $8.50 | 368,020 |
| 2018-12-13 | $14.33 | $14.65 | $14.30 | $14.57 | $8.54 | 484,265 |
| 2018-12-12 | $14.46 | $14.63 | $14.31 | $14.34 | $8.40 | 319,554 |
| 2018-12-11 | $14.39 | $14.74 | $14.37 | $14.40 | $8.44 | 249,351 |
| 2018-12-10 | $14.69 | $14.70 | $14.30 | $14.41 | $8.44 | 261,168 |
| 2018-12-07 | $14.69 | $15.06 | $14.67 | $14.78 | $8.66 | 387,355 |
| 2018-12-06 | $14.49 | $14.59 | $14.14 | $14.46 | $8.47 | 375,226 |
| 2018-12-04 | $14.99 | $14.99 | $14.51 | $14.58 | $8.54 | 326,803 |
| 2018-12-03 | $15.00 | $15.04 | $14.52 | $15.01 | $8.79 | 493,443 |
| 2018-11-30 | $14.45 | $14.53 | $14.25 | $14.46 | $8.47 | 241,759 |
| 2018-11-29 | $14.21 | $14.63 | $14.21 | $14.49 | $8.49 | 344,221 |
| 2018-11-28 | $14.00 | $14.22 | $13.96 | $14.22 | $8.33 | 709,078 |
| 2018-11-27 | $14.11 | $14.18 | $13.86 | $13.97 | $8.19 | 383,143 |
| 2018-11-26 | $13.80 | $14.78 | $13.78 | $14.08 | $8.25 | 833,960 |
| 2018-11-23 | $13.68 | $13.86 | $13.50 | $13.50 | $7.91 | 422,984 |
| 2018-11-21 | $13.20 | $13.76 | $13.19 | $13.66 | $8.00 | 205,579 |
| 2018-11-20 | $13.25 | $13.36 | $12.90 | $13.19 | $7.73 | 316,566 |
| 2018-11-19 | $13.65 | $13.66 | $13.37 | $13.51 | $7.92 | 191,434 |
| 2018-11-16 | $13.74 | $13.86 | $13.40 | $13.65 | $8.00 | 190,816 |
| 2018-11-15 | $13.66 | $13.66 | $13.05 | $13.45 | $7.88 | 547,346 |
| 2018-11-14 | $13.80 | $13.87 | $13.60 | $13.69 | $8.02 | 310,648 |
| 2018-11-13 | $14.47 | $14.47 | $13.75 | $13.78 | $8.07 | 310,785 |
| 2018-11-12 | $14.60 | $14.83 | $14.38 | $14.39 | $8.43 | 189,680 |
| 2018-11-09 | $14.61 | $14.62 | $14.33 | $14.53 | $8.51 | 239,425 |
| 2018-11-08 | $14.50 | $15.00 | $14.50 | $14.67 | $8.60 | 282,530 |
| 2018-11-07 | $14.71 | $14.74 | $14.29 | $14.55 | $8.53 | 514,508 |
| 2018-11-06 | $15.18 | $15.18 | $14.01 | $14.18 | $8.31 | 766,969 |
| 2018-11-05 | $14.94 | $15.16 | $14.82 | $15.07 | $8.83 | 242,531 |
| 2018-11-02 | $14.78 | $14.97 | $14.64 | $14.80 | $8.67 | 413,670 |
| 2018-11-01 | $14.75 | $14.80 | $14.50 | $14.75 | $8.64 | 178,047 |
| 2018-10-31 | $14.78 | $14.91 | $14.45 | $14.65 | $8.58 | 347,940 |
| 2018-10-30 | $14.81 | $14.95 | $14.42 | $14.68 | $8.60 | 375,908 |
| 2018-10-29 | $15.48 | $15.63 | $14.81 | $14.96 | $8.77 | 476,262 |
| 2018-10-26 | $15.52 | $15.56 | $15.11 | $15.45 | $9.05 | 394,953 |
| 2018-10-25 | $16.14 | $16.33 | $16.09 | $16.18 | $9.17 | 290,886 |
| 2018-10-24 | $16.62 | $16.62 | $16.08 | $16.08 | $9.11 | 303,933 |
| 2018-10-23 | $16.54 | $16.64 | $16.41 | $16.48 | $9.34 | 420,723 |
| 2018-10-22 | $16.74 | $16.93 | $16.61 | $16.73 | $9.48 | 188,472 |
| 2018-10-19 | $16.71 | $17.00 | $16.66 | $16.66 | $9.44 | 247,833 |
| 2018-10-18 | $16.52 | $16.71 | $16.43 | $16.63 | $9.42 | 125,272 |
| 2018-10-17 | $16.70 | $16.74 | $16.50 | $16.64 | $9.43 | 180,188 |
| 2018-10-16 | $16.53 | $16.86 | $16.46 | $16.70 | $9.46 | 217,053 |
| 2018-10-15 | $16.48 | $16.56 | $16.37 | $16.48 | $9.34 | 115,276 |
| 2018-10-12 | $16.56 | $16.56 | $16.16 | $16.48 | $9.34 | 195,202 |
| 2018-10-11 | $16.49 | $16.67 | $16.15 | $16.39 | $9.29 | 201,221 |
| 2018-10-10 | $16.87 | $16.87 | $16.45 | $16.53 | $9.37 | 209,909 |
| 2018-10-09 | $16.91 | $16.94 | $16.75 | $16.81 | $9.53 | 129,510 |
| 2018-10-08 | $16.93 | $17.01 | $16.73 | $16.88 | $9.57 | 246,064 |
| 2018-10-05 | $16.90 | $17.05 | $16.79 | $16.92 | $9.59 | 263,488 |
| 2018-10-04 | $17.13 | $17.13 | $16.76 | $16.86 | $9.55 | 256,386 |
| 2018-10-03 | $16.90 | $17.13 | $16.68 | $17.10 | $9.69 | 268,237 |
| 2018-10-02 | $17.00 | $17.10 | $16.69 | $16.70 | $9.46 | 486,174 |
| 2018-10-01 | $16.61 | $17.14 | $16.58 | $17.03 | $9.65 | 638,301 |
| 2018-09-28 | $16.41 | $16.51 | $16.35 | $16.51 | $9.36 | 312,955 |
| 2018-09-27 | $16.45 | $16.48 | $16.30 | $16.45 | $9.32 | 303,917 |
| 2018-09-26 | $16.54 | $16.56 | $16.39 | $16.40 | $9.29 | 305,696 |
| 2018-09-25 | $16.55 | $16.59 | $16.39 | $16.51 | $9.36 | 348,699 |
| 2018-09-24 | $16.61 | $16.68 | $16.37 | $16.46 | $9.33 | 215,808 |
| 2018-09-21 | $16.77 | $16.77 | $16.52 | $16.57 | $9.39 | 249,732 |
| 2018-09-20 | $16.50 | $16.71 | $16.36 | $16.70 | $9.46 | 406,467 |
| 2018-09-19 | $16.73 | $16.75 | $16.39 | $16.45 | $9.32 | 159,937 |
| 2018-09-18 | $16.61 | $16.76 | $16.61 | $16.65 | $9.44 | 222,139 |
| 2018-09-17 | $16.68 | $16.73 | $16.55 | $16.60 | $9.41 | 137,507 |
| 2018-09-14 | $16.37 | $16.69 | $16.36 | $16.67 | $9.45 | 341,610 |
| 2018-09-13 | $16.59 | $16.59 | $16.31 | $16.42 | $9.30 | 248,934 |
| 2018-09-12 | $16.43 | $16.58 | $16.43 | $16.50 | $9.35 | 179,067 |
| 2018-09-11 | $16.53 | $16.61 | $16.39 | $16.40 | $9.29 | 254,098 |
| 2018-09-10 | $16.64 | $16.79 | $16.42 | $16.50 | $9.35 | 195,142 |
| 2018-09-07 | $16.31 | $16.61 | $16.12 | $16.53 | $9.37 | 169,253 |
| 2018-09-06 | $16.40 | $16.56 | $16.35 | $16.40 | $9.29 | 271,121 |
| 2018-09-05 | $16.89 | $16.89 | $16.39 | $16.45 | $9.32 | 558,108 |
| 2018-09-04 | $16.58 | $16.85 | $16.37 | $16.66 | $9.44 | 618,392 |
| 2018-08-31 | $16.50 | $16.77 | $16.27 | $16.52 | $9.36 | 350,562 |
| 2018-08-30 | $16.40 | $16.73 | $16.27 | $16.56 | $9.38 | 543,122 |
| 2018-08-29 | $17.03 | $17.24 | $16.30 | $16.42 | $9.30 | 881,411 |
| 2018-08-28 | $17.48 | $17.61 | $17.09 | $17.12 | $9.70 | 202,282 |
| 2018-08-27 | $17.70 | $17.79 | $17.43 | $17.50 | $9.92 | 263,276 |
| 2018-08-24 | $17.51 | $17.89 | $17.34 | $17.75 | $10.06 | 4,267,034 |
| 2018-08-23 | $17.50 | $17.56 | $17.32 | $17.51 | $9.92 | 307,478 |
| 2018-08-22 | $17.54 | $17.60 | $17.38 | $17.45 | $9.89 | 220,471 |
| 2018-08-21 | $17.48 | $17.60 | $17.33 | $17.37 | $9.84 | 233,077 |
| 2018-08-20 | $17.40 | $17.71 | $17.33 | $17.47 | $9.90 | 340,404 |
| 2018-08-17 | $17.09 | $17.46 | $17.09 | $17.28 | $9.79 | 1,149,008 |
| 2018-08-16 | $17.00 | $17.27 | $16.93 | $17.18 | $9.74 | 144,936 |
| 2018-08-15 | $16.95 | $17.15 | $16.75 | $16.97 | $9.62 | 247,235 |
| 2018-08-14 | $16.84 | $17.28 | $16.84 | $16.96 | $9.61 | 224,752 |
| 2018-08-13 | $17.43 | $17.46 | $16.87 | $16.88 | $9.57 | 243,833 |
| 2018-08-10 | $17.30 | $17.41 | $17.24 | $17.37 | $9.84 | 458,008 |
| 2018-08-09 | $17.39 | $17.39 | $17.16 | $17.30 | $9.80 | 295,288 |
| 2018-08-08 | $17.28 | $17.57 | $17.08 | $17.26 | $9.78 | 557,715 |
| 2018-08-07 | $16.85 | $17.44 | $16.75 | $17.31 | $9.81 | 324,824 |
| 2018-08-06 | $16.46 | $16.69 | $16.40 | $16.62 | $9.42 | 141,391 |
| 2018-08-03 | $16.56 | $16.63 | $16.40 | $16.49 | $9.34 | 101,658 |
| 2018-08-02 | $16.35 | $16.58 | $16.11 | $16.58 | $9.40 | 162,006 |
| 2018-08-01 | $16.24 | $16.43 | $16.02 | $16.26 | $9.21 | 121,049 |
| 2018-07-31 | $16.19 | $16.44 | $16.07 | $16.29 | $9.23 | 131,655 |
| 2018-07-30 | $16.26 | $16.43 | $16.07 | $16.14 | $9.15 | 318,595 |
| 2018-07-27 | $16.71 | $16.73 | $16.09 | $16.10 | $9.12 | 317,668 |
| 2018-07-26 | $17.02 | $17.17 | $16.88 | $16.98 | $9.32 | 527,731 |
| 2018-07-25 | $16.84 | $17.03 | $16.81 | $16.90 | $9.27 | 169,724 |
| 2018-07-24 | $16.89 | $17.00 | $16.80 | $16.85 | $9.25 | 201,806 |
| 2018-07-23 | $17.13 | $17.14 | $16.79 | $16.89 | $9.27 | 220,945 |
| 2018-07-20 | $17.13 | $17.13 | $16.98 | $17.08 | $9.37 | 153,220 |
| 2018-07-19 | $17.06 | $17.17 | $16.94 | $16.99 | $9.32 | 253,095 |
| 2018-07-18 | $16.77 | $17.01 | $16.63 | $17.00 | $9.33 | 224,664 |
| 2018-07-17 | $16.87 | $16.87 | $16.70 | $16.75 | $9.19 | 892,270 |
| 2018-07-16 | $16.80 | $16.99 | $16.71 | $16.90 | $9.27 | 208,634 |
| 2018-07-13 | $16.86 | $17.00 | $16.80 | $16.95 | $9.30 | 161,270 |
| 2018-07-12 | $17.01 | $17.08 | $16.73 | $16.90 | $9.27 | 183,564 |
| 2018-07-11 | $17.16 | $17.24 | $16.91 | $17.00 | $9.33 | 243,356 |
| 2018-07-10 | $17.35 | $17.57 | $17.17 | $17.25 | $9.47 | 269,234 |
| 2018-07-09 | $17.41 | $17.57 | $17.25 | $17.29 | $9.49 | 193,604 |
| 2018-07-06 | $17.27 | $17.53 | $17.20 | $17.38 | $9.54 | 90,034 |
| 2018-07-05 | $17.11 | $17.30 | $17.05 | $17.27 | $9.48 | 111,437 |
| 2018-07-03 | $16.95 | $17.20 | $16.95 | $16.99 | $9.32 | 70,132 |
| 2018-07-02 | $16.85 | $17.09 | $16.65 | $16.85 | $9.25 | 139,060 |
| 2018-06-29 | $16.75 | $17.10 | $16.60 | $16.83 | $9.24 | 151,739 |
| 2018-06-28 | $16.91 | $16.91 | $16.56 | $16.70 | $9.16 | 140,094 |
| 2018-06-27 | $17.00 | $17.19 | $16.73 | $16.86 | $9.25 | 236,373 |
| 2018-06-26 | $16.75 | $16.99 | $16.67 | $16.94 | $9.30 | 99,168 |
| 2018-06-25 | $16.87 | $16.94 | $16.60 | $16.74 | $9.19 | 124,985 |
| 2018-06-22 | $16.95 | $17.15 | $16.79 | $16.93 | $9.29 | 166,148 |
| 2018-06-21 | $16.89 | $16.99 | $16.60 | $16.66 | $9.14 | 139,489 |
| 2018-06-20 | $16.78 | $17.16 | $16.65 | $16.83 | $9.24 | 196,658 |
| 2018-06-19 | $16.70 | $17.01 | $16.70 | $16.77 | $9.20 | 327,069 |
| 2018-06-18 | $16.83 | $17.18 | $16.78 | $16.91 | $9.28 | 335,616 |
| 2018-06-15 | $16.94 | $17.17 | $16.72 | $16.90 | $9.27 | 2,008,630 |
| 2018-06-14 | $16.37 | $17.09 | $16.36 | $16.94 | $9.30 | 1,177,905 |
| 2018-06-13 | $16.29 | $16.63 | $16.23 | $16.25 | $8.92 | 3,578,672 |
| 2018-06-12 | $18.29 | $18.43 | $17.97 | $17.98 | $9.87 | 287,661 |
| 2018-06-11 | $18.23 | $18.44 | $18.16 | $18.32 | $10.05 | 346,675 |
| 2018-06-08 | $18.50 | $18.50 | $18.09 | $18.30 | $10.04 | 371,066 |
| 2018-06-07 | $18.35 | $18.41 | $18.18 | $18.32 | $10.05 | 109,240 |
| 2018-06-06 | $18.33 | $18.49 | $18.17 | $18.30 | $10.04 | 232,798 |
| 2018-06-05 | $18.36 | $18.51 | $18.31 | $18.36 | $10.08 | 293,173 |
| 2018-06-04 | $18.55 | $18.63 | $18.27 | $18.43 | $10.11 | 141,894 |
| 2018-06-01 | $18.60 | $18.70 | $18.39 | $18.51 | $10.16 | 449,425 |
| 2018-05-31 | $18.45 | $18.72 | $18.25 | $18.57 | $10.19 | 186,655 |
| 2018-05-30 | $18.14 | $18.61 | $18.13 | $18.57 | $10.19 | 116,145 |
| 2018-05-29 | $17.94 | $18.26 | $17.76 | $18.14 | $9.95 | 106,451 |
| 2018-05-25 | $17.85 | $18.10 | $17.69 | $17.98 | $9.87 | 137,996 |
| 2018-05-24 | $18.15 | $18.22 | $17.86 | $17.98 | $9.87 | 115,537 |
| 2018-05-23 | $18.25 | $18.33 | $18.02 | $18.26 | $10.02 | 156,623 |
| 2018-05-22 | $18.25 | $18.46 | $18.12 | $18.24 | $10.01 | 160,303 |
| 2018-05-21 | $18.40 | $18.40 | $18.18 | $18.25 | $10.02 | 117,549 |
| 2018-05-18 | $18.20 | $18.31 | $18.10 | $18.21 | $9.99 | 182,595 |
| 2018-05-17 | $18.01 | $18.44 | $18.01 | $18.20 | $9.99 | 475,958 |
| 2018-05-16 | $18.31 | $18.45 | $17.85 | $17.94 | $9.84 | 184,500 |
| 2018-05-15 | $18.58 | $18.80 | $18.29 | $18.31 | $10.05 | 86,630 |
| 2018-05-14 | $18.54 | $18.95 | $18.54 | $18.69 | $10.26 | 142,149 |
| 2018-05-11 | $18.47 | $18.64 | $18.29 | $18.42 | $10.11 | 428,067 |
| 2018-05-10 | $18.31 | $18.51 | $18.29 | $18.36 | $10.08 | 105,760 |
| 2018-05-09 | $18.01 | $18.45 | $18.01 | $18.28 | $10.03 | 785,914 |
| 2018-05-08 | $17.74 | $18.07 | $17.55 | $17.99 | $9.87 | 168,784 |
| 2018-05-07 | $17.92 | $18.07 | $17.64 | $17.79 | $9.76 | 164,049 |
| 2018-05-04 | $17.70 | $17.87 | $17.52 | $17.85 | $9.80 | 99,048 |
| 2018-05-03 | $17.95 | $17.95 | $17.63 | $17.77 | $9.75 | 100,599 |
| 2018-05-02 | $17.87 | $18.14 | $17.87 | $17.92 | $9.83 | 62,809 |
| 2018-05-01 | $17.82 | $18.03 | $17.57 | $17.93 | $9.84 | 83,220 |
| 2018-04-30 | $17.61 | $18.13 | $17.60 | $17.90 | $9.82 | 215,670 |
| 2018-04-27 | $18.58 | $18.60 | $18.12 | $18.21 | $9.71 | 236,643 |
| 2018-04-26 | $18.60 | $18.83 | $18.52 | $18.53 | $9.88 | 113,669 |
| 2018-04-25 | $18.58 | $18.68 | $18.48 | $18.60 | $9.92 | 64,274 |
| 2018-04-24 | $19.13 | $19.13 | $18.48 | $18.51 | $9.87 | 187,700 |
| 2018-04-23 | $18.80 | $19.27 | $18.75 | $19.04 | $10.15 | 193,485 |
| 2018-04-20 | $18.92 | $19.14 | $18.73 | $18.80 | $10.02 | 236,275 |
| 2018-04-19 | $18.81 | $18.94 | $18.59 | $18.85 | $10.05 | 278,035 |
| 2018-04-18 | $19.28 | $19.28 | $18.70 | $18.82 | $10.03 | 222,098 |
| 2018-04-17 | $18.60 | $18.80 | $18.50 | $18.74 | $9.99 | 207,911 |
| 2018-04-16 | $18.27 | $18.75 | $18.18 | $18.63 | $9.93 | 278,955 |
| 2018-04-13 | $17.98 | $18.29 | $17.84 | $18.13 | $9.67 | 212,033 |
| 2018-04-12 | $18.14 | $18.22 | $17.78 | $17.89 | $9.54 | 113,075 |
| 2018-04-11 | $17.69 | $18.22 | $17.69 | $18.05 | $9.62 | 76,481 |
| 2018-04-10 | $17.21 | $17.93 | $17.17 | $17.77 | $9.47 | 285,028 |
| 2018-04-09 | $16.88 | $17.24 | $16.87 | $17.00 | $9.06 | 101,232 |
| 2018-04-06 | $17.02 | $17.11 | $16.66 | $16.84 | $8.98 | 102,928 |
| 2018-04-05 | $16.76 | $17.20 | $16.60 | $17.04 | $9.08 | 111,042 |
| 2018-04-04 | $16.91 | $17.08 | $16.56 | $16.67 | $8.89 | 179,456 |
| 2018-04-03 | $17.05 | $17.27 | $16.98 | $17.11 | $9.12 | 186,531 |
| 2018-04-02 | $17.03 | $17.08 | $16.55 | $17.05 | $9.09 | 105,065 |
| 2018-03-29 | $16.68 | $17.05 | $16.59 | $16.93 | $9.03 | 135,995 |
| 2018-03-28 | $16.75 | $16.89 | $16.50 | $16.61 | $8.86 | 145,904 |
| 2018-03-27 | $17.06 | $17.13 | $16.71 | $16.76 | $8.94 | 399,370 |
| 2018-03-26 | $17.23 | $17.28 | $16.75 | $17.01 | $9.07 | 152,352 |
| 2018-03-23 | $17.12 | $17.47 | $17.03 | $17.11 | $9.12 | 173,685 |
| 2018-03-22 | $17.25 | $17.46 | $17.05 | $17.10 | $9.12 | 118,662 |
| 2018-03-21 | $16.97 | $17.43 | $16.97 | $17.22 | $9.18 | 234,907 |
| 2018-03-20 | $17.18 | $17.26 | $16.64 | $16.93 | $9.03 | 234,074 |
| 2018-03-19 | $17.23 | $17.28 | $16.79 | $17.12 | $9.13 | 202,769 |
| 2018-03-16 | $16.75 | $17.59 | $16.65 | $17.23 | $9.19 | 664,179 |
| 2018-03-15 | $17.45 | $17.64 | $16.72 | $16.74 | $8.92 | 393,946 |
| 2018-03-14 | $17.27 | $17.55 | $17.21 | $17.39 | $9.27 | 168,946 |
| 2018-03-13 | $17.51 | $17.60 | $17.14 | $17.25 | $9.20 | 263,751 |
| 2018-03-12 | $17.65 | $17.90 | $17.51 | $17.62 | $9.39 | 236,599 |
| 2018-03-09 | $18.05 | $18.18 | $17.66 | $17.69 | $9.43 | 246,602 |
| 2018-03-08 | $18.00 | $18.25 | $17.76 | $17.83 | $9.51 | 174,393 |
| 2018-03-07 | $17.79 | $18.00 | $17.70 | $17.95 | $9.57 | 172,293 |
| 2018-03-06 | $17.90 | $17.99 | $17.77 | $17.87 | $9.53 | 166,518 |
| 2018-03-05 | $17.98 | $18.06 | $17.76 | $17.78 | $9.48 | 159,283 |
| 2018-03-02 | $17.63 | $17.96 | $17.56 | $17.69 | $9.43 | 176,950 |
| 2018-03-01 | $17.89 | $18.13 | $17.56 | $17.82 | $9.50 | 187,063 |
| 2018-02-28 | $17.72 | $18.04 | $17.72 | $17.78 | $9.48 | 122,233 |
| 2018-02-27 | $18.09 | $18.45 | $17.67 | $17.67 | $9.42 | 99,084 |
| 2018-02-26 | $18.35 | $18.35 | $17.84 | $18.00 | $9.60 | 148,663 |
| 2018-02-23 | $17.66 | $18.47 | $17.62 | $18.21 | $9.71 | 176,943 |
| 2018-02-22 | $17.81 | $18.15 | $17.58 | $17.66 | $9.42 | 100,184 |
| 2018-02-21 | $17.75 | $17.97 | $17.75 | $17.76 | $9.47 | 78,745 |
| 2018-02-20 | $17.99 | $18.16 | $17.58 | $17.60 | $9.38 | 147,926 |
| 2018-02-16 | $17.81 | $18.10 | $17.73 | $17.99 | $9.59 | 144,714 |
| 2018-02-15 | $18.05 | $18.25 | $17.87 | $17.87 | $9.53 | 163,176 |
| 2018-02-14 | $18.05 | $18.17 | $17.90 | $18.00 | $9.60 | 311,332 |
| 2018-02-13 | $17.93 | $18.36 | $17.90 | $18.07 | $9.63 | 283,452 |
| 2018-02-12 | $17.18 | $18.00 | $17.18 | $17.93 | $9.56 | 160,026 |
| 2018-02-09 | $17.40 | $17.59 | $16.65 | $17.14 | $9.14 | 176,844 |
| 2018-02-08 | $18.00 | $18.24 | $17.40 | $17.47 | $9.31 | 99,411 |
| 2018-02-07 | $18.09 | $18.36 | $17.79 | $17.97 | $9.58 | 140,810 |
| 2018-02-06 | $17.79 | $18.52 | $17.71 | $18.13 | $9.67 | 206,291 |
| 2018-02-05 | $17.96 | $18.27 | $17.65 | $18.07 | $9.63 | 237,418 |
| 2018-02-02 | $18.52 | $18.52 | $18.02 | $18.19 | $9.70 | 204,944 |
| 2018-02-01 | $17.85 | $18.76 | $17.62 | $18.55 | $9.89 | 343,550 |
| 2018-01-31 | $18.56 | $18.60 | $18.29 | $18.42 | $9.55 | 269,754 |
| 2018-01-30 | $18.55 | $18.64 | $18.22 | $18.42 | $9.55 | 237,222 |
| 2018-01-29 | $18.90 | $18.90 | $18.61 | $18.65 | $9.67 | 185,092 |
| 2018-01-26 | $19.09 | $19.12 | $18.62 | $18.88 | $9.79 | 277,931 |
| 2018-01-25 | $19.15 | $19.21 | $18.72 | $18.91 | $9.80 | 225,115 |
| 2018-01-24 | $19.29 | $19.33 | $18.84 | $19.05 | $9.88 | 199,692 |
| 2018-01-23 | $18.95 | $19.32 | $18.80 | $19.16 | $9.93 | 204,386 |
| 2018-01-22 | $18.90 | $18.97 | $18.75 | $18.93 | $9.81 | 369,524 |
| 2018-01-19 | $18.56 | $18.89 | $18.50 | $18.81 | $9.75 | 612,849 |
| 2018-01-18 | $18.20 | $18.46 | $18.20 | $18.36 | $9.52 | 245,960 |
| 2018-01-17 | $17.98 | $18.50 | $17.98 | $18.18 | $9.43 | 416,676 |
| 2018-01-16 | $17.84 | $18.00 | $17.40 | $17.62 | $9.14 | 446,413 |
| 2018-01-12 | $17.57 | $17.80 | $17.45 | $17.45 | $9.05 | 118,691 |
| 2018-01-11 | $17.75 | $17.79 | $17.55 | $17.56 | $9.10 | 243,611 |
| 2018-01-10 | $17.63 | $17.79 | $17.58 | $17.63 | $9.14 | 88,529 |
| 2018-01-09 | $17.68 | $17.73 | $17.50 | $17.63 | $9.14 | 82,016 |
| 2018-01-08 | $17.51 | $17.88 | $17.31 | $17.66 | $9.16 | 142,376 |
| 2018-01-05 | $17.53 | $17.68 | $17.36 | $17.53 | $9.09 | 52,626 |
| 2018-01-04 | $17.60 | $17.65 | $17.30 | $17.46 | $9.05 | 91,721 |
| 2018-01-03 | $16.98 | $17.69 | $16.91 | $17.56 | $9.10 | 201,231 |
| 2018-01-02 | $16.55 | $16.98 | $16.42 | $16.94 | $8.78 | 99,497 |
| 2017-12-29 | $16.60 | $16.79 | $16.41 | $16.54 | $8.58 | 91,037 |
| 2017-12-28 | $16.62 | $16.79 | $16.57 | $16.68 | $8.65 | 40,626 |
| 2017-12-27 | $16.72 | $16.82 | $16.56 | $16.67 | $8.64 | 25,588 |
| 2017-12-26 | $16.60 | $16.86 | $16.58 | $16.80 | $8.71 | 62,461 |
| 2017-12-22 | $16.50 | $16.64 | $16.43 | $16.57 | $8.59 | 43,078 |
| 2017-12-21 | $16.48 | $16.80 | $16.43 | $16.66 | $8.64 | 86,614 |
| 2017-12-20 | $16.44 | $16.77 | $16.42 | $16.49 | $8.55 | 85,155 |
| 2017-12-19 | $16.46 | $16.65 | $16.35 | $16.44 | $8.52 | 71,403 |
| 2017-12-18 | $16.53 | $16.95 | $16.45 | $16.64 | $8.63 | 72,386 |
| 2017-12-15 | $16.70 | $16.84 | $16.41 | $16.53 | $8.57 | 214,270 |
| 2017-12-14 | $16.80 | $16.98 | $16.73 | $16.74 | $8.68 | 84,412 |
| 2017-12-13 | $16.97 | $16.97 | $16.72 | $16.73 | $8.67 | 61,839 |
| 2017-12-12 | $16.87 | $16.98 | $16.76 | $16.85 | $8.74 | 83,527 |
| 2017-12-11 | $16.80 | $17.13 | $16.71 | $16.89 | $8.76 | 236,747 |
| 2017-12-08 | $16.75 | $16.89 | $16.55 | $16.72 | $8.67 | 75,955 |
| 2017-12-07 | $16.69 | $16.80 | $16.60 | $16.68 | $8.65 | 41,701 |
| 2017-12-06 | $16.80 | $16.95 | $16.60 | $16.74 | $8.68 | 70,707 |
| 2017-12-05 | $16.66 | $17.00 | $16.63 | $16.96 | $8.79 | 68,971 |
| 2017-12-04 | $16.46 | $17.10 | $16.46 | $16.66 | $8.64 | 68,439 |
| 2017-12-01 | $17.06 | $17.17 | $16.85 | $16.90 | $8.76 | 84,403 |
| 2017-11-30 | $16.87 | $17.04 | $16.70 | $16.98 | $8.80 | 72,880 |
| 2017-11-29 | $16.90 | $17.05 | $16.65 | $16.70 | $8.66 | 33,658 |
| 2017-11-28 | $16.67 | $16.95 | $16.58 | $16.95 | $8.79 | 56,302 |
| 2017-11-27 | $16.81 | $16.81 | $16.51 | $16.57 | $8.59 | 56,432 |
| 2017-11-24 | $16.59 | $16.81 | $16.58 | $16.75 | $8.68 | 15,651 |
| 2017-11-22 | $16.70 | $16.90 | $16.36 | $16.45 | $8.53 | 52,556 |
| 2017-11-21 | $16.50 | $16.74 | $16.48 | $16.68 | $8.65 | 37,547 |
| 2017-11-20 | $16.60 | $16.71 | $16.44 | $16.57 | $8.59 | 44,541 |
| 2017-11-17 | $16.51 | $16.80 | $16.23 | $16.69 | $8.65 | 54,326 |
| 2017-11-16 | $16.18 | $16.70 | $15.90 | $16.51 | $8.56 | 75,049 |
| 2017-11-15 | $16.01 | $16.34 | $15.87 | $16.27 | $8.44 | 65,545 |
| 2017-11-14 | $16.35 | $16.37 | $16.01 | $16.01 | $8.30 | 52,290 |
| 2017-11-13 | $16.70 | $17.03 | $16.35 | $16.40 | $8.50 | 77,728 |
| 2017-11-10 | $16.95 | $17.04 | $16.74 | $16.77 | $8.69 | 46,899 |
| 2017-11-09 | $16.81 | $17.05 | $16.72 | $16.82 | $8.72 | 77,720 |
| 2017-11-08 | $16.72 | $16.89 | $16.60 | $16.76 | $8.69 | 50,902 |
| 2017-11-07 | $16.34 | $16.81 | $16.03 | $16.59 | $8.60 | 55,326 |
| 2017-11-06 | $16.22 | $16.72 | $16.22 | $16.34 | $8.47 | 62,043 |
| 2017-11-03 | $16.18 | $16.40 | $15.87 | $16.28 | $8.44 | 44,779 |
| 2017-11-02 | $16.28 | $16.44 | $15.89 | $16.18 | $8.39 | 72,378 |
| 2017-11-01 | $15.74 | $16.42 | $15.69 | $16.26 | $8.43 | 74,338 |
| 2017-10-31 | $15.60 | $15.84 | $15.58 | $15.71 | $8.15 | 74,207 |
| 2017-10-30 | $15.85 | $16.15 | $15.57 | $15.68 | $8.13 | 66,569 |
| 2017-10-27 | $15.48 | $16.16 | $15.48 | $15.86 | $8.22 | 192,365 |
| 2017-10-26 | $17.11 | $17.11 | $16.08 | $16.10 | $8.08 | 215,191 |
| 2017-10-25 | $17.20 | $17.20 | $16.82 | $16.98 | $8.52 | 97,197 |
| 2017-10-24 | $17.00 | $17.24 | $16.90 | $17.07 | $8.57 | 50,405 |
| 2017-10-23 | $17.15 | $17.25 | $16.78 | $16.84 | $8.45 | 91,765 |
| 2017-10-20 | $16.97 | $17.29 | $16.83 | $17.13 | $8.60 | 83,687 |
| 2017-10-19 | $16.56 | $16.99 | $16.56 | $16.81 | $8.44 | 34,252 |
| 2017-10-18 | $16.95 | $17.05 | $16.52 | $16.71 | $8.39 | 44,742 |
| 2017-10-17 | $17.04 | $17.08 | $16.81 | $16.84 | $8.45 | 41,979 |
| 2017-10-16 | $16.82 | $17.12 | $16.82 | $16.96 | $8.51 | 57,762 |
| 2017-10-13 | $17.06 | $17.19 | $16.61 | $16.81 | $8.44 | 142,181 |
| 2017-10-12 | $17.37 | $17.64 | $16.95 | $17.08 | $8.57 | 128,685 |
| 2017-10-11 | $17.20 | $17.54 | $17.20 | $17.46 | $8.76 | 67,542 |
| 2017-10-10 | $17.34 | $17.50 | $17.19 | $17.25 | $8.66 | 54,004 |
| 2017-10-09 | $17.24 | $17.34 | $17.11 | $17.24 | $8.65 | 40,087 |
| 2017-10-06 | $17.18 | $17.29 | $16.90 | $17.28 | $8.67 | 49,599 |
| 2017-10-05 | $16.85 | $17.25 | $16.85 | $17.19 | $8.63 | 73,089 |
| 2017-10-04 | $16.94 | $16.95 | $16.76 | $16.84 | $8.45 | 22,894 |
| 2017-10-03 | $16.66 | $17.00 | $16.59 | $16.89 | $8.48 | 46,455 |
| 2017-10-02 | $16.50 | $16.76 | $16.39 | $16.68 | $8.37 | 53,538 |
| 2017-09-29 | $16.54 | $16.80 | $16.54 | $16.72 | $8.39 | 21,844 |
| 2017-09-28 | $16.74 | $16.78 | $16.34 | $16.60 | $8.33 | 73,269 |
| 2017-09-27 | $16.70 | $16.78 | $16.23 | $16.72 | $8.39 | 84,651 |
| 2017-09-26 | $16.58 | $16.77 | $16.35 | $16.69 | $8.38 | 114,937 |
| 2017-09-25 | $16.00 | $16.68 | $15.92 | $16.58 | $8.32 | 203,890 |
| 2017-09-22 | $15.51 | $15.91 | $15.51 | $15.76 | $7.91 | 62,899 |
| 2017-09-21 | $15.57 | $15.69 | $15.44 | $15.53 | $7.79 | 48,480 |
| 2017-09-20 | $15.62 | $15.72 | $15.44 | $15.63 | $7.84 | 106,933 |
| 2017-09-19 | $15.48 | $15.62 | $15.30 | $15.51 | $7.78 | 100,853 |
| 2017-09-18 | $15.43 | $15.63 | $15.41 | $15.46 | $7.76 | 49,998 |
| 2017-09-15 | $15.39 | $15.61 | $15.35 | $15.40 | $7.73 | 153,583 |
| 2017-09-14 | $15.59 | $15.70 | $15.31 | $15.41 | $7.73 | 89,756 |
| 2017-09-13 | $15.38 | $15.69 | $15.35 | $15.51 | $7.78 | 49,499 |
| 2017-09-12 | $15.42 | $15.54 | $15.35 | $15.35 | $7.70 | 51,543 |
| 2017-09-11 | $15.68 | $15.68 | $15.35 | $15.42 | $7.74 | 47,442 |
| 2017-09-08 | $15.74 | $15.75 | $15.38 | $15.59 | $7.82 | 56,642 |
| 2017-09-07 | $15.96 | $15.99 | $15.60 | $15.78 | $7.92 | 65,020 |
| 2017-09-06 | $15.73 | $15.99 | $15.72 | $15.93 | $7.99 | 52,169 |
| 2017-09-05 | $15.57 | $15.89 | $15.51 | $15.74 | $7.90 | 30,681 |
| 2017-09-01 | $15.79 | $15.79 | $15.52 | $15.60 | $7.83 | 65,115 |
| 2017-08-31 | $15.48 | $15.86 | $15.30 | $15.78 | $7.92 | 77,241 |
| 2017-08-30 | $15.33 | $15.45 | $15.14 | $15.33 | $7.69 | 56,382 |
| 2017-08-29 | $15.57 | $15.66 | $15.21 | $15.38 | $7.72 | 50,499 |
| 2017-08-28 | $15.54 | $15.65 | $15.12 | $15.52 | $7.79 | 122,871 |
| 2017-08-25 | $15.19 | $15.54 | $15.07 | $15.50 | $7.78 | 103,385 |
| 2017-08-24 | $15.21 | $15.30 | $14.98 | $15.14 | $7.60 | 75,461 |
| 2017-08-23 | $15.01 | $15.27 | $15.00 | $15.20 | $7.63 | 75,638 |
| 2017-08-22 | $14.74 | $15.20 | $14.55 | $15.11 | $7.58 | 93,836 |
| 2017-08-21 | $14.97 | $14.97 | $14.60 | $14.71 | $7.38 | 64,664 |
| 2017-08-18 | $14.80 | $15.13 | $14.59 | $14.99 | $7.52 | 127,601 |
| 2017-08-17 | $15.01 | $15.11 | $14.76 | $14.83 | $7.44 | 145,186 |
| 2017-08-16 | $15.21 | $15.36 | $15.00 | $15.15 | $7.60 | 85,859 |
| 2017-08-15 | $15.40 | $15.49 | $15.20 | $15.27 | $7.66 | 88,364 |
| 2017-08-14 | $15.52 | $15.60 | $15.20 | $15.51 | $7.78 | 120,007 |
| 2017-08-11 | $15.27 | $15.55 | $14.97 | $15.53 | $7.79 | 241,514 |
| 2017-08-10 | $15.15 | $15.55 | $15.05 | $15.45 | $7.75 | 158,457 |
| 2017-08-09 | $15.08 | $15.23 | $15.00 | $15.06 | $7.56 | 113,018 |
| 2017-08-08 | $15.52 | $15.67 | $15.02 | $15.08 | $7.57 | 138,685 |
| 2017-08-07 | $15.04 | $15.67 | $14.86 | $15.64 | $7.85 | 193,187 |
| 2017-08-04 | $16.00 | $16.20 | $14.73 | $14.77 | $7.41 | 401,848 |
| 2017-08-03 | $16.92 | $17.14 | $16.11 | $16.22 | $8.14 | 185,160 |
| 2017-08-02 | $16.65 | $17.00 | $16.36 | $16.90 | $8.48 | 97,348 |
| 2017-08-01 | $16.36 | $16.69 | $16.16 | $16.64 | $8.35 | 93,131 |
| 2017-07-31 | $16.51 | $16.52 | $15.95 | $16.36 | $8.21 | 228,126 |
| 2017-07-28 | $16.65 | $16.88 | $16.49 | $16.51 | $8.29 | 130,731 |
| 2017-07-27 | $17.55 | $17.55 | $17.08 | $17.15 | $8.34 | 253,940 |
| 2017-07-26 | $17.63 | $17.75 | $17.36 | $17.52 | $8.52 | 103,082 |
| 2017-07-25 | $17.66 | $17.75 | $17.52 | $17.57 | $8.55 | 92,284 |
| 2017-07-24 | $17.52 | $17.70 | $17.39 | $17.64 | $8.58 | 92,419 |
| 2017-07-21 | $17.49 | $17.60 | $17.20 | $17.47 | $8.50 | 74,326 |
| 2017-07-20 | $17.78 | $17.80 | $17.13 | $17.48 | $8.50 | 73,905 |
| 2017-07-19 | $17.68 | $17.84 | $17.61 | $17.71 | $8.61 | 70,581 |
| 2017-07-18 | $17.44 | $17.75 | $17.44 | $17.67 | $8.59 | 95,455 |
| 2017-07-17 | $17.50 | $17.72 | $17.40 | $17.44 | $8.48 | 83,262 |
| 2017-07-14 | $17.49 | $17.72 | $17.20 | $17.57 | $8.55 | 166,174 |
| 2017-07-13 | $17.27 | $17.47 | $17.12 | $17.44 | $8.48 | 69,125 |
| 2017-07-12 | $17.35 | $17.61 | $17.22 | $17.30 | $8.41 | 128,197 |
| 2017-07-11 | $17.72 | $17.72 | $17.21 | $17.35 | $8.44 | 112,203 |
| 2017-07-10 | $16.65 | $17.42 | $16.65 | $17.31 | $8.42 | 424,015 |
| 2017-07-07 | $16.55 | $16.63 | $16.30 | $16.54 | $8.04 | 111,284 |
| 2017-07-06 | $16.87 | $16.91 | $16.43 | $16.60 | $8.07 | 91,143 |
| 2017-07-05 | $16.83 | $16.98 | $16.44 | $16.79 | $8.17 | 101,269 |
| 2017-07-03 | $16.42 | $16.92 | $16.42 | $16.87 | $8.21 | 28,029 |
| 2017-06-30 | $16.77 | $16.82 | $16.25 | $16.36 | $7.96 | 143,006 |
| 2017-06-29 | $16.25 | $16.88 | $16.14 | $16.55 | $8.05 | 155,768 |
| 2017-06-28 | $15.98 | $16.54 | $15.98 | $16.35 | $7.95 | 52,026 |
| 2017-06-27 | $16.09 | $16.54 | $15.91 | $15.98 | $7.77 | 57,927 |
| 2017-06-26 | $16.15 | $16.29 | $15.96 | $16.02 | $7.79 | 84,579 |
| 2017-06-23 | $15.75 | $16.27 | $15.61 | $16.11 | $7.84 | 113,312 |
| 2017-06-22 | $15.57 | $15.96 | $15.40 | $15.70 | $7.64 | 71,151 |
| 2017-06-21 | $15.81 | $15.88 | $15.28 | $15.52 | $7.55 | 62,081 |
| 2017-06-20 | $15.92 | $15.99 | $15.61 | $15.80 | $7.68 | 83,253 |
| 2017-06-19 | $16.50 | $16.50 | $15.69 | $16.04 | $7.80 | 126,923 |
| 2017-06-16 | $16.50 | $16.75 | $16.17 | $16.53 | $8.04 | 918,533 |
| 2017-06-15 | $16.54 | $17.00 | $16.25 | $16.50 | $8.03 | 151,696 |
| 2017-06-14 | $16.87 | $17.03 | $16.39 | $16.67 | $8.11 | 201,334 |
| 2017-06-13 | $16.57 | $17.02 | $16.53 | $16.94 | $8.24 | 228,232 |
| 2017-06-12 | $15.63 | $16.73 | $15.63 | $16.56 | $8.05 | 378,101 |
| 2017-06-09 | $15.18 | $15.61 | $15.04 | $15.42 | $7.50 | 76,072 |
| 2017-06-08 | $14.98 | $15.21 | $14.93 | $15.15 | $7.37 | 109,124 |
| 2017-06-07 | $15.38 | $15.50 | $14.30 | $14.92 | $7.26 | 261,918 |
| 2017-06-06 | $15.35 | $15.49 | $15.00 | $15.43 | $7.50 | 83,262 |
| 2017-06-05 | $15.74 | $15.88 | $15.21 | $15.30 | $7.44 | 86,890 |
| 2017-06-02 | $15.88 | $15.88 | $15.66 | $15.71 | $7.64 | 67,559 |
| 2017-06-01 | $15.41 | $15.92 | $15.27 | $15.90 | $7.73 | 96,001 |
| 2017-05-31 | $15.63 | $15.63 | $15.27 | $15.37 | $7.48 | 104,963 |
| 2017-05-30 | $16.02 | $16.21 | $15.42 | $15.67 | $7.62 | 134,968 |
| 2017-05-26 | $16.05 | $16.24 | $16.01 | $16.05 | $7.81 | 29,895 |
| 2017-05-25 | $16.38 | $16.43 | $16.00 | $16.07 | $7.82 | 96,311 |
| 2017-05-24 | $16.42 | $16.60 | $16.13 | $16.38 | $7.97 | 44,073 |
| 2017-05-23 | $16.40 | $16.51 | $16.28 | $16.42 | $7.99 | 73,640 |
| 2017-05-22 | $16.51 | $16.63 | $16.30 | $16.37 | $7.96 | 37,439 |
| 2017-05-19 | $16.39 | $16.63 | $16.39 | $16.56 | $8.05 | 63,407 |
| 2017-05-18 | $16.37 | $16.60 | $16.30 | $16.41 | $7.98 | 61,446 |
| 2017-05-17 | $16.70 | $16.74 | $16.41 | $16.41 | $7.98 | 44,733 |
| 2017-05-16 | $16.87 | $16.98 | $16.74 | $16.82 | $8.18 | 39,778 |
| 2017-05-15 | $17.20 | $17.25 | $16.85 | $16.89 | $8.22 | 79,880 |
| 2017-05-12 | $16.95 | $17.25 | $16.77 | $16.88 | $8.21 | 94,212 |
| 2017-05-11 | $16.94 | $17.06 | $16.65 | $16.99 | $8.26 | 105,420 |
| 2017-05-10 | $16.67 | $16.98 | $16.52 | $16.72 | $8.13 | 152,331 |
| 2017-05-09 | $17.08 | $17.08 | $16.30 | $16.53 | $8.04 | 121,092 |
| 2017-05-08 | $16.85 | $17.24 | $16.55 | $17.03 | $8.28 | 129,890 |
| 2017-05-05 | $16.45 | $16.90 | $16.25 | $16.85 | $8.20 | 71,866 |
| 2017-05-04 | $15.60 | $16.44 | $15.27 | $16.41 | $7.98 | 218,689 |
| 2017-05-03 | $16.07 | $16.17 | $15.72 | $15.99 | $7.78 | 133,648 |
| 2017-05-02 | $16.24 | $16.42 | $15.90 | $16.13 | $7.85 | 105,879 |
| 2017-05-01 | $16.69 | $16.69 | $16.03 | $16.23 | $7.89 | 175,425 |
| 2017-04-28 | $17.00 | $17.02 | $16.61 | $16.75 | $8.15 | 122,763 |
| 2017-04-27 | $17.56 | $17.63 | $17.30 | $17.57 | $8.29 | 158,133 |
| 2017-04-26 | $17.50 | $17.79 | $17.50 | $17.53 | $8.27 | 93,837 |
| 2017-04-25 | $17.69 | $17.84 | $17.41 | $17.49 | $8.25 | 111,387 |
| 2017-04-24 | $17.85 | $17.85 | $17.46 | $17.54 | $8.27 | 126,436 |
| 2017-04-21 | $17.20 | $17.58 | $17.11 | $17.57 | $8.29 | 124,665 |
| 2017-04-20 | $17.09 | $17.20 | $16.90 | $17.14 | $8.08 | 61,666 |
| 2017-04-19 | $17.05 | $17.20 | $16.90 | $16.99 | $8.01 | 141,599 |
| 2017-04-18 | $16.93 | $17.35 | $16.90 | $17.00 | $8.02 | 90,707 |
| 2017-04-17 | $16.77 | $17.22 | $16.73 | $16.97 | $8.00 | 46,713 |
| 2017-04-13 | $16.88 | $16.91 | $16.65 | $16.76 | $7.90 | 168,179 |
| 2017-04-12 | $16.94 | $17.03 | $16.70 | $16.88 | $7.96 | 65,653 |
| 2017-04-11 | $17.23 | $17.23 | $16.58 | $16.93 | $7.98 | 141,105 |
| 2017-04-10 | $17.13 | $17.30 | $17.00 | $17.18 | $8.10 | 94,543 |
| 2017-04-07 | $17.15 | $17.20 | $16.96 | $16.99 | $8.01 | 95,462 |
| 2017-04-06 | $16.86 | $17.24 | $16.83 | $17.09 | $8.06 | 130,935 |
| 2017-04-05 | $17.24 | $17.29 | $16.66 | $16.75 | $7.90 | 116,766 |
| 2017-04-04 | $16.85 | $17.17 | $16.80 | $17.05 | $8.04 | 100,913 |
| 2017-04-03 | $16.92 | $16.97 | $16.51 | $16.75 | $7.90 | 91,757 |
| 2017-03-31 | $16.44 | $16.91 | $16.40 | $16.89 | $7.97 | 152,431 |
| 2017-03-30 | $16.75 | $16.89 | $16.40 | $16.43 | $7.75 | 76,486 |
| 2017-03-29 | $16.39 | $16.75 | $16.32 | $16.70 | $7.88 | 44,304 |
| 2017-03-28 | $16.40 | $16.58 | $16.25 | $16.37 | $7.72 | 27,803 |
| 2017-03-27 | $16.41 | $16.46 | $16.18 | $16.33 | $7.70 | 72,490 |
| 2017-03-24 | $16.72 | $16.77 | $16.48 | $16.56 | $7.81 | 47,382 |
| 2017-03-23 | $16.39 | $16.75 | $16.16 | $16.65 | $7.85 | 78,033 |
| 2017-03-22 | $16.45 | $16.49 | $16.13 | $16.31 | $7.69 | 83,496 |
| 2017-03-21 | $16.84 | $17.04 | $16.47 | $16.50 | $7.78 | 113,631 |
| 2017-03-20 | $16.83 | $17.00 | $16.50 | $16.84 | $7.94 | 61,181 |
| 2017-03-17 | $16.77 | $17.22 | $16.66 | $16.76 | $7.90 | 137,885 |
| 2017-03-16 | $16.83 | $16.86 | $16.66 | $16.76 | $7.90 | 70,667 |
| 2017-03-15 | $16.48 | $16.85 | $16.35 | $16.74 | $7.89 | 88,205 |
| 2017-03-14 | $16.83 | $16.83 | $16.33 | $16.45 | $7.76 | 105,756 |
| 2017-03-13 | $16.81 | $16.89 | $16.57 | $16.86 | $7.95 | 84,356 |
| 2017-03-10 | $16.69 | $16.89 | $16.28 | $16.74 | $7.89 | 136,636 |
| 2017-03-09 | $16.88 | $17.07 | $16.52 | $16.75 | $7.90 | 155,621 |
| 2017-03-08 | $17.15 | $17.35 | $17.00 | $17.02 | $8.03 | 165,344 |
| 2017-03-07 | $17.30 | $17.46 | $17.00 | $17.17 | $8.10 | 138,034 |
| 2017-03-06 | $17.67 | $17.67 | $17.30 | $17.36 | $8.19 | 109,777 |
| 2017-03-03 | $17.80 | $17.84 | $17.49 | $17.63 | $8.31 | 67,837 |
| 2017-03-02 | $17.93 | $18.01 | $17.55 | $17.75 | $8.37 | 72,309 |
| 2017-03-01 | $17.82 | $18.19 | $17.80 | $17.95 | $8.47 | 99,404 |
| 2017-02-28 | $17.93 | $18.12 | $17.66 | $17.77 | $8.38 | 89,754 |
| 2017-02-27 | $17.52 | $18.17 | $17.40 | $17.93 | $8.46 | 140,134 |
| 2017-02-24 | $17.50 | $17.74 | $17.42 | $17.45 | $8.23 | 136,132 |
| 2017-02-23 | $18.00 | $18.11 | $17.51 | $17.57 | $8.29 | 273,551 |
| 2017-02-22 | $18.00 | $18.27 | $17.85 | $17.94 | $8.46 | 203,270 |
| 2017-02-21 | $18.22 | $18.29 | $17.90 | $17.97 | $8.47 | 229,078 |
| 2017-02-17 | $17.83 | $17.91 | $17.41 | $17.76 | $8.38 | 155,083 |
| 2017-02-16 | $18.30 | $18.57 | $17.78 | $17.88 | $8.43 | 127,688 |
| 2017-02-15 | $18.35 | $18.39 | $18.09 | $18.13 | $8.55 | 156,361 |
| 2017-02-14 | $18.16 | $18.43 | $18.13 | $18.26 | $8.61 | 179,683 |
| 2017-02-13 | $18.92 | $19.18 | $18.16 | $18.41 | $8.68 | 222,741 |
| 2017-02-10 | $18.63 | $18.82 | $18.30 | $18.41 | $8.68 | 162,821 |
| 2017-02-09 | $18.01 | $18.59 | $17.95 | $18.52 | $8.73 | 97,711 |
| 2017-02-08 | $17.96 | $18.22 | $17.77 | $17.94 | $8.46 | 68,253 |
| 2017-02-07 | $18.27 | $18.27 | $17.90 | $18.01 | $8.49 | 59,284 |
| 2017-02-06 | $18.64 | $18.87 | $18.22 | $18.27 | $8.62 | 74,520 |
| 2017-02-03 | $18.46 | $18.82 | $18.28 | $18.64 | $8.79 | 83,108 |
| 2017-02-02 | $18.63 | $18.66 | $18.31 | $18.46 | $8.71 | 75,408 |
| 2017-02-01 | $18.70 | $18.80 | $18.44 | $18.59 | $8.77 | 86,395 |
| 2017-01-31 | $19.55 | $19.61 | $19.09 | $19.20 | $8.81 | 133,746 |
| 2017-01-30 | $19.69 | $19.69 | $19.26 | $19.47 | $8.93 | 124,148 |
| 2017-01-27 | $19.70 | $19.78 | $19.51 | $19.74 | $9.05 | 81,883 |
| 2017-01-26 | $19.52 | $19.69 | $19.12 | $19.63 | $9.00 | 126,025 |
| 2017-01-25 | $19.33 | $19.54 | $19.27 | $19.44 | $8.92 | 175,414 |
| 2017-01-24 | $19.02 | $19.33 | $19.02 | $19.30 | $8.85 | 141,861 |
| 2017-01-23 | $19.10 | $19.15 | $18.38 | $18.81 | $8.63 | 284,071 |
| 2017-01-20 | $18.69 | $19.15 | $18.60 | $19.05 | $8.74 | 148,613 |
| 2017-01-19 | $18.52 | $18.70 | $18.24 | $18.43 | $8.45 | 59,696 |
| 2017-01-18 | $18.84 | $18.98 | $18.33 | $18.45 | $8.46 | 72,757 |
| 2017-01-17 | $19.07 | $19.07 | $18.62 | $18.94 | $8.69 | 151,096 |
| 2017-01-13 | $18.30 | $19.19 | $18.20 | $19.00 | $8.71 | 288,925 |
| 2017-01-12 | $18.20 | $18.36 | $17.84 | $18.35 | $8.42 | 116,017 |
| 2017-01-11 | $17.81 | $18.45 | $17.75 | $18.02 | $8.26 | 66,338 |
| 2017-01-10 | $18.26 | $18.26 | $17.69 | $17.70 | $8.12 | 151,489 |
| 2017-01-09 | $18.26 | $18.35 | $18.07 | $18.23 | $8.36 | 102,504 |
| 2017-01-06 | $18.29 | $18.38 | $18.18 | $18.31 | $8.40 | 84,085 |
| 2017-01-05 | $18.34 | $18.44 | $17.97 | $18.20 | $8.35 | 124,984 |
| 2017-01-04 | $17.51 | $18.34 | $17.42 | $18.25 | $8.37 | 229,027 |
| 2017-01-03 | $17.38 | $17.45 | $17.01 | $17.41 | $7.99 | 189,344 |
| 2016-12-30 | $16.60 | $17.35 | $16.50 | $17.30 | $7.93 | 272,854 |
| 2016-12-29 | $16.20 | $16.69 | $16.20 | $16.62 | $7.62 | 203,695 |
| 2016-12-28 | $16.69 | $16.69 | $16.19 | $16.24 | $7.45 | 217,384 |
| 2016-12-27 | $16.22 | $16.62 | $16.20 | $16.61 | $7.62 | 154,650 |
| 2016-12-23 | $16.18 | $16.59 | $16.07 | $16.29 | $7.47 | 139,633 |
| 2016-12-22 | $16.05 | $16.30 | $16.05 | $16.24 | $7.45 | 110,104 |
| 2016-12-21 | $16.15 | $16.26 | $15.95 | $16.13 | $7.40 | 100,711 |
| 2016-12-20 | $16.16 | $16.30 | $15.91 | $16.14 | $7.40 | 121,079 |
| 2016-12-19 | $16.16 | $16.29 | $15.98 | $16.15 | $7.41 | 135,421 |
| 2016-12-16 | $16.14 | $16.30 | $16.04 | $16.16 | $7.41 | 115,784 |
| 2016-12-15 | $15.87 | $16.25 | $15.70 | $16.07 | $7.37 | 100,245 |
| 2016-12-14 | $16.20 | $16.36 | $15.86 | $16.01 | $7.34 | 280,693 |
| 2016-12-13 | $16.36 | $16.36 | $15.70 | $16.20 | $7.43 | 386,269 |
| 2016-12-12 | $16.41 | $16.65 | $16.20 | $16.20 | $7.43 | 613,360 |
| 2016-12-09 | $16.48 | $16.75 | $16.16 | $16.30 | $7.48 | 3,081,236 |
| 2016-12-08 | $18.20 | $18.75 | $17.91 | $18.01 | $8.26 | 130,563 |
| 2016-12-07 | $18.35 | $18.46 | $17.92 | $18.15 | $8.32 | 56,885 |
| 2016-12-06 | $18.41 | $18.68 | $18.11 | $18.21 | $8.35 | 181,940 |
| 2016-12-05 | $18.11 | $18.55 | $18.03 | $18.31 | $8.40 | 235,495 |
| 2016-12-02 | $17.48 | $18.32 | $17.33 | $17.70 | $8.12 | 48,387 |
| 2016-12-01 | $18.23 | $18.24 | $17.41 | $17.42 | $7.99 | 46,076 |
| 2016-11-30 | $17.75 | $18.22 | $17.54 | $17.93 | $8.22 | 135,831 |
| 2016-11-29 | $17.18 | $17.49 | $16.89 | $17.33 | $7.95 | 81,070 |
| 2016-11-28 | $18.10 | $18.10 | $17.27 | $17.30 | $7.93 | 65,055 |
| 2016-11-25 | $18.21 | $18.23 | $17.84 | $17.96 | $8.24 | 20,148 |
| 2016-11-23 | $18.05 | $18.32 | $18.01 | $18.15 | $8.32 | 94,254 |
| 2016-11-22 | $18.66 | $18.78 | $18.04 | $18.04 | $8.27 | 71,825 |
| 2016-11-21 | $18.76 | $18.78 | $18.52 | $18.57 | $8.52 | 197,647 |
| 2016-11-18 | $18.25 | $18.69 | $18.12 | $18.44 | $8.46 | 76,931 |
| 2016-11-17 | $18.26 | $18.86 | $18.07 | $18.16 | $8.33 | 64,803 |
| 2016-11-16 | $18.10 | $18.65 | $18.10 | $18.18 | $8.34 | 133,079 |
| 2016-11-15 | $18.24 | $18.54 | $18.23 | $18.23 | $8.36 | 79,448 |
| 2016-11-14 | $18.05 | $18.34 | $18.03 | $18.12 | $8.31 | 47,162 |
| 2016-11-11 | $17.94 | $18.01 | $17.51 | $17.99 | $8.25 | 55,868 |
| 2016-11-10 | $18.03 | $18.13 | $17.38 | $18.13 | $8.32 | 83,690 |
| 2016-11-09 | $19.32 | $19.32 | $17.78 | $18.01 | $8.26 | 84,967 |
| 2016-11-08 | $16.92 | $17.67 | $15.41 | $17.43 | $7.99 | 527,528 |
| 2016-11-07 | $17.84 | $18.10 | $17.50 | $17.94 | $8.23 | 92,987 |
| 2016-11-04 | $18.27 | $18.55 | $17.81 | $17.87 | $8.20 | 67,524 |
| 2016-11-03 | $18.22 | $18.49 | $18.08 | $18.37 | $8.43 | 42,636 |
| 2016-11-02 | $18.00 | $18.28 | $17.37 | $18.28 | $8.38 | 156,724 |
| 2016-11-01 | $19.15 | $19.15 | $18.50 | $18.64 | $8.31 | 184,989 |
| 2016-10-31 | $18.92 | $19.12 | $18.35 | $19.08 | $8.51 | 127,214 |
| 2016-10-28 | $19.09 | $19.19 | $18.79 | $19.05 | $8.49 | 113,113 |
| 2016-10-27 | $18.95 | $19.12 | $18.82 | $19.01 | $8.48 | 61,036 |
| 2016-10-26 | $18.89 | $19.33 | $18.36 | $18.94 | $8.44 | 135,146 |
| 2016-10-25 | $19.15 | $19.30 | $18.81 | $18.92 | $8.44 | 73,568 |
| 2016-10-24 | $18.75 | $19.19 | $18.65 | $19.14 | $8.53 | 104,448 |
| 2016-10-21 | $18.40 | $18.88 | $18.38 | $18.71 | $8.34 | 140,487 |
| 2016-10-20 | $18.44 | $18.54 | $18.22 | $18.39 | $8.20 | 104,534 |
| 2016-10-19 | $18.59 | $18.71 | $18.25 | $18.44 | $8.22 | 54,682 |
| 2016-10-18 | $18.66 | $18.66 | $18.30 | $18.37 | $8.19 | 144,581 |
| 2016-10-17 | $18.42 | $18.80 | $18.35 | $18.44 | $8.22 | 54,687 |
| 2016-10-14 | $18.59 | $18.75 | $18.30 | $18.30 | $8.16 | 111,677 |
| 2016-10-13 | $18.65 | $18.74 | $18.47 | $18.61 | $8.30 | 95,668 |
| 2016-10-12 | $18.62 | $18.86 | $18.50 | $18.70 | $8.34 | 139,613 |
| 2016-10-11 | $18.87 | $18.87 | $18.40 | $18.70 | $8.34 | 76,261 |
| 2016-10-10 | $18.47 | $19.09 | $18.33 | $18.88 | $8.42 | 78,553 |
| 2016-10-07 | $18.41 | $18.80 | $18.20 | $18.47 | $8.23 | 37,562 |
| 2016-10-06 | $18.48 | $18.77 | $18.11 | $18.24 | $8.13 | 109,029 |
| 2016-10-05 | $18.47 | $18.80 | $18.25 | $18.29 | $8.15 | 152,575 |
| 2016-10-04 | $18.49 | $18.53 | $18.15 | $18.19 | $8.11 | 54,794 |
| 2016-10-03 | $18.82 | $18.82 | $17.77 | $18.33 | $8.17 | 117,726 |
| 2016-09-30 | $18.57 | $18.90 | $18.42 | $18.78 | $8.37 | 108,599 |
| 2016-09-29 | $18.39 | $18.76 | $18.16 | $18.29 | $8.15 | 66,526 |
| 2016-09-28 | $17.78 | $18.48 | $17.66 | $18.23 | $8.13 | 74,115 |
| 2016-09-27 | $17.83 | $18.00 | $17.52 | $17.68 | $7.88 | 65,144 |
| 2016-09-26 | $18.07 | $18.20 | $17.91 | $17.95 | $8.00 | 82,706 |
| 2016-09-23 | $18.21 | $18.30 | $17.91 | $17.98 | $8.02 | 94,555 |
| 2016-09-22 | $18.00 | $18.28 | $17.98 | $18.12 | $8.08 | 126,173 |
| 2016-09-21 | $17.59 | $18.02 | $17.49 | $17.97 | $8.01 | 90,335 |
| 2016-09-20 | $17.57 | $17.78 | $17.30 | $17.52 | $7.81 | 76,244 |
| 2016-09-19 | $17.31 | $18.31 | $17.31 | $17.45 | $7.78 | 174,850 |
| 2016-09-16 | $16.40 | $17.15 | $16.34 | $17.09 | $7.62 | 88,047 |
| 2016-09-15 | $16.58 | $16.84 | $16.47 | $16.55 | $7.38 | 13,709 |
| 2016-09-14 | $16.33 | $16.82 | $16.32 | $16.55 | $7.38 | 44,492 |
| 2016-09-13 | $16.79 | $17.13 | $16.31 | $16.54 | $7.37 | 70,135 |
| 2016-09-12 | $16.91 | $17.14 | $16.51 | $16.98 | $7.57 | 58,688 |
| 2016-09-09 | $17.69 | $17.69 | $16.91 | $16.91 | $7.54 | 114,059 |
| 2016-09-08 | $17.16 | $17.91 | $17.04 | $17.70 | $7.89 | 641,271 |
| 2016-09-07 | $17.00 | $17.16 | $16.97 | $17.04 | $7.60 | 71,302 |
| 2016-09-06 | $16.86 | $17.15 | $16.73 | $16.95 | $7.56 | 89,008 |
| 2016-09-02 | $16.64 | $17.19 | $16.31 | $16.86 | $7.52 | 117,302 |
| 2016-09-01 | $16.50 | $16.53 | $16.26 | $16.53 | $7.37 | 71,410 |
| 2016-08-31 | $16.32 | $16.64 | $16.11 | $16.51 | $7.36 | 67,970 |
| 2016-08-30 | $16.00 | $16.70 | $15.99 | $16.33 | $7.28 | 212,920 |
| 2016-08-29 | $15.70 | $15.99 | $15.68 | $15.95 | $7.11 | 102,061 |
| 2016-08-26 | $15.52 | $15.78 | $15.32 | $15.65 | $6.98 | 82,949 |
| 2016-08-25 | $15.63 | $15.66 | $15.34 | $15.50 | $6.91 | 43,837 |
| 2016-08-24 | $15.63 | $15.89 | $15.32 | $15.65 | $6.98 | 83,841 |
| 2016-08-23 | $15.62 | $15.84 | $15.57 | $15.71 | $7.00 | 63,844 |
| 2016-08-22 | $15.62 | $15.77 | $15.28 | $15.63 | $6.97 | 34,090 |
| 2016-08-19 | $15.76 | $15.96 | $15.46 | $15.86 | $7.07 | 46,918 |
| 2016-08-18 | $15.71 | $16.01 | $15.71 | $15.84 | $7.06 | 59,353 |
| 2016-08-17 | $15.66 | $16.00 | $15.28 | $15.62 | $6.96 | 99,069 |
| 2016-08-16 | $15.42 | $15.84 | $15.35 | $15.68 | $6.99 | 108,623 |
| 2016-08-15 | $15.93 | $15.97 | $15.35 | $15.39 | $6.86 | 79,529 |
| 2016-08-12 | $16.20 | $16.23 | $15.74 | $15.82 | $7.05 | 80,046 |
| 2016-08-11 | $15.95 | $16.22 | $15.71 | $16.09 | $7.17 | 109,101 |
| 2016-08-10 | $15.92 | $16.15 | $15.57 | $15.93 | $7.10 | 72,106 |
| 2016-08-09 | $16.10 | $16.25 | $15.76 | $15.99 | $7.13 | 79,594 |
| 2016-08-08 | $15.35 | $16.09 | $15.32 | $16.08 | $7.17 | 186,134 |
| 2016-08-05 | $14.80 | $15.36 | $14.72 | $15.32 | $6.83 | 195,625 |
| 2016-08-04 | $14.51 | $14.89 | $14.40 | $14.75 | $6.58 | 118,733 |
| 2016-08-03 | $14.15 | $14.58 | $14.09 | $14.52 | $6.47 | 117,309 |
| 2016-08-02 | $14.57 | $14.57 | $14.08 | $14.21 | $6.34 | 77,172 |
| 2016-08-01 | $15.00 | $15.05 | $14.21 | $14.38 | $6.41 | 159,049 |
| 2016-07-29 | $14.65 | $15.08 | $14.54 | $15.00 | $6.69 | 194,060 |
| 2016-07-28 | $14.93 | $15.33 | $14.71 | $15.30 | $6.59 | 303,744 |
| 2016-07-27 | $15.15 | $15.40 | $14.87 | $14.96 | $6.44 | 106,840 |
| 2016-07-26 | $14.61 | $15.14 | $14.60 | $15.11 | $6.51 | 290,776 |
| 2016-07-25 | $14.65 | $14.82 | $14.60 | $14.67 | $6.32 | 150,343 |
| 2016-07-22 | $14.74 | $14.86 | $14.53 | $14.68 | $6.32 | 380,807 |
| 2016-07-21 | $14.70 | $14.98 | $14.52 | $14.59 | $6.28 | 59,848 |
| 2016-07-20 | $14.65 | $14.82 | $14.32 | $14.62 | $6.30 | 61,216 |
| 2016-07-19 | $14.85 | $15.16 | $14.56 | $14.65 | $6.31 | 88,645 |
| 2016-07-18 | $14.85 | $14.98 | $14.57 | $14.93 | $6.43 | 80,651 |
| 2016-07-15 | $14.95 | $15.05 | $14.70 | $14.86 | $6.40 | 72,875 |
| 2016-07-14 | $15.01 | $15.29 | $14.71 | $14.75 | $6.35 | 54,266 |
| 2016-07-13 | $14.80 | $15.05 | $14.53 | $14.64 | $6.31 | 60,611 |
| 2016-07-12 | $15.12 | $15.14 | $14.78 | $14.95 | $6.44 | 88,445 |
| 2016-07-11 | $15.08 | $15.16 | $14.75 | $14.90 | $6.42 | 109,884 |
| 2016-07-08 | $14.68 | $15.24 | $14.24 | $15.09 | $6.50 | 123,899 |
| 2016-07-07 | $14.87 | $14.87 | $14.48 | $14.58 | $6.28 | 55,104 |
| 2016-07-06 | $14.20 | $14.66 | $14.20 | $14.59 | $6.28 | 101,833 |
| 2016-07-05 | $14.54 | $14.54 | $14.02 | $14.34 | $6.18 | 131,605 |
| 2016-07-01 | $14.65 | $14.89 | $14.59 | $14.67 | $6.32 | 103,626 |
| 2016-06-30 | $14.64 | $14.79 | $14.30 | $14.66 | $6.32 | 159,796 |
| 2016-06-29 | $14.75 | $14.88 | $14.50 | $14.68 | $6.32 | 95,242 |
| 2016-06-28 | $14.13 | $14.87 | $14.13 | $14.67 | $6.32 | 80,856 |
| 2016-06-27 | $14.50 | $14.94 | $13.65 | $13.70 | $5.90 | 172,471 |
| 2016-06-24 | $14.00 | $14.75 | $13.91 | $14.46 | $6.23 | 82,298 |
| 2016-06-23 | $14.58 | $14.68 | $14.14 | $14.52 | $6.25 | 138,588 |
| 2016-06-22 | $15.09 | $15.09 | $14.18 | $14.30 | $6.16 | 190,203 |
| 2016-06-21 | $14.68 | $15.04 | $13.89 | $14.93 | $6.43 | 113,017 |
| 2016-06-20 | $15.58 | $15.59 | $14.87 | $14.97 | $6.45 | 112,241 |
| 2016-06-17 | $14.87 | $15.45 | $14.87 | $15.31 | $6.60 | 113,645 |
| 2016-06-16 | $14.99 | $14.99 | $14.07 | $14.87 | $6.41 | 195,157 |
| 2016-06-15 | $14.99 | $15.57 | $14.99 | $15.16 | $6.53 | 60,106 |
| 2016-06-14 | $15.10 | $15.40 | $14.81 | $15.06 | $6.49 | 89,553 |
| 2016-06-13 | $15.15 | $15.42 | $14.96 | $15.20 | $6.55 | 115,384 |
| 2016-06-10 | $15.31 | $15.61 | $15.07 | $15.42 | $6.64 | 66,004 |
| 2016-06-09 | $16.02 | $16.15 | $15.48 | $15.53 | $6.69 | 185,877 |
| 2016-06-08 | $16.15 | $16.42 | $16.10 | $16.22 | $6.99 | 161,591 |
| 2016-06-07 | $16.15 | $16.24 | $15.84 | $16.10 | $6.94 | 112,838 |
| 2016-06-06 | $15.85 | $16.24 | $15.82 | $15.98 | $6.88 | 102,758 |
| 2016-06-03 | $15.81 | $15.90 | $15.42 | $15.73 | $6.78 | 106,725 |
| 2016-06-02 | $15.56 | $15.93 | $15.42 | $15.78 | $6.80 | 178,763 |
| 2016-06-01 | $15.09 | $15.87 | $14.82 | $15.79 | $6.80 | 194,834 |
| 2016-05-31 | $14.62 | $15.35 | $14.62 | $15.22 | $6.56 | 244,787 |
| 2016-05-27 | $14.23 | $14.52 | $14.01 | $14.43 | $6.22 | 75,282 |
| 2016-05-26 | $14.58 | $14.58 | $14.20 | $14.23 | $6.13 | 80,604 |
| 2016-05-25 | $14.32 | $14.69 | $14.16 | $14.49 | $6.24 | 141,269 |
| 2016-05-24 | $14.34 | $14.68 | $14.20 | $14.24 | $6.13 | 209,445 |
| 2016-05-23 | $14.29 | $14.68 | $14.10 | $14.52 | $6.25 | 40,462 |
| 2016-05-20 | $14.48 | $14.64 | $14.07 | $14.45 | $6.22 | 80,400 |
| 2016-05-19 | $14.00 | $14.51 | $13.82 | $14.35 | $6.18 | 129,521 |
| 2016-05-18 | $14.36 | $14.76 | $14.04 | $14.22 | $6.13 | 147,860 |
| 2016-05-17 | $14.44 | $14.64 | $14.27 | $14.47 | $6.23 | 137,726 |
| 2016-05-16 | $14.17 | $14.55 | $13.98 | $14.33 | $6.17 | 218,642 |
| 2016-05-13 | $14.27 | $14.28 | $13.56 | $13.83 | $5.96 | 138,688 |
| 2016-05-12 | $14.25 | $14.55 | $14.02 | $14.28 | $6.15 | 241,953 |
| 2016-05-11 | $13.97 | $14.25 | $13.38 | $14.20 | $6.12 | 101,018 |
| 2016-05-10 | $14.02 | $14.44 | $13.83 | $14.09 | $6.07 | 125,146 |
| 2016-05-09 | $14.33 | $14.37 | $13.61 | $13.87 | $5.97 | 69,452 |
| 2016-05-06 | $13.58 | $14.54 | $13.48 | $14.33 | $6.17 | 239,354 |
| 2016-05-05 | $12.17 | $13.89 | $12.03 | $13.62 | $5.87 | 140,885 |
| 2016-05-04 | $13.02 | $13.20 | $12.41 | $12.94 | $5.57 | 177,393 |
| 2016-05-03 | $13.19 | $13.50 | $12.86 | $12.98 | $5.59 | 126,939 |
| 2016-05-02 | $13.32 | $13.68 | $12.96 | $13.44 | $5.79 | 113,765 |
| 2016-04-29 | $14.28 | $14.58 | $13.28 | $13.47 | $5.80 | 210,227 |
| 2016-04-28 | $14.74 | $14.93 | $14.38 | $14.67 | $6.08 | 153,874 |
| 2016-04-27 | $14.81 | $15.14 | $14.60 | $14.83 | $6.15 | 99,587 |
| 2016-04-26 | $14.44 | $14.75 | $14.16 | $14.63 | $6.07 | 261,834 |
| 2016-04-25 | $14.78 | $14.92 | $14.01 | $14.31 | $5.93 | 235,569 |
| 2016-04-22 | $14.23 | $14.79 | $14.16 | $14.78 | $6.13 | 294,490 |
| 2016-04-21 | $14.11 | $14.14 | $13.77 | $13.97 | $5.79 | 54,742 |
| 2016-04-20 | $13.59 | $14.07 | $13.43 | $14.01 | $5.81 | 147,220 |
| 2016-04-19 | $13.25 | $13.72 | $13.03 | $13.68 | $5.67 | 89,696 |
| 2016-04-18 | $12.57 | $13.29 | $12.57 | $13.07 | $5.42 | 91,774 |
| 2016-04-15 | $12.71 | $13.03 | $12.54 | $12.93 | $5.36 | 88,468 |
| 2016-04-14 | $13.01 | $13.01 | $12.54 | $12.94 | $5.37 | 88,389 |
| 2016-04-13 | $12.58 | $13.09 | $12.30 | $12.92 | $5.36 | 90,488 |
| 2016-04-12 | $11.90 | $12.75 | $11.73 | $12.60 | $5.22 | 188,380 |
| 2016-04-11 | $11.59 | $11.92 | $11.52 | $11.83 | $4.90 | 65,246 |
| 2016-04-08 | $11.38 | $11.59 | $11.28 | $11.58 | $4.80 | 46,534 |
| 2016-04-07 | $11.07 | $11.14 | $11.02 | $11.13 | $4.61 | 28,244 |
| 2016-04-06 | $10.87 | $11.45 | $10.69 | $11.21 | $4.65 | 53,612 |
| 2016-04-05 | $10.56 | $10.96 | $10.50 | $10.79 | $4.47 | 49,428 |
| 2016-04-04 | $11.18 | $11.23 | $10.62 | $10.62 | $4.40 | 87,702 |
| 2016-04-01 | $11.48 | $11.53 | $11.01 | $11.14 | $4.62 | 73,959 |
| 2016-03-31 | $11.08 | $11.75 | $11.08 | $11.75 | $4.87 | 172,873 |
| 2016-03-30 | $11.03 | $11.19 | $10.75 | $11.16 | $4.63 | 69,930 |
| 2016-03-29 | $10.45 | $10.94 | $10.31 | $10.92 | $4.53 | 75,387 |
| 2016-03-28 | $10.80 | $11.07 | $10.42 | $10.57 | $4.38 | 56,848 |
| 2016-03-24 | $10.57 | $10.79 | $10.28 | $10.67 | $4.42 | 49,921 |
| 2016-03-23 | $11.29 | $11.47 | $10.58 | $10.75 | $4.46 | 76,625 |
| 2016-03-22 | $11.29 | $11.51 | $11.01 | $11.25 | $4.66 | 92,315 |
| 2016-03-21 | $11.66 | $11.71 | $11.05 | $11.35 | $4.71 | 170,645 |
| 2016-03-18 | $11.65 | $11.75 | $11.07 | $11.66 | $4.83 | 299,819 |
| 2016-03-17 | $11.45 | $11.75 | $11.24 | $11.66 | $4.83 | 169,065 |
| 2016-03-16 | $10.81 | $11.45 | $10.81 | $11.27 | $4.67 | 143,772 |
| 2016-03-15 | $10.28 | $10.80 | $10.16 | $10.73 | $4.45 | 119,139 |
| 2016-03-14 | $10.10 | $10.54 | $10.00 | $10.39 | $4.31 | 62,122 |
| 2016-03-11 | $10.16 | $10.46 | $10.02 | $10.26 | $4.25 | 95,757 |
| 2016-03-10 | $9.88 | $10.13 | $9.47 | $9.92 | $4.11 | 103,521 |
| 2016-03-09 | $9.81 | $10.04 | $9.40 | $9.87 | $4.09 | 107,050 |
| 2016-03-08 | $10.53 | $10.53 | $9.64 | $9.68 | $4.01 | 101,543 |
| 2016-03-07 | $10.72 | $10.98 | $10.44 | $10.60 | $4.39 | 272,264 |
| 2016-03-04 | $10.37 | $10.86 | $10.09 | $10.70 | $4.44 | 246,335 |
| 2016-03-03 | $9.74 | $10.49 | $9.70 | $10.31 | $4.27 | 191,338 |
| 2016-03-02 | $9.08 | $9.78 | $9.01 | $9.74 | $4.04 | 152,596 |
| 2016-03-01 | $9.17 | $9.52 | $8.81 | $9.06 | $3.76 | 236,397 |
| 2016-02-29 | $8.62 | $9.13 | $8.52 | $9.02 | $3.74 | 212,764 |
| 2016-02-26 | $7.86 | $8.60 | $7.80 | $8.52 | $3.53 | 159,142 |
| 2016-02-25 | $7.81 | $7.95 | $7.40 | $7.76 | $3.22 | 86,873 |
| 2016-02-24 | $7.61 | $7.81 | $7.50 | $7.76 | $3.22 | 293,057 |
| 2016-02-23 | $8.08 | $8.25 | $7.56 | $7.82 | $3.24 | 343,175 |
| 2016-02-22 | $7.68 | $8.37 | $7.48 | $8.10 | $3.36 | 213,905 |
| 2016-02-19 | $7.90 | $7.90 | $7.25 | $7.70 | $3.19 | 548,679 |
| 2016-02-18 | $8.08 | $8.12 | $7.70 | $7.81 | $3.24 | 232,303 |
| 2016-02-17 | $7.74 | $8.27 | $7.72 | $7.99 | $3.31 | 266,028 |
| 2016-02-16 | $7.52 | $7.68 | $7.07 | $7.57 | $3.14 | 1,380,037 |
| 2016-02-12 | $7.68 | $8.01 | $7.25 | $7.25 | $3.01 | 295,874 |
| 2016-02-11 | $7.70 | $7.74 | $7.03 | $7.23 | $3.00 | 326,064 |
| 2016-02-10 | $8.57 | $8.75 | $7.68 | $7.82 | $3.24 | 323,989 |
| 2016-02-09 | $8.60 | $8.60 | $7.97 | $8.25 | $3.42 | 284,570 |
| 2016-02-08 | $9.00 | $9.00 | $8.51 | $8.67 | $3.59 | 163,016 |
| 2016-02-05 | $9.40 | $9.40 | $9.15 | $9.25 | $3.84 | 153,133 |
| 2016-02-04 | $9.79 | $9.79 | $9.33 | $9.51 | $3.94 | 178,877 |
| 2016-02-03 | $10.39 | $10.40 | $9.59 | $9.67 | $4.01 | 189,078 |
| 2016-02-02 | $10.49 | $10.73 | $10.24 | $10.39 | $4.31 | 220,472 |
| 2016-02-01 | $10.79 | $11.03 | $10.31 | $10.84 | $4.49 | 98,495 |
| 2016-01-29 | $11.15 | $11.32 | $10.56 | $11.14 | $4.62 | 149,599 |
| 2016-01-28 | $11.70 | $11.89 | $11.33 | $11.71 | $4.64 | 204,347 |
| 2016-01-27 | $10.55 | $11.32 | $10.38 | $11.10 | $4.40 | 144,467 |
| 2016-01-26 | $10.29 | $10.75 | $9.86 | $10.62 | $4.20 | 162,458 |
| 2016-01-25 | $10.60 | $11.39 | $10.00 | $10.02 | $3.97 | 174,897 |
| 2016-01-22 | $9.75 | $10.89 | $9.65 | $10.76 | $4.26 | 367,434 |
| 2016-01-21 | $8.05 | $8.63 | $8.05 | $8.58 | $3.40 | 315,017 |
| 2016-01-20 | $8.40 | $8.40 | $7.57 | $8.20 | $3.25 | 382,048 |
| 2016-01-19 | $9.40 | $9.40 | $8.33 | $8.66 | $3.43 | 184,247 |
| 2016-01-15 | $9.40 | $9.68 | $9.17 | $9.33 | $3.69 | 124,055 |
| 2016-01-14 | $8.78 | $10.18 | $8.50 | $9.83 | $3.89 | 229,436 |
| 2016-01-13 | $9.91 | $10.04 | $8.94 | $8.98 | $3.56 | 286,067 |
| 2016-01-12 | $10.21 | $10.41 | $9.41 | $9.89 | $3.92 | 307,212 |
| 2016-01-11 | $10.65 | $11.08 | $10.08 | $10.19 | $4.03 | 350,660 |
| 2016-01-08 | $10.72 | $11.22 | $10.64 | $11.09 | $4.39 | 114,807 |
| 2016-01-07 | $10.62 | $10.87 | $10.55 | $10.57 | $4.19 | 139,901 |
| 2016-01-06 | $11.68 | $11.68 | $10.79 | $10.89 | $4.31 | 134,937 |
| 2016-01-05 | $11.82 | $11.87 | $11.32 | $11.85 | $4.69 | 165,442 |
| 2016-01-04 | $11.64 | $11.88 | $11.38 | $11.76 | $4.66 | 158,842 |
| 2015-12-31 | $11.00 | $11.51 | $10.84 | $11.49 | $4.55 | 346,803 |
| 2015-12-30 | $10.65 | $11.00 | $10.65 | $10.90 | $4.32 | 164,406 |
| 2015-12-29 | $10.86 | $11.05 | $10.51 | $10.74 | $4.25 | 251,600 |
| 2015-12-28 | $11.62 | $11.68 | $10.59 | $10.63 | $4.21 | 262,624 |
| 2015-12-24 | $12.06 | $12.13 | $11.67 | $11.72 | $4.64 | 53,558 |
| 2015-12-23 | $11.80 | $12.19 | $11.67 | $11.97 | $4.74 | 439,857 |
| 2015-12-22 | $11.06 | $12.06 | $10.94 | $11.76 | $4.66 | 211,411 |
| 2015-12-21 | $10.99 | $11.25 | $10.79 | $10.98 | $4.35 | 134,991 |
| 2015-12-18 | $10.91 | $11.19 | $10.91 | $11.03 | $4.37 | 263,142 |
| 2015-12-17 | $11.56 | $11.77 | $10.60 | $10.99 | $4.35 | 182,097 |
| 2015-12-16 | $11.35 | $11.77 | $11.18 | $11.47 | $4.54 | 192,909 |
| 2015-12-15 | $11.18 | $11.48 | $10.70 | $11.29 | $4.47 | 240,140 |
| 2015-12-14 | $11.63 | $11.71 | $10.19 | $11.01 | $4.36 | 335,120 |
| 2015-12-11 | $12.47 | $12.50 | $11.59 | $11.60 | $4.59 | 205,468 |
| 2015-12-10 | $13.19 | $13.37 | $12.12 | $12.46 | $4.93 | 247,769 |
| 2015-12-09 | $12.28 | $13.61 | $12.28 | $13.37 | $5.29 | 243,149 |
| 2015-12-08 | $12.27 | $12.33 | $11.82 | $12.28 | $4.86 | 221,420 |
| 2015-12-07 | $13.30 | $13.39 | $11.70 | $12.12 | $4.80 | 547,431 |
| 2015-12-04 | $13.62 | $13.92 | $13.40 | $13.47 | $5.33 | 193,928 |
| 2015-12-03 | $14.35 | $14.35 | $13.66 | $13.92 | $5.51 | 236,032 |
| 2015-12-02 | $14.94 | $14.94 | $13.75 | $14.18 | $5.61 | 243,200 |
| 2015-12-01 | $15.26 | $15.34 | $14.83 | $14.96 | $5.92 | 73,047 |
| 2015-11-30 | $14.76 | $15.55 | $14.76 | $15.22 | $6.03 | 61,490 |
| 2015-11-27 | $15.03 | $15.16 | $14.66 | $14.75 | $5.84 | 37,085 |
| 2015-11-25 | $15.28 | $15.48 | $14.88 | $15.03 | $5.95 | 159,262 |
| 2015-11-24 | $15.51 | $15.69 | $15.20 | $15.28 | $6.05 | 137,387 |
| 2015-11-23 | $15.43 | $15.77 | $15.32 | $15.33 | $6.07 | 146,652 |
| 2015-11-20 | $16.24 | $16.30 | $15.32 | $15.38 | $6.09 | 180,825 |
| 2015-11-19 | $15.86 | $16.35 | $15.71 | $16.17 | $6.40 | 148,516 |
| 2015-11-18 | $16.28 | $16.33 | $15.72 | $15.86 | $6.28 | 108,088 |
| 2015-11-17 | $16.33 | $16.33 | $16.01 | $16.25 | $6.43 | 138,769 |
| 2015-11-16 | $15.64 | $16.36 | $15.64 | $16.34 | $6.47 | 347,837 |
| 2015-11-13 | $15.66 | $15.87 | $15.08 | $15.32 | $6.07 | 195,428 |
| 2015-11-12 | $15.51 | $16.00 | $15.33 | $15.45 | $6.12 | 284,505 |
| 2015-11-11 | $15.80 | $16.04 | $15.50 | $15.73 | $6.23 | 155,447 |
| 2015-11-10 | $15.55 | $16.06 | $15.44 | $15.78 | $6.25 | 90,632 |
| 2015-11-09 | $16.05 | $16.07 | $15.52 | $15.56 | $6.16 | 190,602 |
| 2015-11-06 | $16.17 | $16.17 | $15.71 | $15.85 | $6.28 | 92,308 |
| 2015-11-05 | $16.60 | $17.11 | $15.74 | $16.01 | $6.34 | 450,443 |
| 2015-11-04 | $15.88 | $16.16 | $15.69 | $15.84 | $6.27 | 87,735 |
| 2015-11-03 | $15.93 | $16.04 | $15.61 | $15.91 | $6.30 | 86,247 |
| 2015-11-02 | $16.15 | $16.41 | $15.72 | $15.75 | $6.24 | 128,152 |
| 2015-10-30 | $15.88 | $16.23 | $15.47 | $16.12 | $6.38 | 92,339 |
| 2015-10-29 | $16.50 | $16.86 | $16.10 | $16.30 | $6.25 | 123,174 |
| 2015-10-28 | $16.08 | $16.74 | $15.91 | $16.40 | $6.29 | 64,883 |
| 2015-10-27 | $16.53 | $16.70 | $15.89 | $16.09 | $6.17 | 97,675 |
| 2015-10-26 | $17.54 | $17.54 | $16.49 | $16.62 | $6.37 | 126,317 |
| 2015-10-23 | $17.69 | $17.69 | $17.22 | $17.54 | $6.73 | 82,377 |
| 2015-10-22 | $17.75 | $17.83 | $17.57 | $17.69 | $6.78 | 38,660 |
| 2015-10-21 | $18.18 | $18.23 | $17.50 | $17.65 | $6.77 | 127,098 |
| 2015-10-20 | $17.99 | $18.32 | $17.90 | $18.27 | $7.01 | 85,451 |
| 2015-10-19 | $18.00 | $18.41 | $17.80 | $17.89 | $6.86 | 88,334 |
| 2015-10-16 | $18.28 | $18.34 | $17.63 | $17.95 | $6.88 | 96,954 |
| 2015-10-15 | $17.99 | $18.32 | $17.37 | $18.16 | $6.96 | 112,751 |
| 2015-10-14 | $17.31 | $18.01 | $17.18 | $17.98 | $6.89 | 96,929 |
| 2015-10-13 | $17.22 | $17.75 | $17.12 | $17.24 | $6.61 | 98,745 |
| 2015-10-12 | $18.07 | $18.16 | $17.11 | $17.29 | $6.63 | 193,948 |
| 2015-10-09 | $18.08 | $18.89 | $18.04 | $18.25 | $7.00 | 240,015 |
| 2015-10-08 | $17.75 | $18.67 | $17.63 | $18.06 | $6.93 | 349,630 |
| 2015-10-07 | $17.30 | $18.00 | $16.97 | $17.81 | $6.83 | 292,449 |
| 2015-10-06 | $16.35 | $17.38 | $16.23 | $17.20 | $6.60 | 305,256 |
| 2015-10-05 | $14.63 | $16.37 | $14.55 | $16.24 | $6.23 | 283,916 |
| 2015-10-02 | $14.38 | $14.87 | $13.92 | $14.47 | $5.55 | 242,126 |
| 2015-10-01 | $14.70 | $14.92 | $13.88 | $14.52 | $5.57 | 280,291 |
| 2015-09-30 | $13.74 | $14.55 | $13.26 | $14.42 | $5.53 | 438,603 |
| 2015-09-29 | $14.30 | $14.76 | $13.31 | $13.48 | $5.17 | 256,244 |
| 2015-09-28 | $15.30 | $15.48 | $14.12 | $14.31 | $5.49 | 262,867 |
| 2015-09-25 | $15.92 | $16.25 | $15.27 | $15.32 | $5.87 | 185,713 |
| 2015-09-24 | $16.02 | $16.02 | $15.22 | $15.71 | $6.02 | 222,631 |
| 2015-09-23 | $16.80 | $16.93 | $15.77 | $16.02 | $6.14 | 293,493 |
| 2015-09-22 | $17.14 | $17.34 | $16.80 | $16.81 | $6.45 | 151,736 |
| 2015-09-21 | $17.32 | $17.45 | $16.80 | $17.42 | $6.68 | 142,235 |
| 2015-09-18 | $17.09 | $17.39 | $17.02 | $17.32 | $6.64 | 97,799 |
| 2015-09-17 | $17.00 | $17.57 | $17.00 | $17.28 | $6.63 | 216,880 |
| 2015-09-16 | $17.27 | $17.33 | $16.77 | $16.94 | $6.50 | 186,623 |
| 2015-09-15 | $17.05 | $17.73 | $17.01 | $17.25 | $6.61 | 169,142 |
| 2015-09-14 | $16.88 | $17.33 | $16.52 | $17.01 | $6.52 | 239,381 |
| 2015-09-11 | $17.68 | $17.80 | $17.00 | $17.03 | $6.53 | 750,072 |
| 2015-09-10 | $18.22 | $18.34 | $17.70 | $17.81 | $6.83 | 3,150,514 |
| 2015-09-09 | $20.22 | $20.44 | $20.20 | $20.25 | $7.77 | 34,472 |
| 2015-09-08 | $20.45 | $20.45 | $20.14 | $20.27 | $7.77 | 63,861 |
| 2015-09-04 | $20.14 | $20.60 | $20.14 | $20.23 | $7.76 | 64,866 |
| 2015-09-03 | $20.06 | $20.59 | $20.01 | $20.16 | $7.73 | 25,847 |
| 2015-09-02 | $20.21 | $20.31 | $19.60 | $20.00 | $7.67 | 48,962 |
| 2015-09-01 | $19.92 | $20.35 | $19.52 | $19.91 | $7.63 | 48,925 |
USA Compression Partners LP (USAC) News Headlines
.jpg)
Recent USA Compression Partners LP (USAC) News
Similar Companies to USA Compression Partners LP (USAC) in the Oil & Gas Equipment & Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cactus Inc - Class A | WHD | Oil & Gas Equipment & Services | Energy | 221,000 |
| NOV Inc | NOV | Oil & Gas Equipment & Services | Energy | 102,400 |
| Schlumberger Ltd | SLB | Oil & Gas Equipment & Services | Energy | 100,000 |
| Halliburton Company | HAL | Oil & Gas Equipment & Services | Energy | 55,000 |
| Baker Hughes Co - Class A | BKR | Oil & Gas Equipment & Services | Energy | 54,000 |
| Weatherford International plc - New | WFRD | Oil & Gas Equipment & Services | Energy | 50,000 |
| TechnipFMC plc | FTI | Oil & Gas Equipment & Services | Energy | 37,000 |
| Tenaris S.A. | TS | Oil & Gas Equipment & Services | Energy | 25,000 |
| Exterran Corp | EXTN | Oil & Gas Equipment & Services | Energy | 8,062 |
| ChampionX Corporation | CHX | Oil & Gas Equipment & Services | Energy | 8,000 |