Universal Insurance Holdings Inc (UVE) Exchange: NYSE
Data as of May 2, 2025
$22.05 ($-0.05) -0.23%
Universal Insurance Holdings Inc - Daily Information
Click for more stock information on Universal Insurance Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.14 |
| Previous Close | $22.05 |
| High | $22.29 |
| Low | $21.67 |
| Adjusted Open | $22.14 |
| Previous Adjusted Close | $22.05 |
| Adjusted High | $22.29 |
| Adjusted Low | $21.67 |
About Universal Insurance Holdings Inc (UVE)
Universal Insurance Holdings (UVE) is a holding company offering property and casualty insurance and value-added insurance services. We develop, market, and write insurance products for consumers predominantly in the personal residential homeowners lines of business and perform substantially all other insurance-related services for our primary insurance entities, including risk management, claims management and distribution. We sell insurance products through both our appointed independent agents and through our direct online distribution channels in the United States across 19 states (primarily Florida).
Invest in Universal Insurance Holdings Inc (UVE)
Historical Stock Data for Universal Insurance Holdings Inc (UVE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $22.14 | $22.29 | $21.67 | $22.05 | $22.05 | 116,365 |
| 2025-04-10 | $22.25 | $22.63 | $21.64 | $22.10 | $22.10 | 160,976 |
| 2025-04-09 | $21.35 | $22.95 | $21.19 | $22.38 | $22.38 | 290,475 |
| 2025-04-08 | $21.89 | $22.30 | $21.30 | $21.51 | $21.51 | 201,255 |
| 2025-04-07 | $21.64 | $22.14 | $20.83 | $21.25 | $21.25 | 228,233 |
| 2025-04-04 | $23.23 | $23.39 | $22.10 | $22.29 | $22.29 | 290,746 |
| 2025-04-03 | $23.50 | $24.04 | $23.43 | $23.86 | $23.86 | 186,596 |
| 2025-04-02 | $23.68 | $23.95 | $23.40 | $23.92 | $23.92 | 160,505 |
| 2025-04-01 | $23.72 | $24.14 | $23.59 | $24.07 | $24.07 | 132,394 |
| 2025-03-31 | $23.22 | $24.04 | $23.07 | $23.70 | $23.70 | 242,911 |
| 2025-03-28 | $22.98 | $23.55 | $22.69 | $23.34 | $23.34 | 250,474 |
| 2025-03-27 | $22.75 | $22.94 | $22.49 | $22.85 | $22.85 | 133,538 |
| 2025-03-26 | $22.05 | $22.81 | $21.93 | $22.72 | $22.72 | 164,891 |
| 2025-03-25 | $21.83 | $21.99 | $21.65 | $21.94 | $21.94 | 148,707 |
| 2025-03-24 | $21.47 | $21.93 | $21.47 | $21.87 | $21.87 | 137,286 |
| 2025-03-21 | $21.64 | $21.95 | $21.23 | $21.40 | $21.40 | 487,325 |
| 2025-03-20 | $21.42 | $21.78 | $21.33 | $21.78 | $21.78 | 262,989 |
| 2025-03-19 | $21.75 | $21.80 | $20.98 | $21.50 | $21.50 | 309,171 |
| 2025-03-18 | $21.71 | $22.33 | $21.67 | $21.81 | $21.81 | 167,733 |
| 2025-03-17 | $21.82 | $21.97 | $21.72 | $21.87 | $21.87 | 97,313 |
| 2025-03-14 | $21.47 | $21.85 | $21.12 | $21.80 | $21.80 | 184,475 |
| 2025-03-13 | $20.69 | $21.42 | $20.32 | $21.33 | $21.33 | 179,587 |
| 2025-03-12 | $21.16 | $21.24 | $20.36 | $20.68 | $20.68 | 147,480 |
| 2025-03-11 | $20.84 | $21.22 | $20.64 | $21.07 | $21.07 | 207,348 |
| 2025-03-10 | $20.94 | $21.28 | $20.60 | $20.83 | $20.83 | 181,770 |
| 2025-03-07 | $21.50 | $21.57 | $20.92 | $21.09 | $21.09 | 191,663 |
| 2025-03-06 | $21.46 | $21.82 | $21.17 | $21.57 | $21.41 | 95,677 |
| 2025-03-05 | $21.66 | $22.01 | $21.43 | $21.66 | $21.50 | 138,685 |
| 2025-03-04 | $22.08 | $22.24 | $21.64 | $21.64 | $21.48 | 157,687 |
| 2025-03-03 | $22.14 | $22.61 | $22.10 | $22.26 | $22.09 | 147,635 |
| 2025-02-28 | $22.05 | $22.39 | $21.83 | $22.18 | $22.18 | 224,390 |
| 2025-02-27 | $22.25 | $22.31 | $21.32 | $21.94 | $21.94 | 348,436 |
| 2025-02-26 | $20.66 | $22.59 | $20.00 | $22.41 | $22.41 | 428,186 |
| 2025-02-25 | $19.96 | $20.73 | $19.96 | $20.51 | $20.51 | 222,209 |
| 2025-02-24 | $19.66 | $20.19 | $19.66 | $19.82 | $19.82 | 203,180 |
| 2025-02-21 | $20.16 | $20.16 | $19.46 | $19.59 | $19.59 | 140,057 |
| 2025-02-20 | $20.27 | $20.27 | $19.80 | $19.96 | $19.96 | 129,470 |
| 2025-02-19 | $20.33 | $20.55 | $20.16 | $20.41 | $20.41 | 102,533 |
| 2025-02-18 | $20.50 | $20.57 | $20.23 | $20.45 | $20.45 | 158,420 |
| 2025-02-14 | $20.20 | $20.61 | $20.20 | $20.42 | $20.42 | 116,397 |
| 2025-02-13 | $20.00 | $20.38 | $19.83 | $20.32 | $20.32 | 106,196 |
| 2025-02-12 | $20.04 | $20.08 | $19.72 | $19.91 | $19.91 | 109,043 |
| 2025-02-11 | $19.79 | $20.14 | $19.79 | $20.13 | $20.13 | 92,521 |
| 2025-02-10 | $19.93 | $19.94 | $19.62 | $19.90 | $19.90 | 146,357 |
| 2025-02-07 | $19.96 | $20.02 | $19.70 | $19.95 | $19.95 | 130,178 |
| 2025-02-06 | $20.13 | $20.27 | $20.01 | $20.03 | $20.03 | 110,742 |
| 2025-02-05 | $19.73 | $19.99 | $19.65 | $19.99 | $19.99 | 106,178 |
| 2025-02-04 | $19.44 | $19.66 | $19.34 | $19.59 | $19.59 | 94,552 |
| 2025-02-03 | $19.04 | $19.52 | $18.99 | $19.46 | $19.46 | 146,609 |
| 2025-01-31 | $19.37 | $19.71 | $19.22 | $19.34 | $19.34 | 175,656 |
| 2025-01-30 | $19.77 | $19.92 | $19.39 | $19.52 | $19.52 | 107,323 |
| 2025-01-29 | $19.85 | $19.94 | $19.44 | $19.73 | $19.73 | 115,212 |
| 2025-01-28 | $19.76 | $20.04 | $19.64 | $19.85 | $19.85 | 113,294 |
| 2025-01-27 | $19.58 | $20.03 | $19.58 | $19.90 | $19.90 | 107,147 |
| 2025-01-24 | $19.27 | $19.53 | $18.92 | $19.50 | $19.50 | 126,580 |
| 2025-01-23 | $19.45 | $19.48 | $18.97 | $19.31 | $19.31 | 118,400 |
| 2025-01-22 | $19.65 | $19.74 | $19.35 | $19.56 | $19.56 | 164,997 |
| 2025-01-21 | $19.45 | $19.89 | $19.45 | $19.53 | $19.53 | 110,358 |
| 2025-01-17 | $19.54 | $19.67 | $19.29 | $19.44 | $19.44 | 88,474 |
| 2025-01-16 | $19.44 | $19.67 | $19.30 | $19.44 | $19.44 | 97,944 |
| 2025-01-15 | $19.60 | $19.80 | $19.30 | $19.51 | $19.51 | 58,739 |
| 2025-01-14 | $18.96 | $19.29 | $18.96 | $19.25 | $19.25 | 107,522 |
| 2025-01-13 | $18.79 | $19.11 | $18.72 | $18.91 | $18.91 | 123,266 |
| 2025-01-10 | $19.32 | $19.62 | $18.88 | $19.00 | $19.00 | 163,876 |
| 2025-01-08 | $19.69 | $19.78 | $19.33 | $19.67 | $19.67 | 141,398 |
| 2025-01-07 | $19.78 | $19.96 | $19.57 | $19.78 | $19.78 | 153,489 |
| 2025-01-06 | $20.00 | $20.00 | $19.44 | $19.67 | $19.67 | 162,048 |
| 2025-01-03 | $20.78 | $20.78 | $19.98 | $19.98 | $19.98 | 103,506 |
| 2025-01-02 | $21.04 | $21.23 | $20.39 | $20.59 | $20.59 | 98,984 |
| 2024-12-31 | $20.76 | $21.23 | $20.66 | $21.06 | $21.06 | 139,259 |
| 2024-12-30 | $20.21 | $20.68 | $20.14 | $20.56 | $20.56 | 178,358 |
| 2024-12-27 | $21.00 | $21.19 | $20.42 | $20.62 | $20.62 | 131,501 |
| 2024-12-26 | $20.93 | $21.18 | $20.86 | $21.01 | $21.01 | 64,810 |
| 2024-12-24 | $20.79 | $21.01 | $20.62 | $20.97 | $20.97 | 55,752 |
| 2024-12-23 | $20.48 | $21.08 | $20.44 | $20.77 | $20.77 | 169,964 |
| 2024-12-20 | $20.02 | $20.90 | $20.02 | $20.64 | $20.64 | 479,629 |
| 2024-12-19 | $20.71 | $21.05 | $20.46 | $20.59 | $20.59 | 233,361 |
| 2024-12-18 | $21.25 | $21.52 | $20.51 | $20.62 | $20.62 | 197,020 |
| 2024-12-17 | $21.00 | $21.22 | $20.81 | $21.13 | $21.13 | 122,164 |
| 2024-12-16 | $21.20 | $21.47 | $21.05 | $21.13 | $21.13 | 84,362 |
| 2024-12-13 | $21.19 | $21.49 | $21.12 | $21.26 | $21.26 | 90,886 |
| 2024-12-12 | $21.64 | $21.75 | $21.09 | $21.14 | $21.14 | 110,370 |
| 2024-12-11 | $21.21 | $21.67 | $21.17 | $21.51 | $21.51 | 171,351 |
| 2024-12-10 | $21.71 | $21.71 | $20.83 | $21.22 | $21.22 | 142,055 |
| 2024-12-09 | $21.91 | $21.94 | $21.61 | $21.81 | $21.81 | 134,069 |
| 2024-12-06 | $22.45 | $22.50 | $21.83 | $21.87 | $21.87 | 95,675 |
| 2024-12-05 | $22.74 | $22.81 | $22.42 | $22.65 | $22.35 | 140,134 |
| 2024-12-04 | $22.35 | $22.73 | $22.28 | $22.72 | $22.42 | 116,297 |
| 2024-12-03 | $22.46 | $22.59 | $22.19 | $22.35 | $22.06 | 150,927 |
| 2024-12-02 | $22.58 | $22.75 | $22.22 | $22.45 | $22.16 | 126,166 |
| 2024-11-29 | $22.88 | $22.88 | $22.58 | $22.63 | $22.33 | 69,317 |
| 2024-11-27 | $22.89 | $23.02 | $22.65 | $22.79 | $22.49 | 71,722 |
| 2024-11-26 | $22.78 | $22.83 | $22.32 | $22.72 | $22.42 | 119,855 |
| 2024-11-25 | $23.00 | $23.39 | $22.92 | $22.98 | $22.68 | 123,857 |
| 2024-11-22 | $22.59 | $22.97 | $22.46 | $22.88 | $22.58 | 108,954 |
| 2024-11-21 | $22.43 | $22.76 | $22.25 | $22.59 | $22.29 | 75,403 |
| 2024-11-20 | $22.39 | $22.39 | $21.90 | $22.28 | $21.99 | 78,443 |
| 2024-11-19 | $22.28 | $22.54 | $21.82 | $22.33 | $22.33 | 90,269 |
| 2024-11-18 | $22.44 | $22.78 | $22.33 | $22.41 | $22.41 | 95,420 |
| 2024-11-15 | $22.61 | $22.69 | $22.22 | $22.47 | $22.47 | 104,672 |
| 2024-11-14 | $22.48 | $22.61 | $22.10 | $22.35 | $22.35 | 105,174 |
| 2024-11-13 | $22.40 | $22.49 | $22.13 | $22.41 | $22.41 | 118,986 |
| 2024-11-12 | $22.49 | $22.70 | $22.33 | $22.39 | $22.39 | 102,120 |
| 2024-11-11 | $21.90 | $22.56 | $21.90 | $22.54 | $22.54 | 159,093 |
| 2024-11-08 | $21.48 | $22.13 | $21.35 | $21.72 | $21.72 | 171,154 |
| 2024-11-07 | $21.31 | $21.67 | $20.88 | $21.48 | $21.48 | 147,211 |
| 2024-11-06 | $21.41 | $21.69 | $20.95 | $21.28 | $21.28 | 206,622 |
| 2024-11-05 | $19.49 | $20.44 | $19.49 | $20.36 | $20.36 | 199,967 |
| 2024-11-04 | $19.97 | $20.06 | $19.32 | $19.50 | $19.50 | 327,690 |
| 2024-11-01 | $20.08 | $20.28 | $19.90 | $20.16 | $20.16 | 255,840 |
| 2024-10-31 | $20.19 | $20.40 | $19.94 | $19.94 | $19.94 | 285,630 |
| 2024-10-30 | $20.08 | $20.41 | $19.95 | $20.18 | $20.18 | 168,338 |
| 2024-10-29 | $19.93 | $20.25 | $19.86 | $20.10 | $20.10 | 223,523 |
| 2024-10-28 | $19.22 | $20.05 | $19.18 | $20.00 | $20.00 | 342,316 |
| 2024-10-25 | $20.10 | $20.75 | $19.05 | $19.24 | $19.24 | 311,497 |
| 2024-10-24 | $19.71 | $20.20 | $19.55 | $20.10 | $20.10 | 226,090 |
| 2024-10-23 | $19.22 | $19.79 | $19.13 | $19.63 | $19.63 | 204,851 |
| 2024-10-22 | $19.10 | $19.27 | $18.82 | $19.24 | $19.24 | 126,667 |
| 2024-10-21 | $19.88 | $19.94 | $19.21 | $19.25 | $19.25 | 170,675 |
| 2024-10-18 | $20.09 | $20.15 | $19.83 | $19.87 | $19.87 | 133,182 |
| 2024-10-17 | $19.84 | $20.14 | $19.61 | $20.07 | $20.07 | 227,446 |
| 2024-10-16 | $19.85 | $19.96 | $19.53 | $19.79 | $19.79 | 172,207 |
| 2024-10-15 | $19.24 | $19.98 | $19.21 | $19.67 | $19.67 | 239,222 |
| 2024-10-14 | $18.78 | $19.29 | $18.66 | $19.19 | $19.19 | 180,094 |
| 2024-10-11 | $19.00 | $19.42 | $18.54 | $19.01 | $19.01 | 305,355 |
| 2024-10-10 | $19.17 | $19.51 | $18.39 | $18.96 | $18.96 | 489,949 |
| 2024-10-09 | $17.41 | $17.94 | $16.94 | $16.96 | $16.96 | 723,863 |
| 2024-10-08 | $17.13 | $18.30 | $16.83 | $17.70 | $17.70 | 771,372 |
| 2024-10-07 | $20.12 | $20.12 | $16.50 | $16.90 | $16.90 | 978,946 |
| 2024-10-04 | $21.30 | $21.39 | $20.96 | $21.00 | $21.00 | 101,366 |
| 2024-10-03 | $21.20 | $21.20 | $20.92 | $21.11 | $21.11 | 93,376 |
| 2024-10-02 | $21.54 | $21.64 | $21.21 | $21.34 | $21.34 | 72,358 |
| 2024-10-01 | $22.12 | $22.12 | $21.49 | $21.50 | $21.50 | 203,831 |
| 2024-09-30 | $21.92 | $22.29 | $21.89 | $22.16 | $22.16 | 192,993 |
| 2024-09-27 | $22.24 | $22.43 | $21.97 | $21.98 | $21.98 | 165,967 |
| 2024-09-26 | $22.15 | $22.26 | $21.74 | $22.24 | $22.24 | 145,621 |
| 2024-09-25 | $22.14 | $22.21 | $21.89 | $21.97 | $21.97 | 159,824 |
| 2024-09-24 | $22.04 | $22.19 | $21.80 | $22.10 | $22.10 | 127,787 |
| 2024-09-23 | $21.73 | $22.12 | $21.47 | $21.93 | $21.93 | 295,765 |
| 2024-09-20 | $22.42 | $22.51 | $21.85 | $21.85 | $21.85 | 481,760 |
| 2024-09-19 | $22.99 | $23.05 | $22.30 | $22.46 | $22.46 | 122,813 |
| 2024-09-18 | $22.14 | $23.27 | $22.01 | $22.76 | $22.76 | 270,258 |
| 2024-09-17 | $21.68 | $22.23 | $21.62 | $22.01 | $22.01 | 187,893 |
| 2024-09-16 | $21.12 | $21.73 | $21.12 | $21.54 | $21.54 | 158,203 |
| 2024-09-13 | $20.68 | $21.05 | $20.67 | $21.01 | $21.01 | 128,479 |
| 2024-09-12 | $20.40 | $20.77 | $20.37 | $20.62 | $20.62 | 97,335 |
| 2024-09-11 | $21.08 | $21.08 | $20.35 | $20.38 | $20.38 | 109,302 |
| 2024-09-10 | $21.49 | $21.70 | $21.19 | $21.19 | $21.19 | 105,026 |
| 2024-09-09 | $20.85 | $21.71 | $20.81 | $21.40 | $21.40 | 143,236 |
| 2024-09-06 | $21.14 | $21.17 | $20.69 | $20.75 | $20.75 | 96,074 |
| 2024-09-05 | $21.22 | $21.22 | $20.94 | $21.10 | $21.10 | 105,851 |
| 2024-09-04 | $21.14 | $21.40 | $21.08 | $21.10 | $21.10 | 135,187 |
| 2024-09-03 | $21.18 | $21.38 | $21.08 | $21.18 | $21.18 | 125,872 |
| 2024-08-30 | $21.44 | $21.44 | $21.13 | $21.39 | $21.39 | 134,044 |
| 2024-08-29 | $21.10 | $21.37 | $20.82 | $21.25 | $21.25 | 146,734 |
| 2024-08-28 | $20.83 | $21.04 | $20.74 | $20.96 | $20.96 | 127,170 |
| 2024-08-27 | $20.78 | $20.84 | $20.54 | $20.82 | $20.82 | 115,773 |
| 2024-08-26 | $21.08 | $21.21 | $20.78 | $20.79 | $20.79 | 128,333 |
| 2024-08-23 | $20.55 | $21.18 | $20.51 | $21.06 | $21.06 | 166,696 |
| 2024-08-22 | $20.54 | $20.61 | $20.44 | $20.52 | $20.52 | 90,484 |
| 2024-08-21 | $20.69 | $20.84 | $20.51 | $20.61 | $20.61 | 115,812 |
| 2024-08-20 | $20.56 | $20.66 | $20.39 | $20.65 | $20.65 | 131,081 |
| 2024-08-19 | $20.60 | $20.82 | $20.36 | $20.51 | $20.51 | 160,187 |
| 2024-08-16 | $20.35 | $20.68 | $20.21 | $20.66 | $20.66 | 339,992 |
| 2024-08-15 | $20.04 | $20.60 | $20.04 | $20.34 | $20.34 | 189,640 |
| 2024-08-14 | $19.45 | $19.97 | $19.44 | $19.89 | $19.89 | 135,363 |
| 2024-08-13 | $18.90 | $19.52 | $18.90 | $19.49 | $19.49 | 193,754 |
| 2024-08-12 | $19.05 | $19.17 | $18.68 | $18.90 | $18.90 | 154,960 |
| 2024-08-09 | $18.82 | $19.12 | $18.60 | $19.06 | $19.06 | 243,623 |
| 2024-08-08 | $18.68 | $18.86 | $18.54 | $18.74 | $18.74 | 128,367 |
| 2024-08-07 | $18.72 | $18.84 | $18.42 | $18.48 | $18.48 | 137,212 |
| 2024-08-06 | $18.73 | $18.88 | $18.46 | $18.68 | $18.68 | 150,700 |
| 2024-08-05 | $18.88 | $18.88 | $18.25 | $18.60 | $18.60 | 270,999 |
| 2024-08-02 | $18.74 | $19.38 | $18.74 | $19.29 | $19.29 | 184,065 |
| 2024-08-01 | $20.24 | $20.24 | $19.23 | $19.33 | $19.17 | 304,909 |
| 2024-07-31 | $20.22 | $20.37 | $19.68 | $19.81 | $19.65 | 268,986 |
| 2024-07-30 | $19.79 | $20.39 | $19.55 | $20.19 | $20.02 | 209,924 |
| 2024-07-29 | $18.98 | $19.73 | $18.89 | $19.64 | $19.48 | 283,883 |
| 2024-07-26 | $20.75 | $21.70 | $18.79 | $19.10 | $19.10 | 455,171 |
| 2024-07-25 | $19.57 | $20.07 | $19.57 | $19.99 | $19.99 | 194,124 |
| 2024-07-24 | $19.63 | $19.76 | $19.39 | $19.42 | $19.42 | 183,434 |
| 2024-07-23 | $19.59 | $19.84 | $19.41 | $19.77 | $19.77 | 144,272 |
| 2024-07-22 | $19.29 | $19.63 | $19.19 | $19.56 | $19.56 | 131,789 |
| 2024-07-19 | $19.72 | $19.72 | $19.12 | $19.20 | $19.20 | 134,857 |
| 2024-07-18 | $19.69 | $20.09 | $19.60 | $19.76 | $19.76 | 151,314 |
| 2024-07-17 | $19.45 | $19.88 | $19.45 | $19.82 | $19.82 | 346,661 |
| 2024-07-16 | $19.35 | $19.54 | $19.10 | $19.52 | $19.52 | 237,296 |
| 2024-07-15 | $19.03 | $19.36 | $18.85 | $19.19 | $19.19 | 219,947 |
| 2024-07-12 | $18.73 | $19.10 | $18.58 | $18.84 | $18.84 | 100,860 |
| 2024-07-11 | $18.41 | $18.68 | $18.16 | $18.54 | $18.54 | 199,791 |
| 2024-07-10 | $18.15 | $18.19 | $17.88 | $18.13 | $18.13 | 143,588 |
| 2024-07-09 | $18.51 | $18.64 | $17.99 | $18.08 | $18.08 | 90,138 |
| 2024-07-08 | $17.88 | $19.60 | $17.88 | $18.64 | $18.64 | 249,628 |
| 2024-07-05 | $18.17 | $18.19 | $17.72 | $17.76 | $17.76 | 152,405 |
| 2024-07-03 | $18.37 | $18.48 | $18.05 | $18.26 | $18.26 | 58,127 |
| 2024-07-02 | $18.37 | $18.39 | $18.14 | $18.29 | $18.29 | 104,822 |
| 2024-07-01 | $18.82 | $18.93 | $18.00 | $18.40 | $18.40 | 286,287 |
| 2024-06-28 | $18.80 | $18.84 | $18.42 | $18.76 | $18.76 | 341,429 |
| 2024-06-27 | $18.45 | $18.71 | $18.41 | $18.69 | $18.69 | 74,643 |
| 2024-06-26 | $18.49 | $18.51 | $18.25 | $18.47 | $18.47 | 166,529 |
| 2024-06-25 | $18.47 | $18.66 | $18.32 | $18.61 | $18.61 | 103,114 |
| 2024-06-24 | $18.36 | $18.63 | $18.06 | $18.52 | $18.52 | 142,809 |
| 2024-06-21 | $18.70 | $18.75 | $18.18 | $18.31 | $18.31 | 249,338 |
| 2024-06-20 | $18.26 | $18.74 | $18.26 | $18.74 | $18.74 | 115,394 |
| 2024-06-18 | $18.94 | $18.94 | $18.36 | $18.37 | $18.37 | 106,355 |
| 2024-06-17 | $18.20 | $18.87 | $18.20 | $18.79 | $18.79 | 132,131 |
| 2024-06-14 | $18.38 | $18.52 | $18.23 | $18.32 | $18.32 | 170,544 |
| 2024-06-13 | $18.96 | $19.10 | $18.47 | $18.62 | $18.62 | 200,105 |
| 2024-06-12 | $19.00 | $19.13 | $18.71 | $19.05 | $19.05 | 199,661 |
| 2024-06-11 | $18.86 | $18.86 | $18.47 | $18.72 | $18.72 | 133,859 |
| 2024-06-10 | $18.72 | $19.13 | $18.60 | $19.00 | $19.00 | 122,590 |
| 2024-06-07 | $18.92 | $19.07 | $18.68 | $18.72 | $18.72 | 88,346 |
| 2024-06-06 | $18.90 | $19.19 | $18.87 | $19.03 | $19.03 | 112,431 |
| 2024-06-05 | $19.10 | $19.10 | $18.70 | $18.87 | $18.87 | 112,185 |
| 2024-06-04 | $19.51 | $19.55 | $19.05 | $19.10 | $19.10 | 103,507 |
| 2024-06-03 | $19.85 | $19.85 | $19.29 | $19.61 | $19.61 | 120,340 |
| 2024-05-31 | $19.67 | $19.95 | $19.56 | $19.71 | $19.71 | 267,034 |
| 2024-05-30 | $19.12 | $19.69 | $19.12 | $19.51 | $19.51 | 178,140 |
| 2024-05-29 | $19.20 | $19.33 | $18.99 | $19.08 | $19.08 | 128,295 |
| 2024-05-28 | $19.60 | $19.78 | $19.09 | $19.25 | $19.25 | 173,151 |
| 2024-05-24 | $19.71 | $19.78 | $19.55 | $19.57 | $19.57 | 138,253 |
| 2024-05-23 | $19.99 | $20.05 | $19.33 | $19.62 | $19.62 | 135,735 |
| 2024-05-22 | $19.92 | $20.15 | $19.81 | $20.00 | $20.00 | 146,990 |
| 2024-05-21 | $20.15 | $20.24 | $19.75 | $19.85 | $19.85 | 159,189 |
| 2024-05-20 | $20.66 | $20.83 | $20.17 | $20.17 | $20.17 | 126,186 |
| 2024-05-17 | $20.60 | $20.82 | $20.55 | $20.58 | $20.58 | 140,602 |
| 2024-05-16 | $20.44 | $20.69 | $20.43 | $20.53 | $20.53 | 151,048 |
| 2024-05-15 | $20.63 | $20.77 | $20.30 | $20.37 | $20.37 | 161,337 |
| 2024-05-14 | $20.70 | $20.70 | $20.04 | $20.41 | $20.41 | 212,340 |
| 2024-05-13 | $20.57 | $20.95 | $20.56 | $20.69 | $20.69 | 222,826 |
| 2024-05-10 | $20.38 | $20.60 | $20.30 | $20.57 | $20.57 | 197,079 |
| 2024-05-09 | $20.25 | $20.39 | $20.11 | $20.24 | $20.24 | 177,816 |
| 2024-05-08 | $20.30 | $20.39 | $20.15 | $20.34 | $20.18 | 98,372 |
| 2024-05-07 | $20.18 | $20.33 | $20.11 | $20.18 | $20.02 | 172,198 |
| 2024-05-06 | $20.00 | $20.18 | $19.98 | $20.05 | $19.89 | 97,536 |
| 2024-05-03 | $19.88 | $19.94 | $19.62 | $19.81 | $19.65 | 163,183 |
| 2024-05-02 | $20.04 | $20.04 | $19.59 | $19.72 | $19.57 | 187,965 |
| 2024-05-01 | $19.63 | $20.20 | $19.63 | $20.05 | $19.89 | 181,911 |
| 2024-04-30 | $19.52 | $19.84 | $19.50 | $19.52 | $19.37 | 188,137 |
| 2024-04-29 | $19.59 | $19.65 | $19.16 | $19.62 | $19.47 | 268,619 |
| 2024-04-26 | $21.50 | $22.38 | $18.79 | $19.54 | $19.39 | 442,766 |
| 2024-04-25 | $20.16 | $20.38 | $20.01 | $20.30 | $20.14 | 183,770 |
| 2024-04-24 | $20.05 | $20.48 | $20.05 | $20.26 | $20.10 | 220,472 |
| 2024-04-23 | $19.87 | $20.25 | $19.87 | $20.11 | $19.95 | 118,005 |
| 2024-04-22 | $19.67 | $20.10 | $19.63 | $19.83 | $19.67 | 130,364 |
| 2024-04-19 | $19.00 | $19.70 | $19.00 | $19.62 | $19.47 | 162,237 |
| 2024-04-18 | $18.83 | $19.12 | $18.83 | $18.99 | $18.84 | 136,294 |
| 2024-04-17 | $19.22 | $19.34 | $18.74 | $18.78 | $18.63 | 124,643 |
| 2024-04-16 | $18.83 | $19.27 | $18.68 | $19.18 | $19.03 | 168,335 |
| 2024-04-15 | $18.94 | $19.30 | $18.87 | $19.11 | $18.96 | 222,121 |
| 2024-04-12 | $19.13 | $19.23 | $18.78 | $18.85 | $18.70 | 221,599 |
| 2024-04-11 | $19.00 | $19.34 | $18.80 | $19.19 | $19.04 | 103,437 |
| 2024-04-10 | $18.93 | $19.15 | $18.65 | $18.98 | $18.83 | 137,064 |
| 2024-04-09 | $19.26 | $19.26 | $18.84 | $19.13 | $18.98 | 121,241 |
| 2024-04-08 | $19.38 | $19.52 | $19.22 | $19.24 | $19.09 | 92,381 |
| 2024-04-05 | $19.44 | $19.49 | $19.16 | $19.33 | $19.33 | 131,102 |
| 2024-04-04 | $19.83 | $19.90 | $19.26 | $19.28 | $19.28 | 147,355 |
| 2024-04-03 | $19.68 | $19.74 | $19.48 | $19.66 | $19.66 | 120,956 |
| 2024-04-02 | $19.79 | $20.07 | $19.64 | $19.76 | $19.76 | 127,238 |
| 2024-04-01 | $20.17 | $20.34 | $19.89 | $19.89 | $19.89 | 215,126 |
| 2024-03-28 | $20.04 | $20.43 | $19.96 | $20.32 | $20.32 | 166,300 |
| 2024-03-27 | $19.82 | $20.11 | $19.82 | $19.98 | $19.98 | 161,192 |
| 2024-03-26 | $19.62 | $19.79 | $19.55 | $19.68 | $19.68 | 133,952 |
| 2024-03-25 | $19.74 | $19.96 | $19.60 | $19.61 | $19.61 | 127,543 |
| 2024-03-22 | $19.78 | $19.90 | $19.50 | $19.74 | $19.74 | 148,764 |
| 2024-03-21 | $19.70 | $20.01 | $19.62 | $19.63 | $19.63 | 235,822 |
| 2024-03-20 | $19.66 | $19.91 | $19.52 | $19.71 | $19.71 | 112,718 |
| 2024-03-19 | $19.65 | $19.94 | $19.64 | $19.75 | $19.75 | 152,701 |
| 2024-03-18 | $19.84 | $19.98 | $19.55 | $19.61 | $19.61 | 140,816 |
| 2024-03-15 | $19.59 | $20.02 | $19.41 | $19.86 | $19.86 | 383,137 |
| 2024-03-14 | $20.22 | $20.22 | $19.60 | $19.69 | $19.69 | 157,400 |
| 2024-03-13 | $20.79 | $20.99 | $19.98 | $20.17 | $20.17 | 256,121 |
| 2024-03-12 | $20.50 | $21.75 | $20.30 | $20.90 | $20.90 | 487,949 |
| 2024-03-11 | $20.12 | $20.12 | $19.56 | $19.60 | $19.60 | 198,917 |
| 2024-03-08 | $19.56 | $20.53 | $19.56 | $20.26 | $20.26 | 203,476 |
| 2024-03-07 | $19.51 | $19.68 | $19.41 | $19.46 | $19.46 | 220,069 |
| 2024-03-06 | $19.41 | $19.70 | $19.12 | $19.61 | $19.45 | 231,749 |
| 2024-03-05 | $19.65 | $19.95 | $19.39 | $19.39 | $19.23 | 199,535 |
| 2024-03-04 | $20.15 | $20.51 | $19.62 | $19.65 | $19.49 | 164,086 |
| 2024-03-01 | $20.16 | $20.16 | $19.69 | $20.05 | $19.89 | 303,936 |
| 2024-02-29 | $20.34 | $20.63 | $20.02 | $20.19 | $20.03 | 152,666 |
| 2024-02-28 | $20.40 | $20.47 | $20.14 | $20.27 | $20.10 | 138,577 |
| 2024-02-27 | $20.29 | $20.57 | $20.03 | $20.51 | $20.34 | 226,556 |
| 2024-02-26 | $21.70 | $21.70 | $20.07 | $20.36 | $20.19 | 533,261 |
| 2024-02-23 | $18.67 | $21.10 | $18.33 | $21.09 | $20.92 | 642,850 |
| 2024-02-22 | $17.20 | $17.31 | $17.05 | $17.23 | $17.09 | 180,316 |
| 2024-02-21 | $17.36 | $17.38 | $17.19 | $17.29 | $17.15 | 154,222 |
| 2024-02-20 | $17.18 | $17.52 | $17.18 | $17.41 | $17.27 | 185,130 |
| 2024-02-16 | $17.43 | $17.55 | $17.16 | $17.32 | $17.18 | 202,549 |
| 2024-02-15 | $16.89 | $17.41 | $16.83 | $17.40 | $17.26 | 181,389 |
| 2024-02-14 | $16.57 | $16.91 | $16.51 | $16.80 | $16.66 | 140,444 |
| 2024-02-13 | $16.55 | $16.70 | $16.30 | $16.49 | $16.36 | 180,211 |
| 2024-02-12 | $16.21 | $16.82 | $16.21 | $16.78 | $16.64 | 297,782 |
| 2024-02-09 | $16.00 | $16.34 | $15.90 | $16.20 | $16.20 | 178,304 |
| 2024-02-08 | $15.89 | $16.02 | $15.78 | $16.00 | $16.00 | 170,909 |
| 2024-02-07 | $16.08 | $16.19 | $15.89 | $15.95 | $15.95 | 157,768 |
| 2024-02-06 | $16.29 | $16.39 | $16.01 | $16.18 | $16.18 | 110,809 |
| 2024-02-05 | $16.36 | $16.42 | $16.07 | $16.31 | $16.31 | 124,678 |
| 2024-02-02 | $16.75 | $16.83 | $16.36 | $16.53 | $16.53 | 135,030 |
| 2024-02-01 | $16.62 | $16.76 | $16.41 | $16.74 | $16.74 | 143,343 |
| 2024-01-31 | $16.62 | $16.81 | $16.53 | $16.62 | $16.62 | 181,182 |
| 2024-01-30 | $16.90 | $16.97 | $16.54 | $16.74 | $16.74 | 167,221 |
| 2024-01-29 | $16.79 | $17.02 | $16.75 | $16.95 | $16.95 | 131,398 |
| 2024-01-26 | $17.12 | $17.21 | $16.84 | $16.87 | $16.87 | 134,507 |
| 2024-01-25 | $16.87 | $17.02 | $16.77 | $17.00 | $17.00 | 164,158 |
| 2024-01-24 | $17.02 | $17.03 | $16.63 | $16.68 | $16.68 | 135,674 |
| 2024-01-23 | $16.90 | $17.08 | $16.82 | $16.86 | $16.86 | 145,288 |
| 2024-01-22 | $16.61 | $16.84 | $16.49 | $16.83 | $16.83 | 179,717 |
| 2024-01-19 | $16.68 | $16.81 | $16.49 | $16.50 | $16.50 | 147,738 |
| 2024-01-18 | $16.43 | $16.63 | $16.27 | $16.56 | $16.56 | 152,181 |
| 2024-01-17 | $16.01 | $16.59 | $16.01 | $16.54 | $16.54 | 136,611 |
| 2024-01-16 | $16.39 | $16.55 | $16.11 | $16.25 | $16.25 | 155,460 |
| 2024-01-12 | $16.62 | $16.67 | $16.39 | $16.49 | $16.49 | 139,868 |
| 2024-01-11 | $16.30 | $16.47 | $16.04 | $16.47 | $16.47 | 140,719 |
| 2024-01-10 | $16.32 | $16.46 | $16.25 | $16.39 | $16.39 | 107,473 |
| 2024-01-09 | $16.60 | $16.60 | $16.24 | $16.40 | $16.40 | 213,773 |
| 2024-01-08 | $16.76 | $16.76 | $16.46 | $16.74 | $16.74 | 170,557 |
| 2024-01-05 | $16.47 | $17.00 | $16.47 | $16.62 | $16.62 | 281,277 |
| 2024-01-04 | $16.50 | $16.66 | $16.46 | $16.49 | $16.49 | 172,290 |
| 2024-01-03 | $16.30 | $16.58 | $16.17 | $16.44 | $16.44 | 182,626 |
| 2024-01-02 | $15.90 | $16.45 | $15.90 | $16.23 | $16.23 | 182,387 |
| 2023-12-29 | $16.05 | $16.09 | $15.85 | $15.98 | $15.98 | 190,444 |
| 2023-12-28 | $16.08 | $16.15 | $15.98 | $16.00 | $16.00 | 200,096 |
| 2023-12-27 | $15.99 | $16.32 | $15.98 | $16.14 | $16.14 | 159,293 |
| 2023-12-26 | $16.44 | $16.44 | $15.96 | $16.05 | $16.05 | 153,028 |
| 2023-12-22 | $16.71 | $16.87 | $16.37 | $16.38 | $16.38 | 208,786 |
| 2023-12-21 | $16.42 | $16.65 | $16.13 | $16.62 | $16.62 | 422,071 |
| 2023-12-20 | $16.13 | $16.57 | $16.03 | $16.41 | $16.41 | 292,150 |
| 2023-12-19 | $16.10 | $16.33 | $15.78 | $16.24 | $16.24 | 256,999 |
| 2023-12-18 | $15.98 | $16.16 | $15.91 | $16.13 | $16.13 | 186,006 |
| 2023-12-15 | $16.38 | $16.38 | $15.63 | $15.97 | $15.97 | 610,614 |
| 2023-12-14 | $16.64 | $16.64 | $16.07 | $16.22 | $16.22 | 252,942 |
| 2023-12-13 | $16.30 | $16.59 | $16.13 | $16.59 | $16.59 | 389,322 |
| 2023-12-12 | $16.36 | $16.41 | $16.22 | $16.25 | $16.25 | 116,017 |
| 2023-12-11 | $16.64 | $16.71 | $16.27 | $16.37 | $16.37 | 182,342 |
| 2023-12-08 | $16.55 | $16.59 | $16.09 | $16.56 | $16.56 | 189,895 |
| 2023-12-07 | $16.26 | $16.61 | $16.16 | $16.60 | $16.60 | 195,239 |
| 2023-12-06 | $16.89 | $16.93 | $16.42 | $16.55 | $16.27 | 187,770 |
| 2023-12-05 | $16.90 | $16.90 | $16.72 | $16.77 | $16.48 | 155,965 |
| 2023-12-04 | $16.82 | $17.00 | $16.73 | $16.90 | $16.61 | 171,750 |
| 2023-12-01 | $16.87 | $17.03 | $16.74 | $16.83 | $16.54 | 173,921 |
| 2023-11-30 | $16.71 | $17.01 | $16.61 | $16.96 | $16.67 | 328,635 |
| 2023-11-29 | $16.85 | $16.87 | $16.65 | $16.76 | $16.47 | 150,252 |
| 2023-11-28 | $17.34 | $17.43 | $16.64 | $16.70 | $16.41 | 162,882 |
| 2023-11-27 | $16.78 | $17.35 | $16.78 | $17.34 | $17.04 | 231,637 |
| 2023-11-24 | $16.62 | $16.83 | $16.54 | $16.82 | $16.53 | 165,087 |
| 2023-11-22 | $16.59 | $16.65 | $16.45 | $16.53 | $16.25 | 301,413 |
| 2023-11-21 | $16.71 | $16.72 | $16.48 | $16.50 | $16.22 | 248,024 |
| 2023-11-20 | $16.64 | $16.65 | $16.34 | $16.64 | $16.35 | 131,429 |
| 2023-11-17 | $16.70 | $16.80 | $16.52 | $16.59 | $16.31 | 162,398 |
| 2023-11-16 | $16.30 | $16.92 | $16.28 | $16.56 | $16.28 | 311,728 |
| 2023-11-15 | $16.18 | $16.41 | $16.11 | $16.21 | $15.93 | 245,190 |
| 2023-11-14 | $16.40 | $16.40 | $15.98 | $16.22 | $15.94 | 166,779 |
| 2023-11-13 | $16.28 | $16.35 | $15.97 | $16.01 | $15.74 | 118,229 |
| 2023-11-10 | $16.09 | $16.47 | $16.09 | $16.31 | $16.03 | 181,298 |
| 2023-11-09 | $16.63 | $16.74 | $16.07 | $16.11 | $15.83 | 167,232 |
| 2023-11-08 | $16.31 | $16.78 | $16.31 | $16.67 | $16.38 | 211,413 |
| 2023-11-07 | $15.80 | $16.42 | $15.77 | $16.33 | $16.05 | 243,547 |
| 2023-11-06 | $16.03 | $16.04 | $15.81 | $15.83 | $15.56 | 219,325 |
| 2023-11-03 | $16.06 | $16.34 | $15.89 | $16.15 | $16.15 | 209,786 |
| 2023-11-02 | $16.19 | $16.35 | $15.83 | $16.03 | $16.03 | 189,949 |
| 2023-11-01 | $15.71 | $16.29 | $15.58 | $16.19 | $16.19 | 222,812 |
| 2023-10-31 | $15.38 | $15.81 | $15.38 | $15.66 | $15.66 | 292,260 |
| 2023-10-30 | $14.76 | $15.46 | $14.40 | $15.36 | $15.36 | 294,393 |
| 2023-10-27 | $14.31 | $14.36 | $13.85 | $14.10 | $14.10 | 398,530 |
| 2023-10-26 | $14.35 | $14.52 | $14.20 | $14.50 | $14.50 | 191,673 |
| 2023-10-25 | $14.17 | $14.47 | $14.17 | $14.20 | $14.20 | 252,909 |
| 2023-10-24 | $14.02 | $14.26 | $13.96 | $14.10 | $14.10 | 286,198 |
| 2023-10-23 | $13.60 | $13.96 | $13.57 | $13.90 | $13.90 | 172,695 |
| 2023-10-20 | $13.82 | $13.84 | $13.59 | $13.66 | $13.66 | 253,298 |
| 2023-10-19 | $13.81 | $13.87 | $13.56 | $13.78 | $13.78 | 274,859 |
| 2023-10-18 | $14.16 | $14.16 | $13.82 | $13.88 | $13.88 | 191,028 |
| 2023-10-17 | $13.83 | $14.31 | $13.83 | $14.25 | $14.25 | 311,089 |
| 2023-10-16 | $13.78 | $13.96 | $13.70 | $13.88 | $13.88 | 143,499 |
| 2023-10-13 | $14.03 | $14.11 | $13.52 | $13.72 | $13.72 | 139,737 |
| 2023-10-12 | $13.77 | $13.96 | $13.69 | $13.94 | $13.94 | 155,434 |
| 2023-10-11 | $13.58 | $13.97 | $13.58 | $13.88 | $13.88 | 236,841 |
| 2023-10-10 | $13.61 | $13.74 | $13.45 | $13.49 | $13.49 | 376,321 |
| 2023-10-09 | $13.43 | $13.84 | $13.28 | $13.59 | $13.59 | 236,462 |
| 2023-10-06 | $13.40 | $13.59 | $13.10 | $13.56 | $13.56 | 348,514 |
| 2023-10-05 | $13.65 | $13.83 | $13.48 | $13.48 | $13.48 | 222,343 |
| 2023-10-04 | $13.73 | $13.87 | $13.57 | $13.69 | $13.69 | 161,959 |
| 2023-10-03 | $13.63 | $13.78 | $13.58 | $13.72 | $13.72 | 239,855 |
| 2023-10-02 | $13.95 | $13.95 | $13.56 | $13.65 | $13.65 | 261,980 |
| 2023-09-29 | $13.81 | $14.03 | $13.60 | $14.02 | $14.02 | 431,621 |
| 2023-09-28 | $13.83 | $14.07 | $13.60 | $13.75 | $13.75 | 284,038 |
| 2023-09-27 | $13.77 | $13.93 | $13.48 | $13.79 | $13.79 | 337,469 |
| 2023-09-26 | $13.53 | $13.89 | $13.42 | $13.70 | $13.70 | 609,584 |
| 2023-09-25 | $13.29 | $13.54 | $13.19 | $13.53 | $13.53 | 231,663 |
| 2023-09-22 | $13.17 | $13.44 | $13.14 | $13.39 | $13.39 | 324,498 |
| 2023-09-21 | $12.86 | $13.27 | $12.86 | $13.12 | $13.12 | 492,796 |
| 2023-09-20 | $13.36 | $13.45 | $12.88 | $12.91 | $12.91 | 279,971 |
| 2023-09-19 | $13.17 | $13.40 | $13.05 | $13.27 | $13.27 | 300,514 |
| 2023-09-18 | $13.14 | $13.44 | $12.88 | $13.16 | $13.16 | 552,434 |
| 2023-09-15 | $13.08 | $13.26 | $12.81 | $12.96 | $12.96 | 6,845,728 |
| 2023-09-14 | $13.21 | $13.61 | $12.84 | $13.25 | $13.25 | 724,827 |
| 2023-09-13 | $12.74 | $13.15 | $12.52 | $13.08 | $13.08 | 506,174 |
| 2023-09-12 | $12.47 | $12.92 | $12.43 | $12.73 | $12.73 | 674,434 |
| 2023-09-11 | $12.44 | $12.68 | $12.18 | $12.62 | $12.62 | 505,997 |
| 2023-09-08 | $12.09 | $12.76 | $11.86 | $12.40 | $12.40 | 772,042 |
| 2023-09-07 | $12.03 | $12.36 | $11.91 | $12.09 | $12.09 | 579,354 |
| 2023-09-06 | $12.40 | $12.48 | $11.79 | $12.03 | $12.03 | 685,853 |
| 2023-09-05 | $11.94 | $12.41 | $11.16 | $12.37 | $12.37 | 1,507,082 |
| 2023-09-01 | $12.80 | $12.98 | $12.66 | $12.73 | $12.73 | 199,157 |
| 2023-08-31 | $13.00 | $13.25 | $12.64 | $12.66 | $12.66 | 213,293 |
| 2023-08-30 | $12.65 | $13.52 | $12.65 | $13.09 | $13.09 | 371,283 |
| 2023-08-29 | $12.27 | $12.85 | $12.27 | $12.76 | $12.76 | 312,344 |
| 2023-08-28 | $12.93 | $12.99 | $12.01 | $12.22 | $12.22 | 362,294 |
| 2023-08-25 | $13.35 | $13.49 | $12.83 | $12.85 | $12.85 | 179,982 |
| 2023-08-24 | $13.38 | $13.65 | $13.14 | $13.26 | $13.26 | 162,029 |
| 2023-08-23 | $13.44 | $13.75 | $13.44 | $13.54 | $13.54 | 193,881 |
| 2023-08-22 | $13.53 | $13.72 | $13.38 | $13.39 | $13.39 | 173,651 |
| 2023-08-21 | $13.73 | $13.90 | $13.38 | $13.46 | $13.46 | 230,044 |
| 2023-08-18 | $13.62 | $13.99 | $13.62 | $13.65 | $13.65 | 194,289 |
| 2023-08-17 | $14.02 | $14.13 | $13.67 | $13.70 | $13.70 | 141,069 |
| 2023-08-16 | $14.06 | $14.35 | $13.88 | $13.92 | $13.92 | 173,647 |
| 2023-08-15 | $13.93 | $14.19 | $13.83 | $14.06 | $14.06 | 178,443 |
| 2023-08-14 | $14.13 | $14.28 | $13.86 | $14.06 | $14.06 | 200,746 |
| 2023-08-11 | $13.90 | $14.53 | $13.84 | $14.16 | $14.16 | 219,089 |
| 2023-08-10 | $14.39 | $14.60 | $13.89 | $13.91 | $13.91 | 276,780 |
| 2023-08-09 | $14.36 | $14.86 | $14.21 | $14.31 | $14.31 | 324,993 |
| 2023-08-08 | $14.58 | $14.86 | $14.41 | $14.50 | $14.50 | 274,501 |
| 2023-08-07 | $14.43 | $14.75 | $14.38 | $14.59 | $14.59 | 217,837 |
| 2023-08-04 | $14.90 | $14.99 | $14.33 | $14.34 | $14.34 | 211,712 |
| 2023-08-03 | $14.70 | $15.10 | $14.70 | $14.78 | $14.78 | 157,818 |
| 2023-08-02 | $15.13 | $15.40 | $14.92 | $14.95 | $14.79 | 152,194 |
| 2023-08-01 | $15.40 | $15.50 | $14.85 | $15.35 | $15.19 | 177,400 |
| 2023-07-31 | $15.00 | $15.54 | $14.86 | $15.53 | $15.36 | 264,102 |
| 2023-07-28 | $16.59 | $17.00 | $14.90 | $14.98 | $14.82 | 304,377 |
| 2023-07-27 | $15.75 | $16.21 | $15.69 | $16.13 | $15.96 | 227,532 |
| 2023-07-26 | $15.73 | $16.02 | $15.58 | $15.80 | $15.63 | 108,432 |
| 2023-07-25 | $15.73 | $15.89 | $15.62 | $15.69 | $15.52 | 89,942 |
| 2023-07-24 | $15.73 | $15.92 | $15.51 | $15.74 | $15.57 | 84,143 |
| 2023-07-21 | $15.93 | $16.00 | $15.51 | $15.59 | $15.42 | 112,903 |
| 2023-07-20 | $15.38 | $15.81 | $15.18 | $15.77 | $15.60 | 126,344 |
| 2023-07-19 | $15.59 | $15.71 | $15.31 | $15.33 | $15.17 | 141,818 |
| 2023-07-18 | $15.44 | $15.61 | $15.31 | $15.59 | $15.42 | 183,250 |
| 2023-07-17 | $15.26 | $15.52 | $15.26 | $15.46 | $15.29 | 82,841 |
| 2023-07-14 | $15.37 | $15.37 | $14.78 | $15.17 | $15.01 | 105,067 |
| 2023-07-13 | $15.27 | $15.47 | $15.11 | $15.41 | $15.24 | 161,023 |
| 2023-07-12 | $15.17 | $15.56 | $15.16 | $15.24 | $15.08 | 182,762 |
| 2023-07-11 | $14.69 | $15.10 | $14.69 | $15.03 | $14.87 | 152,869 |
| 2023-07-10 | $14.35 | $14.74 | $14.32 | $14.67 | $14.51 | 157,281 |
| 2023-07-07 | $14.49 | $14.67 | $14.36 | $14.39 | $14.24 | 192,709 |
| 2023-07-06 | $14.75 | $14.85 | $14.43 | $14.50 | $14.34 | 127,525 |
| 2023-07-05 | $15.42 | $15.42 | $14.62 | $14.95 | $14.79 | 277,914 |
| 2023-07-03 | $15.35 | $15.89 | $15.32 | $15.70 | $15.53 | 84,203 |
| 2023-06-30 | $15.56 | $15.59 | $15.28 | $15.43 | $15.26 | 241,394 |
| 2023-06-29 | $15.22 | $15.64 | $15.22 | $15.46 | $15.29 | 141,929 |
| 2023-06-28 | $15.26 | $15.26 | $14.85 | $15.20 | $15.04 | 146,365 |
| 2023-06-27 | $15.43 | $15.64 | $15.29 | $15.31 | $15.15 | 99,693 |
| 2023-06-26 | $15.54 | $15.80 | $15.37 | $15.40 | $15.24 | 109,108 |
| 2023-06-23 | $15.90 | $16.09 | $15.47 | $15.59 | $15.42 | 263,995 |
| 2023-06-22 | $16.20 | $16.27 | $15.98 | $16.10 | $15.93 | 97,419 |
| 2023-06-21 | $16.38 | $16.55 | $16.21 | $16.25 | $16.08 | 107,325 |
| 2023-06-20 | $16.55 | $16.60 | $16.17 | $16.44 | $16.26 | 109,722 |
| 2023-06-16 | $16.67 | $16.89 | $16.08 | $16.54 | $16.54 | 664,277 |
| 2023-06-15 | $16.56 | $16.64 | $16.28 | $16.40 | $16.40 | 114,230 |
| 2023-06-14 | $16.67 | $17.00 | $16.61 | $16.63 | $16.63 | 155,200 |
| 2023-06-13 | $16.51 | $17.61 | $16.50 | $16.66 | $16.66 | 241,465 |
| 2023-06-12 | $15.89 | $16.29 | $15.79 | $16.05 | $16.05 | 124,111 |
| 2023-06-09 | $16.15 | $16.21 | $15.80 | $15.88 | $15.88 | 100,640 |
| 2023-06-08 | $16.30 | $16.42 | $16.08 | $16.23 | $16.23 | 122,827 |
| 2023-06-07 | $15.92 | $16.46 | $15.86 | $16.38 | $16.38 | 179,054 |
| 2023-06-06 | $15.27 | $16.00 | $15.21 | $15.88 | $15.88 | 168,623 |
| 2023-06-05 | $15.32 | $15.35 | $14.64 | $15.27 | $15.27 | 161,119 |
| 2023-06-02 | $14.94 | $15.58 | $14.94 | $15.50 | $15.50 | 187,886 |
| 2023-06-01 | $14.36 | $15.04 | $14.30 | $14.77 | $14.77 | 243,432 |
| 2023-05-31 | $14.35 | $14.48 | $14.24 | $14.35 | $14.35 | 305,870 |
| 2023-05-30 | $15.03 | $15.03 | $14.32 | $14.39 | $14.39 | 209,965 |
| 2023-05-26 | $14.93 | $15.25 | $14.80 | $15.05 | $15.05 | 191,684 |
| 2023-05-25 | $15.00 | $15.16 | $14.73 | $14.97 | $14.97 | 219,396 |
| 2023-05-24 | $15.28 | $15.33 | $15.03 | $15.16 | $15.16 | 116,350 |
| 2023-05-23 | $15.42 | $15.55 | $15.19 | $15.29 | $15.29 | 177,372 |
| 2023-05-22 | $15.79 | $15.90 | $15.36 | $15.38 | $15.38 | 178,469 |
| 2023-05-19 | $15.97 | $16.11 | $15.70 | $15.75 | $15.75 | 170,510 |
| 2023-05-18 | $15.85 | $16.03 | $15.71 | $15.76 | $15.76 | 335,771 |
| 2023-05-17 | $15.80 | $16.05 | $15.68 | $15.85 | $15.85 | 192,040 |
| 2023-05-16 | $15.46 | $15.90 | $15.39 | $15.68 | $15.68 | 183,979 |
| 2023-05-15 | $15.61 | $15.67 | $15.23 | $15.48 | $15.48 | 174,293 |
| 2023-05-12 | $15.80 | $15.80 | $15.43 | $15.57 | $15.57 | 125,517 |
| 2023-05-11 | $15.72 | $15.86 | $15.49 | $15.77 | $15.77 | 142,820 |
| 2023-05-10 | $15.81 | $16.15 | $15.60 | $16.01 | $15.85 | 169,835 |
| 2023-05-09 | $15.76 | $16.03 | $15.63 | $15.66 | $15.50 | 182,741 |
| 2023-05-08 | $15.71 | $15.98 | $15.31 | $15.85 | $15.69 | 247,116 |
| 2023-05-05 | $15.86 | $16.09 | $15.57 | $15.58 | $15.58 | 189,035 |
| 2023-05-04 | $15.95 | $16.02 | $15.60 | $15.60 | $15.60 | 335,892 |
| 2023-05-03 | $16.20 | $16.51 | $16.02 | $16.08 | $16.08 | 247,507 |
| 2023-05-02 | $17.18 | $17.37 | $15.88 | $16.14 | $16.14 | 339,352 |
| 2023-05-01 | $16.15 | $17.70 | $16.05 | $17.22 | $17.22 | 453,942 |
| 2023-04-28 | $19.02 | $19.28 | $15.02 | $15.42 | $15.42 | 685,441 |
| 2023-04-27 | $18.73 | $18.94 | $18.36 | $18.76 | $18.76 | 212,905 |
| 2023-04-26 | $18.80 | $18.97 | $18.38 | $18.58 | $18.58 | 187,964 |
| 2023-04-25 | $19.03 | $19.23 | $18.78 | $18.88 | $18.88 | 225,346 |
| 2023-04-24 | $19.80 | $20.15 | $19.36 | $19.37 | $19.37 | 228,880 |
| 2023-04-21 | $19.43 | $19.82 | $19.26 | $19.79 | $19.79 | 281,685 |
| 2023-04-20 | $19.15 | $19.46 | $19.03 | $19.45 | $19.45 | 304,900 |
| 2023-04-19 | $19.39 | $19.55 | $19.05 | $19.15 | $19.15 | 434,199 |
| 2023-04-18 | $18.56 | $19.58 | $18.56 | $19.32 | $19.32 | 614,125 |
| 2023-04-17 | $18.22 | $18.58 | $17.95 | $18.55 | $18.55 | 272,398 |
| 2023-04-14 | $18.61 | $18.70 | $18.10 | $18.23 | $18.23 | 154,594 |
| 2023-04-13 | $18.36 | $18.72 | $18.18 | $18.46 | $18.46 | 241,778 |
| 2023-04-12 | $18.58 | $18.67 | $18.27 | $18.50 | $18.50 | 123,742 |
| 2023-04-11 | $18.33 | $18.67 | $18.12 | $18.40 | $18.40 | 186,129 |
| 2023-04-10 | $17.61 | $18.30 | $17.48 | $18.25 | $18.25 | 347,364 |
| 2023-04-06 | $18.07 | $18.07 | $17.57 | $17.60 | $17.60 | 151,377 |
| 2023-04-05 | $18.15 | $18.30 | $18.00 | $18.08 | $18.08 | 172,082 |
| 2023-04-04 | $18.95 | $18.95 | $17.80 | $18.35 | $18.35 | 222,042 |
| 2023-04-03 | $18.15 | $18.43 | $17.78 | $18.43 | $18.43 | 411,262 |
| 2023-03-31 | $18.37 | $18.44 | $18.00 | $18.22 | $18.22 | 480,953 |
| 2023-03-30 | $18.90 | $19.00 | $18.20 | $18.26 | $18.26 | 201,126 |
| 2023-03-29 | $18.85 | $18.97 | $18.68 | $18.85 | $18.85 | 210,555 |
| 2023-03-28 | $18.62 | $18.78 | $18.37 | $18.76 | $18.76 | 250,990 |
| 2023-03-27 | $18.51 | $18.76 | $18.15 | $18.70 | $18.70 | 231,150 |
| 2023-03-24 | $18.28 | $18.61 | $18.17 | $18.25 | $18.25 | 142,493 |
| 2023-03-23 | $18.73 | $18.91 | $18.38 | $18.48 | $18.48 | 178,641 |
| 2023-03-22 | $19.06 | $19.34 | $18.58 | $18.65 | $18.65 | 220,567 |
| 2023-03-21 | $18.93 | $19.03 | $18.79 | $19.00 | $19.00 | 218,322 |
| 2023-03-20 | $18.16 | $19.00 | $18.10 | $18.65 | $18.65 | 280,076 |
| 2023-03-17 | $18.84 | $18.84 | $17.76 | $17.99 | $17.99 | 787,266 |
| 2023-03-16 | $18.46 | $19.36 | $18.39 | $19.04 | $19.04 | 286,360 |
| 2023-03-15 | $18.74 | $18.74 | $18.01 | $18.63 | $18.63 | 343,573 |
| 2023-03-14 | $18.55 | $19.34 | $18.43 | $19.23 | $19.23 | 374,463 |
| 2023-03-13 | $18.32 | $18.75 | $17.94 | $18.12 | $18.12 | 333,355 |
| 2023-03-10 | $18.83 | $19.39 | $18.59 | $18.94 | $18.94 | 296,483 |
| 2023-03-09 | $19.20 | $19.71 | $18.96 | $19.04 | $19.04 | 273,455 |
| 2023-03-08 | $19.02 | $19.20 | $18.77 | $19.14 | $19.14 | 197,776 |
| 2023-03-07 | $19.28 | $19.30 | $18.74 | $19.11 | $18.95 | 270,988 |
| 2023-03-06 | $19.45 | $19.59 | $18.74 | $19.27 | $19.11 | 497,808 |
| 2023-03-03 | $19.37 | $19.43 | $19.00 | $19.37 | $19.21 | 296,650 |
| 2023-03-02 | $18.65 | $19.42 | $18.43 | $19.25 | $19.09 | 371,795 |
| 2023-03-01 | $19.44 | $19.65 | $18.44 | $18.81 | $18.65 | 508,183 |
| 2023-02-28 | $18.15 | $19.64 | $17.92 | $19.33 | $19.17 | 870,749 |
| 2023-02-27 | $15.74 | $18.82 | $15.60 | $18.26 | $18.11 | 1,610,196 |
| 2023-02-24 | $12.70 | $15.15 | $12.70 | $15.04 | $14.92 | 623,568 |
| 2023-02-23 | $12.35 | $12.69 | $12.35 | $12.50 | $12.40 | 232,435 |
| 2023-02-22 | $12.42 | $12.74 | $12.36 | $12.38 | $12.28 | 144,351 |
| 2023-02-21 | $12.60 | $12.74 | $12.41 | $12.48 | $12.38 | 123,572 |
| 2023-02-17 | $12.35 | $12.84 | $12.35 | $12.76 | $12.76 | 171,234 |
| 2023-02-16 | $12.25 | $12.44 | $12.25 | $12.31 | $12.31 | 78,916 |
| 2023-02-15 | $12.22 | $12.47 | $12.14 | $12.44 | $12.44 | 75,385 |
| 2023-02-14 | $12.47 | $12.50 | $12.20 | $12.29 | $12.29 | 120,701 |
| 2023-02-13 | $12.37 | $12.67 | $12.32 | $12.51 | $12.51 | 189,271 |
| 2023-02-10 | $12.32 | $12.36 | $12.08 | $12.30 | $12.30 | 140,040 |
| 2023-02-09 | $12.56 | $12.63 | $12.16 | $12.27 | $12.27 | 120,439 |
| 2023-02-08 | $12.76 | $12.82 | $12.41 | $12.47 | $12.47 | 102,270 |
| 2023-02-07 | $12.69 | $12.93 | $12.58 | $12.83 | $12.83 | 92,748 |
| 2023-02-06 | $12.69 | $12.74 | $12.54 | $12.71 | $12.71 | 121,522 |
| 2023-02-03 | $12.61 | $12.87 | $12.61 | $12.75 | $12.75 | 141,863 |
| 2023-02-02 | $12.64 | $12.76 | $12.50 | $12.65 | $12.65 | 117,294 |
| 2023-02-01 | $12.71 | $12.77 | $12.22 | $12.63 | $12.63 | 175,955 |
| 2023-01-31 | $12.09 | $12.79 | $12.09 | $12.74 | $12.74 | 191,325 |
| 2023-01-30 | $12.08 | $12.23 | $12.00 | $12.05 | $12.05 | 93,075 |
| 2023-01-27 | $12.11 | $12.18 | $12.03 | $12.08 | $12.08 | 85,685 |
| 2023-01-26 | $12.16 | $12.20 | $12.04 | $12.12 | $12.12 | 76,599 |
| 2023-01-25 | $11.99 | $12.11 | $11.87 | $12.06 | $12.06 | 65,034 |
| 2023-01-24 | $12.02 | $12.11 | $11.84 | $12.01 | $12.01 | 84,380 |
| 2023-01-23 | $12.23 | $12.23 | $11.96 | $12.04 | $12.04 | 133,890 |
| 2023-01-20 | $12.26 | $12.26 | $11.99 | $12.24 | $12.24 | 169,947 |
| 2023-01-19 | $12.04 | $12.22 | $12.03 | $12.12 | $12.12 | 116,137 |
| 2023-01-18 | $12.11 | $12.23 | $12.07 | $12.16 | $12.16 | 132,958 |
| 2023-01-17 | $12.00 | $12.15 | $11.89 | $12.04 | $12.04 | 126,925 |
| 2023-01-13 | $11.63 | $11.92 | $11.63 | $11.86 | $11.86 | 141,030 |
| 2023-01-12 | $11.45 | $11.90 | $11.40 | $11.80 | $11.80 | 227,602 |
| 2023-01-11 | $11.05 | $11.41 | $11.05 | $11.35 | $11.35 | 203,772 |
| 2023-01-10 | $10.95 | $11.19 | $10.81 | $11.05 | $11.05 | 190,702 |
| 2023-01-09 | $10.60 | $10.77 | $10.60 | $10.71 | $10.71 | 151,399 |
| 2023-01-06 | $10.38 | $10.69 | $10.29 | $10.60 | $10.60 | 130,763 |
| 2023-01-05 | $10.47 | $10.47 | $10.17 | $10.29 | $10.29 | 128,493 |
| 2023-01-04 | $10.30 | $10.53 | $10.30 | $10.51 | $10.51 | 322,649 |
| 2023-01-03 | $10.69 | $10.77 | $10.21 | $10.23 | $10.23 | 198,901 |
| 2022-12-30 | $10.42 | $10.61 | $10.34 | $10.59 | $10.59 | 141,238 |
| 2022-12-29 | $10.46 | $10.61 | $10.37 | $10.45 | $10.45 | 203,816 |
| 2022-12-28 | $10.87 | $11.10 | $10.44 | $10.47 | $10.47 | 172,688 |
| 2022-12-27 | $10.97 | $10.98 | $10.72 | $10.82 | $10.82 | 122,169 |
| 2022-12-23 | $10.93 | $11.11 | $10.90 | $10.95 | $10.95 | 117,448 |
| 2022-12-22 | $10.87 | $11.08 | $10.69 | $10.85 | $10.85 | 130,911 |
| 2022-12-21 | $10.36 | $11.07 | $10.36 | $10.97 | $10.97 | 253,999 |
| 2022-12-20 | $10.03 | $10.30 | $9.96 | $10.16 | $10.16 | 268,493 |
| 2022-12-19 | $9.73 | $10.17 | $9.68 | $10.00 | $10.00 | 260,702 |
| 2022-12-16 | $9.49 | $9.85 | $9.13 | $9.58 | $9.58 | 1,970,848 |
| 2022-12-15 | $9.60 | $9.78 | $9.38 | $9.66 | $9.66 | 358,632 |
| 2022-12-14 | $9.95 | $10.20 | $9.57 | $9.60 | $9.60 | 326,731 |
| 2022-12-13 | $10.29 | $10.50 | $9.99 | $10.07 | $10.07 | 495,059 |
| 2022-12-12 | $10.91 | $10.91 | $9.78 | $10.10 | $10.10 | 399,512 |
| 2022-12-09 | $10.85 | $11.26 | $10.85 | $11.20 | $11.20 | 176,503 |
| 2022-12-08 | $10.94 | $11.05 | $10.70 | $10.99 | $10.99 | 227,079 |
| 2022-12-07 | $11.35 | $11.51 | $11.19 | $11.21 | $10.92 | 221,064 |
| 2022-12-06 | $11.07 | $11.47 | $11.07 | $11.45 | $11.16 | 253,279 |
| 2022-12-05 | $11.03 | $11.13 | $10.93 | $11.09 | $10.80 | 171,177 |
| 2022-12-02 | $10.95 | $11.40 | $10.95 | $11.21 | $11.21 | 149,592 |
| 2022-12-01 | $11.00 | $11.30 | $10.95 | $11.12 | $11.12 | 190,969 |
| 2022-11-30 | $10.60 | $10.99 | $10.47 | $10.99 | $10.99 | 180,870 |
| 2022-11-29 | $10.48 | $10.73 | $10.48 | $10.62 | $10.62 | 108,055 |
| 2022-11-28 | $10.66 | $10.84 | $10.47 | $10.51 | $10.51 | 130,786 |
| 2022-11-25 | $10.78 | $11.00 | $10.78 | $10.82 | $10.82 | 71,757 |
| 2022-11-23 | $10.94 | $11.00 | $10.55 | $10.85 | $10.85 | 102,758 |
| 2022-11-22 | $10.69 | $10.99 | $10.60 | $10.94 | $10.94 | 122,257 |
| 2022-11-21 | $10.64 | $10.68 | $10.40 | $10.61 | $10.61 | 103,557 |
| 2022-11-18 | $10.86 | $10.96 | $10.39 | $10.56 | $10.56 | 141,225 |
| 2022-11-17 | $10.26 | $10.71 | $10.19 | $10.63 | $10.63 | 127,995 |
| 2022-11-16 | $10.26 | $10.44 | $10.12 | $10.42 | $10.42 | 119,328 |
| 2022-11-15 | $10.12 | $10.50 | $10.12 | $10.36 | $10.36 | 152,599 |
| 2022-11-14 | $10.12 | $10.20 | $9.91 | $10.01 | $10.01 | 168,228 |
| 2022-11-11 | $10.49 | $10.63 | $10.23 | $10.26 | $10.26 | 156,854 |
| 2022-11-10 | $10.14 | $10.53 | $10.01 | $10.45 | $10.45 | 179,920 |
| 2022-11-09 | $10.22 | $10.22 | $9.84 | $9.86 | $9.86 | 118,351 |
| 2022-11-08 | $10.41 | $10.52 | $9.98 | $10.19 | $10.19 | 146,980 |
| 2022-11-07 | $10.34 | $10.53 | $10.00 | $10.36 | $10.36 | 173,409 |
| 2022-11-04 | $10.04 | $10.35 | $9.99 | $10.29 | $10.29 | 195,828 |
| 2022-11-03 | $9.97 | $10.11 | $9.75 | $9.95 | $9.95 | 147,734 |
| 2022-11-02 | $10.19 | $10.68 | $10.08 | $10.14 | $10.14 | 249,463 |
| 2022-11-01 | $10.12 | $10.30 | $10.00 | $10.11 | $10.11 | 170,208 |
| 2022-10-31 | $9.65 | $10.27 | $9.41 | $10.04 | $10.04 | 281,102 |
| 2022-10-28 | $9.26 | $9.78 | $9.21 | $9.77 | $9.77 | 199,361 |
| 2022-10-27 | $9.70 | $9.93 | $9.63 | $9.79 | $9.79 | 153,224 |
| 2022-10-26 | $9.51 | $9.76 | $9.50 | $9.59 | $9.59 | 112,981 |
| 2022-10-25 | $9.45 | $9.81 | $9.36 | $9.65 | $9.65 | 137,601 |
| 2022-10-24 | $9.12 | $9.55 | $9.11 | $9.45 | $9.45 | 109,465 |
| 2022-10-21 | $9.32 | $9.32 | $8.91 | $9.13 | $9.13 | 157,391 |
| 2022-10-20 | $9.59 | $9.59 | $9.13 | $9.20 | $9.20 | 139,591 |
| 2022-10-19 | $9.46 | $9.79 | $9.46 | $9.72 | $9.72 | 189,753 |
| 2022-10-18 | $9.47 | $9.65 | $9.30 | $9.51 | $9.51 | 192,646 |
| 2022-10-17 | $9.64 | $9.65 | $9.23 | $9.40 | $9.40 | 182,831 |
| 2022-10-14 | $9.82 | $10.01 | $9.56 | $9.61 | $9.61 | 177,237 |
| 2022-10-13 | $9.05 | $9.88 | $8.94 | $9.81 | $9.81 | 295,287 |
| 2022-10-12 | $8.66 | $9.46 | $8.58 | $9.31 | $9.31 | 314,574 |
| 2022-10-11 | $8.61 | $8.79 | $8.47 | $8.57 | $8.57 | 249,496 |
| 2022-10-10 | $8.58 | $8.81 | $8.39 | $8.67 | $8.67 | 229,100 |
| 2022-10-07 | $9.31 | $9.45 | $8.51 | $8.56 | $8.56 | 227,170 |
| 2022-10-06 | $10.07 | $10.19 | $9.39 | $9.40 | $9.40 | 217,129 |
| 2022-10-05 | $10.11 | $10.34 | $10.09 | $10.18 | $10.18 | 113,095 |
| 2022-10-04 | $9.74 | $10.31 | $9.69 | $10.20 | $10.20 | 196,957 |
| 2022-10-03 | $9.98 | $10.02 | $9.44 | $9.52 | $9.52 | 243,939 |
| 2022-09-30 | $9.90 | $10.50 | $9.77 | $9.85 | $9.85 | 271,462 |
| 2022-09-29 | $9.23 | $9.79 | $9.03 | $9.73 | $9.73 | 356,449 |
| 2022-09-28 | $9.26 | $9.51 | $8.48 | $9.28 | $9.28 | 596,116 |
| 2022-09-27 | $10.27 | $10.27 | $9.26 | $9.29 | $9.29 | 402,648 |
| 2022-09-26 | $10.18 | $10.58 | $10.09 | $10.26 | $10.26 | 238,457 |
| 2022-09-23 | $11.31 | $11.35 | $10.25 | $10.34 | $10.34 | 308,703 |
| 2022-09-22 | $11.64 | $11.64 | $11.38 | $11.44 | $11.44 | 65,144 |
| 2022-09-21 | $11.56 | $11.83 | $11.56 | $11.61 | $11.61 | 99,464 |
| 2022-09-20 | $11.78 | $11.78 | $11.44 | $11.56 | $11.56 | 97,787 |
| 2022-09-19 | $11.74 | $12.02 | $11.74 | $11.85 | $11.85 | 114,430 |
| 2022-09-16 | $11.72 | $11.85 | $11.55 | $11.81 | $11.81 | 277,371 |
| 2022-09-15 | $11.89 | $12.18 | $11.73 | $11.78 | $11.78 | 123,567 |
| 2022-09-14 | $11.42 | $11.85 | $11.42 | $11.69 | $11.69 | 176,098 |
| 2022-09-13 | $11.68 | $11.80 | $11.36 | $11.39 | $11.39 | 107,431 |
| 2022-09-12 | $11.87 | $11.92 | $11.71 | $11.73 | $11.73 | 72,084 |
| 2022-09-09 | $11.89 | $11.89 | $11.73 | $11.79 | $11.79 | 62,490 |
| 2022-09-08 | $11.76 | $11.86 | $11.66 | $11.80 | $11.80 | 62,370 |
| 2022-09-07 | $11.63 | $11.90 | $11.62 | $11.87 | $11.87 | 73,911 |
| 2022-09-06 | $12.05 | $12.05 | $11.60 | $11.70 | $11.70 | 149,885 |
| 2022-09-02 | $12.00 | $12.35 | $11.96 | $12.05 | $12.05 | 66,187 |
| 2022-09-01 | $11.94 | $12.07 | $11.89 | $12.00 | $12.00 | 135,116 |
| 2022-08-31 | $12.03 | $12.18 | $11.92 | $11.94 | $11.94 | 196,417 |
| 2022-08-30 | $12.14 | $12.14 | $11.92 | $12.06 | $12.06 | 116,626 |
| 2022-08-29 | $12.24 | $12.35 | $12.05 | $12.15 | $12.15 | 129,560 |
| 2022-08-26 | $12.47 | $12.64 | $12.27 | $12.29 | $12.29 | 75,427 |
| 2022-08-25 | $12.23 | $12.86 | $12.15 | $12.54 | $12.54 | 107,848 |
| 2022-08-24 | $12.13 | $12.23 | $11.96 | $12.18 | $12.18 | 90,148 |
| 2022-08-23 | $12.53 | $12.53 | $12.05 | $12.08 | $12.08 | 85,939 |
| 2022-08-22 | $12.40 | $12.57 | $12.31 | $12.55 | $12.55 | 116,476 |
| 2022-08-19 | $12.64 | $12.71 | $12.45 | $12.48 | $12.48 | 140,584 |
| 2022-08-18 | $12.68 | $12.78 | $12.59 | $12.76 | $12.76 | 73,333 |
| 2022-08-17 | $12.71 | $12.77 | $12.48 | $12.66 | $12.66 | 92,136 |
| 2022-08-16 | $12.65 | $12.80 | $12.60 | $12.76 | $12.76 | 95,602 |
| 2022-08-15 | $12.72 | $12.91 | $12.62 | $12.65 | $12.65 | 178,632 |
| 2022-08-12 | $12.61 | $12.94 | $12.53 | $12.87 | $12.87 | 100,615 |
| 2022-08-11 | $12.62 | $12.77 | $12.40 | $12.62 | $12.62 | 110,513 |
| 2022-08-10 | $12.94 | $12.94 | $12.30 | $12.40 | $12.40 | 201,882 |
| 2022-08-09 | $12.85 | $13.02 | $12.64 | $12.78 | $12.78 | 201,559 |
| 2022-08-08 | $12.57 | $12.87 | $12.57 | $12.84 | $12.84 | 116,635 |
| 2022-08-05 | $12.52 | $12.74 | $12.29 | $12.62 | $12.62 | 171,928 |
| 2022-08-04 | $12.45 | $12.66 | $12.35 | $12.61 | $12.61 | 270,860 |
| 2022-08-03 | $12.21 | $12.43 | $12.15 | $12.43 | $12.43 | 129,783 |
| 2022-08-02 | $12.21 | $12.43 | $12.07 | $12.19 | $12.19 | 102,185 |
| 2022-08-01 | $12.35 | $12.37 | $11.84 | $12.21 | $12.21 | 130,743 |
| 2022-07-29 | $12.18 | $12.74 | $12.18 | $12.65 | $12.49 | 153,674 |
| 2022-07-28 | $11.83 | $12.58 | $11.73 | $12.25 | $12.09 | 207,787 |
| 2022-07-27 | $11.57 | $11.64 | $11.27 | $11.50 | $11.35 | 259,697 |
| 2022-07-26 | $11.61 | $11.68 | $11.43 | $11.47 | $11.32 | 110,907 |
| 2022-07-25 | $11.63 | $11.71 | $11.52 | $11.54 | $11.39 | 188,711 |
| 2022-07-22 | $11.75 | $11.75 | $11.50 | $11.58 | $11.43 | 133,455 |
| 2022-07-21 | $11.55 | $11.72 | $11.42 | $11.67 | $11.52 | 150,424 |
| 2022-07-20 | $11.98 | $11.99 | $11.56 | $11.73 | $11.58 | 225,865 |
| 2022-07-19 | $12.14 | $12.25 | $11.94 | $11.96 | $11.81 | 194,819 |
| 2022-07-18 | $12.35 | $12.54 | $12.03 | $12.12 | $11.96 | 165,414 |
| 2022-07-15 | $12.39 | $12.45 | $12.20 | $12.34 | $12.18 | 118,144 |
| 2022-07-14 | $12.30 | $12.32 | $11.99 | $12.12 | $11.96 | 95,097 |
| 2022-07-13 | $12.43 | $12.52 | $12.30 | $12.41 | $12.25 | 97,308 |
| 2022-07-12 | $12.53 | $12.73 | $12.42 | $12.53 | $12.37 | 87,514 |
| 2022-07-11 | $12.70 | $12.81 | $12.54 | $12.61 | $12.45 | 96,220 |
| 2022-07-08 | $12.60 | $12.77 | $12.21 | $12.71 | $12.55 | 183,030 |
| 2022-07-07 | $12.88 | $13.00 | $12.53 | $12.55 | $12.39 | 134,955 |
| 2022-07-06 | $12.83 | $12.92 | $12.60 | $12.84 | $12.67 | 154,548 |
| 2022-07-05 | $13.11 | $13.18 | $12.57 | $12.88 | $12.71 | 177,644 |
| 2022-07-01 | $12.99 | $13.21 | $12.91 | $13.20 | $13.03 | 130,537 |
| 2022-06-30 | $12.58 | $13.04 | $12.54 | $13.03 | $12.86 | 200,841 |
| 2022-06-29 | $12.99 | $12.99 | $12.64 | $12.72 | $12.56 | 89,145 |
| 2022-06-28 | $12.93 | $13.26 | $12.88 | $13.06 | $12.89 | 144,749 |
| 2022-06-27 | $12.95 | $13.00 | $12.74 | $12.88 | $12.71 | 152,835 |
| 2022-06-24 | $12.77 | $13.19 | $12.58 | $12.96 | $12.79 | 481,926 |
| 2022-06-23 | $12.85 | $12.95 | $12.65 | $12.77 | $12.60 | 122,999 |
| 2022-06-22 | $12.51 | $12.99 | $12.46 | $12.90 | $12.73 | 125,653 |
| 2022-06-21 | $12.61 | $12.75 | $12.41 | $12.60 | $12.44 | 157,431 |
| 2022-06-17 | $12.31 | $12.78 | $12.21 | $12.56 | $12.40 | 916,000 |
| 2022-06-16 | $12.33 | $12.33 | $12.06 | $12.12 | $11.96 | 157,478 |
| 2022-06-15 | $12.22 | $12.63 | $12.22 | $12.41 | $12.25 | 153,747 |
| 2022-06-14 | $12.13 | $12.30 | $11.99 | $12.19 | $12.03 | 144,630 |
| 2022-06-13 | $12.10 | $12.41 | $12.03 | $12.19 | $12.03 | 135,999 |
| 2022-06-10 | $12.18 | $12.41 | $12.11 | $12.18 | $12.02 | 129,062 |
| 2022-06-09 | $12.50 | $12.51 | $12.12 | $12.23 | $12.07 | 163,749 |
| 2022-06-08 | $12.61 | $12.61 | $12.35 | $12.51 | $12.35 | 89,220 |
| 2022-06-07 | $12.68 | $12.71 | $12.47 | $12.68 | $12.52 | 96,035 |
| 2022-06-06 | $12.46 | $12.77 | $12.31 | $12.72 | $12.56 | 107,970 |
| 2022-06-03 | $12.65 | $12.65 | $12.20 | $12.38 | $12.22 | 173,666 |
| 2022-06-02 | $12.51 | $12.69 | $12.39 | $12.67 | $12.51 | 93,236 |
| 2022-06-01 | $12.87 | $12.91 | $12.45 | $12.58 | $12.42 | 137,537 |
| 2022-05-31 | $12.65 | $12.96 | $12.54 | $12.90 | $12.73 | 143,956 |
| 2022-05-27 | $12.83 | $12.83 | $12.58 | $12.76 | $12.59 | 99,343 |
| 2022-05-26 | $12.63 | $12.82 | $12.56 | $12.75 | $12.59 | 101,676 |
| 2022-05-25 | $12.50 | $12.57 | $12.33 | $12.49 | $12.33 | 107,631 |
| 2022-05-24 | $12.14 | $12.53 | $11.97 | $12.44 | $12.28 | 142,823 |
| 2022-05-23 | $12.36 | $12.47 | $12.13 | $12.16 | $12.00 | 119,751 |
| 2022-05-20 | $12.48 | $12.69 | $12.00 | $12.29 | $12.13 | 306,649 |
| 2022-05-19 | $12.82 | $12.82 | $12.37 | $12.45 | $12.29 | 151,082 |
| 2022-05-18 | $13.08 | $13.27 | $12.88 | $12.90 | $12.73 | 208,692 |
| 2022-05-17 | $12.50 | $13.13 | $12.50 | $13.12 | $12.95 | 253,721 |
| 2022-05-16 | $12.27 | $12.64 | $12.15 | $12.40 | $12.24 | 397,470 |
| 2022-05-13 | $12.45 | $12.48 | $12.12 | $12.19 | $12.03 | 179,701 |
| 2022-05-12 | $12.23 | $12.50 | $12.10 | $12.45 | $12.29 | 265,219 |
| 2022-05-11 | $12.22 | $12.73 | $12.12 | $12.39 | $12.07 | 235,016 |
| 2022-05-10 | $12.63 | $12.70 | $12.04 | $12.13 | $11.82 | 195,739 |
| 2022-05-09 | $12.52 | $12.65 | $12.41 | $12.54 | $12.22 | 215,712 |
| 2022-05-06 | $12.50 | $12.62 | $12.42 | $12.58 | $12.26 | 133,804 |
| 2022-05-05 | $12.68 | $12.73 | $12.42 | $12.59 | $12.27 | 156,509 |
| 2022-05-04 | $12.55 | $12.92 | $12.53 | $12.85 | $12.52 | 141,515 |
| 2022-05-03 | $12.85 | $12.85 | $12.51 | $12.58 | $12.26 | 165,442 |
| 2022-05-02 | $12.67 | $12.92 | $12.55 | $12.76 | $12.44 | 231,140 |
| 2022-04-29 | $12.76 | $13.26 | $12.44 | $12.56 | $12.24 | 241,660 |
| 2022-04-28 | $12.14 | $12.32 | $12.03 | $12.26 | $11.95 | 199,720 |
| 2022-04-27 | $12.27 | $12.37 | $11.99 | $12.07 | $11.76 | 176,198 |
| 2022-04-26 | $12.32 | $12.39 | $12.10 | $12.15 | $11.84 | 155,762 |
| 2022-04-25 | $12.43 | $12.44 | $12.19 | $12.43 | $12.11 | 193,577 |
| 2022-04-22 | $12.72 | $12.72 | $12.44 | $12.45 | $12.13 | 150,116 |
| 2022-04-21 | $13.13 | $13.20 | $12.70 | $12.70 | $12.38 | 204,966 |
| 2022-04-20 | $12.79 | $13.07 | $12.75 | $13.04 | $12.71 | 255,127 |
| 2022-04-19 | $12.62 | $12.83 | $12.55 | $12.74 | $12.42 | 204,859 |
| 2022-04-18 | $12.55 | $12.66 | $12.35 | $12.49 | $12.17 | 248,766 |
| 2022-04-14 | $12.49 | $12.77 | $12.44 | $12.54 | $12.22 | 398,635 |
| 2022-04-13 | $12.47 | $12.65 | $12.29 | $12.49 | $12.17 | 461,182 |
| 2022-04-12 | $12.70 | $12.94 | $12.48 | $12.49 | $12.17 | 221,764 |
| 2022-04-11 | $13.00 | $13.20 | $12.74 | $12.76 | $12.44 | 146,188 |
| 2022-04-08 | $13.23 | $13.26 | $12.87 | $13.01 | $12.68 | 249,629 |
| 2022-04-07 | $13.05 | $13.19 | $12.93 | $13.19 | $12.85 | 128,022 |
| 2022-04-06 | $13.07 | $13.17 | $12.98 | $13.02 | $12.69 | 130,583 |
| 2022-04-05 | $13.15 | $13.28 | $13.00 | $13.08 | $12.75 | 208,845 |
| 2022-04-04 | $13.40 | $13.45 | $13.01 | $13.18 | $12.84 | 137,584 |
| 2022-04-01 | $13.42 | $13.58 | $13.27 | $13.47 | $13.13 | 176,479 |
| 2022-03-31 | $13.20 | $13.55 | $13.20 | $13.49 | $13.15 | 275,497 |
| 2022-03-30 | $13.47 | $13.56 | $13.16 | $13.22 | $12.88 | 175,998 |
| 2022-03-29 | $13.47 | $13.58 | $13.34 | $13.48 | $13.14 | 201,839 |
| 2022-03-28 | $13.54 | $13.63 | $13.31 | $13.39 | $13.05 | 244,519 |
| 2022-03-25 | $13.15 | $13.61 | $13.13 | $13.55 | $13.21 | 196,826 |
| 2022-03-24 | $13.06 | $13.18 | $12.96 | $13.17 | $12.83 | 122,385 |
| 2022-03-23 | $13.14 | $13.29 | $13.02 | $13.07 | $12.74 | 230,126 |
| 2022-03-22 | $13.36 | $13.44 | $13.11 | $13.15 | $12.82 | 222,378 |
| 2022-03-21 | $12.95 | $13.38 | $12.88 | $13.31 | $12.97 | 209,331 |
| 2022-03-18 | $12.94 | $13.01 | $12.43 | $12.94 | $12.61 | 1,098,782 |
| 2022-03-17 | $12.62 | $12.99 | $12.58 | $12.93 | $12.60 | 239,130 |
| 2022-03-16 | $12.52 | $12.73 | $12.38 | $12.69 | $12.37 | 208,971 |
| 2022-03-15 | $12.38 | $12.50 | $12.28 | $12.45 | $12.13 | 234,041 |
| 2022-03-14 | $12.39 | $12.56 | $12.22 | $12.28 | $11.97 | 244,823 |
| 2022-03-11 | $12.31 | $12.46 | $12.20 | $12.22 | $11.91 | 206,060 |
| 2022-03-10 | $12.25 | $12.44 | $12.21 | $12.31 | $12.00 | 248,737 |
| 2022-03-09 | $12.33 | $12.52 | $12.22 | $12.31 | $12.00 | 403,245 |
| 2022-03-08 | $12.70 | $12.94 | $12.33 | $12.33 | $11.86 | 404,406 |
| 2022-03-07 | $12.23 | $12.59 | $12.23 | $12.55 | $12.07 | 354,607 |
| 2022-03-04 | $12.13 | $12.35 | $12.13 | $12.29 | $11.82 | 487,143 |
| 2022-03-03 | $11.99 | $12.35 | $11.99 | $12.22 | $11.76 | 435,185 |
| 2022-03-02 | $11.70 | $12.13 | $11.61 | $11.80 | $11.35 | 469,722 |
| 2022-03-01 | $11.99 | $12.21 | $11.65 | $11.70 | $11.26 | 594,445 |
| 2022-02-28 | $12.01 | $12.14 | $11.55 | $11.56 | $11.12 | 544,886 |
| 2022-02-25 | $12.57 | $12.80 | $11.89 | $12.13 | $11.67 | 486,932 |
| 2022-02-24 | $12.50 | $12.71 | $12.18 | $12.66 | $12.18 | 211,353 |
| 2022-02-23 | $12.69 | $12.92 | $12.50 | $12.52 | $12.04 | 178,120 |
| 2022-02-22 | $12.60 | $12.77 | $12.42 | $12.57 | $12.09 | 204,199 |
| 2022-02-18 | $12.51 | $12.75 | $12.36 | $12.61 | $12.13 | 218,666 |
| 2022-02-17 | $12.60 | $12.74 | $12.50 | $12.67 | $12.19 | 284,250 |
| 2022-02-16 | $12.80 | $12.94 | $12.51 | $12.65 | $12.17 | 429,872 |
| 2022-02-15 | $12.31 | $12.90 | $12.01 | $12.77 | $12.29 | 508,238 |
| 2022-02-14 | $12.66 | $12.72 | $12.10 | $12.46 | $11.99 | 559,191 |
| 2022-02-11 | $14.27 | $14.27 | $12.10 | $12.43 | $11.96 | 1,363,656 |
| 2022-02-10 | $17.08 | $17.18 | $16.93 | $17.09 | $16.44 | 197,342 |
| 2022-02-09 | $17.51 | $17.52 | $17.13 | $17.20 | $16.55 | 121,590 |
| 2022-02-08 | $17.01 | $17.55 | $17.01 | $17.51 | $16.85 | 147,258 |
| 2022-02-07 | $16.90 | $17.09 | $16.82 | $16.97 | $16.33 | 105,436 |
| 2022-02-04 | $16.93 | $17.04 | $16.63 | $16.87 | $16.23 | 116,169 |
| 2022-02-03 | $17.25 | $17.25 | $16.86 | $16.93 | $16.29 | 150,431 |
| 2022-02-02 | $17.02 | $17.20 | $16.85 | $17.14 | $16.49 | 130,209 |
| 2022-02-01 | $17.24 | $17.25 | $16.76 | $17.15 | $16.50 | 173,456 |
| 2022-01-31 | $17.03 | $17.24 | $16.78 | $17.24 | $16.59 | 258,899 |
| 2022-01-28 | $17.07 | $17.11 | $16.51 | $17.03 | $16.38 | 208,132 |
| 2022-01-27 | $17.67 | $17.99 | $17.03 | $17.08 | $16.43 | 188,637 |
| 2022-01-26 | $17.80 | $18.04 | $17.58 | $17.79 | $17.11 | 233,803 |
| 2022-01-25 | $17.93 | $17.93 | $17.29 | $17.76 | $17.09 | 253,876 |
| 2022-01-24 | $17.40 | $18.11 | $17.39 | $17.93 | $17.25 | 504,116 |
| 2022-01-21 | $17.94 | $18.13 | $17.39 | $17.39 | $16.73 | 320,973 |
| 2022-01-20 | $18.33 | $18.59 | $17.90 | $17.97 | $17.29 | 180,860 |
| 2022-01-19 | $19.15 | $19.15 | $18.22 | $18.33 | $17.63 | 213,446 |
| 2022-01-18 | $19.39 | $19.49 | $18.90 | $19.17 | $18.44 | 209,366 |
| 2022-01-14 | $19.37 | $19.47 | $19.10 | $19.38 | $18.64 | 165,645 |
| 2022-01-13 | $19.17 | $19.64 | $19.17 | $19.44 | $18.70 | 129,778 |
| 2022-01-12 | $19.30 | $19.59 | $18.95 | $19.04 | $18.32 | 268,535 |
| 2022-01-11 | $19.33 | $19.60 | $18.84 | $19.35 | $18.62 | 230,347 |
| 2022-01-10 | $18.55 | $19.48 | $18.40 | $19.25 | $18.52 | 395,836 |
| 2022-01-07 | $18.44 | $18.80 | $18.26 | $18.33 | $17.63 | 358,894 |
| 2022-01-06 | $17.72 | $18.52 | $17.61 | $18.50 | $17.80 | 227,910 |
| 2022-01-05 | $17.34 | $17.75 | $17.34 | $17.57 | $16.90 | 178,540 |
| 2022-01-04 | $17.05 | $17.55 | $17.04 | $17.25 | $16.60 | 358,520 |
| 2022-01-03 | $17.10 | $17.36 | $16.93 | $17.02 | $16.37 | 142,364 |
| 2021-12-31 | $16.75 | $17.07 | $16.68 | $17.00 | $16.35 | 119,784 |
| 2021-12-30 | $16.89 | $16.93 | $16.60 | $16.82 | $16.18 | 374,683 |
| 2021-12-29 | $16.82 | $16.95 | $16.59 | $16.83 | $16.19 | 117,821 |
| 2021-12-28 | $16.97 | $17.10 | $16.76 | $16.81 | $16.17 | 102,035 |
| 2021-12-27 | $16.73 | $16.94 | $16.53 | $16.92 | $16.28 | 123,235 |
| 2021-12-23 | $16.61 | $16.95 | $16.51 | $16.83 | $16.19 | 147,017 |
| 2021-12-22 | $16.43 | $16.56 | $16.31 | $16.54 | $15.91 | 95,189 |
| 2021-12-21 | $16.75 | $16.92 | $16.36 | $16.45 | $15.83 | 151,196 |
| 2021-12-20 | $16.69 | $16.87 | $16.07 | $16.50 | $15.87 | 192,753 |
| 2021-12-17 | $16.88 | $17.13 | $16.65 | $16.91 | $16.27 | 1,002,461 |
| 2021-12-16 | $17.12 | $17.47 | $16.71 | $16.85 | $16.21 | 263,036 |
| 2021-12-15 | $16.68 | $17.34 | $16.54 | $17.07 | $16.42 | 422,644 |
| 2021-12-14 | $16.53 | $16.88 | $16.23 | $16.65 | $16.02 | 373,660 |
| 2021-12-13 | $15.77 | $16.63 | $15.77 | $16.45 | $15.83 | 315,340 |
| 2021-12-10 | $15.59 | $15.79 | $15.56 | $15.77 | $15.17 | 115,149 |
| 2021-12-09 | $15.69 | $15.95 | $15.55 | $15.57 | $14.98 | 113,158 |
| 2021-12-08 | $15.93 | $16.09 | $15.82 | $16.04 | $15.15 | 98,492 |
| 2021-12-07 | $16.16 | $16.26 | $15.91 | $15.93 | $15.05 | 170,927 |
| 2021-12-06 | $15.75 | $16.26 | $15.64 | $16.00 | $15.11 | 164,744 |
| 2021-12-03 | $15.50 | $15.67 | $15.40 | $15.48 | $14.62 | 98,377 |
| 2021-12-02 | $15.27 | $15.56 | $15.21 | $15.50 | $14.64 | 106,825 |
| 2021-12-01 | $15.34 | $15.65 | $15.18 | $15.21 | $14.37 | 179,153 |
| 2021-11-30 | $15.06 | $15.31 | $14.94 | $15.07 | $14.23 | 175,249 |
| 2021-11-29 | $15.50 | $15.60 | $15.11 | $15.22 | $14.37 | 121,484 |
| 2021-11-26 | $15.52 | $15.52 | $14.99 | $15.38 | $14.53 | 113,242 |
| 2021-11-24 | $15.65 | $15.83 | $15.62 | $15.70 | $14.83 | 103,050 |
| 2021-11-23 | $15.58 | $15.80 | $15.53 | $15.61 | $14.74 | 108,807 |
| 2021-11-22 | $15.31 | $15.55 | $15.19 | $15.50 | $14.64 | 105,387 |
| 2021-11-19 | $15.26 | $15.44 | $15.09 | $15.30 | $14.45 | 110,183 |
| 2021-11-18 | $15.42 | $15.42 | $15.00 | $15.38 | $14.53 | 129,610 |
| 2021-11-17 | $15.43 | $15.48 | $15.12 | $15.36 | $14.51 | 91,517 |
| 2021-11-16 | $15.54 | $15.73 | $15.42 | $15.50 | $14.64 | 104,137 |
| 2021-11-15 | $15.61 | $15.61 | $15.33 | $15.36 | $14.51 | 121,447 |
| 2021-11-12 | $15.72 | $15.74 | $15.52 | $15.60 | $14.73 | 67,205 |
| 2021-11-11 | $15.48 | $15.69 | $15.37 | $15.64 | $14.77 | 75,539 |
| 2021-11-10 | $15.22 | $15.45 | $15.10 | $15.40 | $14.54 | 81,105 |
| 2021-11-09 | $15.31 | $15.38 | $15.11 | $15.30 | $14.45 | 75,929 |
| 2021-11-08 | $15.40 | $15.44 | $15.22 | $15.31 | $14.46 | 78,705 |
| 2021-11-05 | $14.89 | $15.32 | $14.89 | $15.27 | $14.42 | 146,427 |
| 2021-11-04 | $15.11 | $15.33 | $14.80 | $14.89 | $14.06 | 125,414 |
| 2021-11-03 | $14.49 | $15.16 | $14.28 | $15.15 | $14.31 | 97,936 |
| 2021-11-02 | $14.70 | $14.87 | $14.46 | $14.58 | $13.77 | 96,054 |
| 2021-11-01 | $14.89 | $14.90 | $14.64 | $14.71 | $13.89 | 130,256 |
| 2021-10-29 | $14.63 | $15.07 | $14.48 | $14.77 | $13.95 | 174,921 |
| 2021-10-28 | $13.83 | $14.72 | $13.80 | $14.59 | $13.78 | 323,969 |
| 2021-10-27 | $13.54 | $13.63 | $13.42 | $13.50 | $12.75 | 150,973 |
| 2021-10-26 | $13.68 | $13.75 | $13.54 | $13.56 | $12.81 | 143,414 |
| 2021-10-25 | $13.51 | $13.74 | $13.40 | $13.69 | $12.93 | 129,082 |
| 2021-10-22 | $13.66 | $13.68 | $13.50 | $13.51 | $12.76 | 65,402 |
| 2021-10-21 | $13.60 | $13.68 | $13.52 | $13.62 | $12.86 | 103,784 |
| 2021-10-20 | $13.46 | $13.59 | $13.40 | $13.54 | $12.79 | 142,416 |
| 2021-10-19 | $13.49 | $13.55 | $13.38 | $13.44 | $12.69 | 87,582 |
| 2021-10-18 | $13.50 | $13.55 | $13.41 | $13.41 | $12.67 | 61,732 |
| 2021-10-15 | $13.81 | $13.82 | $13.53 | $13.53 | $12.78 | 125,463 |
| 2021-10-14 | $13.62 | $13.78 | $13.53 | $13.62 | $12.86 | 76,040 |
| 2021-10-13 | $13.56 | $13.60 | $13.34 | $13.57 | $12.82 | 72,998 |
| 2021-10-12 | $13.63 | $13.70 | $13.55 | $13.57 | $12.82 | 74,498 |
| 2021-10-11 | $13.69 | $13.73 | $13.59 | $13.64 | $12.88 | 91,281 |
| 2021-10-08 | $13.58 | $13.78 | $13.46 | $13.71 | $12.95 | 96,163 |
| 2021-10-07 | $13.23 | $13.59 | $13.23 | $13.56 | $12.81 | 161,761 |
| 2021-10-06 | $13.22 | $13.26 | $12.98 | $13.18 | $12.45 | 150,388 |
| 2021-10-05 | $12.96 | $13.44 | $12.96 | $13.36 | $12.62 | 240,211 |
| 2021-10-04 | $13.00 | $13.26 | $12.95 | $12.99 | $12.27 | 264,768 |
| 2021-10-01 | $13.00 | $13.04 | $12.73 | $12.98 | $12.26 | 224,550 |
| 2021-09-30 | $13.13 | $13.24 | $12.98 | $13.04 | $12.32 | 106,961 |
| 2021-09-29 | $13.07 | $13.15 | $12.90 | $13.09 | $12.36 | 92,975 |
| 2021-09-28 | $13.13 | $13.19 | $12.95 | $13.04 | $12.32 | 141,583 |
| 2021-09-27 | $13.13 | $13.34 | $13.09 | $13.12 | $12.39 | 132,347 |
| 2021-09-24 | $12.89 | $13.08 | $12.89 | $13.01 | $12.29 | 90,053 |
| 2021-09-23 | $12.94 | $13.26 | $12.84 | $12.87 | $12.16 | 117,962 |
| 2021-09-22 | $12.67 | $13.05 | $12.67 | $12.89 | $12.17 | 81,050 |
| 2021-09-21 | $13.01 | $13.01 | $12.62 | $12.63 | $11.93 | 87,681 |
| 2021-09-20 | $12.92 | $12.94 | $12.65 | $12.91 | $12.19 | 134,624 |
| 2021-09-17 | $12.97 | $13.10 | $12.78 | $12.99 | $12.27 | 523,117 |
| 2021-09-16 | $13.14 | $13.22 | $12.68 | $12.88 | $12.16 | 164,941 |
| 2021-09-15 | $13.38 | $13.50 | $13.11 | $13.14 | $12.41 | 140,179 |
| 2021-09-14 | $13.57 | $13.57 | $13.22 | $13.39 | $12.65 | 187,332 |
| 2021-09-13 | $13.54 | $13.65 | $13.48 | $13.52 | $12.77 | 70,724 |
| 2021-09-10 | $13.59 | $13.59 | $13.43 | $13.45 | $12.70 | 88,626 |
| 2021-09-09 | $13.54 | $13.76 | $13.44 | $13.53 | $12.78 | 123,257 |
| 2021-09-08 | $13.30 | $13.54 | $13.26 | $13.50 | $12.75 | 113,370 |
| 2021-09-07 | $13.63 | $13.63 | $13.28 | $13.30 | $12.56 | 103,345 |
| 2021-09-03 | $13.70 | $13.78 | $13.50 | $13.65 | $12.89 | 133,429 |
| 2021-09-02 | $13.99 | $13.99 | $13.71 | $13.73 | $12.97 | 118,727 |
| 2021-09-01 | $14.26 | $14.26 | $13.71 | $13.92 | $13.15 | 137,722 |
| 2021-08-31 | $14.10 | $14.38 | $13.98 | $14.24 | $13.45 | 99,802 |
| 2021-08-30 | $14.54 | $14.54 | $14.03 | $14.15 | $13.36 | 105,566 |
| 2021-08-27 | $13.84 | $14.64 | $13.84 | $14.52 | $13.71 | 205,002 |
| 2021-08-26 | $13.80 | $13.85 | $13.58 | $13.85 | $13.08 | 101,926 |
| 2021-08-25 | $13.77 | $13.98 | $13.77 | $13.80 | $13.03 | 120,710 |
| 2021-08-24 | $13.91 | $13.98 | $13.74 | $13.80 | $13.03 | 104,841 |
| 2021-08-23 | $14.08 | $14.08 | $13.83 | $13.89 | $13.12 | 81,670 |
| 2021-08-20 | $13.84 | $14.13 | $13.84 | $14.01 | $13.23 | 112,801 |
| 2021-08-19 | $14.00 | $14.13 | $13.74 | $13.87 | $13.10 | 115,398 |
| 2021-08-18 | $14.16 | $14.28 | $14.03 | $14.07 | $13.29 | 148,064 |
| 2021-08-17 | $14.09 | $14.30 | $14.00 | $14.24 | $13.45 | 153,295 |
| 2021-08-16 | $14.07 | $14.21 | $14.00 | $14.11 | $13.33 | 86,958 |
| 2021-08-13 | $14.30 | $14.35 | $14.15 | $14.20 | $13.41 | 74,923 |
| 2021-08-12 | $14.65 | $14.65 | $14.25 | $14.34 | $13.54 | 69,931 |
| 2021-08-11 | $14.61 | $14.63 | $14.44 | $14.58 | $13.77 | 105,048 |
| 2021-08-10 | $14.30 | $14.65 | $14.24 | $14.58 | $13.77 | 135,610 |
| 2021-08-09 | $14.32 | $14.38 | $14.17 | $14.28 | $13.49 | 136,251 |
| 2021-08-06 | $14.16 | $14.33 | $14.10 | $14.28 | $13.49 | 87,929 |
| 2021-08-05 | $13.95 | $14.05 | $13.85 | $14.01 | $13.23 | 139,230 |
| 2021-08-04 | $13.88 | $14.01 | $13.75 | $13.89 | $13.12 | 106,457 |
| 2021-08-03 | $13.92 | $14.02 | $13.79 | $13.95 | $13.18 | 138,944 |
| 2021-08-02 | $14.20 | $14.29 | $13.80 | $13.92 | $13.15 | 197,396 |
| 2021-07-30 | $13.87 | $14.25 | $13.80 | $14.16 | $13.37 | 190,331 |
| 2021-07-29 | $13.76 | $14.21 | $13.59 | $14.03 | $13.10 | 242,307 |
| 2021-07-28 | $13.37 | $13.56 | $13.14 | $13.47 | $12.58 | 173,369 |
| 2021-07-27 | $13.37 | $13.44 | $13.15 | $13.27 | $12.39 | 129,325 |
| 2021-07-26 | $13.15 | $13.46 | $13.15 | $13.42 | $12.53 | 157,948 |
| 2021-07-23 | $13.20 | $13.29 | $13.09 | $13.22 | $12.35 | 114,404 |
| 2021-07-22 | $13.42 | $13.53 | $13.11 | $13.15 | $12.28 | 125,453 |
| 2021-07-21 | $13.50 | $13.75 | $13.38 | $13.45 | $12.56 | 98,321 |
| 2021-07-20 | $13.35 | $13.68 | $13.34 | $13.36 | $12.48 | 199,157 |
| 2021-07-19 | $13.64 | $13.68 | $13.13 | $13.24 | $12.36 | 204,584 |
| 2021-07-16 | $13.81 | $13.85 | $13.67 | $13.73 | $12.82 | 201,119 |
| 2021-07-15 | $13.58 | $13.81 | $13.52 | $13.71 | $12.80 | 83,782 |
| 2021-07-14 | $13.71 | $13.79 | $13.54 | $13.68 | $12.78 | 156,359 |
| 2021-07-13 | $13.59 | $13.73 | $13.47 | $13.70 | $12.79 | 181,483 |
| 2021-07-12 | $13.42 | $13.67 | $13.40 | $13.67 | $12.77 | 173,199 |
| 2021-07-09 | $13.39 | $13.53 | $13.30 | $13.47 | $12.58 | 103,984 |
| 2021-07-08 | $13.42 | $13.49 | $13.12 | $13.25 | $12.37 | 189,341 |
| 2021-07-07 | $13.61 | $13.95 | $13.51 | $13.60 | $12.70 | 137,837 |
| 2021-07-06 | $13.83 | $13.87 | $13.51 | $13.67 | $12.77 | 138,140 |
| 2021-07-02 | $14.10 | $14.10 | $13.77 | $13.83 | $12.92 | 93,847 |
| 2021-07-01 | $13.96 | $14.10 | $13.81 | $14.06 | $13.13 | 110,445 |
| 2021-06-30 | $13.80 | $13.99 | $13.74 | $13.88 | $12.96 | 169,880 |
| 2021-06-29 | $13.93 | $14.10 | $13.73 | $13.80 | $12.89 | 123,219 |
| 2021-06-28 | $14.02 | $14.02 | $13.75 | $13.85 | $12.93 | 151,114 |
| 2021-06-25 | $13.97 | $14.12 | $13.90 | $14.02 | $13.09 | 644,804 |
| 2021-06-24 | $13.82 | $14.00 | $13.70 | $13.94 | $13.02 | 190,856 |
| 2021-06-23 | $13.88 | $13.88 | $13.75 | $13.75 | $12.84 | 193,605 |
| 2021-06-22 | $13.67 | $13.97 | $13.56 | $13.87 | $12.95 | 157,465 |
| 2021-06-21 | $13.58 | $13.85 | $13.46 | $13.67 | $12.77 | 190,105 |
| 2021-06-18 | $13.71 | $13.89 | $13.46 | $13.47 | $12.58 | 290,682 |
| 2021-06-17 | $14.30 | $14.31 | $13.94 | $13.96 | $13.04 | 161,225 |
| 2021-06-16 | $14.39 | $14.40 | $14.19 | $14.25 | $13.31 | 106,922 |
| 2021-06-15 | $14.22 | $14.48 | $14.15 | $14.36 | $13.41 | 160,133 |
| 2021-06-14 | $14.07 | $14.25 | $14.03 | $14.23 | $13.29 | 147,367 |
| 2021-06-11 | $14.10 | $14.22 | $14.06 | $14.11 | $13.18 | 114,038 |
| 2021-06-10 | $14.14 | $14.26 | $14.07 | $14.08 | $13.15 | 121,459 |
| 2021-06-09 | $14.12 | $14.20 | $13.95 | $14.11 | $13.18 | 206,927 |
| 2021-06-08 | $14.05 | $14.21 | $13.99 | $14.11 | $13.18 | 154,493 |
| 2021-06-07 | $14.08 | $14.21 | $13.94 | $14.04 | $13.11 | 154,716 |
| 2021-06-04 | $13.88 | $14.03 | $13.77 | $13.97 | $13.05 | 162,129 |
| 2021-06-03 | $14.01 | $14.07 | $13.80 | $13.82 | $12.91 | 117,764 |
| 2021-06-02 | $14.04 | $14.16 | $13.92 | $14.08 | $13.15 | 162,867 |
| 2021-06-01 | $14.10 | $14.14 | $13.98 | $14.00 | $13.07 | 179,909 |
| 2021-05-28 | $13.95 | $14.16 | $13.78 | $14.10 | $13.17 | 169,147 |
| 2021-05-27 | $14.05 | $14.15 | $13.89 | $13.90 | $12.98 | 231,430 |
| 2021-05-26 | $13.73 | $14.02 | $13.67 | $13.91 | $12.99 | 161,443 |
| 2021-05-25 | $14.00 | $14.04 | $13.73 | $13.73 | $12.82 | 166,062 |
| 2021-05-24 | $14.10 | $14.17 | $13.84 | $13.89 | $12.97 | 167,139 |
| 2021-05-21 | $14.28 | $14.31 | $13.93 | $14.04 | $13.11 | 108,206 |
| 2021-05-20 | $14.32 | $14.38 | $14.03 | $14.13 | $13.20 | 87,082 |
| 2021-05-19 | $14.21 | $14.32 | $13.89 | $14.25 | $13.31 | 184,142 |
| 2021-05-18 | $14.44 | $14.44 | $14.18 | $14.28 | $13.34 | 141,731 |
| 2021-05-17 | $14.44 | $14.51 | $14.39 | $14.44 | $13.49 | 99,833 |
| 2021-05-14 | $14.52 | $14.54 | $14.24 | $14.50 | $13.54 | 141,366 |
| 2021-05-13 | $13.98 | $14.43 | $13.94 | $14.40 | $13.45 | 162,464 |
| 2021-05-12 | $14.35 | $14.38 | $14.07 | $14.20 | $13.12 | 190,168 |
| 2021-05-11 | $14.46 | $14.48 | $14.20 | $14.30 | $13.21 | 186,091 |
| 2021-05-10 | $14.73 | $14.89 | $14.56 | $14.59 | $13.48 | 169,130 |
| 2021-05-07 | $14.39 | $14.72 | $14.39 | $14.66 | $13.54 | 113,727 |
| 2021-05-06 | $14.41 | $14.59 | $14.30 | $14.56 | $13.45 | 104,789 |
| 2021-05-05 | $14.63 | $14.63 | $14.13 | $14.50 | $13.39 | 174,500 |
| 2021-05-04 | $14.37 | $14.62 | $14.37 | $14.60 | $13.49 | 170,204 |
| 2021-05-03 | $14.13 | $14.57 | $14.12 | $14.45 | $13.35 | 344,942 |
| 2021-04-30 | $13.89 | $14.12 | $13.73 | $13.95 | $12.88 | 169,219 |
| 2021-04-29 | $14.18 | $14.94 | $13.57 | $13.88 | $12.82 | 405,542 |
| 2021-04-28 | $13.69 | $13.99 | $13.38 | $13.90 | $12.84 | 246,773 |
| 2021-04-27 | $13.84 | $13.86 | $13.34 | $13.59 | $12.55 | 176,688 |
| 2021-04-26 | $14.03 | $14.12 | $13.69 | $13.70 | $12.65 | 107,323 |
| 2021-04-23 | $13.79 | $13.96 | $13.71 | $13.92 | $12.86 | 180,117 |
| 2021-04-22 | $14.01 | $14.03 | $13.72 | $13.75 | $12.70 | 113,438 |
| 2021-04-21 | $13.70 | $14.01 | $13.66 | $13.96 | $12.89 | 139,467 |
| 2021-04-20 | $14.16 | $14.26 | $13.59 | $13.63 | $12.59 | 205,834 |
| 2021-04-19 | $13.94 | $14.15 | $13.69 | $14.13 | $13.05 | 208,657 |
| 2021-04-16 | $14.00 | $14.00 | $13.81 | $13.99 | $12.92 | 166,341 |
| 2021-04-15 | $13.99 | $14.02 | $13.72 | $13.93 | $12.87 | 103,858 |
| 2021-04-14 | $13.83 | $14.11 | $13.80 | $13.92 | $12.86 | 104,981 |
| 2021-04-13 | $13.68 | $13.89 | $13.59 | $13.80 | $12.75 | 129,915 |
| 2021-04-12 | $13.63 | $13.92 | $13.56 | $13.67 | $12.63 | 147,841 |
| 2021-04-09 | $13.84 | $13.96 | $13.57 | $13.59 | $12.55 | 123,191 |
| 2021-04-08 | $13.93 | $13.94 | $13.71 | $13.75 | $12.70 | 133,672 |
| 2021-04-07 | $14.09 | $14.13 | $13.82 | $13.95 | $12.88 | 143,216 |
| 2021-04-06 | $14.17 | $14.28 | $14.07 | $14.09 | $13.01 | 232,934 |
| 2021-04-05 | $14.57 | $14.68 | $14.06 | $14.15 | $13.07 | 235,605 |
| 2021-04-01 | $14.35 | $14.49 | $14.33 | $14.47 | $13.36 | 129,676 |
| 2021-03-31 | $14.40 | $14.54 | $14.10 | $14.34 | $13.24 | 201,965 |
| 2021-03-30 | $14.58 | $14.79 | $14.45 | $14.52 | $13.41 | 203,502 |
| 2021-03-29 | $15.00 | $15.16 | $14.67 | $14.68 | $13.56 | 191,776 |
| 2021-03-26 | $14.72 | $15.25 | $14.67 | $15.01 | $13.86 | 248,310 |
| 2021-03-25 | $14.50 | $14.69 | $14.20 | $14.61 | $13.49 | 186,820 |
| 2021-03-24 | $14.93 | $15.49 | $14.57 | $14.57 | $13.46 | 175,009 |
| 2021-03-23 | $15.00 | $15.23 | $14.81 | $14.86 | $13.73 | 122,680 |
| 2021-03-22 | $15.40 | $15.54 | $15.01 | $15.14 | $13.98 | 150,499 |
| 2021-03-19 | $15.61 | $16.20 | $15.29 | $15.56 | $14.37 | 506,779 |
| 2021-03-18 | $16.14 | $16.18 | $15.59 | $15.75 | $14.55 | 197,742 |
| 2021-03-17 | $16.34 | $16.52 | $16.00 | $16.10 | $14.87 | 105,755 |
| 2021-03-16 | $16.57 | $16.57 | $16.15 | $16.35 | $15.10 | 158,201 |
| 2021-03-15 | $16.26 | $16.54 | $15.98 | $16.54 | $15.28 | 149,567 |
| 2021-03-12 | $16.13 | $16.52 | $16.00 | $16.31 | $15.06 | 117,504 |
| 2021-03-11 | $15.97 | $16.14 | $15.65 | $16.14 | $14.91 | 148,950 |
| 2021-03-10 | $15.95 | $16.27 | $15.76 | $15.92 | $14.70 | 173,707 |
| 2021-03-09 | $16.33 | $16.43 | $16.02 | $16.16 | $14.78 | 214,634 |
| 2021-03-08 | $15.78 | $16.39 | $15.63 | $16.39 | $14.99 | 227,923 |
| 2021-03-05 | $15.31 | $15.60 | $14.98 | $15.60 | $14.27 | 239,002 |
| 2021-03-04 | $15.20 | $15.28 | $14.80 | $14.86 | $13.59 | 191,463 |
| 2021-03-03 | $14.61 | $15.49 | $14.61 | $15.11 | $13.82 | 142,303 |
| 2021-03-02 | $14.70 | $15.07 | $14.51 | $14.69 | $13.43 | 163,178 |
| 2021-03-01 | $15.11 | $15.19 | $14.41 | $14.75 | $13.49 | 300,727 |
| 2021-02-26 | $14.46 | $15.87 | $14.40 | $14.89 | $13.62 | 601,291 |
| 2021-02-25 | $14.04 | $14.31 | $13.79 | $13.88 | $12.69 | 203,240 |
| 2021-02-24 | $13.97 | $14.30 | $13.97 | $14.16 | $12.95 | 121,011 |
| 2021-02-23 | $13.97 | $14.32 | $13.87 | $14.01 | $12.81 | 167,335 |
| 2021-02-22 | $13.20 | $14.02 | $13.18 | $13.92 | $12.73 | 233,598 |
| 2021-02-19 | $13.47 | $13.47 | $13.18 | $13.31 | $12.17 | 278,866 |
| 2021-02-18 | $14.05 | $14.10 | $13.52 | $13.53 | $12.37 | 201,429 |
| 2021-02-17 | $14.08 | $14.32 | $13.96 | $14.22 | $13.00 | 115,923 |
| 2021-02-16 | $14.31 | $14.33 | $13.98 | $14.10 | $12.89 | 131,506 |
| 2021-02-12 | $14.48 | $14.75 | $14.26 | $14.33 | $13.10 | 183,438 |
| 2021-02-11 | $14.42 | $14.66 | $14.17 | $14.55 | $13.31 | 178,162 |
| 2021-02-10 | $14.36 | $14.53 | $14.20 | $14.39 | $13.16 | 147,969 |
| 2021-02-09 | $14.09 | $14.32 | $13.91 | $14.27 | $13.05 | 117,973 |
| 2021-02-08 | $13.89 | $14.11 | $13.88 | $14.06 | $12.86 | 108,475 |
| 2021-02-05 | $13.93 | $14.10 | $13.75 | $13.83 | $12.65 | 118,074 |
| 2021-02-04 | $13.50 | $13.93 | $13.41 | $13.84 | $12.66 | 162,594 |
| 2021-02-03 | $13.48 | $13.59 | $13.25 | $13.51 | $12.35 | 139,763 |
| 2021-02-02 | $13.62 | $13.82 | $13.28 | $13.55 | $12.39 | 199,609 |
| 2021-02-01 | $13.40 | $13.58 | $12.94 | $13.46 | $12.31 | 287,264 |
| 2021-01-29 | $13.90 | $13.90 | $13.07 | $13.39 | $12.24 | 359,630 |
| 2021-01-28 | $14.64 | $14.69 | $13.74 | $13.84 | $12.66 | 301,032 |
| 2021-01-27 | $15.53 | $15.63 | $14.24 | $14.56 | $13.31 | 560,395 |
| 2021-01-26 | $16.12 | $16.12 | $15.35 | $15.82 | $14.47 | 630,858 |
| 2021-01-25 | $15.75 | $16.42 | $15.55 | $16.04 | $14.67 | 247,696 |
| 2021-01-22 | $15.42 | $15.80 | $15.39 | $15.78 | $14.43 | 215,611 |
| 2021-01-21 | $15.89 | $15.89 | $15.42 | $15.59 | $14.26 | 140,680 |
| 2021-01-20 | $15.58 | $15.88 | $15.40 | $15.79 | $14.44 | 182,493 |
| 2021-01-19 | $15.50 | $15.65 | $15.27 | $15.58 | $14.25 | 175,090 |
| 2021-01-15 | $15.33 | $15.68 | $15.17 | $15.41 | $14.09 | 143,622 |
| 2021-01-14 | $15.66 | $15.66 | $15.49 | $15.57 | $14.24 | 120,559 |
| 2021-01-13 | $15.63 | $15.75 | $15.42 | $15.52 | $14.19 | 129,091 |
| 2021-01-12 | $15.63 | $15.89 | $15.63 | $15.70 | $14.36 | 157,391 |
| 2021-01-11 | $15.51 | $15.68 | $15.50 | $15.57 | $14.24 | 95,131 |
| 2021-01-08 | $15.80 | $15.84 | $15.37 | $15.53 | $14.20 | 116,997 |
| 2021-01-07 | $15.91 | $15.91 | $15.47 | $15.82 | $14.47 | 142,023 |
| 2021-01-06 | $15.44 | $16.11 | $15.43 | $15.87 | $14.51 | 236,157 |
| 2021-01-05 | $15.08 | $15.40 | $15.00 | $15.13 | $13.84 | 187,321 |
| 2021-01-04 | $15.11 | $15.38 | $14.66 | $15.10 | $13.81 | 226,496 |
| 2020-12-31 | $14.84 | $15.18 | $14.63 | $15.11 | $13.82 | 160,519 |
| 2020-12-30 | $14.74 | $14.97 | $14.59 | $14.86 | $13.59 | 168,785 |
| 2020-12-29 | $14.85 | $14.90 | $14.54 | $14.70 | $13.44 | 203,753 |
| 2020-12-28 | $14.91 | $15.23 | $14.79 | $14.83 | $13.56 | 193,480 |
| 2020-12-24 | $14.65 | $14.79 | $14.53 | $14.75 | $13.49 | 38,087 |
| 2020-12-23 | $14.46 | $14.94 | $14.41 | $14.66 | $13.41 | 144,903 |
| 2020-12-22 | $14.63 | $14.67 | $14.39 | $14.49 | $13.25 | 112,923 |
| 2020-12-21 | $14.68 | $14.76 | $14.39 | $14.52 | $13.28 | 288,951 |
| 2020-12-18 | $14.74 | $15.11 | $14.74 | $14.87 | $13.60 | 844,257 |
| 2020-12-17 | $15.11 | $15.17 | $14.62 | $14.77 | $13.51 | 220,631 |
| 2020-12-16 | $15.49 | $15.49 | $14.91 | $15.12 | $13.83 | 217,783 |
| 2020-12-15 | $15.17 | $15.48 | $14.96 | $15.41 | $14.09 | 194,677 |
| 2020-12-14 | $14.53 | $15.20 | $14.50 | $15.06 | $13.77 | 268,353 |
| 2020-12-11 | $14.56 | $14.88 | $14.41 | $14.44 | $13.20 | 172,801 |
| 2020-12-10 | $14.76 | $14.83 | $14.40 | $14.74 | $13.48 | 144,245 |
| 2020-12-09 | $15.21 | $15.41 | $14.79 | $15.05 | $13.50 | 211,435 |
| 2020-12-08 | $14.50 | $15.17 | $14.50 | $15.13 | $13.57 | 290,505 |
| 2020-12-07 | $14.45 | $15.02 | $14.30 | $14.66 | $13.15 | 229,396 |
| 2020-12-04 | $14.30 | $14.48 | $14.23 | $14.46 | $12.97 | 208,756 |
| 2020-12-03 | $14.40 | $14.48 | $14.02 | $14.21 | $12.74 | 243,212 |
| 2020-12-02 | $14.20 | $14.41 | $14.05 | $14.27 | $12.80 | 210,326 |
| 2020-12-01 | $14.28 | $14.44 | $13.97 | $14.16 | $12.70 | 210,343 |
| 2020-11-30 | $14.41 | $14.49 | $13.93 | $13.96 | $12.52 | 324,096 |
| 2020-11-27 | $14.79 | $14.80 | $14.32 | $14.57 | $13.07 | 132,587 |
| 2020-11-25 | $14.98 | $15.05 | $14.65 | $14.72 | $13.20 | 280,284 |
| 2020-11-24 | $15.00 | $15.35 | $14.78 | $15.21 | $13.64 | 267,286 |
| 2020-11-23 | $14.53 | $14.93 | $14.52 | $14.77 | $13.25 | 238,753 |
| 2020-11-20 | $13.98 | $14.46 | $13.94 | $14.46 | $12.97 | 920,165 |
| 2020-11-19 | $13.99 | $14.19 | $13.72 | $14.18 | $12.72 | 248,251 |
| 2020-11-18 | $14.40 | $14.59 | $14.03 | $14.07 | $12.62 | 207,477 |
| 2020-11-17 | $14.27 | $14.55 | $14.04 | $14.40 | $12.91 | 222,802 |
| 2020-11-16 | $13.78 | $14.83 | $13.78 | $14.51 | $13.01 | 417,959 |
| 2020-11-13 | $13.31 | $13.55 | $12.94 | $13.51 | $12.12 | 382,392 |
| 2020-11-12 | $13.12 | $13.33 | $12.82 | $13.23 | $11.86 | 251,322 |
| 2020-11-11 | $13.88 | $13.88 | $13.15 | $13.34 | $11.96 | 252,859 |
| 2020-11-10 | $13.27 | $13.92 | $13.24 | $13.82 | $12.39 | 340,302 |
| 2020-11-09 | $12.88 | $13.89 | $12.88 | $13.10 | $11.75 | 444,077 |
| 2020-11-06 | $12.46 | $12.46 | $11.97 | $12.11 | $10.86 | 243,728 |
| 2020-11-05 | $12.43 | $12.55 | $12.17 | $12.37 | $11.09 | 226,798 |
| 2020-11-04 | $12.86 | $12.92 | $12.27 | $12.44 | $11.16 | 374,946 |
| 2020-11-03 | $13.26 | $13.26 | $12.38 | $12.56 | $11.26 | 330,462 |
| 2020-11-02 | $12.60 | $12.86 | $12.32 | $12.84 | $11.51 | 311,904 |
| 2020-10-30 | $12.37 | $12.83 | $12.16 | $12.47 | $11.18 | 612,055 |
| 2020-10-29 | $11.06 | $12.13 | $10.84 | $12.03 | $10.79 | 550,614 |
| 2020-10-28 | $12.90 | $12.98 | $10.94 | $11.08 | $9.94 | 933,663 |
| 2020-10-27 | $14.11 | $14.22 | $13.45 | $13.45 | $12.06 | 133,067 |
| 2020-10-26 | $14.12 | $14.25 | $13.72 | $14.10 | $12.64 | 153,472 |
| 2020-10-23 | $14.35 | $14.43 | $14.27 | $14.35 | $12.87 | 95,357 |
| 2020-10-22 | $13.93 | $14.30 | $13.86 | $14.29 | $12.82 | 175,436 |
| 2020-10-21 | $13.66 | $14.04 | $13.56 | $13.94 | $12.50 | 125,056 |
| 2020-10-20 | $13.92 | $14.10 | $13.57 | $13.69 | $12.28 | 151,352 |
| 2020-10-19 | $14.36 | $14.39 | $13.75 | $13.78 | $12.36 | 147,276 |
| 2020-10-16 | $14.32 | $14.46 | $14.06 | $14.32 | $12.84 | 107,494 |
| 2020-10-15 | $13.90 | $14.48 | $13.80 | $14.36 | $12.88 | 183,475 |
| 2020-10-14 | $14.10 | $14.29 | $13.95 | $14.02 | $12.57 | 116,546 |
| 2020-10-13 | $14.33 | $14.48 | $13.91 | $14.10 | $12.64 | 171,159 |
| 2020-10-12 | $14.18 | $14.54 | $14.05 | $14.45 | $12.96 | 171,617 |
| 2020-10-09 | $14.29 | $14.39 | $14.11 | $14.20 | $12.73 | 105,540 |
| 2020-10-08 | $14.34 | $14.41 | $14.11 | $14.29 | $12.82 | 127,697 |
| 2020-10-07 | $14.32 | $14.37 | $13.95 | $14.21 | $12.74 | 200,410 |
| 2020-10-06 | $14.51 | $14.63 | $14.21 | $14.26 | $12.79 | 195,466 |
| 2020-10-05 | $14.17 | $14.38 | $14.06 | $14.34 | $12.86 | 131,732 |
| 2020-10-02 | $13.65 | $14.24 | $13.65 | $14.06 | $12.61 | 202,184 |
| 2020-10-01 | $13.84 | $13.95 | $13.55 | $13.85 | $12.42 | 227,104 |
| 2020-09-30 | $13.74 | $14.12 | $13.66 | $13.84 | $12.41 | 318,425 |
| 2020-09-29 | $14.45 | $14.45 | $13.65 | $13.69 | $12.28 | 206,225 |
| 2020-09-28 | $14.38 | $14.63 | $14.33 | $14.41 | $12.92 | 235,981 |
| 2020-09-25 | $14.43 | $14.57 | $13.96 | $14.18 | $12.72 | 233,084 |
| 2020-09-24 | $14.63 | $14.86 | $13.86 | $14.56 | $13.06 | 402,368 |
| 2020-09-23 | $15.48 | $15.67 | $14.87 | $14.88 | $13.34 | 209,693 |
| 2020-09-22 | $15.89 | $16.22 | $15.51 | $15.54 | $13.94 | 134,302 |
| 2020-09-21 | $16.12 | $16.20 | $15.52 | $15.93 | $14.29 | 223,123 |
| 2020-09-18 | $16.64 | $16.79 | $16.34 | $16.41 | $14.72 | 744,996 |
| 2020-09-17 | $16.44 | $16.62 | $16.18 | $16.55 | $14.84 | 197,491 |
| 2020-09-16 | $16.90 | $16.95 | $16.65 | $16.67 | $14.95 | 169,743 |
| 2020-09-15 | $17.58 | $17.94 | $16.87 | $16.91 | $15.16 | 181,711 |
| 2020-09-14 | $17.33 | $17.58 | $17.16 | $17.52 | $15.71 | 208,586 |
| 2020-09-11 | $17.32 | $17.60 | $17.12 | $17.19 | $15.42 | 184,394 |
| 2020-09-10 | $18.09 | $18.16 | $17.31 | $17.33 | $15.54 | 357,398 |
| 2020-09-09 | $18.24 | $18.44 | $18.04 | $18.13 | $16.26 | 158,591 |
| 2020-09-08 | $18.56 | $18.56 | $18.01 | $18.16 | $16.29 | 262,137 |
| 2020-09-04 | $18.96 | $18.96 | $18.38 | $18.63 | $16.71 | 145,482 |
| 2020-09-03 | $18.76 | $19.10 | $18.41 | $18.56 | $16.64 | 194,174 |
| 2020-09-02 | $18.69 | $18.91 | $18.53 | $18.68 | $16.75 | 139,138 |
| 2020-09-01 | $18.44 | $18.67 | $18.33 | $18.67 | $16.74 | 165,423 |
| 2020-08-31 | $18.75 | $18.83 | $18.51 | $18.55 | $16.64 | 217,648 |
| 2020-08-28 | $18.95 | $19.00 | $18.66 | $18.82 | $16.88 | 161,399 |
| 2020-08-27 | $18.84 | $19.41 | $18.84 | $18.87 | $16.92 | 199,503 |
| 2020-08-26 | $19.37 | $19.40 | $18.75 | $18.79 | $16.85 | 278,317 |
| 2020-08-25 | $19.25 | $19.50 | $19.03 | $19.45 | $17.44 | 285,663 |
| 2020-08-24 | $19.10 | $19.55 | $19.07 | $19.27 | $17.28 | 207,803 |
| 2020-08-21 | $19.00 | $19.12 | $18.61 | $19.03 | $17.07 | 956,880 |
| 2020-08-20 | $19.34 | $19.67 | $19.09 | $19.11 | $17.14 | 187,141 |
| 2020-08-19 | $19.46 | $19.88 | $19.36 | $19.68 | $17.65 | 190,456 |
| 2020-08-18 | $19.46 | $19.67 | $19.38 | $19.43 | $17.42 | 200,101 |
| 2020-08-17 | $19.95 | $19.95 | $19.30 | $19.55 | $17.53 | 221,922 |
| 2020-08-14 | $19.89 | $20.23 | $19.76 | $19.92 | $17.86 | 204,530 |
| 2020-08-13 | $19.99 | $20.20 | $19.77 | $20.08 | $18.01 | 194,614 |
| 2020-08-12 | $20.50 | $20.85 | $19.99 | $20.20 | $18.12 | 184,947 |
| 2020-08-11 | $20.17 | $20.79 | $20.00 | $20.17 | $18.09 | 282,898 |
| 2020-08-10 | $19.74 | $20.04 | $19.68 | $19.84 | $17.79 | 256,332 |
| 2020-08-07 | $18.80 | $19.80 | $18.66 | $19.75 | $17.71 | 313,696 |
| 2020-08-06 | $18.30 | $18.78 | $18.26 | $18.75 | $16.81 | 246,040 |
| 2020-08-05 | $18.00 | $18.35 | $17.80 | $18.28 | $16.39 | 234,951 |
| 2020-08-04 | $17.60 | $17.90 | $17.45 | $17.76 | $15.93 | 188,549 |
| 2020-08-03 | $17.59 | $17.98 | $17.44 | $17.67 | $15.85 | 240,115 |
| 2020-07-31 | $17.41 | $17.59 | $16.75 | $17.51 | $15.70 | 252,211 |
| 2020-07-30 | $17.26 | $18.35 | $17.03 | $17.60 | $15.78 | 324,745 |
| 2020-07-29 | $17.23 | $17.42 | $17.01 | $17.23 | $15.31 | 150,282 |
| 2020-07-28 | $17.07 | $17.28 | $16.88 | $17.12 | $15.21 | 155,112 |
| 2020-07-27 | $17.60 | $17.60 | $17.11 | $17.20 | $15.29 | 94,047 |
| 2020-07-24 | $17.52 | $17.81 | $17.52 | $17.67 | $15.70 | 140,465 |
| 2020-07-23 | $17.50 | $17.83 | $17.41 | $17.59 | $15.63 | 170,990 |
| 2020-07-22 | $17.47 | $17.58 | $17.30 | $17.51 | $15.56 | 139,071 |
| 2020-07-21 | $17.30 | $17.83 | $17.30 | $17.64 | $15.68 | 157,965 |
| 2020-07-20 | $17.20 | $17.35 | $16.96 | $17.19 | $15.28 | 146,046 |
| 2020-07-17 | $17.60 | $17.64 | $17.30 | $17.37 | $15.44 | 139,408 |
| 2020-07-16 | $17.39 | $17.76 | $17.36 | $17.60 | $15.64 | 182,755 |
| 2020-07-15 | $17.41 | $17.87 | $17.41 | $17.46 | $15.52 | 204,225 |
| 2020-07-14 | $16.98 | $17.32 | $16.74 | $16.95 | $15.06 | 156,478 |
| 2020-07-13 | $17.20 | $17.29 | $16.76 | $17.04 | $15.14 | 199,360 |
| 2020-07-10 | $16.42 | $17.10 | $16.42 | $17.10 | $15.20 | 181,353 |
| 2020-07-09 | $16.88 | $16.92 | $16.26 | $16.38 | $14.56 | 134,269 |
| 2020-07-08 | $17.27 | $17.54 | $16.75 | $16.92 | $15.04 | 143,830 |
| 2020-07-07 | $17.22 | $17.63 | $17.10 | $17.20 | $15.29 | 186,748 |
| 2020-07-06 | $17.62 | $17.67 | $17.25 | $17.37 | $15.44 | 123,640 |
| 2020-07-02 | $17.87 | $17.95 | $17.24 | $17.32 | $15.39 | 118,770 |
| 2020-07-01 | $17.76 | $17.93 | $17.23 | $17.42 | $15.48 | 167,278 |
| 2020-06-30 | $17.21 | $17.84 | $17.21 | $17.75 | $15.77 | 198,539 |
| 2020-06-29 | $17.07 | $17.58 | $16.92 | $17.33 | $15.40 | 165,813 |
| 2020-06-26 | $17.04 | $17.06 | $16.43 | $16.75 | $14.89 | 433,501 |
| 2020-06-25 | $16.59 | $17.31 | $16.59 | $17.20 | $15.29 | 232,537 |
| 2020-06-24 | $17.01 | $17.11 | $16.29 | $16.84 | $14.97 | 261,676 |
| 2020-06-23 | $17.78 | $17.78 | $17.11 | $17.19 | $15.28 | 166,149 |
| 2020-06-22 | $17.18 | $17.62 | $16.83 | $17.51 | $15.56 | 242,388 |
| 2020-06-19 | $17.66 | $17.66 | $16.77 | $17.30 | $15.37 | 438,508 |
| 2020-06-18 | $17.38 | $17.89 | $17.38 | $17.56 | $15.61 | 131,566 |
| 2020-06-17 | $18.22 | $18.22 | $17.38 | $17.60 | $15.64 | 224,810 |
| 2020-06-16 | $18.67 | $18.76 | $18.07 | $18.19 | $16.17 | 223,985 |
| 2020-06-15 | $17.67 | $18.18 | $17.51 | $17.92 | $15.93 | 257,109 |
| 2020-06-12 | $18.78 | $18.82 | $17.61 | $18.25 | $16.22 | 217,390 |
| 2020-06-11 | $17.93 | $18.32 | $17.86 | $18.04 | $16.03 | 268,715 |
| 2020-06-10 | $19.38 | $19.46 | $18.70 | $18.74 | $16.65 | 129,043 |
| 2020-06-09 | $19.42 | $19.98 | $19.24 | $19.64 | $17.45 | 121,138 |
| 2020-06-08 | $19.61 | $20.07 | $19.48 | $19.78 | $17.58 | 159,420 |
| 2020-06-05 | $19.73 | $19.80 | $19.27 | $19.40 | $17.24 | 219,300 |
| 2020-06-04 | $18.60 | $18.86 | $18.30 | $18.80 | $16.71 | 192,814 |
| 2020-06-03 | $18.59 | $19.39 | $18.59 | $18.88 | $16.78 | 129,354 |
| 2020-06-02 | $17.77 | $18.31 | $17.77 | $18.16 | $16.14 | 111,286 |
| 2020-06-01 | $17.93 | $17.98 | $17.70 | $17.70 | $15.73 | 165,423 |
| 2020-05-29 | $17.78 | $18.07 | $17.59 | $17.86 | $15.87 | 212,142 |
| 2020-05-28 | $18.67 | $18.84 | $18.01 | $18.07 | $16.06 | 191,304 |
| 2020-05-27 | $18.57 | $18.93 | $18.17 | $18.75 | $16.66 | 213,062 |
| 2020-05-26 | $18.23 | $18.49 | $18.04 | $18.14 | $16.12 | 167,042 |
| 2020-05-22 | $18.21 | $18.21 | $17.53 | $17.69 | $15.72 | 170,208 |
| 2020-05-21 | $17.84 | $18.30 | $17.56 | $18.04 | $16.03 | 177,914 |
| 2020-05-20 | $17.74 | $17.97 | $17.61 | $17.83 | $15.85 | 204,248 |
| 2020-05-19 | $17.89 | $17.91 | $17.33 | $17.34 | $15.41 | 185,905 |
| 2020-05-18 | $17.65 | $18.17 | $17.60 | $18.00 | $16.00 | 160,776 |
| 2020-05-15 | $16.45 | $17.15 | $16.33 | $16.94 | $15.05 | 263,204 |
| 2020-05-14 | $15.96 | $16.47 | $15.73 | $16.44 | $14.61 | 200,343 |
| 2020-05-13 | $16.35 | $16.63 | $16.00 | $16.35 | $14.53 | 230,082 |
| 2020-05-12 | $17.80 | $17.90 | $16.72 | $16.74 | $14.73 | 206,927 |
| 2020-05-11 | $18.41 | $18.41 | $17.74 | $17.77 | $15.64 | 170,291 |
| 2020-05-08 | $17.67 | $18.82 | $17.67 | $18.63 | $16.40 | 199,037 |
| 2020-05-07 | $17.52 | $17.80 | $17.32 | $17.41 | $15.32 | 195,117 |
| 2020-05-06 | $17.23 | $17.56 | $16.99 | $17.20 | $15.14 | 211,968 |
| 2020-05-05 | $17.78 | $18.16 | $17.15 | $17.20 | $15.14 | 342,183 |
| 2020-05-04 | $17.44 | $17.83 | $17.26 | $17.53 | $15.43 | 194,391 |
| 2020-05-01 | $17.92 | $18.36 | $17.58 | $17.78 | $15.65 | 265,565 |
| 2020-04-30 | $18.82 | $18.83 | $18.21 | $18.23 | $16.04 | 266,253 |
| 2020-04-29 | $19.02 | $19.46 | $18.07 | $19.08 | $16.79 | 263,611 |
| 2020-04-28 | $19.40 | $19.40 | $18.02 | $18.34 | $16.14 | 265,760 |
| 2020-04-27 | $17.92 | $18.55 | $17.65 | $18.30 | $16.11 | 156,703 |
| 2020-04-24 | $17.45 | $17.74 | $17.35 | $17.56 | $15.45 | 172,187 |
| 2020-04-23 | $17.43 | $17.84 | $17.30 | $17.32 | $15.24 | 217,829 |
| 2020-04-22 | $18.02 | $18.08 | $17.31 | $17.38 | $15.30 | 208,871 |
| 2020-04-21 | $17.04 | $17.94 | $16.95 | $17.59 | $15.48 | 189,249 |
| 2020-04-20 | $17.00 | $17.59 | $16.87 | $17.51 | $15.41 | 200,134 |
| 2020-04-17 | $17.09 | $17.54 | $16.96 | $17.47 | $15.38 | 177,975 |
| 2020-04-16 | $16.43 | $16.63 | $15.84 | $16.40 | $14.43 | 259,571 |
| 2020-04-15 | $17.00 | $17.17 | $16.10 | $16.40 | $14.43 | 217,295 |
| 2020-04-14 | $17.67 | $17.96 | $17.54 | $17.83 | $15.69 | 225,301 |
| 2020-04-13 | $18.04 | $18.18 | $17.05 | $17.51 | $15.41 | 218,286 |
| 2020-04-09 | $17.40 | $18.40 | $17.40 | $18.25 | $16.06 | 252,416 |
| 2020-04-08 | $16.98 | $17.74 | $16.97 | $17.18 | $15.12 | 218,955 |
| 2020-04-07 | $18.00 | $18.70 | $16.82 | $16.92 | $14.89 | 183,706 |
| 2020-04-06 | $17.02 | $17.70 | $16.77 | $17.63 | $15.52 | 259,108 |
| 2020-04-03 | $16.49 | $16.85 | $16.18 | $16.48 | $14.50 | 157,728 |
| 2020-04-02 | $15.88 | $17.32 | $15.76 | $16.93 | $14.90 | 184,537 |
| 2020-04-01 | $17.10 | $17.31 | $15.90 | $16.02 | $14.10 | 187,713 |
| 2020-03-31 | $17.62 | $18.43 | $17.53 | $17.92 | $15.77 | 234,560 |
| 2020-03-30 | $17.13 | $18.02 | $16.26 | $17.92 | $15.77 | 199,243 |
| 2020-03-27 | $17.03 | $17.65 | $16.65 | $17.08 | $15.03 | 158,187 |
| 2020-03-26 | $16.83 | $17.79 | $16.40 | $17.73 | $15.60 | 208,806 |
| 2020-03-25 | $17.82 | $18.25 | $16.59 | $16.68 | $14.68 | 296,952 |
| 2020-03-24 | $16.58 | $18.31 | $16.50 | $18.15 | $15.97 | 242,451 |
| 2020-03-23 | $15.32 | $16.23 | $14.20 | $15.95 | $14.04 | 298,750 |
| 2020-03-20 | $16.66 | $17.28 | $15.38 | $15.59 | $13.72 | 529,223 |
| 2020-03-19 | $16.23 | $17.78 | $15.87 | $16.75 | $14.74 | 372,993 |
| 2020-03-18 | $18.62 | $18.62 | $15.50 | $16.27 | $14.32 | 276,996 |
| 2020-03-17 | $18.84 | $19.34 | $17.56 | $19.23 | $16.92 | 366,780 |
| 2020-03-16 | $17.55 | $19.21 | $17.55 | $18.41 | $16.20 | 268,620 |
| 2020-03-13 | $18.53 | $20.18 | $18.24 | $20.16 | $17.74 | 339,747 |
| 2020-03-12 | $19.74 | $20.13 | $17.59 | $17.77 | $15.64 | 508,536 |
| 2020-03-11 | $21.82 | $22.31 | $21.06 | $21.49 | $18.91 | 320,452 |
| 2020-03-10 | $22.68 | $23.44 | $21.75 | $22.45 | $19.61 | 323,918 |
| 2020-03-09 | $21.10 | $22.64 | $21.00 | $22.23 | $19.42 | 377,821 |
| 2020-03-06 | $21.17 | $22.43 | $20.94 | $22.40 | $19.57 | 396,351 |
| 2020-03-05 | $21.24 | $21.86 | $21.13 | $21.84 | $19.08 | 433,567 |
| 2020-03-04 | $21.00 | $21.95 | $20.95 | $21.77 | $19.02 | 353,552 |
| 2020-03-03 | $20.58 | $21.65 | $19.84 | $20.55 | $17.95 | 447,491 |
| 2020-03-02 | $20.60 | $21.49 | $20.20 | $21.49 | $18.77 | 296,000 |
| 2020-02-28 | $21.51 | $21.76 | $20.61 | $20.69 | $18.07 | 361,604 |
| 2020-02-27 | $22.45 | $23.03 | $21.98 | $21.99 | $19.21 | 299,874 |
| 2020-02-26 | $22.94 | $23.27 | $22.56 | $22.88 | $19.99 | 145,488 |
| 2020-02-25 | $23.43 | $23.47 | $22.47 | $22.78 | $19.90 | 210,955 |
| 2020-02-24 | $22.93 | $23.54 | $22.62 | $23.37 | $20.42 | 242,151 |
| 2020-02-21 | $23.54 | $23.57 | $22.97 | $23.37 | $20.42 | 192,125 |
| 2020-02-20 | $24.12 | $24.18 | $23.05 | $23.56 | $20.58 | 248,615 |
| 2020-02-19 | $24.28 | $24.35 | $23.98 | $24.14 | $21.09 | 177,453 |
| 2020-02-18 | $24.48 | $24.97 | $24.32 | $24.36 | $21.28 | 114,994 |
| 2020-02-14 | $24.60 | $24.75 | $24.33 | $24.64 | $21.53 | 113,845 |
| 2020-02-13 | $24.82 | $24.98 | $24.46 | $24.71 | $21.59 | 118,702 |
| 2020-02-12 | $25.06 | $25.18 | $24.89 | $24.93 | $21.78 | 91,384 |
| 2020-02-11 | $24.93 | $25.21 | $24.85 | $24.97 | $21.81 | 108,236 |
| 2020-02-10 | $25.26 | $25.26 | $24.84 | $24.93 | $21.78 | 92,551 |
| 2020-02-07 | $25.50 | $25.67 | $25.25 | $25.29 | $22.09 | 230,552 |
| 2020-02-06 | $25.50 | $25.81 | $25.46 | $25.53 | $22.30 | 133,428 |
| 2020-02-05 | $24.55 | $25.65 | $24.55 | $25.50 | $22.28 | 168,809 |
| 2020-02-04 | $24.41 | $24.61 | $24.35 | $24.50 | $21.40 | 136,443 |
| 2020-02-03 | $24.48 | $24.73 | $23.98 | $24.28 | $21.21 | 224,802 |
| 2020-01-31 | $24.68 | $24.79 | $24.31 | $24.34 | $21.26 | 126,635 |
| 2020-01-30 | $24.50 | $25.11 | $24.50 | $24.89 | $21.74 | 152,859 |
| 2020-01-29 | $25.27 | $25.62 | $24.65 | $24.76 | $21.63 | 145,603 |
| 2020-01-28 | $25.44 | $25.67 | $25.20 | $25.35 | $22.15 | 185,305 |
| 2020-01-27 | $25.60 | $25.89 | $25.33 | $25.37 | $22.16 | 121,653 |
| 2020-01-24 | $26.08 | $26.14 | $25.77 | $25.88 | $22.61 | 145,186 |
| 2020-01-23 | $25.82 | $26.14 | $25.44 | $26.11 | $22.81 | 212,865 |
| 2020-01-22 | $26.26 | $26.44 | $25.97 | $26.07 | $22.77 | 203,738 |
| 2020-01-21 | $26.00 | $26.60 | $25.96 | $26.26 | $22.94 | 311,566 |
| 2020-01-17 | $26.50 | $26.53 | $25.91 | $26.01 | $22.72 | 247,137 |
| 2020-01-16 | $26.45 | $26.94 | $26.45 | $26.50 | $23.15 | 174,866 |
| 2020-01-15 | $25.76 | $26.36 | $25.74 | $26.28 | $22.96 | 176,917 |
| 2020-01-14 | $25.53 | $25.78 | $25.15 | $25.65 | $22.41 | 241,963 |
| 2020-01-13 | $25.66 | $25.78 | $25.24 | $25.71 | $22.46 | 193,048 |
| 2020-01-10 | $26.21 | $26.33 | $25.48 | $25.66 | $22.42 | 186,832 |
| 2020-01-09 | $26.31 | $26.67 | $26.15 | $26.34 | $23.01 | 461,148 |
| 2020-01-08 | $26.53 | $26.60 | $26.10 | $26.15 | $22.84 | 368,097 |
| 2020-01-07 | $26.96 | $27.00 | $26.54 | $26.55 | $23.19 | 138,332 |
| 2020-01-06 | $27.25 | $27.35 | $26.96 | $27.19 | $23.75 | 134,476 |
| 2020-01-03 | $27.34 | $27.70 | $27.16 | $27.58 | $24.09 | 198,379 |
| 2020-01-02 | $28.04 | $28.11 | $27.39 | $27.57 | $24.09 | 236,445 |
| 2019-12-31 | $27.83 | $28.12 | $27.82 | $27.99 | $24.45 | 170,808 |
| 2019-12-30 | $28.08 | $28.26 | $27.86 | $27.88 | $24.36 | 121,212 |
| 2019-12-27 | $28.33 | $28.41 | $28.00 | $28.03 | $24.49 | 134,099 |
| 2019-12-26 | $28.82 | $28.85 | $28.30 | $28.37 | $24.78 | 131,132 |
| 2019-12-24 | $29.38 | $29.38 | $28.70 | $28.82 | $25.18 | 91,902 |
| 2019-12-23 | $29.49 | $29.66 | $29.18 | $29.27 | $25.57 | 203,136 |
| 2019-12-20 | $29.55 | $29.82 | $29.26 | $29.38 | $25.67 | 1,022,536 |
| 2019-12-19 | $29.35 | $29.52 | $29.20 | $29.35 | $25.64 | 266,082 |
| 2019-12-18 | $29.58 | $29.66 | $29.38 | $29.47 | $25.75 | 199,120 |
| 2019-12-17 | $28.68 | $29.69 | $28.58 | $29.48 | $25.75 | 350,642 |
| 2019-12-16 | $28.17 | $28.95 | $27.95 | $28.62 | $25.00 | 522,973 |
| 2019-12-13 | $28.32 | $28.43 | $27.57 | $27.86 | $24.34 | 388,496 |
| 2019-12-12 | $28.83 | $29.14 | $28.31 | $28.37 | $24.78 | 306,639 |
| 2019-12-11 | $28.91 | $29.05 | $28.68 | $29.02 | $25.10 | 151,603 |
| 2019-12-10 | $28.88 | $29.13 | $28.69 | $28.91 | $25.00 | 160,329 |
| 2019-12-09 | $28.75 | $28.96 | $28.68 | $28.85 | $24.95 | 196,804 |
| 2019-12-06 | $28.27 | $29.04 | $28.13 | $28.83 | $24.93 | 213,601 |
| 2019-12-05 | $28.65 | $28.71 | $28.15 | $28.18 | $24.37 | 231,654 |
| 2019-12-04 | $28.36 | $28.84 | $28.33 | $28.52 | $24.66 | 238,807 |
| 2019-12-03 | $28.42 | $28.79 | $28.02 | $28.32 | $24.49 | 191,050 |
| 2019-12-02 | $29.16 | $29.21 | $28.54 | $28.72 | $24.84 | 174,955 |
| 2019-11-29 | $29.21 | $29.33 | $29.03 | $29.10 | $25.16 | 108,375 |
| 2019-11-27 | $29.20 | $29.60 | $28.85 | $29.31 | $25.35 | 223,085 |
| 2019-11-26 | $29.50 | $29.68 | $29.19 | $29.30 | $25.34 | 187,643 |
| 2019-11-25 | $29.34 | $29.69 | $29.18 | $29.41 | $25.43 | 250,350 |
| 2019-11-22 | $28.98 | $29.42 | $28.56 | $29.17 | $25.23 | 180,239 |
| 2019-11-21 | $29.28 | $29.28 | $28.58 | $28.97 | $25.05 | 255,222 |
| 2019-11-20 | $29.26 | $29.65 | $29.06 | $29.20 | $25.25 | 178,504 |
| 2019-11-19 | $29.73 | $29.97 | $29.23 | $29.43 | $25.45 | 179,158 |
| 2019-11-18 | $29.65 | $29.94 | $29.42 | $29.75 | $25.73 | 172,971 |
| 2019-11-15 | $30.14 | $30.18 | $29.12 | $29.91 | $25.87 | 261,825 |
| 2019-11-14 | $30.13 | $30.46 | $29.99 | $30.10 | $26.03 | 157,391 |
| 2019-11-13 | $30.25 | $30.67 | $30.01 | $30.34 | $26.24 | 145,101 |
| 2019-11-12 | $30.59 | $30.79 | $30.18 | $30.46 | $26.34 | 286,309 |
| 2019-11-11 | $29.96 | $30.68 | $29.96 | $30.40 | $26.29 | 168,586 |
| 2019-11-08 | $29.60 | $30.22 | $29.46 | $30.16 | $26.08 | 242,075 |
| 2019-11-07 | $29.30 | $29.84 | $29.22 | $29.83 | $25.80 | 263,821 |
| 2019-11-06 | $27.99 | $29.32 | $27.65 | $29.27 | $25.31 | 277,739 |
| 2019-11-05 | $27.80 | $28.47 | $27.29 | $27.57 | $23.84 | 269,555 |
| 2019-11-04 | $27.15 | $27.71 | $26.61 | $27.56 | $23.83 | 369,478 |
| 2019-11-01 | $27.24 | $28.17 | $26.95 | $27.82 | $24.06 | 229,163 |
| 2019-10-31 | $29.79 | $29.94 | $25.00 | $27.11 | $23.44 | 583,970 |
| 2019-10-30 | $29.24 | $29.64 | $28.90 | $29.61 | $25.61 | 124,590 |
| 2019-10-29 | $29.08 | $29.28 | $28.83 | $29.26 | $25.30 | 119,585 |
| 2019-10-28 | $28.86 | $29.28 | $28.86 | $29.06 | $25.13 | 107,234 |
| 2019-10-25 | $28.71 | $29.19 | $28.71 | $28.91 | $25.00 | 99,158 |
| 2019-10-24 | $28.92 | $28.93 | $28.60 | $28.82 | $24.92 | 104,252 |
| 2019-10-23 | $28.89 | $28.93 | $28.58 | $28.92 | $25.01 | 63,194 |
| 2019-10-22 | $28.93 | $29.00 | $28.71 | $28.92 | $25.01 | 106,803 |
| 2019-10-21 | $29.24 | $29.55 | $29.10 | $29.12 | $25.18 | 114,336 |
| 2019-10-18 | $28.55 | $29.00 | $28.23 | $28.95 | $25.03 | 112,954 |
| 2019-10-17 | $28.62 | $28.82 | $28.27 | $28.76 | $24.87 | 161,252 |
| 2019-10-16 | $28.23 | $28.54 | $27.80 | $28.46 | $24.61 | 137,093 |
| 2019-10-15 | $28.36 | $28.48 | $27.91 | $28.36 | $24.52 | 211,715 |
| 2019-10-14 | $28.35 | $28.50 | $27.56 | $28.26 | $24.44 | 184,999 |
| 2019-10-11 | $28.85 | $28.99 | $28.41 | $28.46 | $24.61 | 252,607 |
| 2019-10-10 | $28.58 | $28.83 | $28.41 | $28.44 | $24.59 | 94,994 |
| 2019-10-09 | $28.98 | $29.00 | $28.43 | $28.51 | $24.65 | 144,764 |
| 2019-10-08 | $28.84 | $28.86 | $28.41 | $28.82 | $24.92 | 161,110 |
| 2019-10-07 | $29.12 | $29.25 | $28.81 | $29.02 | $25.10 | 458,385 |
| 2019-10-04 | $28.72 | $29.11 | $28.26 | $29.08 | $25.15 | 112,976 |
| 2019-10-03 | $28.65 | $29.05 | $28.54 | $28.78 | $24.89 | 210,339 |
| 2019-10-02 | $29.30 | $29.37 | $28.29 | $28.80 | $24.91 | 170,564 |
| 2019-10-01 | $30.16 | $30.36 | $29.08 | $29.41 | $25.43 | 316,073 |
| 2019-09-30 | $29.74 | $30.14 | $29.70 | $29.99 | $25.93 | 282,968 |
| 2019-09-27 | $29.30 | $29.90 | $29.10 | $29.58 | $25.58 | 243,859 |
| 2019-09-26 | $28.92 | $29.37 | $28.60 | $29.33 | $25.36 | 206,191 |
| 2019-09-25 | $29.79 | $29.94 | $28.80 | $28.93 | $25.02 | 193,834 |
| 2019-09-24 | $28.55 | $29.97 | $28.55 | $29.84 | $25.80 | 454,200 |
| 2019-09-23 | $28.20 | $28.84 | $28.06 | $28.60 | $24.73 | 139,724 |
| 2019-09-20 | $28.23 | $28.67 | $28.01 | $28.40 | $24.56 | 471,423 |
| 2019-09-19 | $28.39 | $29.21 | $28.14 | $28.30 | $24.47 | 242,453 |
| 2019-09-18 | $28.75 | $29.01 | $28.21 | $28.49 | $24.64 | 223,965 |
| 2019-09-17 | $28.83 | $28.92 | $28.43 | $28.80 | $24.91 | 130,457 |
| 2019-09-16 | $28.59 | $29.12 | $28.51 | $28.91 | $25.00 | 268,007 |
| 2019-09-13 | $28.80 | $29.17 | $28.18 | $28.79 | $24.90 | 197,438 |
| 2019-09-12 | $28.83 | $29.01 | $28.44 | $28.75 | $24.86 | 172,230 |
| 2019-09-11 | $28.00 | $29.17 | $27.78 | $28.99 | $25.07 | 292,595 |
| 2019-09-10 | $27.72 | $28.07 | $27.44 | $28.05 | $24.26 | 146,548 |
| 2019-09-09 | $27.12 | $27.74 | $27.05 | $27.68 | $23.94 | 280,924 |
| 2019-09-06 | $26.54 | $27.30 | $26.40 | $26.97 | $23.32 | 189,057 |
| 2019-09-05 | $26.52 | $27.33 | $26.49 | $26.57 | $22.98 | 228,265 |
| 2019-09-04 | $26.44 | $26.60 | $26.19 | $26.30 | $22.74 | 244,919 |
| 2019-09-03 | $25.35 | $26.51 | $25.30 | $26.29 | $22.73 | 604,533 |
| 2019-08-30 | $24.23 | $25.10 | $23.57 | $25.00 | $21.62 | 622,577 |
| 2019-08-29 | $24.17 | $24.56 | $23.90 | $24.20 | $20.93 | 654,976 |
| 2019-08-28 | $25.58 | $25.58 | $23.95 | $24.08 | $20.82 | 517,160 |
| 2019-08-27 | $26.53 | $26.53 | $25.50 | $25.66 | $22.19 | 267,515 |
| 2019-08-26 | $26.31 | $26.51 | $26.10 | $26.37 | $22.80 | 199,146 |
| 2019-08-23 | $26.66 | $27.03 | $26.18 | $26.26 | $22.71 | 228,927 |
| 2019-08-22 | $27.55 | $27.80 | $26.74 | $26.74 | $23.12 | 178,929 |
| 2019-08-21 | $27.39 | $27.50 | $27.11 | $27.46 | $23.75 | 247,590 |
| 2019-08-20 | $27.83 | $27.97 | $27.16 | $27.18 | $23.50 | 203,410 |
| 2019-08-19 | $28.07 | $28.47 | $26.56 | $27.95 | $24.17 | 226,046 |
| 2019-08-16 | $27.09 | $27.90 | $27.09 | $27.82 | $24.06 | 162,719 |
| 2019-08-15 | $26.89 | $27.41 | $26.56 | $27.03 | $23.37 | 177,972 |
| 2019-08-14 | $27.05 | $27.24 | $26.67 | $26.85 | $23.22 | 275,281 |
| 2019-08-13 | $26.90 | $28.04 | $26.90 | $27.44 | $23.73 | 180,079 |
| 2019-08-12 | $27.67 | $27.69 | $26.80 | $27.17 | $23.50 | 511,212 |
| 2019-08-09 | $28.00 | $28.79 | $27.75 | $27.85 | $24.08 | 465,858 |
| 2019-08-08 | $27.38 | $28.31 | $27.30 | $28.00 | $24.21 | 309,750 |
| 2019-08-07 | $26.64 | $27.38 | $26.15 | $27.20 | $23.52 | 309,804 |
| 2019-08-06 | $26.61 | $27.05 | $26.50 | $26.79 | $23.17 | 331,162 |
| 2019-08-05 | $26.25 | $26.95 | $26.01 | $26.47 | $22.89 | 520,070 |
| 2019-08-02 | $24.99 | $26.73 | $24.97 | $26.49 | $22.91 | 382,938 |
| 2019-08-01 | $24.91 | $26.02 | $24.91 | $25.05 | $21.66 | 275,761 |
| 2019-07-31 | $25.15 | $25.48 | $24.79 | $24.81 | $21.45 | 250,419 |
| 2019-07-30 | $24.94 | $25.37 | $24.89 | $25.14 | $21.74 | 162,716 |
| 2019-07-29 | $25.35 | $25.61 | $25.00 | $25.08 | $21.69 | 151,324 |
| 2019-07-26 | $25.37 | $25.61 | $25.32 | $25.50 | $22.05 | 159,235 |
| 2019-07-25 | $26.30 | $26.35 | $25.16 | $25.29 | $21.87 | 266,295 |
| 2019-07-24 | $25.81 | $26.44 | $25.81 | $26.31 | $22.75 | 204,053 |
| 2019-07-23 | $25.54 | $26.15 | $25.54 | $25.87 | $22.37 | 240,358 |
| 2019-07-22 | $25.60 | $25.76 | $25.29 | $25.53 | $22.08 | 184,055 |
| 2019-07-19 | $26.50 | $26.73 | $25.58 | $25.60 | $22.14 | 393,705 |
| 2019-07-18 | $26.95 | $27.07 | $26.47 | $26.55 | $22.96 | 196,754 |
| 2019-07-17 | $27.24 | $27.55 | $26.80 | $26.94 | $23.30 | 242,245 |
| 2019-07-16 | $27.46 | $27.79 | $27.22 | $27.41 | $23.70 | 233,813 |
| 2019-07-15 | $28.30 | $28.45 | $27.22 | $27.48 | $23.76 | 249,076 |
| 2019-07-12 | $28.72 | $28.72 | $27.94 | $28.27 | $24.45 | 234,866 |
| 2019-07-11 | $28.73 | $28.87 | $28.17 | $28.34 | $24.51 | 145,325 |
| 2019-07-10 | $28.70 | $29.02 | $28.57 | $28.75 | $24.86 | 190,038 |
| 2019-07-09 | $28.63 | $28.87 | $28.57 | $28.62 | $24.75 | 132,461 |
| 2019-07-08 | $28.93 | $29.33 | $28.49 | $28.75 | $24.86 | 142,716 |
| 2019-07-05 | $28.55 | $28.97 | $28.34 | $28.96 | $25.04 | 102,261 |
| 2019-07-03 | $28.81 | $28.98 | $28.33 | $28.57 | $24.71 | 115,801 |
| 2019-07-02 | $28.98 | $29.35 | $28.48 | $28.82 | $24.92 | 213,062 |
| 2019-07-01 | $28.09 | $28.95 | $28.09 | $28.91 | $24.86 | 219,891 |
| 2019-06-28 | $27.54 | $28.29 | $27.54 | $27.90 | $23.99 | 950,631 |
| 2019-06-27 | $27.68 | $27.68 | $27.22 | $27.48 | $23.63 | 233,852 |
| 2019-06-26 | $28.02 | $28.29 | $27.35 | $27.36 | $23.53 | 142,842 |
| 2019-06-25 | $27.86 | $28.38 | $27.86 | $28.01 | $24.09 | 152,616 |
| 2019-06-24 | $27.97 | $28.25 | $27.82 | $27.90 | $23.99 | 150,065 |
| 2019-06-21 | $28.05 | $28.29 | $27.85 | $27.87 | $23.97 | 317,374 |
| 2019-06-20 | $28.01 | $28.52 | $27.81 | $28.21 | $24.26 | 138,185 |
| 2019-06-19 | $27.85 | $28.21 | $27.54 | $27.74 | $23.86 | 197,362 |
| 2019-06-18 | $28.50 | $28.82 | $27.81 | $27.89 | $23.99 | 220,154 |
| 2019-06-17 | $29.08 | $29.19 | $28.51 | $28.53 | $24.54 | 152,120 |
| 2019-06-14 | $29.25 | $29.39 | $28.78 | $28.95 | $24.90 | 142,913 |
| 2019-06-13 | $29.10 | $29.49 | $28.89 | $29.30 | $25.20 | 195,984 |
| 2019-06-12 | $28.96 | $29.24 | $28.80 | $29.01 | $24.95 | 70,184 |
| 2019-06-11 | $29.55 | $29.73 | $28.71 | $28.79 | $24.76 | 126,620 |
| 2019-06-10 | $28.92 | $29.53 | $28.79 | $29.50 | $25.37 | 168,174 |
| 2019-06-07 | $29.34 | $29.61 | $28.91 | $28.92 | $24.87 | 119,856 |
| 2019-06-06 | $29.67 | $29.69 | $28.91 | $29.25 | $25.15 | 154,162 |
| 2019-06-05 | $29.07 | $29.63 | $28.76 | $29.54 | $25.40 | 165,898 |
| 2019-06-04 | $28.76 | $29.07 | $28.63 | $29.05 | $24.98 | 233,190 |
| 2019-06-03 | $28.73 | $29.47 | $28.24 | $28.59 | $24.59 | 357,011 |
| 2019-05-31 | $28.13 | $29.06 | $28.00 | $29.04 | $24.97 | 277,986 |
| 2019-05-30 | $28.57 | $28.83 | $28.27 | $28.35 | $24.38 | 125,775 |
| 2019-05-29 | $28.54 | $28.93 | $28.26 | $28.58 | $24.58 | 315,623 |
| 2019-05-28 | $28.18 | $28.69 | $28.13 | $28.35 | $24.38 | 154,096 |
| 2019-05-24 | $27.95 | $28.31 | $27.79 | $28.26 | $24.30 | 248,121 |
| 2019-05-23 | $27.99 | $28.15 | $27.53 | $27.82 | $23.92 | 274,614 |
| 2019-05-22 | $28.40 | $28.40 | $28.04 | $28.11 | $24.17 | 135,376 |
| 2019-05-21 | $28.41 | $28.58 | $28.36 | $28.46 | $24.48 | 182,965 |
| 2019-05-20 | $28.28 | $28.68 | $28.10 | $28.33 | $24.36 | 186,044 |
| 2019-05-17 | $28.78 | $29.03 | $28.41 | $28.41 | $24.43 | 264,697 |
| 2019-05-16 | $29.36 | $29.58 | $28.97 | $28.98 | $24.92 | 396,986 |
| 2019-05-15 | $28.89 | $29.38 | $28.68 | $29.35 | $25.24 | 194,464 |
| 2019-05-14 | $29.19 | $29.43 | $29.04 | $29.09 | $25.02 | 135,825 |
| 2019-05-13 | $29.35 | $29.51 | $28.80 | $29.11 | $25.03 | 213,902 |
| 2019-05-10 | $29.28 | $29.82 | $29.06 | $29.77 | $25.60 | 176,037 |
| 2019-05-09 | $29.61 | $29.77 | $29.24 | $29.27 | $25.17 | 171,418 |
| 2019-05-08 | $30.17 | $30.17 | $29.72 | $29.80 | $25.63 | 151,057 |
| 2019-05-07 | $30.03 | $30.97 | $29.99 | $30.16 | $25.94 | 246,821 |
| 2019-05-06 | $29.35 | $30.03 | $29.24 | $29.90 | $25.71 | 193,464 |
| 2019-05-03 | $29.55 | $30.08 | $29.55 | $29.75 | $25.58 | 226,936 |
| 2019-05-02 | $29.80 | $29.98 | $29.28 | $29.48 | $25.35 | 221,550 |
| 2019-05-01 | $29.79 | $30.24 | $29.68 | $29.96 | $25.63 | 463,636 |
| 2019-04-30 | $29.76 | $30.08 | $29.55 | $29.79 | $25.48 | 267,098 |
| 2019-04-29 | $29.52 | $30.13 | $29.52 | $29.68 | $25.39 | 211,663 |
| 2019-04-26 | $29.85 | $30.02 | $29.38 | $29.51 | $25.24 | 250,778 |
| 2019-04-25 | $32.46 | $32.46 | $29.92 | $30.00 | $25.66 | 554,440 |
| 2019-04-24 | $30.00 | $30.32 | $29.34 | $29.90 | $25.57 | 430,054 |
| 2019-04-23 | $29.25 | $30.08 | $29.25 | $30.00 | $25.66 | 221,661 |
| 2019-04-22 | $29.75 | $29.83 | $29.06 | $29.21 | $24.98 | 181,044 |
| 2019-04-18 | $29.84 | $30.18 | $29.45 | $29.75 | $25.45 | 289,168 |
| 2019-04-17 | $29.63 | $29.89 | $29.27 | $29.76 | $25.46 | 233,868 |
| 2019-04-16 | $29.42 | $29.97 | $29.42 | $29.62 | $25.34 | 219,627 |
| 2019-04-15 | $29.48 | $29.63 | $28.92 | $29.19 | $24.97 | 361,611 |
| 2019-04-12 | $30.69 | $30.88 | $29.42 | $29.48 | $25.22 | 341,295 |
| 2019-04-11 | $30.92 | $31.03 | $30.39 | $30.54 | $26.12 | 273,431 |
| 2019-04-10 | $30.20 | $30.90 | $30.20 | $30.86 | $26.40 | 219,831 |
| 2019-04-09 | $30.46 | $30.56 | $29.86 | $30.12 | $25.76 | 316,014 |
| 2019-04-08 | $30.69 | $30.69 | $29.70 | $30.48 | $26.07 | 285,966 |
| 2019-04-05 | $31.22 | $31.51 | $30.43 | $31.04 | $26.55 | 529,475 |
| 2019-04-04 | $31.85 | $32.09 | $31.59 | $31.75 | $27.16 | 142,624 |
| 2019-04-03 | $32.07 | $32.07 | $31.48 | $31.81 | $27.21 | 165,953 |
| 2019-04-02 | $31.95 | $32.15 | $31.38 | $31.90 | $27.29 | 196,982 |
| 2019-04-01 | $31.27 | $32.10 | $31.08 | $31.99 | $27.36 | 247,679 |
| 2019-03-29 | $31.40 | $31.69 | $30.73 | $31.00 | $26.52 | 302,362 |
| 2019-03-28 | $31.50 | $31.50 | $30.97 | $31.40 | $26.86 | 119,389 |
| 2019-03-27 | $30.78 | $31.47 | $30.58 | $31.37 | $26.83 | 176,743 |
| 2019-03-26 | $30.75 | $31.04 | $30.48 | $30.89 | $26.42 | 158,846 |
| 2019-03-25 | $30.71 | $31.08 | $30.43 | $30.61 | $26.18 | 248,924 |
| 2019-03-22 | $31.25 | $31.40 | $30.50 | $30.66 | $26.22 | 243,966 |
| 2019-03-21 | $31.07 | $31.77 | $30.97 | $31.33 | $26.80 | 212,240 |
| 2019-03-20 | $31.79 | $31.79 | $30.96 | $31.06 | $26.57 | 233,441 |
| 2019-03-19 | $32.36 | $32.36 | $31.69 | $31.71 | $27.12 | 268,734 |
| 2019-03-18 | $31.70 | $32.19 | $31.68 | $32.15 | $27.50 | 375,311 |
| 2019-03-15 | $31.64 | $32.37 | $31.49 | $31.53 | $26.97 | 417,685 |
| 2019-03-14 | $31.13 | $31.90 | $31.00 | $31.64 | $27.06 | 274,968 |
| 2019-03-13 | $31.38 | $31.52 | $30.99 | $31.08 | $26.58 | 288,145 |
| 2019-03-12 | $31.41 | $31.94 | $31.30 | $31.36 | $26.82 | 408,405 |
| 2019-03-11 | $31.49 | $31.63 | $31.14 | $31.41 | $26.87 | 338,029 |
| 2019-03-08 | $31.10 | $31.81 | $30.96 | $31.34 | $26.81 | 399,898 |
| 2019-03-07 | $31.50 | $32.05 | $31.18 | $31.21 | $26.56 | 302,980 |
| 2019-03-06 | $31.50 | $32.12 | $31.10 | $31.14 | $26.50 | 408,716 |
| 2019-03-05 | $31.60 | $31.71 | $30.83 | $31.51 | $26.82 | 345,930 |
| 2019-03-04 | $32.78 | $32.85 | $31.28 | $31.29 | $26.63 | 658,101 |
| 2019-03-01 | $35.12 | $35.31 | $30.30 | $32.80 | $27.91 | 1,155,972 |
| 2019-02-28 | $38.93 | $39.17 | $38.43 | $39.04 | $33.22 | 107,657 |
| 2019-02-27 | $39.52 | $39.63 | $38.68 | $38.75 | $32.98 | 83,708 |
| 2019-02-26 | $39.62 | $39.83 | $39.16 | $39.49 | $33.61 | 76,440 |
| 2019-02-25 | $40.62 | $40.82 | $39.66 | $39.70 | $33.78 | 119,419 |
| 2019-02-22 | $40.20 | $40.49 | $39.76 | $40.49 | $34.46 | 76,272 |
| 2019-02-21 | $40.85 | $40.92 | $39.73 | $40.05 | $34.08 | 124,931 |
| 2019-02-20 | $39.87 | $40.91 | $39.60 | $40.89 | $34.80 | 248,312 |
| 2019-02-19 | $39.07 | $39.95 | $38.80 | $39.72 | $33.80 | 148,685 |
| 2019-02-15 | $38.68 | $39.33 | $38.48 | $39.04 | $33.22 | 210,424 |
| 2019-02-14 | $38.69 | $38.83 | $38.28 | $38.31 | $32.60 | 142,410 |
| 2019-02-13 | $38.81 | $39.15 | $38.62 | $38.78 | $33.00 | 171,974 |
| 2019-02-12 | $38.85 | $39.20 | $38.41 | $38.63 | $32.87 | 103,597 |
| 2019-02-11 | $38.34 | $38.69 | $37.86 | $38.65 | $32.89 | 73,614 |
| 2019-02-08 | $38.02 | $38.42 | $37.75 | $38.18 | $32.49 | 77,104 |
| 2019-02-07 | $37.75 | $38.45 | $37.58 | $38.02 | $32.36 | 125,674 |
| 2019-02-06 | $37.45 | $37.94 | $37.22 | $37.91 | $32.26 | 171,596 |
| 2019-02-05 | $37.71 | $37.71 | $37.10 | $37.40 | $31.83 | 172,156 |
| 2019-02-04 | $37.50 | $37.75 | $37.30 | $37.69 | $32.07 | 113,650 |
| 2019-02-01 | $37.80 | $37.90 | $36.88 | $37.36 | $31.79 | 145,260 |
| 2019-01-31 | $37.72 | $38.10 | $37.28 | $37.72 | $32.10 | 202,183 |
| 2019-01-30 | $37.71 | $38.00 | $37.45 | $37.77 | $32.14 | 95,841 |
| 2019-01-29 | $37.47 | $37.88 | $37.11 | $37.41 | $31.84 | 97,246 |
| 2019-01-28 | $37.66 | $37.74 | $36.92 | $37.44 | $31.86 | 126,030 |
| 2019-01-25 | $37.83 | $38.33 | $37.46 | $37.87 | $32.23 | 77,011 |
| 2019-01-24 | $38.09 | $38.14 | $37.45 | $37.56 | $31.96 | 85,052 |
| 2019-01-23 | $37.13 | $38.06 | $37.13 | $37.96 | $32.30 | 185,597 |
| 2019-01-22 | $38.00 | $38.33 | $36.77 | $36.99 | $31.48 | 163,784 |
| 2019-01-18 | $38.33 | $38.35 | $37.77 | $38.00 | $32.34 | 151,891 |
| 2019-01-17 | $37.85 | $38.38 | $37.54 | $38.05 | $32.38 | 222,510 |
| 2019-01-16 | $37.80 | $38.22 | $37.59 | $37.99 | $32.33 | 83,732 |
| 2019-01-15 | $37.94 | $37.95 | $37.24 | $37.71 | $32.09 | 100,362 |
| 2019-01-14 | $37.65 | $38.26 | $37.38 | $37.93 | $32.28 | 100,050 |
| 2019-01-11 | $38.17 | $38.59 | $37.42 | $37.73 | $32.11 | 147,803 |
| 2019-01-10 | $38.36 | $38.58 | $37.86 | $38.51 | $32.77 | 112,014 |
| 2019-01-09 | $38.17 | $38.59 | $37.96 | $38.44 | $32.71 | 272,217 |
| 2019-01-08 | $37.36 | $38.03 | $37.12 | $37.81 | $32.18 | 190,401 |
| 2019-01-07 | $37.56 | $38.38 | $36.95 | $36.99 | $31.48 | 179,052 |
| 2019-01-04 | $37.20 | $37.90 | $37.12 | $37.49 | $31.90 | 195,819 |
| 2019-01-03 | $37.12 | $37.64 | $36.67 | $36.77 | $31.29 | 186,916 |
| 2019-01-02 | $37.38 | $37.97 | $36.72 | $37.45 | $31.87 | 201,771 |
| 2018-12-31 | $38.23 | $38.39 | $37.54 | $37.92 | $32.27 | 124,773 |
| 2018-12-28 | $38.20 | $39.29 | $37.95 | $38.09 | $32.41 | 203,229 |
| 2018-12-27 | $37.50 | $38.26 | $37.04 | $38.14 | $32.46 | 162,928 |
| 2018-12-26 | $36.00 | $38.10 | $35.90 | $38.06 | $32.39 | 223,642 |
| 2018-12-24 | $36.55 | $37.13 | $36.03 | $36.03 | $30.66 | 170,124 |
| 2018-12-21 | $37.69 | $38.39 | $36.90 | $36.96 | $31.45 | 771,092 |
| 2018-12-20 | $39.11 | $39.30 | $37.55 | $37.81 | $32.18 | 204,227 |
| 2018-12-19 | $38.69 | $40.05 | $38.36 | $39.28 | $33.43 | 341,846 |
| 2018-12-18 | $38.34 | $39.37 | $38.34 | $38.61 | $32.86 | 265,073 |
| 2018-12-17 | $39.56 | $39.69 | $38.11 | $38.31 | $32.60 | 300,833 |
| 2018-12-14 | $40.64 | $41.17 | $39.51 | $39.61 | $33.71 | 232,804 |
| 2018-12-13 | $40.39 | $41.34 | $40.39 | $40.95 | $34.85 | 418,801 |
| 2018-12-12 | $40.43 | $40.43 | $39.30 | $39.74 | $33.82 | 343,984 |
| 2018-12-11 | $40.74 | $40.74 | $39.44 | $39.81 | $33.88 | 299,463 |
| 2018-12-10 | $41.22 | $41.63 | $40.04 | $40.53 | $34.49 | 208,559 |
| 2018-12-07 | $42.45 | $43.24 | $41.40 | $41.41 | $35.24 | 122,607 |
| 2018-12-06 | $41.58 | $42.87 | $41.28 | $42.50 | $36.17 | 247,406 |
| 2018-12-04 | $44.11 | $44.49 | $41.95 | $42.06 | $35.79 | 177,766 |
| 2018-12-03 | $44.24 | $44.39 | $42.31 | $44.25 | $37.66 | 201,075 |
| 2018-11-30 | $43.92 | $44.50 | $43.67 | $43.89 | $37.35 | 158,792 |
| 2018-11-29 | $43.72 | $44.34 | $43.65 | $43.92 | $37.38 | 87,251 |
| 2018-11-28 | $42.93 | $43.91 | $42.13 | $43.79 | $37.27 | 116,801 |
| 2018-11-27 | $43.34 | $44.21 | $42.68 | $42.76 | $36.39 | 250,065 |
| 2018-11-26 | $44.11 | $44.35 | $42.90 | $43.35 | $36.89 | 178,170 |
| 2018-11-23 | $43.76 | $44.42 | $43.65 | $44.07 | $37.25 | 42,532 |
| 2018-11-21 | $43.64 | $44.67 | $43.25 | $44.00 | $37.20 | 90,880 |
| 2018-11-20 | $44.56 | $44.78 | $43.40 | $43.47 | $36.75 | 131,210 |
| 2018-11-19 | $44.97 | $45.16 | $44.38 | $44.97 | $38.02 | 163,239 |
| 2018-11-16 | $43.88 | $44.88 | $43.64 | $44.78 | $37.85 | 263,422 |
| 2018-11-15 | $44.10 | $44.38 | $43.48 | $44.05 | $37.24 | 187,367 |
| 2018-11-14 | $44.93 | $45.00 | $43.64 | $44.16 | $37.33 | 162,191 |
| 2018-11-13 | $45.20 | $45.53 | $44.39 | $44.74 | $37.82 | 167,200 |
| 2018-11-12 | $45.01 | $45.71 | $43.63 | $45.06 | $38.09 | 231,921 |
| 2018-11-09 | $45.10 | $45.64 | $44.64 | $44.96 | $38.01 | 146,295 |
| 2018-11-08 | $44.65 | $45.63 | $44.49 | $45.10 | $38.13 | 175,522 |
| 2018-11-07 | $44.24 | $44.92 | $43.26 | $44.60 | $37.70 | 288,742 |
| 2018-11-06 | $43.05 | $44.14 | $42.60 | $44.11 | $37.29 | 279,663 |
| 2018-11-05 | $43.20 | $44.45 | $42.74 | $43.03 | $36.38 | 261,862 |
| 2018-11-02 | $41.93 | $43.79 | $41.93 | $43.20 | $36.52 | 275,342 |
| 2018-11-01 | $42.00 | $43.24 | $41.50 | $41.72 | $35.27 | 568,956 |
| 2018-10-31 | $43.34 | $43.45 | $41.48 | $41.98 | $35.49 | 702,133 |
| 2018-10-30 | $43.21 | $44.00 | $38.70 | $43.34 | $36.64 | 1,016,968 |
| 2018-10-29 | $47.63 | $48.46 | $47.32 | $47.55 | $40.20 | 283,572 |
| 2018-10-26 | $46.28 | $47.48 | $45.88 | $47.25 | $39.94 | 160,718 |
| 2018-10-25 | $44.91 | $46.71 | $44.62 | $46.49 | $39.30 | 234,961 |
| 2018-10-24 | $47.18 | $47.23 | $44.48 | $44.60 | $37.70 | 296,306 |
| 2018-10-23 | $47.22 | $47.58 | $46.65 | $47.28 | $39.97 | 221,366 |
| 2018-10-22 | $47.28 | $48.41 | $47.21 | $47.75 | $40.37 | 207,260 |
| 2018-10-19 | $46.55 | $47.81 | $46.55 | $47.00 | $39.73 | 339,995 |
| 2018-10-18 | $46.22 | $47.50 | $45.74 | $46.68 | $39.46 | 232,788 |
| 2018-10-17 | $46.07 | $46.49 | $45.14 | $46.42 | $39.24 | 148,912 |
| 2018-10-16 | $45.80 | $46.17 | $44.79 | $45.95 | $38.84 | 166,695 |
| 2018-10-15 | $45.12 | $46.17 | $44.76 | $45.44 | $38.41 | 247,530 |
| 2018-10-12 | $45.81 | $46.43 | $44.52 | $45.12 | $38.14 | 344,966 |
| 2018-10-11 | $45.93 | $47.42 | $45.15 | $45.35 | $38.34 | 352,976 |
| 2018-10-10 | $47.70 | $47.79 | $45.64 | $46.49 | $39.30 | 509,807 |
| 2018-10-09 | $47.46 | $48.59 | $46.75 | $48.43 | $40.94 | 358,658 |
| 2018-10-08 | $47.37 | $47.97 | $47.18 | $47.57 | $40.21 | 220,553 |
| 2018-10-05 | $47.20 | $47.60 | $46.85 | $47.17 | $39.87 | 273,649 |
| 2018-10-04 | $48.10 | $48.46 | $46.83 | $47.17 | $39.87 | 188,444 |
| 2018-10-03 | $47.55 | $48.33 | $47.20 | $48.05 | $40.62 | 171,188 |
| 2018-10-02 | $48.30 | $48.30 | $46.72 | $47.37 | $40.04 | 226,403 |
| 2018-10-01 | $48.81 | $49.11 | $47.70 | $47.91 | $40.50 | 224,629 |
| 2018-09-28 | $48.60 | $49.05 | $48.00 | $48.55 | $41.04 | 291,275 |
| 2018-09-27 | $49.60 | $49.70 | $48.05 | $48.80 | $41.25 | 235,844 |
| 2018-09-26 | $49.25 | $50.50 | $49.15 | $49.60 | $41.93 | 314,487 |
| 2018-09-25 | $48.40 | $49.38 | $48.35 | $49.15 | $41.55 | 289,599 |
| 2018-09-24 | $47.70 | $48.00 | $47.15 | $47.90 | $40.49 | 202,349 |
| 2018-09-21 | $46.85 | $48.20 | $46.85 | $47.70 | $40.32 | 529,509 |
| 2018-09-20 | $45.70 | $46.60 | $45.43 | $46.60 | $39.39 | 244,584 |
| 2018-09-19 | $46.00 | $46.40 | $45.15 | $45.50 | $38.46 | 272,234 |
| 2018-09-18 | $45.30 | $46.50 | $45.15 | $45.95 | $38.84 | 282,180 |
| 2018-09-17 | $45.60 | $46.20 | $44.85 | $45.25 | $38.25 | 215,505 |
| 2018-09-14 | $45.20 | $45.70 | $45.20 | $45.45 | $38.42 | 188,651 |
| 2018-09-13 | $44.60 | $45.50 | $44.60 | $45.30 | $38.29 | 144,251 |
| 2018-09-12 | $45.05 | $45.75 | $44.20 | $44.50 | $37.62 | 265,521 |
| 2018-09-11 | $44.15 | $45.10 | $43.70 | $45.00 | $38.04 | 220,445 |
| 2018-09-10 | $46.15 | $46.15 | $44.10 | $44.60 | $37.70 | 327,809 |
| 2018-09-07 | $45.60 | $46.26 | $45.55 | $46.15 | $39.01 | 234,468 |
| 2018-09-06 | $45.30 | $45.70 | $45.30 | $45.55 | $38.51 | 139,743 |
| 2018-09-05 | $45.10 | $45.40 | $44.88 | $45.25 | $38.25 | 258,211 |
| 2018-09-04 | $44.50 | $45.15 | $44.30 | $45.05 | $38.08 | 168,548 |
| 2018-08-31 | $43.75 | $44.65 | $43.30 | $44.60 | $37.70 | 231,144 |
| 2018-08-30 | $44.10 | $44.15 | $43.25 | $43.80 | $37.03 | 207,495 |
| 2018-08-29 | $44.55 | $44.60 | $43.70 | $44.10 | $37.28 | 179,777 |
| 2018-08-28 | $45.05 | $45.60 | $44.35 | $44.55 | $37.66 | 173,587 |
| 2018-08-27 | $45.50 | $45.90 | $44.75 | $44.85 | $37.91 | 139,361 |
| 2018-08-24 | $45.25 | $45.45 | $44.60 | $45.40 | $38.38 | 194,833 |
| 2018-08-23 | $45.20 | $45.45 | $44.95 | $45.20 | $38.21 | 113,678 |
| 2018-08-22 | $45.10 | $45.10 | $44.40 | $45.05 | $38.08 | 197,982 |
| 2018-08-21 | $44.50 | $45.42 | $44.30 | $45.00 | $38.04 | 266,395 |
| 2018-08-20 | $44.55 | $45.05 | $44.35 | $44.65 | $37.74 | 153,384 |
| 2018-08-17 | $45.05 | $45.15 | $44.45 | $44.55 | $37.66 | 243,482 |
| 2018-08-16 | $45.40 | $45.45 | $45.05 | $45.15 | $38.17 | 187,090 |
| 2018-08-15 | $45.45 | $45.65 | $45.00 | $45.30 | $38.29 | 238,994 |
| 2018-08-14 | $45.45 | $45.75 | $45.20 | $45.45 | $38.42 | 251,504 |
| 2018-08-13 | $45.35 | $45.85 | $44.90 | $45.30 | $38.29 | 197,874 |
| 2018-08-10 | $44.55 | $45.50 | $44.55 | $45.25 | $38.25 | 107,266 |
| 2018-08-09 | $44.50 | $45.00 | $44.25 | $44.85 | $37.91 | 91,277 |
| 2018-08-08 | $44.00 | $44.40 | $43.50 | $44.35 | $37.49 | 196,468 |
| 2018-08-07 | $44.45 | $44.75 | $43.75 | $43.90 | $37.11 | 411,242 |
| 2018-08-06 | $44.70 | $44.90 | $43.90 | $44.50 | $37.62 | 354,661 |
| 2018-08-03 | $45.35 | $45.40 | $44.05 | $44.70 | $37.79 | 165,955 |
| 2018-08-02 | $43.90 | $45.90 | $43.15 | $45.30 | $38.29 | 473,787 |
| 2018-08-01 | $44.40 | $44.70 | $43.50 | $44.20 | $37.36 | 283,706 |
| 2018-07-31 | $44.60 | $45.78 | $44.20 | $44.40 | $37.53 | 501,097 |
| 2018-07-30 | $42.00 | $44.70 | $41.98 | $44.35 | $37.49 | 387,890 |
| 2018-07-27 | $41.50 | $42.65 | $40.20 | $42.10 | $35.59 | 367,922 |
| 2018-07-26 | $38.80 | $43.45 | $38.60 | $42.05 | $35.55 | 549,876 |
| 2018-07-25 | $37.85 | $38.10 | $37.40 | $38.05 | $32.17 | 143,673 |
| 2018-07-24 | $38.35 | $38.40 | $37.55 | $37.75 | $31.91 | 194,744 |
| 2018-07-23 | $37.65 | $38.20 | $37.25 | $38.05 | $32.17 | 166,130 |
| 2018-07-20 | $37.60 | $37.90 | $37.30 | $37.65 | $31.83 | 115,261 |
| 2018-07-19 | $37.15 | $38.00 | $36.95 | $37.60 | $31.78 | 237,990 |
| 2018-07-18 | $37.05 | $37.30 | $36.70 | $37.15 | $31.40 | 101,720 |
| 2018-07-17 | $36.55 | $37.20 | $36.55 | $37.05 | $31.32 | 157,138 |
| 2018-07-16 | $36.70 | $36.90 | $36.40 | $36.50 | $30.86 | 127,669 |
| 2018-07-13 | $36.00 | $36.95 | $35.93 | $36.65 | $30.98 | 126,823 |
| 2018-07-12 | $36.30 | $36.30 | $35.40 | $36.05 | $30.47 | 212,103 |
| 2018-07-11 | $35.30 | $36.30 | $35.05 | $36.10 | $30.52 | 155,345 |
| 2018-07-10 | $36.00 | $36.10 | $35.20 | $35.45 | $29.97 | 194,659 |
| 2018-07-09 | $35.75 | $36.38 | $35.75 | $35.85 | $30.31 | 153,640 |
| 2018-07-06 | $35.65 | $36.00 | $35.35 | $35.65 | $30.14 | 111,997 |
| 2018-07-05 | $36.10 | $36.15 | $35.20 | $35.70 | $30.18 | 188,278 |
| 2018-07-03 | $36.00 | $36.40 | $35.73 | $35.90 | $30.35 | 91,361 |
| 2018-07-02 | $34.85 | $36.00 | $34.85 | $35.95 | $30.39 | 139,526 |
| 2018-06-29 | $35.15 | $35.80 | $34.75 | $35.10 | $29.67 | 231,520 |
| 2018-06-28 | $34.70 | $35.35 | $34.60 | $35.05 | $29.49 | 142,369 |
| 2018-06-27 | $35.50 | $35.50 | $34.60 | $34.70 | $29.20 | 199,662 |
| 2018-06-26 | $34.95 | $35.50 | $34.75 | $35.40 | $29.79 | 151,780 |
| 2018-06-25 | $35.35 | $35.35 | $34.67 | $34.90 | $29.37 | 124,465 |
| 2018-06-22 | $35.10 | $35.45 | $34.85 | $35.35 | $29.75 | 391,867 |
| 2018-06-21 | $35.00 | $35.10 | $34.65 | $34.80 | $29.28 | 142,219 |
| 2018-06-20 | $35.10 | $35.45 | $34.75 | $35.05 | $29.49 | 189,904 |
| 2018-06-19 | $35.00 | $35.20 | $34.70 | $35.15 | $29.58 | 184,908 |
| 2018-06-18 | $35.25 | $35.25 | $34.75 | $35.05 | $29.49 | 134,015 |
| 2018-06-15 | $35.25 | $35.50 | $34.95 | $35.30 | $29.71 | 271,809 |
| 2018-06-14 | $35.85 | $35.90 | $35.30 | $35.45 | $29.83 | 250,959 |
| 2018-06-13 | $35.75 | $35.95 | $35.30 | $35.75 | $30.08 | 182,722 |
| 2018-06-12 | $36.30 | $36.50 | $35.40 | $35.65 | $30.00 | 167,807 |
| 2018-06-11 | $36.55 | $36.76 | $36.00 | $36.20 | $30.46 | 150,609 |
| 2018-06-08 | $36.20 | $36.70 | $36.05 | $36.50 | $30.72 | 114,289 |
| 2018-06-07 | $36.35 | $36.35 | $35.65 | $36.10 | $30.38 | 94,144 |
| 2018-06-06 | $36.30 | $36.85 | $36.10 | $36.15 | $30.42 | 153,461 |
| 2018-06-05 | $36.40 | $36.60 | $35.65 | $36.20 | $30.46 | 147,338 |
| 2018-06-04 | $35.75 | $36.35 | $35.60 | $36.25 | $30.50 | 160,643 |
| 2018-06-01 | $35.95 | $36.05 | $35.40 | $35.60 | $29.96 | 120,051 |
| 2018-05-31 | $36.20 | $36.20 | $35.35 | $35.65 | $30.00 | 170,720 |
| 2018-05-30 | $35.45 | $36.85 | $35.05 | $36.25 | $30.50 | 364,700 |
| 2018-05-29 | $35.60 | $35.60 | $34.45 | $35.10 | $29.54 | 272,591 |
| 2018-05-25 | $35.85 | $36.00 | $35.50 | $35.85 | $30.17 | 233,100 |
| 2018-05-24 | $35.55 | $36.10 | $35.40 | $35.80 | $30.13 | 247,624 |
| 2018-05-23 | $35.40 | $35.55 | $35.10 | $35.50 | $29.87 | 126,878 |
| 2018-05-22 | $35.50 | $35.80 | $35.35 | $35.35 | $29.75 | 106,045 |
| 2018-05-21 | $35.20 | $35.60 | $34.95 | $35.50 | $29.87 | 113,271 |
| 2018-05-18 | $35.50 | $35.50 | $34.95 | $34.95 | $29.41 | 171,776 |
| 2018-05-17 | $35.35 | $35.65 | $35.10 | $35.35 | $29.75 | 352,364 |
| 2018-05-16 | $34.50 | $35.60 | $34.30 | $35.15 | $29.58 | 284,290 |
| 2018-05-15 | $34.30 | $34.55 | $34.10 | $34.30 | $28.86 | 170,383 |
| 2018-05-14 | $34.75 | $34.85 | $34.20 | $34.25 | $28.82 | 213,592 |
| 2018-05-11 | $34.40 | $35.00 | $34.10 | $34.65 | $29.16 | 240,597 |
| 2018-05-10 | $33.80 | $34.50 | $33.60 | $34.40 | $28.95 | 160,730 |
| 2018-05-09 | $33.50 | $33.95 | $33.20 | $33.70 | $28.36 | 191,723 |
| 2018-05-08 | $33.25 | $33.65 | $32.95 | $33.35 | $28.06 | 221,088 |
| 2018-05-07 | $33.30 | $33.80 | $33.05 | $33.25 | $27.98 | 171,271 |
| 2018-05-04 | $32.30 | $33.40 | $32.10 | $33.10 | $27.85 | 203,929 |
| 2018-05-03 | $32.85 | $32.85 | $31.70 | $32.35 | $27.22 | 220,421 |
| 2018-05-02 | $33.05 | $33.15 | $32.45 | $32.90 | $27.69 | 193,116 |
| 2018-05-01 | $32.65 | $33.20 | $32.35 | $33.10 | $27.85 | 350,453 |
| 2018-04-30 | $33.40 | $33.40 | $32.40 | $32.45 | $27.31 | 186,337 |
| 2018-04-27 | $32.25 | $33.40 | $32.18 | $33.10 | $27.85 | 259,519 |
| 2018-04-26 | $33.50 | $33.70 | $31.65 | $32.15 | $27.05 | 259,105 |
| 2018-04-25 | $32.55 | $33.95 | $32.45 | $33.60 | $28.15 | 226,164 |
| 2018-04-24 | $32.50 | $32.95 | $32.30 | $32.75 | $27.44 | 126,014 |
| 2018-04-23 | $32.65 | $32.75 | $32.15 | $32.45 | $27.19 | 126,137 |
| 2018-04-20 | $32.30 | $32.65 | $32.15 | $32.55 | $27.27 | 167,549 |
| 2018-04-19 | $32.60 | $32.90 | $32.20 | $32.40 | $27.15 | 182,785 |
| 2018-04-18 | $32.60 | $32.95 | $32.40 | $32.70 | $27.40 | 212,896 |
| 2018-04-17 | $32.45 | $32.80 | $32.20 | $32.60 | $27.31 | 180,920 |
| 2018-04-16 | $31.25 | $32.30 | $31.10 | $32.15 | $26.94 | 220,659 |
| 2018-04-13 | $31.60 | $31.60 | $30.85 | $31.05 | $26.02 | 107,043 |
| 2018-04-12 | $31.55 | $31.85 | $31.45 | $31.60 | $26.48 | 85,799 |
| 2018-04-11 | $30.90 | $31.50 | $30.75 | $31.50 | $26.39 | 380,578 |
| 2018-04-10 | $31.35 | $31.35 | $30.75 | $31.10 | $26.06 | 413,171 |
| 2018-04-09 | $31.25 | $31.40 | $30.50 | $30.85 | $25.85 | 178,705 |
| 2018-04-06 | $31.35 | $31.60 | $30.90 | $31.05 | $26.02 | 212,262 |
| 2018-04-05 | $32.55 | $32.55 | $31.43 | $31.50 | $26.39 | 253,670 |
| 2018-04-04 | $31.50 | $32.45 | $31.26 | $32.25 | $27.02 | 224,951 |
| 2018-04-03 | $31.10 | $32.00 | $31.00 | $31.75 | $26.60 | 188,275 |
| 2018-04-02 | $31.85 | $32.05 | $30.70 | $31.00 | $25.97 | 131,055 |
| 2018-03-29 | $31.85 | $32.10 | $31.55 | $31.90 | $26.73 | 276,366 |
| 2018-03-28 | $31.60 | $32.15 | $31.50 | $31.70 | $26.56 | 168,854 |
| 2018-03-27 | $32.00 | $32.20 | $31.50 | $31.65 | $26.52 | 107,650 |
| 2018-03-26 | $31.75 | $32.05 | $31.35 | $31.85 | $26.69 | 135,385 |
| 2018-03-23 | $31.65 | $32.10 | $31.45 | $31.50 | $26.39 | 167,761 |
| 2018-03-22 | $31.95 | $32.45 | $31.60 | $31.60 | $26.48 | 118,840 |
| 2018-03-21 | $32.65 | $32.90 | $32.20 | $32.25 | $27.02 | 103,577 |
| 2018-03-20 | $32.80 | $33.10 | $32.65 | $32.70 | $27.40 | 123,183 |
| 2018-03-19 | $32.50 | $32.80 | $32.10 | $32.80 | $27.48 | 156,639 |
| 2018-03-16 | $32.40 | $32.95 | $32.05 | $32.50 | $27.23 | 465,986 |
| 2018-03-15 | $32.35 | $32.58 | $32.10 | $32.30 | $27.06 | 325,221 |
| 2018-03-14 | $32.95 | $32.95 | $32.30 | $32.30 | $27.06 | 223,145 |
| 2018-03-13 | $32.75 | $33.20 | $32.60 | $32.75 | $27.44 | 150,058 |
| 2018-03-12 | $32.60 | $32.80 | $32.35 | $32.75 | $27.44 | 163,380 |
| 2018-03-09 | $32.50 | $32.75 | $32.00 | $32.70 | $27.40 | 160,136 |
| 2018-03-08 | $31.75 | $32.40 | $31.60 | $32.35 | $27.10 | 279,534 |
| 2018-03-07 | $30.50 | $31.75 | $30.50 | $31.70 | $26.56 | 247,302 |
| 2018-03-06 | $30.25 | $30.90 | $29.95 | $30.80 | $25.81 | 253,132 |
| 2018-03-05 | $29.30 | $30.40 | $29.30 | $30.20 | $25.30 | 319,031 |
| 2018-03-02 | $29.00 | $29.60 | $28.90 | $29.30 | $24.55 | 197,145 |
| 2018-03-01 | $29.25 | $29.45 | $28.70 | $29.30 | $24.55 | 271,499 |
| 2018-02-28 | $30.65 | $31.00 | $29.30 | $29.30 | $24.55 | 250,443 |
| 2018-02-27 | $30.50 | $30.90 | $30.05 | $30.70 | $25.72 | 320,314 |
| 2018-02-26 | $30.30 | $30.85 | $29.90 | $30.75 | $25.65 | 220,983 |
| 2018-02-23 | $31.05 | $31.15 | $30.00 | $30.10 | $25.11 | 219,762 |
| 2018-02-22 | $31.20 | $31.80 | $30.80 | $30.85 | $25.73 | 276,937 |
| 2018-02-21 | $28.95 | $31.15 | $28.85 | $31.10 | $25.94 | 680,436 |
| 2018-02-20 | $29.05 | $29.09 | $28.25 | $28.75 | $23.98 | 145,535 |
| 2018-02-16 | $28.85 | $29.40 | $28.85 | $29.10 | $24.27 | 132,092 |
| 2018-02-15 | $29.00 | $29.15 | $28.70 | $28.95 | $24.15 | 106,540 |
| 2018-02-14 | $28.55 | $29.00 | $28.45 | $28.90 | $24.10 | 145,203 |
| 2018-02-13 | $27.90 | $28.65 | $27.75 | $28.60 | $23.85 | 196,221 |
| 2018-02-12 | $29.70 | $29.85 | $27.75 | $27.90 | $23.27 | 394,479 |
| 2018-02-09 | $29.25 | $30.00 | $28.70 | $29.65 | $24.73 | 491,388 |
| 2018-02-08 | $29.50 | $29.50 | $28.85 | $29.10 | $24.27 | 312,273 |
| 2018-02-07 | $29.55 | $29.70 | $29.10 | $29.50 | $24.60 | 266,802 |
| 2018-02-06 | $28.20 | $30.00 | $28.05 | $29.65 | $24.73 | 553,775 |
| 2018-02-05 | $28.90 | $29.20 | $28.60 | $28.70 | $23.94 | 374,343 |
| 2018-02-02 | $29.20 | $29.55 | $28.90 | $29.20 | $24.35 | 172,149 |
| 2018-02-01 | $29.35 | $29.50 | $29.10 | $29.35 | $24.48 | 149,124 |
| 2018-01-31 | $29.65 | $29.90 | $29.35 | $29.40 | $24.52 | 165,002 |
| 2018-01-30 | $29.50 | $29.80 | $29.50 | $29.65 | $24.73 | 165,001 |
| 2018-01-29 | $29.50 | $29.80 | $29.25 | $29.75 | $24.81 | 167,259 |
| 2018-01-26 | $29.50 | $29.68 | $29.25 | $29.55 | $24.65 | 158,590 |
| 2018-01-25 | $29.40 | $29.55 | $29.15 | $29.50 | $24.60 | 186,572 |
| 2018-01-24 | $29.85 | $30.40 | $29.20 | $29.40 | $24.52 | 276,642 |
| 2018-01-23 | $29.80 | $29.85 | $29.50 | $29.60 | $24.69 | 247,428 |
| 2018-01-22 | $30.00 | $30.40 | $29.51 | $30.00 | $25.02 | 219,507 |
| 2018-01-19 | $29.65 | $30.00 | $29.50 | $29.85 | $24.90 | 206,184 |
| 2018-01-18 | $30.35 | $30.45 | $29.50 | $29.75 | $24.81 | 362,334 |
| 2018-01-17 | $28.85 | $30.35 | $28.55 | $30.20 | $25.19 | 1,811,608 |
| 2018-01-16 | $28.45 | $29.10 | $28.35 | $28.85 | $24.06 | 301,625 |
| 2018-01-12 | $28.60 | $29.45 | $28.40 | $28.60 | $23.85 | 293,531 |
| 2018-01-11 | $28.00 | $28.75 | $27.85 | $28.70 | $23.94 | 545,868 |
| 2018-01-10 | $27.95 | $28.25 | $27.75 | $27.95 | $23.31 | 126,958 |
| 2018-01-09 | $27.85 | $28.30 | $27.85 | $27.95 | $23.31 | 162,065 |
| 2018-01-08 | $28.65 | $28.65 | $27.45 | $27.75 | $23.15 | 339,212 |
| 2018-01-05 | $27.60 | $28.70 | $27.35 | $28.65 | $23.90 | 302,348 |
| 2018-01-04 | $27.20 | $27.90 | $27.13 | $27.60 | $23.02 | 202,300 |
| 2018-01-03 | $27.20 | $27.30 | $26.75 | $27.10 | $22.60 | 228,688 |
| 2018-01-02 | $27.35 | $27.40 | $26.96 | $27.30 | $22.77 | 203,642 |
| 2017-12-29 | $27.25 | $27.60 | $27.10 | $27.35 | $22.81 | 162,604 |
| 2017-12-28 | $27.25 | $27.50 | $27.05 | $27.25 | $22.73 | 160,023 |
| 2017-12-27 | $27.05 | $27.40 | $26.91 | $27.10 | $22.60 | 167,257 |
| 2017-12-26 | $26.30 | $27.05 | $26.30 | $26.95 | $22.48 | 168,477 |
| 2017-12-22 | $26.45 | $26.60 | $26.30 | $26.30 | $21.94 | 124,126 |
| 2017-12-21 | $25.80 | $26.28 | $25.70 | $26.20 | $21.85 | 193,878 |
| 2017-12-20 | $26.00 | $26.05 | $25.65 | $25.75 | $21.48 | 213,396 |
| 2017-12-19 | $26.35 | $26.45 | $25.60 | $25.75 | $21.48 | 319,209 |
| 2017-12-18 | $26.20 | $26.55 | $26.00 | $26.35 | $21.98 | 230,379 |
| 2017-12-15 | $25.50 | $26.35 | $25.50 | $26.10 | $21.77 | 553,253 |
| 2017-12-14 | $26.20 | $26.20 | $25.30 | $25.35 | $21.14 | 287,783 |
| 2017-12-13 | $26.05 | $26.30 | $25.90 | $26.15 | $21.81 | 176,961 |
| 2017-12-12 | $25.90 | $26.20 | $25.65 | $26.10 | $21.77 | 161,029 |
| 2017-12-11 | $25.95 | $26.00 | $25.43 | $25.80 | $21.52 | 160,646 |
| 2017-12-08 | $25.90 | $26.00 | $25.55 | $25.95 | $21.64 | 103,454 |
| 2017-12-07 | $26.05 | $26.05 | $25.55 | $25.70 | $21.44 | 179,922 |
| 2017-12-06 | $26.25 | $26.50 | $26.00 | $26.10 | $21.77 | 173,899 |
| 2017-12-05 | $26.60 | $26.60 | $26.01 | $26.25 | $21.89 | 190,954 |
| 2017-12-04 | $26.65 | $27.05 | $26.40 | $26.40 | $22.02 | 200,363 |
| 2017-12-01 | $26.40 | $26.45 | $25.38 | $26.30 | $21.94 | 155,569 |
| 2017-11-30 | $26.90 | $26.90 | $26.33 | $26.40 | $22.02 | 212,211 |
| 2017-11-29 | $26.65 | $27.25 | $26.50 | $26.80 | $22.35 | 203,811 |
| 2017-11-28 | $26.15 | $26.63 | $26.00 | $26.50 | $22.10 | 207,606 |
| 2017-11-27 | $26.20 | $26.45 | $26.05 | $26.20 | $21.85 | 135,198 |
| 2017-11-24 | $26.35 | $26.50 | $25.90 | $26.25 | $21.89 | 100,606 |
| 2017-11-22 | $26.70 | $26.85 | $26.40 | $26.60 | $21.96 | 209,467 |
| 2017-11-21 | $26.45 | $27.00 | $26.25 | $26.75 | $22.08 | 234,304 |
| 2017-11-20 | $26.00 | $26.40 | $25.85 | $26.35 | $21.75 | 173,040 |
| 2017-11-17 | $24.80 | $26.03 | $24.80 | $25.95 | $21.42 | 304,868 |
| 2017-11-16 | $25.20 | $25.55 | $24.65 | $24.75 | $20.43 | 330,009 |
| 2017-11-15 | $25.00 | $25.48 | $24.95 | $25.25 | $20.85 | 219,657 |
| 2017-11-14 | $25.40 | $25.45 | $24.90 | $25.00 | $20.64 | 351,271 |
| 2017-11-13 | $24.95 | $25.53 | $24.70 | $25.40 | $20.97 | 227,067 |
| 2017-11-10 | $25.25 | $25.45 | $24.95 | $25.25 | $20.85 | 256,209 |
| 2017-11-09 | $23.40 | $25.25 | $23.05 | $25.25 | $20.85 | 478,719 |
| 2017-11-08 | $23.20 | $23.58 | $23.10 | $23.40 | $19.32 | 159,687 |
| 2017-11-07 | $23.40 | $24.00 | $23.25 | $23.40 | $19.32 | 220,828 |
| 2017-11-06 | $23.30 | $23.50 | $23.10 | $23.30 | $19.24 | 207,646 |
| 2017-11-03 | $23.40 | $23.50 | $22.95 | $23.30 | $19.24 | 226,293 |
| 2017-11-02 | $23.70 | $23.75 | $23.20 | $23.40 | $19.32 | 189,613 |
| 2017-11-01 | $24.05 | $24.30 | $23.50 | $23.65 | $19.52 | 145,983 |
| 2017-10-31 | $23.95 | $24.45 | $23.85 | $23.85 | $19.69 | 229,531 |
| 2017-10-30 | $24.35 | $24.60 | $23.93 | $24.05 | $19.85 | 213,991 |
| 2017-10-27 | $24.45 | $24.55 | $24.15 | $24.50 | $20.23 | 188,732 |
| 2017-10-26 | $24.10 | $24.75 | $24.00 | $24.55 | $20.27 | 180,617 |
| 2017-10-25 | $23.95 | $24.30 | $23.46 | $24.00 | $19.81 | 207,093 |
| 2017-10-24 | $24.15 | $24.30 | $23.70 | $23.85 | $19.69 | 161,194 |
| 2017-10-23 | $24.10 | $24.30 | $23.80 | $24.10 | $19.90 | 250,256 |
| 2017-10-20 | $25.00 | $25.00 | $24.20 | $24.20 | $19.98 | 238,727 |
| 2017-10-19 | $24.60 | $24.95 | $24.45 | $24.70 | $20.39 | 172,010 |
| 2017-10-18 | $24.50 | $25.05 | $24.50 | $24.75 | $20.43 | 286,264 |
| 2017-10-17 | $24.60 | $24.60 | $24.15 | $24.40 | $20.14 | 207,726 |
| 2017-10-16 | $24.25 | $24.90 | $24.25 | $24.40 | $20.14 | 299,632 |
| 2017-10-13 | $24.20 | $24.55 | $23.95 | $24.25 | $20.02 | 173,181 |
| 2017-10-12 | $24.00 | $24.25 | $23.80 | $24.20 | $19.98 | 190,561 |
| 2017-10-11 | $23.50 | $24.15 | $23.50 | $23.95 | $19.77 | 306,512 |
| 2017-10-10 | $23.40 | $23.90 | $23.35 | $23.65 | $19.52 | 220,599 |
| 2017-10-09 | $23.20 | $23.50 | $23.15 | $23.40 | $19.32 | 232,293 |
| 2017-10-06 | $23.30 | $23.60 | $23.05 | $23.20 | $19.15 | 173,458 |
| 2017-10-05 | $23.15 | $23.30 | $22.90 | $23.25 | $19.19 | 225,610 |
| 2017-10-04 | $23.40 | $23.70 | $23.10 | $23.15 | $19.11 | 270,113 |
| 2017-10-03 | $23.75 | $23.80 | $23.05 | $23.40 | $19.32 | 263,450 |
| 2017-10-02 | $22.90 | $23.80 | $22.85 | $23.80 | $19.65 | 338,589 |
| 2017-09-29 | $23.00 | $23.20 | $22.75 | $23.00 | $18.99 | 240,606 |
| 2017-09-28 | $22.60 | $23.25 | $22.20 | $23.10 | $19.07 | 325,420 |
| 2017-09-27 | $22.10 | $22.98 | $21.75 | $22.65 | $18.70 | 368,287 |
| 2017-09-26 | $21.60 | $22.05 | $21.50 | $21.80 | $18.00 | 181,049 |
| 2017-09-25 | $21.10 | $22.08 | $21.10 | $21.70 | $17.91 | 521,383 |
| 2017-09-22 | $20.40 | $21.33 | $20.25 | $21.25 | $17.54 | 374,030 |
| 2017-09-21 | $20.60 | $20.85 | $20.30 | $20.40 | $16.84 | 257,951 |
| 2017-09-20 | $20.60 | $20.90 | $20.55 | $20.65 | $17.05 | 354,572 |
| 2017-09-19 | $20.40 | $20.65 | $20.40 | $20.65 | $17.05 | 445,034 |
| 2017-09-18 | $21.15 | $21.15 | $20.35 | $20.40 | $16.84 | 707,928 |
| 2017-09-15 | $21.00 | $21.45 | $20.95 | $21.25 | $17.54 | 552,535 |
| 2017-09-14 | $20.90 | $21.05 | $20.70 | $20.95 | $17.30 | 329,632 |
| 2017-09-13 | $20.45 | $21.45 | $20.31 | $21.00 | $17.34 | 589,535 |
| 2017-09-12 | $20.00 | $20.50 | $19.55 | $20.40 | $16.84 | 759,763 |
| 2017-09-11 | $20.35 | $20.95 | $19.60 | $20.05 | $16.55 | 2,294,962 |
| 2017-09-08 | $15.90 | $18.30 | $15.08 | $17.85 | $14.63 | 3,412,581 |
| 2017-09-07 | $18.60 | $18.60 | $15.65 | $16.50 | $13.53 | 2,198,827 |
| 2017-09-06 | $18.05 | $19.25 | $17.55 | $18.65 | $15.29 | 1,463,950 |
| 2017-09-05 | $20.00 | $20.00 | $17.50 | $18.40 | $15.09 | 1,646,000 |
| 2017-09-01 | $21.45 | $21.98 | $21.40 | $21.55 | $17.67 | 205,059 |
| 2017-08-31 | $22.55 | $22.55 | $21.25 | $21.45 | $17.59 | 420,293 |
| 2017-08-30 | $22.55 | $22.75 | $22.35 | $22.55 | $18.49 | 145,526 |
| 2017-08-29 | $22.35 | $22.75 | $22.15 | $22.65 | $18.57 | 149,086 |
| 2017-08-28 | $22.85 | $22.85 | $22.45 | $22.55 | $18.49 | 158,040 |
| 2017-08-25 | $22.40 | $23.00 | $22.35 | $22.90 | $18.77 | 180,799 |
| 2017-08-24 | $22.65 | $22.70 | $22.40 | $22.40 | $18.36 | 92,288 |
| 2017-08-23 | $22.75 | $22.95 | $22.50 | $22.55 | $18.49 | 118,002 |
| 2017-08-22 | $22.85 | $23.00 | $22.70 | $22.85 | $18.73 | 215,227 |
| 2017-08-21 | $23.15 | $23.30 | $22.65 | $22.85 | $18.73 | 128,632 |
| 2017-08-18 | $22.50 | $23.35 | $22.50 | $23.20 | $19.02 | 136,095 |
| 2017-08-17 | $22.85 | $23.15 | $22.65 | $22.70 | $18.61 | 141,488 |
| 2017-08-16 | $23.40 | $23.65 | $22.80 | $22.85 | $18.73 | 123,144 |
| 2017-08-15 | $23.60 | $23.75 | $23.10 | $23.30 | $19.10 | 141,307 |
| 2017-08-14 | $22.75 | $23.65 | $22.75 | $23.60 | $19.35 | 163,820 |
| 2017-08-11 | $22.75 | $23.55 | $22.33 | $22.65 | $18.57 | 363,216 |
| 2017-08-10 | $23.25 | $23.35 | $22.85 | $22.85 | $18.73 | 189,391 |
| 2017-08-09 | $23.35 | $23.60 | $23.10 | $23.35 | $19.14 | 200,517 |
| 2017-08-08 | $23.60 | $24.05 | $23.50 | $23.50 | $19.27 | 168,518 |
| 2017-08-07 | $24.30 | $24.40 | $23.65 | $23.65 | $19.39 | 156,514 |
| 2017-08-04 | $24.50 | $24.65 | $24.15 | $24.20 | $19.84 | 194,781 |
| 2017-08-03 | $23.40 | $24.75 | $23.40 | $24.40 | $20.00 | 327,398 |
| 2017-08-02 | $23.50 | $23.70 | $22.85 | $23.35 | $19.14 | 197,012 |
| 2017-08-01 | $24.00 | $24.25 | $23.00 | $23.70 | $19.43 | 241,651 |
| 2017-07-31 | $23.70 | $24.00 | $23.50 | $23.85 | $19.55 | 200,554 |
| 2017-07-28 | $22.75 | $23.75 | $22.75 | $23.55 | $19.31 | 180,839 |
| 2017-07-27 | $23.05 | $23.35 | $22.50 | $22.75 | $18.65 | 414,295 |
| 2017-07-26 | $23.75 | $23.90 | $22.90 | $23.15 | $18.98 | 279,011 |
| 2017-07-25 | $23.75 | $24.05 | $23.55 | $23.75 | $19.47 | 287,885 |
| 2017-07-24 | $23.50 | $23.75 | $23.35 | $23.65 | $19.39 | 138,630 |
| 2017-07-21 | $24.00 | $24.00 | $23.50 | $23.50 | $19.27 | 116,395 |
| 2017-07-20 | $23.90 | $24.00 | $23.60 | $23.80 | $19.51 | 143,450 |
| 2017-07-19 | $23.95 | $24.25 | $23.80 | $23.90 | $19.59 | 138,405 |
| 2017-07-18 | $24.55 | $24.65 | $23.60 | $23.95 | $19.64 | 262,981 |
| 2017-07-17 | $25.10 | $25.15 | $24.60 | $24.75 | $20.29 | 165,345 |
| 2017-07-14 | $25.00 | $25.25 | $24.80 | $25.10 | $20.58 | 100,452 |
| 2017-07-13 | $25.45 | $25.50 | $24.90 | $25.05 | $20.54 | 136,913 |
| 2017-07-12 | $25.40 | $25.70 | $25.10 | $25.40 | $20.82 | 164,418 |
| 2017-07-11 | $25.05 | $25.23 | $24.60 | $25.15 | $20.62 | 130,514 |
| 2017-07-10 | $25.05 | $25.30 | $24.83 | $24.95 | $20.46 | 146,979 |
| 2017-07-07 | $25.00 | $25.25 | $24.65 | $25.20 | $20.66 | 159,362 |
| 2017-07-06 | $25.00 | $25.30 | $24.75 | $24.90 | $20.41 | 155,623 |
| 2017-07-05 | $25.95 | $25.95 | $24.80 | $25.15 | $20.62 | 130,576 |
| 2017-07-03 | $25.35 | $26.40 | $25.30 | $25.95 | $21.27 | 151,514 |
| 2017-06-30 | $25.90 | $25.95 | $25.00 | $25.20 | $20.66 | 159,126 |
| 2017-06-29 | $26.00 | $26.05 | $25.40 | $25.80 | $21.15 | 104,988 |
| 2017-06-28 | $25.95 | $26.25 | $25.70 | $25.85 | $21.19 | 187,780 |
| 2017-06-27 | $25.85 | $26.03 | $25.60 | $25.95 | $21.27 | 156,338 |
| 2017-06-26 | $25.25 | $25.80 | $25.20 | $25.75 | $21.11 | 178,050 |
| 2017-06-23 | $25.10 | $25.40 | $24.95 | $25.30 | $20.74 | 281,889 |
| 2017-06-22 | $24.95 | $25.20 | $24.75 | $24.95 | $20.46 | 119,132 |
| 2017-06-21 | $24.95 | $25.20 | $24.55 | $24.90 | $20.41 | 163,304 |
| 2017-06-20 | $24.90 | $25.25 | $24.35 | $24.85 | $20.37 | 99,105 |
| 2017-06-19 | $25.40 | $25.50 | $24.80 | $24.90 | $20.41 | 113,646 |
| 2017-06-16 | $25.20 | $25.30 | $24.85 | $25.15 | $20.62 | 196,879 |
| 2017-06-15 | $25.50 | $25.75 | $25.20 | $25.40 | $20.82 | 104,109 |
| 2017-06-14 | $25.65 | $25.90 | $25.30 | $25.80 | $21.15 | 130,370 |
| 2017-06-13 | $26.00 | $26.05 | $25.65 | $25.70 | $21.07 | 108,074 |
| 2017-06-12 | $25.90 | $26.25 | $25.79 | $26.00 | $21.32 | 173,901 |
| 2017-06-09 | $25.70 | $26.50 | $25.60 | $25.90 | $21.12 | 218,041 |
| 2017-06-08 | $24.85 | $25.65 | $24.50 | $25.60 | $20.88 | 159,032 |
| 2017-06-07 | $24.75 | $25.00 | $24.58 | $24.75 | $20.18 | 131,341 |
| 2017-06-06 | $24.35 | $24.98 | $24.30 | $24.80 | $20.22 | 135,159 |
| 2017-06-05 | $25.00 | $25.10 | $24.50 | $24.55 | $20.02 | 148,296 |
| 2017-06-02 | $25.05 | $25.55 | $24.90 | $25.10 | $20.47 | 142,994 |
| 2017-06-01 | $24.75 | $25.20 | $24.60 | $25.10 | $20.47 | 164,383 |
| 2017-05-31 | $24.10 | $24.80 | $23.90 | $24.65 | $20.10 | 223,761 |
| 2017-05-30 | $24.80 | $24.90 | $24.00 | $24.10 | $19.65 | 163,380 |
| 2017-05-26 | $24.80 | $24.88 | $24.60 | $24.80 | $20.22 | 243,059 |
| 2017-05-25 | $24.70 | $25.00 | $24.60 | $24.90 | $20.30 | 168,594 |
| 2017-05-24 | $25.00 | $25.00 | $24.50 | $24.65 | $20.10 | 136,054 |
| 2017-05-23 | $24.70 | $25.00 | $24.40 | $24.90 | $20.30 | 126,379 |
| 2017-05-22 | $24.45 | $24.80 | $24.45 | $24.70 | $20.14 | 1,079 |
| 2017-05-19 | $24.60 | $24.90 | $24.40 | $24.50 | $19.98 | 1,580 |
| 2017-05-18 | $24.30 | $24.90 | $24.10 | $24.55 | $20.02 | 151,041 |
| 2017-05-17 | $24.00 | $24.55 | $24.00 | $24.30 | $19.82 | 194,583 |
| 2017-05-16 | $24.85 | $24.97 | $24.25 | $24.45 | $19.94 | 143,812 |
| 2017-05-15 | $24.40 | $25.00 | $24.40 | $24.80 | $20.22 | 138,006 |
| 2017-05-12 | $24.75 | $24.75 | $24.35 | $24.40 | $19.90 | 118,902 |
| 2017-05-11 | $24.80 | $25.00 | $24.25 | $24.85 | $20.26 | 183,400 |
| 2017-05-10 | $24.60 | $25.03 | $24.60 | $24.85 | $20.26 | 143,381 |
| 2017-05-09 | $24.95 | $25.10 | $24.55 | $24.75 | $20.18 | 133,372 |
| 2017-05-08 | $25.15 | $25.35 | $24.80 | $24.90 | $20.30 | 99,577 |
| 2017-05-05 | $25.15 | $25.20 | $24.80 | $25.10 | $20.47 | 181,805 |
| 2017-05-04 | $25.15 | $25.40 | $24.85 | $25.15 | $20.51 | 218,546 |
| 2017-05-03 | $25.60 | $25.70 | $24.90 | $24.95 | $20.35 | 195,991 |
| 2017-05-02 | $26.30 | $26.35 | $25.65 | $25.75 | $21.00 | 136,997 |
| 2017-05-01 | $26.05 | $26.35 | $25.80 | $26.20 | $21.36 | 195,215 |
| 2017-04-28 | $25.70 | $26.60 | $25.40 | $26.05 | $21.24 | 278,124 |
| 2017-04-27 | $26.00 | $26.10 | $25.15 | $25.60 | $20.88 | 309,201 |
| 2017-04-26 | $24.00 | $26.55 | $24.00 | $26.05 | $21.24 | 7,119 |
| 2017-04-25 | $23.25 | $23.45 | $23.15 | $23.35 | $19.04 | 227,176 |
| 2017-04-24 | $23.20 | $23.40 | $22.85 | $22.90 | $18.67 | 185,615 |
| 2017-04-21 | $22.90 | $23.00 | $22.65 | $22.70 | $18.51 | 192,469 |
| 2017-04-20 | $23.00 | $23.10 | $22.75 | $22.90 | $18.67 | 162,696 |
| 2017-04-19 | $22.90 | $23.30 | $22.80 | $22.80 | $18.59 | 145,924 |
| 2017-04-18 | $22.80 | $23.05 | $22.65 | $22.90 | $18.67 | 136,682 |
| 2017-04-17 | $22.30 | $22.95 | $22.30 | $22.95 | $18.71 | 191,569 |
| 2017-04-13 | $22.70 | $22.80 | $22.10 | $22.25 | $18.14 | 185,999 |
| 2017-04-12 | $23.15 | $23.15 | $22.65 | $22.80 | $18.59 | 143,958 |
| 2017-04-11 | $22.80 | $23.20 | $22.75 | $23.15 | $18.88 | 156,071 |
| 2017-04-10 | $22.75 | $23.00 | $22.70 | $22.85 | $18.63 | 161,700 |
| 2017-04-07 | $22.80 | $23.05 | $22.55 | $22.80 | $18.59 | 355,587 |
| 2017-04-06 | $23.00 | $23.20 | $22.75 | $22.80 | $18.59 | 250,864 |
| 2017-04-05 | $24.10 | $24.13 | $22.80 | $23.00 | $18.76 | 308,413 |
| 2017-04-04 | $23.85 | $24.30 | $23.73 | $23.95 | $19.53 | 221,434 |
| 2017-04-03 | $24.60 | $25.20 | $23.80 | $23.80 | $19.41 | 225,795 |
| 2017-03-31 | $24.25 | $24.65 | $24.00 | $24.50 | $19.98 | 178,591 |
| 2017-03-30 | $23.90 | $24.45 | $23.85 | $24.30 | $19.82 | 136,582 |
| 2017-03-29 | $23.90 | $24.00 | $23.80 | $23.85 | $19.45 | 120,796 |
| 2017-03-28 | $23.75 | $24.10 | $23.55 | $23.95 | $19.53 | 136,038 |
| 2017-03-27 | $23.25 | $23.90 | $23.25 | $23.80 | $19.41 | 91,595 |
| 2017-03-24 | $23.80 | $24.01 | $23.55 | $23.75 | $19.37 | 177,596 |
| 2017-03-23 | $23.45 | $24.00 | $23.45 | $23.80 | $19.41 | 155,983 |
| 2017-03-22 | $23.10 | $23.60 | $23.05 | $23.50 | $19.16 | 235,181 |
| 2017-03-21 | $24.10 | $24.10 | $23.15 | $23.35 | $19.04 | 238,511 |
| 2017-03-20 | $24.20 | $24.45 | $24.05 | $24.10 | $19.65 | 137,401 |
| 2017-03-17 | $24.45 | $24.50 | $23.80 | $24.30 | $19.82 | 444,501 |
| 2017-03-16 | $25.10 | $25.40 | $24.40 | $24.50 | $19.98 | 172,326 |
| 2017-03-15 | $24.60 | $25.25 | $24.60 | $25.10 | $20.47 | 247,827 |
| 2017-03-14 | $24.45 | $24.80 | $24.11 | $24.65 | $20.10 | 164,408 |
| 2017-03-13 | $24.95 | $25.20 | $24.50 | $24.50 | $19.98 | 208,848 |
| 2017-03-10 | $25.45 | $25.75 | $24.90 | $25.10 | $20.47 | 177,712 |
| 2017-03-09 | $25.45 | $25.80 | $25.10 | $25.25 | $20.59 | 141,022 |
| 2017-03-08 | $25.55 | $25.85 | $25.45 | $25.50 | $20.79 | 125,168 |
| 2017-03-07 | $25.85 | $26.05 | $25.35 | $25.50 | $20.79 | 223,252 |
| 2017-03-06 | $26.35 | $26.35 | $25.85 | $26.05 | $21.24 | 175,393 |
| 2017-03-03 | $26.40 | $26.60 | $26.20 | $26.50 | $21.61 | 323,130 |
| 2017-03-02 | $27.10 | $27.20 | $26.30 | $26.30 | $21.45 | 160,568 |
| 2017-03-01 | $27.20 | $27.38 | $26.90 | $27.10 | $22.10 | 313,871 |
| 2017-02-28 | $26.80 | $27.10 | $26.65 | $26.95 | $21.98 | 258,674 |
| 2017-02-27 | $27.10 | $27.30 | $26.68 | $26.90 | $21.94 | 268,760 |
| 2017-02-24 | $26.75 | $27.30 | $26.75 | $27.15 | $22.14 | 138,957 |
| 2017-02-23 | $27.30 | $27.40 | $26.40 | $27.10 | $22.10 | 266,561 |
| 2017-02-22 | $27.00 | $27.65 | $26.10 | $27.30 | $22.26 | 381,318 |
| 2017-02-21 | $26.10 | $26.40 | $26.00 | $26.15 | $21.32 | 194,740 |
| 2017-02-17 | $26.85 | $26.85 | $25.80 | $26.05 | $21.24 | 180,261 |
| 2017-02-16 | $26.55 | $26.90 | $26.50 | $26.90 | $21.94 | 118,024 |
| 2017-02-15 | $26.20 | $26.75 | $26.14 | $26.75 | $21.81 | 115,529 |
| 2017-02-14 | $26.00 | $26.40 | $26.00 | $26.25 | $21.29 | 145,921 |
| 2017-02-13 | $26.50 | $26.75 | $25.90 | $26.10 | $21.17 | 180,222 |
| 2017-02-10 | $26.25 | $26.55 | $26.10 | $26.40 | $21.42 | 171,835 |
| 2017-02-09 | $25.20 | $26.15 | $25.20 | $25.90 | $21.01 | 209,702 |
| 2017-02-08 | $25.80 | $25.90 | $25.05 | $25.25 | $20.48 | 348,423 |
| 2017-02-07 | $26.80 | $26.95 | $25.95 | $25.95 | $21.05 | 244,111 |
| 2017-02-06 | $27.00 | $27.20 | $26.55 | $26.80 | $21.74 | 108,182 |
| 2017-02-03 | $27.15 | $27.25 | $26.55 | $27.00 | $21.90 | 278,360 |
| 2017-02-02 | $26.45 | $26.90 | $26.40 | $26.75 | $21.70 | 122,288 |
| 2017-02-01 | $26.55 | $27.05 | $26.50 | $26.65 | $21.62 | 150,003 |
| 2017-01-31 | $26.20 | $26.40 | $25.90 | $26.15 | $21.21 | 190,256 |
| 2017-01-30 | $26.85 | $26.85 | $26.15 | $26.35 | $21.38 | 178,558 |
| 2017-01-27 | $27.25 | $27.25 | $26.80 | $26.95 | $21.86 | 101,797 |
| 2017-01-26 | $27.60 | $27.60 | $27.00 | $27.15 | $22.02 | 237,494 |
| 2017-01-25 | $27.30 | $27.85 | $27.30 | $27.50 | $22.31 | 202,421 |
| 2017-01-24 | $26.80 | $27.25 | $26.60 | $27.05 | $21.94 | 169,120 |
| 2017-01-23 | $27.00 | $27.25 | $26.66 | $26.80 | $21.74 | 166,121 |
| 2017-01-20 | $27.15 | $27.45 | $27.10 | $27.20 | $22.06 | 172,803 |
| 2017-01-19 | $27.70 | $27.90 | $27.05 | $27.15 | $22.02 | 119,571 |
| 2017-01-18 | $27.00 | $27.75 | $26.90 | $27.70 | $22.47 | 178,937 |
| 2017-01-17 | $27.65 | $27.65 | $26.90 | $26.95 | $21.86 | 166,431 |
| 2017-01-13 | $27.65 | $28.00 | $27.60 | $27.65 | $22.43 | 149,991 |
| 2017-01-12 | $27.80 | $27.88 | $27.20 | $27.50 | $22.31 | 181,901 |
| 2017-01-11 | $28.40 | $28.40 | $27.75 | $28.00 | $22.71 | 257,682 |
| 2017-01-10 | $27.80 | $28.35 | $27.35 | $28.25 | $22.92 | 307,278 |
| 2017-01-09 | $27.55 | $28.05 | $27.20 | $27.60 | $22.39 | 277,218 |
| 2017-01-06 | $27.75 | $28.05 | $27.50 | $27.75 | $22.51 | 230,045 |
| 2017-01-05 | $29.05 | $29.05 | $27.65 | $27.75 | $22.51 | 388,131 |
| 2017-01-04 | $28.95 | $29.20 | $28.75 | $29.10 | $23.61 | 499,726 |
| 2017-01-03 | $28.55 | $28.86 | $28.35 | $28.75 | $23.32 | 346,294 |
| 2016-12-30 | $28.30 | $28.60 | $28.11 | $28.40 | $23.04 | 231,878 |
| 2016-12-29 | $28.05 | $28.40 | $27.90 | $28.30 | $22.96 | 192,238 |
| 2016-12-28 | $28.20 | $28.25 | $27.70 | $28.00 | $22.71 | 301,800 |
| 2016-12-27 | $28.40 | $28.50 | $27.93 | $28.10 | $22.79 | 471,308 |
| 2016-12-23 | $28.30 | $28.45 | $28.10 | $28.40 | $23.04 | 207,706 |
| 2016-12-22 | $28.50 | $28.55 | $28.00 | $28.25 | $22.92 | 353,413 |
| 2016-12-21 | $28.10 | $28.60 | $28.05 | $28.50 | $23.12 | 355,164 |
| 2016-12-20 | $27.60 | $28.25 | $27.50 | $28.25 | $22.92 | 273,501 |
| 2016-12-19 | $26.90 | $27.60 | $26.85 | $27.55 | $22.35 | 212,490 |
| 2016-12-16 | $26.65 | $26.90 | $26.25 | $26.70 | $21.66 | 474,201 |
| 2016-12-15 | $25.90 | $26.65 | $25.85 | $26.45 | $21.46 | 402,184 |
| 2016-12-14 | $25.75 | $26.20 | $25.60 | $25.95 | $21.05 | 213,221 |
| 2016-12-13 | $26.00 | $26.10 | $25.48 | $25.70 | $20.85 | 165,390 |
| 2016-12-12 | $25.65 | $25.95 | $25.40 | $25.85 | $20.97 | 235,410 |
| 2016-12-09 | $25.75 | $25.80 | $25.60 | $25.70 | $20.85 | 321,060 |
| 2016-12-08 | $25.75 | $25.80 | $25.50 | $25.75 | $20.89 | 366,550 |
| 2016-12-07 | $25.30 | $25.73 | $25.25 | $25.65 | $20.81 | 323,020 |
| 2016-12-06 | $24.90 | $25.35 | $24.80 | $25.30 | $20.52 | 307,641 |
| 2016-12-05 | $24.30 | $25.23 | $24.25 | $24.80 | $20.12 | 279,798 |
| 2016-12-02 | $24.40 | $24.70 | $24.10 | $24.15 | $19.59 | 151,160 |
| 2016-12-01 | $24.10 | $24.50 | $23.85 | $24.50 | $19.87 | 264,036 |
| 2016-11-30 | $24.65 | $24.85 | $23.80 | $24.00 | $19.47 | 279,139 |
| 2016-11-29 | $24.70 | $25.05 | $24.57 | $24.65 | $20.00 | 235,972 |
| 2016-11-28 | $25.00 | $25.25 | $24.80 | $24.95 | $20.02 | 346,488 |
| 2016-11-25 | $25.40 | $25.40 | $24.85 | $25.15 | $20.18 | 200,146 |
| 2016-11-23 | $25.25 | $25.55 | $24.90 | $25.40 | $20.38 | 436,415 |
| 2016-11-22 | $24.45 | $25.30 | $24.40 | $25.25 | $20.26 | 310,467 |
| 2016-11-21 | $24.60 | $24.60 | $23.70 | $24.35 | $19.54 | 283,987 |
| 2016-11-18 | $23.70 | $24.55 | $23.55 | $24.45 | $19.62 | 450,943 |
| 2016-11-17 | $23.00 | $23.88 | $22.90 | $23.70 | $19.02 | 331,782 |
| 2016-11-16 | $22.55 | $23.00 | $22.40 | $22.85 | $18.34 | 340,945 |
| 2016-11-15 | $22.65 | $22.65 | $22.00 | $22.55 | $18.09 | 388,671 |
| 2016-11-14 | $22.80 | $23.10 | $22.45 | $22.80 | $18.30 | 380,438 |
| 2016-11-11 | $22.00 | $22.60 | $21.75 | $22.45 | $18.01 | 495,545 |
| 2016-11-10 | $21.00 | $22.15 | $21.00 | $22.00 | $17.65 | 436,799 |
| 2016-11-09 | $19.15 | $20.80 | $19.00 | $20.70 | $16.61 | 473,285 |
| 2016-11-08 | $19.30 | $19.60 | $18.90 | $19.55 | $15.69 | 623,491 |
| 2016-11-07 | $19.95 | $20.10 | $19.35 | $19.40 | $15.57 | 438,354 |
| 2016-11-04 | $19.85 | $20.60 | $19.60 | $19.70 | $15.81 | 507,559 |
| 2016-11-03 | $22.10 | $22.10 | $19.60 | $19.85 | $15.93 | 586,313 |
| 2016-11-02 | $21.00 | $21.10 | $20.26 | $20.75 | $16.65 | 416,193 |
| 2016-11-01 | $21.25 | $21.35 | $20.40 | $20.90 | $16.77 | 356,650 |
| 2016-10-31 | $20.95 | $21.35 | $20.70 | $21.30 | $17.09 | 241,943 |
| 2016-10-28 | $21.05 | $21.20 | $20.55 | $20.90 | $16.77 | 277,180 |
| 2016-10-27 | $21.90 | $21.90 | $20.95 | $21.00 | $16.85 | 175,341 |
| 2016-10-26 | $22.10 | $22.25 | $21.60 | $21.85 | $17.53 | 232,852 |
| 2016-10-25 | $22.20 | $22.25 | $21.75 | $22.15 | $17.77 | 242,526 |
| 2016-10-24 | $21.90 | $22.50 | $21.85 | $22.10 | $17.73 | 224,959 |
| 2016-10-21 | $21.80 | $22.05 | $21.60 | $21.80 | $17.49 | 405,134 |
| 2016-10-20 | $22.80 | $22.80 | $21.95 | $22.00 | $17.65 | 240,734 |
| 2016-10-19 | $22.95 | $23.20 | $22.60 | $22.85 | $18.34 | 224,355 |
| 2016-10-18 | $23.60 | $23.85 | $22.85 | $23.00 | $18.46 | 534,962 |
| 2016-10-17 | $22.75 | $23.60 | $22.75 | $23.50 | $18.86 | 672,191 |
| 2016-10-14 | $22.30 | $22.85 | $22.15 | $22.80 | $18.30 | 271,108 |
| 2016-10-13 | $22.00 | $22.65 | $21.80 | $22.10 | $17.73 | 243,130 |
| 2016-10-12 | $22.20 | $22.45 | $21.90 | $22.10 | $17.73 | 299,086 |
| 2016-10-11 | $21.80 | $22.35 | $21.80 | $22.10 | $17.73 | 400,226 |
| 2016-10-10 | $21.95 | $22.90 | $21.15 | $22.05 | $17.69 | 613,161 |
| 2016-10-07 | $22.10 | $23.50 | $21.49 | $22.34 | $17.93 | 2,969,181 |
| 2016-10-06 | $21.74 | $21.86 | $18.07 | $19.51 | $15.66 | 3,992,837 |
| 2016-10-05 | $22.79 | $23.33 | $22.19 | $22.23 | $17.84 | 591,028 |
| 2016-10-04 | $23.71 | $23.85 | $22.27 | $22.81 | $18.30 | 686,926 |
| 2016-10-03 | $25.17 | $25.17 | $23.72 | $24.00 | $19.26 | 449,312 |
| 2016-09-30 | $25.08 | $25.38 | $24.94 | $25.20 | $20.22 | 193,704 |
| 2016-09-29 | $25.27 | $25.39 | $24.96 | $25.03 | $20.08 | 205,117 |
| 2016-09-28 | $24.41 | $25.35 | $24.25 | $25.25 | $20.26 | 365,807 |
| 2016-09-27 | $24.37 | $24.65 | $24.21 | $24.45 | $19.62 | 213,418 |
| 2016-09-26 | $24.90 | $25.00 | $24.41 | $24.43 | $19.60 | 163,812 |
| 2016-09-23 | $25.29 | $25.60 | $25.01 | $25.03 | $20.08 | 195,822 |
| 2016-09-22 | $24.95 | $25.55 | $24.95 | $25.37 | $20.36 | 259,243 |
| 2016-09-21 | $24.47 | $24.86 | $24.31 | $24.80 | $19.90 | 264,686 |
| 2016-09-20 | $24.39 | $24.65 | $24.23 | $24.24 | $19.45 | 242,354 |
| 2016-09-19 | $24.08 | $24.51 | $23.98 | $24.34 | $19.53 | 166,360 |
| 2016-09-16 | $24.06 | $24.17 | $23.80 | $24.03 | $19.28 | 232,739 |
| 2016-09-15 | $23.94 | $24.30 | $23.77 | $24.28 | $19.48 | 221,151 |
| 2016-09-14 | $24.13 | $24.23 | $23.89 | $24.02 | $19.27 | 252,144 |
| 2016-09-13 | $24.80 | $24.86 | $24.09 | $24.18 | $19.40 | 253,782 |
| 2016-09-12 | $24.31 | $25.02 | $24.26 | $25.01 | $20.07 | 268,497 |
| 2016-09-09 | $25.14 | $25.33 | $24.31 | $24.54 | $19.69 | 337,806 |
| 2016-09-08 | $25.56 | $25.64 | $25.07 | $25.31 | $20.31 | 205,320 |
| 2016-09-07 | $24.76 | $25.71 | $24.49 | $25.71 | $20.52 | 394,955 |
| 2016-09-06 | $24.73 | $24.81 | $24.38 | $24.73 | $19.73 | 251,752 |
| 2016-09-02 | $24.24 | $24.62 | $24.08 | $24.57 | $19.61 | 306,496 |
| 2016-09-01 | $24.88 | $24.98 | $23.86 | $24.21 | $19.32 | 464,126 |
| 2016-08-31 | $24.62 | $24.98 | $24.50 | $24.78 | $19.77 | 259,193 |
| 2016-08-30 | $24.15 | $24.62 | $24.15 | $24.59 | $19.62 | 232,671 |
| 2016-08-29 | $23.86 | $24.40 | $23.83 | $24.15 | $19.27 | 254,414 |
| 2016-08-26 | $23.43 | $23.98 | $23.42 | $23.90 | $19.07 | 278,545 |
| 2016-08-25 | $22.98 | $23.58 | $22.98 | $23.43 | $18.70 | 224,732 |
| 2016-08-24 | $22.85 | $23.13 | $22.77 | $22.98 | $18.34 | 239,977 |
| 2016-08-23 | $22.89 | $22.92 | $22.78 | $22.79 | $18.19 | 239,739 |
| 2016-08-22 | $22.51 | $22.77 | $22.28 | $22.77 | $18.17 | 209,668 |
| 2016-08-19 | $22.32 | $22.62 | $22.30 | $22.53 | $17.98 | 193,382 |
| 2016-08-18 | $22.26 | $22.53 | $22.19 | $22.53 | $17.98 | 228,117 |
| 2016-08-17 | $21.99 | $22.39 | $21.95 | $22.17 | $17.69 | 237,163 |
| 2016-08-16 | $21.94 | $22.14 | $21.76 | $22.04 | $17.59 | 223,217 |
| 2016-08-15 | $22.05 | $22.05 | $21.84 | $21.97 | $17.53 | 197,132 |
| 2016-08-12 | $21.98 | $22.10 | $21.81 | $21.92 | $17.49 | 168,460 |
| 2016-08-11 | $21.96 | $22.14 | $21.93 | $22.06 | $17.60 | 209,946 |
| 2016-08-10 | $21.93 | $22.06 | $21.80 | $21.96 | $17.52 | 184,569 |
| 2016-08-09 | $21.61 | $22.06 | $21.50 | $21.94 | $17.51 | 294,183 |
| 2016-08-08 | $21.64 | $21.66 | $21.15 | $21.59 | $17.23 | 385,486 |
| 2016-08-05 | $21.29 | $21.57 | $21.12 | $21.56 | $17.20 | 344,551 |
| 2016-08-04 | $21.00 | $21.38 | $21.00 | $21.21 | $16.93 | 244,460 |
| 2016-08-03 | $21.36 | $21.48 | $20.95 | $21.00 | $16.76 | 241,749 |
| 2016-08-02 | $21.37 | $21.50 | $21.11 | $21.30 | $17.00 | 231,819 |
| 2016-08-01 | $21.75 | $22.00 | $21.40 | $21.49 | $17.15 | 209,134 |
| 2016-07-29 | $21.77 | $22.38 | $21.48 | $21.74 | $17.35 | 541,658 |
| 2016-07-28 | $20.52 | $20.94 | $20.50 | $20.87 | $16.65 | 225,791 |
| 2016-07-27 | $20.53 | $20.72 | $20.43 | $20.62 | $16.45 | 282,521 |
| 2016-07-26 | $20.61 | $20.91 | $20.44 | $20.53 | $16.38 | 169,943 |
| 2016-07-25 | $21.17 | $21.24 | $20.61 | $20.61 | $16.45 | 329,807 |
| 2016-07-22 | $20.79 | $21.23 | $20.60 | $21.20 | $16.92 | 252,136 |
| 2016-07-21 | $20.76 | $21.03 | $20.71 | $20.80 | $16.60 | 312,960 |
| 2016-07-20 | $20.73 | $21.14 | $20.66 | $20.88 | $16.66 | 206,033 |
| 2016-07-19 | $20.63 | $20.80 | $20.41 | $20.64 | $16.47 | 254,674 |
| 2016-07-18 | $20.27 | $20.78 | $20.21 | $20.74 | $16.55 | 338,029 |
| 2016-07-15 | $20.38 | $20.49 | $20.24 | $20.36 | $16.25 | 322,949 |
| 2016-07-14 | $20.14 | $20.44 | $19.99 | $20.32 | $16.22 | 208,199 |
| 2016-07-13 | $19.75 | $20.08 | $19.60 | $20.03 | $15.98 | 341,998 |
| 2016-07-12 | $19.15 | $19.77 | $19.06 | $19.61 | $15.65 | 463,331 |
| 2016-07-11 | $18.75 | $19.20 | $18.72 | $18.95 | $15.12 | 304,854 |
| 2016-07-08 | $18.42 | $18.90 | $18.41 | $18.69 | $14.91 | 288,480 |
| 2016-07-07 | $18.44 | $18.49 | $18.07 | $18.32 | $14.62 | 248,697 |
| 2016-07-06 | $18.20 | $18.55 | $17.93 | $18.39 | $14.68 | 301,200 |
| 2016-07-05 | $18.70 | $18.77 | $18.14 | $18.26 | $14.57 | 287,569 |
| 2016-07-01 | $18.56 | $18.82 | $18.47 | $18.75 | $14.96 | 302,335 |
| 2016-06-30 | $18.01 | $18.59 | $17.97 | $18.58 | $14.83 | 354,968 |
| 2016-06-29 | $17.78 | $18.15 | $17.67 | $18.02 | $14.38 | 415,461 |
| 2016-06-28 | $17.50 | $17.69 | $17.36 | $17.57 | $14.02 | 420,151 |
| 2016-06-27 | $17.92 | $18.03 | $17.31 | $17.32 | $13.82 | 387,769 |
| 2016-06-24 | $18.02 | $18.61 | $18.00 | $18.15 | $14.48 | 639,627 |
| 2016-06-23 | $18.44 | $18.79 | $18.40 | $18.79 | $14.99 | 177,852 |
| 2016-06-22 | $18.23 | $18.34 | $18.00 | $18.19 | $14.52 | 236,954 |
| 2016-06-21 | $18.49 | $18.49 | $18.11 | $18.18 | $14.51 | 178,070 |
| 2016-06-20 | $18.65 | $18.75 | $18.39 | $18.40 | $14.68 | 251,366 |
| 2016-06-17 | $18.71 | $18.87 | $18.28 | $18.37 | $14.66 | 337,934 |
| 2016-06-16 | $18.61 | $18.70 | $18.31 | $18.66 | $14.89 | 308,291 |
| 2016-06-15 | $19.33 | $19.41 | $18.72 | $18.73 | $14.95 | 192,502 |
| 2016-06-14 | $18.96 | $19.78 | $18.96 | $19.33 | $15.43 | 425,769 |
| 2016-06-13 | $18.82 | $18.97 | $18.47 | $18.48 | $14.75 | 255,383 |
| 2016-06-10 | $19.03 | $19.31 | $18.93 | $19.08 | $15.11 | 223,339 |
| 2016-06-09 | $19.33 | $19.46 | $19.07 | $19.23 | $15.23 | 225,959 |
| 2016-06-08 | $19.26 | $19.59 | $18.94 | $19.49 | $15.44 | 271,124 |
| 2016-06-07 | $19.37 | $19.52 | $19.16 | $19.32 | $15.30 | 316,017 |
| 2016-06-06 | $19.31 | $19.60 | $19.30 | $19.38 | $15.35 | 178,669 |
| 2016-06-03 | $19.37 | $19.42 | $19.13 | $19.32 | $15.30 | 161,568 |
| 2016-06-02 | $19.68 | $19.68 | $19.33 | $19.48 | $15.43 | 188,261 |
| 2016-06-01 | $19.42 | $19.77 | $19.20 | $19.77 | $15.66 | 245,372 |
| 2016-05-31 | $19.40 | $19.57 | $19.29 | $19.44 | $15.40 | 230,096 |
| 2016-05-27 | $19.46 | $19.73 | $19.24 | $19.39 | $15.36 | 317,026 |
| 2016-05-26 | $19.29 | $19.74 | $19.21 | $19.49 | $15.44 | 260,907 |
| 2016-05-25 | $19.50 | $19.56 | $19.09 | $19.09 | $15.12 | 243,276 |
| 2016-05-24 | $19.01 | $19.49 | $18.82 | $19.39 | $15.36 | 328,070 |
| 2016-05-23 | $19.25 | $19.32 | $18.66 | $18.78 | $14.87 | 290,793 |
| 2016-05-20 | $18.99 | $19.23 | $18.84 | $19.22 | $15.22 | 294,357 |
| 2016-05-19 | $19.12 | $19.20 | $18.76 | $18.97 | $15.02 | 230,104 |
| 2016-05-18 | $18.62 | $19.25 | $18.54 | $19.10 | $15.13 | 394,081 |
| 2016-05-17 | $19.17 | $19.21 | $18.63 | $18.78 | $14.87 | 484,793 |
| 2016-05-16 | $18.61 | $19.35 | $18.50 | $19.13 | $15.15 | 395,368 |
| 2016-05-13 | $18.21 | $18.87 | $18.14 | $18.51 | $14.66 | 316,249 |
| 2016-05-12 | $18.10 | $18.30 | $18.02 | $18.22 | $14.43 | 275,490 |
| 2016-05-11 | $18.27 | $18.36 | $17.87 | $17.97 | $14.23 | 228,332 |
| 2016-05-10 | $18.15 | $18.40 | $18.03 | $18.23 | $14.44 | 257,400 |
| 2016-05-09 | $17.81 | $18.13 | $17.58 | $18.08 | $14.32 | 234,913 |
| 2016-05-06 | $17.26 | $17.83 | $17.23 | $17.82 | $14.11 | 327,093 |
| 2016-05-05 | $17.30 | $17.51 | $17.05 | $17.34 | $13.73 | 818,014 |
| 2016-05-04 | $17.20 | $17.36 | $16.83 | $17.07 | $13.52 | 294,872 |
| 2016-05-03 | $17.73 | $18.04 | $16.91 | $17.37 | $13.76 | 511,797 |
| 2016-05-02 | $17.71 | $17.88 | $17.44 | $17.59 | $13.93 | 402,675 |
| 2016-04-29 | $17.16 | $17.81 | $17.10 | $17.61 | $13.95 | 390,905 |
| 2016-04-28 | $16.98 | $17.48 | $16.87 | $17.16 | $13.59 | 285,540 |
| 2016-04-27 | $17.07 | $17.22 | $16.80 | $17.09 | $13.54 | 271,880 |
| 2016-04-26 | $16.94 | $17.21 | $16.72 | $17.13 | $13.57 | 245,361 |
| 2016-04-25 | $16.92 | $17.09 | $16.75 | $16.93 | $13.41 | 184,845 |
| 2016-04-22 | $16.57 | $17.14 | $16.52 | $17.03 | $13.49 | 335,531 |
| 2016-04-21 | $17.27 | $17.44 | $16.57 | $16.62 | $13.16 | 337,262 |
| 2016-04-20 | $16.70 | $17.48 | $16.60 | $17.34 | $13.73 | 395,181 |
| 2016-04-19 | $16.85 | $16.92 | $16.64 | $16.67 | $13.20 | 287,666 |
| 2016-04-18 | $16.72 | $17.09 | $16.61 | $16.86 | $13.35 | 321,647 |
| 2016-04-15 | $16.91 | $16.97 | $16.79 | $16.86 | $13.35 | 147,792 |
| 2016-04-14 | $17.27 | $17.30 | $16.89 | $16.96 | $13.43 | 213,311 |
| 2016-04-13 | $16.52 | $17.25 | $16.52 | $17.25 | $13.66 | 343,715 |
| 2016-04-12 | $16.53 | $16.63 | $16.32 | $16.41 | $13.00 | 269,363 |
| 2016-04-11 | $16.72 | $17.22 | $16.46 | $16.50 | $13.07 | 403,451 |
| 2016-04-08 | $16.67 | $16.93 | $16.45 | $16.66 | $13.19 | 275,732 |
| 2016-04-07 | $16.55 | $16.65 | $16.40 | $16.53 | $13.09 | 389,738 |
| 2016-04-06 | $16.85 | $17.00 | $16.63 | $16.67 | $13.20 | 274,932 |
| 2016-04-05 | $17.02 | $17.16 | $16.82 | $16.85 | $13.35 | 377,299 |
| 2016-04-04 | $17.64 | $17.72 | $17.16 | $17.20 | $13.62 | 396,255 |
| 2016-04-01 | $17.64 | $17.94 | $17.39 | $17.64 | $13.97 | 385,117 |
| 2016-03-31 | $17.94 | $18.24 | $17.69 | $17.80 | $14.10 | 398,571 |
| 2016-03-30 | $18.00 | $18.18 | $17.75 | $17.95 | $14.22 | 337,216 |
| 2016-03-29 | $17.66 | $18.02 | $17.27 | $17.84 | $14.13 | 377,749 |
| 2016-03-28 | $17.35 | $17.68 | $17.35 | $17.66 | $13.99 | 358,625 |
| 2016-03-24 | $18.01 | $18.07 | $16.95 | $17.32 | $13.72 | 636,648 |
| 2016-03-23 | $18.27 | $18.32 | $18.01 | $18.17 | $14.39 | 280,465 |
| 2016-03-22 | $18.68 | $18.71 | $18.18 | $18.25 | $14.45 | 326,992 |
| 2016-03-21 | $18.78 | $19.21 | $18.62 | $18.82 | $14.91 | 202,564 |
| 2016-03-18 | $19.53 | $19.70 | $18.81 | $18.95 | $15.01 | 419,947 |
| 2016-03-17 | $18.95 | $19.50 | $18.65 | $19.41 | $15.37 | 281,648 |
| 2016-03-16 | $18.46 | $19.15 | $18.41 | $19.13 | $15.15 | 348,888 |
| 2016-03-15 | $18.10 | $18.61 | $18.07 | $18.58 | $14.72 | 229,241 |
| 2016-03-14 | $18.55 | $18.59 | $18.13 | $18.30 | $14.49 | 292,352 |
| 2016-03-11 | $18.27 | $18.81 | $18.07 | $18.65 | $14.77 | 270,794 |
| 2016-03-10 | $18.85 | $18.93 | $18.01 | $18.12 | $14.35 | 343,741 |
| 2016-03-09 | $18.47 | $18.93 | $18.35 | $18.85 | $14.93 | 331,467 |
| 2016-03-08 | $18.48 | $19.03 | $18.34 | $18.45 | $14.61 | 584,841 |
| 2016-03-07 | $18.52 | $18.76 | $18.40 | $18.71 | $14.82 | 640,648 |
| 2016-03-04 | $19.14 | $19.27 | $18.52 | $18.59 | $14.72 | 607,999 |
| 2016-03-03 | $19.86 | $20.11 | $19.03 | $19.14 | $15.16 | 628,497 |
| 2016-03-02 | $19.70 | $19.94 | $19.64 | $19.91 | $15.77 | 399,228 |
| 2016-03-01 | $19.63 | $19.75 | $19.10 | $19.68 | $15.59 | 632,507 |
| 2016-02-29 | $19.68 | $19.85 | $19.29 | $19.52 | $15.46 | 593,694 |
| 2016-02-26 | $19.42 | $19.86 | $19.23 | $19.86 | $15.73 | 693,640 |
| 2016-02-25 | $19.81 | $20.42 | $18.00 | $19.36 | $15.33 | 1,217,354 |
| 2016-02-24 | $18.11 | $18.95 | $17.89 | $18.82 | $14.91 | 554,663 |
| 2016-02-23 | $18.75 | $18.79 | $18.01 | $18.29 | $14.49 | 485,101 |
| 2016-02-22 | $18.34 | $18.96 | $18.32 | $18.80 | $14.89 | 375,702 |
| 2016-02-19 | $18.76 | $18.86 | $18.05 | $18.17 | $14.39 | 490,707 |
| 2016-02-18 | $17.75 | $18.95 | $17.70 | $18.81 | $14.90 | 395,396 |
| 2016-02-17 | $17.75 | $18.44 | $17.57 | $17.76 | $14.07 | 375,121 |
| 2016-02-16 | $16.78 | $17.62 | $16.63 | $17.57 | $13.92 | 312,495 |
| 2016-02-12 | $16.99 | $17.19 | $16.54 | $16.71 | $13.13 | 400,545 |
| 2016-02-11 | $16.84 | $16.99 | $16.33 | $16.44 | $12.92 | 399,846 |
| 2016-02-10 | $16.64 | $17.72 | $16.53 | $17.18 | $13.50 | 794,314 |
| 2016-02-09 | $16.96 | $17.09 | $16.11 | $16.53 | $12.99 | 722,400 |
| 2016-02-08 | $16.42 | $17.45 | $15.86 | $17.30 | $13.59 | 422,892 |
| 2016-02-05 | $17.66 | $17.82 | $16.47 | $16.52 | $12.98 | 630,660 |
| 2016-02-04 | $17.96 | $18.41 | $17.35 | $17.76 | $13.95 | 475,858 |
| 2016-02-03 | $18.30 | $18.34 | $17.53 | $18.10 | $14.22 | 391,334 |
| 2016-02-02 | $18.12 | $18.62 | $17.88 | $18.22 | $14.32 | 330,958 |
| 2016-02-01 | $18.64 | $18.85 | $18.18 | $18.39 | $14.45 | 523,686 |
| 2016-01-29 | $17.79 | $18.75 | $17.60 | $18.74 | $14.72 | 607,618 |
| 2016-01-28 | $17.99 | $18.35 | $17.61 | $17.67 | $13.88 | 433,409 |
| 2016-01-27 | $18.07 | $18.53 | $17.50 | $17.77 | $13.96 | 431,297 |
| 2016-01-26 | $18.03 | $18.48 | $17.89 | $18.28 | $14.36 | 304,179 |
| 2016-01-25 | $18.29 | $18.39 | $17.74 | $17.81 | $13.99 | 279,236 |
| 2016-01-22 | $18.01 | $18.88 | $18.00 | $18.38 | $14.44 | 422,933 |
| 2016-01-21 | $17.74 | $18.16 | $17.34 | $17.63 | $13.85 | 365,984 |
| 2016-01-20 | $17.73 | $18.08 | $16.20 | $17.64 | $13.86 | 908,208 |
| 2016-01-19 | $18.95 | $18.95 | $17.76 | $18.05 | $14.18 | 559,732 |
| 2016-01-15 | $17.95 | $19.00 | $17.92 | $18.79 | $14.76 | 509,153 |
| 2016-01-14 | $18.50 | $18.92 | $17.78 | $18.57 | $14.59 | 438,128 |
| 2016-01-13 | $19.80 | $19.88 | $18.06 | $18.41 | $14.47 | 610,264 |
| 2016-01-12 | $20.07 | $20.18 | $18.92 | $19.66 | $15.45 | 638,901 |
| 2016-01-11 | $20.10 | $20.43 | $19.60 | $19.87 | $15.61 | 303,971 |
| 2016-01-08 | $20.00 | $20.69 | $19.80 | $20.01 | $15.72 | 661,852 |
| 2016-01-07 | $20.68 | $20.97 | $19.65 | $19.65 | $15.44 | 916,665 |
| 2016-01-06 | $21.34 | $21.71 | $21.12 | $21.40 | $16.81 | 689,601 |
| 2016-01-05 | $22.51 | $22.51 | $21.38 | $21.68 | $17.03 | 642,425 |
| 2016-01-04 | $22.84 | $22.84 | $21.71 | $22.49 | $17.67 | 864,372 |
| 2015-12-31 | $23.99 | $23.99 | $23.00 | $23.18 | $18.21 | 541,715 |
| 2015-12-30 | $24.12 | $24.42 | $23.95 | $24.11 | $18.94 | 572,518 |
| 2015-12-29 | $23.60 | $24.42 | $23.51 | $24.23 | $19.04 | 461,938 |
| 2015-12-28 | $24.00 | $24.00 | $23.14 | $23.64 | $18.57 | 433,865 |
| 2015-12-24 | $23.69 | $24.37 | $23.50 | $24.04 | $18.89 | 372,503 |
| 2015-12-23 | $22.49 | $23.35 | $22.43 | $23.30 | $18.31 | 708,165 |
| 2015-12-22 | $21.52 | $22.43 | $21.36 | $22.39 | $17.59 | 606,854 |
| 2015-12-21 | $20.88 | $21.52 | $20.60 | $21.52 | $16.91 | 907,059 |
| 2015-12-18 | $20.63 | $21.44 | $20.50 | $20.80 | $16.34 | 1,060,923 |
| 2015-12-17 | $20.98 | $21.32 | $20.51 | $20.69 | $16.26 | 509,206 |
| 2015-12-16 | $21.00 | $21.51 | $20.53 | $21.03 | $16.52 | 617,862 |
| 2015-12-15 | $22.00 | $22.11 | $20.73 | $20.86 | $16.39 | 671,574 |
| 2015-12-14 | $21.96 | $22.35 | $21.46 | $21.86 | $17.18 | 778,297 |
| 2015-12-11 | $22.59 | $23.21 | $21.87 | $22.08 | $17.35 | 839,147 |
| 2015-12-10 | $22.80 | $23.19 | $22.51 | $23.19 | $18.22 | 827,281 |
| 2015-12-09 | $22.53 | $23.40 | $22.22 | $22.75 | $17.88 | 1,128,281 |
| 2015-12-08 | $21.35 | $23.20 | $21.20 | $23.13 | $18.17 | 1,202,759 |
| 2015-12-07 | $21.95 | $22.34 | $21.42 | $21.62 | $16.99 | 1,092,783 |
| 2015-12-04 | $20.66 | $21.84 | $20.60 | $21.83 | $17.15 | 745,063 |
| 2015-12-03 | $20.89 | $21.08 | $20.41 | $20.65 | $16.23 | 860,327 |
| 2015-12-02 | $20.30 | $21.26 | $20.25 | $20.84 | $16.37 | 947,376 |
| 2015-12-01 | $19.75 | $20.60 | $19.65 | $20.47 | $16.08 | 766,582 |
| 2015-11-30 | $20.75 | $20.75 | $19.50 | $19.75 | $15.52 | 1,430,581 |
| 2015-11-27 | $20.90 | $21.03 | $20.10 | $20.23 | $15.90 | 627,950 |
| 2015-11-25 | $20.39 | $21.02 | $19.82 | $20.88 | $16.19 | 1,164,723 |
| 2015-11-24 | $21.23 | $21.44 | $20.01 | $20.16 | $15.63 | 2,364,370 |
| 2015-11-23 | $19.06 | $21.50 | $18.95 | $21.47 | $16.65 | 4,628,618 |
| 2015-11-20 | $20.20 | $20.81 | $16.50 | $18.47 | $14.32 | 8,870,487 |
| 2015-11-19 | $23.50 | $23.84 | $18.84 | $19.56 | $15.17 | 5,967,740 |
| 2015-11-18 | $22.75 | $24.50 | $22.09 | $23.49 | $18.21 | 5,939,363 |
| 2015-11-17 | $30.06 | $31.14 | $19.67 | $20.69 | $16.04 | 9,220,141 |
| 2015-11-16 | $30.33 | $30.39 | $28.33 | $29.87 | $23.16 | 927,484 |
| 2015-11-13 | $30.50 | $30.97 | $29.67 | $30.48 | $23.63 | 498,066 |
| 2015-11-12 | $31.55 | $31.66 | $30.50 | $30.59 | $23.72 | 399,755 |
| 2015-11-11 | $32.04 | $32.28 | $31.25 | $31.64 | $24.53 | 382,775 |
| 2015-11-10 | $31.50 | $32.04 | $31.50 | $31.98 | $24.80 | 497,444 |
| 2015-11-09 | $32.90 | $33.02 | $31.32 | $31.41 | $24.36 | 655,575 |
| 2015-11-06 | $32.34 | $33.59 | $31.36 | $33.06 | $25.63 | 690,708 |
| 2015-11-05 | $31.27 | $32.34 | $31.24 | $32.22 | $24.98 | 374,544 |
| 2015-11-04 | $32.41 | $32.61 | $31.22 | $31.24 | $24.22 | 591,389 |
| 2015-11-03 | $32.43 | $32.65 | $31.70 | $32.35 | $25.08 | 532,563 |
| 2015-11-02 | $31.69 | $32.69 | $30.50 | $32.41 | $25.13 | 1,317,487 |
| 2015-10-30 | $36.17 | $37.49 | $31.44 | $31.55 | $24.46 | 1,817,445 |
| 2015-10-29 | $35.81 | $36.10 | $35.11 | $35.31 | $27.38 | 606,893 |
| 2015-10-28 | $34.20 | $35.93 | $33.62 | $35.84 | $27.79 | 841,502 |
| 2015-10-27 | $34.87 | $34.99 | $33.14 | $34.08 | $26.43 | 937,031 |
| 2015-10-26 | $36.28 | $36.32 | $34.90 | $35.07 | $27.19 | 591,130 |
| 2015-10-23 | $36.25 | $36.56 | $36.04 | $36.32 | $28.16 | 457,351 |
| 2015-10-22 | $35.04 | $36.33 | $35.02 | $35.77 | $27.74 | 556,348 |
| 2015-10-21 | $35.89 | $36.29 | $34.64 | $34.71 | $26.91 | 527,932 |
| 2015-10-20 | $35.01 | $35.70 | $34.89 | $35.56 | $27.57 | 361,698 |
| 2015-10-19 | $34.70 | $35.07 | $34.43 | $35.02 | $27.15 | 404,644 |
| 2015-10-16 | $34.50 | $35.10 | $34.43 | $34.75 | $26.94 | 389,248 |
| 2015-10-15 | $33.73 | $34.34 | $32.70 | $34.30 | $26.60 | 621,694 |
| 2015-10-14 | $34.00 | $34.37 | $33.41 | $33.74 | $26.16 | 403,200 |
| 2015-10-13 | $34.58 | $35.31 | $33.69 | $33.95 | $26.32 | 587,796 |
| 2015-10-12 | $33.50 | $35.76 | $33.29 | $34.58 | $26.81 | 1,087,206 |
| 2015-10-09 | $33.02 | $34.00 | $32.57 | $33.25 | $25.78 | 565,612 |
| 2015-10-08 | $32.86 | $33.30 | $32.50 | $32.80 | $25.43 | 493,505 |
| 2015-10-07 | $31.46 | $33.30 | $31.31 | $33.07 | $25.64 | 708,889 |
| 2015-10-06 | $31.89 | $31.97 | $30.90 | $31.24 | $24.22 | 716,474 |
| 2015-10-05 | $30.10 | $32.40 | $30.01 | $31.75 | $24.62 | 1,399,531 |
| 2015-10-02 | $29.05 | $29.54 | $28.38 | $29.52 | $22.89 | 420,424 |
| 2015-10-01 | $29.58 | $29.67 | $28.32 | $29.23 | $22.66 | 528,519 |
| 2015-09-30 | $27.89 | $29.99 | $27.79 | $29.54 | $22.91 | 975,250 |
| 2015-09-29 | $27.34 | $27.62 | $26.69 | $27.57 | $21.38 | 415,649 |
| 2015-09-28 | $27.77 | $27.98 | $27.17 | $27.33 | $21.19 | 289,488 |
| 2015-09-25 | $28.14 | $28.45 | $27.71 | $27.94 | $21.66 | 286,359 |
| 2015-09-24 | $27.28 | $27.92 | $27.14 | $27.90 | $21.63 | 252,098 |
| 2015-09-23 | $27.32 | $27.66 | $27.26 | $27.51 | $21.33 | 198,890 |
| 2015-09-22 | $27.50 | $27.81 | $27.25 | $27.34 | $21.20 | 258,322 |
| 2015-09-21 | $28.28 | $28.50 | $27.56 | $27.90 | $21.63 | 420,943 |
| 2015-09-18 | $28.00 | $28.75 | $27.72 | $28.29 | $21.84 | 899,003 |
| 2015-09-17 | $28.26 | $28.96 | $27.81 | $28.49 | $22.00 | 386,747 |
| 2015-09-16 | $27.60 | $28.43 | $27.51 | $28.37 | $21.90 | 398,692 |
| 2015-09-15 | $27.34 | $27.82 | $27.28 | $27.64 | $21.34 | 317,297 |
| 2015-09-14 | $27.23 | $27.72 | $27.02 | $27.27 | $21.05 | 267,221 |
| 2015-09-11 | $26.51 | $27.37 | $26.42 | $27.16 | $20.97 | 350,478 |
| 2015-09-10 | $26.66 | $26.86 | $26.01 | $26.70 | $20.61 | 265,410 |
| 2015-09-09 | $26.20 | $26.96 | $26.16 | $26.70 | $20.61 | 576,491 |
| 2015-09-08 | $25.08 | $26.04 | $24.98 | $25.96 | $20.04 | 426,511 |
Universal Insurance Holdings Inc (UVE) News Headlines
Recent Universal Insurance Holdings Inc (UVE) News
Similar Companies to Universal Insurance Holdings Inc (UVE) in the Insurance-Property & Casualty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
| Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
| Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
| Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
| Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
| Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
| CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
| Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
| Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
| Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |