United States 12 Month Oil Fund LP (USL) Exchange: NYSE ARCA
Data as of May 2, 2025
$34.42 ($0.31) 0.91%
United States 12 Month Oil Fund LP - Daily Information
Click for more stock information on United States 12 Month Oil Fund LP.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $34.02 |
| Previous Close | $34.42 |
| High | $34.44 |
| Low | $33.97 |
| Adjusted Open | $34.02 |
| Previous Adjusted Close | $34.42 |
| Adjusted High | $34.44 |
| Adjusted Low | $33.97 |
About United States 12 Month Oil Fund LP (USL)
Historical ETF prices for United States 12 Month Oil Fund (USL). The United States 12 Month Oil Fund, LP (US12OF) is a commodity pool that issues limited partnership interests traded on the New York Stock Exchange Arca, Inc. The investment objective of US12OF is for the daily changes in percentage terms of its units per unit net asset value to reflect the daily changes in percentage terms of the spot price of light, sweet crude oil delivered to Cushing, Oklahoma, as measured by the changes in the average of the prices of 12 futures contracts for light, sweet crude oil traded on the New York Mercantile Exchange consisting of the near month contract to expire and the contracts for 11 months, for a total of 12 consecutive months contracts, except when the near month contract is within two weeks of expiration, in which case it is measured by the futures contract that is the next month contract to expire and the contracts for 11 consecutive months. The Company is managed and controlled by its general partner, United States Commodity Funds LLC.
Invest in United States 12 Month Oil Fund LP (USL)
Historical Stock Data for United States 12 Month Oil Fund LP (USL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $34.02 | $34.44 | $33.97 | $34.42 | $34.42 | 14,245 |
| 2025-04-24 | $33.88 | $34.11 | $33.88 | $34.11 | $34.11 | 1,137 |
| 2025-04-23 | $34.15 | $34.34 | $33.64 | $33.83 | $33.83 | 4,931 |
| 2025-04-22 | $34.24 | $34.51 | $34.22 | $34.35 | $34.35 | 1,769 |
| 2025-04-21 | $33.99 | $33.99 | $33.68 | $33.96 | $33.96 | 6,643 |
| 2025-04-17 | $34.07 | $34.84 | $33.99 | $34.53 | $34.53 | 15,282 |
| 2025-04-16 | $33.58 | $33.75 | $33.52 | $33.75 | $33.75 | 3,471 |
| 2025-04-15 | $33.34 | $33.44 | $33.05 | $33.31 | $33.31 | 5,286 |
| 2025-04-14 | $33.57 | $33.57 | $33.06 | $33.49 | $33.49 | 2,529 |
| 2025-04-11 | $32.58 | $33.24 | $32.58 | $33.24 | $33.24 | 4,802 |
| 2025-04-10 | $32.62 | $33.01 | $32.17 | $32.93 | $32.93 | 43,377 |
| 2025-04-09 | $31.37 | $33.96 | $31.00 | $33.75 | $33.75 | 91,493 |
| 2025-04-08 | $33.56 | $33.56 | $31.91 | $32.06 | $32.06 | 19,055 |
| 2025-04-07 | $33.15 | $34.82 | $32.97 | $33.51 | $33.51 | 88,272 |
| 2025-04-04 | $33.75 | $34.12 | $33.00 | $34.06 | $34.06 | 23,886 |
| 2025-04-03 | $35.90 | $36.16 | $35.75 | $35.90 | $35.90 | 23,063 |
| 2025-04-02 | $38.02 | $38.43 | $37.84 | $38.36 | $38.36 | 4,040 |
| 2025-04-01 | $38.28 | $38.48 | $38.19 | $38.19 | $38.19 | 1,949 |
| 2025-03-31 | $37.73 | $38.23 | $37.73 | $38.21 | $38.21 | 3,676 |
| 2025-03-28 | $37.47 | $37.47 | $37.12 | $37.16 | $37.16 | 13,017 |
| 2025-03-27 | $37.65 | $37.65 | $37.60 | $37.63 | $37.63 | 1,261 |
| 2025-03-26 | $37.49 | $37.68 | $37.49 | $37.54 | $37.54 | 2,194 |
| 2025-03-25 | $37.28 | $37.39 | $37.13 | $37.27 | $37.27 | 8,372 |
| 2025-03-24 | $36.94 | $37.31 | $36.94 | $37.29 | $37.29 | 8,201 |
| 2025-03-21 | $36.84 | $36.91 | $36.79 | $36.80 | $36.80 | 13,120 |
| 2025-03-20 | $36.58 | $36.94 | $36.58 | $36.94 | $36.94 | 45,409 |
| 2025-03-19 | $36.26 | $36.44 | $36.26 | $36.34 | $36.34 | 4,841 |
| 2025-03-18 | $36.62 | $36.62 | $36.16 | $36.23 | $36.23 | 5,112 |
| 2025-03-17 | $36.43 | $36.54 | $36.36 | $36.42 | $36.42 | 7,029 |
| 2025-03-14 | $35.90 | $36.19 | $35.90 | $36.17 | $36.17 | 4,553 |
| 2025-03-13 | $36.14 | $36.16 | $35.82 | $35.82 | $35.82 | 15,212 |
| 2025-03-12 | $36.08 | $36.44 | $36.04 | $36.41 | $36.41 | 10,705 |
| 2025-03-11 | $35.81 | $35.97 | $35.64 | $35.75 | $35.75 | 3,333 |
| 2025-03-10 | $35.89 | $35.91 | $35.42 | $35.45 | $35.45 | 16,077 |
| 2025-03-07 | $36.27 | $36.58 | $35.99 | $36.14 | $36.14 | 10,209 |
| 2025-03-06 | $35.71 | $35.75 | $35.44 | $35.64 | $35.64 | 9,696 |
| 2025-03-05 | $35.79 | $35.82 | $35.20 | $35.82 | $35.82 | 6,503 |
| 2025-03-04 | $36.31 | $36.66 | $35.94 | $36.58 | $36.58 | 16,841 |
| 2025-03-03 | $37.63 | $37.63 | $36.60 | $36.71 | $36.71 | 6,128 |
| 2025-02-28 | $37.23 | $37.43 | $37.21 | $37.40 | $37.40 | 3,139 |
| 2025-02-27 | $37.62 | $37.69 | $37.53 | $37.53 | $37.53 | 11,493 |
| 2025-02-26 | $37.14 | $37.17 | $36.94 | $37.01 | $37.01 | 2,895 |
| 2025-02-25 | $37.62 | $37.62 | $37.02 | $37.23 | $37.23 | 10,588 |
| 2025-02-24 | $38.07 | $38.20 | $38.02 | $38.13 | $38.13 | 5,553 |
| 2025-02-21 | $38.68 | $38.68 | $37.91 | $37.91 | $37.91 | 2,696 |
| 2025-02-20 | $39.01 | $39.29 | $39.00 | $39.00 | $39.00 | 2,442 |
| 2025-02-19 | $39.13 | $39.13 | $38.78 | $38.78 | $38.78 | 1,314 |
| 2025-02-18 | $38.48 | $38.64 | $38.47 | $38.61 | $38.61 | 1,682 |
| 2025-02-14 | $38.22 | $38.22 | $38.14 | $38.22 | $38.22 | 670 |
| 2025-02-13 | $37.94 | $38.34 | $37.94 | $38.29 | $38.29 | 2,937 |
| 2025-02-12 | $38.73 | $38.78 | $38.30 | $38.30 | $38.30 | 20,378 |
| 2025-02-11 | $38.92 | $39.16 | $38.92 | $39.16 | $39.16 | 800 |
| 2025-02-10 | $38.34 | $38.67 | $38.34 | $38.66 | $38.66 | 3,084 |
| 2025-02-07 | $37.99 | $38.12 | $37.98 | $38.03 | $38.03 | 2,232 |
| 2025-02-06 | $38.01 | $38.04 | $37.79 | $37.79 | $37.79 | 4,732 |
| 2025-02-05 | $38.15 | $38.19 | $37.79 | $37.89 | $37.89 | 3,126 |
| 2025-02-04 | $37.71 | $38.60 | $37.70 | $38.48 | $38.48 | 34,629 |
| 2025-02-03 | $38.44 | $38.44 | $38.27 | $38.27 | $38.27 | 2,907 |
| 2025-01-31 | $38.21 | $38.58 | $38.17 | $38.44 | $38.44 | 6,333 |
| 2025-01-30 | $38.38 | $38.61 | $38.38 | $38.40 | $38.40 | 7,266 |
| 2025-01-29 | $38.58 | $38.58 | $38.22 | $38.37 | $38.37 | 10,110 |
| 2025-01-28 | $38.68 | $38.68 | $38.40 | $38.58 | $38.58 | 1,762 |
| 2025-01-27 | $39.00 | $39.06 | $38.36 | $38.50 | $38.50 | 2,934 |
| 2025-01-24 | $39.34 | $39.34 | $39.08 | $39.20 | $39.20 | 5,030 |
| 2025-01-23 | $39.79 | $39.81 | $39.20 | $39.21 | $39.21 | 6,689 |
| 2025-01-22 | $39.53 | $39.70 | $39.48 | $39.58 | $39.58 | 17,733 |
| 2025-01-21 | $39.50 | $39.69 | $39.44 | $39.66 | $39.66 | 5,039 |
| 2025-01-17 | $39.78 | $39.96 | $39.78 | $39.85 | $39.85 | 3,576 |
| 2025-01-16 | $40.03 | $40.04 | $39.96 | $39.97 | $39.97 | 9,544 |
| 2025-01-15 | $40.00 | $40.55 | $40.00 | $40.53 | $40.53 | 8,574 |
| 2025-01-14 | $39.64 | $39.79 | $39.56 | $39.77 | $39.77 | 1,672 |
| 2025-01-13 | $39.78 | $39.94 | $39.62 | $39.63 | $39.63 | 5,802 |
| 2025-01-10 | $40.00 | $40.11 | $39.35 | $39.73 | $39.73 | 20,352 |
| 2025-01-08 | $38.97 | $39.03 | $38.66 | $38.71 | $38.71 | 3,045 |
| 2025-01-07 | $39.05 | $39.16 | $39.03 | $39.05 | $39.05 | 4,320 |
| 2025-01-06 | $39.02 | $39.20 | $38.67 | $38.71 | $38.71 | 9,525 |
| 2025-01-03 | $38.70 | $38.94 | $38.70 | $38.88 | $38.88 | 5,376 |
| 2025-01-02 | $38.52 | $38.80 | $38.51 | $38.52 | $38.52 | 5,382 |
| 2024-12-31 | $37.95 | $38.11 | $37.95 | $38.02 | $38.02 | 8,080 |
| 2024-12-30 | $37.69 | $37.86 | $37.59 | $37.69 | $37.69 | 5,927 |
| 2024-12-27 | $37.41 | $37.42 | $37.22 | $37.25 | $37.25 | 1,411 |
| 2024-12-26 | $37.50 | $37.50 | $36.99 | $37.02 | $37.02 | 2,542 |
| 2024-12-24 | $37.26 | $37.26 | $37.16 | $37.19 | $37.19 | 1,426 |
| 2024-12-23 | $36.77 | $36.96 | $36.67 | $36.96 | $36.96 | 7,527 |
| 2024-12-20 | $36.54 | $37.03 | $36.48 | $36.91 | $36.91 | 3,999 |
| 2024-12-19 | $37.34 | $37.36 | $36.72 | $36.73 | $36.73 | 89,683 |
| 2024-12-18 | $37.39 | $37.69 | $36.94 | $36.99 | $36.99 | 8,002 |
| 2024-12-17 | $37.03 | $37.20 | $36.90 | $37.16 | $37.16 | 3,215 |
| 2024-12-16 | $37.57 | $37.61 | $37.38 | $37.41 | $37.41 | 3,160 |
| 2024-12-13 | $37.46 | $37.65 | $37.46 | $37.65 | $37.65 | 780 |
| 2024-12-12 | $36.82 | $37.30 | $36.82 | $37.29 | $37.29 | 2,200 |
| 2024-12-11 | $37.04 | $37.32 | $37.04 | $37.26 | $37.26 | 7,286 |
| 2024-12-10 | $36.56 | $36.79 | $36.50 | $36.56 | $36.56 | 2,892 |
| 2024-12-09 | $36.65 | $36.77 | $36.49 | $36.49 | $36.49 | 1,567 |
| 2024-12-06 | $36.26 | $36.26 | $36.00 | $36.03 | $36.03 | 4,957 |
| 2024-12-05 | $36.64 | $36.78 | $36.42 | $36.46 | $36.46 | 1,831 |
| 2024-12-04 | $37.27 | $37.37 | $36.49 | $36.61 | $36.61 | 15,293 |
| 2024-12-03 | $36.79 | $37.31 | $36.79 | $37.18 | $37.18 | 1,564 |
| 2024-12-02 | $36.71 | $36.71 | $36.24 | $36.36 | $36.36 | 10,900 |
| 2024-11-29 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 562 |
| 2024-11-27 | $36.60 | $36.69 | $36.32 | $36.59 | $36.59 | 5,651 |
| 2024-11-26 | $36.96 | $37.23 | $36.34 | $36.57 | $36.57 | 15,510 |
| 2024-11-25 | $37.00 | $37.00 | $36.66 | $36.78 | $36.78 | 2,068 |
| 2024-11-22 | $37.19 | $37.77 | $37.19 | $37.70 | $37.70 | 11,652 |
| 2024-11-21 | $37.32 | $37.34 | $37.11 | $37.34 | $37.34 | 2,525 |
| 2024-11-20 | $37.08 | $37.12 | $36.85 | $36.90 | $36.90 | 1,593 |
| 2024-11-19 | $37.13 | $37.21 | $36.96 | $37.05 | $37.05 | 3,847 |
| 2024-11-18 | $36.47 | $36.95 | $36.47 | $36.95 | $36.95 | 6,482 |
| 2024-11-15 | $36.23 | $36.23 | $35.78 | $35.81 | $35.81 | 3,559 |
| 2024-11-14 | $36.71 | $36.71 | $36.28 | $36.45 | $36.45 | 5,068 |
| 2024-11-13 | $36.02 | $36.49 | $35.88 | $36.21 | $36.21 | 8,919 |
| 2024-11-12 | $36.62 | $36.72 | $36.24 | $36.26 | $36.26 | 10,089 |
| 2024-11-11 | $36.53 | $36.53 | $36.31 | $36.45 | $36.45 | 10,388 |
| 2024-11-08 | $37.60 | $37.60 | $37.20 | $37.32 | $37.32 | 6,985 |
| 2024-11-07 | $37.55 | $38.22 | $37.50 | $37.94 | $37.94 | 24,316 |
| 2024-11-06 | $37.15 | $38.08 | $36.98 | $37.79 | $37.79 | 15,159 |
| 2024-11-05 | $37.90 | $38.09 | $37.70 | $37.83 | $37.83 | 6,883 |
| 2024-11-04 | $37.54 | $37.70 | $37.32 | $37.68 | $37.68 | 6,589 |
| 2024-11-01 | $37.29 | $37.29 | $36.63 | $36.65 | $36.65 | 12,770 |
| 2024-10-31 | $36.58 | $37.17 | $36.58 | $37.13 | $37.13 | 10,814 |
| 2024-10-30 | $35.90 | $36.46 | $35.90 | $36.40 | $36.40 | 2,056 |
| 2024-10-29 | $35.82 | $35.84 | $35.41 | $35.62 | $35.62 | 11,522 |
| 2024-10-28 | $35.72 | $35.99 | $35.66 | $35.92 | $35.92 | 7,752 |
| 2024-10-25 | $37.77 | $37.83 | $37.71 | $37.78 | $37.78 | 10,685 |
| 2024-10-24 | $37.28 | $37.28 | $36.97 | $37.22 | $37.22 | 753 |
| 2024-10-23 | $37.33 | $37.55 | $37.16 | $37.35 | $37.35 | 4,097 |
| 2024-10-22 | $37.19 | $37.75 | $37.19 | $37.59 | $37.59 | 5,419 |
| 2024-10-21 | $36.93 | $37.05 | $36.67 | $36.85 | $36.85 | 5,497 |
| 2024-10-18 | $36.50 | $36.53 | $36.11 | $36.41 | $36.41 | 6,568 |
| 2024-10-17 | $36.75 | $36.93 | $36.44 | $36.90 | $36.90 | 9,745 |
| 2024-10-16 | $36.84 | $36.84 | $36.54 | $36.81 | $36.81 | 5,671 |
| 2024-10-15 | $36.93 | $37.08 | $36.67 | $37.05 | $37.05 | 5,410 |
| 2024-10-14 | $38.58 | $38.60 | $38.28 | $38.48 | $38.48 | 7,677 |
| 2024-10-11 | $38.99 | $39.08 | $38.97 | $39.08 | $39.08 | 2,868 |
| 2024-10-10 | $38.41 | $39.26 | $38.29 | $39.15 | $39.15 | 5,966 |
| 2024-10-09 | $37.75 | $38.08 | $37.62 | $38.08 | $38.08 | 3,409 |
| 2024-10-08 | $38.92 | $38.92 | $38.01 | $38.53 | $38.53 | 11,651 |
| 2024-10-07 | $38.82 | $39.89 | $38.82 | $39.89 | $39.89 | 28,514 |
| 2024-10-04 | $38.63 | $38.92 | $38.38 | $38.43 | $38.43 | 24,441 |
| 2024-10-03 | $37.62 | $38.48 | $37.52 | $38.42 | $38.42 | 27,903 |
| 2024-10-02 | $37.64 | $37.74 | $36.70 | $37.14 | $37.14 | 11,959 |
| 2024-10-01 | $35.71 | $37.50 | $35.71 | $36.93 | $36.93 | 29,091 |
| 2024-09-30 | $35.82 | $36.25 | $35.72 | $35.93 | $35.93 | 11,339 |
| 2024-09-27 | $35.40 | $36.00 | $35.35 | $35.98 | $35.98 | 8,321 |
| 2024-09-26 | $35.46 | $35.77 | $35.30 | $35.37 | $35.37 | 6,874 |
| 2024-09-25 | $36.88 | $36.98 | $36.34 | $36.48 | $36.48 | 22,602 |
| 2024-09-24 | $37.41 | $37.41 | $37.05 | $37.17 | $37.17 | 2,930 |
| 2024-09-23 | $36.95 | $37.18 | $36.26 | $36.69 | $36.69 | 7,553 |
| 2024-09-20 | $36.67 | $36.87 | $36.64 | $36.87 | $36.87 | 1,965 |
| 2024-09-19 | $36.61 | $36.96 | $36.61 | $36.78 | $36.78 | 6,015 |
| 2024-09-18 | $36.23 | $36.50 | $35.97 | $35.97 | $35.97 | 896 |
| 2024-09-17 | $36.46 | $36.50 | $36.38 | $36.46 | $36.46 | 1,647 |
| 2024-09-16 | $36.09 | $36.17 | $35.85 | $36.11 | $36.11 | 4,563 |
| 2024-09-13 | $35.96 | $36.08 | $35.38 | $35.65 | $35.65 | 8,254 |
| 2024-09-12 | $35.33 | $35.87 | $35.09 | $35.65 | $35.65 | 3,433 |
| 2024-09-11 | $34.79 | $35.06 | $34.47 | $34.86 | $34.86 | 4,673 |
| 2024-09-10 | $35.28 | $35.28 | $34.01 | $34.47 | $34.47 | 8,499 |
| 2024-09-09 | $35.26 | $35.54 | $35.25 | $35.39 | $35.39 | 4,102 |
| 2024-09-06 | $36.19 | $36.28 | $35.25 | $35.43 | $35.43 | 4,962 |
| 2024-09-05 | $35.94 | $36.40 | $35.86 | $35.97 | $35.97 | 18,762 |
| 2024-09-04 | $36.11 | $36.26 | $35.70 | $35.74 | $35.74 | 24,499 |
| 2024-09-03 | $36.70 | $36.70 | $36.19 | $36.31 | $36.31 | 5,890 |
| 2024-08-30 | $37.65 | $37.69 | $37.54 | $37.64 | $37.64 | 3,149 |
| 2024-08-29 | $38.48 | $38.63 | $38.48 | $38.59 | $38.59 | 1,766 |
| 2024-08-28 | $38.10 | $38.10 | $37.93 | $38.00 | $38.00 | 2,114 |
| 2024-08-27 | $39.00 | $39.01 | $38.41 | $38.50 | $38.50 | 38,105 |
| 2024-08-26 | $39.24 | $39.34 | $39.07 | $39.07 | $39.07 | 4,691 |
| 2024-08-23 | $38.01 | $38.34 | $38.00 | $38.31 | $38.31 | 5,658 |
| 2024-08-22 | $37.43 | $37.77 | $37.42 | $37.47 | $37.47 | 3,104 |
| 2024-08-21 | $37.77 | $37.97 | $36.93 | $37.15 | $37.15 | 11,020 |
| 2024-08-20 | $37.69 | $37.69 | $37.61 | $37.61 | $37.61 | 2,223 |
| 2024-08-19 | $38.62 | $38.63 | $37.89 | $38.00 | $38.00 | 5,649 |
| 2024-08-16 | $38.71 | $38.84 | $38.62 | $38.68 | $38.68 | 7,466 |
| 2024-08-15 | $39.35 | $39.42 | $39.18 | $39.21 | $39.21 | 5,776 |
| 2024-08-14 | $39.05 | $39.11 | $38.73 | $38.83 | $38.83 | 3,372 |
| 2024-08-13 | $39.50 | $39.50 | $39.05 | $39.16 | $39.16 | 6,206 |
| 2024-08-12 | $39.10 | $39.69 | $39.04 | $39.60 | $39.60 | 10,108 |
| 2024-08-09 | $38.42 | $38.73 | $38.40 | $38.70 | $38.70 | 7,020 |
| 2024-08-08 | $37.89 | $38.41 | $37.89 | $38.36 | $38.36 | 16,136 |
| 2024-08-07 | $37.63 | $38.15 | $37.63 | $38.05 | $38.05 | 6,980 |
| 2024-08-06 | $36.98 | $37.43 | $36.98 | $37.12 | $37.12 | 5,559 |
| 2024-08-05 | $36.82 | $37.57 | $36.66 | $37.57 | $37.57 | 3,452 |
| 2024-08-02 | $37.90 | $37.90 | $37.20 | $37.50 | $37.50 | 8,478 |
| 2024-08-01 | $39.58 | $39.58 | $38.68 | $38.97 | $38.97 | 14,536 |
| 2024-07-31 | $38.90 | $39.56 | $38.90 | $39.55 | $39.55 | 6,178 |
| 2024-07-30 | $38.14 | $38.21 | $38.00 | $38.20 | $38.20 | 3,892 |
| 2024-07-29 | $38.95 | $39.02 | $38.24 | $38.41 | $38.41 | 3,898 |
| 2024-07-26 | $38.82 | $38.99 | $38.41 | $38.72 | $38.72 | 6,442 |
| 2024-07-25 | $38.81 | $39.35 | $38.80 | $39.24 | $39.24 | 3,963 |
| 2024-07-24 | $39.00 | $39.24 | $39.00 | $39.03 | $39.03 | 1,885 |
| 2024-07-23 | $39.10 | $39.10 | $38.65 | $38.87 | $38.87 | 3,452 |
| 2024-07-22 | $39.30 | $39.42 | $39.27 | $39.36 | $39.36 | 4,217 |
| 2024-07-19 | $40.17 | $40.43 | $39.47 | $39.47 | $39.47 | 2,624 |
| 2024-07-18 | $40.44 | $40.48 | $40.34 | $40.34 | $40.34 | 1,778 |
| 2024-07-17 | $40.36 | $40.54 | $40.36 | $40.49 | $40.49 | 2,582 |
| 2024-07-16 | $40.00 | $40.12 | $39.82 | $40.07 | $40.07 | 4,135 |
| 2024-07-15 | $40.62 | $40.62 | $40.43 | $40.53 | $40.53 | 4,134 |
| 2024-07-12 | $40.95 | $40.95 | $40.57 | $40.62 | $40.62 | 5,325 |
| 2024-07-11 | $40.48 | $40.78 | $40.45 | $40.76 | $40.76 | 8,760 |
| 2024-07-10 | $40.51 | $40.88 | $40.51 | $40.71 | $40.71 | 5,355 |
| 2024-07-09 | $40.85 | $40.97 | $40.55 | $40.59 | $40.59 | 5,608 |
| 2024-07-08 | $40.88 | $41.22 | $40.88 | $40.97 | $40.97 | 13,255 |
| 2024-07-05 | $41.60 | $41.75 | $41.33 | $41.38 | $41.38 | 6,286 |
| 2024-07-03 | $41.29 | $41.41 | $41.22 | $41.36 | $41.36 | 4,329 |
| 2024-07-02 | $41.51 | $41.51 | $41.21 | $41.24 | $41.24 | 13,610 |
| 2024-07-01 | $41.00 | $41.35 | $40.80 | $41.27 | $41.27 | 11,203 |
| 2024-06-28 | $40.73 | $40.73 | $40.39 | $40.52 | $40.52 | 9,707 |
| 2024-06-27 | $40.65 | $40.69 | $40.52 | $40.69 | $40.69 | 5,318 |
| 2024-06-26 | $40.35 | $40.66 | $40.14 | $40.34 | $40.34 | 7,233 |
| 2024-06-25 | $40.61 | $40.61 | $40.30 | $40.33 | $40.33 | 5,697 |
| 2024-06-24 | $40.09 | $40.62 | $40.09 | $40.59 | $40.59 | 2,173 |
| 2024-06-21 | $40.42 | $40.60 | $40.05 | $40.15 | $40.15 | 2,668 |
| 2024-06-20 | $40.42 | $40.52 | $40.40 | $40.42 | $40.42 | 7,474 |
| 2024-06-18 | $40.00 | $40.20 | $39.91 | $40.20 | $40.20 | 5,194 |
| 2024-06-17 | $39.39 | $39.78 | $39.39 | $39.73 | $39.73 | 4,264 |
| 2024-06-14 | $39.65 | $39.65 | $39.20 | $39.20 | $39.20 | 1,640 |
| 2024-06-13 | $39.44 | $39.50 | $39.19 | $39.19 | $39.19 | 2,680 |
| 2024-06-12 | $39.55 | $39.65 | $39.11 | $39.19 | $39.19 | 12,791 |
| 2024-06-11 | $38.80 | $39.18 | $38.80 | $38.99 | $38.99 | 5,273 |
| 2024-06-10 | $38.43 | $38.89 | $38.43 | $38.87 | $38.87 | 5,623 |
| 2024-06-07 | $38.02 | $38.08 | $37.87 | $37.87 | $37.87 | 3,963 |
| 2024-06-06 | $37.53 | $37.95 | $37.44 | $37.91 | $37.91 | 2,403 |
| 2024-06-05 | $37.14 | $37.29 | $37.06 | $37.25 | $37.25 | 1,888 |
| 2024-06-04 | $37.00 | $37.09 | $36.84 | $37.01 | $37.01 | 7,891 |
| 2024-06-03 | $38.22 | $38.22 | $37.51 | $37.55 | $37.55 | 10,395 |
| 2024-05-31 | $38.80 | $38.83 | $38.60 | $38.83 | $38.83 | 1,624 |
| 2024-05-30 | $39.55 | $39.55 | $39.04 | $39.05 | $39.05 | 4,710 |
| 2024-05-29 | $39.93 | $39.93 | $39.49 | $39.51 | $39.51 | 9,944 |
| 2024-05-28 | $39.54 | $39.95 | $39.48 | $39.95 | $39.95 | 10,499 |
| 2024-05-24 | $38.85 | $38.85 | $38.80 | $38.80 | $38.80 | 593 |
| 2024-05-23 | $38.74 | $38.74 | $38.43 | $38.45 | $38.45 | 1,560 |
| 2024-05-22 | $38.81 | $38.91 | $38.61 | $38.67 | $38.67 | 5,626 |
| 2024-05-21 | $39.29 | $39.37 | $39.12 | $39.35 | $39.35 | 9,894 |
| 2024-05-20 | $39.46 | $39.85 | $39.45 | $39.60 | $39.60 | 5,947 |
| 2024-05-17 | $39.32 | $39.62 | $39.32 | $39.62 | $39.62 | 2,545 |
| 2024-05-16 | $39.29 | $39.39 | $39.05 | $39.27 | $39.27 | 3,932 |
| 2024-05-15 | $38.42 | $38.95 | $38.26 | $38.95 | $38.95 | 6,593 |
| 2024-05-14 | $38.88 | $38.88 | $38.76 | $38.77 | $38.77 | 7,531 |
| 2024-05-13 | $39.19 | $39.19 | $38.96 | $39.15 | $39.15 | 7,753 |
| 2024-05-10 | $39.38 | $39.38 | $38.83 | $38.85 | $38.85 | 1,356 |
| 2024-05-09 | $39.05 | $39.31 | $39.05 | $39.31 | $39.31 | 938 |
| 2024-05-08 | $38.66 | $39.14 | $38.62 | $39.14 | $39.14 | 5,259 |
| 2024-05-07 | $38.91 | $39.15 | $38.77 | $39.01 | $39.01 | 1,927 |
| 2024-05-06 | $39.10 | $39.13 | $38.92 | $39.04 | $39.04 | 5,984 |
| 2024-05-03 | $39.00 | $39.00 | $38.76 | $38.78 | $38.78 | 11,494 |
| 2024-05-02 | $39.02 | $39.07 | $38.99 | $38.99 | $38.99 | 1,340 |
| 2024-05-01 | $39.54 | $39.73 | $38.85 | $38.90 | $38.90 | 9,984 |
| 2024-04-30 | $40.12 | $40.22 | $39.83 | $40.00 | $40.00 | 6,731 |
| 2024-04-29 | $40.79 | $40.80 | $40.41 | $40.49 | $40.49 | 4,329 |
| 2024-04-26 | $40.93 | $40.93 | $40.73 | $40.84 | $40.84 | 2,913 |
| 2024-04-25 | $40.16 | $40.75 | $40.10 | $40.75 | $40.75 | 5,182 |
| 2024-04-24 | $40.43 | $40.49 | $40.43 | $40.49 | $40.49 | 2,441 |
| 2024-04-23 | $39.75 | $40.52 | $39.75 | $40.50 | $40.50 | 3,040 |
| 2024-04-22 | $39.58 | $40.05 | $39.30 | $40.05 | $40.05 | 4,951 |
| 2024-04-19 | $40.25 | $40.25 | $40.09 | $40.09 | $40.09 | 6,280 |
| 2024-04-18 | $40.37 | $40.53 | $40.08 | $40.17 | $40.17 | 5,660 |
| 2024-04-17 | $41.10 | $41.17 | $40.27 | $40.34 | $40.34 | 5,330 |
| 2024-04-16 | $41.34 | $41.47 | $41.22 | $41.39 | $41.39 | 7,130 |
| 2024-04-15 | $41.15 | $41.44 | $40.90 | $41.38 | $41.38 | 11,784 |
| 2024-04-12 | $42.00 | $42.10 | $41.30 | $41.34 | $41.34 | 8,371 |
| 2024-04-11 | $41.34 | $41.36 | $41.01 | $41.27 | $41.27 | 8,127 |
| 2024-04-10 | $41.29 | $41.45 | $40.89 | $41.39 | $41.39 | 6,326 |
| 2024-04-09 | $41.43 | $41.43 | $40.85 | $40.99 | $40.99 | 4,029 |
| 2024-04-08 | $41.44 | $41.55 | $41.03 | $41.36 | $41.36 | 8,317 |
| 2024-04-05 | $41.76 | $41.82 | $41.37 | $41.40 | $41.40 | 38,277 |
| 2024-04-04 | $40.94 | $41.61 | $40.71 | $41.36 | $41.36 | 9,382 |
| 2024-04-03 | $40.86 | $41.04 | $40.86 | $40.92 | $40.92 | 5,141 |
| 2024-04-02 | $40.63 | $40.65 | $40.25 | $40.60 | $40.60 | 5,253 |
| 2024-04-01 | $39.97 | $40.25 | $39.97 | $40.11 | $40.11 | 4,444 |
| 2024-03-28 | $39.76 | $39.97 | $39.72 | $39.86 | $39.86 | 3,900 |
| 2024-03-27 | $39.20 | $39.48 | $39.20 | $39.48 | $39.48 | 2,952 |
| 2024-03-26 | $39.62 | $39.62 | $39.35 | $39.36 | $39.36 | 14,403 |
| 2024-03-25 | $39.32 | $39.58 | $39.32 | $39.58 | $39.58 | 1,740 |
| 2024-03-22 | $39.31 | $39.31 | $39.03 | $39.05 | $39.05 | 3,891 |
| 2024-03-21 | $39.26 | $39.27 | $39.14 | $39.27 | $39.27 | 10,990 |
| 2024-03-20 | $39.35 | $39.39 | $39.10 | $39.38 | $39.38 | 4,754 |
| 2024-03-19 | $39.79 | $39.84 | $39.69 | $39.75 | $39.75 | 3,822 |
| 2024-03-18 | $39.40 | $39.65 | $39.22 | $39.59 | $39.59 | 6,316 |
| 2024-03-15 | $38.85 | $39.02 | $38.85 | $38.96 | $38.96 | 21,308 |
| 2024-03-14 | $38.56 | $38.98 | $38.56 | $38.86 | $38.86 | 2,702 |
| 2024-03-13 | $38.25 | $38.45 | $38.20 | $38.43 | $38.43 | 2,507 |
| 2024-03-12 | $37.72 | $37.94 | $37.66 | $37.66 | $37.66 | 71,780 |
| 2024-03-11 | $37.40 | $37.78 | $37.22 | $37.76 | $37.76 | 4,186 |
| 2024-03-08 | $37.70 | $37.73 | $37.37 | $37.49 | $37.49 | 3,756 |
| 2024-03-07 | $37.50 | $37.93 | $37.49 | $37.80 | $37.80 | 2,516 |
| 2024-03-06 | $37.78 | $38.25 | $37.75 | $37.75 | $37.75 | 7,150 |
| 2024-03-05 | $37.48 | $37.72 | $37.37 | $37.37 | $37.37 | 6,424 |
| 2024-03-04 | $38.04 | $38.05 | $37.59 | $37.72 | $37.72 | 2,010 |
| 2024-03-01 | $37.75 | $38.25 | $37.75 | $37.86 | $37.86 | 18,656 |
| 2024-02-29 | $37.34 | $37.69 | $37.27 | $37.35 | $37.35 | 2,777 |
| 2024-02-28 | $37.78 | $37.90 | $37.39 | $37.44 | $37.44 | 7,829 |
| 2024-02-27 | $37.47 | $37.75 | $37.42 | $37.58 | $37.58 | 12,275 |
| 2024-02-26 | $36.80 | $37.50 | $36.80 | $37.32 | $37.32 | 2,699 |
| 2024-02-23 | $37.08 | $37.08 | $36.86 | $36.94 | $36.94 | 1,526 |
| 2024-02-22 | $37.17 | $37.68 | $37.17 | $37.55 | $37.55 | 5,584 |
| 2024-02-21 | $37.41 | $37.41 | $37.28 | $37.38 | $37.38 | 1,445 |
| 2024-02-20 | $37.62 | $37.62 | $37.06 | $37.25 | $37.25 | 7,159 |
| 2024-02-16 | $37.43 | $37.70 | $37.34 | $37.62 | $37.62 | 8,106 |
| 2024-02-15 | $37.06 | $37.68 | $37.06 | $37.43 | $37.43 | 10,472 |
| 2024-02-14 | $37.87 | $37.87 | $36.89 | $36.96 | $36.96 | 8,064 |
| 2024-02-13 | $37.44 | $37.68 | $37.27 | $37.37 | $37.37 | 11,062 |
| 2024-02-12 | $37.10 | $37.36 | $37.10 | $37.36 | $37.36 | 5,204 |
| 2024-02-09 | $37.20 | $37.38 | $37.09 | $37.18 | $37.18 | 6,767 |
| 2024-02-08 | $36.51 | $37.02 | $36.51 | $37.02 | $37.02 | 6,533 |
| 2024-02-07 | $35.94 | $36.23 | $35.94 | $36.23 | $36.23 | 2,410 |
| 2024-02-06 | $35.82 | $36.04 | $35.77 | $35.94 | $35.94 | 17,016 |
| 2024-02-05 | $35.36 | $35.77 | $35.18 | $35.71 | $35.71 | 3,217 |
| 2024-02-02 | $35.57 | $35.57 | $35.26 | $35.30 | $35.30 | 8,505 |
| 2024-02-01 | $36.99 | $37.17 | $35.99 | $35.99 | $35.99 | 5,852 |
| 2024-01-31 | $37.56 | $37.56 | $36.73 | $36.82 | $36.82 | 5,268 |
| 2024-01-30 | $37.55 | $37.75 | $37.55 | $37.71 | $37.71 | 1,753 |
| 2024-01-29 | $37.57 | $37.57 | $37.21 | $37.36 | $37.36 | 13,966 |
| 2024-01-26 | $37.24 | $37.81 | $37.07 | $37.80 | $37.80 | 5,515 |
| 2024-01-25 | $37.04 | $37.45 | $36.96 | $37.39 | $37.39 | 12,404 |
| 2024-01-24 | $36.40 | $36.68 | $36.36 | $36.65 | $36.65 | 4,959 |
| 2024-01-23 | $36.25 | $36.49 | $36.13 | $36.26 | $36.26 | 4,590 |
| 2024-01-22 | $35.92 | $36.43 | $35.92 | $36.30 | $36.30 | 7,353 |
| 2024-01-19 | $36.12 | $36.19 | $35.65 | $35.78 | $35.78 | 7,152 |
| 2024-01-18 | $35.59 | $35.98 | $35.55 | $35.93 | $35.93 | 6,133 |
| 2024-01-17 | $34.84 | $35.49 | $34.84 | $35.49 | $35.49 | 4,203 |
| 2024-01-16 | $35.75 | $35.75 | $35.25 | $35.28 | $35.28 | 3,010 |
| 2024-01-12 | $36.17 | $36.47 | $35.58 | $35.72 | $35.72 | 9,041 |
| 2024-01-11 | $35.77 | $35.98 | $35.30 | $35.50 | $35.50 | 12,570 |
| 2024-01-10 | $35.75 | $35.75 | $34.95 | $34.95 | $34.95 | 20,941 |
| 2024-01-09 | $35.20 | $35.44 | $34.99 | $35.27 | $35.27 | 26,739 |
| 2024-01-08 | $34.75 | $34.90 | $34.50 | $34.90 | $34.90 | 13,507 |
| 2024-01-05 | $36.04 | $36.12 | $35.92 | $36.03 | $36.03 | 16,379 |
| 2024-01-04 | $35.70 | $35.70 | $34.96 | $35.41 | $35.41 | 13,500 |
| 2024-01-03 | $35.27 | $35.89 | $35.24 | $35.80 | $35.80 | 10,636 |
| 2024-01-02 | $35.62 | $35.62 | $34.70 | $34.77 | $34.77 | 5,838 |
| 2023-12-29 | $35.61 | $35.62 | $35.11 | $35.11 | $35.11 | 16,898 |
| 2023-12-28 | $36.00 | $36.23 | $35.33 | $35.39 | $35.39 | 7,943 |
| 2023-12-27 | $36.83 | $36.83 | $36.27 | $36.27 | $36.27 | 4,753 |
| 2023-12-26 | $36.82 | $37.18 | $36.74 | $36.74 | $36.74 | 4,038 |
| 2023-12-22 | $36.61 | $36.61 | $36.02 | $36.02 | $36.02 | 4,029 |
| 2023-12-21 | $36.20 | $36.28 | $36.05 | $36.28 | $36.28 | 5,975 |
| 2023-12-20 | $36.95 | $37.02 | $36.30 | $36.32 | $36.32 | 4,500 |
| 2023-12-19 | $36.31 | $36.70 | $36.31 | $36.65 | $36.65 | 7,917 |
| 2023-12-18 | $36.24 | $36.81 | $35.95 | $36.09 | $36.09 | 39,741 |
| 2023-12-15 | $35.78 | $35.78 | $35.09 | $35.61 | $35.61 | 40,554 |
| 2023-12-14 | $35.39 | $35.87 | $35.34 | $35.61 | $35.61 | 23,203 |
| 2023-12-13 | $34.24 | $34.77 | $34.24 | $34.77 | $34.77 | 14,393 |
| 2023-12-12 | $34.45 | $34.48 | $34.01 | $34.15 | $34.15 | 26,498 |
| 2023-12-11 | $35.19 | $35.41 | $35.06 | $35.34 | $35.34 | 14,682 |
| 2023-12-08 | $34.91 | $35.23 | $34.81 | $35.08 | $35.08 | 17,119 |
| 2023-12-07 | $34.75 | $34.75 | $34.15 | $34.49 | $34.49 | 149,711 |
| 2023-12-06 | $34.78 | $34.91 | $34.35 | $34.35 | $34.35 | 34,345 |
| 2023-12-05 | $36.22 | $36.22 | $35.52 | $35.57 | $35.57 | 13,320 |
| 2023-12-04 | $36.00 | $36.58 | $35.75 | $36.12 | $36.12 | 14,030 |
| 2023-12-01 | $36.85 | $37.15 | $36.24 | $36.24 | $36.24 | 9,364 |
| 2023-11-30 | $38.18 | $38.33 | $36.50 | $36.57 | $36.57 | 14,504 |
| 2023-11-29 | $37.50 | $37.80 | $36.97 | $37.68 | $37.68 | 7,434 |
| 2023-11-28 | $36.83 | $37.40 | $36.82 | $37.12 | $37.12 | 9,001 |
| 2023-11-27 | $36.75 | $37.01 | $36.50 | $36.62 | $36.62 | 6,415 |
| 2023-11-24 | $36.99 | $37.29 | $36.94 | $36.96 | $36.96 | 1,681 |
| 2023-11-22 | $36.12 | $37.34 | $35.95 | $37.25 | $37.25 | 14,940 |
| 2023-11-21 | $37.47 | $37.73 | $37.36 | $37.72 | $37.72 | 30,840 |
| 2023-11-20 | $37.44 | $37.87 | $37.44 | $37.58 | $37.58 | 42,567 |
| 2023-11-17 | $36.07 | $36.87 | $36.07 | $36.83 | $36.83 | 28,366 |
| 2023-11-16 | $36.35 | $36.35 | $35.35 | $35.60 | $35.60 | 23,258 |
| 2023-11-15 | $37.16 | $37.36 | $37.05 | $37.12 | $37.12 | 11,595 |
| 2023-11-14 | $37.77 | $38.06 | $37.49 | $37.56 | $37.56 | 28,056 |
| 2023-11-13 | $37.05 | $37.70 | $37.05 | $37.67 | $37.67 | 14,774 |
| 2023-11-10 | $36.86 | $37.30 | $36.83 | $37.10 | $37.10 | 5,961 |
| 2023-11-09 | $36.51 | $36.96 | $36.39 | $36.41 | $36.41 | 4,482 |
| 2023-11-08 | $36.89 | $37.00 | $36.17 | $36.32 | $36.32 | 20,705 |
| 2023-11-07 | $37.72 | $37.72 | $36.96 | $37.08 | $37.08 | 24,170 |
| 2023-11-06 | $38.86 | $38.98 | $38.51 | $38.53 | $38.53 | 15,731 |
| 2023-11-03 | $38.96 | $38.98 | $38.08 | $38.31 | $38.31 | 16,903 |
| 2023-11-02 | $38.48 | $39.03 | $38.44 | $38.96 | $38.96 | 5,442 |
| 2023-11-01 | $39.00 | $39.00 | $38.23 | $38.23 | $38.23 | 4,881 |
| 2023-10-31 | $38.82 | $39.00 | $38.22 | $38.37 | $38.37 | 4,869 |
| 2023-10-30 | $39.19 | $39.32 | $38.60 | $38.71 | $38.71 | 13,140 |
| 2023-10-27 | $39.54 | $39.85 | $39.00 | $39.66 | $39.66 | 21,982 |
| 2023-10-26 | $39.00 | $39.35 | $38.94 | $39.04 | $39.04 | 75,435 |
| 2023-10-25 | $39.06 | $39.87 | $38.54 | $39.73 | $39.73 | 67,677 |
| 2023-10-24 | $39.36 | $39.36 | $38.70 | $39.00 | $39.00 | 12,612 |
| 2023-10-23 | $40.21 | $40.28 | $39.50 | $39.69 | $39.69 | 29,273 |
| 2023-10-20 | $40.71 | $40.84 | $40.28 | $40.33 | $40.33 | 6,213 |
| 2023-10-19 | $39.97 | $40.80 | $39.97 | $40.80 | $40.80 | 4,309 |
| 2023-10-18 | $40.02 | $40.29 | $39.98 | $40.15 | $40.15 | 24,208 |
| 2023-10-17 | $39.33 | $39.70 | $39.10 | $39.67 | $39.67 | 7,038 |
| 2023-10-16 | $39.68 | $39.68 | $39.23 | $39.54 | $39.54 | 29,580 |
| 2023-10-13 | $39.12 | $39.71 | $39.00 | $39.68 | $39.68 | 19,593 |
| 2023-10-12 | $38.48 | $38.54 | $37.83 | $38.10 | $38.10 | 17,979 |
| 2023-10-11 | $38.24 | $38.38 | $37.72 | $38.26 | $38.26 | 20,774 |
| 2023-10-10 | $38.58 | $38.58 | $38.25 | $38.45 | $38.45 | 14,099 |
| 2023-10-09 | $38.40 | $38.54 | $38.03 | $38.46 | $38.46 | 91,816 |
| 2023-10-06 | $37.29 | $37.29 | $36.89 | $37.12 | $37.12 | 16,673 |
| 2023-10-05 | $37.13 | $37.49 | $36.98 | $37.14 | $37.14 | 11,067 |
| 2023-10-04 | $38.80 | $38.80 | $37.74 | $37.77 | $37.77 | 8,394 |
| 2023-10-03 | $39.80 | $39.95 | $39.65 | $39.81 | $39.81 | 6,607 |
| 2023-10-02 | $40.26 | $40.26 | $39.58 | $39.63 | $39.63 | 14,733 |
| 2023-09-29 | $40.57 | $40.57 | $40.04 | $40.10 | $40.10 | 36,836 |
| 2023-09-28 | $40.74 | $40.79 | $40.36 | $40.46 | $40.46 | 10,777 |
| 2023-09-27 | $40.85 | $41.08 | $40.80 | $40.91 | $40.91 | 30,764 |
| 2023-09-26 | $39.92 | $40.38 | $39.92 | $40.26 | $40.26 | 10,737 |
| 2023-09-25 | $40.12 | $40.12 | $39.84 | $40.10 | $40.10 | 7,098 |
| 2023-09-22 | $40.70 | $40.70 | $40.05 | $40.16 | $40.16 | 10,374 |
| 2023-09-21 | $40.72 | $40.76 | $40.30 | $40.32 | $40.32 | 7,172 |
| 2023-09-20 | $40.42 | $40.79 | $40.20 | $40.20 | $40.20 | 12,123 |
| 2023-09-19 | $41.00 | $41.06 | $40.61 | $40.80 | $40.80 | 7,644 |
| 2023-09-18 | $41.01 | $41.01 | $40.62 | $40.75 | $40.75 | 17,813 |
| 2023-09-15 | $40.44 | $40.84 | $40.44 | $40.84 | $40.84 | 6,933 |
| 2023-09-14 | $40.50 | $40.89 | $40.50 | $40.83 | $40.83 | 8,366 |
| 2023-09-13 | $40.35 | $40.35 | $40.02 | $40.19 | $40.19 | 3,727 |
| 2023-09-12 | $40.07 | $40.33 | $40.06 | $40.25 | $40.25 | 14,739 |
| 2023-09-11 | $39.95 | $39.95 | $39.62 | $39.66 | $39.66 | 7,425 |
| 2023-09-08 | $39.54 | $39.75 | $39.43 | $39.56 | $39.56 | 6,537 |
| 2023-09-07 | $39.64 | $39.64 | $39.33 | $39.41 | $39.41 | 34,821 |
| 2023-09-06 | $39.11 | $39.73 | $39.11 | $39.64 | $39.64 | 12,506 |
| 2023-09-05 | $39.78 | $39.83 | $39.23 | $39.33 | $39.33 | 32,302 |
| 2023-09-01 | $38.36 | $38.92 | $38.36 | $38.92 | $38.92 | 18,633 |
| 2023-08-31 | $37.86 | $38.14 | $37.66 | $38.09 | $38.09 | 12,711 |
| 2023-08-30 | $37.53 | $37.64 | $37.27 | $37.48 | $37.48 | 4,427 |
| 2023-08-29 | $37.04 | $37.35 | $36.82 | $37.32 | $37.32 | 13,925 |
| 2023-08-28 | $37.15 | $37.17 | $36.83 | $36.93 | $36.93 | 4,983 |
| 2023-08-25 | $36.83 | $37.03 | $36.38 | $36.99 | $36.99 | 12,632 |
| 2023-08-24 | $36.27 | $36.61 | $36.08 | $36.51 | $36.51 | 7,508 |
| 2023-08-23 | $36.12 | $36.78 | $36.08 | $36.48 | $36.48 | 9,452 |
| 2023-08-22 | $37.10 | $37.10 | $36.91 | $36.93 | $36.93 | 8,484 |
| 2023-08-21 | $37.44 | $37.44 | $37.02 | $37.08 | $37.08 | 8,093 |
| 2023-08-18 | $36.93 | $37.17 | $36.74 | $37.16 | $37.16 | 13,202 |
| 2023-08-17 | $37.01 | $37.10 | $36.69 | $36.74 | $36.74 | 9,245 |
| 2023-08-16 | $37.17 | $37.31 | $36.45 | $36.47 | $36.47 | 5,032 |
| 2023-08-15 | $37.29 | $37.29 | $36.81 | $37.01 | $37.01 | 13,048 |
| 2023-08-14 | $37.48 | $37.64 | $37.46 | $37.56 | $37.56 | 8,733 |
| 2023-08-11 | $37.90 | $37.94 | $37.74 | $37.76 | $37.76 | 5,874 |
| 2023-08-10 | $37.86 | $38.15 | $37.69 | $37.72 | $37.72 | 26,768 |
| 2023-08-09 | $38.00 | $38.24 | $37.80 | $38.14 | $38.14 | 17,417 |
| 2023-08-08 | $36.80 | $37.79 | $36.80 | $37.71 | $37.71 | 13,679 |
| 2023-08-07 | $37.50 | $37.62 | $37.25 | $37.62 | $37.62 | 5,714 |
| 2023-08-04 | $37.28 | $37.79 | $37.24 | $37.56 | $37.56 | 21,613 |
| 2023-08-03 | $36.76 | $37.30 | $36.76 | $37.22 | $37.22 | 42,248 |
| 2023-08-02 | $37.05 | $37.05 | $36.17 | $36.44 | $36.44 | 12,959 |
| 2023-08-01 | $37.02 | $37.24 | $36.93 | $37.15 | $37.15 | 8,342 |
| 2023-07-31 | $36.99 | $37.26 | $36.99 | $37.26 | $37.26 | 27,952 |
| 2023-07-28 | $36.41 | $36.80 | $36.33 | $36.72 | $36.72 | 10,793 |
| 2023-07-27 | $36.15 | $36.66 | $36.15 | $36.37 | $36.37 | 6,506 |
| 2023-07-26 | $36.01 | $36.32 | $35.96 | $36.03 | $36.03 | 9,492 |
| 2023-07-25 | $36.05 | $36.32 | $35.87 | $36.23 | $36.23 | 12,418 |
| 2023-07-24 | $35.36 | $36.10 | $35.36 | $36.00 | $36.00 | 8,355 |
| 2023-07-21 | $34.93 | $35.37 | $34.92 | $35.25 | $35.25 | 4,318 |
| 2023-07-20 | $34.92 | $34.99 | $34.56 | $34.80 | $34.80 | 3,521 |
| 2023-07-19 | $34.93 | $35.14 | $34.62 | $34.64 | $34.64 | 4,480 |
| 2023-07-18 | $34.42 | $34.73 | $34.42 | $34.70 | $34.70 | 7,286 |
| 2023-07-17 | $34.17 | $34.17 | $34.05 | $34.07 | $34.07 | 1,494 |
| 2023-07-14 | $34.92 | $34.92 | $34.44 | $34.46 | $34.46 | 1,682 |
| 2023-07-13 | $34.68 | $35.21 | $34.68 | $35.20 | $35.20 | 10,887 |
| 2023-07-12 | $34.35 | $34.65 | $34.35 | $34.60 | $34.60 | 5,351 |
| 2023-07-11 | $33.93 | $34.23 | $33.93 | $34.21 | $34.21 | 5,928 |
| 2023-07-10 | $33.58 | $33.83 | $33.36 | $33.54 | $33.54 | 7,811 |
| 2023-07-07 | $32.76 | $33.66 | $32.76 | $33.56 | $33.56 | 9,841 |
| 2023-07-06 | $32.66 | $32.98 | $32.58 | $32.98 | $32.98 | 6,386 |
| 2023-07-05 | $32.96 | $33.21 | $32.90 | $33.13 | $33.13 | 13,272 |
| 2023-07-03 | $32.62 | $32.81 | $32.54 | $32.54 | $32.54 | 8,463 |
| 2023-06-30 | $32.47 | $32.80 | $32.47 | $32.62 | $32.62 | 5,895 |
| 2023-06-29 | $32.24 | $32.64 | $32.10 | $32.40 | $32.40 | 41,785 |
| 2023-06-28 | $31.70 | $32.35 | $31.67 | $32.18 | $32.18 | 5,567 |
| 2023-06-27 | $31.91 | $32.19 | $31.54 | $31.58 | $31.58 | 21,048 |
| 2023-06-26 | $31.97 | $32.36 | $31.97 | $32.23 | $32.23 | 5,438 |
| 2023-06-23 | $31.57 | $32.11 | $31.50 | $32.07 | $32.07 | 14,180 |
| 2023-06-22 | $32.38 | $32.57 | $31.99 | $32.11 | $32.11 | 18,341 |
| 2023-06-21 | $32.95 | $33.29 | $32.89 | $33.29 | $33.29 | 6,201 |
| 2023-06-20 | $32.36 | $32.74 | $32.23 | $32.70 | $32.70 | 11,466 |
| 2023-06-16 | $32.35 | $33.03 | $32.35 | $32.93 | $32.93 | 10,689 |
| 2023-06-15 | $31.67 | $32.64 | $31.67 | $32.50 | $32.50 | 6,163 |
| 2023-06-14 | $32.30 | $32.33 | $31.43 | $31.72 | $31.72 | 15,732 |
| 2023-06-13 | $31.50 | $32.09 | $31.50 | $31.84 | $31.84 | 27,201 |
| 2023-06-12 | $31.26 | $31.26 | $30.80 | $30.93 | $30.93 | 18,041 |
| 2023-06-09 | $32.43 | $32.75 | $32.15 | $32.19 | $32.19 | 5,376 |
| 2023-06-08 | $33.01 | $33.01 | $31.90 | $32.40 | $32.40 | 11,690 |
| 2023-06-07 | $32.81 | $33.18 | $32.81 | $33.01 | $33.01 | 5,086 |
| 2023-06-06 | $32.08 | $32.72 | $32.08 | $32.52 | $32.52 | 12,304 |
| 2023-06-05 | $33.25 | $33.39 | $32.62 | $32.62 | $32.62 | 6,600 |
| 2023-06-02 | $32.71 | $32.80 | $32.42 | $32.72 | $32.72 | 9,554 |
| 2023-06-01 | $30.93 | $32.30 | $30.93 | $31.94 | $31.94 | 41,442 |
| 2023-05-31 | $31.50 | $31.56 | $31.03 | $31.05 | $31.05 | 17,849 |
| 2023-05-30 | $32.19 | $32.24 | $31.61 | $31.81 | $31.81 | 14,142 |
| 2023-05-26 | $33.05 | $33.12 | $32.89 | $33.04 | $33.04 | 6,919 |
| 2023-05-25 | $32.84 | $32.98 | $32.32 | $32.67 | $32.67 | 6,943 |
| 2023-05-24 | $33.55 | $33.57 | $33.19 | $33.43 | $33.43 | 24,401 |
| 2023-05-23 | $33.19 | $33.25 | $32.88 | $33.04 | $33.04 | 17,834 |
| 2023-05-22 | $32.45 | $32.76 | $32.38 | $32.56 | $32.56 | 10,493 |
| 2023-05-19 | $32.95 | $32.95 | $32.37 | $32.59 | $32.59 | 18,524 |
| 2023-05-18 | $32.59 | $32.78 | $32.48 | $32.68 | $32.68 | 19,942 |
| 2023-05-17 | $32.37 | $33.07 | $32.37 | $32.93 | $32.93 | 14,410 |
| 2023-05-16 | $32.20 | $32.36 | $31.91 | $31.91 | $31.91 | 22,715 |
| 2023-05-15 | $31.78 | $32.21 | $31.78 | $32.13 | $32.13 | 5,298 |
| 2023-05-12 | $32.21 | $32.28 | $31.62 | $31.64 | $31.64 | 4,198 |
| 2023-05-11 | $32.18 | $32.38 | $31.98 | $32.25 | $32.25 | 3,092 |
| 2023-05-10 | $32.99 | $32.99 | $32.52 | $32.85 | $32.85 | 6,084 |
| 2023-05-09 | $32.48 | $33.12 | $32.32 | $33.06 | $33.06 | 11,799 |
| 2023-05-08 | $32.85 | $32.93 | $32.63 | $32.74 | $32.74 | 5,220 |
| 2023-05-05 | $31.93 | $32.17 | $31.92 | $32.08 | $32.08 | 49,168 |
| 2023-05-04 | $30.77 | $31.39 | $30.59 | $30.95 | $30.95 | 19,018 |
| 2023-05-03 | $31.60 | $31.60 | $30.80 | $30.84 | $30.84 | 40,453 |
| 2023-05-02 | $33.22 | $33.22 | $32.08 | $32.09 | $32.09 | 15,423 |
| 2023-05-01 | $33.61 | $33.90 | $33.61 | $33.81 | $33.81 | 11,006 |
| 2023-04-28 | $33.47 | $34.26 | $33.30 | $34.22 | $34.22 | 12,233 |
| 2023-04-27 | $33.51 | $33.51 | $33.33 | $33.41 | $33.41 | 9,289 |
| 2023-04-26 | $34.10 | $34.36 | $33.16 | $33.23 | $33.23 | 16,970 |
| 2023-04-25 | $34.81 | $34.81 | $34.20 | $34.33 | $34.33 | 4,249 |
| 2023-04-24 | $34.72 | $35.26 | $34.65 | $35.14 | $35.14 | 10,711 |
| 2023-04-21 | $34.47 | $34.80 | $34.47 | $34.68 | $34.68 | 2,943 |
| 2023-04-20 | $34.41 | $34.59 | $34.25 | $34.30 | $34.30 | 58,601 |
| 2023-04-19 | $35.24 | $35.40 | $34.91 | $35.05 | $35.05 | 22,083 |
| 2023-04-18 | $36.00 | $36.05 | $35.57 | $35.77 | $35.77 | 54,512 |
| 2023-04-17 | $36.06 | $36.25 | $35.65 | $35.81 | $35.81 | 28,860 |
| 2023-04-14 | $36.40 | $36.49 | $36.24 | $36.36 | $36.36 | 7,496 |
| 2023-04-13 | $36.69 | $36.69 | $36.20 | $36.24 | $36.24 | 16,507 |
| 2023-04-12 | $36.19 | $36.54 | $36.13 | $36.47 | $36.47 | 78,268 |
| 2023-04-11 | $35.29 | $35.88 | $35.29 | $35.82 | $35.82 | 17,731 |
| 2023-04-10 | $35.53 | $35.61 | $35.23 | $35.23 | $35.23 | 21,998 |
| 2023-04-06 | $35.68 | $35.68 | $35.38 | $35.43 | $35.43 | 19,818 |
| 2023-04-05 | $35.24 | $35.59 | $35.24 | $35.45 | $35.45 | 7,138 |
| 2023-04-04 | $35.75 | $35.85 | $35.14 | $35.42 | $35.42 | 28,326 |
| 2023-04-03 | $35.15 | $35.66 | $35.15 | $35.43 | $35.43 | 66,705 |
| 2023-03-31 | $33.46 | $33.73 | $33.28 | $33.73 | $33.73 | 14,784 |
| 2023-03-30 | $32.96 | $33.27 | $32.80 | $33.19 | $33.19 | 9,950 |
| 2023-03-29 | $32.97 | $33.21 | $32.64 | $32.67 | $32.67 | 9,503 |
| 2023-03-28 | $32.47 | $33.05 | $32.47 | $32.86 | $32.86 | 14,393 |
| 2023-03-27 | $31.57 | $32.72 | $31.57 | $32.67 | $32.67 | 49,499 |
| 2023-03-24 | $30.84 | $31.21 | $30.65 | $31.13 | $31.13 | 20,922 |
| 2023-03-23 | $31.81 | $32.06 | $31.14 | $31.14 | $31.14 | 6,454 |
| 2023-03-22 | $31.30 | $31.71 | $31.30 | $31.43 | $31.43 | 19,146 |
| 2023-03-21 | $31.18 | $31.35 | $30.79 | $31.35 | $31.35 | 144,923 |
| 2023-03-20 | $29.91 | $30.65 | $29.80 | $30.64 | $30.64 | 29,475 |
| 2023-03-17 | $30.60 | $30.61 | $29.70 | $30.05 | $30.05 | 15,084 |
| 2023-03-16 | $30.09 | $31.02 | $29.75 | $30.68 | $30.68 | 37,811 |
| 2023-03-15 | $30.80 | $31.11 | $29.75 | $30.66 | $30.66 | 80,154 |
| 2023-03-14 | $32.69 | $33.15 | $31.81 | $32.07 | $32.07 | 58,127 |
| 2023-03-13 | $32.84 | $33.79 | $32.63 | $33.20 | $33.20 | 22,169 |
| 2023-03-10 | $33.79 | $34.20 | $33.74 | $34.11 | $34.11 | 5,356 |
| 2023-03-09 | $34.49 | $34.61 | $33.64 | $33.69 | $33.69 | 5,578 |
| 2023-03-08 | $34.17 | $34.27 | $34.02 | $34.06 | $34.06 | 5,840 |
| 2023-03-07 | $35.60 | $35.62 | $34.44 | $34.47 | $34.47 | 14,919 |
| 2023-03-06 | $35.07 | $35.77 | $35.07 | $35.77 | $35.77 | 42,855 |
| 2023-03-03 | $34.00 | $35.48 | $34.00 | $35.48 | $35.48 | 9,374 |
| 2023-03-02 | $34.33 | $34.86 | $34.33 | $34.61 | $34.61 | 53,867 |
| 2023-03-01 | $34.09 | $34.57 | $33.93 | $34.57 | $34.57 | 37,875 |
| 2023-02-28 | $34.18 | $34.44 | $34.02 | $34.10 | $34.10 | 14,345 |
| 2023-02-27 | $34.05 | $34.05 | $33.50 | $33.65 | $33.65 | 28,409 |
| 2023-02-24 | $33.34 | $34.13 | $33.21 | $34.13 | $34.13 | 13,777 |
| 2023-02-23 | $33.78 | $33.85 | $33.58 | $33.85 | $33.85 | 12,223 |
| 2023-02-22 | $33.77 | $33.81 | $33.10 | $33.14 | $33.14 | 9,428 |
| 2023-02-21 | $34.33 | $34.45 | $33.93 | $33.99 | $33.99 | 5,777 |
| 2023-02-17 | $33.77 | $34.17 | $33.65 | $34.09 | $34.09 | 16,380 |
| 2023-02-16 | $35.00 | $35.18 | $34.77 | $34.77 | $34.77 | 115,037 |
| 2023-02-15 | $34.94 | $35.22 | $34.53 | $35.08 | $35.08 | 45,372 |
| 2023-02-14 | $34.63 | $35.29 | $34.58 | $35.20 | $35.20 | 8,161 |
| 2023-02-13 | $35.16 | $35.67 | $35.07 | $35.30 | $35.30 | 5,999 |
| 2023-02-10 | $34.92 | $35.43 | $34.92 | $35.43 | $35.43 | 34,663 |
| 2023-02-09 | $34.75 | $34.75 | $34.09 | $34.49 | $34.49 | 17,552 |
| 2023-02-08 | $34.62 | $34.88 | $34.41 | $34.85 | $34.85 | 21,197 |
| 2023-02-07 | $33.52 | $34.44 | $33.52 | $34.38 | $34.38 | 12,212 |
| 2023-02-06 | $33.07 | $33.32 | $32.44 | $33.31 | $33.31 | 23,728 |
| 2023-02-03 | $33.92 | $34.70 | $32.79 | $32.80 | $32.80 | 21,704 |
| 2023-02-02 | $34.03 | $34.28 | $33.52 | $33.83 | $33.83 | 13,717 |
| 2023-02-01 | $35.08 | $35.13 | $33.95 | $34.20 | $34.20 | 13,434 |
| 2023-01-31 | $34.30 | $35.17 | $34.30 | $35.17 | $35.17 | 5,863 |
| 2023-01-30 | $34.75 | $35.27 | $34.52 | $34.56 | $34.56 | 8,995 |
| 2023-01-27 | $36.27 | $36.30 | $35.10 | $35.22 | $35.22 | 134,211 |
| 2023-01-26 | $36.11 | $36.34 | $35.70 | $35.95 | $35.95 | 11,152 |
| 2023-01-25 | $35.66 | $36.03 | $35.38 | $35.73 | $35.73 | 11,004 |
| 2023-01-24 | $36.30 | $36.30 | $35.57 | $35.69 | $35.69 | 12,554 |
| 2023-01-23 | $36.20 | $36.60 | $36.20 | $36.26 | $36.26 | 14,361 |
| 2023-01-20 | $35.66 | $36.25 | $35.53 | $36.25 | $36.25 | 15,320 |
| 2023-01-19 | $35.70 | $36.02 | $35.37 | $35.81 | $35.81 | 33,062 |
| 2023-01-18 | $36.24 | $36.41 | $35.19 | $35.25 | $35.25 | 26,250 |
| 2023-01-17 | $35.64 | $36.03 | $35.25 | $35.91 | $35.91 | 15,914 |
| 2023-01-13 | $35.24 | $35.55 | $35.00 | $35.54 | $35.54 | 29,635 |
| 2023-01-12 | $34.80 | $35.14 | $34.80 | $34.87 | $34.87 | 24,264 |
| 2023-01-11 | $34.20 | $34.67 | $33.93 | $34.65 | $34.65 | 13,444 |
| 2023-01-10 | $33.81 | $33.93 | $33.43 | $33.59 | $33.59 | 9,485 |
| 2023-01-09 | $33.54 | $34.22 | $33.46 | $33.62 | $33.62 | 24,173 |
| 2023-01-06 | $33.62 | $33.72 | $33.00 | $33.07 | $33.07 | 29,512 |
| 2023-01-05 | $32.81 | $33.49 | $32.76 | $33.03 | $33.03 | 24,191 |
| 2023-01-04 | $33.30 | $33.36 | $32.68 | $32.83 | $32.83 | 46,230 |
| 2023-01-03 | $34.72 | $35.01 | $34.10 | $34.37 | $34.37 | 30,498 |
| 2022-12-30 | $34.33 | $35.53 | $34.33 | $35.50 | $35.50 | 23,120 |
| 2022-12-29 | $34.10 | $34.67 | $34.10 | $34.67 | $34.67 | 17,508 |
| 2022-12-28 | $34.82 | $35.00 | $34.30 | $34.76 | $34.76 | 30,889 |
| 2022-12-27 | $34.14 | $35.63 | $34.14 | $35.20 | $35.20 | 50,838 |
| 2022-12-23 | $34.62 | $35.08 | $34.62 | $34.99 | $34.99 | 25,604 |
| 2022-12-22 | $34.47 | $34.54 | $33.80 | $34.18 | $34.18 | 36,925 |
| 2022-12-21 | $34.00 | $34.44 | $33.92 | $34.38 | $34.38 | 19,968 |
| 2022-12-20 | $33.30 | $33.77 | $33.00 | $33.54 | $33.54 | 16,434 |
| 2022-12-19 | $33.06 | $33.50 | $32.97 | $33.46 | $33.46 | 26,292 |
| 2022-12-16 | $32.61 | $33.27 | $32.45 | $32.94 | $32.94 | 31,654 |
| 2022-12-15 | $33.69 | $34.15 | $33.34 | $33.52 | $33.52 | 113,531 |
| 2022-12-14 | $33.68 | $34.26 | $33.68 | $34.17 | $34.17 | 25,105 |
| 2022-12-13 | $33.13 | $33.77 | $33.13 | $33.51 | $33.51 | 228,678 |
| 2022-12-12 | $32.08 | $32.91 | $32.08 | $32.91 | $32.91 | 17,447 |
| 2022-12-09 | $32.28 | $32.53 | $31.70 | $32.16 | $32.16 | 111,892 |
| 2022-12-08 | $33.14 | $33.14 | $31.97 | $32.06 | $32.06 | 29,849 |
| 2022-12-07 | $33.14 | $33.50 | $32.34 | $32.49 | $32.49 | 232,648 |
| 2022-12-06 | $34.04 | $34.30 | $32.98 | $33.27 | $33.27 | 355,727 |
| 2022-12-05 | $36.07 | $36.33 | $34.33 | $34.47 | $34.47 | 30,647 |
| 2022-12-02 | $35.69 | $35.96 | $35.18 | $35.45 | $35.45 | 23,740 |
| 2022-12-01 | $36.00 | $36.33 | $35.62 | $35.62 | $35.62 | 14,177 |
| 2022-11-30 | $35.42 | $35.65 | $35.31 | $35.65 | $35.65 | 16,331 |
| 2022-11-29 | $34.69 | $35.00 | $34.13 | $34.59 | $34.59 | 23,534 |
| 2022-11-28 | $32.80 | $34.28 | $32.80 | $33.94 | $33.94 | 18,030 |
| 2022-11-25 | $34.32 | $34.54 | $33.93 | $33.99 | $33.99 | 3,321 |
| 2022-11-23 | $34.12 | $34.42 | $33.95 | $34.19 | $34.19 | 12,811 |
| 2022-11-22 | $35.23 | $35.57 | $35.11 | $35.23 | $35.23 | 24,484 |
| 2022-11-21 | $33.74 | $34.94 | $33.16 | $34.85 | $34.85 | 63,599 |
| 2022-11-18 | $34.36 | $34.81 | $34.02 | $34.76 | $34.76 | 61,483 |
| 2022-11-17 | $35.44 | $35.48 | $34.96 | $35.23 | $35.23 | 15,542 |
| 2022-11-16 | $35.99 | $36.17 | $35.78 | $36.00 | $36.00 | 16,265 |
| 2022-11-15 | $36.12 | $37.27 | $35.95 | $36.62 | $36.62 | 12,752 |
| 2022-11-14 | $36.55 | $37.16 | $35.97 | $35.97 | $35.97 | 14,768 |
| 2022-11-11 | $36.89 | $37.31 | $36.72 | $36.99 | $36.99 | 18,782 |
| 2022-11-10 | $35.63 | $36.29 | $35.51 | $35.95 | $35.95 | 15,053 |
| 2022-11-09 | $36.34 | $36.44 | $35.70 | $35.72 | $35.72 | 44,978 |
| 2022-11-08 | $37.95 | $37.99 | $36.98 | $37.09 | $37.09 | 17,228 |
| 2022-11-07 | $38.10 | $38.45 | $37.96 | $37.98 | $37.98 | 8,759 |
| 2022-11-04 | $37.79 | $38.16 | $37.71 | $38.02 | $38.02 | 14,371 |
| 2022-11-03 | $36.22 | $36.76 | $36.22 | $36.47 | $36.47 | 11,712 |
| 2022-11-02 | $36.27 | $37.08 | $36.25 | $36.78 | $36.78 | 23,054 |
| 2022-11-01 | $36.62 | $36.63 | $36.14 | $36.29 | $36.29 | 15,619 |
| 2022-10-31 | $35.45 | $36.02 | $35.21 | $35.57 | $35.57 | 7,126 |
| 2022-10-28 | $36.07 | $36.25 | $35.84 | $36.07 | $36.07 | 11,516 |
| 2022-10-27 | $36.47 | $36.67 | $36.26 | $36.50 | $36.50 | 21,602 |
| 2022-10-26 | $35.38 | $36.30 | $35.38 | $36.19 | $36.19 | 27,425 |
| 2022-10-25 | $35.16 | $35.45 | $35.02 | $35.17 | $35.17 | 34,313 |
| 2022-10-24 | $34.91 | $35.38 | $34.75 | $35.03 | $35.03 | 10,964 |
| 2022-10-21 | $34.92 | $35.09 | $34.62 | $35.08 | $35.08 | 17,373 |
| 2022-10-20 | $35.44 | $35.67 | $34.67 | $34.90 | $34.90 | 20,459 |
| 2022-10-19 | $34.29 | $35.10 | $34.29 | $34.91 | $34.91 | 18,275 |
| 2022-10-18 | $34.53 | $34.74 | $33.89 | $34.32 | $34.32 | 22,818 |
| 2022-10-17 | $35.13 | $35.49 | $34.69 | $34.86 | $34.86 | 30,598 |
| 2022-10-14 | $35.04 | $35.38 | $34.63 | $34.84 | $34.84 | 19,777 |
| 2022-10-13 | $34.95 | $36.04 | $34.95 | $35.89 | $35.89 | 18,276 |
| 2022-10-12 | $35.11 | $35.38 | $34.83 | $35.10 | $35.10 | 31,399 |
| 2022-10-11 | $35.93 | $36.15 | $35.34 | $35.46 | $35.46 | 133,651 |
| 2022-10-10 | $37.54 | $37.64 | $36.41 | $36.51 | $36.51 | 39,532 |
| 2022-10-07 | $36.43 | $37.53 | $36.42 | $37.15 | $37.15 | 41,643 |
| 2022-10-06 | $35.72 | $36.33 | $35.58 | $36.33 | $36.33 | 174,231 |
| 2022-10-05 | $35.08 | $35.76 | $34.70 | $35.75 | $35.75 | 56,070 |
| 2022-10-04 | $34.71 | $35.01 | $34.43 | $34.82 | $34.82 | 37,594 |
| 2022-10-03 | $34.00 | $34.09 | $33.49 | $33.69 | $33.69 | 35,007 |
| 2022-09-30 | $32.89 | $33.09 | $32.41 | $32.48 | $32.48 | 29,462 |
| 2022-09-29 | $33.20 | $33.62 | $33.04 | $33.21 | $33.21 | 61,557 |
| 2022-09-28 | $32.36 | $33.49 | $32.36 | $33.42 | $33.42 | 33,521 |
| 2022-09-27 | $32.10 | $32.77 | $31.88 | $32.18 | $32.18 | 58,400 |
| 2022-09-26 | $32.69 | $33.10 | $31.66 | $31.68 | $31.68 | 63,166 |
| 2022-09-23 | $33.28 | $33.28 | $32.47 | $32.74 | $32.74 | 100,160 |
| 2022-09-22 | $34.95 | $35.29 | $34.28 | $34.53 | $34.53 | 20,936 |
| 2022-09-21 | $35.00 | $35.23 | $34.12 | $34.36 | $34.36 | 28,934 |
| 2022-09-20 | $34.70 | $34.70 | $34.23 | $34.57 | $34.57 | 25,675 |
| 2022-09-19 | $34.05 | $35.06 | $33.76 | $35.01 | $35.01 | 19,356 |
| 2022-09-16 | $35.17 | $35.37 | $34.84 | $34.95 | $34.95 | 20,985 |
| 2022-09-15 | $35.57 | $35.57 | $34.81 | $35.03 | $35.03 | 17,235 |
| 2022-09-14 | $36.59 | $36.81 | $36.26 | $36.44 | $36.44 | 13,261 |
| 2022-09-13 | $36.26 | $36.50 | $35.27 | $36.17 | $36.17 | 51,931 |
| 2022-09-12 | $36.57 | $36.67 | $36.22 | $36.39 | $36.39 | 7,003 |
| 2022-09-09 | $35.24 | $35.94 | $35.20 | $35.75 | $35.75 | 31,265 |
| 2022-09-08 | $34.45 | $34.77 | $34.15 | $34.29 | $34.29 | 20,624 |
| 2022-09-07 | $34.81 | $35.08 | $34.05 | $34.05 | $34.05 | 57,597 |
| 2022-09-06 | $36.08 | $36.27 | $35.81 | $35.93 | $35.93 | 40,594 |
| 2022-09-02 | $36.45 | $36.58 | $35.77 | $35.83 | $35.83 | 121,699 |
| 2022-09-01 | $36.20 | $36.48 | $35.57 | $35.60 | $35.60 | 49,682 |
| 2022-08-31 | $36.88 | $37.57 | $36.64 | $36.65 | $36.65 | 29,109 |
| 2022-08-30 | $38.00 | $38.17 | $37.23 | $37.72 | $37.72 | 63,540 |
| 2022-08-29 | $38.41 | $39.23 | $38.41 | $39.11 | $39.11 | 23,548 |
| 2022-08-26 | $37.77 | $38.06 | $37.48 | $37.89 | $37.89 | 16,042 |
| 2022-08-25 | $39.15 | $39.15 | $37.98 | $38.30 | $38.30 | 24,073 |
| 2022-08-24 | $38.48 | $38.97 | $38.20 | $38.97 | $38.97 | 29,313 |
| 2022-08-23 | $38.00 | $38.74 | $38.00 | $38.49 | $38.49 | 41,457 |
| 2022-08-22 | $36.42 | $37.59 | $36.08 | $37.59 | $37.59 | 26,996 |
| 2022-08-19 | $37.22 | $37.82 | $37.13 | $37.28 | $37.28 | 18,879 |
| 2022-08-18 | $37.03 | $37.59 | $37.00 | $37.30 | $37.30 | 13,922 |
| 2022-08-17 | $36.20 | $36.77 | $35.98 | $36.36 | $36.36 | 13,037 |
| 2022-08-16 | $36.63 | $37.16 | $35.76 | $36.04 | $36.04 | 30,726 |
| 2022-08-15 | $35.95 | $36.90 | $35.95 | $36.75 | $36.75 | 13,601 |
| 2022-08-12 | $37.82 | $37.85 | $37.39 | $37.68 | $37.68 | 9,437 |
| 2022-08-11 | $37.95 | $38.50 | $37.70 | $38.24 | $38.24 | 15,564 |
| 2022-08-10 | $36.66 | $37.54 | $36.05 | $37.38 | $37.38 | 58,083 |
| 2022-08-09 | $37.23 | $37.47 | $36.53 | $36.89 | $36.89 | 111,467 |
| 2022-08-08 | $35.63 | $37.00 | $35.63 | $36.95 | $36.95 | 94,312 |
| 2022-08-05 | $35.34 | $36.58 | $35.34 | $35.89 | $35.89 | 23,880 |
| 2022-08-04 | $36.54 | $36.84 | $35.72 | $35.89 | $35.89 | 43,658 |
| 2022-08-03 | $38.04 | $38.31 | $36.86 | $36.97 | $36.97 | 34,080 |
| 2022-08-02 | $37.66 | $38.66 | $37.66 | $38.01 | $38.01 | 26,479 |
| 2022-08-01 | $37.33 | $38.48 | $36.94 | $37.54 | $37.54 | 88,651 |
| 2022-07-29 | $39.26 | $39.83 | $38.75 | $38.75 | $38.75 | 79,974 |
| 2022-07-28 | $39.02 | $39.02 | $38.09 | $38.40 | $38.40 | 24,092 |
| 2022-07-27 | $37.77 | $38.85 | $37.60 | $38.73 | $38.73 | 43,922 |
| 2022-07-26 | $38.00 | $38.37 | $37.27 | $37.36 | $37.36 | 65,676 |
| 2022-07-25 | $37.32 | $37.83 | $37.27 | $37.77 | $37.77 | 76,651 |
| 2022-07-22 | $37.31 | $37.84 | $36.94 | $36.94 | $36.94 | 67,202 |
| 2022-07-21 | $37.03 | $37.64 | $36.99 | $37.33 | $37.33 | 113,078 |
| 2022-07-20 | $38.08 | $38.53 | $37.93 | $38.30 | $38.30 | 19,373 |
| 2022-07-19 | $37.49 | $38.43 | $37.49 | $38.42 | $38.42 | 51,736 |
| 2022-07-18 | $37.60 | $38.16 | $37.60 | $37.85 | $37.85 | 72,869 |
| 2022-07-15 | $36.51 | $36.80 | $36.10 | $36.42 | $36.42 | 16,012 |
| 2022-07-14 | $35.12 | $36.19 | $34.72 | $35.98 | $35.98 | 79,049 |
| 2022-07-13 | $36.30 | $36.77 | $35.91 | $36.29 | $36.29 | 26,839 |
| 2022-07-12 | $36.63 | $36.81 | $35.88 | $36.05 | $36.05 | 53,272 |
| 2022-07-11 | $38.09 | $38.68 | $37.72 | $38.49 | $38.49 | 19,387 |
| 2022-07-08 | $38.40 | $38.63 | $37.93 | $38.51 | $38.51 | 34,416 |
| 2022-07-07 | $36.87 | $38.00 | $36.87 | $37.44 | $37.44 | 123,122 |
| 2022-07-06 | $35.97 | $36.29 | $35.11 | $36.18 | $36.18 | 137,369 |
| 2022-07-05 | $38.51 | $38.51 | $36.13 | $36.67 | $36.67 | 110,370 |
| 2022-07-01 | $40.27 | $40.43 | $39.80 | $40.02 | $40.02 | 31,328 |
| 2022-06-30 | $40.37 | $40.37 | $39.41 | $39.56 | $39.56 | 94,224 |
| 2022-06-29 | $42.26 | $42.44 | $40.86 | $40.86 | $40.86 | 90,633 |
| 2022-06-28 | $41.38 | $41.93 | $41.22 | $41.73 | $41.73 | 29,436 |
| 2022-06-27 | $40.01 | $41.00 | $39.67 | $40.81 | $40.81 | 41,249 |
| 2022-06-24 | $39.27 | $40.51 | $39.27 | $40.00 | $40.00 | 29,055 |
| 2022-06-23 | $40.66 | $40.66 | $39.00 | $39.00 | $39.00 | 62,419 |
| 2022-06-22 | $39.51 | $40.81 | $39.09 | $40.18 | $40.18 | 37,586 |
| 2022-06-21 | $41.72 | $42.22 | $41.46 | $41.66 | $41.66 | 28,558 |
| 2022-06-17 | $42.74 | $42.83 | $40.77 | $41.35 | $41.35 | 108,691 |
| 2022-06-16 | $42.82 | $43.75 | $42.27 | $43.31 | $43.31 | 91,102 |
| 2022-06-15 | $44.00 | $44.00 | $42.77 | $43.02 | $43.02 | 38,616 |
| 2022-06-14 | $45.00 | $45.29 | $43.25 | $43.73 | $43.73 | 33,151 |
| 2022-06-13 | $44.20 | $45.00 | $43.34 | $44.69 | $44.69 | 47,668 |
| 2022-06-10 | $44.53 | $44.78 | $43.82 | $44.52 | $44.52 | 18,046 |
| 2022-06-09 | $44.82 | $45.15 | $44.51 | $45.01 | $45.01 | 25,461 |
| 2022-06-08 | $44.59 | $45.45 | $44.40 | $45.41 | $45.41 | 29,554 |
| 2022-06-07 | $43.75 | $44.47 | $43.58 | $44.39 | $44.39 | 15,912 |
| 2022-06-06 | $43.92 | $43.92 | $43.32 | $43.56 | $43.56 | 20,586 |
| 2022-06-03 | $43.04 | $44.05 | $42.88 | $44.02 | $44.02 | 47,683 |
| 2022-06-02 | $42.24 | $43.08 | $42.13 | $43.01 | $43.01 | 39,124 |
| 2022-06-01 | $42.59 | $42.79 | $42.08 | $42.10 | $42.10 | 29,062 |
| 2022-05-31 | $43.14 | $43.42 | $41.82 | $42.08 | $42.08 | 76,212 |
| 2022-05-27 | $41.70 | $42.13 | $41.47 | $42.11 | $42.11 | 217,946 |
| 2022-05-26 | $40.91 | $41.94 | $40.91 | $41.69 | $41.69 | 67,855 |
| 2022-05-25 | $40.55 | $40.80 | $40.46 | $40.75 | $40.75 | 20,159 |
| 2022-05-24 | $40.44 | $40.86 | $40.25 | $40.51 | $40.51 | 16,083 |
| 2022-05-23 | $40.29 | $40.48 | $39.98 | $40.35 | $40.35 | 47,009 |
| 2022-05-20 | $39.95 | $40.20 | $39.64 | $40.10 | $40.10 | 25,948 |
| 2022-05-19 | $38.51 | $40.00 | $38.51 | $39.65 | $39.65 | 20,991 |
| 2022-05-18 | $40.37 | $40.42 | $38.82 | $39.09 | $39.09 | 20,183 |
| 2022-05-17 | $41.09 | $41.16 | $39.92 | $40.00 | $40.00 | 86,038 |
| 2022-05-16 | $40.09 | $41.12 | $40.04 | $40.98 | $40.98 | 75,088 |
| 2022-05-13 | $39.99 | $40.28 | $39.72 | $40.26 | $40.26 | 56,182 |
| 2022-05-12 | $39.37 | $39.50 | $38.77 | $39.41 | $39.41 | 82,881 |
| 2022-05-11 | $38.72 | $39.35 | $38.23 | $39.02 | $39.02 | 98,538 |
| 2022-05-10 | $38.40 | $38.47 | $37.23 | $37.30 | $37.30 | 66,437 |
| 2022-05-09 | $39.86 | $39.86 | $38.10 | $38.23 | $38.23 | 42,807 |
| 2022-05-06 | $40.50 | $40.77 | $39.92 | $40.67 | $40.67 | 47,963 |
| 2022-05-05 | $40.66 | $40.77 | $39.32 | $39.99 | $39.99 | 16,378 |
| 2022-05-04 | $39.32 | $40.00 | $38.96 | $39.82 | $39.82 | 19,854 |
| 2022-05-03 | $38.32 | $38.56 | $37.82 | $38.27 | $38.27 | 21,986 |
| 2022-05-02 | $37.84 | $38.88 | $37.12 | $38.84 | $38.84 | 18,819 |
| 2022-04-29 | $38.98 | $39.39 | $38.22 | $38.26 | $38.26 | 17,479 |
| 2022-04-28 | $38.48 | $38.79 | $37.91 | $38.74 | $38.74 | 19,587 |
| 2022-04-27 | $37.54 | $38.25 | $37.54 | $38.18 | $38.18 | 17,670 |
| 2022-04-26 | $37.79 | $38.43 | $37.34 | $38.22 | $38.22 | 47,512 |
| 2022-04-25 | $36.50 | $37.56 | $36.22 | $37.45 | $37.45 | 43,404 |
| 2022-04-22 | $38.75 | $38.77 | $38.14 | $38.15 | $38.15 | 36,971 |
| 2022-04-21 | $39.26 | $39.68 | $38.71 | $39.12 | $39.12 | 24,985 |
| 2022-04-20 | $38.79 | $39.04 | $38.08 | $38.76 | $38.76 | 67,061 |
| 2022-04-19 | $39.16 | $39.21 | $38.31 | $38.45 | $38.45 | 51,032 |
| 2022-04-18 | $40.25 | $40.80 | $40.11 | $40.20 | $40.20 | 51,740 |
| 2022-04-14 | $38.65 | $40.26 | $38.65 | $39.90 | $39.90 | 30,981 |
| 2022-04-13 | $39.03 | $39.64 | $38.41 | $39.59 | $39.59 | 39,825 |
| 2022-04-12 | $38.17 | $38.60 | $38.10 | $38.45 | $38.45 | 45,498 |
| 2022-04-11 | $36.31 | $37.08 | $36.31 | $36.96 | $36.96 | 33,937 |
| 2022-04-08 | $37.10 | $37.94 | $36.87 | $37.94 | $37.94 | 68,192 |
| 2022-04-07 | $37.04 | $37.41 | $36.31 | $37.20 | $37.20 | 41,109 |
| 2022-04-06 | $38.34 | $38.77 | $36.77 | $37.02 | $37.02 | 47,523 |
| 2022-04-05 | $39.01 | $39.11 | $37.57 | $37.57 | $37.57 | 46,694 |
| 2022-04-04 | $38.17 | $38.79 | $38.17 | $38.65 | $38.65 | 37,692 |
| 2022-04-01 | $36.72 | $37.63 | $36.72 | $37.17 | $37.17 | 34,491 |
| 2022-03-31 | $37.47 | $38.25 | $37.01 | $37.16 | $37.16 | 73,596 |
| 2022-03-30 | $38.70 | $38.80 | $38.21 | $38.59 | $38.59 | 41,662 |
| 2022-03-29 | $36.10 | $37.79 | $35.71 | $37.79 | $37.79 | 75,501 |
| 2022-03-28 | $37.87 | $38.24 | $36.58 | $36.68 | $36.68 | 79,038 |
| 2022-03-25 | $38.96 | $40.00 | $38.10 | $39.50 | $39.50 | 69,589 |
| 2022-03-24 | $40.24 | $40.24 | $38.88 | $39.04 | $39.04 | 47,705 |
| 2022-03-23 | $39.79 | $40.41 | $39.79 | $40.20 | $40.20 | 62,678 |
| 2022-03-22 | $38.84 | $39.22 | $38.31 | $38.80 | $38.80 | 65,760 |
| 2022-03-21 | $38.34 | $39.23 | $38.16 | $39.12 | $39.12 | 66,514 |
| 2022-03-18 | $36.49 | $37.20 | $36.49 | $37.09 | $37.09 | 90,329 |
| 2022-03-17 | $35.97 | $36.98 | $35.85 | $36.52 | $36.52 | 86,090 |
| 2022-03-16 | $35.37 | $35.58 | $33.90 | $34.08 | $34.08 | 160,146 |
| 2022-03-15 | $34.78 | $35.25 | $34.04 | $34.08 | $34.08 | 162,682 |
| 2022-03-14 | $36.57 | $36.57 | $35.62 | $36.10 | $36.10 | 159,193 |
| 2022-03-11 | $36.58 | $37.81 | $36.58 | $37.64 | $37.64 | 94,307 |
| 2022-03-10 | $37.62 | $37.82 | $35.91 | $36.56 | $36.56 | 88,886 |
| 2022-03-09 | $39.80 | $39.80 | $35.75 | $36.85 | $36.85 | 452,430 |
| 2022-03-08 | $42.00 | $42.61 | $39.62 | $41.31 | $41.31 | 338,156 |
| 2022-03-07 | $39.20 | $41.00 | $39.03 | $40.98 | $40.98 | 228,995 |
| 2022-03-04 | $37.99 | $39.34 | $37.52 | $39.11 | $39.11 | 241,074 |
| 2022-03-03 | $36.68 | $37.30 | $36.32 | $36.59 | $36.59 | 106,171 |
| 2022-03-02 | $36.07 | $37.06 | $35.20 | $36.64 | $36.64 | 215,932 |
| 2022-03-01 | $34.85 | $35.52 | $34.74 | $35.29 | $35.29 | 192,016 |
| 2022-02-28 | $33.90 | $34.08 | $33.48 | $33.71 | $33.71 | 90,470 |
| 2022-02-25 | $32.85 | $33.21 | $32.50 | $33.09 | $33.09 | 105,269 |
| 2022-02-24 | $35.28 | $35.30 | $32.79 | $33.35 | $33.35 | 430,488 |
| 2022-02-23 | $33.25 | $33.97 | $33.23 | $33.48 | $33.48 | 132,115 |
| 2022-02-22 | $33.72 | $33.75 | $32.98 | $33.07 | $33.07 | 88,413 |
| 2022-02-18 | $31.94 | $32.78 | $31.85 | $32.71 | $32.71 | 95,697 |
| 2022-02-17 | $32.03 | $32.45 | $32.03 | $32.39 | $32.39 | 32,094 |
| 2022-02-16 | $32.62 | $33.09 | $32.06 | $32.06 | $32.06 | 77,997 |
| 2022-02-15 | $32.43 | $32.62 | $32.08 | $32.38 | $32.38 | 104,009 |
| 2022-02-14 | $32.77 | $33.66 | $32.77 | $33.41 | $33.41 | 63,804 |
| 2022-02-11 | $32.53 | $33.42 | $32.53 | $33.18 | $33.18 | 89,267 |
| 2022-02-10 | $32.42 | $32.98 | $32.33 | $32.44 | $32.44 | 88,592 |
| 2022-02-09 | $32.08 | $32.67 | $32.08 | $32.56 | $32.56 | 30,817 |
| 2022-02-08 | $32.27 | $32.37 | $31.93 | $32.22 | $32.22 | 51,378 |
| 2022-02-07 | $32.74 | $32.92 | $32.69 | $32.77 | $32.77 | 61,523 |
| 2022-02-04 | $32.50 | $33.00 | $32.50 | $32.83 | $32.83 | 40,759 |
| 2022-02-03 | $31.71 | $32.32 | $31.45 | $32.22 | $32.22 | 24,789 |
| 2022-02-02 | $31.79 | $31.84 | $31.41 | $31.72 | $31.72 | 66,005 |
| 2022-02-01 | $31.42 | $31.82 | $31.25 | $31.63 | $31.63 | 227,230 |
| 2022-01-31 | $31.19 | $31.69 | $31.19 | $31.66 | $31.66 | 25,100 |
| 2022-01-28 | $31.79 | $31.93 | $31.26 | $31.44 | $31.44 | 41,604 |
| 2022-01-27 | $31.97 | $31.97 | $31.21 | $31.44 | $31.44 | 95,330 |
| 2022-01-26 | $31.64 | $31.77 | $31.24 | $31.39 | $31.39 | 91,241 |
| 2022-01-25 | $30.45 | $31.16 | $30.45 | $31.08 | $31.08 | 68,634 |
| 2022-01-24 | $30.69 | $30.73 | $30.05 | $30.70 | $30.70 | 262,619 |
| 2022-01-21 | $30.77 | $31.20 | $30.66 | $31.02 | $31.02 | 72,640 |
| 2022-01-20 | $31.13 | $31.60 | $30.91 | $30.96 | $30.96 | 161,360 |
| 2022-01-19 | $31.25 | $31.50 | $31.07 | $31.10 | $31.10 | 36,726 |
| 2022-01-18 | $30.79 | $31.12 | $30.77 | $31.05 | $31.05 | 56,152 |
| 2022-01-14 | $29.94 | $30.58 | $29.94 | $30.58 | $30.58 | 18,924 |
| 2022-01-13 | $30.16 | $30.17 | $29.74 | $29.80 | $29.80 | 31,196 |
| 2022-01-12 | $29.71 | $30.17 | $29.71 | $30.04 | $30.04 | 46,050 |
| 2022-01-11 | $28.96 | $29.80 | $28.96 | $29.71 | $29.71 | 46,763 |
| 2022-01-10 | $29.12 | $29.12 | $28.73 | $28.77 | $28.77 | 27,871 |
| 2022-01-07 | $29.45 | $29.45 | $28.95 | $29.05 | $29.05 | 30,844 |
| 2022-01-06 | $29.20 | $29.33 | $29.01 | $29.12 | $29.12 | 20,423 |
| 2022-01-05 | $28.50 | $29.00 | $28.45 | $28.45 | $28.45 | 113,813 |
| 2022-01-04 | $28.35 | $28.76 | $28.35 | $28.56 | $28.56 | 21,504 |
| 2022-01-03 | $27.73 | $28.37 | $27.70 | $28.21 | $28.21 | 25,294 |
| 2021-12-31 | $28.25 | $28.31 | $27.83 | $27.93 | $27.93 | 13,230 |
| 2021-12-30 | $28.41 | $28.59 | $28.25 | $28.28 | $28.28 | 18,446 |
| 2021-12-29 | $27.93 | $28.55 | $27.89 | $28.26 | $28.26 | 68,434 |
| 2021-12-28 | $28.06 | $28.25 | $28.01 | $28.03 | $28.03 | 18,806 |
| 2021-12-27 | $27.24 | $28.06 | $27.15 | $27.96 | $27.96 | 25,263 |
| 2021-12-23 | $26.90 | $27.34 | $26.90 | $27.25 | $27.25 | 24,967 |
| 2021-12-22 | $26.40 | $26.95 | $26.39 | $26.93 | $26.93 | 20,610 |
| 2021-12-21 | $26.26 | $26.59 | $26.10 | $26.57 | $26.57 | 29,301 |
| 2021-12-20 | $25.20 | $25.78 | $24.83 | $25.75 | $25.75 | 81,049 |
| 2021-12-17 | $26.85 | $26.85 | $26.04 | $26.15 | $26.15 | 45,162 |
| 2021-12-16 | $26.44 | $27.02 | $26.44 | $26.77 | $26.77 | 34,518 |
| 2021-12-15 | $26.14 | $26.71 | $26.04 | $26.65 | $26.65 | 20,547 |
| 2021-12-14 | $26.17 | $26.45 | $26.06 | $26.34 | $26.34 | 26,425 |
| 2021-12-13 | $26.73 | $26.86 | $26.62 | $26.62 | $26.62 | 45,932 |
| 2021-12-10 | $27.09 | $27.09 | $26.60 | $26.92 | $26.92 | 27,206 |
| 2021-12-09 | $26.80 | $26.93 | $26.42 | $26.44 | $26.44 | 57,851 |
| 2021-12-08 | $27.07 | $27.19 | $26.72 | $27.10 | $27.10 | 28,549 |
| 2021-12-07 | $26.21 | $27.05 | $26.21 | $26.66 | $26.66 | 27,326 |
| 2021-12-06 | $25.32 | $26.23 | $25.26 | $26.11 | $26.11 | 53,901 |
| 2021-12-03 | $25.69 | $25.75 | $24.66 | $24.88 | $24.88 | 102,444 |
| 2021-12-02 | $24.19 | $25.16 | $23.96 | $24.97 | $24.97 | 62,626 |
| 2021-12-01 | $25.25 | $25.52 | $24.34 | $24.39 | $24.39 | 127,804 |
| 2021-11-30 | $25.34 | $25.35 | $24.05 | $24.80 | $24.80 | 189,022 |
| 2021-11-29 | $26.80 | $26.84 | $25.66 | $25.89 | $25.89 | 94,570 |
| 2021-11-26 | $27.32 | $27.32 | $25.00 | $25.52 | $25.52 | 217,268 |
| 2021-11-24 | $28.38 | $28.86 | $28.38 | $28.65 | $28.65 | 74,688 |
| 2021-11-23 | $28.39 | $28.84 | $28.35 | $28.81 | $28.81 | 57,962 |
| 2021-11-22 | $27.59 | $28.07 | $27.59 | $27.89 | $27.89 | 98,327 |
| 2021-11-19 | $27.98 | $28.10 | $27.44 | $27.50 | $27.50 | 108,684 |
| 2021-11-18 | $28.27 | $28.45 | $28.05 | $28.34 | $28.34 | 49,989 |
| 2021-11-17 | $28.25 | $28.50 | $27.81 | $28.07 | $28.07 | 64,193 |
| 2021-11-16 | $28.69 | $28.75 | $28.42 | $28.62 | $28.62 | 44,307 |
| 2021-11-15 | $28.16 | $28.55 | $28.16 | $28.52 | $28.52 | 47,635 |
| 2021-11-12 | $28.50 | $28.64 | $28.36 | $28.52 | $28.52 | 28,914 |
| 2021-11-11 | $28.71 | $28.91 | $28.44 | $28.60 | $28.60 | 79,476 |
| 2021-11-10 | $29.38 | $29.47 | $28.52 | $28.69 | $28.69 | 38,349 |
| 2021-11-09 | $29.20 | $29.44 | $29.07 | $29.41 | $29.41 | 41,904 |
| 2021-11-08 | $28.87 | $29.15 | $28.87 | $29.14 | $29.14 | 32,616 |
| 2021-11-05 | $28.25 | $28.92 | $28.20 | $28.84 | $28.84 | 121,951 |
| 2021-11-04 | $29.10 | $29.16 | $27.87 | $28.06 | $28.06 | 106,973 |
| 2021-11-03 | $28.57 | $28.73 | $28.10 | $28.16 | $28.16 | 134,926 |
| 2021-11-02 | $28.96 | $29.30 | $28.96 | $29.18 | $29.18 | 17,962 |
| 2021-11-01 | $29.10 | $29.37 | $29.10 | $29.18 | $29.18 | 8,901 |
| 2021-10-29 | $28.83 | $29.14 | $28.74 | $28.99 | $28.99 | 42,658 |
| 2021-10-28 | $28.97 | $29.19 | $28.75 | $29.18 | $29.18 | 35,203 |
| 2021-10-27 | $29.28 | $29.54 | $28.99 | $28.99 | $28.99 | 73,391 |
| 2021-10-26 | $29.64 | $29.78 | $29.52 | $29.70 | $29.70 | 21,785 |
| 2021-10-25 | $29.51 | $29.72 | $29.43 | $29.43 | $29.43 | 26,274 |
| 2021-10-22 | $29.40 | $29.49 | $29.12 | $29.49 | $29.49 | 53,024 |
| 2021-10-21 | $29.43 | $29.53 | $28.87 | $29.27 | $29.27 | 36,314 |
| 2021-10-20 | $29.20 | $29.75 | $29.07 | $29.70 | $29.70 | 66,537 |
| 2021-10-19 | $29.12 | $29.59 | $29.10 | $29.36 | $29.36 | 21,898 |
| 2021-10-18 | $29.50 | $29.65 | $29.10 | $29.19 | $29.19 | 53,186 |
| 2021-10-15 | $29.35 | $29.45 | $29.21 | $29.31 | $29.31 | 37,028 |
| 2021-10-14 | $29.00 | $29.21 | $28.90 | $29.17 | $29.17 | 67,423 |
| 2021-10-13 | $28.58 | $29.02 | $28.50 | $28.89 | $28.89 | 67,491 |
| 2021-10-12 | $28.91 | $29.11 | $28.77 | $28.87 | $28.87 | 26,589 |
| 2021-10-11 | $28.71 | $29.10 | $28.71 | $28.86 | $28.86 | 70,700 |
| 2021-10-08 | $28.60 | $28.81 | $28.41 | $28.48 | $28.48 | 35,317 |
| 2021-10-07 | $27.81 | $28.49 | $27.74 | $28.49 | $28.49 | 103,926 |
| 2021-10-06 | $28.23 | $28.23 | $27.85 | $27.89 | $27.89 | 35,233 |
| 2021-10-05 | $28.45 | $28.66 | $28.42 | $28.62 | $28.62 | 38,097 |
| 2021-10-04 | $27.69 | $28.30 | $27.69 | $28.05 | $28.05 | 64,503 |
| 2021-10-01 | $27.08 | $27.46 | $27.08 | $27.42 | $27.42 | 11,222 |
| 2021-09-30 | $26.59 | $27.45 | $26.50 | $27.06 | $27.06 | 51,398 |
| 2021-09-29 | $27.06 | $27.30 | $26.97 | $27.00 | $27.00 | 14,650 |
| 2021-09-28 | $27.36 | $27.53 | $26.90 | $26.96 | $26.96 | 71,259 |
| 2021-09-27 | $26.98 | $27.31 | $26.98 | $27.24 | $27.24 | 49,015 |
| 2021-09-24 | $26.19 | $26.75 | $26.19 | $26.66 | $26.66 | 19,247 |
| 2021-09-23 | $26.06 | $26.50 | $26.06 | $26.44 | $26.44 | 42,704 |
| 2021-09-22 | $25.92 | $26.12 | $25.82 | $26.00 | $26.00 | 89,921 |
| 2021-09-21 | $25.64 | $25.64 | $25.24 | $25.56 | $25.56 | 32,949 |
| 2021-09-20 | $25.40 | $25.63 | $25.28 | $25.55 | $25.55 | 114,650 |
| 2021-09-17 | $25.92 | $25.96 | $25.73 | $25.91 | $25.91 | 45,302 |
| 2021-09-16 | $25.85 | $26.18 | $25.80 | $26.10 | $26.10 | 52,431 |
| 2021-09-15 | $26.00 | $26.34 | $26.00 | $26.11 | $26.11 | 85,998 |
| 2021-09-14 | $25.70 | $25.73 | $25.40 | $25.49 | $25.49 | 35,935 |
| 2021-09-13 | $25.45 | $25.70 | $25.45 | $25.58 | $25.58 | 27,292 |
| 2021-09-10 | $25.13 | $25.36 | $25.13 | $25.29 | $25.29 | 36,168 |
| 2021-09-09 | $24.75 | $25.25 | $24.60 | $24.73 | $24.73 | 12,178 |
| 2021-09-08 | $25.07 | $25.31 | $25.07 | $25.15 | $25.15 | 24,548 |
| 2021-09-07 | $24.87 | $25.10 | $24.66 | $24.91 | $24.91 | 51,877 |
| 2021-09-03 | $25.36 | $25.49 | $25.23 | $25.24 | $25.24 | 29,463 |
| 2021-09-02 | $25.19 | $25.62 | $25.19 | $25.37 | $25.37 | 44,003 |
| 2021-09-01 | $24.58 | $24.99 | $24.53 | $24.86 | $24.86 | 53,563 |
| 2021-08-31 | $24.94 | $25.06 | $24.88 | $24.90 | $24.90 | 34,639 |
| 2021-08-30 | $24.94 | $25.13 | $24.81 | $25.02 | $25.02 | 24,414 |
| 2021-08-27 | $24.82 | $24.96 | $24.80 | $24.90 | $24.90 | 59,654 |
| 2021-08-26 | $24.45 | $24.69 | $24.40 | $24.56 | $24.56 | 41,106 |
| 2021-08-25 | $24.49 | $24.82 | $24.40 | $24.72 | $24.72 | 78,796 |
| 2021-08-24 | $24.16 | $24.56 | $24.15 | $24.51 | $24.51 | 86,614 |
| 2021-08-23 | $23.48 | $23.87 | $23.48 | $23.75 | $23.75 | 161,718 |
| 2021-08-20 | $22.74 | $22.95 | $22.52 | $22.52 | $22.52 | 49,566 |
| 2021-08-19 | $22.97 | $23.26 | $22.73 | $23.21 | $23.21 | 136,450 |
| 2021-08-18 | $24.22 | $24.23 | $23.51 | $23.55 | $23.55 | 80,882 |
| 2021-08-17 | $24.19 | $24.42 | $24.04 | $24.12 | $24.12 | 32,818 |
| 2021-08-16 | $24.02 | $24.46 | $23.73 | $24.36 | $24.36 | 83,155 |
| 2021-08-13 | $24.88 | $24.93 | $24.54 | $24.54 | $24.54 | 23,040 |
| 2021-08-12 | $24.91 | $24.97 | $24.68 | $24.87 | $24.87 | 60,923 |
| 2021-08-11 | $24.43 | $24.99 | $24.32 | $24.99 | $24.99 | 53,314 |
| 2021-08-10 | $24.30 | $24.80 | $24.30 | $24.67 | $24.67 | 98,831 |
| 2021-08-09 | $24.05 | $24.17 | $23.78 | $24.14 | $24.14 | 68,323 |
| 2021-08-06 | $25.02 | $25.06 | $24.51 | $24.60 | $24.60 | 146,000 |
| 2021-08-05 | $24.45 | $24.86 | $24.45 | $24.83 | $24.83 | 75,737 |
| 2021-08-04 | $24.58 | $24.84 | $24.36 | $24.36 | $24.36 | 162,138 |
| 2021-08-03 | $24.71 | $25.17 | $24.66 | $25.13 | $25.13 | 137,584 |
| 2021-08-02 | $25.65 | $25.90 | $24.99 | $25.26 | $25.26 | 164,714 |
| 2021-07-30 | $25.73 | $26.19 | $25.70 | $25.99 | $25.99 | 190,892 |
| 2021-07-29 | $25.70 | $26.03 | $25.70 | $26.00 | $26.00 | 51,828 |
| 2021-07-28 | $25.31 | $25.66 | $25.31 | $25.51 | $25.51 | 90,266 |
| 2021-07-27 | $25.47 | $25.52 | $25.27 | $25.40 | $25.40 | 35,250 |
| 2021-07-26 | $25.29 | $25.52 | $25.24 | $25.51 | $25.51 | 36,855 |
| 2021-07-23 | $25.20 | $25.44 | $25.18 | $25.42 | $25.42 | 40,827 |
| 2021-07-22 | $25.00 | $25.33 | $24.91 | $25.24 | $25.24 | 17,992 |
| 2021-07-21 | $24.25 | $24.92 | $24.25 | $24.82 | $24.82 | 71,162 |
| 2021-07-20 | $23.51 | $24.01 | $23.28 | $23.95 | $23.95 | 57,544 |
| 2021-07-19 | $24.51 | $24.53 | $23.41 | $23.64 | $23.64 | 225,634 |
| 2021-07-16 | $25.45 | $25.50 | $24.92 | $25.30 | $25.30 | 87,647 |
| 2021-07-15 | $25.20 | $25.54 | $25.20 | $25.23 | $25.23 | 78,455 |
| 2021-07-14 | $26.18 | $26.24 | $25.32 | $25.52 | $25.52 | 95,761 |
| 2021-07-13 | $25.85 | $26.27 | $25.81 | $26.22 | $26.22 | 79,273 |
| 2021-07-12 | $25.54 | $25.82 | $25.44 | $25.76 | $25.76 | 88,446 |
| 2021-07-09 | $25.59 | $25.85 | $25.58 | $25.80 | $25.80 | 32,799 |
| 2021-07-08 | $24.95 | $25.36 | $24.79 | $25.34 | $25.34 | 72,236 |
| 2021-07-07 | $25.45 | $25.63 | $24.74 | $24.92 | $24.92 | 73,043 |
| 2021-07-06 | $25.90 | $25.92 | $25.25 | $25.53 | $25.53 | 269,899 |
| 2021-07-02 | $25.77 | $26.12 | $25.77 | $26.09 | $26.09 | 12,128 |
| 2021-07-01 | $26.00 | $26.28 | $25.81 | $25.92 | $25.92 | 40,604 |
| 2021-06-30 | $25.54 | $25.86 | $25.50 | $25.58 | $25.58 | 36,224 |
| 2021-06-29 | $25.53 | $25.70 | $25.45 | $25.63 | $25.63 | 16,936 |
| 2021-06-28 | $25.73 | $25.73 | $25.40 | $25.46 | $25.46 | 25,247 |
| 2021-06-25 | $25.65 | $25.83 | $25.43 | $25.79 | $25.79 | 126,050 |
| 2021-06-24 | $25.40 | $25.64 | $25.36 | $25.61 | $25.61 | 26,769 |
| 2021-06-23 | $25.65 | $25.77 | $25.46 | $25.54 | $25.54 | 200,267 |
| 2021-06-22 | $25.34 | $25.44 | $25.24 | $25.36 | $25.36 | 56,196 |
| 2021-06-21 | $24.83 | $25.33 | $24.83 | $25.30 | $25.30 | 109,441 |
| 2021-06-18 | $24.48 | $24.95 | $24.48 | $24.82 | $24.82 | 84,794 |
| 2021-06-17 | $25.10 | $25.20 | $24.34 | $24.69 | $24.69 | 159,421 |
| 2021-06-16 | $25.20 | $25.42 | $25.09 | $25.09 | $25.09 | 42,443 |
| 2021-06-15 | $25.00 | $25.20 | $25.00 | $25.16 | $25.16 | 57,900 |
| 2021-06-14 | $24.88 | $25.00 | $24.80 | $24.86 | $24.86 | 28,583 |
| 2021-06-11 | $24.65 | $24.82 | $24.65 | $24.73 | $24.73 | 41,915 |
| 2021-06-10 | $24.70 | $24.81 | $24.24 | $24.65 | $24.65 | 90,406 |
| 2021-06-09 | $24.71 | $24.76 | $24.47 | $24.53 | $24.53 | 51,750 |
| 2021-06-08 | $24.29 | $24.70 | $24.19 | $24.67 | $24.67 | 25,100 |
| 2021-06-07 | $24.39 | $24.50 | $24.28 | $24.38 | $24.38 | 50,650 |
| 2021-06-04 | $24.46 | $24.48 | $24.26 | $24.35 | $24.35 | 69,261 |
| 2021-06-03 | $24.31 | $24.31 | $24.00 | $24.22 | $24.22 | 94,657 |
| 2021-06-02 | $24.02 | $24.23 | $23.94 | $24.17 | $24.17 | 72,513 |
| 2021-06-01 | $24.01 | $24.18 | $23.73 | $23.89 | $23.89 | 123,716 |
| 2021-05-28 | $23.57 | $23.66 | $23.35 | $23.45 | $23.45 | 465,519 |
| 2021-05-27 | $23.35 | $23.56 | $23.30 | $23.49 | $23.49 | 97,836 |
| 2021-05-26 | $23.19 | $23.38 | $23.12 | $23.38 | $23.38 | 24,860 |
| 2021-05-25 | $23.20 | $23.37 | $23.18 | $23.18 | $23.18 | 75,104 |
| 2021-05-24 | $22.90 | $23.31 | $22.86 | $23.25 | $23.25 | 97,916 |
| 2021-05-21 | $22.36 | $22.65 | $22.36 | $22.65 | $22.65 | 44,150 |
| 2021-05-20 | $22.44 | $22.44 | $21.96 | $22.02 | $22.02 | 55,707 |
| 2021-05-19 | $22.69 | $22.69 | $22.06 | $22.46 | $22.46 | 222,575 |
| 2021-05-18 | $23.40 | $23.45 | $22.78 | $23.24 | $23.24 | 202,192 |
| 2021-05-17 | $23.17 | $23.47 | $23.17 | $23.45 | $23.45 | 49,310 |
| 2021-05-14 | $22.93 | $23.18 | $22.93 | $23.17 | $23.17 | 84,888 |
| 2021-05-13 | $22.81 | $23.04 | $22.50 | $22.74 | $22.74 | 110,538 |
| 2021-05-12 | $23.37 | $23.68 | $23.37 | $23.42 | $23.42 | 224,807 |
| 2021-05-11 | $22.84 | $23.29 | $22.81 | $23.26 | $23.26 | 182,485 |
| 2021-05-10 | $23.23 | $23.27 | $22.83 | $23.08 | $23.08 | 120,100 |
| 2021-05-07 | $22.90 | $23.06 | $22.80 | $22.99 | $22.99 | 90,905 |
| 2021-05-06 | $23.07 | $23.14 | $22.89 | $22.95 | $22.95 | 47,972 |
| 2021-05-05 | $23.32 | $23.33 | $22.95 | $23.06 | $23.06 | 66,317 |
| 2021-05-04 | $23.06 | $23.17 | $22.91 | $23.16 | $23.16 | 154,553 |
| 2021-05-03 | $22.36 | $22.73 | $22.36 | $22.68 | $22.68 | 144,596 |
| 2021-04-30 | $22.36 | $22.47 | $22.23 | $22.30 | $22.30 | 53,933 |
| 2021-04-29 | $22.89 | $22.98 | $22.65 | $22.83 | $22.83 | 92,635 |
| 2021-04-28 | $22.40 | $22.68 | $22.40 | $22.46 | $22.46 | 137,658 |
| 2021-04-27 | $22.07 | $22.31 | $22.04 | $22.29 | $22.29 | 134,195 |
| 2021-04-26 | $21.66 | $22.00 | $21.65 | $21.88 | $21.88 | 113,816 |
| 2021-04-23 | $21.72 | $22.04 | $21.69 | $21.99 | $21.99 | 127,635 |
| 2021-04-22 | $21.86 | $21.86 | $21.58 | $21.80 | $21.80 | 47,066 |
| 2021-04-21 | $21.57 | $21.96 | $21.55 | $21.60 | $21.60 | 94,812 |
| 2021-04-20 | $22.35 | $22.38 | $21.75 | $22.01 | $22.01 | 55,457 |
| 2021-04-19 | $22.30 | $22.44 | $22.23 | $22.32 | $22.32 | 110,550 |
| 2021-04-16 | $22.38 | $22.40 | $22.22 | $22.27 | $22.27 | 55,100 |
| 2021-04-15 | $22.26 | $22.42 | $22.20 | $22.34 | $22.34 | 40,729 |
| 2021-04-14 | $21.85 | $22.42 | $21.82 | $22.26 | $22.26 | 59,539 |
| 2021-04-13 | $21.43 | $21.53 | $21.38 | $21.49 | $21.49 | 52,051 |
| 2021-04-12 | $21.39 | $21.52 | $21.19 | $21.23 | $21.23 | 40,886 |
| 2021-04-09 | $21.00 | $21.13 | $21.00 | $21.10 | $21.10 | 19,922 |
| 2021-04-08 | $21.05 | $21.18 | $20.92 | $21.13 | $21.13 | 27,059 |
| 2021-04-07 | $21.06 | $21.29 | $20.79 | $21.22 | $21.22 | 40,367 |
| 2021-04-06 | $21.30 | $21.60 | $21.11 | $21.16 | $21.16 | 64,711 |
| 2021-04-05 | $21.36 | $21.38 | $20.56 | $20.91 | $20.91 | 114,029 |
| 2021-04-01 | $21.43 | $21.79 | $20.91 | $21.66 | $21.66 | 140,426 |
| 2021-03-31 | $21.20 | $21.51 | $20.80 | $20.95 | $20.95 | 79,863 |
| 2021-03-30 | $21.42 | $21.48 | $21.17 | $21.23 | $21.23 | 46,084 |
| 2021-03-29 | $21.30 | $21.61 | $21.18 | $21.59 | $21.59 | 64,740 |
| 2021-03-26 | $21.35 | $21.58 | $21.32 | $21.49 | $21.49 | 35,565 |
| 2021-03-25 | $20.94 | $21.00 | $20.40 | $20.66 | $20.66 | 67,779 |
| 2021-03-24 | $21.08 | $21.58 | $20.99 | $21.41 | $21.41 | 81,376 |
| 2021-03-23 | $20.88 | $21.14 | $20.40 | $20.44 | $20.44 | 92,560 |
| 2021-03-22 | $21.62 | $21.72 | $21.45 | $21.53 | $21.53 | 72,631 |
| 2021-03-19 | $21.01 | $21.62 | $20.86 | $21.52 | $21.52 | 72,351 |
| 2021-03-18 | $22.07 | $22.19 | $20.50 | $20.89 | $20.89 | 178,907 |
| 2021-03-17 | $22.47 | $22.56 | $22.26 | $22.53 | $22.53 | 72,304 |
| 2021-03-16 | $22.35 | $22.62 | $22.25 | $22.50 | $22.50 | 73,877 |
| 2021-03-15 | $22.54 | $22.72 | $22.31 | $22.68 | $22.68 | 95,387 |
| 2021-03-12 | $22.90 | $22.90 | $22.68 | $22.72 | $22.72 | 73,254 |
| 2021-03-11 | $22.50 | $22.82 | $22.44 | $22.82 | $22.82 | 88,588 |
| 2021-03-10 | $22.17 | $22.46 | $21.99 | $22.41 | $22.41 | 95,563 |
| 2021-03-09 | $22.41 | $22.47 | $22.10 | $22.11 | $22.11 | 61,168 |
| 2021-03-08 | $22.53 | $22.63 | $22.26 | $22.30 | $22.30 | 139,201 |
| 2021-03-05 | $22.53 | $22.74 | $22.45 | $22.73 | $22.73 | 142,618 |
| 2021-03-04 | $21.46 | $22.25 | $21.32 | $22.05 | $22.05 | 259,697 |
| 2021-03-03 | $20.96 | $21.36 | $20.94 | $21.14 | $21.14 | 82,673 |
| 2021-03-02 | $21.00 | $21.08 | $20.60 | $20.62 | $20.62 | 129,538 |
| 2021-03-01 | $21.20 | $21.33 | $20.70 | $20.79 | $20.79 | 173,371 |
| 2021-02-26 | $21.56 | $21.58 | $21.08 | $21.18 | $21.18 | 98,846 |
| 2021-02-25 | $21.70 | $21.88 | $21.67 | $21.75 | $21.75 | 113,468 |
| 2021-02-24 | $21.44 | $21.83 | $21.44 | $21.79 | $21.79 | 146,231 |
| 2021-02-23 | $21.13 | $21.40 | $20.92 | $21.35 | $21.35 | 101,543 |
| 2021-02-22 | $20.73 | $21.19 | $20.73 | $21.14 | $21.14 | 247,763 |
| 2021-02-19 | $20.64 | $20.75 | $20.30 | $20.35 | $20.35 | 89,009 |
| 2021-02-18 | $20.99 | $21.02 | $20.56 | $20.62 | $20.62 | 110,702 |
| 2021-02-17 | $20.64 | $20.95 | $20.60 | $20.92 | $20.92 | 71,952 |
| 2021-02-16 | $20.59 | $20.75 | $20.57 | $20.73 | $20.73 | 180,213 |
| 2021-02-12 | $20.00 | $20.55 | $20.00 | $20.46 | $20.46 | 106,966 |
| 2021-02-11 | $20.18 | $20.22 | $20.00 | $20.01 | $20.01 | 66,404 |
| 2021-02-10 | $20.10 | $20.25 | $19.95 | $20.16 | $20.16 | 85,384 |
| 2021-02-09 | $19.94 | $20.14 | $19.83 | $20.11 | $20.11 | 68,928 |
| 2021-02-08 | $19.77 | $20.01 | $19.77 | $20.00 | $20.00 | 214,900 |
| 2021-02-05 | $19.67 | $19.73 | $19.57 | $19.63 | $19.63 | 73,496 |
| 2021-02-04 | $19.37 | $19.50 | $19.20 | $19.44 | $19.44 | 80,288 |
| 2021-02-03 | $19.17 | $19.43 | $19.15 | $19.32 | $19.32 | 173,547 |
| 2021-02-02 | $19.09 | $19.09 | $18.96 | $18.98 | $18.98 | 105,561 |
| 2021-02-01 | $18.35 | $18.68 | $18.28 | $18.64 | $18.64 | 102,963 |
| 2021-01-29 | $18.40 | $18.46 | $18.16 | $18.18 | $18.18 | 58,774 |
| 2021-01-28 | $18.64 | $18.64 | $18.21 | $18.21 | $18.21 | 39,668 |
| 2021-01-27 | $18.30 | $18.55 | $18.12 | $18.32 | $18.32 | 108,480 |
| 2021-01-26 | $18.45 | $18.50 | $18.31 | $18.31 | $18.31 | 74,901 |
| 2021-01-25 | $18.14 | $18.42 | $18.14 | $18.40 | $18.40 | 74,208 |
| 2021-01-22 | $18.10 | $18.39 | $18.08 | $18.21 | $18.21 | 85,518 |
| 2021-01-21 | $18.51 | $18.59 | $18.44 | $18.48 | $18.48 | 65,928 |
| 2021-01-20 | $18.67 | $18.71 | $18.45 | $18.47 | $18.47 | 212,493 |
| 2021-01-19 | $18.49 | $18.55 | $18.39 | $18.49 | $18.49 | 244,790 |
| 2021-01-15 | $18.52 | $18.55 | $18.22 | $18.31 | $18.31 | 83,479 |
| 2021-01-14 | $18.45 | $18.78 | $18.45 | $18.75 | $18.75 | 83,615 |
| 2021-01-13 | $18.56 | $18.68 | $18.45 | $18.54 | $18.54 | 75,621 |
| 2021-01-12 | $18.44 | $18.63 | $18.43 | $18.57 | $18.57 | 54,770 |
| 2021-01-11 | $18.04 | $18.31 | $18.01 | $18.24 | $18.24 | 82,963 |
| 2021-01-08 | $18.07 | $18.33 | $18.02 | $18.33 | $18.33 | 100,209 |
| 2021-01-07 | $17.80 | $17.92 | $17.80 | $17.92 | $17.92 | 246,412 |
| 2021-01-06 | $17.64 | $17.86 | $17.45 | $17.68 | $17.68 | 111,066 |
| 2021-01-05 | $17.42 | $17.75 | $17.42 | $17.62 | $17.62 | 135,248 |
| 2021-01-04 | $17.21 | $17.34 | $16.86 | $16.90 | $16.90 | 74,087 |
| 2020-12-31 | $17.04 | $17.22 | $17.02 | $17.19 | $17.19 | 36,474 |
| 2020-12-30 | $17.00 | $17.30 | $17.00 | $17.15 | $17.15 | 58,189 |
| 2020-12-29 | $17.22 | $17.23 | $17.08 | $17.12 | $17.12 | 48,386 |
| 2020-12-28 | $17.16 | $17.25 | $17.00 | $17.02 | $17.02 | 52,639 |
| 2020-12-24 | $17.10 | $17.16 | $17.02 | $17.16 | $17.16 | 17,699 |
| 2020-12-23 | $16.74 | $17.25 | $16.74 | $17.10 | $17.10 | 72,447 |
| 2020-12-22 | $16.84 | $16.92 | $16.73 | $16.74 | $16.74 | 51,459 |
| 2020-12-21 | $16.75 | $17.10 | $16.75 | $17.04 | $17.04 | 164,559 |
| 2020-12-18 | $17.35 | $17.52 | $17.32 | $17.44 | $17.44 | 53,883 |
| 2020-12-17 | $17.13 | $17.31 | $17.13 | $17.27 | $17.27 | 79,291 |
| 2020-12-16 | $16.85 | $17.09 | $16.85 | $17.06 | $17.06 | 102,001 |
| 2020-12-15 | $16.85 | $16.99 | $16.83 | $16.95 | $16.95 | 87,303 |
| 2020-12-14 | $16.77 | $16.81 | $16.40 | $16.77 | $16.77 | 49,508 |
| 2020-12-11 | $16.73 | $16.75 | $16.60 | $16.67 | $16.67 | 60,020 |
| 2020-12-10 | $16.63 | $17.00 | $16.63 | $16.73 | $16.73 | 160,309 |
| 2020-12-09 | $16.46 | $16.54 | $16.19 | $16.38 | $16.38 | 118,592 |
| 2020-12-08 | $16.34 | $16.44 | $16.25 | $16.40 | $16.40 | 49,400 |
| 2020-12-07 | $16.37 | $16.61 | $16.36 | $16.40 | $16.40 | 103,757 |
| 2020-12-04 | $16.30 | $16.53 | $16.30 | $16.45 | $16.45 | 86,604 |
| 2020-12-03 | $16.11 | $16.33 | $16.08 | $16.26 | $16.26 | 56,434 |
| 2020-12-02 | $16.02 | $16.38 | $15.98 | $16.18 | $16.18 | 125,506 |
| 2020-12-01 | $16.10 | $16.17 | $15.89 | $16.01 | $16.01 | 115,823 |
| 2020-11-30 | $16.18 | $16.33 | $16.06 | $16.17 | $16.17 | 116,218 |
| 2020-11-27 | $16.29 | $16.38 | $16.25 | $16.32 | $16.32 | 85,480 |
| 2020-11-25 | $16.37 | $16.51 | $16.24 | $16.40 | $16.40 | 200,799 |
| 2020-11-24 | $15.80 | $16.23 | $15.80 | $16.11 | $16.11 | 221,175 |
| 2020-11-23 | $15.50 | $15.61 | $15.46 | $15.48 | $15.48 | 144,382 |
| 2020-11-20 | $15.27 | $15.43 | $15.24 | $15.39 | $15.39 | 49,438 |
| 2020-11-19 | $15.25 | $15.34 | $15.16 | $15.31 | $15.31 | 49,743 |
| 2020-11-18 | $15.30 | $15.46 | $15.27 | $15.27 | $15.27 | 55,861 |
| 2020-11-17 | $15.07 | $15.29 | $15.05 | $15.22 | $15.22 | 57,151 |
| 2020-11-16 | $15.35 | $15.38 | $15.14 | $15.17 | $15.17 | 129,020 |
| 2020-11-13 | $15.10 | $15.10 | $14.85 | $14.89 | $14.89 | 96,409 |
| 2020-11-12 | $15.35 | $15.50 | $15.12 | $15.15 | $15.15 | 156,697 |
| 2020-11-11 | $15.62 | $15.65 | $15.27 | $15.34 | $15.34 | 214,997 |
| 2020-11-10 | $15.15 | $15.28 | $15.05 | $15.24 | $15.24 | 158,406 |
| 2020-11-09 | $15.13 | $15.25 | $14.87 | $14.87 | $14.87 | 350,878 |
| 2020-11-06 | $14.27 | $14.31 | $14.00 | $14.12 | $14.12 | 105,124 |
| 2020-11-05 | $14.58 | $14.72 | $14.43 | $14.46 | $14.46 | 148,044 |
| 2020-11-04 | $14.33 | $14.70 | $14.24 | $14.61 | $14.61 | 148,070 |
| 2020-11-03 | $14.38 | $14.40 | $14.13 | $14.26 | $14.26 | 163,887 |
| 2020-11-02 | $13.50 | $14.08 | $13.50 | $14.04 | $14.04 | 153,186 |
| 2020-10-30 | $13.53 | $13.56 | $13.36 | $13.52 | $13.52 | 137,859 |
| 2020-10-29 | $13.35 | $13.70 | $13.25 | $13.66 | $13.66 | 271,921 |
| 2020-10-28 | $14.08 | $14.11 | $13.90 | $14.01 | $14.01 | 310,330 |
| 2020-10-27 | $14.39 | $14.78 | $14.39 | $14.66 | $14.66 | 151,453 |
| 2020-10-26 | $14.51 | $14.54 | $14.31 | $14.37 | $14.37 | 80,542 |
| 2020-10-23 | $15.07 | $15.09 | $14.71 | $14.74 | $14.74 | 95,769 |
| 2020-10-22 | $14.97 | $15.17 | $14.96 | $15.05 | $15.05 | 82,178 |
| 2020-10-21 | $15.15 | $15.19 | $14.77 | $14.85 | $14.85 | 74,872 |
| 2020-10-20 | $15.04 | $15.43 | $15.04 | $15.31 | $15.31 | 94,047 |
| 2020-10-19 | $15.24 | $15.30 | $15.09 | $15.10 | $15.10 | 122,989 |
| 2020-10-16 | $15.08 | $15.23 | $15.00 | $15.16 | $15.16 | 121,378 |
| 2020-10-15 | $14.81 | $15.26 | $14.81 | $15.26 | $15.26 | 75,194 |
| 2020-10-14 | $15.19 | $15.34 | $15.19 | $15.28 | $15.28 | 52,057 |
| 2020-10-13 | $14.97 | $15.14 | $14.97 | $15.06 | $15.06 | 76,696 |
| 2020-10-12 | $15.04 | $15.04 | $14.72 | $14.88 | $14.88 | 59,327 |
| 2020-10-09 | $15.26 | $15.43 | $15.15 | $15.18 | $15.18 | 85,854 |
| 2020-10-08 | $15.28 | $15.42 | $15.25 | $15.37 | $15.37 | 132,926 |
| 2020-10-07 | $14.93 | $15.05 | $14.83 | $15.03 | $15.03 | 60,336 |
| 2020-10-06 | $15.14 | $15.31 | $15.03 | $15.05 | $15.05 | 176,275 |
| 2020-10-05 | $14.65 | $14.96 | $14.60 | $14.85 | $14.85 | 231,660 |
| 2020-10-02 | $14.00 | $14.33 | $13.95 | $14.06 | $14.06 | 297,153 |
| 2020-10-01 | $14.70 | $14.81 | $14.29 | $14.62 | $14.62 | 180,946 |
| 2020-09-30 | $14.69 | $15.13 | $14.69 | $15.05 | $15.05 | 56,127 |
| 2020-09-29 | $15.03 | $15.03 | $14.54 | $14.69 | $14.69 | 124,208 |
| 2020-09-28 | $15.21 | $15.28 | $15.00 | $15.16 | $15.16 | 36,439 |
| 2020-09-25 | $14.99 | $15.12 | $14.96 | $15.03 | $15.03 | 69,136 |
| 2020-09-24 | $14.87 | $15.14 | $14.87 | $15.10 | $15.10 | 71,726 |
| 2020-09-23 | $15.00 | $15.25 | $14.84 | $14.89 | $14.89 | 160,728 |
| 2020-09-22 | $14.87 | $15.10 | $14.76 | $14.86 | $14.86 | 100,243 |
| 2020-09-21 | $15.08 | $15.22 | $14.68 | $14.97 | $14.97 | 99,147 |
| 2020-09-18 | $15.33 | $15.58 | $15.31 | $15.38 | $15.38 | 81,377 |
| 2020-09-17 | $15.15 | $15.55 | $15.08 | $15.47 | $15.47 | 117,677 |
| 2020-09-16 | $15.00 | $15.28 | $14.95 | $15.24 | $15.24 | 138,035 |
| 2020-09-15 | $14.47 | $14.78 | $14.45 | $14.69 | $14.69 | 85,664 |
| 2020-09-14 | $14.30 | $14.45 | $14.26 | $14.43 | $14.43 | 163,389 |
| 2020-09-11 | $14.45 | $14.57 | $14.37 | $14.49 | $14.49 | 101,269 |
| 2020-09-10 | $14.62 | $14.66 | $14.35 | $14.38 | $14.38 | 145,170 |
| 2020-09-09 | $14.31 | $14.75 | $14.30 | $14.65 | $14.65 | 220,876 |
| 2020-09-08 | $14.41 | $14.43 | $14.10 | $14.32 | $14.32 | 639,990 |
| 2020-09-04 | $15.69 | $15.69 | $15.17 | $15.21 | $15.21 | 313,971 |
| 2020-09-03 | $15.53 | $15.82 | $15.45 | $15.79 | $15.79 | 365,017 |
| 2020-09-02 | $16.24 | $16.24 | $15.73 | $15.85 | $15.85 | 238,643 |
| 2020-09-01 | $16.22 | $16.35 | $16.17 | $16.24 | $16.24 | 103,287 |
| 2020-08-31 | $16.20 | $16.31 | $16.07 | $16.16 | $16.16 | 91,948 |
| 2020-08-28 | $16.20 | $16.29 | $16.15 | $16.24 | $16.24 | 81,637 |
| 2020-08-27 | $16.33 | $16.33 | $16.01 | $16.19 | $16.19 | 182,376 |
| 2020-08-26 | $16.33 | $16.46 | $16.30 | $16.34 | $16.34 | 103,321 |
| 2020-08-25 | $16.34 | $16.40 | $16.21 | $16.34 | $16.34 | 264,994 |
| 2020-08-24 | $16.02 | $16.15 | $16.00 | $16.06 | $16.06 | 104,468 |
| 2020-08-21 | $15.87 | $15.99 | $15.70 | $15.95 | $15.95 | 198,772 |
| 2020-08-20 | $15.89 | $16.18 | $15.77 | $16.14 | $16.14 | 117,494 |
| 2020-08-19 | $16.15 | $16.28 | $16.09 | $16.19 | $16.19 | 90,115 |
| 2020-08-18 | $16.05 | $16.27 | $16.02 | $16.19 | $16.19 | 63,070 |
| 2020-08-17 | $15.99 | $16.30 | $15.99 | $16.22 | $16.22 | 102,046 |
| 2020-08-14 | $15.98 | $16.08 | $15.90 | $16.02 | $16.02 | 194,733 |
| 2020-08-13 | $16.08 | $16.20 | $15.99 | $16.07 | $16.07 | 95,430 |
| 2020-08-12 | $16.10 | $16.20 | $16.02 | $16.11 | $16.11 | 167,854 |
| 2020-08-11 | $16.11 | $16.18 | $15.76 | $15.77 | $15.77 | 222,743 |
| 2020-08-10 | $15.93 | $16.04 | $15.88 | $15.92 | $15.92 | 139,067 |
| 2020-08-07 | $15.85 | $15.85 | $15.69 | $15.81 | $15.81 | 116,623 |
| 2020-08-06 | $16.12 | $16.15 | $15.95 | $15.97 | $15.97 | 124,855 |
| 2020-08-05 | $16.27 | $16.33 | $15.95 | $15.99 | $15.99 | 275,110 |
| 2020-08-04 | $15.49 | $15.92 | $15.48 | $15.74 | $15.74 | 346,048 |
| 2020-08-03 | $15.46 | $15.69 | $15.39 | $15.55 | $15.55 | 359,166 |
| 2020-07-31 | $15.38 | $15.40 | $15.14 | $15.38 | $15.38 | 278,438 |
| 2020-07-30 | $15.32 | $15.33 | $14.80 | $15.29 | $15.29 | 369,919 |
| 2020-07-29 | $15.60 | $15.67 | $15.54 | $15.60 | $15.60 | 170,273 |
| 2020-07-28 | $15.54 | $15.58 | $15.45 | $15.48 | $15.48 | 193,927 |
| 2020-07-27 | $15.45 | $15.72 | $15.26 | $15.66 | $15.66 | 282,194 |
| 2020-07-24 | $15.45 | $15.53 | $15.31 | $15.51 | $15.51 | 115,777 |
| 2020-07-23 | $15.54 | $15.72 | $15.30 | $15.45 | $15.45 | 116,504 |
| 2020-07-22 | $15.46 | $15.68 | $15.44 | $15.62 | $15.62 | 145,846 |
| 2020-07-21 | $15.72 | $15.84 | $15.55 | $15.59 | $15.59 | 220,713 |
| 2020-07-20 | $15.21 | $15.38 | $15.07 | $15.30 | $15.30 | 167,855 |
| 2020-07-17 | $15.32 | $15.37 | $15.15 | $15.30 | $15.30 | 150,400 |
| 2020-07-16 | $15.32 | $15.45 | $15.25 | $15.29 | $15.29 | 294,300 |
| 2020-07-15 | $15.28 | $15.47 | $15.17 | $15.39 | $15.39 | 281,200 |
| 2020-07-14 | $14.90 | $15.29 | $14.86 | $15.19 | $15.19 | 209,900 |
| 2020-07-13 | $15.26 | $15.32 | $14.96 | $15.00 | $15.00 | 302,900 |
| 2020-07-10 | $15.01 | $15.32 | $14.95 | $15.24 | $15.24 | 553,600 |
| 2020-07-09 | $15.26 | $15.30 | $14.86 | $14.95 | $14.95 | 445,000 |
| 2020-07-08 | $15.24 | $15.37 | $15.17 | $15.28 | $15.28 | 312,600 |
| 2020-07-07 | $15.15 | $15.32 | $15.10 | $15.11 | $15.11 | 277,400 |
| 2020-07-06 | $15.10 | $15.32 | $15.10 | $15.20 | $15.20 | 324,300 |
| 2020-07-02 | $15.07 | $15.22 | $14.89 | $15.07 | $15.07 | 482,900 |
| 2020-07-01 | $14.81 | $14.93 | $14.64 | $14.87 | $14.87 | 251,500 |
| 2020-06-30 | $14.63 | $14.95 | $14.61 | $14.74 | $14.74 | 220,900 |
| 2020-06-29 | $14.64 | $14.93 | $14.56 | $14.83 | $14.83 | 510,400 |
| 2020-06-26 | $14.55 | $14.58 | $14.29 | $14.37 | $14.37 | 321,388 |
| 2020-06-25 | $14.30 | $14.74 | $14.30 | $14.68 | $14.68 | 544,888 |
| 2020-06-24 | $14.90 | $15.02 | $14.15 | $14.35 | $14.35 | 741,621 |
| 2020-06-23 | $15.30 | $15.38 | $14.99 | $15.05 | $15.05 | 361,768 |
| 2020-06-22 | $14.89 | $15.19 | $14.84 | $15.14 | $15.14 | 542,692 |
| 2020-06-19 | $15.00 | $15.09 | $14.49 | $14.77 | $14.77 | 676,541 |
| 2020-06-18 | $14.34 | $14.70 | $14.34 | $14.62 | $14.62 | 468,615 |
| 2020-06-17 | $14.45 | $14.60 | $14.33 | $14.33 | $14.33 | 434,802 |
| 2020-06-16 | $14.66 | $14.90 | $14.25 | $14.56 | $14.56 | 532,796 |
| 2020-06-15 | $13.50 | $14.28 | $13.45 | $14.22 | $14.22 | 792,723 |
| 2020-06-12 | $14.02 | $14.12 | $13.68 | $13.94 | $13.94 | 645,916 |
| 2020-06-11 | $13.99 | $14.14 | $13.62 | $13.79 | $13.79 | 1,439,131 |
| 2020-06-10 | $14.55 | $15.04 | $14.41 | $14.73 | $14.73 | 739,523 |
| 2020-06-09 | $14.42 | $14.79 | $14.35 | $14.66 | $14.66 | 1,482,273 |
| 2020-06-08 | $14.75 | $14.82 | $14.46 | $14.50 | $14.50 | 1,763,076 |
| 2020-06-05 | $14.84 | $15.00 | $14.75 | $14.86 | $14.86 | 848,070 |
| 2020-06-04 | $14.12 | $14.38 | $14.06 | $14.25 | $14.25 | 507,930 |
| 2020-06-03 | $14.09 | $14.35 | $13.90 | $14.15 | $14.15 | 978,021 |
| 2020-06-02 | $13.80 | $14.14 | $13.76 | $14.12 | $14.12 | 1,041,542 |
| 2020-06-01 | $13.40 | $13.80 | $13.38 | $13.77 | $13.77 | 892,173 |
| 2020-05-29 | $12.94 | $13.78 | $12.87 | $13.59 | $13.59 | 827,366 |
| 2020-05-28 | $12.98 | $13.32 | $12.83 | $13.12 | $13.12 | 605,495 |
| 2020-05-27 | $13.21 | $13.25 | $12.81 | $12.98 | $12.98 | 1,105,691 |
| 2020-05-26 | $13.40 | $13.49 | $13.10 | $13.35 | $13.35 | 1,222,227 |
| 2020-05-22 | $12.99 | $13.13 | $12.66 | $13.12 | $13.12 | 621,533 |
| 2020-05-21 | $13.39 | $13.40 | $13.08 | $13.26 | $13.26 | 750,712 |
| 2020-05-20 | $12.92 | $13.17 | $12.87 | $13.08 | $13.08 | 2,394,848 |
| 2020-05-19 | $12.77 | $12.84 | $12.51 | $12.64 | $12.64 | 951,494 |
| 2020-05-18 | $12.62 | $12.92 | $12.51 | $12.75 | $12.75 | 1,310,476 |
| 2020-05-15 | $11.77 | $11.97 | $11.62 | $11.93 | $11.93 | 906,761 |
| 2020-05-14 | $11.17 | $11.65 | $11.11 | $11.54 | $11.54 | 855,007 |
| 2020-05-13 | $11.30 | $11.41 | $10.97 | $11.10 | $11.10 | 817,532 |
| 2020-05-12 | $11.42 | $11.44 | $11.16 | $11.21 | $11.21 | 673,495 |
| 2020-05-11 | $11.56 | $11.60 | $11.22 | $11.40 | $11.40 | 1,266,277 |
| 2020-05-08 | $11.40 | $11.70 | $11.14 | $11.62 | $11.62 | 905,698 |
| 2020-05-07 | $11.67 | $11.70 | $10.93 | $11.02 | $11.02 | 1,542,175 |
| 2020-05-06 | $11.43 | $11.49 | $11.02 | $11.25 | $11.25 | 1,743,495 |
| 2020-05-05 | $11.20 | $11.68 | $11.19 | $11.65 | $11.65 | 2,497,191 |
| 2020-05-04 | $10.28 | $10.81 | $10.23 | $10.81 | $10.81 | 1,702,624 |
| 2020-05-01 | $10.47 | $10.54 | $10.22 | $10.43 | $10.43 | 1,337,772 |
| 2020-04-30 | $10.40 | $10.71 | $9.91 | $10.66 | $10.66 | 2,328,656 |
| 2020-04-29 | $9.95 | $10.17 | $9.83 | $9.93 | $9.93 | 2,915,152 |
| 2020-04-28 | $9.77 | $9.92 | $9.51 | $9.61 | $9.61 | 2,981,531 |
| 2020-04-27 | $9.66 | $9.86 | $9.50 | $9.86 | $9.86 | 4,491,044 |
| 2020-04-24 | $10.61 | $10.65 | $10.16 | $10.35 | $10.35 | 3,791,549 |
| 2020-04-23 | $10.97 | $11.13 | $10.27 | $10.57 | $10.57 | 4,331,779 |
| 2020-04-22 | $10.92 | $11.20 | $10.31 | $10.35 | $10.35 | 4,762,810 |
| 2020-04-21 | $11.95 | $11.95 | $9.82 | $10.14 | $10.14 | 5,062,574 |
| 2020-04-20 | $12.20 | $12.57 | $12.00 | $12.34 | $12.34 | 2,028,817 |
| 2020-04-17 | $12.50 | $12.87 | $12.37 | $12.66 | $12.66 | 361,165 |
| 2020-04-16 | $12.85 | $12.94 | $12.30 | $12.74 | $12.74 | 507,944 |
| 2020-04-15 | $13.14 | $13.21 | $12.71 | $12.85 | $12.85 | 382,238 |
| 2020-04-14 | $13.52 | $13.70 | $13.29 | $13.56 | $13.56 | 331,944 |
| 2020-04-13 | $13.40 | $13.61 | $13.35 | $13.59 | $13.59 | 244,962 |
| 2020-04-09 | $13.13 | $13.84 | $12.90 | $12.96 | $12.96 | 348,647 |
| 2020-04-08 | $12.99 | $13.30 | $12.93 | $13.06 | $13.06 | 266,280 |
| 2020-04-07 | $13.36 | $13.38 | $12.78 | $13.01 | $13.01 | 303,645 |
| 2020-04-06 | $13.07 | $13.20 | $12.84 | $13.09 | $13.09 | 196,356 |
| 2020-04-03 | $12.96 | $13.19 | $12.51 | $13.05 | $13.05 | 224,141 |
| 2020-04-02 | $12.12 | $12.68 | $11.90 | $12.18 | $12.18 | 522,151 |
| 2020-04-01 | $12.24 | $12.30 | $11.83 | $11.95 | $11.95 | 314,984 |
| 2020-03-31 | $12.60 | $12.73 | $12.18 | $12.27 | $12.27 | 370,250 |
| 2020-03-30 | $12.20 | $13.28 | $11.97 | $12.38 | $12.38 | 368,873 |
| 2020-03-27 | $12.61 | $12.61 | $12.25 | $12.47 | $12.47 | 133,522 |
| 2020-03-26 | $14.00 | $14.59 | $12.20 | $12.48 | $12.48 | 210,214 |
| 2020-03-25 | $12.75 | $14.70 | $12.25 | $14.70 | $14.70 | 204,598 |
| 2020-03-24 | $12.60 | $13.00 | $12.08 | $13.00 | $13.00 | 152,960 |
| 2020-03-23 | $12.56 | $12.56 | $11.30 | $11.61 | $11.61 | 145,813 |
| 2020-03-20 | $12.24 | $12.56 | $11.40 | $12.56 | $12.56 | 160,235 |
| 2020-03-19 | $11.99 | $12.60 | $11.78 | $12.24 | $12.24 | 305,307 |
| 2020-03-18 | $13.00 | $13.00 | $11.05 | $11.32 | $11.32 | 176,027 |
| 2020-03-17 | $13.85 | $14.00 | $13.10 | $13.21 | $13.21 | 128,353 |
| 2020-03-16 | $13.93 | $14.20 | $13.10 | $14.10 | $14.10 | 360,130 |
| 2020-03-13 | $14.35 | $14.92 | $13.98 | $14.70 | $14.70 | 299,433 |
| 2020-03-12 | $13.59 | $14.54 | $13.59 | $14.46 | $14.46 | 229,859 |
| 2020-03-11 | $14.55 | $14.67 | $14.20 | $14.34 | $14.34 | 128,723 |
| 2020-03-10 | $14.56 | $15.25 | $14.25 | $15.25 | $15.25 | 142,321 |
| 2020-03-09 | $15.35 | $15.35 | $13.45 | $13.69 | $13.69 | 311,273 |
| 2020-03-06 | $17.82 | $17.82 | $16.87 | $17.06 | $17.06 | 46,886 |
| 2020-03-05 | $18.78 | $18.82 | $18.32 | $18.43 | $18.43 | 40,133 |
| 2020-03-04 | $19.15 | $19.30 | $18.70 | $18.85 | $18.85 | 49,998 |
| 2020-03-03 | $19.01 | $19.31 | $18.56 | $18.87 | $18.87 | 53,934 |
| 2020-03-02 | $18.45 | $18.91 | $18.30 | $18.90 | $18.90 | 44,701 |
| 2020-02-28 | $18.09 | $18.15 | $17.71 | $18.15 | $18.15 | 28,194 |
| 2020-02-27 | $18.58 | $19.02 | $18.43 | $18.73 | $18.73 | 28,255 |
| 2020-02-26 | $19.60 | $19.87 | $19.19 | $19.31 | $19.31 | 9,099 |
| 2020-02-25 | $20.28 | $20.28 | $19.66 | $19.69 | $19.69 | 14,684 |
| 2020-02-24 | $20.08 | $20.39 | $20.01 | $20.33 | $20.33 | 67,994 |
| 2020-02-21 | $20.75 | $20.93 | $20.71 | $20.93 | $20.93 | 6,911 |
| 2020-02-20 | $21.22 | $21.43 | $21.13 | $21.17 | $21.17 | 10,200 |
| 2020-02-19 | $21.04 | $21.20 | $20.93 | $21.11 | $21.11 | 13,323 |
| 2020-02-18 | $20.35 | $20.80 | $20.35 | $20.78 | $20.78 | 14,856 |
| 2020-02-14 | $20.77 | $20.79 | $20.61 | $20.76 | $20.76 | 11,732 |
| 2020-02-13 | $20.56 | $20.65 | $20.47 | $20.61 | $20.61 | 15,487 |
| 2020-02-12 | $20.58 | $20.59 | $20.56 | $20.57 | $20.57 | 3,374 |
| 2020-02-11 | $20.28 | $20.28 | $20.04 | $20.13 | $20.13 | 7,868 |
| 2020-02-10 | $20.03 | $20.13 | $19.90 | $19.96 | $19.96 | 8,245 |
| 2020-02-07 | $20.17 | $20.34 | $20.10 | $20.20 | $20.20 | 30,066 |
| 2020-02-06 | $20.15 | $20.39 | $20.05 | $20.37 | $20.37 | 40,452 |
| 2020-02-05 | $20.24 | $20.43 | $20.04 | $20.24 | $20.24 | 37,187 |
| 2020-02-04 | $20.13 | $20.15 | $19.74 | $19.76 | $19.76 | 39,015 |
| 2020-02-03 | $20.16 | $20.25 | $19.80 | $19.84 | $19.84 | 43,377 |
| 2020-01-31 | $20.33 | $20.46 | $20.06 | $20.31 | $20.31 | 26,981 |
| 2020-01-30 | $20.33 | $20.59 | $20.22 | $20.59 | $20.59 | 26,348 |
| 2020-01-29 | $20.85 | $20.85 | $20.52 | $20.67 | $20.67 | 11,681 |
| 2020-01-28 | $20.62 | $20.87 | $20.60 | $20.75 | $20.75 | 6,812 |
| 2020-01-27 | $20.47 | $20.59 | $20.37 | $20.51 | $20.51 | 157,789 |
| 2020-01-24 | $21.13 | $21.13 | $20.82 | $21.00 | $21.00 | 6,131 |
| 2020-01-23 | $21.31 | $21.46 | $21.23 | $21.46 | $21.46 | 5,161 |
| 2020-01-22 | $22.02 | $22.02 | $21.84 | $21.86 | $21.86 | 3,108 |
| 2020-01-21 | $22.25 | $22.50 | $22.25 | $22.38 | $22.38 | 9,503 |
| 2020-01-17 | $22.42 | $22.47 | $22.42 | $22.44 | $22.44 | 3,680 |
| 2020-01-16 | $22.21 | $22.47 | $22.21 | $22.41 | $22.41 | 5,387 |
| 2020-01-15 | $22.36 | $22.40 | $22.09 | $22.27 | $22.27 | 61,586 |
| 2020-01-14 | $22.43 | $22.43 | $22.39 | $22.43 | $22.43 | 478 |
| 2020-01-13 | $22.44 | $22.44 | $22.29 | $22.30 | $22.30 | 6,523 |
| 2020-01-10 | $22.50 | $22.62 | $22.50 | $22.59 | $22.59 | 2,728 |
| 2020-01-09 | $22.58 | $22.70 | $22.44 | $22.70 | $22.70 | 32,164 |
| 2020-01-08 | $23.53 | $23.61 | $22.53 | $22.84 | $22.84 | 14,836 |
| 2020-01-07 | $23.63 | $23.65 | $23.45 | $23.58 | $23.58 | 38,003 |
| 2020-01-06 | $23.85 | $23.85 | $23.60 | $23.60 | $23.60 | 7,014 |
| 2020-01-03 | $23.68 | $23.83 | $23.46 | $23.58 | $23.58 | 24,264 |
| 2020-01-02 | $22.99 | $23.07 | $22.89 | $23.04 | $23.04 | 8,933 |
| 2019-12-31 | $22.88 | $23.13 | $22.88 | $22.99 | $22.99 | 3,907 |
| 2019-12-30 | $22.67 | $23.39 | $22.67 | $23.15 | $23.15 | 24,371 |
| 2019-12-27 | $23.25 | $23.28 | $23.18 | $23.23 | $23.23 | 1,347 |
| 2019-12-26 | $22.73 | $23.23 | $22.73 | $23.17 | $23.17 | 5,281 |
| 2019-12-24 | $22.95 | $23.03 | $22.95 | $23.03 | $23.03 | 2,443 |
| 2019-12-23 | $22.73 | $22.89 | $22.73 | $22.89 | $22.89 | 7,621 |
| 2019-12-20 | $22.73 | $22.86 | $22.71 | $22.76 | $22.76 | 4,066 |
| 2019-12-19 | $22.82 | $22.99 | $22.81 | $22.91 | $22.91 | 12,377 |
| 2019-12-18 | $22.55 | $22.89 | $22.55 | $22.83 | $22.83 | 4,926 |
| 2019-12-17 | $22.50 | $22.93 | $22.44 | $22.80 | $22.80 | 16,775 |
| 2019-12-16 | $22.34 | $22.69 | $22.34 | $22.65 | $22.65 | 4,239 |
| 2019-12-13 | $22.37 | $22.52 | $22.37 | $22.45 | $22.45 | 2,188 |
| 2019-12-12 | $22.44 | $22.44 | $22.34 | $22.34 | $22.34 | 798 |
| 2019-12-11 | $22.21 | $22.32 | $22.07 | $22.18 | $22.18 | 3,624 |
| 2019-12-10 | $22.35 | $22.38 | $22.28 | $22.33 | $22.33 | 1,648 |
| 2019-12-09 | $22.08 | $22.22 | $22.08 | $22.21 | $22.21 | 6,864 |
| 2019-12-06 | $21.83 | $22.43 | $21.83 | $22.15 | $22.15 | 10,711 |
| 2019-12-05 | $22.07 | $22.14 | $21.91 | $21.98 | $21.98 | 1,927 |
| 2019-12-04 | $21.82 | $22.05 | $21.82 | $21.96 | $21.96 | 14,018 |
| 2019-12-03 | $21.13 | $21.43 | $21.10 | $21.34 | $21.34 | 9,832 |
| 2019-12-02 | $21.29 | $21.41 | $21.20 | $21.20 | $21.20 | 1,901 |
| 2019-11-29 | $21.39 | $21.44 | $21.03 | $21.10 | $21.10 | 3,311 |
| 2019-11-27 | $21.92 | $22.00 | $21.70 | $21.95 | $21.95 | 23,901 |
| 2019-11-26 | $22.00 | $22.03 | $21.84 | $22.03 | $22.03 | 10,744 |
| 2019-11-25 | $21.65 | $21.90 | $21.61 | $21.85 | $21.85 | 5,831 |
| 2019-11-22 | $21.91 | $21.91 | $21.60 | $21.74 | $21.74 | 3,915 |
| 2019-11-21 | $21.65 | $21.89 | $21.65 | $21.89 | $21.89 | 2,834 |
| 2019-11-20 | $21.02 | $21.50 | $21.02 | $21.46 | $21.46 | 8,616 |
| 2019-11-19 | $21.12 | $21.12 | $20.86 | $20.93 | $20.93 | 8,646 |
| 2019-11-18 | $21.50 | $21.54 | $21.37 | $21.37 | $21.37 | 2,915 |
| 2019-11-15 | $21.51 | $21.80 | $21.51 | $21.71 | $21.71 | 2,323 |
| 2019-11-14 | $21.69 | $21.70 | $21.45 | $21.45 | $21.45 | 1,114 |
| 2019-11-13 | $21.54 | $21.62 | $21.47 | $21.59 | $21.59 | 51,750 |
| 2019-11-12 | $21.55 | $21.62 | $21.45 | $21.45 | $21.45 | 5,057 |
| 2019-11-11 | $21.52 | $21.56 | $21.44 | $21.47 | $21.47 | 14,374 |
| 2019-11-08 | $21.01 | $21.55 | $21.01 | $21.55 | $21.55 | 1,265 |
| 2019-11-07 | $21.41 | $21.55 | $21.36 | $21.38 | $21.38 | 2,629 |
| 2019-11-06 | $21.62 | $21.65 | $21.11 | $21.20 | $21.20 | 6,558 |
| 2019-11-05 | $21.50 | $21.51 | $21.47 | $21.51 | $21.51 | 2,516 |
| 2019-11-04 | $20.86 | $21.54 | $20.86 | $21.35 | $21.35 | 9,406 |
| 2019-11-01 | $20.43 | $21.13 | $20.43 | $20.99 | $20.99 | 6,722 |
| 2019-10-31 | $20.51 | $20.63 | $20.40 | $20.52 | $20.52 | 6,132 |
| 2019-10-30 | $20.92 | $20.92 | $20.67 | $20.69 | $20.69 | 3,265 |
| 2019-10-29 | $20.84 | $21.22 | $20.84 | $21.11 | $21.11 | 1,934 |
| 2019-10-28 | $21.48 | $21.48 | $21.04 | $21.16 | $21.16 | 6,786 |
| 2019-10-25 | $21.11 | $21.30 | $20.96 | $21.30 | $21.30 | 4,887 |
| 2019-10-24 | $21.15 | $21.24 | $21.08 | $21.18 | $21.18 | 12,608 |
| 2019-10-23 | $20.57 | $21.08 | $20.57 | $21.07 | $21.07 | 18,038 |
| 2019-10-22 | $20.56 | $20.70 | $20.48 | $20.52 | $20.52 | 2,964 |
| 2019-10-21 | $20.11 | $20.36 | $20.10 | $20.36 | $20.36 | 1,723 |
| 2019-10-18 | $20.48 | $20.50 | $20.25 | $20.30 | $20.30 | 1,182 |
| 2019-10-17 | $20.11 | $20.50 | $20.11 | $20.49 | $20.49 | 2,171 |
| 2019-10-16 | $20.22 | $20.34 | $20.22 | $20.27 | $20.27 | 1,317 |
| 2019-10-15 | $20.27 | $20.38 | $20.14 | $20.15 | $20.15 | 5,533 |
| 2019-10-14 | $20.24 | $20.40 | $20.23 | $20.37 | $20.37 | 5,101 |
| 2019-10-11 | $20.39 | $20.79 | $20.39 | $20.73 | $20.73 | 12,598 |
| 2019-10-10 | $20.14 | $20.29 | $19.98 | $20.28 | $20.28 | 1,189 |
| 2019-10-09 | $20.00 | $20.05 | $19.91 | $19.91 | $19.91 | 585 |
| 2019-10-08 | $19.67 | $19.84 | $19.65 | $19.81 | $19.81 | 5,380 |
| 2019-10-07 | $20.02 | $20.21 | $19.87 | $19.98 | $19.98 | 6,745 |
| 2019-10-04 | $19.90 | $20.03 | $19.63 | $19.87 | $19.87 | 6,427 |
| 2019-10-03 | $19.53 | $19.73 | $19.23 | $19.66 | $19.66 | 7,686 |
| 2019-10-02 | $19.98 | $19.98 | $19.56 | $19.75 | $19.75 | 10,769 |
| 2019-10-01 | $20.18 | $20.18 | $19.90 | $20.07 | $20.07 | 6,837 |
| 2019-09-30 | $20.48 | $20.59 | $20.15 | $20.18 | $20.18 | 2,858 |
| 2019-09-27 | $20.60 | $20.84 | $20.60 | $20.72 | $20.72 | 8,551 |
| 2019-09-26 | $20.70 | $20.91 | $20.70 | $20.91 | $20.91 | 795 |
| 2019-09-25 | $20.73 | $20.94 | $20.65 | $20.94 | $20.94 | 16,857 |
| 2019-09-24 | $21.48 | $21.48 | $21.04 | $21.04 | $21.04 | 3,417 |
| 2019-09-23 | $21.43 | $21.60 | $21.34 | $21.55 | $21.55 | 4,542 |
| 2019-09-20 | $21.61 | $21.67 | $21.50 | $21.56 | $21.56 | 14,124 |
| 2019-09-19 | $21.43 | $21.55 | $21.41 | $21.47 | $21.47 | 3,488 |
| 2019-09-18 | $21.33 | $21.53 | $21.16 | $21.27 | $21.27 | 22,496 |
| 2019-09-17 | $22.22 | $22.22 | $21.35 | $21.43 | $21.43 | 27,679 |
| 2019-09-16 | $21.85 | $22.50 | $21.78 | $22.19 | $22.19 | 191,981 |
| 2019-09-13 | $20.56 | $20.57 | $20.45 | $20.49 | $20.49 | 4,386 |
| 2019-09-12 | $20.32 | $20.62 | $20.28 | $20.58 | $20.58 | 5,858 |
| 2019-09-11 | $21.40 | $21.48 | $20.72 | $20.94 | $20.94 | 7,217 |
| 2019-09-10 | $21.53 | $21.70 | $21.23 | $21.28 | $21.28 | 9,267 |
| 2019-09-09 | $21.27 | $21.50 | $21.27 | $21.42 | $21.42 | 12,752 |
| 2019-09-06 | $20.48 | $21.06 | $20.44 | $20.99 | $20.99 | 5,203 |
| 2019-09-05 | $21.05 | $21.29 | $20.65 | $21.08 | $21.08 | 7,189 |
| 2019-09-04 | $20.53 | $20.95 | $20.53 | $20.86 | $20.86 | 4,181 |
| 2019-09-03 | $19.81 | $20.13 | $19.74 | $20.13 | $20.13 | 2,625 |
| 2019-08-30 | $20.78 | $20.78 | $20.19 | $20.35 | $20.35 | 7,812 |
| 2019-08-29 | $20.69 | $20.90 | $20.69 | $20.85 | $20.85 | 11,046 |
| 2019-08-28 | $20.80 | $20.92 | $20.65 | $20.71 | $20.71 | 26,636 |
| 2019-08-27 | $20.20 | $20.43 | $20.10 | $20.43 | $20.43 | 1,191 |
| 2019-08-26 | $20.40 | $20.46 | $19.99 | $20.05 | $20.05 | 8,361 |
| 2019-08-23 | $20.09 | $20.18 | $19.87 | $20.10 | $20.10 | 3,656 |
| 2019-08-22 | $20.77 | $20.81 | $20.44 | $20.54 | $20.54 | 3,772 |
| 2019-08-21 | $21.05 | $21.05 | $20.71 | $20.71 | $20.71 | 805 |
| 2019-08-20 | $20.64 | $20.70 | $20.64 | $20.70 | $20.70 | 1,707 |
| 2019-08-19 | $20.62 | $20.70 | $20.48 | $20.66 | $20.66 | 16,831 |
| 2019-08-16 | $20.27 | $20.36 | $20.22 | $20.27 | $20.27 | 5,513 |
| 2019-08-15 | $20.26 | $20.35 | $20.10 | $20.17 | $20.17 | 5,548 |
| 2019-08-14 | $20.51 | $20.59 | $20.00 | $20.50 | $20.50 | 16,312 |
| 2019-08-13 | $20.30 | $21.35 | $20.30 | $21.35 | $21.35 | 17,546 |
| 2019-08-12 | $20.33 | $20.33 | $20.21 | $20.28 | $20.28 | 3,852 |
| 2019-08-09 | $20.10 | $20.43 | $20.10 | $20.21 | $20.21 | 5,263 |
| 2019-08-08 | $19.53 | $19.76 | $19.47 | $19.75 | $19.75 | 10,498 |
| 2019-08-07 | $19.60 | $19.79 | $19.16 | $19.62 | $19.62 | 84,827 |
| 2019-08-06 | $20.65 | $20.66 | $20.13 | $20.19 | $20.19 | 7,870 |
| 2019-08-05 | $20.57 | $20.75 | $20.53 | $20.59 | $20.59 | 6,141 |
| 2019-08-02 | $20.98 | $21.04 | $20.82 | $20.82 | $20.82 | 12,442 |
| 2019-08-01 | $21.50 | $21.50 | $20.32 | $20.57 | $20.57 | 61,146 |
| 2019-07-31 | $22.00 | $22.04 | $21.77 | $21.77 | $21.77 | 1,792 |
| 2019-07-30 | $21.53 | $21.90 | $21.51 | $21.90 | $21.90 | 7,911 |
| 2019-07-29 | $21.46 | $21.51 | $21.16 | $21.51 | $21.51 | 4,366 |
| 2019-07-26 | $21.23 | $21.32 | $21.14 | $21.29 | $21.29 | 8,257 |
| 2019-07-25 | $21.34 | $21.34 | $21.15 | $21.15 | $21.15 | 5,185 |
| 2019-07-24 | $21.45 | $21.68 | $21.00 | $21.07 | $21.07 | 4,097 |
| 2019-07-23 | $21.23 | $21.52 | $21.16 | $21.52 | $21.52 | 3,065 |
| 2019-07-22 | $21.22 | $21.28 | $21.13 | $21.28 | $21.28 | 8,632 |
| 2019-07-19 | $20.96 | $21.28 | $20.96 | $21.28 | $21.28 | 3,617 |
| 2019-07-18 | $21.34 | $21.40 | $20.71 | $20.96 | $20.96 | 31,231 |
| 2019-07-17 | $21.76 | $21.77 | $21.33 | $21.33 | $21.33 | 9,107 |
| 2019-07-16 | $22.37 | $22.37 | $21.40 | $21.75 | $21.75 | 3,211 |
| 2019-07-15 | $22.67 | $22.67 | $22.20 | $22.20 | $22.20 | 14,900 |
| 2019-07-12 | $22.53 | $22.61 | $22.51 | $22.51 | $22.51 | 4,698 |
| 2019-07-11 | $22.58 | $22.68 | $22.44 | $22.56 | $22.56 | 24,960 |
| 2019-07-10 | $22.25 | $22.63 | $22.15 | $22.50 | $22.50 | 13,192 |
| 2019-07-09 | $21.71 | $21.79 | $21.71 | $21.79 | $21.79 | 4,480 |
| 2019-07-08 | $21.67 | $21.90 | $21.55 | $21.56 | $21.56 | 7,673 |
| 2019-07-05 | $21.45 | $21.70 | $21.45 | $21.63 | $21.63 | 12,587 |
| 2019-07-03 | $21.38 | $21.39 | $21.19 | $21.36 | $21.36 | 5,406 |
| 2019-07-02 | $21.98 | $21.98 | $21.04 | $21.20 | $21.20 | 72,486 |
| 2019-07-01 | $22.30 | $22.32 | $21.94 | $22.09 | $22.09 | 7,948 |
| 2019-06-28 | $22.15 | $22.15 | $21.63 | $21.65 | $21.65 | 5,644 |
| 2019-06-27 | $22.08 | $22.15 | $22.04 | $22.05 | $22.05 | 5,789 |
| 2019-06-26 | $21.75 | $22.25 | $21.75 | $22.08 | $22.08 | 12,576 |
| 2019-06-25 | $21.73 | $21.78 | $21.58 | $21.60 | $21.60 | 6,307 |
| 2019-06-24 | $21.48 | $21.60 | $21.29 | $21.60 | $21.60 | 3,958 |
| 2019-06-21 | $21.41 | $21.53 | $21.41 | $21.50 | $21.50 | 13,789 |
| 2019-06-20 | $21.10 | $21.38 | $20.99 | $21.38 | $21.38 | 14,989 |
| 2019-06-19 | $20.23 | $20.52 | $20.23 | $20.52 | $20.52 | 5,598 |
| 2019-06-18 | $20.06 | $20.51 | $20.00 | $20.42 | $20.42 | 8,026 |
| 2019-06-17 | $19.86 | $20.00 | $19.74 | $19.74 | $19.74 | 3,794 |
| 2019-06-14 | $20.01 | $20.14 | $19.90 | $20.01 | $20.01 | 10,777 |
| 2019-06-13 | $19.98 | $20.13 | $19.82 | $19.87 | $19.87 | 9,366 |
| 2019-06-12 | $19.93 | $20.30 | $19.49 | $19.50 | $19.50 | 13,157 |
| 2019-06-11 | $20.40 | $20.43 | $20.22 | $20.25 | $20.25 | 7,423 |
| 2019-06-10 | $20.39 | $20.47 | $20.22 | $20.23 | $20.23 | 6,163 |
| 2019-06-07 | $20.20 | $20.42 | $20.13 | $20.38 | $20.38 | 8,344 |
| 2019-06-06 | $19.49 | $20.05 | $19.45 | $20.05 | $20.05 | 9,182 |
| 2019-06-05 | $19.95 | $19.95 | $19.18 | $19.51 | $19.51 | 18,378 |
| 2019-06-04 | $19.90 | $20.21 | $19.90 | $20.21 | $20.21 | 10,600 |
| 2019-06-03 | $20.47 | $20.47 | $19.86 | $19.92 | $19.92 | 14,541 |
| 2019-05-31 | $20.74 | $20.87 | $20.04 | $20.08 | $20.08 | 8,723 |
| 2019-05-30 | $22.11 | $22.11 | $21.19 | $21.29 | $21.29 | 5,621 |
| 2019-05-29 | $21.89 | $22.11 | $21.61 | $22.11 | $22.11 | 24,656 |
| 2019-05-28 | $21.83 | $22.36 | $21.83 | $22.16 | $22.16 | 3,362 |
| 2019-05-24 | $21.98 | $22.06 | $21.59 | $22.06 | $22.06 | 7,738 |
| 2019-05-23 | $22.23 | $22.23 | $21.60 | $21.70 | $21.70 | 11,961 |
| 2019-05-22 | $23.30 | $23.32 | $22.85 | $22.88 | $22.88 | 6,020 |
| 2019-05-21 | $23.49 | $23.59 | $23.41 | $23.50 | $23.50 | 21,555 |
| 2019-05-20 | $23.50 | $23.68 | $23.40 | $23.53 | $23.53 | 27,723 |
| 2019-05-17 | $23.62 | $23.62 | $23.40 | $23.42 | $23.42 | 3,559 |
| 2019-05-16 | $23.51 | $23.72 | $23.51 | $23.55 | $23.55 | 8,825 |
| 2019-05-15 | $23.02 | $23.39 | $23.02 | $23.37 | $23.37 | 14,768 |
| 2019-05-14 | $23.07 | $23.22 | $23.05 | $23.11 | $23.11 | 5,046 |
| 2019-05-13 | $23.56 | $23.60 | $22.74 | $22.77 | $22.77 | 10,646 |
| 2019-05-10 | $22.84 | $23.11 | $22.84 | $22.98 | $22.98 | 8,676 |
| 2019-05-09 | $22.98 | $23.03 | $22.84 | $22.92 | $22.92 | 2,875 |
| 2019-05-08 | $22.99 | $23.15 | $22.99 | $23.06 | $23.06 | 7,473 |
| 2019-05-07 | $22.82 | $22.90 | $22.69 | $22.77 | $22.77 | 8,318 |
| 2019-05-06 | $22.93 | $23.34 | $22.93 | $23.34 | $23.34 | 3,338 |
| 2019-05-03 | $23.19 | $23.22 | $23.03 | $23.03 | $23.03 | 5,834 |
| 2019-05-02 | $23.12 | $23.13 | $22.73 | $22.93 | $22.93 | 63,726 |
| 2019-05-01 | $23.63 | $23.66 | $23.47 | $23.64 | $23.64 | 8,318 |
| 2019-04-30 | $23.81 | $23.81 | $23.51 | $23.66 | $23.66 | 20,642 |
| 2019-04-29 | $23.52 | $23.62 | $23.30 | $23.61 | $23.61 | 12,379 |
| 2019-04-26 | $23.88 | $23.88 | $23.24 | $23.36 | $23.36 | 10,901 |
| 2019-04-25 | $24.28 | $24.32 | $24.06 | $24.08 | $24.08 | 8,284 |
| 2019-04-24 | $24.40 | $24.42 | $24.24 | $24.25 | $24.25 | 19,299 |
| 2019-04-23 | $24.21 | $24.38 | $24.21 | $24.38 | $24.38 | 10,904 |
| 2019-04-22 | $24.19 | $24.28 | $24.12 | $24.12 | $24.12 | 46,593 |
| 2019-04-18 | $23.76 | $23.76 | $23.70 | $23.75 | $23.75 | 5,666 |
| 2019-04-17 | $23.84 | $23.85 | $23.73 | $23.76 | $23.76 | 25,908 |
| 2019-04-16 | $23.68 | $23.87 | $23.59 | $23.87 | $23.87 | 8,963 |
| 2019-04-15 | $23.59 | $23.69 | $23.59 | $23.69 | $23.69 | 3,489 |
| 2019-04-12 | $23.75 | $23.80 | $23.73 | $23.75 | $23.75 | 14,715 |
| 2019-04-11 | $23.68 | $23.72 | $23.55 | $23.69 | $23.69 | 37,715 |
| 2019-04-10 | $23.68 | $23.87 | $23.68 | $23.86 | $23.86 | 63,137 |
| 2019-04-09 | $23.61 | $23.61 | $23.51 | $23.59 | $23.59 | 12,227 |
| 2019-04-08 | $23.49 | $23.67 | $23.49 | $23.67 | $23.67 | 17,804 |
| 2019-04-05 | $23.06 | $23.41 | $23.06 | $23.41 | $23.41 | 14,589 |
| 2019-04-04 | $23.17 | $23.23 | $23.10 | $23.12 | $23.12 | 13,035 |
| 2019-04-03 | $23.17 | $23.24 | $23.04 | $23.19 | $23.19 | 10,310 |
| 2019-04-02 | $22.80 | $23.22 | $22.80 | $23.19 | $23.19 | 13,882 |
| 2019-04-01 | $22.38 | $22.95 | $22.38 | $22.95 | $22.95 | 3,320 |
| 2019-03-29 | $22.60 | $22.60 | $22.42 | $22.51 | $22.51 | 6,397 |
| 2019-03-28 | $22.05 | $22.29 | $22.05 | $22.29 | $22.29 | 3,476 |
| 2019-03-27 | $22.50 | $22.50 | $22.22 | $22.30 | $22.30 | 16,791 |
| 2019-03-26 | $22.57 | $22.57 | $22.43 | $22.45 | $22.45 | 7,190 |
| 2019-03-25 | $21.98 | $22.30 | $21.98 | $22.25 | $22.25 | 1,531 |
| 2019-03-22 | $22.34 | $22.34 | $22.06 | $22.23 | $22.23 | 11,742 |
| 2019-03-21 | $22.62 | $22.65 | $22.52 | $22.52 | $22.52 | 3,136 |
| 2019-03-20 | $22.36 | $22.69 | $22.34 | $22.60 | $22.60 | 13,688 |
| 2019-03-19 | $22.50 | $22.50 | $22.33 | $22.33 | $22.33 | 9,321 |
| 2019-03-18 | $22.21 | $22.45 | $22.21 | $22.37 | $22.37 | 14,916 |
| 2019-03-15 | $22.10 | $22.23 | $22.01 | $22.23 | $22.23 | 2,124 |
| 2019-03-14 | $22.30 | $22.37 | $22.23 | $22.23 | $22.23 | 7,621 |
| 2019-03-13 | $22.04 | $22.25 | $22.04 | $22.22 | $22.22 | 5,503 |
| 2019-03-12 | $21.94 | $22.02 | $21.83 | $21.83 | $21.83 | 6,207 |
| 2019-03-11 | $21.74 | $21.85 | $21.69 | $21.81 | $21.81 | 4,215 |
| 2019-03-08 | $21.19 | $21.58 | $21.16 | $21.57 | $21.57 | 7,145 |
| 2019-03-07 | $21.85 | $21.85 | $21.75 | $21.75 | $21.75 | 1,425 |
| 2019-03-06 | $21.58 | $21.70 | $21.58 | $21.70 | $21.70 | 1,378 |
| 2019-03-05 | $21.85 | $21.85 | $21.80 | $21.80 | $21.80 | 1,017 |
| 2019-03-04 | $21.82 | $21.89 | $21.72 | $21.74 | $21.74 | 7,701 |
| 2019-03-01 | $22.03 | $22.04 | $21.46 | $21.48 | $21.48 | 78,803 |
| 2019-02-28 | $21.92 | $22.00 | $21.83 | $21.95 | $21.95 | 6,610 |
| 2019-02-27 | $21.81 | $22.02 | $21.79 | $21.92 | $21.92 | 6,315 |
| 2019-02-26 | $21.46 | $21.56 | $21.43 | $21.54 | $21.54 | 4,965 |
| 2019-02-25 | $21.64 | $21.69 | $21.32 | $21.37 | $21.37 | 6,554 |
| 2019-02-22 | $22.09 | $22.20 | $21.99 | $21.99 | $21.99 | 16,005 |
| 2019-02-21 | $21.99 | $21.99 | $21.89 | $21.92 | $21.92 | 46,998 |
| 2019-02-20 | $21.78 | $22.12 | $21.78 | $21.99 | $21.99 | 13,522 |
| 2019-02-19 | $21.69 | $21.80 | $21.67 | $21.77 | $21.77 | 3,061 |
| 2019-02-15 | $21.43 | $21.73 | $21.43 | $21.69 | $21.69 | 9,092 |
| 2019-02-14 | $20.98 | $21.21 | $20.88 | $21.21 | $21.21 | 9,477 |
| 2019-02-13 | $21.01 | $21.08 | $21.01 | $21.07 | $21.07 | 6,385 |
| 2019-02-12 | $20.94 | $20.94 | $20.69 | $20.73 | $20.73 | 12,659 |
| 2019-02-11 | $20.15 | $20.50 | $20.15 | $20.42 | $20.42 | 1,962 |
| 2019-02-08 | $20.56 | $20.58 | $20.37 | $20.46 | $20.46 | 5,135 |
| 2019-02-07 | $20.48 | $20.53 | $20.29 | $20.53 | $20.53 | 12,776 |
| 2019-02-06 | $20.69 | $21.05 | $20.69 | $20.97 | $20.97 | 6,458 |
| 2019-02-05 | $20.79 | $21.07 | $20.79 | $20.82 | $20.82 | 6,243 |
| 2019-02-04 | $20.83 | $21.11 | $20.83 | $21.11 | $21.11 | 3,947 |
| 2019-02-01 | $20.75 | $21.21 | $20.75 | $21.18 | $21.18 | 6,190 |
| 2019-01-31 | $20.90 | $21.05 | $20.58 | $20.64 | $20.64 | 7,986 |
| 2019-01-30 | $20.71 | $20.91 | $20.63 | $20.72 | $20.72 | 23,544 |
| 2019-01-29 | $20.46 | $20.61 | $20.42 | $20.49 | $20.49 | 4,430 |
| 2019-01-28 | $20.14 | $20.14 | $19.90 | $20.11 | $20.11 | 17,277 |
| 2019-01-25 | $20.50 | $20.62 | $20.45 | $20.61 | $20.61 | 42,626 |
| 2019-01-24 | $20.30 | $20.47 | $20.22 | $20.44 | $20.44 | 7,641 |
| 2019-01-23 | $20.53 | $20.53 | $20.09 | $20.31 | $20.31 | 8,113 |
| 2019-01-22 | $20.33 | $20.45 | $20.14 | $20.45 | $20.45 | 6,878 |
| 2019-01-18 | $20.36 | $20.78 | $20.30 | $20.64 | $20.64 | 25,427 |
| 2019-01-17 | $20.04 | $20.26 | $20.04 | $20.26 | $20.26 | 1,596 |
| 2019-01-16 | $20.11 | $20.39 | $20.00 | $20.37 | $20.37 | 28,022 |
| 2019-01-15 | $20.04 | $20.22 | $20.04 | $20.21 | $20.21 | 4,595 |
| 2019-01-14 | $19.98 | $20.08 | $19.58 | $19.68 | $19.68 | 8,482 |
| 2019-01-11 | $20.24 | $20.33 | $20.04 | $20.11 | $20.11 | 9,060 |
| 2019-01-10 | $20.20 | $20.52 | $20.16 | $20.42 | $20.42 | 5,418 |
| 2019-01-09 | $19.99 | $20.46 | $19.83 | $20.38 | $20.38 | 31,190 |
| 2019-01-08 | $19.31 | $19.54 | $19.26 | $19.47 | $19.47 | 11,901 |
| 2019-01-07 | $19.15 | $19.44 | $18.98 | $19.08 | $19.08 | 14,457 |
| 2019-01-04 | $18.92 | $19.27 | $18.74 | $18.93 | $18.93 | 9,912 |
| 2019-01-03 | $18.59 | $18.59 | $18.03 | $18.53 | $18.53 | 6,946 |
| 2019-01-02 | $17.57 | $18.64 | $17.57 | $18.35 | $18.35 | 18,650 |
| 2018-12-31 | $17.79 | $18.05 | $17.58 | $17.96 | $17.96 | 27,476 |
| 2018-12-28 | $17.63 | $17.82 | $17.47 | $17.63 | $17.63 | 14,721 |
| 2018-12-27 | $17.80 | $17.85 | $17.40 | $17.83 | $17.83 | 34,131 |
| 2018-12-26 | $17.11 | $18.36 | $17.05 | $18.36 | $18.36 | 44,847 |
| 2018-12-24 | $17.47 | $17.66 | $17.20 | $17.20 | $17.20 | 16,732 |
| 2018-12-21 | $17.76 | $17.99 | $17.69 | $17.69 | $17.69 | 12,515 |
| 2018-12-20 | $18.20 | $18.26 | $17.93 | $18.00 | $18.00 | 19,743 |
| 2018-12-19 | $18.48 | $18.76 | $18.43 | $18.52 | $18.52 | 12,430 |
| 2018-12-18 | $19.18 | $19.18 | $18.07 | $18.20 | $18.20 | 15,568 |
| 2018-12-17 | $19.94 | $19.94 | $19.24 | $19.31 | $19.31 | 13,305 |
| 2018-12-14 | $20.14 | $20.14 | $19.82 | $19.85 | $19.85 | 34,772 |
| 2018-12-13 | $19.67 | $20.49 | $19.67 | $20.44 | $20.44 | 2,933 |
| 2018-12-12 | $20.10 | $20.25 | $19.77 | $19.77 | $19.77 | 7,740 |
| 2018-12-11 | $20.06 | $20.09 | $19.83 | $19.87 | $19.87 | 7,177 |
| 2018-12-10 | $19.87 | $20.08 | $19.53 | $19.62 | $19.62 | 15,375 |
| 2018-12-07 | $20.77 | $20.91 | $20.25 | $20.31 | $20.31 | 7,258 |
| 2018-12-06 | $19.80 | $19.99 | $19.53 | $19.99 | $19.99 | 27,938 |
| 2018-12-04 | $20.51 | $20.60 | $20.35 | $20.35 | $20.35 | 50,592 |
| 2018-12-03 | $20.27 | $20.41 | $20.00 | $20.41 | $20.41 | 22,550 |
| 2018-11-30 | $19.19 | $19.72 | $19.17 | $19.42 | $19.42 | 33,203 |
| 2018-11-29 | $19.61 | $19.94 | $19.58 | $19.68 | $19.68 | 10,044 |
| 2018-11-28 | $19.70 | $19.95 | $19.35 | $19.38 | $19.38 | 5,860 |
| 2018-11-27 | $19.79 | $19.96 | $19.45 | $19.85 | $19.85 | 15,407 |
| 2018-11-26 | $19.76 | $19.99 | $19.76 | $19.80 | $19.80 | 17,343 |
| 2018-11-23 | $19.69 | $19.73 | $19.46 | $19.65 | $19.65 | 42,174 |
| 2018-11-21 | $20.74 | $21.23 | $20.66 | $20.84 | $20.84 | 51,236 |
| 2018-11-20 | $21.34 | $21.41 | $20.26 | $20.35 | $20.35 | 40,028 |
| 2018-11-19 | $21.61 | $21.85 | $21.29 | $21.83 | $21.83 | 18,963 |
| 2018-11-16 | $21.76 | $22.26 | $21.73 | $21.81 | $21.81 | 27,646 |
| 2018-11-15 | $21.83 | $22.04 | $21.70 | $21.75 | $21.75 | 70,296 |
| 2018-11-14 | $21.82 | $22.00 | $21.68 | $21.73 | $21.73 | 16,988 |
| 2018-11-13 | $22.54 | $22.57 | $21.16 | $21.31 | $21.31 | 41,029 |
| 2018-11-12 | $23.35 | $23.42 | $22.62 | $22.68 | $22.68 | 11,688 |
| 2018-11-09 | $23.00 | $23.17 | $22.64 | $23.05 | $23.05 | 11,053 |
| 2018-11-08 | $23.63 | $23.71 | $23.38 | $23.38 | $23.38 | 6,993 |
| 2018-11-07 | $23.98 | $24.01 | $23.60 | $23.71 | $23.71 | 29,793 |
| 2018-11-06 | $24.03 | $24.12 | $23.50 | $23.79 | $23.79 | 12,988 |
| 2018-11-05 | $24.27 | $24.32 | $23.92 | $23.92 | $23.92 | 9,421 |
| 2018-11-02 | $24.05 | $24.10 | $23.87 | $23.96 | $23.96 | 7,074 |
| 2018-11-01 | $24.91 | $24.91 | $24.13 | $24.18 | $24.18 | 128,870 |
| 2018-10-31 | $25.09 | $25.29 | $24.80 | $24.80 | $24.80 | 16,017 |
| 2018-10-30 | $24.96 | $25.30 | $24.94 | $25.14 | $25.14 | 11,331 |
| 2018-10-29 | $25.48 | $25.56 | $25.25 | $25.31 | $25.31 | 46,545 |
| 2018-10-26 | $25.24 | $25.62 | $25.24 | $25.59 | $25.59 | 2,942 |
| 2018-10-25 | $25.35 | $25.55 | $25.35 | $25.42 | $25.42 | 8,168 |
| 2018-10-24 | $25.47 | $25.51 | $25.17 | $25.17 | $25.17 | 3,292 |
| 2018-10-23 | $25.81 | $25.81 | $25.14 | $25.20 | $25.20 | 22,280 |
| 2018-10-22 | $26.17 | $26.36 | $26.00 | $26.36 | $26.36 | 30,645 |
| 2018-10-19 | $26.20 | $26.36 | $26.09 | $26.25 | $26.25 | 37,577 |
| 2018-10-18 | $25.92 | $26.22 | $25.86 | $25.92 | $25.92 | 11,683 |
| 2018-10-17 | $26.77 | $26.77 | $26.19 | $26.38 | $26.38 | 52,092 |
| 2018-10-16 | $26.73 | $27.00 | $26.73 | $26.89 | $26.89 | 16,145 |
| 2018-10-15 | $26.77 | $26.80 | $26.50 | $26.75 | $26.75 | 23,111 |
| 2018-10-12 | $26.74 | $26.78 | $26.49 | $26.72 | $26.72 | 11,369 |
| 2018-10-11 | $26.92 | $26.92 | $26.42 | $26.47 | $26.47 | 58,512 |
| 2018-10-10 | $27.85 | $27.85 | $27.18 | $27.23 | $27.23 | 10,456 |
| 2018-10-09 | $27.89 | $28.03 | $27.68 | $27.93 | $27.93 | 35,056 |
| 2018-10-08 | $27.50 | $27.70 | $27.50 | $27.69 | $27.69 | 14,882 |
| 2018-10-05 | $27.72 | $27.99 | $27.65 | $27.73 | $27.73 | 13,589 |
| 2018-10-04 | $28.24 | $28.25 | $27.54 | $27.80 | $27.80 | 30,682 |
| 2018-10-03 | $27.88 | $28.54 | $27.33 | $28.28 | $28.28 | 44,795 |
| 2018-10-02 | $28.00 | $28.01 | $27.88 | $27.91 | $27.91 | 8,568 |
| 2018-10-01 | $27.20 | $28.08 | $27.16 | $28.01 | $28.01 | 36,714 |
| 2018-09-28 | $26.80 | $27.32 | $26.80 | $27.21 | $27.21 | 27,339 |
| 2018-09-27 | $26.71 | $26.79 | $26.67 | $26.78 | $26.78 | 16,329 |
| 2018-09-26 | $26.66 | $26.67 | $26.52 | $26.52 | $26.52 | 8,121 |
| 2018-09-25 | $26.77 | $26.80 | $26.68 | $26.74 | $26.74 | 16,019 |
| 2018-09-24 | $26.44 | $26.66 | $26.44 | $26.64 | $26.64 | 53,822 |
| 2018-09-21 | $26.18 | $26.38 | $25.83 | $26.01 | $26.01 | 33,775 |
| 2018-09-20 | $26.19 | $26.22 | $25.91 | $25.91 | $25.91 | 7,531 |
| 2018-09-19 | $25.77 | $26.10 | $25.77 | $26.10 | $26.10 | 9,996 |
| 2018-09-18 | $25.79 | $25.89 | $25.68 | $25.79 | $25.79 | 36,479 |
| 2018-09-17 | $25.67 | $25.72 | $25.42 | $25.43 | $25.43 | 8,164 |
| 2018-09-14 | $25.51 | $25.52 | $25.49 | $25.49 | $25.49 | 2,254 |
| 2018-09-13 | $25.68 | $25.68 | $25.34 | $25.45 | $25.45 | 10,431 |
| 2018-09-12 | $25.78 | $26.01 | $25.78 | $25.90 | $25.90 | 25,586 |
| 2018-09-11 | $25.15 | $25.63 | $25.15 | $25.59 | $25.59 | 5,410 |
| 2018-09-10 | $25.17 | $25.23 | $24.92 | $25.00 | $25.00 | 22,146 |
| 2018-09-07 | $24.73 | $24.91 | $24.67 | $24.91 | $24.91 | 5,950 |
| 2018-09-06 | $25.23 | $25.29 | $24.70 | $24.96 | $24.96 | 13,490 |
| 2018-09-05 | $25.36 | $25.40 | $25.20 | $25.26 | $25.26 | 9,826 |
| 2018-09-04 | $25.82 | $25.82 | $25.34 | $25.38 | $25.38 | 14,467 |
| 2018-08-31 | $25.59 | $25.63 | $25.51 | $25.51 | $25.51 | 11,082 |
| 2018-08-30 | $25.53 | $25.70 | $25.50 | $25.57 | $25.57 | 19,630 |
| 2018-08-29 | $25.28 | $25.48 | $24.93 | $25.47 | $25.47 | 43,291 |
| 2018-08-28 | $25.24 | $25.24 | $25.01 | $25.11 | $25.11 | 7,496 |
| 2018-08-27 | $25.18 | $25.20 | $25.14 | $25.16 | $25.16 | 20,231 |
| 2018-08-24 | $25.22 | $25.31 | $24.99 | $25.05 | $25.05 | 78,409 |
| 2018-08-23 | $24.71 | $24.86 | $24.65 | $24.84 | $24.84 | 12,967 |
| 2018-08-22 | $24.54 | $24.85 | $24.53 | $24.83 | $24.83 | 9,184 |
| 2018-08-21 | $24.20 | $24.23 | $24.11 | $24.11 | $24.11 | 6,693 |
| 2018-08-20 | $23.84 | $23.98 | $23.84 | $23.98 | $23.98 | 1,803 |
| 2018-08-17 | $24.10 | $24.12 | $23.80 | $23.88 | $23.88 | 86,780 |
| 2018-08-16 | $23.73 | $23.82 | $23.73 | $23.82 | $23.82 | 7,776 |
| 2018-08-15 | $24.04 | $24.04 | $23.56 | $23.62 | $23.62 | 22,871 |
| 2018-08-14 | $24.69 | $24.69 | $24.25 | $24.32 | $24.32 | 22,934 |
| 2018-08-13 | $24.30 | $24.33 | $23.90 | $24.33 | $24.33 | 32,334 |
| 2018-08-10 | $24.28 | $24.52 | $24.28 | $24.45 | $24.45 | 17,213 |
| 2018-08-09 | $24.33 | $24.33 | $24.14 | $24.16 | $24.16 | 10,840 |
| 2018-08-08 | $24.68 | $24.68 | $24.03 | $24.14 | $24.14 | 35,094 |
| 2018-08-07 | $24.93 | $25.01 | $24.84 | $24.91 | $24.91 | 15,293 |
| 2018-08-06 | $24.83 | $24.95 | $24.65 | $24.67 | $24.67 | 24,263 |
| 2018-08-03 | $24.59 | $24.59 | $24.27 | $24.57 | $24.57 | 31,384 |
| 2018-08-02 | $24.15 | $24.67 | $24.11 | $24.61 | $24.61 | 86,847 |
| 2018-08-01 | $24.32 | $24.51 | $24.18 | $24.24 | $24.24 | 10,384 |
| 2018-07-31 | $24.78 | $24.79 | $24.64 | $24.64 | $24.64 | 10,001 |
| 2018-07-30 | $24.90 | $25.16 | $24.90 | $25.01 | $25.01 | 16,680 |
| 2018-07-27 | $24.93 | $24.99 | $24.60 | $24.73 | $24.73 | 57,752 |
| 2018-07-26 | $24.79 | $24.99 | $24.74 | $24.93 | $24.93 | 22,851 |
| 2018-07-25 | $24.67 | $24.81 | $24.55 | $24.81 | $24.81 | 39,976 |
| 2018-07-24 | $24.38 | $24.64 | $24.38 | $24.49 | $24.49 | 3,826 |
| 2018-07-23 | $24.39 | $24.55 | $24.30 | $24.36 | $24.36 | 14,655 |
| 2018-07-20 | $24.17 | $24.25 | $24.09 | $24.22 | $24.22 | 10,200 |
| 2018-07-19 | $24.06 | $24.37 | $23.87 | $24.06 | $24.06 | 18,140 |
| 2018-07-18 | $23.75 | $24.13 | $23.75 | $24.10 | $24.10 | 10,444 |
| 2018-07-17 | $23.77 | $24.05 | $23.77 | $23.84 | $23.84 | 13,565 |
| 2018-07-16 | $24.18 | $24.22 | $23.75 | $23.79 | $23.79 | 43,830 |
| 2018-07-13 | $24.54 | $24.86 | $24.54 | $24.67 | $24.67 | 22,997 |
| 2018-07-12 | $24.39 | $24.58 | $24.14 | $24.55 | $24.55 | 19,438 |
| 2018-07-11 | $25.16 | $25.40 | $24.06 | $24.23 | $24.23 | 26,946 |
| 2018-07-10 | $25.53 | $25.59 | $25.39 | $25.41 | $25.41 | 17,323 |
| 2018-07-09 | $25.17 | $25.32 | $25.08 | $25.32 | $25.32 | 42,792 |
| 2018-07-06 | $24.90 | $25.03 | $24.76 | $25.01 | $25.01 | 37,885 |
| 2018-07-05 | $24.96 | $25.04 | $24.70 | $24.90 | $24.90 | 13,898 |
| 2018-07-03 | $25.05 | $25.13 | $24.57 | $24.69 | $24.69 | 48,207 |
| 2018-07-02 | $25.13 | $25.21 | $24.77 | $24.79 | $24.79 | 25,795 |
| 2018-06-29 | $25.25 | $25.46 | $25.25 | $25.32 | $25.32 | 42,891 |
| 2018-06-28 | $25.07 | $25.21 | $24.99 | $25.06 | $25.06 | 28,648 |
| 2018-06-27 | $24.78 | $25.17 | $23.69 | $24.93 | $24.93 | 48,269 |
| 2018-06-26 | $24.13 | $24.60 | $24.12 | $24.52 | $24.52 | 11,422 |
| 2018-06-25 | $24.01 | $24.01 | $23.83 | $23.99 | $23.99 | 57,727 |
| 2018-06-22 | $23.84 | $24.20 | $23.73 | $24.20 | $24.20 | 124,048 |
| 2018-06-21 | $23.20 | $23.40 | $23.19 | $23.22 | $23.22 | 66,290 |
| 2018-06-20 | $23.51 | $23.52 | $23.21 | $23.36 | $23.36 | 8,326 |
| 2018-06-19 | $23.16 | $23.31 | $23.02 | $23.26 | $23.26 | 5,208 |
| 2018-06-18 | $23.29 | $23.54 | $23.22 | $23.45 | $23.45 | 62,669 |
| 2018-06-15 | $23.68 | $23.68 | $23.06 | $23.06 | $23.06 | 23,435 |
| 2018-06-14 | $23.97 | $23.99 | $23.79 | $23.87 | $23.87 | 20,289 |
| 2018-06-13 | $23.76 | $23.99 | $23.61 | $23.98 | $23.98 | 48,512 |
| 2018-06-12 | $23.54 | $23.89 | $23.54 | $23.77 | $23.77 | 27,730 |
| 2018-06-11 | $23.48 | $23.77 | $23.43 | $23.74 | $23.74 | 9,271 |
| 2018-06-08 | $23.69 | $23.75 | $23.50 | $23.61 | $23.61 | 70,348 |
| 2018-06-07 | $23.49 | $23.73 | $23.49 | $23.72 | $23.72 | 44,902 |
| 2018-06-06 | $23.47 | $23.49 | $23.20 | $23.43 | $23.43 | 18,051 |
| 2018-06-05 | $23.18 | $23.50 | $23.18 | $23.47 | $23.47 | 16,377 |
| 2018-06-04 | $23.65 | $23.65 | $23.35 | $23.37 | $23.37 | 13,539 |
| 2018-06-01 | $23.72 | $23.81 | $23.55 | $23.55 | $23.55 | 18,270 |
| 2018-05-31 | $23.89 | $24.20 | $23.76 | $23.95 | $23.95 | 70,329 |
| 2018-05-30 | $23.90 | $24.26 | $23.90 | $24.26 | $24.26 | 8,155 |
| 2018-05-29 | $23.94 | $23.94 | $23.63 | $23.77 | $23.77 | 105,495 |
| 2018-05-25 | $24.52 | $24.52 | $24.11 | $24.13 | $24.13 | 31,918 |
| 2018-05-24 | $25.24 | $25.24 | $25.06 | $25.06 | $25.06 | 23,526 |
| 2018-05-23 | $25.45 | $25.45 | $25.22 | $25.44 | $25.44 | 5,790 |
| 2018-05-22 | $25.62 | $25.74 | $25.49 | $25.50 | $25.50 | 19,761 |
| 2018-05-21 | $25.30 | $25.57 | $25.29 | $25.54 | $25.54 | 18,854 |
| 2018-05-18 | $25.22 | $25.27 | $25.17 | $25.21 | $25.21 | 21,443 |
| 2018-05-17 | $25.39 | $25.50 | $25.22 | $25.32 | $25.32 | 41,570 |
| 2018-05-16 | $25.14 | $25.33 | $25.12 | $25.33 | $25.33 | 13,948 |
| 2018-05-15 | $25.15 | $25.25 | $25.03 | $25.18 | $25.18 | 33,510 |
| 2018-05-14 | $25.03 | $25.22 | $25.03 | $25.20 | $25.20 | 13,485 |
| 2018-05-11 | $25.11 | $25.18 | $24.99 | $25.01 | $25.01 | 24,152 |
| 2018-05-10 | $25.06 | $25.22 | $24.95 | $25.16 | $25.16 | 34,762 |
| 2018-05-09 | $24.88 | $25.06 | $24.88 | $24.99 | $24.99 | 54,630 |
| 2018-05-08 | $24.68 | $24.72 | $23.86 | $24.51 | $24.51 | 114,989 |
| 2018-05-07 | $24.63 | $24.80 | $24.45 | $24.51 | $24.51 | 85,805 |
| 2018-05-04 | $23.91 | $24.45 | $23.91 | $24.38 | $24.38 | 30,308 |
| 2018-05-03 | $23.66 | $23.94 | $23.59 | $23.94 | $23.94 | 7,323 |
| 2018-05-02 | $23.51 | $23.79 | $23.51 | $23.69 | $23.69 | 39,904 |
| 2018-05-01 | $23.89 | $23.89 | $23.57 | $23.57 | $23.57 | 10,810 |
| 2018-04-30 | $23.78 | $24.28 | $23.75 | $24.00 | $24.00 | 35,462 |
| 2018-04-27 | $23.76 | $23.88 | $23.74 | $23.80 | $23.80 | 25,477 |
| 2018-04-26 | $23.86 | $23.90 | $23.74 | $23.88 | $23.88 | 21,208 |
| 2018-04-25 | $23.66 | $23.78 | $23.20 | $23.76 | $23.76 | 13,854 |
| 2018-04-24 | $23.96 | $24.05 | $23.64 | $23.64 | $23.64 | 8,879 |
| 2018-04-23 | $23.57 | $24.04 | $23.53 | $24.01 | $24.01 | 8,905 |
| 2018-04-20 | $23.53 | $23.82 | $23.50 | $23.74 | $23.74 | 7,422 |
| 2018-04-19 | $23.98 | $24.02 | $23.68 | $23.71 | $23.71 | 14,896 |
| 2018-04-18 | $23.58 | $23.83 | $23.47 | $23.78 | $23.78 | 39,077 |
| 2018-04-17 | $23.09 | $23.21 | $23.08 | $23.17 | $23.17 | 7,663 |
| 2018-04-16 | $23.27 | $23.27 | $23.09 | $23.14 | $23.14 | 4,058 |
| 2018-04-13 | $23.18 | $23.44 | $23.18 | $23.29 | $23.29 | 13,766 |
| 2018-04-12 | $23.14 | $23.27 | $23.00 | $23.27 | $23.27 | 10,628 |
| 2018-04-11 | $22.96 | $23.30 | $22.95 | $23.18 | $23.18 | 22,106 |
| 2018-04-10 | $22.61 | $22.88 | $22.61 | $22.83 | $22.83 | 4,350 |
| 2018-04-09 | $22.18 | $22.32 | $22.14 | $22.23 | $22.23 | 6,610 |
| 2018-04-06 | $22.32 | $22.40 | $21.84 | $21.89 | $21.89 | 55,045 |
| 2018-04-05 | $22.22 | $22.39 | $22.22 | $22.38 | $22.38 | 3,981 |
| 2018-04-04 | $21.86 | $22.29 | $21.86 | $22.28 | $22.28 | 3,870 |
| 2018-04-03 | $22.15 | $22.27 | $22.15 | $22.23 | $22.23 | 13,528 |
| 2018-04-02 | $22.49 | $22.49 | $22.04 | $22.10 | $22.10 | 11,279 |
| 2018-03-29 | $22.48 | $22.73 | $22.44 | $22.64 | $22.64 | 15,667 |
| 2018-03-28 | $22.58 | $22.66 | $22.27 | $22.55 | $22.55 | 23,758 |
| 2018-03-27 | $22.91 | $22.92 | $22.60 | $22.61 | $22.61 | 16,611 |
| 2018-03-26 | $22.78 | $22.84 | $22.67 | $22.76 | $22.76 | 91,208 |
| 2018-03-23 | $22.59 | $22.89 | $22.59 | $22.86 | $22.86 | 15,281 |
| 2018-03-22 | $22.41 | $22.48 | $22.35 | $22.38 | $22.38 | 12,131 |
| 2018-03-21 | $22.31 | $22.74 | $22.31 | $22.69 | $22.69 | 6,979 |
| 2018-03-20 | $22.00 | $22.14 | $22.00 | $22.07 | $22.07 | 7,535 |
| 2018-03-19 | $21.74 | $21.74 | $21.49 | $21.69 | $21.69 | 5,113 |
| 2018-03-16 | $21.45 | $21.82 | $21.45 | $21.78 | $21.78 | 9,622 |
| 2018-03-15 | $21.49 | $21.50 | $21.42 | $21.44 | $21.44 | 6,214 |
| 2018-03-14 | $21.41 | $21.41 | $21.34 | $21.36 | $21.36 | 5,326 |
| 2018-03-13 | $21.53 | $21.61 | $21.23 | $21.31 | $21.31 | 4,673 |
| 2018-03-12 | $21.53 | $21.53 | $21.20 | $21.45 | $21.45 | 4,906 |
| 2018-03-09 | $21.31 | $21.60 | $21.31 | $21.57 | $21.57 | 12,087 |
| 2018-03-08 | $21.26 | $21.26 | $21.00 | $21.12 | $21.12 | 5,146 |
| 2018-03-07 | $21.46 | $21.60 | $21.14 | $21.28 | $21.28 | 3,756 |
| 2018-03-06 | $21.61 | $21.70 | $21.61 | $21.62 | $21.62 | 15,827 |
| 2018-03-05 | $21.20 | $21.68 | $21.20 | $21.60 | $21.60 | 15,416 |
| 2018-03-02 | $20.94 | $21.25 | $20.91 | $21.25 | $21.25 | 173,006 |
| 2018-03-01 | $21.13 | $21.23 | $20.94 | $21.20 | $21.20 | 3,276 |
| 2018-02-28 | $21.92 | $21.92 | $21.22 | $21.24 | $21.24 | 13,041 |
| 2018-02-27 | $22.03 | $22.06 | $21.78 | $21.88 | $21.88 | 2,314 |
| 2018-02-26 | $21.92 | $22.15 | $21.92 | $22.15 | $22.15 | 3,879 |
| 2018-02-23 | $21.56 | $21.99 | $21.56 | $21.99 | $21.99 | 6,859 |
| 2018-02-22 | $21.40 | $21.70 | $21.40 | $21.60 | $21.60 | 24,306 |
| 2018-02-21 | $21.23 | $21.32 | $21.17 | $21.17 | $21.17 | 9,182 |
| 2018-02-20 | $21.25 | $21.52 | $21.25 | $21.31 | $21.31 | 28,683 |
| 2018-02-16 | $20.98 | $21.20 | $20.94 | $21.11 | $21.11 | 44,298 |
| 2018-02-15 | $20.76 | $21.07 | $20.65 | $21.01 | $21.01 | 29,493 |
| 2018-02-14 | $20.19 | $20.99 | $20.19 | $20.95 | $20.95 | 110,173 |
| 2018-02-13 | $20.27 | $20.49 | $20.19 | $20.40 | $20.40 | 58,233 |
| 2018-02-12 | $20.62 | $20.69 | $20.52 | $20.54 | $20.54 | 9,690 |
| 2018-02-09 | $20.81 | $20.86 | $20.21 | $20.36 | $20.36 | 43,587 |
| 2018-02-08 | $21.25 | $21.25 | $20.77 | $20.80 | $20.80 | 34,006 |
| 2018-02-07 | $21.70 | $21.84 | $21.16 | $21.16 | $21.16 | 12,142 |
| 2018-02-06 | $21.65 | $21.88 | $21.63 | $21.66 | $21.66 | 30,844 |
| 2018-02-05 | $22.09 | $22.21 | $21.78 | $21.79 | $21.79 | 152,977 |
| 2018-02-02 | $22.43 | $22.43 | $22.13 | $22.16 | $22.16 | 62,521 |
| 2018-02-01 | $22.46 | $22.70 | $22.44 | $22.67 | $22.67 | 18,305 |
| 2018-01-31 | $22.20 | $22.28 | $22.13 | $22.23 | $22.23 | 13,510 |
| 2018-01-30 | $22.19 | $22.24 | $22.11 | $22.23 | $22.23 | 10,904 |
| 2018-01-29 | $22.52 | $22.56 | $22.37 | $22.55 | $22.55 | 41,434 |
| 2018-01-26 | $22.56 | $22.79 | $22.54 | $22.69 | $22.69 | 40,962 |
| 2018-01-25 | $22.70 | $22.74 | $22.46 | $22.49 | $22.49 | 31,103 |
| 2018-01-24 | $22.28 | $22.63 | $22.21 | $22.61 | $22.61 | 38,195 |
| 2018-01-23 | $22.20 | $22.40 | $22.19 | $22.35 | $22.35 | 42,451 |
| 2018-01-22 | $21.91 | $22.17 | $21.84 | $22.10 | $22.10 | 79,972 |
| 2018-01-19 | $21.96 | $22.02 | $21.89 | $22.00 | $22.00 | 31,130 |
| 2018-01-18 | $22.04 | $22.13 | $21.96 | $22.07 | $22.07 | 15,101 |
| 2018-01-17 | $22.03 | $22.14 | $22.03 | $22.07 | $22.07 | 8,130 |
| 2018-01-16 | $22.07 | $22.18 | $21.98 | $22.03 | $22.03 | 38,675 |
| 2018-01-12 | $21.92 | $22.17 | $21.85 | $22.14 | $22.14 | 32,794 |
| 2018-01-11 | $21.91 | $22.16 | $21.91 | $21.95 | $21.95 | 29,984 |
| 2018-01-10 | $21.86 | $21.92 | $21.81 | $21.87 | $21.87 | 25,672 |
| 2018-01-09 | $21.56 | $21.87 | $21.51 | $21.75 | $21.75 | 64,869 |
| 2018-01-08 | $21.41 | $21.50 | $21.37 | $21.49 | $21.49 | 42,725 |
| 2018-01-05 | $21.27 | $21.39 | $21.21 | $21.38 | $21.38 | 31,160 |
| 2018-01-04 | $21.30 | $21.42 | $21.10 | $21.39 | $21.39 | 57,439 |
| 2018-01-03 | $21.15 | $21.34 | $21.15 | $21.32 | $21.32 | 33,648 |
| 2018-01-02 | $21.00 | $21.06 | $20.97 | $21.04 | $21.04 | 86,570 |
| 2017-12-29 | $20.95 | $21.07 | $20.91 | $20.92 | $20.92 | 49,121 |
| 2017-12-28 | $20.79 | $20.89 | $20.73 | $20.87 | $20.87 | 23,525 |
| 2017-12-27 | $20.80 | $20.84 | $20.70 | $20.79 | $20.79 | 33,061 |
| 2017-12-26 | $20.50 | $20.88 | $20.47 | $20.77 | $20.77 | 22,070 |
| 2017-12-22 | $20.42 | $20.45 | $20.25 | $20.38 | $20.38 | 16,014 |
| 2017-12-21 | $20.13 | $20.35 | $20.12 | $20.31 | $20.31 | 34,432 |
| 2017-12-20 | $20.26 | $20.28 | $20.09 | $20.26 | $20.26 | 66,794 |
| 2017-12-19 | $20.07 | $20.13 | $20.01 | $20.10 | $20.10 | 26,779 |
| 2017-12-18 | $19.87 | $20.10 | $19.86 | $20.00 | $20.00 | 40,406 |
| 2017-12-15 | $19.80 | $19.92 | $19.77 | $19.89 | $19.89 | 11,001 |
| 2017-12-14 | $19.61 | $19.89 | $19.54 | $19.87 | $19.87 | 65,266 |
| 2017-12-13 | $19.97 | $19.97 | $19.62 | $19.65 | $19.65 | 37,205 |
| 2017-12-12 | $20.23 | $20.23 | $19.85 | $19.91 | $19.91 | 37,635 |
| 2017-12-11 | $20.10 | $20.23 | $20.10 | $20.22 | $20.22 | 51,543 |
| 2017-12-08 | $20.05 | $20.15 | $19.92 | $20.06 | $20.06 | 48,487 |
| 2017-12-07 | $19.72 | $19.85 | $19.67 | $19.80 | $19.80 | 48,806 |
| 2017-12-06 | $19.83 | $19.85 | $19.58 | $19.58 | $19.58 | 19,738 |
| 2017-12-05 | $19.88 | $20.09 | $19.88 | $20.08 | $20.08 | 27,572 |
| 2017-12-04 | $19.96 | $20.04 | $19.93 | $19.94 | $19.94 | 35,481 |
| 2017-12-01 | $20.23 | $20.35 | $20.10 | $20.17 | $20.17 | 110,098 |
| 2017-11-30 | $20.07 | $20.07 | $19.77 | $19.88 | $19.88 | 55,027 |
| 2017-11-29 | $20.13 | $20.19 | $19.25 | $19.89 | $19.89 | 40,765 |
| 2017-11-28 | $20.06 | $20.14 | $20.06 | $20.11 | $20.11 | 10,037 |
| 2017-11-27 | $20.15 | $20.22 | $19.94 | $20.15 | $20.15 | 37,726 |
| 2017-11-24 | $20.18 | $20.26 | $20.09 | $20.23 | $20.23 | 51,501 |
| 2017-11-22 | $19.92 | $20.07 | $19.84 | $20.01 | $20.01 | 75,301 |
| 2017-11-21 | $19.69 | $19.89 | $19.68 | $19.80 | $19.80 | 121,027 |
| 2017-11-20 | $19.65 | $19.73 | $19.50 | $19.71 | $19.71 | 79,557 |
| 2017-11-17 | $19.65 | $19.85 | $19.62 | $19.82 | $19.82 | 13,402 |
| 2017-11-16 | $19.39 | $19.58 | $19.39 | $19.43 | $19.43 | 53,907 |
| 2017-11-15 | $19.40 | $19.56 | $19.20 | $19.47 | $19.47 | 107,184 |
| 2017-11-14 | $19.95 | $19.95 | $19.36 | $19.52 | $19.52 | 58,292 |
| 2017-11-13 | $20.06 | $20.14 | $19.90 | $19.98 | $19.98 | 90,183 |
| 2017-11-10 | $20.01 | $20.12 | $19.90 | $20.00 | $20.00 | 46,784 |
| 2017-11-09 | $19.99 | $20.14 | $19.96 | $20.03 | $20.03 | 72,209 |
| 2017-11-08 | $19.96 | $20.26 | $19.88 | $19.98 | $19.98 | 86,768 |
| 2017-11-07 | $19.99 | $20.03 | $19.90 | $20.00 | $20.00 | 46,372 |
| 2017-11-06 | $19.53 | $20.07 | $19.49 | $20.01 | $20.01 | 145,173 |
| 2017-11-03 | $19.11 | $19.49 | $19.11 | $19.44 | $19.44 | 17,609 |
| 2017-11-02 | $18.98 | $19.15 | $18.98 | $19.15 | $19.15 | 16,418 |
| 2017-11-01 | $19.23 | $19.23 | $18.87 | $18.98 | $18.98 | 78,419 |
| 2017-10-31 | $18.91 | $19.10 | $18.91 | $19.04 | $19.04 | 29,411 |
| 2017-10-30 | $18.58 | $19.09 | $18.58 | $18.98 | $18.98 | 64,788 |
| 2017-10-27 | $18.58 | $18.95 | $18.56 | $18.92 | $18.92 | 50,656 |
| 2017-10-26 | $18.41 | $18.58 | $18.37 | $18.55 | $18.55 | 10,935 |
| 2017-10-25 | $18.40 | $18.46 | $18.34 | $18.44 | $18.44 | 19,110 |
| 2017-10-24 | $18.35 | $18.50 | $18.26 | $18.47 | $18.47 | 92,426 |
| 2017-10-23 | $18.36 | $18.40 | $18.24 | $18.28 | $18.28 | 6,509 |
| 2017-10-20 | $18.11 | $18.36 | $18.08 | $18.36 | $18.36 | 53,793 |
| 2017-10-19 | $18.15 | $18.27 | $18.14 | $18.21 | $18.21 | 91,674 |
| 2017-10-18 | $18.42 | $18.45 | $18.32 | $18.39 | $18.39 | 15,402 |
| 2017-10-17 | $18.39 | $18.45 | $18.20 | $18.37 | $18.37 | 18,350 |
| 2017-10-16 | $18.47 | $18.50 | $18.34 | $18.39 | $18.39 | 77,834 |
| 2017-10-13 | $18.21 | $18.31 | $18.17 | $18.26 | $18.26 | 29,406 |
| 2017-10-12 | $17.95 | $18.12 | $17.93 | $18.04 | $18.04 | 18,906 |
| 2017-10-11 | $18.06 | $18.26 | $17.99 | $18.22 | $18.22 | 26,385 |
| 2017-10-10 | $17.92 | $18.17 | $17.92 | $18.09 | $18.09 | 23,617 |
| 2017-10-09 | $17.71 | $17.80 | $17.64 | $17.68 | $17.68 | 44,702 |
| 2017-10-06 | $17.75 | $17.75 | $17.61 | $17.66 | $17.66 | 20,255 |
| 2017-10-05 | $17.85 | $18.20 | $17.85 | $18.11 | $18.11 | 156,710 |
| 2017-10-04 | $17.91 | $18.02 | $17.79 | $17.82 | $17.82 | 72,683 |
| 2017-10-03 | $17.99 | $18.02 | $17.90 | $17.91 | $17.91 | 60,987 |
| 2017-10-02 | $17.81 | $17.99 | $17.81 | $17.94 | $17.94 | 266,843 |
| 2017-09-29 | $18.27 | $18.32 | $18.21 | $18.24 | $18.24 | 149,865 |
| 2017-09-28 | $18.54 | $18.60 | $18.16 | $18.29 | $18.29 | 105,190 |
| 2017-09-27 | $18.48 | $18.50 | $18.37 | $18.41 | $18.41 | 189,942 |
| 2017-09-26 | $18.22 | $18.44 | $18.22 | $18.40 | $18.40 | 20,203 |
| 2017-09-25 | $18.11 | $18.50 | $18.11 | $18.48 | $18.48 | 56,310 |
| 2017-09-22 | $18.00 | $18.09 | $17.97 | $18.05 | $18.05 | 30,613 |
| 2017-09-21 | $17.99 | $18.10 | $17.90 | $18.07 | $18.07 | 97,928 |
| 2017-09-20 | $17.98 | $18.17 | $17.93 | $18.06 | $18.06 | 95,652 |
| 2017-09-19 | $18.00 | $18.04 | $17.77 | $17.86 | $17.86 | 32,174 |
| 2017-09-18 | $17.96 | $18.04 | $17.79 | $17.94 | $17.94 | 38,948 |
| 2017-09-15 | $17.97 | $18.08 | $17.95 | $18.05 | $18.05 | 17,410 |
| 2017-09-14 | $17.95 | $18.09 | $17.90 | $17.94 | $17.94 | 30,570 |
| 2017-09-13 | $17.61 | $17.81 | $17.60 | $17.81 | $17.81 | 35,572 |
| 2017-09-12 | $17.55 | $17.60 | $17.52 | $17.57 | $17.57 | 26,906 |
| 2017-09-11 | $17.39 | $17.55 | $17.26 | $17.54 | $17.54 | 33,319 |
| 2017-09-08 | $17.78 | $17.78 | $17.36 | $17.42 | $17.42 | 29,201 |
| 2017-09-07 | $17.75 | $17.82 | $17.68 | $17.77 | $17.77 | 46,301 |
| 2017-09-06 | $17.74 | $17.81 | $17.67 | $17.77 | $17.77 | 71,566 |
| 2017-09-05 | $17.65 | $17.69 | $17.56 | $17.59 | $17.59 | 77,884 |
| 2017-09-01 | $17.39 | $17.44 | $17.25 | $17.38 | $17.38 | 26,720 |
| 2017-08-31 | $16.98 | $17.37 | $16.98 | $17.36 | $17.36 | 87,403 |
| 2017-08-30 | $16.91 | $17.06 | $16.77 | $16.79 | $16.79 | 50,281 |
| 2017-08-29 | $16.89 | $16.97 | $16.80 | $16.95 | $16.95 | 149,170 |
| 2017-08-28 | $17.14 | $17.19 | $16.75 | $16.89 | $16.89 | 75,424 |
| 2017-08-25 | $17.12 | $17.20 | $17.08 | $17.19 | $17.19 | 42,981 |
| 2017-08-24 | $17.18 | $17.18 | $16.95 | $17.13 | $17.13 | 4,946 |
| 2017-08-23 | $17.07 | $17.32 | $17.07 | $17.32 | $17.32 | 38,530 |
| 2017-08-22 | $17.03 | $17.12 | $17.03 | $17.12 | $17.12 | 7,196 |
| 2017-08-21 | $17.20 | $17.23 | $16.85 | $16.93 | $16.93 | 20,590 |
| 2017-08-18 | $16.86 | $17.38 | $16.78 | $17.38 | $17.38 | 9,945 |
| 2017-08-17 | $16.72 | $16.88 | $16.68 | $16.80 | $16.80 | 18,612 |
| 2017-08-16 | $17.12 | $17.12 | $16.76 | $16.80 | $16.80 | 54,977 |
| 2017-08-15 | $16.94 | $17.05 | $16.90 | $17.05 | $17.05 | 12,891 |
| 2017-08-14 | $17.41 | $17.53 | $17.01 | $17.02 | $17.02 | 41,729 |
| 2017-08-11 | $17.27 | $17.45 | $17.18 | $17.42 | $17.42 | 11,343 |
| 2017-08-10 | $17.72 | $17.72 | $17.27 | $17.27 | $17.27 | 14,275 |
| 2017-08-09 | $17.61 | $17.71 | $17.55 | $17.69 | $17.69 | 23,342 |
| 2017-08-08 | $17.52 | $17.71 | $17.50 | $17.55 | $17.55 | 74,188 |
| 2017-08-07 | $17.54 | $17.66 | $17.42 | $17.61 | $17.61 | 8,762 |
| 2017-08-04 | $17.55 | $17.70 | $17.37 | $17.65 | $17.65 | 41,464 |
| 2017-08-03 | $17.75 | $17.77 | $17.47 | $17.48 | $17.48 | 9,285 |
| 2017-08-02 | $17.58 | $17.71 | $17.45 | $17.65 | $17.65 | 31,330 |
| 2017-08-01 | $17.66 | $17.73 | $17.33 | $17.58 | $17.58 | 29,503 |
| 2017-07-31 | $17.61 | $17.91 | $17.54 | $17.83 | $17.83 | 80,071 |
| 2017-07-28 | $17.55 | $17.69 | $17.55 | $17.64 | $17.64 | 41,339 |
| 2017-07-27 | $17.41 | $17.54 | $17.30 | $17.53 | $17.53 | 56,596 |
| 2017-07-26 | $17.20 | $17.41 | $17.15 | $17.35 | $17.35 | 73,618 |
| 2017-07-25 | $16.96 | $17.19 | $16.91 | $17.15 | $17.15 | 53,126 |
| 2017-07-24 | $16.65 | $16.72 | $16.50 | $16.71 | $16.71 | 14,962 |
| 2017-07-21 | $16.81 | $16.81 | $16.45 | $16.49 | $16.49 | 13,410 |
| 2017-07-20 | $17.13 | $17.18 | $16.87 | $16.89 | $16.89 | 60,524 |
| 2017-07-19 | $16.84 | $17.08 | $16.84 | $17.05 | $17.05 | 54,879 |
| 2017-07-18 | $16.90 | $16.94 | $16.70 | $16.79 | $16.79 | 55,448 |
| 2017-07-17 | $16.79 | $16.86 | $16.68 | $16.68 | $16.68 | 54,296 |
| 2017-07-14 | $16.78 | $16.87 | $16.70 | $16.86 | $16.86 | 36,935 |
| 2017-07-13 | $16.53 | $16.69 | $16.53 | $16.67 | $16.67 | 15,517 |
| 2017-07-12 | $16.59 | $16.77 | $16.46 | $16.46 | $16.46 | 12,000 |
| 2017-07-11 | $16.15 | $16.50 | $16.15 | $16.42 | $16.42 | 7,132 |
| 2017-07-10 | $16.00 | $16.32 | $16.00 | $16.22 | $16.22 | 34,961 |
| 2017-07-07 | $16.29 | $16.29 | $15.99 | $16.12 | $16.12 | 17,057 |
| 2017-07-06 | $16.71 | $16.86 | $16.48 | $16.48 | $16.48 | 24,913 |
| 2017-07-05 | $16.89 | $16.95 | $16.41 | $16.42 | $16.42 | 66,828 |
| 2017-07-03 | $16.84 | $17.02 | $16.82 | $16.97 | $16.97 | 46,689 |
| 2017-06-30 | $16.55 | $16.83 | $16.51 | $16.82 | $16.82 | 22,391 |
| 2017-06-29 | $16.46 | $16.57 | $16.35 | $16.38 | $16.38 | 36,158 |
| 2017-06-28 | $16.16 | $16.38 | $16.11 | $16.36 | $16.36 | 76,766 |
| 2017-06-27 | $16.00 | $16.24 | $15.98 | $16.17 | $16.17 | 33,789 |
| 2017-06-26 | $15.78 | $15.91 | $15.65 | $15.86 | $15.86 | 31,625 |
| 2017-06-23 | $15.64 | $15.81 | $15.60 | $15.80 | $15.80 | 64,033 |
| 2017-06-22 | $15.74 | $15.80 | $15.63 | $15.66 | $15.66 | 89,485 |
| 2017-06-21 | $15.94 | $16.10 | $15.45 | $15.52 | $15.52 | 88,172 |
| 2017-06-20 | $15.94 | $15.99 | $15.78 | $15.94 | $15.94 | 386,947 |
| 2017-06-19 | $16.47 | $16.53 | $16.22 | $16.25 | $16.25 | 87,155 |
| 2017-06-16 | $16.42 | $16.44 | $16.35 | $16.42 | $16.42 | 61,876 |
| 2017-06-15 | $16.34 | $16.41 | $16.30 | $16.32 | $16.32 | 79,521 |
| 2017-06-14 | $16.88 | $16.88 | $16.30 | $16.37 | $16.37 | 120,639 |
| 2017-06-13 | $16.78 | $16.96 | $16.66 | $16.91 | $16.91 | 80,316 |
| 2017-06-12 | $16.88 | $17.08 | $16.78 | $16.80 | $16.80 | 54,582 |
| 2017-06-09 | $16.66 | $16.84 | $16.62 | $16.77 | $16.77 | 91,057 |
| 2017-06-08 | $16.64 | $16.80 | $16.60 | $16.71 | $16.71 | 235,221 |
| 2017-06-07 | $17.21 | $17.24 | $16.64 | $16.66 | $16.66 | 247,890 |
| 2017-06-06 | $17.00 | $17.40 | $17.00 | $17.34 | $17.34 | 92,764 |
| 2017-06-05 | $17.15 | $17.28 | $16.97 | $17.12 | $17.12 | 59,554 |
| 2017-06-02 | $17.14 | $17.36 | $17.05 | $17.28 | $17.28 | 129,886 |
| 2017-06-01 | $17.41 | $17.66 | $17.26 | $17.34 | $17.34 | 408,222 |
| 2017-05-31 | $17.40 | $17.45 | $17.24 | $17.36 | $17.36 | 19,484 |
| 2017-05-30 | $17.70 | $17.91 | $17.63 | $17.83 | $17.83 | 83,931 |
| 2017-05-26 | $17.64 | $17.91 | $17.51 | $17.86 | $17.86 | 86,515 |
| 2017-05-25 | $18.23 | $18.37 | $17.44 | $17.50 | $17.50 | 113,957 |
| 2017-05-24 | $18.39 | $18.53 | $18.24 | $18.38 | $18.38 | 68,389 |
| 2017-05-23 | $18.40 | $18.50 | $18.22 | $18.48 | $18.48 | 105,202 |
| 2017-05-22 | $18.36 | $18.47 | $18.34 | $18.41 | $18.41 | 59,572 |
| 2017-05-19 | $18.06 | $18.28 | $18.06 | $18.26 | $18.26 | 46,593 |
| 2017-05-18 | $17.61 | $17.99 | $17.52 | $17.91 | $17.91 | 45,117 |
| 2017-05-17 | $17.81 | $18.00 | $17.53 | $17.87 | $17.87 | 38,451 |
| 2017-05-16 | $17.81 | $17.93 | $17.71 | $17.73 | $17.73 | 50,546 |
| 2017-05-15 | $17.96 | $17.96 | $17.73 | $17.75 | $17.75 | 45,293 |
| 2017-05-12 | $17.63 | $17.70 | $17.39 | $17.54 | $17.54 | 41,831 |
| 2017-05-11 | $17.56 | $17.98 | $17.49 | $17.65 | $17.65 | 222,826 |
| 2017-05-10 | $17.21 | $17.55 | $17.16 | $17.39 | $17.39 | 92,064 |
| 2017-05-09 | $17.05 | $17.19 | $16.85 | $17.03 | $17.03 | 188,474 |
| 2017-05-08 | $17.10 | $17.20 | $16.88 | $17.14 | $17.14 | 210,214 |
| 2017-05-05 | $16.72 | $17.15 | $16.72 | $17.09 | $17.09 | 124,376 |
| 2017-05-04 | $17.37 | $17.37 | $16.66 | $16.71 | $16.71 | 173,071 |
| 2017-05-03 | $17.53 | $18.14 | $17.29 | $17.48 | $17.48 | 83,421 |
| 2017-05-02 | $17.78 | $17.80 | $17.31 | $17.40 | $17.40 | 90,342 |
| 2017-05-01 | $17.76 | $17.82 | $17.73 | $17.79 | $17.79 | 78,450 |
| 2017-04-28 | $18.01 | $18.06 | $17.84 | $17.87 | $17.87 | 23,488 |
| 2017-04-27 | $17.83 | $17.96 | $17.58 | $17.91 | $17.91 | 56,983 |
| 2017-04-26 | $17.90 | $18.19 | $17.90 | $17.98 | $17.98 | 26,281 |
| 2017-04-25 | $17.95 | $18.15 | $17.88 | $18.15 | $18.15 | 52,541 |
| 2017-04-24 | $18.09 | $18.12 | $17.96 | $18.01 | $18.01 | 47,398 |
| 2017-04-21 | $18.48 | $18.48 | $17.99 | $18.09 | $18.09 | 31,341 |
| 2017-04-20 | $18.53 | $18.63 | $18.41 | $18.45 | $18.45 | 40,407 |
| 2017-04-19 | $19.24 | $19.24 | $18.35 | $18.52 | $18.52 | 73,204 |
| 2017-04-18 | $19.15 | $19.32 | $19.05 | $19.21 | $19.21 | 105,286 |
| 2017-04-17 | $19.33 | $19.41 | $19.04 | $19.29 | $19.29 | 30,175 |
| 2017-04-13 | $19.33 | $19.47 | $19.31 | $19.35 | $19.35 | 46,076 |
| 2017-04-12 | $19.48 | $19.52 | $19.29 | $19.32 | $19.32 | 87,074 |
| 2017-04-11 | $19.33 | $19.42 | $19.19 | $19.35 | $19.35 | 59,811 |
| 2017-04-10 | $19.14 | $19.31 | $18.66 | $19.28 | $19.28 | 58,618 |
| 2017-04-07 | $18.95 | $19.06 | $18.92 | $19.02 | $19.02 | 47,553 |
| 2017-04-06 | $18.90 | $18.93 | $18.84 | $18.87 | $18.87 | 12,823 |
| 2017-04-05 | $18.86 | $18.97 | $18.61 | $18.64 | $18.64 | 49,425 |
| 2017-04-04 | $18.59 | $18.72 | $18.51 | $18.67 | $18.67 | 21,277 |
| 2017-04-03 | $18.54 | $18.55 | $18.41 | $18.44 | $18.44 | 92,588 |
| 2017-03-31 | $18.43 | $18.54 | $18.35 | $18.52 | $18.52 | 24,979 |
| 2017-03-30 | $18.36 | $18.45 | $18.21 | $18.43 | $18.43 | 74,813 |
| 2017-03-29 | $17.76 | $18.15 | $17.76 | $18.12 | $18.12 | 88,168 |
| 2017-03-28 | $17.72 | $17.91 | $17.70 | $17.78 | $17.78 | 14,936 |
| 2017-03-27 | $17.43 | $17.99 | $17.39 | $17.62 | $17.62 | 17,214 |
| 2017-03-24 | $17.61 | $17.70 | $17.58 | $17.68 | $17.68 | 14,194 |
| 2017-03-23 | $17.74 | $17.74 | $17.55 | $17.57 | $17.57 | 49,149 |
| 2017-03-22 | $17.58 | $17.76 | $17.46 | $17.73 | $17.73 | 77,321 |
| 2017-03-21 | $17.95 | $17.99 | $17.69 | $17.72 | $17.72 | 22,921 |
| 2017-03-20 | $17.84 | $18.03 | $17.82 | $17.91 | $17.91 | 74,279 |
| 2017-03-17 | $18.00 | $18.46 | $17.93 | $17.97 | $17.97 | 65,754 |
| 2017-03-16 | $18.08 | $18.10 | $17.90 | $17.99 | $17.99 | 64,554 |
| 2017-03-15 | $17.91 | $18.12 | $17.91 | $18.02 | $18.02 | 122,022 |
| 2017-03-14 | $17.78 | $17.85 | $17.29 | $17.85 | $17.85 | 30,088 |
| 2017-03-13 | $17.87 | $18.00 | $17.85 | $17.92 | $17.92 | 32,524 |
| 2017-03-10 | $18.27 | $18.28 | $17.85 | $17.92 | $17.92 | 42,327 |
| 2017-03-09 | $18.38 | $18.42 | $18.02 | $18.32 | $18.32 | 85,863 |
| 2017-03-08 | $19.29 | $19.30 | $18.50 | $18.57 | $18.57 | 109,909 |
| 2017-03-07 | $19.61 | $19.65 | $19.47 | $19.49 | $19.49 | 25,444 |
| 2017-03-06 | $19.53 | $19.61 | $19.32 | $19.52 | $19.52 | 24,395 |
| 2017-03-03 | $19.33 | $19.52 | $19.33 | $19.46 | $19.46 | 30,809 |
| 2017-03-02 | $19.35 | $19.45 | $19.28 | $19.31 | $19.31 | 56,381 |
| 2017-03-01 | $19.78 | $19.84 | $19.64 | $19.67 | $19.67 | 99,385 |
| 2017-02-28 | $19.52 | $19.71 | $19.38 | $19.68 | $19.68 | 100,607 |
| 2017-02-27 | $19.74 | $19.76 | $19.63 | $19.66 | $19.66 | 40,955 |
| 2017-02-24 | $19.67 | $19.70 | $19.56 | $19.61 | $19.61 | 118,395 |
| 2017-02-23 | $19.85 | $19.87 | $19.63 | $19.71 | $19.71 | 58,516 |
| 2017-02-22 | $19.43 | $19.51 | $19.40 | $19.44 | $19.44 | 27,760 |
| 2017-02-21 | $19.81 | $19.85 | $19.65 | $19.65 | $19.65 | 101,821 |
| 2017-02-17 | $19.41 | $19.56 | $19.41 | $19.54 | $19.54 | 21,146 |
| 2017-02-16 | $19.71 | $19.73 | $19.42 | $19.56 | $19.56 | 35,143 |
| 2017-02-15 | $19.60 | $19.71 | $19.58 | $19.58 | $19.58 | 20,190 |
| 2017-02-14 | $19.91 | $19.91 | $19.65 | $19.68 | $19.68 | 33,135 |
| 2017-02-13 | $19.65 | $19.72 | $19.55 | $19.61 | $19.61 | 127,590 |
| 2017-02-10 | $19.89 | $19.99 | $19.84 | $19.92 | $19.92 | 83,840 |
| 2017-02-09 | $19.60 | $19.69 | $19.54 | $19.64 | $19.64 | 42,395 |
| 2017-02-08 | $19.35 | $19.51 | $19.21 | $19.48 | $19.48 | 80,248 |
| 2017-02-07 | $19.54 | $19.54 | $19.35 | $19.45 | $19.45 | 56,686 |
| 2017-02-06 | $19.92 | $20.00 | $19.70 | $19.74 | $19.74 | 28,572 |
| 2017-02-03 | $19.98 | $20.08 | $19.91 | $20.02 | $20.02 | 12,374 |
| 2017-02-02 | $20.00 | $20.04 | $19.80 | $19.96 | $19.96 | 32,357 |
| 2017-02-01 | $19.84 | $19.99 | $19.51 | $19.87 | $19.87 | 364,907 |
| 2017-01-31 | $19.82 | $19.96 | $19.61 | $19.65 | $19.65 | 234,996 |
| 2017-01-30 | $19.70 | $19.70 | $19.57 | $19.66 | $19.66 | 20,968 |
| 2017-01-27 | $19.73 | $20.25 | $19.65 | $19.77 | $19.77 | 63,597 |
| 2017-01-26 | $19.81 | $20.11 | $19.81 | $20.01 | $20.01 | 40,003 |
| 2017-01-25 | $19.70 | $19.93 | $19.69 | $19.75 | $19.75 | 39,763 |
| 2017-01-24 | $19.92 | $20.02 | $19.82 | $19.82 | $19.82 | 21,637 |
| 2017-01-23 | $19.66 | $19.93 | $19.66 | $19.85 | $19.85 | 14,594 |
| 2017-01-20 | $19.97 | $20.05 | $19.92 | $19.95 | $19.95 | 46,548 |
| 2017-01-19 | $19.66 | $19.76 | $19.53 | $19.59 | $19.59 | 57,664 |
| 2017-01-18 | $19.71 | $19.95 | $19.48 | $19.64 | $19.64 | 87,291 |
| 2017-01-17 | $20.31 | $20.44 | $20.01 | $20.02 | $20.02 | 16,666 |
| 2017-01-13 | $20.18 | $20.25 | $20.03 | $20.09 | $20.09 | 39,117 |
| 2017-01-12 | $20.37 | $20.38 | $20.20 | $20.27 | $20.27 | 84,639 |
| 2017-01-11 | $19.70 | $20.20 | $19.60 | $20.02 | $20.02 | 217,171 |
| 2017-01-10 | $20.02 | $20.02 | $19.51 | $19.53 | $19.53 | 121,864 |
| 2017-01-09 | $20.24 | $20.65 | $19.88 | $19.90 | $19.90 | 99,783 |
| 2017-01-06 | $20.66 | $20.66 | $20.33 | $20.44 | $20.44 | 12,528 |
| 2017-01-05 | $20.46 | $20.59 | $20.19 | $20.46 | $20.46 | 45,964 |
| 2017-01-04 | $20.06 | $20.37 | $19.94 | $20.30 | $20.30 | 105,623 |
| 2017-01-03 | $20.81 | $20.89 | $19.92 | $20.07 | $20.07 | 159,413 |
| 2016-12-30 | $20.32 | $20.40 | $20.28 | $20.40 | $20.40 | 36,395 |
| 2016-12-29 | $20.41 | $20.50 | $20.33 | $20.39 | $20.39 | 62,070 |
| 2016-12-28 | $20.38 | $20.50 | $20.05 | $20.39 | $20.39 | 43,869 |
| 2016-12-27 | $20.10 | $20.39 | $20.10 | $20.32 | $20.32 | 59,593 |
| 2016-12-23 | $19.93 | $20.20 | $19.92 | $20.10 | $20.10 | 26,288 |
| 2016-12-22 | $19.98 | $20.09 | $19.92 | $19.95 | $19.95 | 17,292 |
| 2016-12-21 | $20.12 | $20.19 | $19.83 | $19.89 | $19.89 | 51,615 |
| 2016-12-20 | $20.19 | $20.23 | $20.02 | $20.16 | $20.16 | 27,001 |
| 2016-12-19 | $19.91 | $20.01 | $19.61 | $19.90 | $19.90 | 78,823 |
| 2016-12-16 | $19.88 | $20.01 | $19.81 | $19.98 | $19.98 | 76,850 |
| 2016-12-15 | $19.58 | $19.80 | $19.08 | $19.72 | $19.72 | 69,374 |
| 2016-12-14 | $19.96 | $20.20 | $19.62 | $19.66 | $19.66 | 48,607 |
| 2016-12-13 | $20.28 | $20.28 | $20.00 | $20.16 | $20.16 | 32,830 |
| 2016-12-12 | $20.37 | $20.43 | $19.93 | $20.00 | $20.00 | 175,180 |
| 2016-12-09 | $19.76 | $19.76 | $19.63 | $19.73 | $19.73 | 43,147 |
| 2016-12-08 | $19.41 | $19.58 | $19.30 | $19.53 | $19.53 | 125,751 |
| 2016-12-07 | $19.39 | $19.57 | $19.31 | $19.36 | $19.36 | 119,575 |
| 2016-12-06 | $19.52 | $19.67 | $19.44 | $19.55 | $19.55 | 102,517 |
| 2016-12-05 | $19.80 | $19.98 | $19.68 | $19.69 | $19.69 | 286,302 |
| 2016-12-02 | $19.60 | $19.78 | $19.51 | $19.73 | $19.73 | 162,164 |
| 2016-12-01 | $19.37 | $19.73 | $19.37 | $19.43 | $19.43 | 464,464 |
| 2016-11-30 | $18.57 | $19.18 | $18.56 | $18.89 | $18.89 | 326,769 |
| 2016-11-29 | $17.71 | $17.80 | $17.54 | $17.65 | $17.65 | 85,100 |
| 2016-11-28 | $18.14 | $18.47 | $18.14 | $18.21 | $18.21 | 32,975 |
| 2016-11-25 | $18.42 | $18.42 | $18.02 | $18.09 | $18.09 | 40,788 |
| 2016-11-23 | $18.51 | $18.73 | $18.50 | $18.63 | $18.63 | 37,998 |
| 2016-11-22 | $18.68 | $18.75 | $18.39 | $18.52 | $18.52 | 74,473 |
| 2016-11-21 | $18.37 | $18.69 | $18.35 | $18.69 | $18.69 | 70,241 |
| 2016-11-18 | $17.88 | $17.98 | $17.65 | $17.97 | $17.97 | 45,321 |
| 2016-11-17 | $18.02 | $18.12 | $17.65 | $17.68 | $17.68 | 137,558 |
| 2016-11-16 | $17.80 | $18.02 | $17.63 | $17.72 | $17.72 | 29,429 |
| 2016-11-15 | $17.46 | $17.98 | $17.46 | $17.94 | $17.94 | 171,085 |
| 2016-11-14 | $17.15 | $17.20 | $16.80 | $17.19 | $17.19 | 111,555 |
| 2016-11-11 | $17.32 | $17.39 | $17.10 | $17.15 | $17.15 | 82,312 |
| 2016-11-10 | $17.68 | $17.96 | $17.60 | $17.62 | $17.62 | 148,342 |
| 2016-11-09 | $17.61 | $18.01 | $17.55 | $17.97 | $17.97 | 128,349 |
| 2016-11-08 | $17.47 | $17.74 | $17.42 | $17.59 | $17.59 | 70,945 |
| 2016-11-07 | $17.41 | $17.61 | $17.26 | $17.60 | $17.60 | 94,682 |
| 2016-11-04 | $17.30 | $17.52 | $17.12 | $17.29 | $17.29 | 76,419 |
| 2016-11-03 | $17.64 | $17.73 | $17.38 | $17.47 | $17.47 | 78,705 |
| 2016-11-02 | $17.86 | $18.11 | $17.54 | $17.75 | $17.75 | 95,500 |
| 2016-11-01 | $18.31 | $18.35 | $17.95 | $18.16 | $18.16 | 79,916 |
| 2016-10-31 | $18.59 | $18.61 | $18.07 | $18.08 | $18.08 | 72,271 |
| 2016-10-28 | $18.99 | $19.15 | $18.79 | $18.82 | $18.82 | 21,544 |
| 2016-10-27 | $19.18 | $19.22 | $19.06 | $19.12 | $19.12 | 16,078 |
| 2016-10-26 | $19.02 | $19.32 | $18.94 | $18.98 | $18.98 | 35,079 |
| 2016-10-25 | $19.42 | $19.51 | $19.21 | $19.24 | $19.24 | 23,539 |
| 2016-10-24 | $19.42 | $19.53 | $19.21 | $19.51 | $19.51 | 31,061 |
| 2016-10-21 | $19.38 | $19.56 | $19.33 | $19.54 | $19.54 | 37,870 |
| 2016-10-20 | $19.48 | $19.48 | $19.31 | $19.33 | $19.33 | 16,836 |
| 2016-10-19 | $19.58 | $19.87 | $19.58 | $19.66 | $19.66 | 15,705 |
| 2016-10-18 | $19.44 | $19.45 | $19.21 | $19.40 | $19.40 | 41,938 |
| 2016-10-17 | $19.34 | $19.34 | $19.13 | $19.26 | $19.26 | 76,653 |
| 2016-10-14 | $19.42 | $19.42 | $19.21 | $19.34 | $19.34 | 39,928 |
| 2016-10-13 | $19.29 | $19.46 | $19.03 | $19.40 | $19.40 | 69,513 |
| 2016-10-12 | $19.38 | $19.42 | $19.28 | $19.32 | $19.32 | 49,337 |
| 2016-10-11 | $19.72 | $19.72 | $19.42 | $19.51 | $19.51 | 61,845 |
| 2016-10-10 | $19.53 | $19.89 | $19.53 | $19.68 | $19.68 | 39,996 |
| 2016-10-07 | $19.53 | $19.53 | $19.20 | $19.26 | $19.26 | 115,410 |
| 2016-10-06 | $19.43 | $19.57 | $19.34 | $19.49 | $19.49 | 68,612 |
| 2016-10-05 | $19.26 | $19.37 | $18.86 | $19.26 | $19.26 | 82,871 |
| 2016-10-04 | $19.18 | $19.18 | $18.91 | $18.97 | $18.97 | 73,608 |
| 2016-10-03 | $18.80 | $19.04 | $18.66 | $18.89 | $18.89 | 97,148 |
| 2016-09-30 | $18.62 | $18.75 | $18.58 | $18.63 | $18.63 | 39,833 |
| 2016-09-29 | $18.42 | $18.72 | $18.35 | $18.51 | $18.51 | 46,555 |
| 2016-09-28 | $17.75 | $18.47 | $17.46 | $18.19 | $18.19 | 64,174 |
| 2016-09-27 | $17.59 | $17.65 | $17.40 | $17.49 | $17.49 | 36,672 |
| 2016-09-26 | $17.73 | $18.09 | $17.73 | $17.87 | $17.87 | 26,264 |
| 2016-09-23 | $18.00 | $18.15 | $17.43 | $17.57 | $17.57 | 87,303 |
| 2016-09-22 | $18.08 | $18.14 | $18.00 | $18.07 | $18.07 | 118,461 |
| 2016-09-21 | $17.64 | $17.86 | $17.58 | $17.84 | $17.84 | 62,264 |
| 2016-09-20 | $17.18 | $17.55 | $17.15 | $17.32 | $17.32 | 84,012 |
| 2016-09-19 | $17.53 | $17.67 | $17.32 | $17.35 | $17.35 | 45,787 |
| 2016-09-16 | $17.25 | $17.46 | $17.25 | $17.36 | $17.36 | 54,470 |
| 2016-09-15 | $17.66 | $17.73 | $17.42 | $17.60 | $17.60 | 39,788 |
| 2016-09-14 | $17.71 | $17.92 | $17.39 | $17.48 | $17.48 | 97,532 |
| 2016-09-13 | $18.01 | $18.15 | $17.85 | $17.90 | $17.90 | 57,461 |
| 2016-09-12 | $17.85 | $18.34 | $17.83 | $18.24 | $18.24 | 41,537 |
| 2016-09-09 | $18.46 | $18.53 | $18.17 | $18.18 | $18.18 | 47,894 |
| 2016-09-08 | $18.24 | $18.88 | $18.22 | $18.77 | $18.77 | 104,465 |
| 2016-09-07 | $17.84 | $18.11 | $17.74 | $18.10 | $18.10 | 52,015 |
| 2016-09-06 | $17.53 | $17.85 | $17.49 | $17.84 | $17.84 | 40,597 |
| 2016-09-02 | $17.42 | $17.65 | $17.42 | $17.54 | $17.54 | 45,634 |
| 2016-09-01 | $17.44 | $17.55 | $17.10 | $17.28 | $17.28 | 72,050 |
| 2016-08-31 | $18.20 | $18.20 | $17.67 | $17.71 | $17.71 | 56,119 |
| 2016-08-30 | $18.62 | $18.68 | $18.25 | $18.35 | $18.35 | 18,829 |
| 2016-08-29 | $18.51 | $18.71 | $18.49 | $18.54 | $18.54 | 92,905 |
| 2016-08-26 | $18.75 | $19.09 | $18.58 | $18.73 | $18.73 | 77,265 |
| 2016-08-25 | $18.39 | $18.73 | $18.39 | $18.69 | $18.69 | 22,757 |
| 2016-08-24 | $18.77 | $19.19 | $18.43 | $18.48 | $18.48 | 52,260 |
| 2016-08-23 | $18.45 | $19.00 | $18.44 | $18.88 | $18.88 | 60,213 |
| 2016-08-22 | $18.75 | $18.84 | $18.56 | $18.66 | $18.66 | 97,687 |
| 2016-08-19 | $19.23 | $19.25 | $19.06 | $19.17 | $19.17 | 49,486 |
| 2016-08-18 | $18.90 | $19.23 | $18.90 | $19.18 | $19.18 | 45,738 |
| 2016-08-17 | $18.60 | $18.83 | $18.32 | $18.80 | $18.80 | 94,759 |
| 2016-08-16 | $18.36 | $18.64 | $18.29 | $18.60 | $18.60 | 59,943 |
| 2016-08-15 | $18.00 | $18.38 | $18.00 | $18.36 | $18.36 | 73,088 |
| 2016-08-12 | $17.72 | $17.99 | $17.68 | $17.98 | $17.98 | 217,321 |
| 2016-08-11 | $17.12 | $17.73 | $17.08 | $17.59 | $17.59 | 111,799 |
| 2016-08-10 | $17.39 | $17.58 | $16.94 | $16.96 | $16.96 | 70,876 |
| 2016-08-09 | $17.46 | $17.55 | $17.24 | $17.31 | $17.31 | 97,569 |
| 2016-08-08 | $17.29 | $17.55 | $17.28 | $17.35 | $17.35 | 158,983 |
| 2016-08-05 | $16.98 | $17.08 | $16.74 | $17.08 | $17.08 | 162,425 |
| 2016-08-04 | $16.57 | $17.04 | $16.53 | $16.99 | $16.99 | 77,526 |
| 2016-08-03 | $16.33 | $16.80 | $16.15 | $16.76 | $16.76 | 204,502 |
| 2016-08-02 | $16.65 | $16.73 | $16.15 | $16.27 | $16.27 | 46,849 |
| 2016-08-01 | $16.83 | $16.83 | $16.34 | $16.44 | $16.44 | 302,946 |
| 2016-07-29 | $16.69 | $16.96 | $16.56 | $16.91 | $16.91 | 136,673 |
| 2016-07-28 | $16.95 | $17.02 | $16.72 | $16.73 | $16.73 | 68,703 |
| 2016-07-27 | $17.37 | $17.50 | $16.95 | $16.99 | $16.99 | 125,603 |
| 2016-07-26 | $17.45 | $17.54 | $17.33 | $17.36 | $17.36 | 95,590 |
| 2016-07-25 | $17.53 | $17.61 | $17.44 | $17.50 | $17.50 | 121,409 |
| 2016-07-22 | $17.92 | $17.94 | $17.67 | $17.87 | $17.87 | 38,384 |
| 2016-07-21 | $18.30 | $18.42 | $17.99 | $17.99 | $17.99 | 58,833 |
| 2016-07-20 | $18.20 | $18.55 | $18.04 | $18.37 | $18.37 | 61,334 |
| 2016-07-19 | $18.37 | $18.41 | $18.27 | $18.33 | $18.33 | 153,232 |
| 2016-07-18 | $18.34 | $18.40 | $18.22 | $18.36 | $18.36 | 48,014 |
| 2016-07-15 | $18.63 | $18.75 | $18.51 | $18.59 | $18.59 | 39,523 |
| 2016-07-14 | $18.46 | $18.60 | $18.31 | $18.49 | $18.49 | 58,686 |
| 2016-07-13 | $18.78 | $18.84 | $18.19 | $18.30 | $18.30 | 66,263 |
| 2016-07-12 | $18.82 | $19.05 | $18.66 | $18.99 | $18.99 | 102,892 |
| 2016-07-11 | $18.40 | $18.85 | $18.22 | $18.23 | $18.23 | 52,104 |
| 2016-07-08 | $18.38 | $18.53 | $18.18 | $18.34 | $18.34 | 196,868 |
| 2016-07-07 | $19.31 | $19.39 | $18.16 | $18.30 | $18.30 | 112,804 |
| 2016-07-06 | $18.71 | $19.20 | $18.62 | $19.10 | $19.10 | 153,173 |
| 2016-07-05 | $19.19 | $19.39 | $18.67 | $18.88 | $18.88 | 101,480 |
| 2016-07-01 | $19.28 | $19.73 | $19.27 | $19.70 | $19.70 | 94,253 |
| 2016-06-30 | $19.50 | $19.68 | $19.27 | $19.35 | $19.35 | 48,873 |
| 2016-06-29 | $19.09 | $19.85 | $19.09 | $19.70 | $19.70 | 78,308 |
| 2016-06-28 | $19.05 | $19.18 | $18.78 | $19.16 | $19.16 | 51,540 |
| 2016-06-27 | $18.66 | $18.69 | $18.36 | $18.68 | $18.68 | 97,801 |
| 2016-06-24 | $19.00 | $19.16 | $18.90 | $18.94 | $18.94 | 71,809 |
| 2016-06-23 | $19.78 | $19.88 | $19.62 | $19.83 | $19.83 | 27,438 |
| 2016-06-22 | $19.79 | $19.84 | $19.29 | $19.49 | $19.49 | 27,159 |
| 2016-06-21 | $19.40 | $19.69 | $19.36 | $19.65 | $19.65 | 14,397 |
| 2016-06-20 | $19.45 | $19.66 | $19.34 | $19.60 | $19.60 | 69,106 |
| 2016-06-17 | $18.69 | $19.31 | $18.69 | $19.17 | $19.17 | 22,727 |
| 2016-06-16 | $18.80 | $18.80 | $18.36 | $18.39 | $18.39 | 70,697 |
| 2016-06-15 | $19.04 | $19.30 | $18.80 | $18.88 | $18.88 | 27,395 |
| 2016-06-14 | $19.29 | $19.37 | $19.20 | $19.25 | $19.25 | 56,092 |
| 2016-06-13 | $19.38 | $19.63 | $19.28 | $19.37 | $19.37 | 54,424 |
| 2016-06-10 | $19.75 | $19.83 | $19.46 | $19.54 | $19.54 | 56,615 |
| 2016-06-09 | $19.89 | $20.10 | $19.88 | $20.06 | $20.06 | 14,976 |
| 2016-06-08 | $20.09 | $20.28 | $20.05 | $20.25 | $20.25 | 54,432 |
| 2016-06-07 | $19.75 | $19.93 | $19.67 | $19.93 | $19.93 | 26,574 |
| 2016-06-06 | $19.50 | $19.65 | $19.47 | $19.59 | $19.59 | 41,858 |
| 2016-06-03 | $19.21 | $19.34 | $19.13 | $19.29 | $19.29 | 75,230 |
| 2016-06-02 | $19.07 | $19.47 | $19.01 | $19.31 | $19.31 | 59,867 |
| 2016-06-01 | $18.98 | $19.42 | $18.90 | $19.42 | $19.42 | 74,696 |
| 2016-05-31 | $19.42 | $19.63 | $19.25 | $19.26 | $19.26 | 86,386 |
| 2016-05-27 | $19.22 | $19.47 | $19.17 | $19.45 | $19.45 | 15,439 |
| 2016-05-26 | $19.57 | $19.57 | $19.33 | $19.35 | $19.35 | 35,595 |
| 2016-05-25 | $19.31 | $19.50 | $19.14 | $19.49 | $19.49 | 55,419 |
| 2016-05-24 | $19.00 | $19.20 | $18.97 | $19.15 | $19.15 | 21,484 |
| 2016-05-23 | $18.70 | $18.98 | $18.70 | $18.97 | $18.97 | 43,424 |
| 2016-05-20 | $19.16 | $19.16 | $18.85 | $19.08 | $19.08 | 50,665 |
| 2016-05-19 | $18.80 | $19.09 | $18.59 | $19.09 | $19.09 | 53,913 |
| 2016-05-18 | $19.15 | $19.40 | $18.98 | $19.00 | $19.00 | 38,422 |
| 2016-05-17 | $18.98 | $19.28 | $18.98 | $19.27 | $19.27 | 49,600 |
| 2016-05-16 | $18.73 | $19.06 | $18.73 | $19.03 | $19.03 | 70,203 |
| 2016-05-13 | $18.53 | $18.62 | $18.48 | $18.52 | $18.52 | 29,118 |
| 2016-05-12 | $18.71 | $18.75 | $18.32 | $18.69 | $18.69 | 47,430 |
| 2016-05-11 | $17.94 | $18.62 | $17.92 | $18.51 | $18.51 | 67,929 |
| 2016-05-10 | $17.60 | $18.04 | $17.60 | $18.02 | $18.02 | 27,422 |
| 2016-05-09 | $17.90 | $17.90 | $17.39 | $17.46 | $17.46 | 127,178 |
| 2016-05-06 | $17.58 | $18.05 | $17.57 | $17.91 | $17.91 | 16,577 |
| 2016-05-05 | $18.21 | $18.22 | $17.61 | $17.73 | $17.73 | 22,062 |
| 2016-05-04 | $17.88 | $17.98 | $17.41 | $17.62 | $17.62 | 54,896 |
| 2016-05-03 | $17.76 | $17.77 | $17.50 | $17.64 | $17.64 | 71,881 |
| 2016-05-02 | $18.31 | $18.40 | $17.89 | $17.98 | $17.98 | 111,614 |
| 2016-04-29 | $18.54 | $18.67 | $18.17 | $18.34 | $18.34 | 68,841 |
| 2016-04-28 | $18.29 | $18.48 | $18.17 | $18.29 | $18.29 | 64,197 |
| 2016-04-27 | $18.05 | $18.34 | $17.69 | $18.23 | $18.23 | 89,401 |
| 2016-04-26 | $17.62 | $17.84 | $17.58 | $17.77 | $17.77 | 22,903 |
| 2016-04-25 | $17.72 | $17.73 | $17.37 | $17.45 | $17.45 | 52,086 |
| 2016-04-22 | $17.62 | $17.83 | $17.59 | $17.63 | $17.63 | 46,391 |
| 2016-04-21 | $17.55 | $17.65 | $17.35 | $17.51 | $17.51 | 54,461 |
| 2016-04-20 | $16.80 | $17.77 | $16.80 | $17.57 | $17.57 | 122,119 |
| 2016-04-19 | $16.88 | $17.25 | $16.87 | $17.14 | $17.14 | 53,207 |
| 2016-04-18 | $16.22 | $16.85 | $16.21 | $16.75 | $16.75 | 131,951 |
| 2016-04-15 | $16.88 | $16.90 | $16.66 | $16.82 | $16.82 | 54,803 |
| 2016-04-14 | $17.41 | $17.42 | $17.11 | $17.19 | $17.19 | 106,194 |
| 2016-04-13 | $17.34 | $17.53 | $17.20 | $17.30 | $17.30 | 70,167 |
| 2016-04-12 | $17.08 | $17.53 | $17.01 | $17.42 | $17.42 | 175,971 |
| 2016-04-11 | $16.78 | $17.00 | $16.65 | $16.96 | $16.96 | 73,689 |
| 2016-04-08 | $16.40 | $16.60 | $16.33 | $16.53 | $16.53 | 72,103 |
| 2016-04-07 | $15.83 | $15.86 | $15.60 | $15.78 | $15.78 | 25,295 |
| 2016-04-06 | $15.58 | $15.96 | $15.52 | $15.94 | $15.94 | 49,257 |
| 2016-04-05 | $15.31 | $15.38 | $15.18 | $15.30 | $15.30 | 75,770 |
| 2016-04-04 | $15.64 | $15.75 | $15.26 | $15.30 | $15.30 | 155,162 |
| 2016-04-01 | $15.87 | $15.89 | $15.71 | $15.76 | $15.76 | 134,779 |
| 2016-03-31 | $16.31 | $16.55 | $16.30 | $16.31 | $16.31 | 57,209 |
| 2016-03-30 | $16.56 | $16.75 | $16.25 | $16.34 | $16.34 | 79,333 |
| 2016-03-29 | $16.18 | $16.30 | $16.05 | $16.28 | $16.28 | 71,533 |
| 2016-03-28 | $16.51 | $16.56 | $16.33 | $16.51 | $16.51 | 28,671 |
| 2016-03-24 | $16.30 | $16.64 | $16.22 | $16.57 | $16.57 | 82,912 |
| 2016-03-23 | $16.91 | $16.95 | $16.63 | $16.70 | $16.70 | 111,716 |
| 2016-03-22 | $16.97 | $17.25 | $16.92 | $17.20 | $17.20 | 55,290 |
| 2016-03-21 | $16.98 | $17.15 | $16.83 | $17.11 | $17.11 | 98,123 |
| 2016-03-18 | $17.26 | $17.29 | $16.91 | $17.00 | $17.00 | 147,379 |
| 2016-03-17 | $16.86 | $17.09 | $16.71 | $17.00 | $17.00 | 118,170 |
| 2016-03-16 | $16.36 | $16.61 | $16.33 | $16.59 | $16.59 | 55,559 |
| 2016-03-15 | $16.10 | $16.11 | $15.90 | $16.03 | $16.03 | 128,775 |
| 2016-03-14 | $16.32 | $16.46 | $16.19 | $16.28 | $16.28 | 103,343 |
| 2016-03-11 | $16.75 | $16.80 | $16.51 | $16.71 | $16.71 | 84,705 |
| 2016-03-10 | $16.48 | $16.65 | $16.40 | $16.51 | $16.51 | 57,951 |
| 2016-03-09 | $16.47 | $16.83 | $16.39 | $16.72 | $16.72 | 152,664 |
| 2016-03-08 | $16.78 | $16.78 | $16.13 | $16.13 | $16.13 | 228,465 |
| 2016-03-07 | $16.26 | $16.88 | $16.26 | $16.82 | $16.82 | 269,342 |
| 2016-03-04 | $15.73 | $16.16 | $15.50 | $16.16 | $16.16 | 237,728 |
| 2016-03-03 | $15.31 | $15.58 | $15.26 | $15.57 | $15.57 | 80,070 |
| 2016-03-02 | $15.29 | $15.57 | $15.15 | $15.49 | $15.49 | 206,991 |
| 2016-03-01 | $15.31 | $15.60 | $15.20 | $15.41 | $15.41 | 205,339 |
| 2016-02-29 | $15.21 | $15.37 | $15.09 | $15.36 | $15.36 | 116,285 |
| 2016-02-26 | $15.45 | $15.50 | $14.86 | $15.00 | $15.00 | 139,344 |
| 2016-02-25 | $14.80 | $15.20 | $14.49 | $15.02 | $15.02 | 141,881 |
| 2016-02-24 | $14.40 | $14.94 | $14.24 | $14.90 | $14.90 | 185,715 |
| 2016-02-23 | $14.98 | $14.98 | $14.52 | $14.67 | $14.67 | 148,007 |
| 2016-02-22 | $15.14 | $15.27 | $15.00 | $15.11 | $15.11 | 255,303 |
| 2016-02-19 | $14.87 | $14.95 | $14.45 | $14.65 | $14.65 | 199,394 |
| 2016-02-18 | $15.39 | $15.39 | $14.78 | $14.81 | $14.81 | 208,333 |
| 2016-02-17 | $14.64 | $15.24 | $14.50 | $15.07 | $15.07 | 345,887 |
| 2016-02-16 | $14.89 | $14.89 | $14.23 | $14.40 | $14.40 | 476,466 |
| 2016-02-12 | $14.33 | $14.83 | $14.12 | $14.57 | $14.57 | 204,141 |
| 2016-02-11 | $13.83 | $14.22 | $13.69 | $14.20 | $14.20 | 373,311 |
| 2016-02-10 | $14.00 | $14.44 | $13.90 | $14.03 | $14.03 | 382,642 |
| 2016-02-09 | $14.69 | $14.81 | $13.87 | $14.12 | $14.12 | 388,145 |
| 2016-02-08 | $15.15 | $15.20 | $14.75 | $14.89 | $14.89 | 224,267 |
| 2016-02-05 | $15.35 | $15.58 | $15.11 | $15.25 | $15.25 | 257,266 |
| 2016-02-04 | $15.59 | $15.85 | $15.20 | $15.35 | $15.35 | 144,570 |
| 2016-02-03 | $15.03 | $15.53 | $14.59 | $15.53 | $15.53 | 250,675 |
| 2016-02-02 | $14.72 | $14.90 | $14.52 | $14.65 | $14.65 | 184,830 |
| 2016-02-01 | $15.55 | $15.55 | $15.13 | $15.17 | $15.17 | 103,613 |
| 2016-01-29 | $15.90 | $16.05 | $15.46 | $15.88 | $15.88 | 147,066 |
| 2016-01-28 | $15.80 | $15.83 | $15.34 | $15.75 | $15.75 | 156,372 |
| 2016-01-27 | $14.66 | $15.35 | $14.54 | $15.02 | $15.02 | 171,458 |
| 2016-01-26 | $14.50 | $15.11 | $14.41 | $14.66 | $14.66 | 129,802 |
| 2016-01-25 | $14.56 | $14.75 | $14.17 | $14.18 | $14.18 | 121,859 |
| 2016-01-22 | $14.54 | $14.90 | $14.41 | $14.90 | $14.90 | 166,823 |
| 2016-01-21 | $13.34 | $14.10 | $13.25 | $14.03 | $14.03 | 282,575 |
| 2016-01-20 | $13.41 | $13.61 | $12.99 | $13.60 | $13.60 | 205,708 |
| 2016-01-19 | $14.02 | $14.02 | $13.63 | $13.67 | $13.67 | 167,707 |
| 2016-01-15 | $14.08 | $14.19 | $13.82 | $14.04 | $14.04 | 326,700 |
| 2016-01-14 | $14.45 | $14.78 | $14.29 | $14.70 | $14.70 | 53,855 |
| 2016-01-13 | $14.75 | $14.85 | $14.23 | $14.38 | $14.38 | 114,771 |
| 2016-01-12 | $15.12 | $15.20 | $14.41 | $14.70 | $14.70 | 152,269 |
| 2016-01-11 | $15.60 | $15.60 | $14.87 | $14.93 | $14.93 | 120,110 |
| 2016-01-08 | $15.82 | $15.82 | $15.46 | $15.65 | $15.65 | 133,642 |
| 2016-01-07 | $15.70 | $16.11 | $15.64 | $15.74 | $15.74 | 103,874 |
| 2016-01-06 | $16.22 | $16.40 | $15.93 | $16.00 | $16.00 | 155,419 |
| 2016-01-05 | $16.75 | $16.79 | $16.62 | $16.62 | $16.62 | 24,791 |
| 2016-01-04 | $17.25 | $17.52 | $16.80 | $17.00 | $17.00 | 44,512 |
| 2015-12-31 | $16.69 | $17.23 | $16.63 | $17.02 | $17.02 | 62,481 |
| 2015-12-30 | $16.75 | $16.77 | $16.65 | $16.73 | $16.73 | 30,211 |
| 2015-12-29 | $16.96 | $17.14 | $16.94 | $17.10 | $17.10 | 67,272 |
| 2015-12-28 | $17.00 | $17.00 | $16.68 | $16.68 | $16.68 | 104,703 |
| 2015-12-24 | $17.12 | $17.24 | $17.05 | $17.15 | $17.15 | 46,534 |
| 2015-12-23 | $16.70 | $17.07 | $16.61 | $17.05 | $17.05 | 265,011 |
| 2015-12-22 | $16.42 | $16.53 | $16.38 | $16.39 | $16.39 | 28,365 |
| 2015-12-21 | $16.57 | $16.57 | $16.31 | $16.37 | $16.37 | 84,923 |
| 2015-12-18 | $16.75 | $16.98 | $16.55 | $16.61 | $16.61 | 200,120 |
| 2015-12-17 | $17.00 | $17.00 | $16.69 | $16.69 | $16.69 | 105,334 |
| 2015-12-16 | $17.20 | $17.31 | $16.85 | $16.99 | $16.99 | 174,833 |
| 2015-12-15 | $17.32 | $17.65 | $17.27 | $17.35 | $17.35 | 64,889 |
| 2015-12-14 | $17.03 | $17.37 | $16.90 | $17.08 | $17.08 | 171,586 |
| 2015-12-11 | $17.51 | $17.54 | $17.06 | $17.22 | $17.22 | 96,347 |
| 2015-12-10 | $17.57 | $17.80 | $17.55 | $17.62 | $17.62 | 76,410 |
| 2015-12-09 | $17.83 | $18.15 | $17.45 | $17.68 | $17.68 | 216,959 |
| 2015-12-08 | $17.67 | $18.08 | $17.59 | $17.74 | $17.74 | 197,641 |
| 2015-12-07 | $18.25 | $18.37 | $17.82 | $17.94 | $17.94 | 147,646 |
| 2015-12-04 | $18.77 | $18.92 | $18.60 | $18.71 | $18.71 | 109,241 |
| 2015-12-03 | $18.96 | $19.36 | $18.80 | $19.10 | $19.10 | 90,206 |
| 2015-12-02 | $19.00 | $19.29 | $18.66 | $18.73 | $18.73 | 113,429 |
| 2015-12-01 | $19.12 | $19.34 | $19.01 | $19.21 | $19.21 | 146,067 |
| 2015-11-30 | $19.57 | $19.61 | $19.17 | $19.21 | $19.21 | 42,471 |
| 2015-11-27 | $19.60 | $19.60 | $19.38 | $19.43 | $19.43 | 41,125 |
| 2015-11-25 | $19.61 | $19.91 | $19.43 | $19.90 | $19.90 | 54,579 |
| 2015-11-24 | $19.79 | $19.97 | $19.63 | $19.85 | $19.85 | 56,992 |
| 2015-11-23 | $19.15 | $19.60 | $19.15 | $19.37 | $19.37 | 68,711 |
| 2015-11-20 | $19.11 | $19.47 | $19.07 | $19.11 | $19.11 | 28,331 |
| 2015-11-19 | $19.10 | $19.18 | $19.05 | $19.11 | $19.11 | 23,860 |
| 2015-11-18 | $19.25 | $19.28 | $18.90 | $19.20 | $19.20 | 63,883 |
| 2015-11-17 | $19.27 | $19.30 | $18.99 | $19.06 | $19.06 | 53,783 |
| 2015-11-16 | $19.07 | $19.54 | $18.80 | $19.54 | $19.54 | 80,322 |
| 2015-11-13 | $19.28 | $19.28 | $18.99 | $19.08 | $19.08 | 114,074 |
| 2015-11-12 | $19.51 | $19.75 | $19.38 | $19.40 | $19.40 | 67,719 |
| 2015-11-11 | $20.31 | $20.34 | $19.81 | $19.87 | $19.87 | 35,646 |
| 2015-11-10 | $20.21 | $20.50 | $20.21 | $20.33 | $20.33 | 10,467 |
| 2015-11-09 | $20.34 | $20.51 | $20.16 | $20.32 | $20.32 | 17,931 |
| 2015-11-06 | $20.47 | $20.53 | $20.30 | $20.42 | $20.42 | 43,917 |
| 2015-11-05 | $20.81 | $20.95 | $20.59 | $20.68 | $20.68 | 44,422 |
| 2015-11-04 | $21.52 | $21.54 | $20.92 | $21.01 | $21.01 | 30,247 |
| 2015-11-03 | $21.20 | $21.75 | $21.20 | $21.61 | $21.61 | 51,769 |
| 2015-11-02 | $20.91 | $21.08 | $20.85 | $20.93 | $20.93 | 62,515 |
| 2015-10-30 | $20.82 | $21.20 | $20.71 | $21.03 | $21.03 | 34,969 |
| 2015-10-29 | $20.80 | $21.05 | $20.70 | $20.75 | $20.75 | 26,319 |
| 2015-10-28 | $19.96 | $20.85 | $19.91 | $20.83 | $20.83 | 102,797 |
| 2015-10-27 | $19.76 | $19.84 | $19.63 | $19.84 | $19.84 | 69,046 |
| 2015-10-26 | $20.29 | $20.29 | $20.10 | $20.10 | $20.10 | 92,098 |
| 2015-10-23 | $20.37 | $20.55 | $20.23 | $20.35 | $20.35 | 118,866 |
| 2015-10-22 | $20.67 | $20.80 | $20.44 | $20.69 | $20.69 | 44,741 |
| 2015-10-21 | $20.58 | $20.74 | $20.40 | $20.48 | $20.48 | 18,183 |
| 2015-10-20 | $20.78 | $21.03 | $20.70 | $20.84 | $20.84 | 23,165 |
| 2015-10-19 | $21.00 | $21.03 | $20.81 | $20.89 | $20.89 | 36,462 |
| 2015-10-16 | $21.47 | $21.47 | $21.07 | $21.39 | $21.39 | 54,918 |
| 2015-10-15 | $20.88 | $21.24 | $20.70 | $21.22 | $21.22 | 32,853 |
| 2015-10-14 | $21.03 | $21.21 | $20.95 | $21.18 | $21.18 | 11,739 |
| 2015-10-13 | $21.27 | $21.74 | $21.04 | $21.11 | $21.11 | 22,691 |
| 2015-10-12 | $22.15 | $22.15 | $21.25 | $21.40 | $21.40 | 53,883 |
| 2015-10-09 | $22.18 | $22.30 | $22.01 | $22.14 | $22.14 | 40,957 |
| 2015-10-08 | $21.84 | $22.33 | $21.74 | $22.21 | $22.21 | 63,370 |
| 2015-10-07 | $22.10 | $22.22 | $21.55 | $21.71 | $21.71 | 120,020 |
| 2015-10-06 | $21.20 | $21.90 | $21.20 | $21.86 | $21.86 | 258,378 |
| 2015-10-05 | $20.95 | $21.12 | $20.86 | $21.03 | $21.03 | 23,034 |
| 2015-10-02 | $20.08 | $20.64 | $19.96 | $20.59 | $20.59 | 32,649 |
| 2015-10-01 | $21.10 | $21.17 | $20.24 | $20.38 | $20.38 | 283,963 |
| 2015-09-30 | $20.50 | $20.67 | $20.30 | $20.58 | $20.58 | 21,146 |
| 2015-09-29 | $20.30 | $20.55 | $20.26 | $20.39 | $20.39 | 28,992 |
| 2015-09-28 | $20.31 | $20.43 | $20.11 | $20.17 | $20.17 | 22,220 |
| 2015-09-25 | $20.83 | $20.96 | $20.56 | $20.68 | $20.68 | 11,453 |
| 2015-09-24 | $20.19 | $20.62 | $20.17 | $20.62 | $20.62 | 42,723 |
| 2015-09-23 | $21.13 | $21.37 | $20.38 | $20.44 | $20.44 | 39,921 |
| 2015-09-22 | $20.71 | $21.03 | $20.64 | $20.98 | $20.98 | 8,508 |
| 2015-09-21 | $20.84 | $21.13 | $20.75 | $21.02 | $21.02 | 19,112 |
| 2015-09-18 | $20.71 | $20.84 | $20.30 | $20.46 | $20.46 | 36,764 |
| 2015-09-17 | $21.50 | $21.50 | $21.10 | $21.14 | $21.14 | 13,087 |
| 2015-09-16 | $20.88 | $21.46 | $20.78 | $21.37 | $21.37 | 206,347 |
| 2015-09-15 | $20.34 | $20.53 | $20.29 | $20.53 | $20.53 | 42,941 |
| 2015-09-14 | $20.44 | $20.44 | $20.17 | $20.21 | $20.21 | 11,790 |
| 2015-09-11 | $20.67 | $20.89 | $20.48 | $20.73 | $20.73 | 24,556 |
| 2015-09-10 | $20.54 | $21.14 | $20.54 | $21.00 | $21.00 | 27,664 |
| 2015-09-09 | $21.13 | $21.13 | $20.50 | $20.55 | $20.55 | 30,743 |
| 2015-09-08 | $20.93 | $21.29 | $20.51 | $21.17 | $21.17 | 31,741 |
| 2015-09-04 | $21.30 | $21.37 | $21.02 | $21.08 | $21.08 | 46,340 |
| 2015-09-03 | $21.96 | $22.00 | $21.16 | $21.48 | $21.48 | 34,838 |
| 2015-09-02 | $21.26 | $21.40 | $20.14 | $21.24 | $21.24 | 333,306 |
| 2015-09-01 | $21.69 | $21.90 | $20.70 | $20.80 | $20.80 | 129,838 |
| 2015-08-31 | $20.90 | $22.74 | $20.47 | $22.37 | $22.37 | 249,165 |
| 2015-08-28 | $19.93 | $21.40 | $19.93 | $21.11 | $21.11 | 197,626 |
| 2015-08-27 | $18.92 | $20.13 | $18.92 | $20.08 | $20.08 | 210,710 |
| 2015-08-26 | $18.48 | $18.59 | $18.30 | $18.45 | $18.45 | 175,219 |
| 2015-08-25 | $18.62 | $18.64 | $18.20 | $18.25 | $18.25 | 97,341 |
| 2015-08-24 | $18.15 | $18.54 | $17.87 | $17.97 | $17.97 | 175,175 |
| 2015-08-21 | $19.28 | $19.33 | $18.79 | $18.93 | $18.93 | 153,864 |
| 2015-08-20 | $19.54 | $19.70 | $19.19 | $19.22 | $19.22 | 496,309 |
| 2015-08-19 | $20.25 | $20.25 | $19.50 | $19.52 | $19.52 | 75,723 |
| 2015-08-18 | $20.32 | $20.50 | $20.20 | $20.28 | $20.28 | 66,209 |
United States 12 Month Oil Fund LP (USL) News Headlines
Recent United States 12 Month Oil Fund LP (USL) News
Similar Companies to United States 12 Month Oil Fund LP (USL) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |