Vivendi SE (VIVHY) Exchange: PINK
Data as of April 19, 2024
$10.50 ($-0.21) -1.96%
Vivendi SE - Daily Information
Click for more stock information on Vivendi SE.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $10.54 |
| Previous Close | $10.50 |
| High | $10.57 |
| Low | $10.46 |
| Adjusted Open | $10.54 |
| Previous Adjusted Close | $10.50 |
| Adjusted High | $10.57 |
| Adjusted Low | $10.46 |
Invest in Vivendi SE (VIVHY)
Key People Vivendi SE
| Employee | Position |
|---|---|
| Yannick Bolloré | Chairman-Supervisory Board |
| Arnaud Roy de Puyfontaine | Chairman-Management Board & CEO |
| Stéphane Roussel | Chief Operating Officer & Member-Management Board |
| Hervé Philippe | Chief Financial Officer & Member-Management Board |
| Félicité Herzog | Senior Vice President-Strategy & Innovation |
| Bruno Thibaudeau | Senior VP-Business Development & Strategy |
| Caroline Le Masne de Chermont | Senior VP-Legal Affairs, CSR & Compliance |
| Gilles Alix | Member-Management Board |
| Cédric de Bailliencourt dit Courcol | Member-Management Board |
| Athina Vasilogiannaki | Member-Supervisory Board |
| Philippe Bénacin | Vice Chairman-Supervisory Board |
| Dominique Delport | Member-Supervisory Board |
| Paulo Cardoso | Member-Supervisory Board |
| Véronique Driot-Argentin | Member-Supervisory Board |
| Sandrine Le Bihan | Member-Supervisory Board |
| Cyrille Bolloré | Member-Supervisory Board |
| Marc Reichert | Director-Group Financing & Treasury |
| Maria Garrido | Senior Vice President-Brand Marketing |
| Vincent Vallejo | Senior Vice President-Audit & Special Projects |
| Bernard Bacci | Group Head-Taxes |
| Xavier Le Roy | EVP-Investor Relations & Corporate Development |
| Mathieu Peycere | Executive Vice President-Group Human Resources |
| Frédéric Raymond Crépin | Member-Management Board & General Counsel |
| Francois Bisiaux | Vice President-Securities & Corporate Law |
| Laurent T. Dassault | Member-Supervisory Board |
| Aliza Cohen-Jabès | Member-Supervisory Board |
| Katie Jacobs Stanton | Member-Supervisory Board |
| Cathia Lawson-Hall | Member-Supervisory Board |
| Michèle Reiser | Member-Supervisory Board |
Historical Stock Data for Vivendi SE (VIVHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $10.54 | $10.57 | $10.46 | $10.50 | $10.50 | 12,849 |
| 2024-04-11 | $10.61 | $10.72 | $10.58 | $10.71 | $10.71 | 23,054 |
| 2024-04-10 | $10.54 | $10.59 | $10.50 | $10.57 | $10.57 | 7,458 |
| 2024-04-09 | $10.78 | $10.78 | $10.71 | $10.73 | $10.73 | 11,798 |
| 2024-04-08 | $10.80 | $10.81 | $10.77 | $10.78 | $10.78 | 14,481 |
| 2024-04-05 | $10.76 | $10.83 | $10.76 | $10.83 | $10.83 | 18,220 |
| 2024-04-04 | $11.02 | $11.03 | $10.88 | $10.98 | $10.98 | 18,196 |
| 2024-04-03 | $10.90 | $10.98 | $10.87 | $10.98 | $10.98 | 18,196 |
| 2024-04-02 | $10.72 | $10.76 | $10.66 | $10.68 | $10.68 | 18,403 |
| 2024-04-01 | $10.90 | $10.90 | $10.71 | $10.81 | $10.81 | 19,338 |
| 2024-03-28 | $10.82 | $10.90 | $10.80 | $10.84 | $10.84 | 9,886 |
| 2024-03-27 | $10.77 | $10.84 | $10.75 | $10.83 | $10.83 | 80,732 |
| 2024-03-26 | $10.76 | $10.78 | $10.71 | $10.73 | $10.73 | 21,700 |
| 2024-03-25 | $10.71 | $10.76 | $10.70 | $10.73 | $10.73 | 24,537 |
| 2024-03-22 | $10.78 | $10.79 | $10.75 | $10.75 | $10.75 | 13,140 |
| 2024-03-21 | $10.78 | $10.81 | $10.68 | $10.69 | $10.69 | 23,830 |
| 2024-03-20 | $10.72 | $10.90 | $10.72 | $10.88 | $10.88 | 15,578 |
| 2024-03-19 | $10.70 | $10.75 | $10.70 | $10.72 | $10.72 | 24,973 |
| 2024-03-18 | $10.77 | $10.80 | $10.74 | $10.76 | $10.76 | 26,013 |
| 2024-03-15 | $10.78 | $10.86 | $10.78 | $10.82 | $10.82 | 20,966 |
| 2024-03-14 | $10.72 | $10.87 | $10.70 | $10.86 | $10.86 | 8,745 |
| 2024-03-13 | $10.70 | $10.72 | $10.65 | $10.67 | $10.67 | 7,741 |
| 2024-03-12 | $10.82 | $10.87 | $10.81 | $10.85 | $10.85 | 20,962 |
| 2024-03-11 | $10.85 | $10.89 | $10.85 | $10.89 | $10.89 | 21,374 |
| 2024-03-08 | $10.90 | $10.95 | $10.87 | $10.88 | $10.88 | 23,615 |
| 2024-03-07 | $11.11 | $11.37 | $11.11 | $11.37 | $11.37 | 14,082 |
| 2024-03-06 | $11.10 | $11.11 | $11.04 | $11.04 | $11.04 | 11,790 |
| 2024-03-05 | $11.16 | $11.22 | $11.16 | $11.16 | $11.16 | 6,968 |
| 2024-03-04 | $11.20 | $11.22 | $11.13 | $11.18 | $11.18 | 105,306 |
| 2024-03-01 | $11.23 | $11.31 | $11.23 | $11.29 | $11.29 | 58,578 |
| 2024-02-29 | $11.22 | $11.24 | $11.10 | $11.12 | $11.12 | 13,346 |
| 2024-02-28 | $10.94 | $11.02 | $10.94 | $11.01 | $11.01 | 11,729 |
| 2024-02-27 | $10.93 | $10.98 | $10.93 | $10.96 | $10.96 | 13,781 |
| 2024-02-26 | $10.99 | $11.01 | $10.93 | $10.97 | $10.97 | 13,449 |
| 2024-02-23 | $11.03 | $11.04 | $10.98 | $11.03 | $11.03 | 14,214 |
| 2024-02-22 | $11.12 | $11.12 | $11.04 | $11.10 | $11.10 | 10,954 |
| 2024-02-21 | $11.05 | $11.05 | $10.96 | $11.00 | $11.00 | 14,392 |
| 2024-02-20 | $11.02 | $11.02 | $10.99 | $11.02 | $11.02 | 14,265 |
| 2024-02-16 | $11.06 | $11.09 | $11.04 | $11.07 | $11.07 | 18,132 |
| 2024-02-15 | $11.06 | $11.12 | $11.05 | $11.12 | $11.12 | 25,146 |
| 2024-02-14 | $11.05 | $11.10 | $11.03 | $11.09 | $11.09 | 19,170 |
| 2024-02-13 | $10.96 | $11.07 | $10.93 | $10.95 | $10.95 | 12,576 |
| 2024-02-12 | $11.16 | $11.23 | $11.16 | $11.20 | $11.20 | 7,497 |
| 2024-02-09 | $11.02 | $11.17 | $11.02 | $11.13 | $11.13 | 11,935 |
| 2024-02-08 | $10.96 | $10.99 | $10.91 | $10.93 | $10.93 | 11,386 |
| 2024-02-07 | $11.05 | $11.08 | $10.98 | $10.99 | $10.99 | 18,667 |
| 2024-02-06 | $10.97 | $11.04 | $10.97 | $11.04 | $11.04 | 13,836 |
| 2024-02-05 | $10.98 | $11.05 | $10.98 | $11.05 | $11.05 | 41,201 |
| 2024-02-02 | $11.15 | $11.15 | $11.04 | $11.09 | $11.09 | 10,744 |
| 2024-02-01 | $11.16 | $11.20 | $11.13 | $11.20 | $11.20 | 6,442 |
| 2024-01-31 | $11.37 | $11.37 | $11.21 | $11.21 | $11.21 | 41,816 |
| 2024-01-30 | $11.12 | $11.56 | $11.09 | $11.56 | $11.56 | 192,742 |
| 2024-01-29 | $11.11 | $11.14 | $11.06 | $11.12 | $11.12 | 74,555 |
| 2024-01-26 | $11.05 | $11.06 | $11.02 | $11.04 | $11.04 | 30,481 |
| 2024-01-25 | $10.84 | $10.88 | $10.78 | $10.87 | $10.87 | 25,682 |
| 2024-01-24 | $10.89 | $10.91 | $10.77 | $10.77 | $10.77 | 12,642 |
| 2024-01-23 | $10.66 | $10.67 | $10.58 | $10.62 | $10.62 | 42,987 |
| 2024-01-22 | $10.63 | $10.68 | $10.63 | $10.65 | $10.65 | 23,300 |
| 2024-01-19 | $10.65 | $10.69 | $10.58 | $10.68 | $10.68 | 12,939 |
| 2024-01-18 | $10.59 | $10.60 | $10.54 | $10.59 | $10.59 | 10,498 |
| 2024-01-17 | $10.54 | $10.62 | $10.50 | $10.62 | $10.62 | 23,096 |
| 2024-01-16 | $10.68 | $10.77 | $10.63 | $10.66 | $10.66 | 24,387 |
| 2024-01-12 | $10.93 | $10.95 | $10.81 | $10.84 | $10.84 | 9,785 |
| 2024-01-11 | $10.64 | $10.70 | $10.59 | $10.70 | $10.70 | 20,295 |
| 2024-01-10 | $10.75 | $10.79 | $10.71 | $10.79 | $10.79 | 15,117 |
| 2024-01-09 | $10.81 | $10.85 | $10.74 | $10.78 | $10.78 | 17,525 |
| 2024-01-08 | $10.74 | $10.84 | $10.74 | $10.79 | $10.79 | 12,626 |
| 2024-01-05 | $10.57 | $10.68 | $10.57 | $10.64 | $10.64 | 7,803 |
| 2024-01-04 | $10.52 | $10.57 | $10.52 | $10.53 | $10.53 | 12,339 |
| 2024-01-03 | $10.48 | $10.57 | $10.45 | $10.51 | $10.51 | 14,729 |
| 2024-01-02 | $10.60 | $10.62 | $10.53 | $10.53 | $10.53 | 14,066 |
| 2023-12-29 | $10.65 | $10.71 | $10.61 | $10.65 | $10.65 | 12,616 |
| 2023-12-28 | $10.64 | $10.68 | $10.62 | $10.62 | $10.62 | 17,103 |
| 2023-12-27 | $10.61 | $10.70 | $10.60 | $10.68 | $10.68 | 12,540 |
| 2023-12-26 | $10.52 | $10.61 | $10.52 | $10.58 | $10.58 | 21,048 |
| 2023-12-22 | $10.54 | $10.54 | $10.49 | $10.52 | $10.52 | 17,147 |
| 2023-12-21 | $10.47 | $10.50 | $10.41 | $10.50 | $10.50 | 43,719 |
| 2023-12-20 | $10.45 | $10.50 | $10.40 | $10.40 | $10.40 | 28,868 |
| 2023-12-19 | $10.46 | $10.55 | $10.46 | $10.50 | $10.50 | 53,149 |
| 2023-12-18 | $10.41 | $10.48 | $10.38 | $10.39 | $10.39 | 104,945 |
| 2023-12-15 | $10.57 | $10.57 | $10.40 | $10.50 | $10.50 | 62,673 |
| 2023-12-14 | $10.64 | $10.89 | $10.64 | $10.77 | $10.77 | 26,162 |
| 2023-12-13 | $9.66 | $10.75 | $9.56 | $10.45 | $10.45 | 230,600 |
| 2023-12-12 | $9.58 | $9.59 | $9.51 | $9.58 | $9.58 | 12,603 |
| 2023-12-11 | $9.65 | $9.68 | $9.56 | $9.67 | $9.67 | 19,679 |
| 2023-12-08 | $9.53 | $9.59 | $9.48 | $9.52 | $9.52 | 22,770 |
| 2023-12-07 | $9.29 | $9.59 | $9.27 | $9.42 | $9.42 | 312,369 |
| 2023-12-06 | $9.45 | $9.45 | $9.34 | $9.34 | $9.34 | 17,156 |
| 2023-12-05 | $9.37 | $9.44 | $9.37 | $9.37 | $9.37 | 12,380 |
| 2023-12-04 | $9.44 | $9.47 | $9.37 | $9.43 | $9.43 | 24,831 |
| 2023-12-01 | $9.37 | $9.44 | $9.37 | $9.44 | $9.44 | 26,610 |
| 2023-11-30 | $9.46 | $9.47 | $9.39 | $9.42 | $9.42 | 13,229 |
| 2023-11-29 | $9.61 | $9.61 | $9.52 | $9.56 | $9.56 | 15,723 |
| 2023-11-28 | $9.56 | $9.59 | $9.53 | $9.57 | $9.57 | 58,185 |
| 2023-11-27 | $9.55 | $9.60 | $9.52 | $9.60 | $9.60 | 10,008 |
| 2023-11-24 | $9.59 | $9.60 | $9.57 | $9.60 | $9.60 | 4,637 |
| 2023-11-22 | $9.45 | $9.48 | $9.40 | $9.43 | $9.43 | 12,224 |
| 2023-11-21 | $9.44 | $9.45 | $9.40 | $9.41 | $9.41 | 68,160 |
| 2023-11-20 | $9.48 | $9.58 | $9.48 | $9.58 | $9.58 | 27,940 |
| 2023-11-17 | $9.47 | $9.55 | $9.47 | $9.55 | $9.55 | 9,515 |
| 2023-11-16 | $9.47 | $9.49 | $9.38 | $9.39 | $9.39 | 14,434 |
| 2023-11-15 | $9.36 | $9.39 | $9.32 | $9.34 | $9.34 | 24,222 |
| 2023-11-14 | $9.39 | $9.42 | $9.37 | $9.42 | $9.42 | 23,124 |
| 2023-11-13 | $9.12 | $9.13 | $9.09 | $9.12 | $9.12 | 22,372 |
| 2023-11-10 | $9.14 | $9.17 | $9.09 | $9.17 | $9.17 | 10,970 |
| 2023-11-09 | $9.31 | $9.32 | $9.21 | $9.24 | $9.24 | 21,555 |
| 2023-11-08 | $9.22 | $9.25 | $9.21 | $9.25 | $9.25 | 15,891 |
| 2023-11-07 | $9.11 | $9.14 | $9.07 | $9.11 | $9.11 | 15,543 |
| 2023-11-06 | $9.06 | $9.14 | $8.99 | $9.08 | $9.08 | 20,553 |
| 2023-11-03 | $9.15 | $9.24 | $9.15 | $9.24 | $9.24 | 21,282 |
| 2023-11-02 | $9.06 | $9.09 | $9.00 | $9.08 | $9.08 | 22,077 |
| 2023-11-01 | $8.87 | $8.94 | $8.86 | $8.93 | $8.93 | 20,938 |
| 2023-10-31 | $8.92 | $8.96 | $8.86 | $8.92 | $8.92 | 205,750 |
| 2023-10-30 | $8.87 | $8.87 | $8.82 | $8.86 | $8.86 | 67,000 |
| 2023-10-27 | $8.81 | $8.82 | $8.72 | $8.76 | $8.76 | 28,491 |
| 2023-10-26 | $8.92 | $8.92 | $8.82 | $8.88 | $8.88 | 23,296 |
| 2023-10-25 | $8.86 | $8.89 | $8.79 | $8.82 | $8.82 | 39,479 |
| 2023-10-24 | $8.93 | $8.94 | $8.87 | $8.92 | $8.92 | 46,674 |
| 2023-10-23 | $8.82 | $8.94 | $8.79 | $8.91 | $8.91 | 33,428 |
| 2023-10-20 | $8.93 | $9.00 | $8.93 | $8.95 | $8.95 | 55,396 |
| 2023-10-19 | $8.69 | $8.91 | $8.69 | $8.86 | $8.86 | 46,756 |
| 2023-10-18 | $8.91 | $8.91 | $8.78 | $8.83 | $8.83 | 78,292 |
| 2023-10-17 | $8.98 | $8.98 | $8.92 | $8.94 | $8.94 | 60,333 |
| 2023-10-16 | $8.89 | $8.98 | $8.89 | $8.98 | $8.98 | 47,358 |
| 2023-10-13 | $8.98 | $8.99 | $8.84 | $8.87 | $8.87 | 21,195 |
| 2023-10-12 | $9.07 | $9.09 | $9.01 | $9.04 | $9.04 | 24,787 |
| 2023-10-11 | $9.07 | $9.08 | $8.99 | $9.01 | $9.01 | 38,516 |
| 2023-10-10 | $8.95 | $9.00 | $8.92 | $8.93 | $8.93 | 76,027 |
| 2023-10-09 | $8.74 | $8.80 | $8.72 | $8.80 | $8.80 | 32,270 |
| 2023-10-06 | $8.70 | $8.80 | $8.70 | $8.77 | $8.77 | 46,547 |
| 2023-10-05 | $8.82 | $8.83 | $8.71 | $8.77 | $8.77 | 47,083 |
| 2023-10-04 | $8.86 | $8.86 | $8.80 | $8.84 | $8.84 | 52,138 |
| 2023-10-03 | $8.72 | $8.78 | $8.71 | $8.77 | $8.77 | 63,829 |
| 2023-10-02 | $8.82 | $8.82 | $8.68 | $8.69 | $8.69 | 47,519 |
| 2023-09-29 | $8.72 | $8.79 | $8.69 | $8.73 | $8.73 | 29,090 |
| 2023-09-28 | $8.53 | $8.58 | $8.51 | $8.55 | $8.55 | 86,765 |
| 2023-09-27 | $8.51 | $8.51 | $8.40 | $8.43 | $8.43 | 77,396 |
| 2023-09-26 | $8.64 | $8.66 | $8.55 | $8.56 | $8.56 | 80,681 |
| 2023-09-25 | $8.76 | $8.78 | $8.73 | $8.78 | $8.78 | 40,450 |
| 2023-09-22 | $8.91 | $8.97 | $8.91 | $8.94 | $8.94 | 36,565 |
| 2023-09-21 | $8.72 | $8.78 | $8.72 | $8.75 | $8.75 | 36,183 |
| 2023-09-20 | $8.84 | $8.90 | $8.80 | $8.82 | $8.82 | 128,514 |
| 2023-09-19 | $8.76 | $8.79 | $8.73 | $8.79 | $8.79 | 67,769 |
| 2023-09-18 | $8.62 | $8.65 | $8.58 | $8.63 | $8.63 | 34,277 |
| 2023-09-15 | $8.75 | $8.75 | $8.68 | $8.73 | $8.73 | 57,508 |
| 2023-09-14 | $8.68 | $8.79 | $8.68 | $8.78 | $8.78 | 40,770 |
| 2023-09-13 | $8.71 | $8.72 | $8.64 | $8.67 | $8.67 | 32,621 |
| 2023-09-12 | $8.71 | $8.71 | $8.65 | $8.71 | $8.71 | 93,265 |
| 2023-09-11 | $8.74 | $8.83 | $8.74 | $8.81 | $8.81 | 64,600 |
| 2023-09-08 | $8.71 | $8.75 | $8.69 | $8.71 | $8.71 | 30,692 |
| 2023-09-07 | $8.80 | $8.81 | $8.69 | $8.70 | $8.70 | 70,676 |
| 2023-09-06 | $8.89 | $8.92 | $8.86 | $8.90 | $8.90 | 65,423 |
| 2023-09-05 | $9.00 | $9.00 | $8.91 | $8.93 | $8.93 | 75,470 |
| 2023-09-01 | $9.10 | $9.10 | $9.04 | $9.08 | $9.08 | 59,535 |
| 2023-08-31 | $9.07 | $9.07 | $9.03 | $9.05 | $9.05 | 37,420 |
| 2023-08-30 | $9.10 | $9.12 | $9.05 | $9.05 | $9.05 | 27,860 |
| 2023-08-29 | $8.93 | $9.06 | $8.93 | $9.06 | $9.06 | 213,905 |
| 2023-08-28 | $8.81 | $8.87 | $8.80 | $8.87 | $8.87 | 49,254 |
| 2023-08-25 | $8.82 | $8.83 | $8.76 | $8.80 | $8.80 | 26,184 |
| 2023-08-24 | $8.82 | $8.84 | $8.76 | $8.79 | $8.79 | 29,508 |
| 2023-08-23 | $8.85 | $8.89 | $8.85 | $8.89 | $8.89 | 42,025 |
| 2023-08-22 | $8.82 | $8.88 | $8.82 | $8.86 | $8.86 | 79,748 |
| 2023-08-21 | $8.73 | $8.76 | $8.72 | $8.76 | $8.76 | 60,813 |
| 2023-08-18 | $8.64 | $8.70 | $8.64 | $8.69 | $8.69 | 30,350 |
| 2023-08-17 | $8.76 | $8.80 | $8.69 | $8.69 | $8.69 | 83,302 |
| 2023-08-16 | $8.73 | $8.74 | $8.67 | $8.67 | $8.67 | 62,566 |
| 2023-08-15 | $8.74 | $8.78 | $8.70 | $8.70 | $8.70 | 335,090 |
| 2023-08-14 | $8.69 | $8.77 | $8.68 | $8.73 | $8.73 | 123,188 |
| 2023-08-11 | $8.86 | $8.86 | $8.80 | $8.85 | $8.85 | 22,280 |
| 2023-08-10 | $8.98 | $9.02 | $8.92 | $8.94 | $8.94 | 22,536 |
| 2023-08-09 | $8.96 | $8.96 | $8.91 | $8.94 | $8.94 | 52,635 |
| 2023-08-08 | $8.86 | $8.96 | $8.86 | $8.96 | $8.96 | 44,781 |
| 2023-08-07 | $8.98 | $9.02 | $8.95 | $9.00 | $9.00 | 73,569 |
| 2023-08-04 | $8.97 | $9.11 | $8.97 | $8.99 | $8.99 | 13,507 |
| 2023-08-03 | $8.90 | $8.99 | $8.89 | $8.97 | $8.97 | 29,038 |
| 2023-08-02 | $8.80 | $8.80 | $8.75 | $8.75 | $8.75 | 23,246 |
| 2023-08-01 | $8.91 | $8.91 | $8.85 | $8.89 | $8.89 | 43,551 |
| 2023-07-31 | $8.95 | $8.96 | $8.87 | $8.88 | $8.88 | 19,469 |
| 2023-07-28 | $8.88 | $9.09 | $8.88 | $8.99 | $8.99 | 72,001 |
| 2023-07-27 | $9.34 | $9.36 | $9.04 | $9.04 | $9.04 | 18,381 |
| 2023-07-26 | $9.19 | $9.24 | $9.17 | $9.20 | $9.20 | 18,643 |
| 2023-07-25 | $9.20 | $9.23 | $9.15 | $9.15 | $9.15 | 19,820 |
| 2023-07-24 | $9.26 | $9.26 | $9.19 | $9.19 | $9.19 | 19,097 |
| 2023-07-21 | $9.34 | $9.34 | $9.24 | $9.24 | $9.24 | 11,212 |
| 2023-07-20 | $9.31 | $9.32 | $9.24 | $9.27 | $9.27 | 18,317 |
| 2023-07-19 | $9.35 | $9.37 | $9.31 | $9.36 | $9.36 | 12,176 |
| 2023-07-18 | $9.37 | $9.39 | $9.37 | $9.39 | $9.39 | 17,715 |
| 2023-07-17 | $9.38 | $9.39 | $9.35 | $9.36 | $9.36 | 14,414 |
| 2023-07-14 | $9.55 | $9.56 | $9.45 | $9.48 | $9.48 | 9,373 |
| 2023-07-13 | $9.53 | $9.56 | $9.51 | $9.56 | $9.56 | 23,912 |
| 2023-07-12 | $9.40 | $9.49 | $9.40 | $9.43 | $9.43 | 27,999 |
| 2023-07-11 | $9.15 | $9.26 | $9.15 | $9.26 | $9.26 | 109,811 |
| 2023-07-10 | $9.15 | $9.19 | $9.11 | $9.16 | $9.16 | 35,083 |
| 2023-07-07 | $9.16 | $9.26 | $9.16 | $9.24 | $9.24 | 48,421 |
| 2023-07-06 | $9.12 | $9.14 | $9.07 | $9.14 | $9.14 | 36,783 |
| 2023-07-05 | $9.29 | $9.30 | $9.24 | $9.26 | $9.26 | 86,954 |
| 2023-07-03 | $9.23 | $9.28 | $9.22 | $9.28 | $9.28 | 12,006 |
| 2023-06-30 | $9.20 | $9.20 | $9.13 | $9.16 | $9.16 | 40,925 |
| 2023-06-29 | $9.12 | $9.12 | $9.03 | $9.10 | $9.10 | 27,604 |
| 2023-06-28 | $9.16 | $9.22 | $9.13 | $9.18 | $9.18 | 60,697 |
| 2023-06-27 | $8.99 | $9.09 | $8.99 | $9.09 | $9.09 | 72,780 |
| 2023-06-26 | $8.94 | $8.99 | $8.93 | $8.95 | $8.95 | 44,611 |
| 2023-06-23 | $8.96 | $8.97 | $8.93 | $8.93 | $8.93 | 39,261 |
| 2023-06-22 | $8.99 | $9.02 | $8.99 | $8.99 | $8.99 | 37,032 |
| 2023-06-21 | $9.04 | $9.08 | $9.02 | $9.05 | $9.05 | 42,793 |
| 2023-06-20 | $9.04 | $9.09 | $9.01 | $9.04 | $9.04 | 34,751 |
| 2023-06-16 | $9.06 | $9.08 | $9.01 | $9.08 | $9.08 | 80,611 |
| 2023-06-15 | $8.91 | $9.00 | $8.91 | $9.00 | $9.00 | 55,256 |
| 2023-06-14 | $8.86 | $8.91 | $8.81 | $8.86 | $8.86 | 20,955 |
| 2023-06-13 | $8.72 | $8.77 | $8.72 | $8.72 | $8.72 | 62,798 |
| 2023-06-12 | $8.61 | $8.64 | $8.54 | $8.57 | $8.57 | 73,480 |
| 2023-06-09 | $8.73 | $8.74 | $8.68 | $8.68 | $8.68 | 89,872 |
| 2023-06-08 | $8.90 | $8.94 | $8.79 | $8.80 | $8.80 | 115,923 |
| 2023-06-07 | $8.93 | $8.94 | $8.86 | $8.90 | $8.90 | 192,023 |
| 2023-06-06 | $8.83 | $8.91 | $8.83 | $8.87 | $8.87 | 38,479 |
| 2023-06-05 | $8.82 | $8.87 | $8.75 | $8.81 | $8.81 | 41,097 |
| 2023-06-02 | $8.96 | $8.96 | $8.89 | $8.90 | $8.90 | 26,195 |
| 2023-06-01 | $8.89 | $8.94 | $8.85 | $8.91 | $8.91 | 92,951 |
| 2023-05-31 | $8.88 | $8.88 | $8.71 | $8.82 | $8.82 | 67,177 |
| 2023-05-30 | $9.08 | $9.08 | $8.99 | $9.01 | $9.01 | 33,847 |
| 2023-05-26 | $9.05 | $9.09 | $9.03 | $9.06 | $9.06 | 39,705 |
| 2023-05-25 | $9.12 | $9.12 | $9.07 | $9.09 | $9.09 | 47,494 |
| 2023-05-24 | $9.54 | $9.54 | $9.39 | $9.42 | $9.42 | 25,486 |
| 2023-05-23 | $9.55 | $9.78 | $9.55 | $9.78 | $9.78 | 150,381 |
| 2023-05-22 | $10.10 | $10.17 | $10.10 | $10.15 | $10.15 | 18,114 |
| 2023-05-19 | $10.20 | $10.22 | $10.18 | $10.21 | $10.21 | 98,682 |
| 2023-05-18 | $10.21 | $10.23 | $10.18 | $10.23 | $10.23 | 15,489 |
| 2023-05-17 | $10.25 | $10.26 | $10.20 | $10.26 | $10.26 | 28,289 |
| 2023-05-16 | $10.40 | $10.40 | $10.26 | $10.27 | $10.27 | 26,797 |
| 2023-05-15 | $10.54 | $10.56 | $10.52 | $10.55 | $10.55 | 59,551 |
| 2023-05-12 | $10.53 | $10.53 | $10.46 | $10.50 | $10.50 | 15,738 |
| 2023-05-11 | $10.54 | $10.62 | $10.52 | $10.62 | $10.62 | 8,663 |
| 2023-05-10 | $10.70 | $10.70 | $10.56 | $10.62 | $10.62 | 16,260 |
| 2023-05-09 | $10.67 | $10.74 | $10.66 | $10.74 | $10.74 | 21,507 |
| 2023-05-08 | $10.71 | $10.73 | $10.70 | $10.73 | $10.73 | 5,670 |
| 2023-05-05 | $10.74 | $10.81 | $10.74 | $10.77 | $10.77 | 11,743 |
| 2023-05-04 | $10.69 | $10.72 | $10.65 | $10.70 | $10.70 | 14,178 |
| 2023-05-03 | $10.67 | $10.72 | $10.57 | $10.71 | $10.71 | 9,407 |
| 2023-05-02 | $10.71 | $10.85 | $10.71 | $10.81 | $10.81 | 9,613 |
| 2023-05-01 | $10.85 | $11.00 | $10.80 | $10.90 | $10.90 | 25,830 |
| 2023-04-28 | $10.92 | $10.98 | $10.90 | $10.92 | $10.92 | 20,297 |
| 2023-04-27 | $10.65 | $10.82 | $10.59 | $10.79 | $10.79 | 23,459 |
| 2023-04-26 | $10.74 | $10.80 | $10.71 | $10.74 | $10.74 | 14,913 |
| 2023-04-25 | $10.40 | $10.50 | $10.40 | $10.47 | $10.47 | 16,597 |
| 2023-04-24 | $10.66 | $10.83 | $10.66 | $10.83 | $10.55 | 10,665 |
| 2023-04-21 | $10.79 | $10.92 | $10.75 | $10.77 | $10.50 | 8,492 |
| 2023-04-20 | $10.82 | $10.89 | $10.80 | $10.83 | $10.56 | 11,673 |
| 2023-04-19 | $10.84 | $10.88 | $10.78 | $10.83 | $10.55 | 12,408 |
| 2023-04-18 | $11.06 | $11.09 | $10.90 | $11.00 | $10.72 | 33,471 |
| 2023-04-17 | $10.27 | $10.33 | $10.22 | $10.32 | $10.06 | 17,847 |
| 2023-04-14 | $10.41 | $10.43 | $10.30 | $10.38 | $10.12 | 30,676 |
| 2023-04-13 | $10.26 | $10.39 | $10.26 | $10.39 | $10.13 | 127,716 |
| 2023-04-12 | $10.40 | $10.41 | $10.30 | $10.36 | $10.10 | 26,678 |
| 2023-04-11 | $10.15 | $10.15 | $10.10 | $10.11 | $9.86 | 46,167 |
| 2023-04-10 | $10.00 | $10.09 | $9.90 | $9.92 | $9.67 | 15,440 |
| 2023-04-06 | $10.08 | $10.13 | $10.06 | $10.12 | $9.86 | 18,698 |
| 2023-04-05 | $10.07 | $10.12 | $9.93 | $10.02 | $9.76 | 13,299 |
| 2023-04-04 | $10.11 | $10.20 | $10.11 | $10.15 | $9.89 | 29,099 |
| 2023-04-03 | $10.05 | $10.09 | $9.98 | $10.09 | $9.83 | 22,890 |
| 2023-03-31 | $10.08 | $10.09 | $10.03 | $10.04 | $9.78 | 11,072 |
| 2023-03-30 | $10.06 | $10.09 | $10.05 | $10.09 | $9.83 | 17,771 |
| 2023-03-29 | $9.90 | $9.97 | $9.90 | $9.94 | $9.69 | 22,183 |
| 2023-03-28 | $9.83 | $9.94 | $9.77 | $9.87 | $9.62 | 27,504 |
| 2023-03-27 | $9.84 | $9.84 | $9.79 | $9.82 | $9.57 | 30,984 |
| 2023-03-24 | $9.79 | $9.81 | $9.66 | $9.81 | $9.56 | 45,564 |
| 2023-03-23 | $9.98 | $10.05 | $9.86 | $9.90 | $9.65 | 22,130 |
| 2023-03-22 | $9.81 | $9.95 | $9.80 | $9.83 | $9.58 | 50,410 |
| 2023-03-21 | $9.87 | $9.91 | $9.82 | $9.89 | $9.64 | 21,121 |
| 2023-03-20 | $9.58 | $9.63 | $9.56 | $9.61 | $9.37 | 25,393 |
| 2023-03-17 | $9.31 | $9.38 | $9.23 | $9.37 | $9.13 | 101,333 |
| 2023-03-16 | $9.36 | $9.48 | $9.35 | $9.48 | $9.24 | 27,349 |
| 2023-03-15 | $9.35 | $9.54 | $9.35 | $9.49 | $9.25 | 61,326 |
| 2023-03-14 | $10.19 | $10.19 | $9.86 | $9.88 | $9.63 | 471,952 |
| 2023-03-13 | $9.88 | $10.14 | $9.88 | $10.08 | $9.82 | 25,570 |
| 2023-03-10 | $10.08 | $10.19 | $10.01 | $10.02 | $9.77 | 19,652 |
| 2023-03-09 | $10.27 | $10.31 | $10.20 | $10.21 | $9.95 | 16,652 |
| 2023-03-08 | $10.37 | $10.48 | $10.33 | $10.33 | $10.07 | 19,797 |
| 2023-03-07 | $10.44 | $10.48 | $10.26 | $10.28 | $10.02 | 10,778 |
| 2023-03-06 | $10.46 | $10.53 | $10.46 | $10.52 | $10.25 | 19,563 |
| 2023-03-03 | $10.42 | $10.48 | $10.36 | $10.45 | $10.45 | 17,779 |
| 2023-03-02 | $10.30 | $10.39 | $10.30 | $10.36 | $10.36 | 25,223 |
| 2023-03-01 | $10.37 | $10.40 | $10.36 | $10.38 | $10.38 | 16,211 |
| 2023-02-28 | $10.34 | $10.35 | $10.24 | $10.26 | $10.26 | 13,670 |
| 2023-02-27 | $10.25 | $10.29 | $10.25 | $10.25 | $10.25 | 14,260 |
| 2023-02-24 | $10.18 | $10.22 | $10.17 | $10.19 | $10.19 | 8,794 |
| 2023-02-23 | $10.35 | $10.35 | $10.24 | $10.33 | $10.33 | 9,485 |
| 2023-02-22 | $10.32 | $10.37 | $10.30 | $10.31 | $10.31 | 10,442 |
| 2023-02-21 | $10.40 | $10.46 | $10.38 | $10.41 | $10.41 | 13,123 |
| 2023-02-17 | $10.52 | $10.55 | $10.45 | $10.55 | $10.55 | 19,286 |
| 2023-02-16 | $10.38 | $10.44 | $10.32 | $10.40 | $10.40 | 26,001 |
| 2023-02-15 | $10.32 | $10.38 | $10.31 | $10.38 | $10.38 | 4,490 |
| 2023-02-14 | $10.43 | $10.50 | $10.34 | $10.48 | $10.48 | 12,050 |
| 2023-02-13 | $10.41 | $10.50 | $10.41 | $10.45 | $10.45 | 22,788 |
| 2023-02-10 | $10.39 | $10.43 | $10.37 | $10.41 | $10.41 | 7,894 |
| 2023-02-09 | $10.69 | $10.71 | $10.54 | $10.57 | $10.57 | 19,304 |
| 2023-02-08 | $10.60 | $10.60 | $10.54 | $10.55 | $10.55 | 10,976 |
| 2023-02-07 | $10.44 | $10.50 | $10.39 | $10.50 | $10.50 | 18,545 |
| 2023-02-06 | $10.58 | $10.58 | $10.43 | $10.51 | $10.51 | 15,538 |
| 2023-02-03 | $10.63 | $10.72 | $10.57 | $10.61 | $10.61 | 11,210 |
| 2023-02-02 | $10.84 | $10.88 | $10.77 | $10.80 | $10.80 | 14,641 |
| 2023-02-01 | $10.77 | $10.90 | $10.71 | $10.90 | $10.90 | 41,112 |
| 2023-01-31 | $10.68 | $10.71 | $10.62 | $10.66 | $10.66 | 28,804 |
| 2023-01-30 | $10.80 | $10.84 | $10.72 | $10.72 | $10.72 | 40,985 |
| 2023-01-27 | $10.68 | $10.76 | $10.68 | $10.74 | $10.74 | 11,690 |
| 2023-01-26 | $10.56 | $10.63 | $10.55 | $10.61 | $10.61 | 14,174 |
| 2023-01-25 | $10.25 | $10.37 | $10.25 | $10.37 | $10.37 | 15,990 |
| 2023-01-24 | $10.33 | $10.42 | $10.33 | $10.37 | $10.37 | 32,882 |
| 2023-01-23 | $10.36 | $10.42 | $10.36 | $10.38 | $10.38 | 14,965 |
| 2023-01-20 | $10.29 | $10.41 | $10.29 | $10.41 | $10.41 | 24,434 |
| 2023-01-19 | $10.22 | $10.24 | $10.15 | $10.22 | $10.22 | 48,232 |
| 2023-01-18 | $10.44 | $10.46 | $10.27 | $10.28 | $10.28 | 19,020 |
| 2023-01-17 | $10.41 | $10.41 | $10.28 | $10.30 | $10.30 | 11,627 |
| 2023-01-13 | $10.32 | $10.35 | $10.30 | $10.35 | $10.35 | 64,160 |
| 2023-01-12 | $10.28 | $10.35 | $10.25 | $10.34 | $10.34 | 20,891 |
| 2023-01-11 | $10.33 | $10.41 | $10.31 | $10.34 | $10.34 | 35,200 |
| 2023-01-10 | $10.05 | $10.08 | $10.03 | $10.08 | $10.08 | 65,997 |
| 2023-01-09 | $10.12 | $10.18 | $10.09 | $10.10 | $10.10 | 31,102 |
| 2023-01-06 | $9.90 | $10.04 | $9.84 | $10.04 | $10.04 | 29,030 |
| 2023-01-05 | $9.84 | $9.87 | $9.80 | $9.81 | $9.81 | 21,312 |
| 2023-01-04 | $10.03 | $10.10 | $10.00 | $10.08 | $10.08 | 209,631 |
| 2023-01-03 | $9.70 | $9.80 | $9.70 | $9.80 | $9.80 | 23,821 |
| 2022-12-30 | $9.53 | $9.55 | $9.47 | $9.49 | $9.49 | 12,220 |
| 2022-12-29 | $9.50 | $9.59 | $9.50 | $9.54 | $9.54 | 39,093 |
| 2022-12-28 | $9.44 | $9.46 | $9.33 | $9.36 | $9.36 | 23,758 |
| 2022-12-27 | $9.42 | $9.43 | $9.37 | $9.39 | $9.39 | 23,423 |
| 2022-12-23 | $9.42 | $9.47 | $9.41 | $9.43 | $9.43 | 20,850 |
| 2022-12-22 | $9.43 | $9.45 | $9.36 | $9.44 | $9.44 | 46,624 |
| 2022-12-21 | $9.42 | $9.49 | $9.42 | $9.46 | $9.46 | 41,435 |
| 2022-12-20 | $9.21 | $9.26 | $9.21 | $9.22 | $9.22 | 35,900 |
| 2022-12-19 | $9.21 | $9.23 | $9.17 | $9.20 | $9.20 | 26,971 |
| 2022-12-16 | $9.14 | $9.19 | $9.07 | $9.15 | $9.15 | 30,394 |
| 2022-12-15 | $9.31 | $9.32 | $9.18 | $9.23 | $9.23 | 29,693 |
| 2022-12-14 | $9.40 | $9.49 | $9.40 | $9.45 | $9.45 | 29,112 |
| 2022-12-13 | $9.56 | $9.58 | $9.39 | $9.44 | $9.44 | 31,663 |
| 2022-12-12 | $9.35 | $9.38 | $9.28 | $9.34 | $9.34 | 22,491 |
| 2022-12-09 | $9.38 | $9.44 | $9.38 | $9.38 | $9.38 | 56,410 |
| 2022-12-08 | $9.28 | $9.39 | $9.28 | $9.38 | $9.38 | 36,638 |
| 2022-12-07 | $9.37 | $9.38 | $9.26 | $9.32 | $9.32 | 68,185 |
| 2022-12-06 | $9.24 | $9.30 | $9.23 | $9.26 | $9.26 | 10,983 |
| 2022-12-05 | $9.40 | $9.40 | $9.25 | $9.29 | $9.29 | 321,373 |
| 2022-12-02 | $9.26 | $9.39 | $9.26 | $9.38 | $9.38 | 21,105 |
| 2022-12-01 | $9.23 | $9.34 | $9.23 | $9.32 | $9.32 | 41,317 |
| 2022-11-30 | $8.77 | $9.05 | $8.72 | $9.05 | $9.05 | 16,476 |
| 2022-11-29 | $8.84 | $8.88 | $8.78 | $8.79 | $8.79 | 35,131 |
| 2022-11-28 | $9.00 | $9.00 | $8.86 | $8.88 | $8.88 | 27,966 |
| 2022-11-25 | $8.97 | $9.02 | $8.97 | $9.00 | $9.00 | 12,512 |
| 2022-11-23 | $8.76 | $8.88 | $8.76 | $8.86 | $8.86 | 27,703 |
| 2022-11-22 | $8.78 | $8.81 | $8.72 | $8.77 | $8.77 | 26,563 |
| 2022-11-21 | $8.68 | $8.70 | $8.58 | $8.65 | $8.65 | 36,486 |
| 2022-11-18 | $8.78 | $8.78 | $8.65 | $8.69 | $8.69 | 23,335 |
| 2022-11-17 | $8.62 | $8.70 | $8.60 | $8.70 | $8.70 | 49,548 |
| 2022-11-16 | $8.90 | $8.92 | $8.82 | $8.86 | $8.86 | 49,349 |
| 2022-11-15 | $8.97 | $9.06 | $8.85 | $8.96 | $8.96 | 43,655 |
| 2022-11-14 | $8.87 | $8.96 | $8.87 | $8.87 | $8.87 | 43,251 |
| 2022-11-11 | $8.84 | $8.96 | $8.84 | $8.95 | $8.95 | 18,250 |
| 2022-11-10 | $8.56 | $8.69 | $8.54 | $8.69 | $8.69 | 22,632 |
| 2022-11-09 | $8.25 | $8.35 | $8.25 | $8.27 | $8.27 | 48,099 |
| 2022-11-08 | $8.46 | $8.58 | $8.45 | $8.55 | $8.55 | 94,753 |
| 2022-11-07 | $8.41 | $8.46 | $8.36 | $8.43 | $8.43 | 64,151 |
| 2022-11-04 | $8.26 | $8.31 | $8.21 | $8.31 | $8.31 | 52,897 |
| 2022-11-03 | $7.95 | $8.05 | $7.95 | $8.02 | $8.02 | 49,592 |
| 2022-11-02 | $8.21 | $8.29 | $8.08 | $8.08 | $8.08 | 112,665 |
| 2022-11-01 | $8.31 | $8.33 | $8.15 | $8.19 | $8.19 | 139,958 |
| 2022-10-31 | $8.13 | $8.17 | $8.03 | $8.14 | $8.14 | 55,068 |
| 2022-10-28 | $8.11 | $8.14 | $8.06 | $8.14 | $8.14 | 37,022 |
| 2022-10-27 | $8.25 | $8.33 | $8.24 | $8.25 | $8.25 | 56,724 |
| 2022-10-26 | $8.17 | $8.29 | $8.17 | $8.25 | $8.25 | 58,853 |
| 2022-10-25 | $8.08 | $8.28 | $8.06 | $8.26 | $8.26 | 302,628 |
| 2022-10-24 | $7.79 | $7.84 | $7.75 | $7.80 | $7.80 | 183,668 |
| 2022-10-21 | $7.55 | $7.78 | $7.55 | $7.78 | $7.78 | 94,433 |
| 2022-10-20 | $7.89 | $8.03 | $7.84 | $7.84 | $7.84 | 113,924 |
| 2022-10-19 | $7.91 | $7.96 | $7.83 | $7.90 | $7.90 | 74,928 |
| 2022-10-18 | $8.06 | $8.06 | $7.89 | $7.99 | $7.99 | 297,450 |
| 2022-10-17 | $7.74 | $7.79 | $7.74 | $7.74 | $7.74 | 98,209 |
| 2022-10-14 | $7.70 | $7.70 | $7.55 | $7.56 | $7.56 | 102,807 |
| 2022-10-13 | $7.43 | $7.74 | $7.43 | $7.68 | $7.68 | 162,999 |
| 2022-10-12 | $7.37 | $7.43 | $7.36 | $7.41 | $7.41 | 136,678 |
| 2022-10-11 | $7.44 | $7.53 | $7.39 | $7.39 | $7.39 | 324,028 |
| 2022-10-10 | $7.58 | $7.63 | $7.50 | $7.56 | $7.56 | 168,354 |
| 2022-10-07 | $7.71 | $7.78 | $7.58 | $7.59 | $7.59 | 160,546 |
| 2022-10-06 | $7.96 | $8.00 | $7.87 | $7.90 | $7.90 | 219,013 |
| 2022-10-05 | $7.97 | $8.12 | $7.97 | $8.07 | $8.07 | 556,628 |
| 2022-10-04 | $8.14 | $8.26 | $8.11 | $8.22 | $8.22 | 522,774 |
| 2022-10-03 | $7.80 | $7.91 | $7.75 | $7.89 | $7.89 | 136,361 |
| 2022-09-30 | $7.70 | $7.79 | $7.65 | $7.69 | $7.69 | 144,448 |
| 2022-09-29 | $7.68 | $7.69 | $7.52 | $7.58 | $7.58 | 555,570 |
| 2022-09-28 | $7.69 | $7.98 | $7.69 | $7.98 | $7.98 | 241,364 |
| 2022-09-27 | $7.91 | $7.92 | $7.76 | $7.79 | $7.79 | 518,717 |
| 2022-09-26 | $7.86 | $7.91 | $7.75 | $7.78 | $7.78 | 471,949 |
| 2022-09-23 | $8.08 | $8.08 | $7.95 | $7.97 | $7.97 | 84,256 |
| 2022-09-22 | $8.28 | $8.28 | $8.20 | $8.23 | $8.23 | 246,816 |
| 2022-09-21 | $8.27 | $8.33 | $8.14 | $8.14 | $8.14 | 269,193 |
| 2022-09-20 | $8.36 | $8.43 | $8.33 | $8.37 | $8.37 | 320,570 |
| 2022-09-19 | $8.42 | $8.52 | $8.41 | $8.52 | $8.52 | 280,230 |
| 2022-09-16 | $8.39 | $8.51 | $8.39 | $8.49 | $8.49 | 284,792 |
| 2022-09-15 | $8.45 | $8.49 | $8.43 | $8.45 | $8.45 | 104,918 |
| 2022-09-14 | $8.50 | $8.51 | $8.41 | $8.45 | $8.45 | 160,323 |
| 2022-09-13 | $8.86 | $8.88 | $8.65 | $8.67 | $8.67 | 166,144 |
| 2022-09-12 | $8.90 | $8.99 | $8.90 | $8.95 | $8.95 | 152,798 |
| 2022-09-09 | $8.74 | $8.74 | $8.65 | $8.70 | $8.70 | 80,826 |
| 2022-09-08 | $8.46 | $8.49 | $8.38 | $8.45 | $8.45 | 125,228 |
| 2022-09-07 | $8.62 | $8.73 | $8.62 | $8.73 | $8.73 | 277,314 |
| 2022-09-06 | $8.72 | $8.72 | $8.62 | $8.64 | $8.64 | 166,194 |
| 2022-09-02 | $8.79 | $8.91 | $8.68 | $8.72 | $8.72 | 198,467 |
| 2022-09-01 | $8.76 | $8.80 | $8.66 | $8.76 | $8.76 | 246,812 |
| 2022-08-31 | $9.07 | $9.16 | $9.03 | $9.03 | $9.03 | 263,391 |
| 2022-08-30 | $9.03 | $9.05 | $8.96 | $8.98 | $8.98 | 325,621 |
| 2022-08-29 | $8.96 | $9.01 | $8.94 | $8.96 | $8.96 | 195,304 |
| 2022-08-26 | $9.07 | $9.07 | $8.91 | $8.91 | $8.91 | 162,936 |
| 2022-08-25 | $8.95 | $9.04 | $8.92 | $9.00 | $9.00 | 111,232 |
| 2022-08-24 | $8.87 | $8.98 | $8.87 | $8.98 | $8.98 | 125,562 |
| 2022-08-23 | $8.96 | $9.01 | $8.94 | $8.95 | $8.95 | 185,566 |
| 2022-08-22 | $8.88 | $8.91 | $8.85 | $8.87 | $8.87 | 210,041 |
| 2022-08-19 | $9.02 | $9.02 | $8.95 | $8.97 | $8.97 | 165,558 |
| 2022-08-18 | $9.14 | $9.14 | $9.05 | $9.06 | $9.06 | 202,210 |
| 2022-08-17 | $9.26 | $9.33 | $9.24 | $9.27 | $9.27 | 91,275 |
| 2022-08-16 | $9.42 | $9.49 | $9.42 | $9.46 | $9.46 | 204,404 |
| 2022-08-15 | $9.55 | $9.55 | $9.47 | $9.49 | $9.49 | 49,502 |
| 2022-08-12 | $9.65 | $9.67 | $9.58 | $9.64 | $9.64 | 60,062 |
| 2022-08-11 | $9.66 | $9.74 | $9.65 | $9.67 | $9.67 | 48,867 |
| 2022-08-10 | $9.59 | $9.70 | $9.55 | $9.63 | $9.63 | 60,937 |
| 2022-08-09 | $9.47 | $9.51 | $9.43 | $9.43 | $9.43 | 93,058 |
| 2022-08-08 | $9.50 | $9.58 | $9.49 | $9.51 | $9.51 | 64,727 |
| 2022-08-05 | $9.48 | $9.54 | $9.45 | $9.54 | $9.54 | 68,861 |
| 2022-08-04 | $9.36 | $9.45 | $9.36 | $9.45 | $9.45 | 23,034 |
| 2022-08-03 | $9.35 | $9.39 | $9.31 | $9.39 | $9.39 | 58,840 |
| 2022-08-02 | $9.23 | $9.34 | $9.23 | $9.25 | $9.25 | 210,346 |
| 2022-08-01 | $9.46 | $9.49 | $9.32 | $9.33 | $9.33 | 139,244 |
| 2022-07-29 | $9.55 | $9.57 | $9.37 | $9.46 | $9.46 | 120,678 |
| 2022-07-28 | $10.10 | $10.33 | $9.70 | $9.75 | $9.75 | 93,472 |
| 2022-07-27 | $10.07 | $10.22 | $10.02 | $10.22 | $10.22 | 85,756 |
| 2022-07-26 | $10.00 | $10.08 | $9.98 | $9.98 | $9.98 | 169,877 |
| 2022-07-25 | $10.17 | $10.25 | $10.16 | $10.21 | $10.21 | 97,042 |
| 2022-07-22 | $10.16 | $10.24 | $10.11 | $10.14 | $10.14 | 69,295 |
| 2022-07-21 | $10.13 | $10.18 | $10.10 | $10.17 | $10.17 | 60,226 |
| 2022-07-20 | $10.11 | $10.18 | $10.06 | $10.09 | $10.09 | 89,764 |
| 2022-07-19 | $9.99 | $10.10 | $9.98 | $10.03 | $10.03 | 196,230 |
| 2022-07-18 | $9.84 | $9.90 | $9.79 | $9.81 | $9.81 | 145,155 |
| 2022-07-15 | $9.54 | $9.67 | $9.53 | $9.59 | $9.59 | 59,747 |
| 2022-07-14 | $9.40 | $9.54 | $9.37 | $9.48 | $9.48 | 99,962 |
| 2022-07-13 | $9.23 | $9.50 | $9.23 | $9.46 | $9.46 | 64,783 |
| 2022-07-12 | $9.24 | $9.32 | $9.23 | $9.25 | $9.25 | 126,295 |
| 2022-07-11 | $9.52 | $9.54 | $9.34 | $9.34 | $9.34 | 222,045 |
| 2022-07-08 | $9.78 | $9.85 | $9.77 | $9.83 | $9.83 | 47,467 |
| 2022-07-07 | $9.53 | $9.63 | $9.53 | $9.61 | $9.61 | 226,541 |
| 2022-07-06 | $9.38 | $9.47 | $9.35 | $9.47 | $9.47 | 221,168 |
| 2022-07-05 | $9.48 | $9.53 | $9.38 | $9.53 | $9.53 | 140,716 |
| 2022-07-01 | $9.90 | $9.98 | $9.86 | $9.95 | $9.95 | 85,926 |
| 2022-06-30 | $9.96 | $10.13 | $9.87 | $10.11 | $10.11 | 56,750 |
| 2022-06-29 | $10.14 | $10.14 | $10.04 | $10.06 | $10.06 | 266,348 |
| 2022-06-28 | $10.45 | $10.53 | $10.40 | $10.40 | $10.40 | 226,177 |
| 2022-06-27 | $10.51 | $10.61 | $10.50 | $10.51 | $10.51 | 108,813 |
| 2022-06-24 | $10.52 | $10.60 | $10.52 | $10.60 | $10.60 | 79,380 |
| 2022-06-23 | $10.51 | $10.57 | $10.45 | $10.52 | $10.52 | 89,295 |
| 2022-06-22 | $10.83 | $10.85 | $10.72 | $10.77 | $10.77 | 108,126 |
| 2022-06-21 | $11.00 | $11.03 | $10.93 | $10.96 | $10.96 | 134,749 |
| 2022-06-17 | $11.07 | $11.17 | $11.01 | $11.14 | $11.14 | 98,427 |
| 2022-06-16 | $11.31 | $11.31 | $11.05 | $11.17 | $11.17 | 98,483 |
| 2022-06-15 | $11.41 | $11.47 | $11.28 | $11.42 | $11.42 | 121,382 |
| 2022-06-14 | $11.34 | $11.38 | $11.26 | $11.31 | $11.31 | 207,423 |
| 2022-06-13 | $11.38 | $11.39 | $11.25 | $11.26 | $11.26 | 177,613 |
| 2022-06-10 | $11.53 | $11.56 | $11.44 | $11.53 | $11.53 | 345,252 |
| 2022-06-09 | $11.84 | $11.84 | $11.61 | $11.61 | $11.61 | 32,958 |
| 2022-06-08 | $11.79 | $11.89 | $11.78 | $11.78 | $11.78 | 54,689 |
| 2022-06-07 | $11.76 | $11.88 | $11.75 | $11.88 | $11.88 | 126,224 |
| 2022-06-06 | $12.05 | $12.11 | $11.95 | $11.96 | $11.96 | 75,456 |
| 2022-06-03 | $12.13 | $12.19 | $12.08 | $12.11 | $12.11 | 71,261 |
| 2022-06-02 | $11.92 | $12.15 | $11.92 | $12.15 | $12.15 | 71,102 |
| 2022-06-01 | $11.90 | $11.90 | $11.66 | $11.69 | $11.69 | 136,396 |
| 2022-05-31 | $11.70 | $11.90 | $11.70 | $11.88 | $11.88 | 77,072 |
| 2022-05-27 | $11.76 | $11.81 | $11.72 | $11.79 | $11.79 | 51,837 |
| 2022-05-26 | $11.64 | $11.76 | $11.64 | $11.75 | $11.75 | 70,588 |
| 2022-05-25 | $11.69 | $11.82 | $11.69 | $11.74 | $11.74 | 47,552 |
| 2022-05-24 | $11.80 | $11.81 | $11.68 | $11.75 | $11.75 | 75,787 |
| 2022-05-23 | $11.71 | $11.85 | $11.68 | $11.82 | $11.82 | 45,235 |
| 2022-05-20 | $11.53 | $11.57 | $11.42 | $11.52 | $11.52 | 56,252 |
| 2022-05-19 | $11.28 | $11.43 | $11.24 | $11.38 | $11.38 | 41,517 |
| 2022-05-18 | $11.42 | $11.49 | $11.28 | $11.28 | $11.28 | 58,757 |
| 2022-05-17 | $11.53 | $11.62 | $11.48 | $11.60 | $11.60 | 92,906 |
| 2022-05-16 | $11.43 | $11.48 | $11.38 | $11.44 | $11.44 | 80,726 |
| 2022-05-13 | $11.41 | $11.51 | $11.37 | $11.40 | $11.40 | 69,684 |
| 2022-05-12 | $11.24 | $11.42 | $11.24 | $11.33 | $11.33 | 95,573 |
| 2022-05-11 | $11.57 | $11.59 | $11.38 | $11.39 | $11.39 | 254,196 |
| 2022-05-10 | $11.47 | $11.50 | $11.33 | $11.42 | $11.42 | 340,721 |
| 2022-05-09 | $11.38 | $11.49 | $11.36 | $11.38 | $11.38 | 73,269 |
| 2022-05-06 | $11.57 | $11.60 | $11.44 | $11.48 | $11.48 | 140,079 |
| 2022-05-05 | $11.88 | $11.88 | $11.52 | $11.58 | $11.58 | 47,472 |
| 2022-05-04 | $11.85 | $12.11 | $11.85 | $12.05 | $12.05 | 51,288 |
| 2022-05-03 | $11.70 | $11.70 | $11.59 | $11.66 | $11.66 | 108,492 |
| 2022-05-02 | $11.44 | $11.50 | $11.35 | $11.44 | $11.44 | 89,429 |
| 2022-04-29 | $11.54 | $11.55 | $11.40 | $11.42 | $11.42 | 84,256 |
| 2022-04-28 | $11.89 | $11.93 | $11.68 | $11.77 | $11.50 | 43,232 |
| 2022-04-27 | $11.96 | $11.96 | $11.82 | $11.87 | $11.59 | 74,235 |
| 2022-04-26 | $12.13 | $12.14 | $11.95 | $12.01 | $11.73 | 48,697 |
| 2022-04-25 | $12.29 | $12.50 | $12.24 | $12.48 | $12.19 | 45,931 |
| 2022-04-22 | $12.50 | $12.50 | $12.23 | $12.24 | $11.96 | 68,384 |
| 2022-04-21 | $12.86 | $12.87 | $12.54 | $12.54 | $12.25 | 22,213 |
| 2022-04-20 | $12.89 | $12.89 | $12.76 | $12.79 | $12.49 | 24,067 |
| 2022-04-19 | $12.86 | $12.86 | $12.75 | $12.81 | $12.51 | 41,937 |
| 2022-04-18 | $12.67 | $12.77 | $12.67 | $12.68 | $12.39 | 33,457 |
| 2022-04-14 | $12.91 | $12.91 | $12.77 | $12.80 | $12.50 | 71,075 |
| 2022-04-13 | $12.76 | $12.91 | $12.72 | $12.89 | $12.59 | 61,188 |
| 2022-04-12 | $12.76 | $12.81 | $12.67 | $12.68 | $12.39 | 228,055 |
| 2022-04-11 | $12.87 | $12.89 | $12.77 | $12.77 | $12.47 | 44,098 |
| 2022-04-08 | $12.56 | $12.63 | $12.53 | $12.58 | $12.29 | 39,439 |
| 2022-04-07 | $12.82 | $12.82 | $12.57 | $12.66 | $12.37 | 47,366 |
| 2022-04-06 | $12.65 | $12.70 | $12.58 | $12.62 | $12.33 | 50,591 |
| 2022-04-05 | $13.05 | $13.05 | $12.79 | $12.82 | $12.52 | 50,107 |
| 2022-04-04 | $13.14 | $13.25 | $13.14 | $13.22 | $12.91 | 25,952 |
| 2022-04-01 | $13.10 | $13.12 | $13.04 | $13.12 | $12.82 | 146,671 |
| 2022-03-31 | $13.10 | $13.15 | $12.98 | $12.98 | $12.68 | 35,635 |
| 2022-03-30 | $13.23 | $13.26 | $13.15 | $13.17 | $12.86 | 47,127 |
| 2022-03-29 | $13.34 | $13.39 | $13.14 | $13.20 | $12.89 | 45,240 |
| 2022-03-28 | $13.12 | $13.12 | $12.95 | $13.06 | $12.76 | 42,909 |
| 2022-03-25 | $13.03 | $13.11 | $13.00 | $13.06 | $12.76 | 27,050 |
| 2022-03-24 | $12.93 | $12.96 | $12.87 | $12.93 | $12.63 | 21,750 |
| 2022-03-23 | $12.95 | $13.05 | $12.92 | $12.98 | $12.68 | 43,515 |
| 2022-03-22 | $12.95 | $13.02 | $12.93 | $13.00 | $12.70 | 56,149 |
| 2022-03-21 | $12.92 | $12.96 | $12.74 | $12.83 | $12.53 | 37,795 |
| 2022-03-18 | $12.78 | $12.86 | $12.75 | $12.83 | $12.53 | 37,795 |
| 2022-03-17 | $12.94 | $13.09 | $12.85 | $13.03 | $12.72 | 50,230 |
| 2022-03-16 | $12.86 | $12.96 | $12.72 | $12.91 | $12.61 | 56,113 |
| 2022-03-15 | $12.69 | $12.69 | $12.54 | $12.65 | $12.36 | 115,005 |
| 2022-03-14 | $12.71 | $12.88 | $12.71 | $12.75 | $12.45 | 75,808 |
| 2022-03-11 | $12.76 | $12.76 | $12.46 | $12.49 | $12.20 | 49,405 |
| 2022-03-10 | $12.50 | $12.59 | $12.45 | $12.54 | $12.25 | 200,461 |
| 2022-03-09 | $12.23 | $12.65 | $12.22 | $12.64 | $12.35 | 98,602 |
| 2022-03-08 | $11.76 | $12.03 | $11.64 | $11.75 | $11.48 | 374,895 |
| 2022-03-07 | $11.69 | $11.71 | $11.45 | $11.56 | $11.29 | 186,561 |
| 2022-03-04 | $11.77 | $11.81 | $11.59 | $11.69 | $11.42 | 145,224 |
| 2022-03-03 | $12.43 | $12.47 | $12.13 | $12.15 | $11.87 | 126,114 |
| 2022-03-02 | $12.24 | $12.35 | $12.24 | $12.32 | $12.03 | 109,422 |
| 2022-03-01 | $12.34 | $12.39 | $12.17 | $12.22 | $11.94 | 123,209 |
| 2022-02-28 | $12.45 | $12.65 | $12.44 | $12.56 | $12.27 | 81,420 |
| 2022-02-25 | $12.66 | $12.74 | $12.65 | $12.65 | $12.36 | 82,365 |
| 2022-02-24 | $12.26 | $12.58 | $12.23 | $12.56 | $12.27 | 83,319 |
| 2022-02-23 | $12.89 | $12.91 | $12.65 | $12.66 | $12.36 | 125,215 |
| 2022-02-22 | $12.76 | $12.83 | $12.70 | $12.75 | $12.45 | 90,558 |
| 2022-02-18 | $12.95 | $13.02 | $12.87 | $12.90 | $12.60 | 105,125 |
| 2022-02-17 | $13.00 | $13.06 | $12.96 | $12.99 | $12.69 | 57,353 |
| 2022-02-16 | $13.12 | $13.18 | $13.04 | $13.15 | $12.85 | 35,989 |
| 2022-02-15 | $13.29 | $13.29 | $13.16 | $13.18 | $12.87 | 82,870 |
| 2022-02-14 | $13.05 | $13.24 | $13.01 | $13.18 | $12.87 | 42,962 |
| 2022-02-11 | $13.27 | $13.37 | $13.17 | $13.19 | $12.88 | 43,381 |
| 2022-02-10 | $13.26 | $13.49 | $13.26 | $13.36 | $13.05 | 39,458 |
| 2022-02-09 | $13.42 | $13.51 | $13.42 | $13.48 | $13.17 | 91,288 |
| 2022-02-08 | $13.23 | $13.25 | $13.18 | $13.24 | $12.93 | 32,012 |
| 2022-02-07 | $13.11 | $13.21 | $13.11 | $13.18 | $12.87 | 112,105 |
| 2022-02-04 | $13.07 | $13.20 | $13.05 | $13.16 | $12.86 | 34,625 |
| 2022-02-03 | $13.08 | $13.22 | $13.08 | $13.15 | $12.85 | 44,335 |
| 2022-02-02 | $13.30 | $13.32 | $13.23 | $13.27 | $12.96 | 39,184 |
| 2022-02-01 | $13.19 | $13.26 | $13.16 | $13.24 | $12.93 | 75,156 |
| 2022-01-31 | $12.79 | $13.02 | $12.79 | $13.02 | $12.72 | 86,054 |
| 2022-01-28 | $12.59 | $12.78 | $12.59 | $12.78 | $12.48 | 56,653 |
| 2022-01-27 | $12.68 | $12.73 | $12.60 | $12.62 | $12.33 | 100,878 |
| 2022-01-26 | $12.90 | $12.90 | $12.67 | $12.71 | $12.42 | 272,708 |
| 2022-01-25 | $12.54 | $12.67 | $12.54 | $12.61 | $12.32 | 122,849 |
| 2022-01-24 | $12.67 | $12.71 | $12.52 | $12.68 | $12.39 | 111,246 |
| 2022-01-21 | $13.02 | $13.05 | $12.97 | $12.98 | $12.68 | 44,576 |
| 2022-01-20 | $13.23 | $13.29 | $13.14 | $13.17 | $12.86 | 59,746 |
| 2022-01-19 | $13.01 | $13.10 | $12.97 | $13.08 | $12.78 | 71,628 |
| 2022-01-18 | $13.55 | $13.55 | $13.33 | $13.36 | $13.05 | 98,709 |
| 2022-01-14 | $13.68 | $13.75 | $13.62 | $13.67 | $13.35 | 32,022 |
| 2022-01-13 | $13.70 | $13.84 | $13.70 | $13.73 | $13.41 | 29,573 |
| 2022-01-12 | $13.53 | $13.60 | $13.51 | $13.53 | $13.22 | 70,887 |
| 2022-01-11 | $13.33 | $13.40 | $13.33 | $13.40 | $13.09 | 37,121 |
| 2022-01-10 | $13.31 | $13.35 | $13.26 | $13.33 | $13.02 | 80,541 |
| 2022-01-07 | $13.40 | $13.47 | $13.37 | $13.46 | $13.15 | 18,090 |
| 2022-01-06 | $13.57 | $13.57 | $13.46 | $13.46 | $13.15 | 28,300 |
| 2022-01-05 | $13.73 | $13.73 | $13.55 | $13.55 | $13.24 | 45,673 |
| 2022-01-04 | $13.60 | $13.60 | $13.44 | $13.46 | $13.15 | 55,797 |
| 2022-01-03 | $13.50 | $13.55 | $13.45 | $13.49 | $13.18 | 44,468 |
| 2021-12-31 | $13.16 | $13.48 | $13.16 | $13.48 | $13.17 | 57,380 |
| 2021-12-30 | $13.53 | $13.61 | $13.44 | $13.45 | $13.14 | 93,654 |
| 2021-12-29 | $13.53 | $13.57 | $13.49 | $13.50 | $13.19 | 82,788 |
| 2021-12-28 | $13.42 | $13.47 | $13.37 | $13.43 | $13.12 | 50,254 |
| 2021-12-27 | $13.38 | $13.43 | $13.38 | $13.43 | $13.12 | 70,823 |
| 2021-12-23 | $13.41 | $13.49 | $13.38 | $13.42 | $13.11 | 53,335 |
| 2021-12-22 | $13.33 | $13.42 | $13.32 | $13.38 | $13.07 | 89,751 |
| 2021-12-21 | $13.09 | $13.21 | $13.07 | $13.18 | $12.87 | 251,508 |
| 2021-12-20 | $12.55 | $12.67 | $12.52 | $12.64 | $12.35 | 469,444 |
| 2021-12-17 | $12.64 | $12.68 | $12.58 | $12.59 | $12.30 | 71,314 |
| 2021-12-16 | $12.69 | $12.72 | $12.64 | $12.70 | $12.41 | 142,838 |
| 2021-12-15 | $12.51 | $12.65 | $12.47 | $12.64 | $12.35 | 129,051 |
| 2021-12-14 | $12.57 | $12.66 | $12.53 | $12.58 | $12.29 | 303,476 |
| 2021-12-13 | $12.64 | $12.71 | $12.63 | $12.64 | $12.35 | 114,575 |
| 2021-12-10 | $12.77 | $12.77 | $12.59 | $12.70 | $12.41 | 159,344 |
| 2021-12-09 | $12.72 | $12.75 | $12.63 | $12.67 | $12.38 | 91,113 |
| 2021-12-08 | $12.71 | $12.75 | $12.67 | $12.72 | $12.43 | 309,439 |
| 2021-12-07 | $12.82 | $12.88 | $12.75 | $12.78 | $12.49 | 661,330 |
| 2021-12-06 | $12.80 | $12.83 | $12.69 | $12.69 | $12.40 | 237,878 |
| 2021-12-03 | $12.77 | $12.77 | $12.58 | $12.68 | $12.39 | 316,417 |
| 2021-12-02 | $12.75 | $12.81 | $12.63 | $12.68 | $12.39 | 344,575 |
| 2021-12-01 | $12.87 | $13.02 | $12.73 | $12.75 | $12.45 | 589,075 |
| 2021-11-30 | $12.72 | $12.81 | $12.63 | $12.68 | $12.39 | 463,750 |
| 2021-11-29 | $12.67 | $12.69 | $12.56 | $12.59 | $12.30 | 655,863 |
| 2021-11-26 | $12.55 | $12.65 | $12.53 | $12.57 | $12.28 | 470,331 |
| 2021-11-24 | $12.68 | $12.77 | $12.67 | $12.71 | $12.42 | 392,334 |
| 2021-11-23 | $12.56 | $12.92 | $12.53 | $12.85 | $12.55 | 739,843 |
| 2021-11-22 | $12.61 | $12.76 | $12.57 | $12.57 | $12.28 | 211,305 |
| 2021-11-19 | $12.49 | $12.50 | $12.38 | $12.38 | $12.09 | 132,021 |
| 2021-11-18 | $12.52 | $12.54 | $12.46 | $12.53 | $12.24 | 173,625 |
| 2021-11-17 | $12.52 | $12.58 | $12.46 | $12.49 | $12.20 | 229,773 |
| 2021-11-16 | $12.54 | $12.57 | $12.40 | $12.42 | $12.13 | 415,365 |
| 2021-11-15 | $12.95 | $12.95 | $12.74 | $12.75 | $12.45 | 240,559 |
| 2021-11-12 | $12.95 | $13.03 | $12.95 | $13.01 | $12.71 | 206,999 |
| 2021-11-11 | $12.86 | $12.94 | $12.82 | $12.91 | $12.61 | 550,282 |
| 2021-11-10 | $12.82 | $12.87 | $12.75 | $12.77 | $12.47 | 161,125 |
| 2021-11-09 | $12.75 | $12.80 | $12.63 | $12.65 | $12.36 | 159,917 |
| 2021-11-08 | $12.75 | $12.79 | $12.60 | $12.63 | $12.34 | 862,880 |
| 2021-11-05 | $12.72 | $12.86 | $12.72 | $12.84 | $12.54 | 699,696 |
| 2021-11-04 | $12.80 | $12.80 | $12.65 | $12.75 | $12.45 | 269,779 |
| 2021-11-03 | $12.63 | $12.65 | $12.43 | $12.60 | $12.31 | 4,190,864 |
| 2021-11-02 | $12.73 | $12.78 | $12.60 | $12.62 | $12.33 | 2,372,074 |
| 2021-11-01 | $12.81 | $12.88 | $12.76 | $12.88 | $12.58 | 393,392 |
| 2021-10-29 | $12.79 | $12.90 | $12.75 | $12.89 | $12.59 | 241,777 |
| 2021-10-28 | $34.56 | $35.20 | $34.43 | $35.00 | $34.19 | 261,300 |
| 2021-10-27 | $34.40 | $34.77 | $34.05 | $34.71 | $33.91 | 107,966 |
| 2021-10-26 | $34.06 | $35.18 | $34.06 | $34.50 | $33.70 | 70,181 |
| 2021-10-25 | $35.02 | $35.24 | $34.00 | $34.70 | $33.90 | 158,216 |
| 2021-10-22 | $33.98 | $34.44 | $31.25 | $34.25 | $33.46 | 230,999 |
| 2021-10-21 | $34.15 | $34.62 | $33.64 | $34.15 | $33.36 | 167,279 |
| 2021-10-20 | $34.20 | $34.20 | $33.88 | $34.05 | $33.26 | 69,085 |
| 2021-10-19 | $34.50 | $34.50 | $33.75 | $33.95 | $33.16 | 69,175 |
| 2021-10-18 | $34.00 | $34.28 | $33.90 | $34.08 | $33.29 | 70,364 |
| 2021-10-15 | $34.36 | $34.78 | $33.82 | $34.15 | $33.36 | 83,464 |
| 2021-10-14 | $34.78 | $34.78 | $34.33 | $34.35 | $33.55 | 32,911 |
| 2021-10-13 | $33.76 | $34.78 | $33.76 | $34.73 | $33.92 | 40,363 |
| 2021-10-12 | $33.79 | $33.90 | $33.60 | $33.90 | $33.11 | 37,758 |
| 2021-10-11 | $35.70 | $35.70 | $32.47 | $33.80 | $33.02 | 57,196 |
| 2021-10-08 | $34.25 | $34.77 | $33.21 | $33.66 | $32.88 | 28,663 |
| 2021-10-07 | $34.20 | $35.44 | $34.05 | $34.06 | $33.27 | 45,468 |
| 2021-10-06 | $33.70 | $34.62 | $33.65 | $34.37 | $33.57 | 29,915 |
| 2021-10-05 | $34.00 | $35.50 | $33.79 | $33.79 | $33.01 | 36,763 |
| 2021-10-04 | $31.50 | $34.48 | $31.50 | $34.48 | $33.68 | 105,118 |
| 2021-10-01 | $35.00 | $37.44 | $34.00 | $35.30 | $34.48 | 53,410 |
| 2021-09-30 | $36.50 | $37.00 | $35.74 | $35.74 | $18.99 | 50,693 |
| 2021-09-29 | $39.00 | $40.18 | $36.16 | $37.05 | $19.68 | 111,629 |
| 2021-09-28 | $36.22 | $36.90 | $36.18 | $36.50 | $19.39 | 73,950 |
| 2021-09-27 | $39.50 | $40.23 | $36.12 | $36.63 | $19.46 | 89,618 |
| 2021-09-24 | $38.90 | $39.60 | $38.88 | $39.40 | $20.93 | 27,183 |
| 2021-09-23 | $39.00 | $39.83 | $38.90 | $39.50 | $20.99 | 82,213 |
| 2021-09-22 | $41.74 | $41.74 | $38.53 | $39.88 | $21.19 | 131,728 |
| 2021-09-21 | $42.00 | $42.70 | $40.14 | $41.60 | $22.10 | 131,553 |
| 2021-09-20 | $36.84 | $37.21 | $36.48 | $37.05 | $19.68 | 122,343 |
| 2021-09-17 | $37.71 | $37.71 | $37.16 | $37.35 | $19.84 | 100,293 |
| 2021-09-16 | $37.23 | $37.57 | $37.15 | $37.47 | $19.91 | 1,433,009 |
| 2021-09-15 | $37.49 | $37.60 | $37.19 | $37.30 | $19.82 | 408,878 |
| 2021-09-14 | $38.65 | $38.65 | $38.28 | $38.40 | $20.40 | 164,560 |
| 2021-09-13 | $38.75 | $38.79 | $38.25 | $38.41 | $20.41 | 496,535 |
| 2021-09-10 | $38.70 | $38.89 | $38.65 | $38.75 | $20.59 | 63,534 |
| 2021-09-09 | $38.50 | $38.71 | $38.50 | $38.60 | $20.51 | 58,478 |
| 2021-09-08 | $38.74 | $38.75 | $38.50 | $38.64 | $20.53 | 206,633 |
| 2021-09-07 | $39.06 | $39.15 | $38.84 | $38.85 | $20.64 | 192,535 |
| 2021-09-03 | $38.90 | $39.21 | $38.84 | $39.05 | $20.74 | 36,840 |
| 2021-09-02 | $39.00 | $39.00 | $38.74 | $38.83 | $20.63 | 182,373 |
| 2021-09-01 | $38.39 | $38.75 | $38.39 | $38.48 | $20.44 | 45,488 |
| 2021-08-31 | $38.24 | $38.25 | $37.93 | $38.09 | $20.24 | 49,062 |
| 2021-08-30 | $38.70 | $38.90 | $38.43 | $38.85 | $20.64 | 41,648 |
| 2021-08-27 | $37.94 | $38.31 | $37.75 | $38.28 | $20.34 | 35,661 |
| 2021-08-26 | $37.97 | $38.07 | $37.69 | $37.80 | $20.08 | 56,632 |
| 2021-08-25 | $36.48 | $37.25 | $36.42 | $37.08 | $19.70 | 99,361 |
| 2021-08-24 | $36.58 | $36.79 | $36.58 | $36.64 | $19.47 | 41,510 |
| 2021-08-23 | $36.65 | $36.86 | $36.65 | $36.85 | $19.58 | 79,885 |
| 2021-08-20 | $36.86 | $36.86 | $36.70 | $36.72 | $19.51 | 60,420 |
| 2021-08-19 | $36.21 | $36.21 | $36.00 | $36.13 | $19.20 | 43,774 |
| 2021-08-18 | $36.13 | $36.34 | $36.07 | $36.07 | $19.16 | 66,137 |
| 2021-08-17 | $36.16 | $36.22 | $35.87 | $35.96 | $19.10 | 31,892 |
| 2021-08-16 | $36.10 | $36.10 | $35.87 | $36.00 | $19.12 | 38,776 |
| 2021-08-13 | $35.67 | $36.00 | $35.67 | $35.90 | $19.07 | 42,874 |
| 2021-08-12 | $35.47 | $35.48 | $35.32 | $35.32 | $18.77 | 125,679 |
| 2021-08-11 | $35.36 | $35.39 | $35.22 | $35.32 | $18.77 | 42,028 |
| 2021-08-10 | $34.61 | $34.69 | $34.59 | $34.63 | $18.40 | 31,100 |
| 2021-08-09 | $34.79 | $34.85 | $34.72 | $34.76 | $18.47 | 46,279 |
| 2021-08-06 | $34.86 | $34.86 | $34.59 | $34.64 | $18.40 | 37,129 |
| 2021-08-05 | $34.54 | $34.54 | $34.21 | $34.22 | $18.18 | 32,964 |
| 2021-08-04 | $34.42 | $34.54 | $34.04 | $34.13 | $18.13 | 63,564 |
| 2021-08-03 | $34.24 | $34.39 | $33.95 | $34.14 | $18.14 | 321,469 |
| 2021-08-02 | $33.92 | $34.04 | $33.75 | $33.77 | $17.94 | 42,182 |
| 2021-07-30 | $34.01 | $34.07 | $33.71 | $33.80 | $17.96 | 36,571 |
| 2021-07-29 | $33.97 | $34.10 | $33.78 | $33.85 | $17.98 | 200,455 |
| 2021-07-28 | $32.92 | $34.04 | $32.71 | $33.79 | $17.95 | 46,763 |
| 2021-07-27 | $33.22 | $33.27 | $33.00 | $33.22 | $17.65 | 49,680 |
| 2021-07-26 | $33.37 | $33.46 | $33.28 | $33.39 | $17.74 | 71,304 |
| 2021-07-23 | $33.72 | $33.72 | $33.40 | $33.48 | $17.79 | 37,484 |
| 2021-07-22 | $33.82 | $33.82 | $33.39 | $33.58 | $17.84 | 64,085 |
| 2021-07-21 | $33.00 | $33.20 | $32.92 | $33.08 | $17.58 | 56,394 |
| 2021-07-20 | $32.33 | $32.56 | $32.33 | $32.54 | $17.29 | 57,081 |
| 2021-07-19 | $32.46 | $32.58 | $32.32 | $32.48 | $17.25 | 77,032 |
| 2021-07-16 | $33.09 | $33.15 | $32.89 | $32.92 | $17.49 | 32,984 |
| 2021-07-15 | $33.13 | $33.48 | $33.00 | $33.16 | $17.62 | 35,045 |
| 2021-07-14 | $33.39 | $33.39 | $33.22 | $33.26 | $17.67 | 33,577 |
| 2021-07-13 | $33.22 | $33.32 | $33.14 | $33.22 | $17.65 | 54,790 |
| 2021-07-12 | $33.46 | $33.47 | $33.27 | $33.37 | $17.73 | 52,471 |
| 2021-07-09 | $33.64 | $33.64 | $33.40 | $33.52 | $17.81 | 32,241 |
| 2021-07-08 | $33.32 | $33.32 | $32.75 | $32.96 | $17.51 | 58,852 |
| 2021-07-07 | $33.69 | $33.69 | $33.41 | $33.44 | $17.77 | 37,028 |
| 2021-07-06 | $33.47 | $33.71 | $33.33 | $33.66 | $17.88 | 54,640 |
| 2021-07-02 | $33.91 | $33.91 | $33.76 | $33.79 | $17.95 | 106,057 |
| 2021-07-01 | $33.69 | $33.87 | $33.65 | $33.79 | $17.95 | 195,781 |
| 2021-06-30 | $33.77 | $33.90 | $33.47 | $33.63 | $17.87 | 141,091 |
| 2021-06-29 | $34.00 | $34.00 | $33.59 | $33.66 | $17.88 | 193,372 |
| 2021-06-28 | $33.56 | $33.75 | $33.56 | $33.61 | $17.86 | 351,584 |
| 2021-06-25 | $33.52 | $33.86 | $33.52 | $33.65 | $17.88 | 282,528 |
| 2021-06-24 | $33.53 | $33.69 | $33.39 | $33.52 | $17.81 | 101,075 |
| 2021-06-23 | $33.54 | $33.64 | $33.30 | $33.46 | $17.78 | 37,713 |
| 2021-06-22 | $34.33 | $34.48 | $34.26 | $34.48 | $17.94 | 149,862 |
| 2021-06-21 | $34.56 | $34.56 | $34.17 | $34.27 | $17.83 | 101,981 |
| 2021-06-18 | $34.01 | $34.49 | $34.01 | $34.39 | $17.89 | 99,997 |
| 2021-06-17 | $34.50 | $34.80 | $34.50 | $34.71 | $18.06 | 206,968 |
| 2021-06-16 | $35.08 | $35.44 | $35.01 | $35.08 | $18.25 | 43,346 |
| 2021-06-15 | $35.27 | $35.36 | $35.18 | $35.18 | $18.30 | 101,574 |
| 2021-06-14 | $34.98 | $36.07 | $34.88 | $35.46 | $18.45 | 177,794 |
| 2021-06-11 | $35.12 | $35.23 | $34.91 | $35.07 | $18.24 | 29,643 |
| 2021-06-10 | $35.08 | $35.38 | $35.08 | $35.20 | $18.31 | 86,852 |
| 2021-06-09 | $35.38 | $35.41 | $35.22 | $35.25 | $18.34 | 61,999 |
| 2021-06-08 | $35.88 | $35.88 | $35.58 | $35.65 | $18.54 | 319,545 |
| 2021-06-07 | $35.99 | $35.99 | $35.41 | $35.85 | $18.65 | 584,479 |
| 2021-06-04 | $35.39 | $35.50 | $35.22 | $35.46 | $18.45 | 120,986 |
| 2021-06-03 | $35.48 | $35.50 | $35.27 | $35.45 | $18.44 | 74,125 |
| 2021-06-02 | $35.38 | $35.61 | $35.27 | $35.60 | $18.52 | 41,396 |
| 2021-06-01 | $36.22 | $36.33 | $35.94 | $36.09 | $18.77 | 65,524 |
| 2021-05-28 | $36.29 | $36.50 | $36.29 | $36.41 | $18.94 | 22,785 |
| 2021-05-27 | $36.08 | $36.26 | $35.91 | $36.25 | $18.86 | 89,006 |
| 2021-05-26 | $36.18 | $36.25 | $35.88 | $35.94 | $18.69 | 57,161 |
| 2021-05-25 | $36.12 | $36.64 | $35.98 | $36.64 | $19.06 | 56,201 |
| 2021-05-24 | $35.70 | $35.98 | $35.70 | $35.93 | $18.69 | 40,849 |
| 2021-05-21 | $36.27 | $36.27 | $35.83 | $35.99 | $18.72 | 25,122 |
| 2021-05-20 | $35.77 | $35.90 | $35.76 | $35.84 | $18.64 | 46,842 |
| 2021-05-19 | $35.27 | $35.58 | $35.27 | $35.43 | $18.43 | 47,999 |
| 2021-05-18 | $36.37 | $36.37 | $36.06 | $36.09 | $18.77 | 55,661 |
| 2021-05-17 | $35.40 | $35.47 | $35.25 | $35.43 | $18.43 | 43,868 |
| 2021-05-14 | $35.05 | $35.39 | $35.05 | $35.32 | $18.37 | 42,621 |
| 2021-05-13 | $34.83 | $34.92 | $34.65 | $34.85 | $18.13 | 21,919 |
| 2021-05-12 | $34.50 | $34.74 | $34.28 | $34.38 | $17.88 | 58,608 |
| 2021-05-11 | $35.90 | $35.95 | $35.56 | $35.82 | $18.63 | 54,947 |
| 2021-05-10 | $36.27 | $36.52 | $36.17 | $36.33 | $18.90 | 46,429 |
| 2021-05-07 | $36.04 | $36.27 | $36.04 | $36.25 | $18.85 | 31,640 |
| 2021-05-06 | $35.79 | $35.85 | $35.57 | $35.85 | $18.65 | 42,456 |
| 2021-05-05 | $35.44 | $35.46 | $35.30 | $35.39 | $18.41 | 78,964 |
| 2021-05-04 | $34.75 | $34.88 | $34.68 | $34.88 | $18.14 | 59,747 |
| 2021-05-03 | $34.91 | $35.73 | $34.91 | $35.48 | $18.46 | 50,151 |
| 2021-04-30 | $35.25 | $35.25 | $34.75 | $34.75 | $18.08 | 55,684 |
| 2021-04-29 | $35.41 | $35.56 | $35.35 | $35.52 | $18.48 | 53,313 |
| 2021-04-28 | $35.26 | $35.47 | $35.19 | $35.31 | $18.37 | 25,848 |
| 2021-04-27 | $34.97 | $35.15 | $34.94 | $35.14 | $18.28 | 29,595 |
| 2021-04-26 | $35.39 | $35.39 | $35.21 | $35.25 | $18.34 | 65,572 |
| 2021-04-23 | $35.35 | $35.70 | $35.32 | $35.65 | $18.54 | 39,366 |
| 2021-04-22 | $34.49 | $35.01 | $34.29 | $35.01 | $18.21 | 54,805 |
| 2021-04-21 | $33.96 | $34.19 | $33.96 | $34.09 | $17.73 | 34,296 |
| 2021-04-20 | $34.22 | $34.28 | $33.96 | $34.22 | $17.80 | 38,365 |
| 2021-04-19 | $34.33 | $34.51 | $34.25 | $34.49 | $17.94 | 38,392 |
| 2021-04-16 | $34.24 | $34.33 | $34.09 | $34.29 | $17.84 | 39,475 |
| 2021-04-15 | $34.25 | $34.33 | $34.09 | $34.19 | $17.78 | 35,124 |
| 2021-04-14 | $34.15 | $34.19 | $34.04 | $34.13 | $17.75 | 147,782 |
| 2021-04-13 | $33.95 | $34.43 | $33.95 | $34.39 | $17.89 | 119,072 |
| 2021-04-12 | $33.44 | $33.50 | $33.29 | $33.47 | $17.41 | 34,878 |
| 2021-04-09 | $33.42 | $33.67 | $33.42 | $33.67 | $17.51 | 34,946 |
| 2021-04-08 | $33.59 | $33.59 | $33.38 | $33.53 | $17.44 | 23,652 |
| 2021-04-07 | $33.52 | $33.65 | $33.46 | $33.61 | $17.48 | 60,558 |
| 2021-04-06 | $33.03 | $33.46 | $33.03 | $33.36 | $17.35 | 43,227 |
| 2021-04-05 | $32.85 | $33.57 | $32.85 | $33.32 | $17.33 | 29,432 |
| 2021-04-01 | $32.53 | $33.03 | $32.49 | $33.03 | $17.18 | 44,259 |
| 2021-03-31 | $32.72 | $32.98 | $32.72 | $32.87 | $17.10 | 27,815 |
| 2021-03-30 | $33.00 | $33.00 | $32.56 | $32.68 | $17.00 | 41,716 |
| 2021-03-29 | $32.94 | $33.01 | $32.87 | $32.91 | $17.12 | 61,405 |
| 2021-03-26 | $33.03 | $33.19 | $32.82 | $32.93 | $17.13 | 36,470 |
| 2021-03-25 | $32.95 | $33.11 | $32.80 | $33.07 | $17.20 | 105,209 |
| 2021-03-24 | $33.10 | $33.33 | $33.10 | $33.12 | $17.23 | 30,917 |
| 2021-03-23 | $33.42 | $33.76 | $33.42 | $33.58 | $17.47 | 52,436 |
| 2021-03-22 | $33.33 | $33.57 | $33.33 | $33.50 | $17.42 | 23,557 |
| 2021-03-19 | $33.23 | $33.51 | $33.12 | $33.38 | $17.36 | 26,256 |
| 2021-03-18 | $33.39 | $33.53 | $33.25 | $33.26 | $17.30 | 30,893 |
| 2021-03-17 | $32.82 | $33.69 | $32.82 | $33.64 | $17.50 | 58,338 |
| 2021-03-16 | $32.74 | $33.00 | $32.68 | $32.85 | $17.09 | 36,684 |
| 2021-03-15 | $33.06 | $33.13 | $32.81 | $32.93 | $17.13 | 56,420 |
| 2021-03-12 | $32.85 | $33.26 | $32.85 | $33.26 | $17.30 | 59,226 |
| 2021-03-11 | $33.35 | $33.44 | $33.17 | $33.29 | $17.32 | 53,030 |
| 2021-03-10 | $33.24 | $33.24 | $32.76 | $32.95 | $17.14 | 69,740 |
| 2021-03-09 | $32.99 | $33.00 | $32.69 | $32.91 | $17.12 | 25,559 |
| 2021-03-08 | $32.88 | $33.23 | $32.88 | $32.90 | $17.11 | 51,450 |
| 2021-03-05 | $33.04 | $33.15 | $32.75 | $33.03 | $17.18 | 33,879 |
| 2021-03-04 | $33.50 | $33.74 | $33.14 | $33.24 | $17.29 | 109,438 |
| 2021-03-03 | $35.16 | $36.28 | $34.80 | $35.30 | $18.36 | 37,069 |
| 2021-03-02 | $35.20 | $35.55 | $35.20 | $35.52 | $18.48 | 38,312 |
| 2021-03-01 | $34.56 | $34.62 | $34.41 | $34.60 | $18.00 | 44,377 |
| 2021-02-26 | $34.60 | $34.88 | $34.46 | $34.60 | $18.00 | 310,553 |
| 2021-02-25 | $35.39 | $35.66 | $34.92 | $34.96 | $18.19 | 32,151 |
| 2021-02-24 | $35.38 | $35.79 | $35.38 | $35.77 | $18.61 | 44,004 |
| 2021-02-23 | $35.50 | $36.05 | $35.40 | $35.99 | $18.72 | 29,584 |
| 2021-02-22 | $35.52 | $36.03 | $35.46 | $35.91 | $18.68 | 44,685 |
| 2021-02-19 | $35.74 | $35.74 | $35.37 | $35.40 | $18.41 | 32,499 |
| 2021-02-18 | $35.95 | $36.12 | $35.81 | $35.92 | $18.68 | 249,350 |
| 2021-02-17 | $36.35 | $36.53 | $36.05 | $36.47 | $18.97 | 137,070 |
| 2021-02-16 | $36.84 | $37.23 | $36.72 | $37.02 | $19.26 | 103,748 |
| 2021-02-12 | $31.55 | $31.64 | $31.46 | $31.60 | $16.44 | 37,040 |
| 2021-02-11 | $31.59 | $31.65 | $31.32 | $31.43 | $16.35 | 80,287 |
| 2021-02-10 | $31.37 | $31.57 | $31.37 | $31.49 | $16.38 | 29,359 |
| 2021-02-09 | $30.81 | $31.28 | $30.81 | $31.24 | $16.25 | 36,618 |
| 2021-02-08 | $31.33 | $31.37 | $31.15 | $31.23 | $16.24 | 38,645 |
| 2021-02-05 | $31.19 | $31.25 | $31.12 | $31.22 | $16.24 | 47,868 |
| 2021-02-04 | $31.18 | $31.22 | $30.95 | $31.22 | $16.24 | 33,939 |
| 2021-02-03 | $31.16 | $31.23 | $31.06 | $31.17 | $16.21 | 71,592 |
| 2021-02-02 | $31.16 | $31.31 | $31.12 | $31.23 | $16.24 | 61,419 |
| 2021-02-01 | $31.03 | $31.05 | $30.85 | $30.99 | $16.12 | 42,799 |
| 2021-01-29 | $31.00 | $31.00 | $30.53 | $30.67 | $15.95 | 54,084 |
| 2021-01-28 | $31.62 | $31.85 | $31.59 | $31.63 | $16.45 | 36,139 |
| 2021-01-27 | $31.35 | $31.68 | $31.28 | $31.43 | $16.35 | 42,903 |
| 2021-01-26 | $31.95 | $32.10 | $31.89 | $32.07 | $16.68 | 133,665 |
| 2021-01-25 | $31.94 | $31.95 | $31.69 | $31.95 | $16.62 | 39,403 |
| 2021-01-22 | $31.97 | $32.35 | $31.83 | $32.23 | $16.77 | 67,359 |
| 2021-01-21 | $32.18 | $32.41 | $32.13 | $32.40 | $16.85 | 42,144 |
| 2021-01-20 | $31.84 | $32.00 | $31.72 | $32.00 | $16.65 | 38,670 |
| 2021-01-19 | $31.66 | $31.76 | $31.59 | $31.74 | $16.51 | 33,924 |
| 2021-01-15 | $31.63 | $31.63 | $31.39 | $31.47 | $16.37 | 43,489 |
| 2021-01-14 | $31.78 | $31.95 | $31.56 | $31.84 | $16.56 | 50,666 |
| 2021-01-13 | $31.75 | $31.89 | $31.64 | $31.85 | $16.57 | 58,522 |
| 2021-01-12 | $31.44 | $31.80 | $31.44 | $31.80 | $16.54 | 60,549 |
| 2021-01-11 | $31.54 | $31.81 | $31.54 | $31.66 | $16.47 | 64,199 |
| 2021-01-08 | $31.85 | $32.00 | $31.57 | $31.83 | $16.56 | 62,483 |
| 2021-01-07 | $32.01 | $32.19 | $31.94 | $32.16 | $16.73 | 52,731 |
| 2021-01-06 | $32.35 | $32.62 | $32.17 | $32.49 | $16.90 | 21,102 |
| 2021-01-05 | $32.01 | $32.13 | $31.82 | $32.06 | $16.68 | 40,188 |
| 2021-01-04 | $32.48 | $32.54 | $32.06 | $32.17 | $16.74 | 23,781 |
| 2020-12-31 | $32.06 | $32.53 | $32.06 | $32.10 | $16.70 | 46,154 |
| 2020-12-30 | $32.53 | $32.63 | $32.39 | $32.44 | $16.88 | 96,977 |
| 2020-12-29 | $32.43 | $32.48 | $32.25 | $32.34 | $16.82 | 39,925 |
| 2020-12-28 | $32.15 | $32.20 | $32.08 | $32.11 | $16.70 | 36,176 |
| 2020-12-24 | $32.18 | $32.18 | $31.48 | $31.59 | $16.43 | 16,710 |
| 2020-12-23 | $31.90 | $31.96 | $31.73 | $31.82 | $16.55 | 32,316 |
| 2020-12-22 | $31.82 | $31.82 | $31.67 | $31.67 | $16.47 | 55,013 |
| 2020-12-21 | $31.65 | $32.04 | $31.65 | $32.01 | $16.65 | 50,964 |
| 2020-12-18 | $32.36 | $32.60 | $32.36 | $32.54 | $16.93 | 75,021 |
| 2020-12-17 | $31.67 | $31.87 | $31.67 | $31.81 | $16.54 | 76,024 |
| 2020-12-16 | $31.49 | $31.76 | $31.39 | $31.49 | $16.38 | 28,814 |
| 2020-12-15 | $31.04 | $31.19 | $31.04 | $31.12 | $16.19 | 31,694 |
| 2020-12-14 | $31.24 | $31.37 | $31.10 | $31.10 | $16.18 | 39,121 |
| 2020-12-11 | $31.01 | $31.10 | $30.78 | $31.01 | $16.13 | 30,370 |
| 2020-12-10 | $30.60 | $30.91 | $30.60 | $30.80 | $16.02 | 40,050 |
| 2020-12-09 | $31.03 | $31.37 | $31.03 | $31.22 | $16.24 | 44,395 |
| 2020-12-08 | $30.34 | $30.45 | $30.28 | $30.40 | $15.81 | 28,685 |
| 2020-12-07 | $30.07 | $30.24 | $30.00 | $30.03 | $15.62 | 43,978 |
| 2020-12-04 | $30.52 | $30.52 | $30.10 | $30.22 | $15.72 | 33,738 |
| 2020-12-03 | $30.59 | $30.65 | $30.42 | $30.46 | $15.84 | 26,100 |
| 2020-12-02 | $30.36 | $30.54 | $30.31 | $30.39 | $15.81 | 122,457 |
| 2020-12-01 | $30.06 | $30.42 | $30.06 | $30.28 | $15.75 | 954,751 |
| 2020-11-30 | $30.16 | $30.38 | $29.86 | $29.86 | $15.53 | 1,118,060 |
| 2020-11-27 | $30.22 | $30.49 | $30.22 | $30.25 | $15.74 | 25,605 |
| 2020-11-25 | $30.10 | $30.37 | $30.10 | $30.26 | $15.74 | 41,198 |
| 2020-11-24 | $29.95 | $30.10 | $29.86 | $29.97 | $15.59 | 111,871 |
| 2020-11-23 | $30.12 | $30.14 | $29.84 | $29.93 | $15.57 | 56,650 |
| 2020-11-20 | $30.19 | $30.24 | $30.12 | $30.17 | $15.69 | 32,822 |
| 2020-11-19 | $30.24 | $30.28 | $30.01 | $30.22 | $15.72 | 48,346 |
| 2020-11-18 | $30.38 | $30.45 | $30.23 | $30.26 | $15.74 | 96,596 |
| 2020-11-17 | $30.19 | $30.22 | $30.02 | $30.17 | $15.69 | 69,498 |
| 2020-11-16 | $30.24 | $30.24 | $30.02 | $30.12 | $15.67 | 28,315 |
| 2020-11-13 | $30.01 | $30.36 | $30.01 | $30.32 | $15.77 | 42,827 |
| 2020-11-12 | $30.35 | $30.37 | $29.84 | $29.92 | $15.56 | 34,824 |
| 2020-11-11 | $29.83 | $30.08 | $29.83 | $30.03 | $15.62 | 48,571 |
| 2020-11-10 | $30.29 | $30.37 | $29.99 | $30.08 | $15.65 | 34,377 |
| 2020-11-09 | $30.97 | $30.97 | $30.20 | $30.23 | $15.72 | 42,068 |
| 2020-11-06 | $30.37 | $30.38 | $30.19 | $30.23 | $15.72 | 36,836 |
| 2020-11-05 | $30.39 | $30.52 | $30.21 | $30.29 | $15.76 | 27,021 |
| 2020-11-04 | $29.84 | $30.25 | $29.75 | $30.12 | $15.67 | 46,565 |
| 2020-11-03 | $29.77 | $30.01 | $29.76 | $29.92 | $15.56 | 59,255 |
| 2020-11-02 | $29.50 | $29.50 | $29.08 | $29.25 | $15.21 | 44,836 |
| 2020-10-30 | $28.97 | $28.97 | $28.69 | $28.89 | $15.03 | 48,123 |
| 2020-10-29 | $28.80 | $29.11 | $28.70 | $29.05 | $15.11 | 128,631 |
| 2020-10-28 | $28.52 | $28.76 | $28.32 | $28.45 | $14.80 | 35,893 |
| 2020-10-27 | $29.46 | $29.61 | $29.40 | $29.55 | $15.37 | 57,580 |
| 2020-10-26 | $29.84 | $29.89 | $29.67 | $29.78 | $15.49 | 41,463 |
| 2020-10-23 | $30.12 | $30.15 | $29.96 | $30.11 | $15.66 | 38,382 |
| 2020-10-22 | $30.00 | $30.00 | $29.72 | $29.90 | $15.55 | 42,065 |
| 2020-10-21 | $29.96 | $30.08 | $29.85 | $29.88 | $15.54 | 175,800 |
| 2020-10-20 | $29.50 | $29.86 | $28.99 | $29.56 | $15.38 | 37,647 |
| 2020-10-19 | $29.47 | $29.47 | $28.99 | $29.10 | $15.14 | 31,733 |
| 2020-10-16 | $29.27 | $29.43 | $29.04 | $29.08 | $15.13 | 39,524 |
| 2020-10-15 | $28.87 | $29.34 | $28.87 | $29.32 | $15.25 | 53,933 |
| 2020-10-14 | $29.61 | $29.65 | $29.30 | $29.33 | $15.26 | 55,048 |
| 2020-10-13 | $29.39 | $30.60 | $29.21 | $30.04 | $15.63 | 78,727 |
| 2020-10-12 | $29.59 | $29.59 | $29.32 | $29.38 | $15.28 | 29,254 |
| 2020-10-09 | $29.00 | $29.54 | $29.00 | $29.49 | $15.34 | 34,620 |
| 2020-10-08 | $29.00 | $29.00 | $28.80 | $28.88 | $15.02 | 45,586 |
| 2020-10-07 | $28.53 | $28.65 | $28.37 | $28.55 | $14.85 | 49,152 |
| 2020-10-06 | $28.94 | $28.99 | $28.52 | $28.52 | $14.84 | 41,496 |
| 2020-10-05 | $28.58 | $28.75 | $28.58 | $28.75 | $14.95 | 47,785 |
| 2020-10-02 | $27.83 | $28.19 | $27.83 | $28.14 | $14.64 | 56,784 |
| 2020-10-01 | $27.94 | $27.94 | $27.69 | $27.77 | $14.45 | 38,878 |
| 2020-09-30 | $28.14 | $28.16 | $27.73 | $27.87 | $14.50 | 70,546 |
| 2020-09-29 | $28.03 | $28.08 | $27.83 | $27.94 | $14.53 | 52,219 |
| 2020-09-28 | $28.12 | $28.12 | $27.66 | $27.78 | $14.45 | 59,721 |
| 2020-09-25 | $27.11 | $27.55 | $27.02 | $27.46 | $14.28 | 33,184 |
| 2020-09-24 | $27.63 | $27.81 | $27.49 | $27.65 | $14.38 | 57,718 |
| 2020-09-23 | $27.79 | $27.89 | $27.23 | $27.23 | $14.16 | 60,711 |
| 2020-09-22 | $27.81 | $27.88 | $27.38 | $27.56 | $14.34 | 58,476 |
| 2020-09-21 | $27.34 | $27.44 | $27.00 | $27.44 | $14.27 | 64,734 |
| 2020-09-18 | $28.48 | $28.48 | $28.04 | $28.12 | $14.63 | 36,070 |
| 2020-09-17 | $28.58 | $28.71 | $28.57 | $28.67 | $14.91 | 70,855 |
| 2020-09-16 | $29.16 | $29.16 | $28.74 | $28.77 | $14.96 | 44,441 |
| 2020-09-15 | $28.95 | $29.05 | $28.85 | $28.94 | $15.05 | 45,599 |
| 2020-09-14 | $29.13 | $29.21 | $28.83 | $28.93 | $15.05 | 28,514 |
| 2020-09-11 | $28.93 | $29.03 | $28.70 | $28.92 | $15.04 | 60,106 |
| 2020-09-10 | $28.92 | $29.08 | $28.49 | $28.62 | $14.89 | 79,016 |
| 2020-09-09 | $28.94 | $29.21 | $28.77 | $28.91 | $15.04 | 59,336 |
| 2020-09-08 | $28.16 | $28.43 | $28.14 | $28.27 | $14.71 | 22,536 |
| 2020-09-04 | $28.51 | $28.51 | $27.95 | $28.35 | $14.75 | 62,471 |
| 2020-09-03 | $28.55 | $28.64 | $28.08 | $28.19 | $14.66 | 48,127 |
| 2020-09-02 | $28.65 | $28.76 | $28.40 | $28.73 | $14.94 | 72,949 |
| 2020-09-01 | $28.54 | $28.60 | $28.27 | $28.40 | $14.77 | 44,398 |
| 2020-08-31 | $28.68 | $28.68 | $28.35 | $28.37 | $14.76 | 22,567 |
| 2020-08-28 | $28.51 | $28.58 | $28.34 | $28.58 | $14.87 | 32,965 |
| 2020-08-27 | $28.78 | $28.78 | $28.20 | $28.28 | $14.71 | 38,139 |
| 2020-08-26 | $28.35 | $28.64 | $28.29 | $28.64 | $14.90 | 43,922 |
| 2020-08-25 | $28.58 | $28.59 | $28.30 | $28.41 | $14.78 | 43,693 |
| 2020-08-24 | $28.53 | $28.53 | $28.39 | $28.45 | $14.80 | 52,586 |
| 2020-08-21 | $27.92 | $28.20 | $27.87 | $28.19 | $14.66 | 30,044 |
| 2020-08-20 | $27.89 | $28.29 | $27.81 | $28.27 | $14.70 | 88,091 |
| 2020-08-19 | $28.61 | $28.67 | $28.35 | $28.37 | $14.75 | 51,168 |
| 2020-08-18 | $28.41 | $28.42 | $28.18 | $28.22 | $14.68 | 29,517 |
| 2020-08-17 | $28.30 | $28.34 | $28.20 | $28.24 | $14.69 | 35,048 |
| 2020-08-14 | $28.32 | $28.37 | $28.12 | $28.12 | $14.63 | 42,544 |
| 2020-08-13 | $28.61 | $28.74 | $28.53 | $28.62 | $14.89 | 131,252 |
| 2020-08-12 | $28.66 | $28.86 | $28.45 | $28.75 | $14.95 | 394,562 |
| 2020-08-11 | $28.23 | $28.60 | $28.13 | $28.17 | $14.65 | 156,956 |
| 2020-08-10 | $27.50 | $27.65 | $27.38 | $27.51 | $14.31 | 110,841 |
| 2020-08-07 | $27.52 | $27.69 | $27.39 | $27.57 | $14.34 | 57,170 |
| 2020-08-06 | $27.62 | $28.00 | $27.46 | $27.93 | $14.53 | 35,410 |
| 2020-08-05 | $27.89 | $28.13 | $27.73 | $27.77 | $14.44 | 21,855 |
| 2020-08-04 | $27.62 | $27.74 | $27.51 | $27.72 | $14.42 | 37,666 |
| 2020-08-03 | $27.52 | $27.98 | $27.44 | $27.88 | $14.50 | 44,065 |
| 2020-07-31 | $26.56 | $26.76 | $26.13 | $26.35 | $13.71 | 39,532 |
| 2020-07-30 | $25.78 | $26.92 | $25.69 | $26.52 | $13.79 | 57,770 |
| 2020-07-29 | $26.26 | $26.52 | $26.26 | $26.40 | $13.73 | 39,333 |
| 2020-07-28 | $25.95 | $26.06 | $25.81 | $26.00 | $13.52 | 92,582 |
| 2020-07-27 | $26.18 | $26.38 | $26.04 | $26.24 | $13.65 | 36,630 |
| 2020-07-24 | $26.47 | $26.48 | $26.31 | $26.38 | $13.72 | 38,316 |
| 2020-07-23 | $27.02 | $27.19 | $26.82 | $26.91 | $14.00 | 37,483 |
| 2020-07-22 | $27.39 | $27.45 | $27.13 | $27.45 | $14.28 | 27,560 |
| 2020-07-21 | $27.52 | $27.75 | $27.52 | $27.60 | $14.36 | 40,313 |
| 2020-07-20 | $27.19 | $27.45 | $27.14 | $27.40 | $14.25 | 36,670 |
| 2020-07-17 | $26.86 | $27.15 | $26.86 | $27.11 | $14.10 | 74,216 |
| 2020-07-16 | $26.86 | $27.08 | $26.78 | $26.87 | $13.98 | 39,149 |
| 2020-07-15 | $26.98 | $27.10 | $26.86 | $27.02 | $14.05 | 32,849 |
| 2020-07-14 | $26.35 | $26.62 | $26.35 | $26.61 | $13.84 | 32,337 |
| 2020-07-13 | $26.45 | $26.75 | $26.24 | $26.25 | $13.65 | 47,095 |
| 2020-07-10 | $26.10 | $26.28 | $26.09 | $26.25 | $13.65 | 29,068 |
| 2020-07-09 | $26.42 | $26.42 | $25.95 | $26.03 | $13.54 | 38,640 |
| 2020-07-08 | $26.14 | $26.50 | $26.14 | $26.45 | $13.76 | 71,914 |
| 2020-07-07 | $26.13 | $26.66 | $26.13 | $26.27 | $13.66 | 56,392 |
| 2020-07-06 | $26.32 | $26.71 | $26.32 | $26.69 | $13.88 | 47,952 |
| 2020-07-02 | $26.14 | $26.54 | $26.14 | $26.38 | $13.72 | 50,418 |
| 2020-07-01 | $25.64 | $25.82 | $25.42 | $25.71 | $13.37 | 32,992 |
| 2020-06-30 | $25.25 | $25.73 | $25.20 | $25.73 | $13.38 | 45,743 |
| 2020-06-29 | $26.13 | $26.20 | $25.89 | $26.00 | $13.52 | 45,835 |
| 2020-06-26 | $26.25 | $26.25 | $25.56 | $25.71 | $13.37 | 44,796 |
| 2020-06-25 | $25.64 | $26.06 | $25.55 | $26.00 | $13.52 | 40,646 |
| 2020-06-24 | $26.04 | $26.04 | $25.65 | $25.76 | $13.40 | 34,581 |
| 2020-06-23 | $26.53 | $26.64 | $26.28 | $26.37 | $13.72 | 52,482 |
| 2020-06-22 | $25.92 | $25.96 | $25.67 | $25.86 | $13.45 | 64,439 |
| 2020-06-19 | $25.97 | $26.01 | $25.54 | $25.54 | $13.29 | 71,336 |
| 2020-06-18 | $25.26 | $25.59 | $25.26 | $25.46 | $13.24 | 115,699 |
| 2020-06-17 | $25.89 | $25.99 | $25.64 | $25.84 | $13.44 | 78,665 |
| 2020-06-16 | $25.51 | $25.64 | $25.15 | $25.25 | $13.13 | 72,807 |
| 2020-06-15 | $24.70 | $25.38 | $24.70 | $25.32 | $13.17 | 60,184 |
| 2020-06-12 | $25.26 | $25.30 | $24.55 | $24.88 | $12.94 | 105,595 |
| 2020-06-11 | $25.51 | $25.51 | $24.56 | $24.62 | $12.81 | 141,699 |
| 2020-06-10 | $26.39 | $26.65 | $26.36 | $26.46 | $13.76 | 296,045 |
| 2020-06-09 | $25.67 | $26.06 | $25.63 | $25.87 | $13.46 | 59,705 |
| 2020-06-08 | $25.65 | $26.06 | $25.65 | $26.03 | $13.54 | 109,317 |
| 2020-06-05 | $25.65 | $25.71 | $25.41 | $25.52 | $13.27 | 110,344 |
| 2020-06-04 | $25.31 | $25.53 | $25.22 | $25.32 | $13.17 | 82,957 |
| 2020-06-03 | $24.54 | $24.73 | $24.45 | $24.73 | $12.86 | 537,324 |
| 2020-06-02 | $24.12 | $24.32 | $24.06 | $24.23 | $12.60 | 765,347 |
| 2020-06-01 | $22.96 | $23.23 | $22.90 | $23.15 | $12.04 | 412,964 |
| 2020-05-29 | $22.75 | $22.82 | $22.52 | $22.76 | $11.84 | 169,856 |
| 2020-05-28 | $22.56 | $22.85 | $22.55 | $22.68 | $11.80 | 171,906 |
| 2020-05-27 | $21.95 | $22.29 | $21.92 | $22.29 | $11.59 | 82,150 |
| 2020-05-26 | $21.90 | $22.03 | $21.83 | $21.93 | $11.41 | 225,898 |
| 2020-05-22 | $20.97 | $21.44 | $20.95 | $21.37 | $11.12 | 110,465 |
| 2020-05-21 | $21.23 | $21.27 | $20.88 | $20.90 | $10.87 | 115,617 |
| 2020-05-20 | $21.39 | $21.43 | $21.22 | $21.31 | $11.08 | 115,896 |
| 2020-05-19 | $21.39 | $21.46 | $21.19 | $21.19 | $11.02 | 207,021 |
| 2020-05-18 | $21.02 | $21.52 | $21.02 | $21.45 | $11.16 | 220,333 |
| 2020-05-15 | $20.79 | $20.93 | $20.70 | $20.91 | $10.88 | 165,345 |
| 2020-05-14 | $20.42 | $20.64 | $20.23 | $20.59 | $10.71 | 128,997 |
| 2020-05-13 | $21.35 | $21.36 | $20.58 | $20.73 | $10.78 | 86,229 |
| 2020-05-12 | $21.75 | $21.83 | $21.45 | $21.45 | $11.16 | 132,001 |
| 2020-05-11 | $21.18 | $21.68 | $21.18 | $21.67 | $11.27 | 221,396 |
| 2020-05-08 | $21.46 | $21.89 | $21.43 | $21.46 | $11.16 | 258,511 |
| 2020-05-07 | $21.04 | $21.07 | $20.86 | $20.97 | $10.91 | 360,810 |
| 2020-05-06 | $21.02 | $21.10 | $20.91 | $20.91 | $10.88 | 262,330 |
| 2020-05-05 | $21.43 | $21.51 | $21.03 | $21.08 | $10.97 | 65,782 |
| 2020-05-04 | $21.29 | $21.42 | $21.17 | $21.35 | $11.11 | 110,312 |
| 2020-05-01 | $21.40 | $21.52 | $21.10 | $21.33 | $11.10 | 97,082 |
| 2020-04-30 | $21.71 | $21.71 | $21.26 | $21.52 | $11.19 | 133,491 |
| 2020-04-29 | $21.39 | $21.90 | $21.29 | $21.79 | $11.33 | 136,909 |
| 2020-04-28 | $21.45 | $21.47 | $21.04 | $21.13 | $10.99 | 143,731 |
| 2020-04-27 | $21.27 | $21.76 | $21.23 | $21.62 | $11.25 | 212,658 |
| 2020-04-24 | $21.47 | $21.53 | $21.04 | $21.41 | $11.14 | 233,950 |
| 2020-04-23 | $21.69 | $21.91 | $21.34 | $21.37 | $11.12 | 141,023 |
| 2020-04-22 | $22.04 | $22.06 | $21.65 | $21.83 | $11.36 | 243,699 |
| 2020-04-21 | $21.87 | $22.42 | $21.62 | $21.74 | $11.31 | 303,717 |
| 2020-04-20 | $22.84 | $23.20 | $22.56 | $23.07 | $11.65 | 230,276 |
| 2020-04-17 | $22.29 | $22.41 | $22.07 | $22.22 | $11.22 | 168,922 |
| 2020-04-16 | $21.64 | $21.69 | $21.01 | $21.12 | $10.67 | 212,761 |
| 2020-04-15 | $22.47 | $22.67 | $22.36 | $22.41 | $11.32 | 160,194 |
| 2020-04-14 | $22.97 | $23.45 | $22.93 | $23.17 | $11.70 | 729,122 |
| 2020-04-13 | $23.09 | $23.15 | $22.72 | $22.85 | $11.54 | 106,270 |
| 2020-04-09 | $22.88 | $23.42 | $22.70 | $23.16 | $11.70 | 108,851 |
| 2020-04-08 | $22.85 | $23.04 | $22.67 | $22.97 | $11.60 | 108,307 |
| 2020-04-07 | $22.50 | $22.80 | $22.24 | $22.44 | $11.33 | 211,953 |
| 2020-04-06 | $21.47 | $21.76 | $21.41 | $21.75 | $10.99 | 176,865 |
| 2020-04-03 | $20.82 | $21.53 | $20.54 | $20.93 | $10.57 | 110,207 |
| 2020-04-02 | $20.62 | $21.62 | $20.50 | $21.56 | $10.89 | 107,732 |
| 2020-04-01 | $21.95 | $21.98 | $21.31 | $21.42 | $10.82 | 188,691 |
| 2020-03-31 | $21.84 | $21.84 | $20.98 | $21.64 | $10.93 | 382,348 |
| 2020-03-30 | $20.21 | $20.39 | $19.74 | $20.07 | $10.14 | 298,292 |
| 2020-03-27 | $20.29 | $20.63 | $19.95 | $20.15 | $10.18 | 152,149 |
| 2020-03-26 | $20.12 | $21.32 | $20.03 | $21.31 | $10.76 | 143,584 |
| 2020-03-25 | $19.91 | $20.53 | $19.61 | $20.23 | $10.22 | 123,858 |
| 2020-03-24 | $19.96 | $20.51 | $19.67 | $20.16 | $10.18 | 203,656 |
| 2020-03-23 | $20.18 | $20.73 | $19.41 | $19.48 | $9.84 | 197,889 |
| 2020-03-20 | $20.95 | $20.99 | $20.11 | $20.12 | $10.16 | 167,179 |
| 2020-03-19 | $20.96 | $21.29 | $20.30 | $20.75 | $10.48 | 257,850 |
| 2020-03-18 | $19.11 | $20.29 | $18.88 | $20.03 | $10.12 | 184,443 |
| 2020-03-17 | $19.15 | $20.32 | $18.85 | $20.10 | $10.15 | 425,545 |
| 2020-03-16 | $19.10 | $20.26 | $19.10 | $19.48 | $9.84 | 803,907 |
| 2020-03-13 | $21.75 | $21.96 | $20.62 | $21.92 | $11.07 | 538,046 |
| 2020-03-12 | $21.43 | $21.47 | $20.00 | $20.00 | $10.10 | 282,816 |
| 2020-03-11 | $23.78 | $23.81 | $23.17 | $23.40 | $11.82 | 331,472 |
| 2020-03-10 | $24.54 | $24.55 | $23.57 | $24.38 | $12.31 | 462,807 |
| 2020-03-09 | $24.47 | $24.84 | $23.74 | $24.10 | $12.17 | 413,350 |
| 2020-03-06 | $25.91 | $25.97 | $25.59 | $25.82 | $13.04 | 326,235 |
| 2020-03-05 | $26.51 | $26.76 | $26.37 | $26.56 | $13.42 | 121,281 |
| 2020-03-04 | $26.66 | $26.94 | $26.39 | $26.87 | $13.57 | 143,442 |
| 2020-03-03 | $26.08 | $26.47 | $25.99 | $26.19 | $13.23 | 262,889 |
| 2020-03-02 | $25.92 | $26.19 | $25.76 | $26.19 | $13.23 | 262,728 |
| 2020-02-28 | $25.22 | $25.57 | $25.07 | $25.56 | $12.91 | 469,120 |
| 2020-02-27 | $26.51 | $26.68 | $26.29 | $26.35 | $13.31 | 406,114 |
| 2020-02-26 | $26.86 | $27.08 | $26.68 | $26.68 | $13.48 | 233,232 |
| 2020-02-25 | $27.03 | $27.07 | $26.80 | $26.90 | $13.59 | 190,809 |
| 2020-02-24 | $26.95 | $27.11 | $26.92 | $27.06 | $13.67 | 121,414 |
| 2020-02-21 | $27.06 | $27.32 | $27.04 | $27.32 | $13.80 | 195,065 |
| 2020-02-20 | $27.07 | $27.09 | $26.87 | $26.94 | $13.61 | 52,408 |
| 2020-02-19 | $27.05 | $27.12 | $27.02 | $27.07 | $13.67 | 95,796 |
| 2020-02-18 | $27.22 | $27.34 | $27.18 | $27.34 | $13.81 | 176,345 |
| 2020-02-14 | $27.31 | $27.51 | $27.25 | $27.51 | $13.90 | 176,127 |
| 2020-02-13 | $27.33 | $28.40 | $27.12 | $28.33 | $14.31 | 32,100 |
| 2020-02-12 | $27.77 | $27.77 | $27.49 | $27.54 | $13.91 | 68,950 |
| 2020-02-11 | $27.83 | $27.88 | $27.68 | $27.70 | $13.99 | 110,698 |
| 2020-02-10 | $27.77 | $28.01 | $27.77 | $28.01 | $14.15 | 389,145 |
| 2020-02-07 | $27.83 | $28.08 | $27.79 | $27.95 | $14.12 | 757,706 |
| 2020-02-06 | $27.97 | $28.08 | $27.93 | $28.08 | $14.18 | 309,103 |
| 2020-02-05 | $27.77 | $27.84 | $27.70 | $27.81 | $14.05 | 28,667 |
| 2020-02-04 | $27.60 | $27.68 | $27.59 | $27.65 | $13.97 | 280,534 |
| 2020-02-03 | $27.31 | $27.47 | $27.31 | $27.38 | $13.83 | 60,934 |
| 2020-01-31 | $27.39 | $27.45 | $27.28 | $27.31 | $13.79 | 83,710 |
| 2020-01-30 | $26.91 | $27.26 | $26.91 | $27.24 | $13.76 | 112,991 |
| 2020-01-29 | $27.23 | $27.27 | $27.06 | $27.06 | $13.67 | 48,996 |
| 2020-01-28 | $27.22 | $27.29 | $27.19 | $27.22 | $13.75 | 62,229 |
| 2020-01-27 | $26.87 | $27.05 | $26.87 | $27.00 | $13.64 | 250,019 |
| 2020-01-24 | $27.36 | $27.37 | $27.21 | $27.24 | $13.76 | 122,414 |
| 2020-01-23 | $27.60 | $27.68 | $27.47 | $27.61 | $13.95 | 95,669 |
| 2020-01-22 | $27.49 | $27.52 | $27.40 | $27.45 | $13.87 | 55,692 |
| 2020-01-21 | $27.89 | $27.95 | $27.84 | $27.87 | $14.08 | 54,829 |
| 2020-01-17 | $27.93 | $27.99 | $27.88 | $27.96 | $14.12 | 52,251 |
| 2020-01-16 | $28.13 | $28.23 | $28.07 | $28.20 | $14.24 | 52,358 |
| 2020-01-15 | $27.99 | $28.10 | $27.97 | $28.06 | $14.17 | 54,366 |
| 2020-01-14 | $28.06 | $28.15 | $28.00 | $28.12 | $14.20 | 108,208 |
| 2020-01-13 | $28.44 | $28.58 | $28.44 | $28.50 | $14.40 | 139,786 |
| 2020-01-10 | $28.75 | $28.77 | $28.65 | $28.74 | $14.52 | 85,013 |
| 2020-01-09 | $28.82 | $28.87 | $28.74 | $28.84 | $14.57 | 118,042 |
| 2020-01-08 | $28.54 | $28.70 | $28.52 | $28.69 | $14.49 | 37,818 |
| 2020-01-07 | $28.78 | $28.80 | $28.69 | $28.73 | $14.51 | 61,320 |
| 2020-01-06 | $28.91 | $29.00 | $28.90 | $28.99 | $14.64 | 40,553 |
| 2020-01-03 | $29.32 | $29.42 | $29.30 | $29.35 | $14.82 | 79,015 |
| 2020-01-02 | $29.13 | $29.39 | $29.13 | $29.33 | $14.81 | 37,871 |
| 2019-12-31 | $28.88 | $29.02 | $28.88 | $28.95 | $14.62 | 38,556 |
| 2019-12-30 | $28.95 | $28.95 | $28.79 | $28.84 | $14.57 | 17,925 |
| 2019-12-27 | $28.91 | $28.96 | $28.86 | $28.87 | $14.58 | 37,756 |
| 2019-12-26 | $28.74 | $28.92 | $28.56 | $28.91 | $14.60 | 18,750 |
| 2019-12-24 | $28.58 | $28.89 | $28.58 | $28.67 | $14.48 | 18,715 |
| 2019-12-23 | $28.64 | $28.80 | $28.63 | $28.75 | $14.52 | 78,751 |
| 2019-12-20 | $28.46 | $28.51 | $28.39 | $28.46 | $14.38 | 74,658 |
| 2019-12-19 | $28.13 | $28.28 | $28.12 | $28.21 | $14.25 | 51,096 |
| 2019-12-18 | $28.19 | $28.40 | $28.13 | $28.13 | $14.21 | 42,100 |
| 2019-12-17 | $28.29 | $28.35 | $28.24 | $28.31 | $14.30 | 25,572 |
| 2019-12-16 | $28.29 | $28.33 | $28.22 | $28.22 | $14.25 | 72,752 |
| 2019-12-13 | $28.03 | $28.07 | $27.94 | $28.01 | $14.15 | 27,665 |
| 2019-12-12 | $27.77 | $27.89 | $27.65 | $27.75 | $14.02 | 39,770 |
| 2019-12-11 | $27.51 | $27.64 | $27.49 | $27.58 | $13.93 | 50,355 |
| 2019-12-10 | $27.41 | $27.52 | $27.39 | $27.41 | $13.85 | 28,959 |
| 2019-12-09 | $27.54 | $27.58 | $27.44 | $27.49 | $13.89 | 46,015 |
| 2019-12-06 | $27.41 | $27.41 | $27.23 | $27.26 | $13.77 | 41,286 |
| 2019-12-05 | $27.25 | $27.26 | $27.12 | $27.12 | $13.70 | 65,176 |
| 2019-12-04 | $27.01 | $27.07 | $26.88 | $26.95 | $13.61 | 51,384 |
| 2019-12-03 | $26.97 | $27.10 | $26.89 | $27.10 | $13.69 | 35,503 |
| 2019-12-02 | $27.24 | $27.24 | $27.07 | $27.17 | $13.72 | 38,906 |
| 2019-11-29 | $27.37 | $27.46 | $27.37 | $27.46 | $13.87 | 34,980 |
| 2019-11-27 | $27.34 | $27.48 | $27.34 | $27.39 | $13.83 | 67,484 |
| 2019-11-26 | $27.49 | $27.49 | $27.30 | $27.41 | $13.85 | 70,304 |
| 2019-11-25 | $27.51 | $27.53 | $27.42 | $27.48 | $13.88 | 36,975 |
| 2019-11-22 | $27.54 | $27.62 | $27.45 | $27.56 | $13.92 | 84,336 |
| 2019-11-21 | $27.45 | $27.53 | $27.25 | $27.30 | $13.79 | 72,562 |
| 2019-11-20 | $27.48 | $27.50 | $27.34 | $27.38 | $13.83 | 70,678 |
| 2019-11-19 | $27.50 | $27.50 | $27.37 | $27.38 | $13.83 | 31,845 |
| 2019-11-18 | $27.45 | $27.53 | $27.41 | $27.51 | $13.90 | 62,372 |
| 2019-11-15 | $27.26 | $27.40 | $27.25 | $27.34 | $13.81 | 61,532 |
| 2019-11-14 | $27.15 | $27.15 | $26.99 | $27.12 | $13.70 | 44,164 |
| 2019-11-13 | $27.26 | $27.33 | $27.04 | $27.27 | $13.77 | 40,884 |
| 2019-11-12 | $27.43 | $27.48 | $27.30 | $27.38 | $13.83 | 141,449 |
| 2019-11-11 | $27.49 | $27.58 | $27.47 | $27.50 | $13.89 | 45,167 |
| 2019-11-08 | $27.37 | $27.43 | $27.33 | $27.36 | $13.82 | 36,344 |
| 2019-11-07 | $27.44 | $27.59 | $27.44 | $27.48 | $13.88 | 54,684 |
| 2019-11-06 | $27.48 | $27.52 | $27.31 | $27.34 | $13.81 | 41,451 |
| 2019-11-05 | $27.68 | $27.71 | $27.52 | $27.59 | $13.94 | 42,071 |
| 2019-11-04 | $27.81 | $27.81 | $27.73 | $27.75 | $14.02 | 61,339 |
| 2019-11-01 | $27.95 | $27.95 | $27.83 | $27.86 | $14.07 | 30,480 |
| 2019-10-31 | $27.98 | $27.98 | $27.72 | $27.85 | $14.07 | 43,279 |
| 2019-10-30 | $27.74 | $27.88 | $27.68 | $27.84 | $14.06 | 36,480 |
| 2019-10-29 | $27.75 | $27.87 | $27.65 | $27.74 | $14.01 | 29,029 |
| 2019-10-28 | $27.71 | $27.93 | $27.71 | $27.85 | $14.07 | 55,030 |
| 2019-10-25 | $27.71 | $27.71 | $27.48 | $27.51 | $13.90 | 59,603 |
| 2019-10-24 | $27.85 | $27.85 | $27.67 | $27.75 | $14.02 | 36,537 |
| 2019-10-23 | $27.62 | $27.74 | $27.58 | $27.73 | $14.01 | 39,677 |
| 2019-10-22 | $27.84 | $27.85 | $27.70 | $27.79 | $14.04 | 126,268 |
| 2019-10-21 | $27.86 | $27.88 | $27.73 | $27.75 | $14.02 | 47,818 |
| 2019-10-18 | $28.23 | $28.40 | $28.07 | $28.33 | $14.31 | 49,133 |
| 2019-10-17 | $27.72 | $28.47 | $27.63 | $28.20 | $14.24 | 59,285 |
| 2019-10-16 | $27.47 | $27.68 | $27.47 | $27.49 | $13.89 | 23,103 |
| 2019-10-15 | $27.39 | $27.56 | $27.36 | $27.47 | $13.88 | 41,926 |
| 2019-10-14 | $27.36 | $27.49 | $27.36 | $27.43 | $13.86 | 51,575 |
| 2019-10-11 | $27.42 | $27.50 | $27.41 | $27.48 | $13.88 | 45,199 |
| 2019-10-10 | $27.01 | $27.29 | $26.98 | $27.18 | $13.73 | 48,762 |
| 2019-10-09 | $27.05 | $27.16 | $27.03 | $27.08 | $13.68 | 34,579 |
| 2019-10-08 | $27.25 | $27.30 | $27.10 | $27.10 | $13.69 | 48,903 |
| 2019-10-07 | $27.33 | $27.38 | $27.26 | $27.26 | $13.77 | 43,155 |
| 2019-10-04 | $27.19 | $27.48 | $27.19 | $27.48 | $13.88 | 40,915 |
| 2019-10-03 | $27.01 | $27.27 | $26.92 | $27.09 | $13.68 | 44,065 |
| 2019-10-02 | $27.21 | $27.24 | $26.85 | $26.94 | $13.61 | 265,449 |
| 2019-10-01 | $27.50 | $27.51 | $27.23 | $27.34 | $13.81 | 63,233 |
| 2019-09-30 | $27.35 | $27.45 | $27.33 | $27.33 | $13.80 | 41,849 |
| 2019-09-27 | $27.55 | $27.74 | $27.55 | $27.59 | $13.94 | 54,519 |
| 2019-09-26 | $27.31 | $27.31 | $27.17 | $27.20 | $13.74 | 50,050 |
| 2019-09-25 | $27.04 | $27.16 | $26.96 | $27.13 | $13.70 | 44,646 |
| 2019-09-24 | $27.41 | $27.46 | $27.31 | $27.32 | $13.80 | 51,202 |
| 2019-09-23 | $27.29 | $27.47 | $27.28 | $27.36 | $13.82 | 57,230 |
| 2019-09-20 | $27.78 | $27.78 | $27.31 | $27.31 | $13.79 | 44,058 |
| 2019-09-19 | $27.72 | $27.72 | $27.56 | $27.56 | $13.92 | 24,811 |
| 2019-09-18 | $27.62 | $27.80 | $27.51 | $27.62 | $13.95 | 119,885 |
| 2019-09-17 | $27.50 | $27.68 | $27.50 | $27.60 | $13.94 | 115,831 |
| 2019-09-16 | $27.60 | $27.70 | $27.51 | $27.52 | $13.90 | 71,013 |
| 2019-09-13 | $27.63 | $27.77 | $27.60 | $27.60 | $13.94 | 104,698 |
| 2019-09-12 | $27.48 | $27.81 | $27.46 | $27.72 | $14.00 | 46,548 |
| 2019-09-11 | $27.37 | $27.46 | $27.32 | $27.39 | $13.83 | 20,858 |
| 2019-09-10 | $27.41 | $27.62 | $27.41 | $27.51 | $13.90 | 38,362 |
| 2019-09-09 | $27.78 | $27.78 | $27.58 | $27.64 | $13.96 | 58,216 |
| 2019-09-06 | $27.89 | $27.99 | $27.80 | $27.80 | $14.04 | 22,606 |
| 2019-09-05 | $27.96 | $28.00 | $27.73 | $27.79 | $14.04 | 31,549 |
| 2019-09-04 | $27.89 | $28.01 | $27.82 | $27.89 | $14.09 | 28,957 |
| 2019-09-03 | $27.56 | $27.71 | $27.53 | $27.60 | $13.94 | 35,450 |
| 2019-08-30 | $28.03 | $28.07 | $27.79 | $27.97 | $14.13 | 29,849 |
| 2019-08-29 | $28.25 | $28.31 | $28.11 | $28.16 | $14.22 | 66,269 |
| 2019-08-28 | $27.64 | $27.87 | $27.60 | $27.84 | $14.06 | 55,628 |
| 2019-08-27 | $28.03 | $28.07 | $27.95 | $27.99 | $14.14 | 44,357 |
| 2019-08-26 | $28.10 | $28.16 | $28.05 | $28.05 | $14.17 | 29,196 |
| 2019-08-23 | $28.31 | $28.48 | $28.13 | $28.13 | $14.21 | 37,448 |
| 2019-08-22 | $28.52 | $28.55 | $28.26 | $28.38 | $14.33 | 20,823 |
| 2019-08-21 | $28.47 | $28.60 | $28.43 | $28.50 | $14.40 | 26,640 |
| 2019-08-20 | $28.23 | $28.31 | $28.09 | $28.19 | $14.24 | 32,927 |
| 2019-08-19 | $28.35 | $28.56 | $28.32 | $28.34 | $14.31 | 47,725 |
| 2019-08-16 | $28.05 | $28.31 | $28.05 | $28.27 | $14.28 | 452,232 |
| 2019-08-15 | $27.74 | $27.84 | $27.67 | $27.84 | $14.06 | 302,799 |
| 2019-08-14 | $27.90 | $27.94 | $27.78 | $27.85 | $14.07 | 73,785 |
| 2019-08-13 | $28.17 | $28.50 | $28.17 | $28.39 | $14.34 | 40,820 |
| 2019-08-12 | $28.20 | $28.30 | $28.14 | $28.19 | $14.24 | 32,415 |
| 2019-08-09 | $28.06 | $28.12 | $27.95 | $28.03 | $14.16 | 39,618 |
| 2019-08-08 | $28.10 | $28.42 | $28.07 | $28.34 | $14.31 | 62,447 |
| 2019-08-07 | $27.92 | $28.13 | $27.92 | $28.05 | $14.17 | 92,036 |
| 2019-08-06 | $28.02 | $28.18 | $27.79 | $28.08 | $14.18 | 269,379 |
| 2019-08-05 | $26.83 | $26.87 | $26.64 | $26.80 | $13.54 | 154,089 |
| 2019-08-02 | $27.04 | $27.05 | $26.71 | $26.88 | $13.58 | 125,224 |
| 2019-08-01 | $27.51 | $27.67 | $27.45 | $27.46 | $13.87 | 141,664 |
| 2019-07-31 | $27.91 | $28.13 | $27.65 | $27.73 | $14.01 | 97,556 |
| 2019-07-30 | $27.80 | $27.91 | $27.77 | $27.78 | $14.03 | 55,772 |
| 2019-07-29 | $28.42 | $28.51 | $28.34 | $28.45 | $14.37 | 31,395 |
| 2019-07-26 | $28.85 | $29.01 | $28.73 | $28.99 | $14.64 | 56,535 |
| 2019-07-25 | $27.47 | $28.49 | $27.33 | $28.12 | $14.20 | 185,886 |
| 2019-07-24 | $27.46 | $27.96 | $27.43 | $27.65 | $13.97 | 42,433 |
| 2019-07-23 | $27.80 | $27.80 | $27.46 | $27.53 | $13.91 | 20,653 |
| 2019-07-22 | $27.91 | $27.91 | $27.82 | $27.88 | $14.08 | 31,738 |
| 2019-07-19 | $27.97 | $28.00 | $27.84 | $27.84 | $14.06 | 35,480 |
| 2019-07-18 | $28.11 | $28.22 | $27.96 | $28.16 | $14.22 | 43,888 |
| 2019-07-17 | $27.94 | $27.97 | $27.88 | $27.95 | $14.12 | 55,232 |
| 2019-07-16 | $27.92 | $27.96 | $27.81 | $27.87 | $14.08 | 47,204 |
| 2019-07-15 | $28.05 | $28.06 | $27.92 | $28.03 | $14.16 | 63,967 |
| 2019-07-12 | $28.00 | $28.09 | $27.96 | $28.07 | $14.18 | 49,909 |
| 2019-07-11 | $28.04 | $28.08 | $27.90 | $27.94 | $14.11 | 34,688 |
| 2019-07-10 | $27.92 | $28.08 | $27.92 | $28.03 | $14.16 | 33,270 |
| 2019-07-09 | $27.91 | $27.99 | $27.90 | $27.96 | $14.12 | 244,865 |
| 2019-07-08 | $27.82 | $27.97 | $27.82 | $27.97 | $14.13 | 53,703 |
| 2019-07-05 | $27.88 | $27.98 | $27.77 | $27.93 | $14.11 | 40,855 |
| 2019-07-03 | $28.07 | $28.17 | $28.03 | $28.05 | $14.17 | 33,790 |
| 2019-07-02 | $27.72 | $27.95 | $27.70 | $27.87 | $14.08 | 40,868 |
| 2019-07-01 | $27.75 | $27.80 | $27.55 | $27.61 | $13.95 | 52,418 |
| 2019-06-28 | $27.42 | $27.58 | $27.42 | $27.43 | $13.86 | 57,757 |
| 2019-06-27 | $27.12 | $27.16 | $26.99 | $27.01 | $13.64 | 82,385 |
| 2019-06-26 | $27.90 | $28.01 | $27.58 | $27.75 | $14.02 | 66,879 |
| 2019-06-25 | $28.24 | $28.30 | $28.03 | $28.03 | $14.16 | 32,625 |
| 2019-06-24 | $28.23 | $28.34 | $28.22 | $28.28 | $14.28 | 47,205 |
| 2019-06-21 | $27.93 | $28.05 | $27.83 | $28.02 | $14.15 | 33,005 |
| 2019-06-20 | $28.05 | $28.16 | $27.95 | $28.10 | $14.19 | 54,215 |
| 2019-06-19 | $27.60 | $27.64 | $27.38 | $27.52 | $13.90 | 70,563 |
| 2019-06-18 | $27.77 | $27.81 | $27.61 | $27.67 | $13.98 | 58,903 |
| 2019-06-17 | $27.61 | $27.74 | $27.58 | $27.59 | $13.94 | 36,311 |
| 2019-06-14 | $27.48 | $27.48 | $27.35 | $27.43 | $13.86 | 95,756 |
| 2019-06-13 | $27.31 | $27.57 | $27.31 | $27.48 | $13.88 | 35,951 |
| 2019-06-12 | $27.74 | $27.75 | $27.54 | $27.54 | $13.91 | 53,873 |
| 2019-06-11 | $27.55 | $27.55 | $27.26 | $27.35 | $13.81 | 55,816 |
| 2019-06-10 | $27.75 | $27.82 | $27.64 | $27.72 | $14.00 | 66,108 |
| 2019-06-07 | $27.63 | $27.86 | $27.58 | $27.67 | $13.97 | 55,681 |
| 2019-06-06 | $27.35 | $27.42 | $27.08 | $27.16 | $13.72 | 65,894 |
| 2019-06-05 | $27.60 | $27.61 | $27.45 | $27.52 | $13.90 | 79,166 |
| 2019-06-04 | $27.49 | $27.49 | $27.22 | $27.40 | $13.84 | 60,375 |
| 2019-06-03 | $27.08 | $27.31 | $26.99 | $27.25 | $13.76 | 44,757 |
| 2019-05-31 | $26.80 | $26.92 | $26.73 | $26.92 | $13.60 | 74,656 |
| 2019-05-30 | $26.72 | $27.04 | $26.72 | $27.01 | $13.64 | 239,428 |
| 2019-05-29 | $26.34 | $26.40 | $26.24 | $26.37 | $13.32 | 56,949 |
| 2019-05-28 | $26.63 | $26.69 | $26.21 | $26.21 | $13.24 | 101,715 |
| 2019-05-24 | $26.54 | $26.59 | $26.34 | $26.35 | $13.31 | 47,606 |
| 2019-05-23 | $26.01 | $26.35 | $25.97 | $26.26 | $13.26 | 61,162 |
| 2019-05-22 | $27.30 | $27.40 | $27.26 | $27.29 | $13.78 | 43,040 |
| 2019-05-21 | $27.43 | $27.50 | $27.36 | $27.47 | $13.88 | 36,798 |
| 2019-05-20 | $27.36 | $27.47 | $27.30 | $27.33 | $13.80 | 26,642 |
| 2019-05-17 | $27.58 | $27.77 | $27.58 | $27.65 | $13.97 | 40,744 |
| 2019-05-16 | $27.61 | $27.95 | $27.61 | $27.78 | $14.03 | 40,255 |
| 2019-05-15 | $27.44 | $27.81 | $27.44 | $27.81 | $14.05 | 25,024 |
| 2019-05-14 | $27.62 | $27.79 | $27.61 | $27.63 | $13.96 | 52,948 |
| 2019-05-13 | $27.62 | $27.71 | $27.49 | $27.59 | $13.94 | 71,480 |
| 2019-05-10 | $27.99 | $28.08 | $27.80 | $27.98 | $14.13 | 48,341 |
| 2019-05-09 | $27.97 | $28.10 | $27.90 | $28.08 | $14.18 | 39,359 |
| 2019-05-08 | $28.32 | $28.45 | $28.29 | $28.42 | $14.36 | 75,792 |
| 2019-05-07 | $28.29 | $28.32 | $27.90 | $28.02 | $14.15 | 67,713 |
| 2019-05-06 | $28.22 | $28.54 | $28.22 | $28.52 | $14.41 | 51,915 |
| 2019-05-03 | $28.54 | $28.66 | $28.49 | $28.66 | $14.48 | 34,173 |
| 2019-05-02 | $28.88 | $28.89 | $28.69 | $28.77 | $14.53 | 53,479 |
| 2019-05-01 | $28.83 | $29.25 | $28.82 | $28.92 | $14.61 | 35,224 |
| 2019-04-30 | $28.96 | $29.08 | $28.85 | $29.03 | $14.66 | 37,424 |
| 2019-04-29 | $28.91 | $29.07 | $28.86 | $29.07 | $14.68 | 39,039 |
| 2019-04-26 | $28.73 | $28.79 | $28.67 | $28.74 | $14.51 | 31,955 |
| 2019-04-25 | $28.31 | $28.47 | $28.26 | $28.39 | $14.34 | 54,246 |
| 2019-04-24 | $28.71 | $28.73 | $28.51 | $28.67 | $14.48 | 53,008 |
| 2019-04-23 | $28.71 | $28.88 | $28.71 | $28.88 | $14.59 | 38,000 |
| 2019-04-22 | $28.75 | $29.20 | $28.75 | $29.08 | $14.69 | 16,805 |
| 2019-04-18 | $28.94 | $29.09 | $28.93 | $29.03 | $14.66 | 89,205 |
| 2019-04-17 | $28.95 | $29.04 | $28.80 | $28.96 | $14.63 | 41,611 |
| 2019-04-16 | $29.02 | $29.15 | $28.96 | $29.03 | $14.66 | 31,252 |
| 2019-04-15 | $29.85 | $29.97 | $29.73 | $29.80 | $14.77 | 25,758 |
| 2019-04-12 | $29.73 | $29.82 | $29.55 | $29.55 | $14.64 | 156,461 |
| 2019-04-11 | $29.57 | $29.69 | $29.49 | $29.56 | $14.65 | 43,812 |
| 2019-04-10 | $29.72 | $29.72 | $29.51 | $29.59 | $14.66 | 69,533 |
| 2019-04-09 | $29.36 | $29.49 | $29.33 | $29.36 | $14.55 | 70,023 |
| 2019-04-08 | $29.45 | $29.48 | $29.23 | $29.27 | $14.50 | 28,742 |
| 2019-04-05 | $29.55 | $29.73 | $29.54 | $29.64 | $14.69 | 57,307 |
| 2019-04-04 | $29.47 | $29.49 | $29.31 | $29.32 | $14.53 | 40,712 |
| 2019-04-03 | $29.31 | $29.50 | $29.26 | $29.47 | $14.60 | 29,822 |
| 2019-04-02 | $28.69 | $28.83 | $28.69 | $28.80 | $14.27 | 63,891 |
| 2019-04-01 | $29.02 | $29.03 | $28.80 | $28.87 | $14.31 | 58,841 |
| 2019-03-29 | $28.98 | $29.02 | $28.87 | $28.95 | $14.35 | 51,350 |
| 2019-03-28 | $28.94 | $29.02 | $28.82 | $28.98 | $14.36 | 43,157 |
| 2019-03-27 | $28.94 | $29.08 | $28.84 | $29.02 | $14.38 | 36,880 |
| 2019-03-26 | $28.98 | $29.08 | $28.88 | $29.01 | $14.38 | 55,894 |
| 2019-03-25 | $28.81 | $28.85 | $28.66 | $28.83 | $14.29 | 36,901 |
| 2019-03-22 | $29.02 | $29.09 | $28.64 | $28.74 | $14.24 | 34,017 |
| 2019-03-21 | $29.25 | $29.41 | $29.25 | $29.41 | $14.57 | 49,542 |
| 2019-03-20 | $29.62 | $29.77 | $29.31 | $29.64 | $14.69 | 37,968 |
| 2019-03-19 | $29.47 | $29.58 | $29.47 | $29.52 | $14.63 | 109,874 |
| 2019-03-18 | $29.31 | $29.42 | $29.30 | $29.38 | $14.56 | 34,369 |
| 2019-03-15 | $29.27 | $29.40 | $29.19 | $29.40 | $14.57 | 129,253 |
| 2019-03-14 | $29.20 | $29.32 | $29.19 | $29.25 | $14.49 | 44,219 |
| 2019-03-13 | $29.16 | $29.23 | $29.11 | $29.20 | $14.47 | 42,191 |
| 2019-03-12 | $28.83 | $28.95 | $28.82 | $28.84 | $14.29 | 34,815 |
| 2019-03-11 | $28.68 | $28.80 | $28.65 | $28.80 | $14.27 | 33,162 |
| 2019-03-08 | $28.68 | $28.76 | $28.67 | $28.74 | $14.24 | 91,039 |
| 2019-03-07 | $28.82 | $28.82 | $28.46 | $28.47 | $14.11 | 57,697 |
| 2019-03-06 | $29.00 | $29.08 | $28.89 | $28.93 | $14.34 | 104,019 |
| 2019-03-05 | $28.82 | $29.00 | $28.78 | $28.90 | $14.32 | 40,356 |
| 2019-03-04 | $28.75 | $28.85 | $28.65 | $28.84 | $14.29 | 87,277 |
| 2019-03-01 | $29.14 | $29.30 | $29.01 | $29.08 | $14.41 | 187,745 |
| 2019-02-28 | $29.14 | $29.36 | $29.03 | $29.14 | $14.44 | 186,255 |
| 2019-02-27 | $27.75 | $28.15 | $27.66 | $28.09 | $13.92 | 127,158 |
| 2019-02-26 | $27.63 | $27.83 | $27.59 | $27.75 | $13.75 | 141,453 |
| 2019-02-25 | $27.49 | $27.67 | $27.47 | $27.67 | $13.71 | 356,447 |
| 2019-02-22 | $27.30 | $27.48 | $27.30 | $27.45 | $13.60 | 87,955 |
| 2019-02-21 | $27.27 | $27.28 | $27.10 | $27.12 | $13.44 | 28,267 |
| 2019-02-20 | $27.12 | $27.24 | $27.08 | $27.16 | $13.46 | 135,362 |
| 2019-02-19 | $26.81 | $27.10 | $26.81 | $27.08 | $13.42 | 191,783 |
| 2019-02-15 | $27.04 | $27.14 | $26.84 | $27.12 | $13.44 | 158,763 |
| 2019-02-14 | $25.37 | $26.33 | $25.33 | $25.93 | $12.85 | 71,225 |
| 2019-02-13 | $25.31 | $25.43 | $25.20 | $25.21 | $12.49 | 35,919 |
| 2019-02-12 | $25.34 | $25.47 | $25.30 | $25.38 | $12.58 | 63,952 |
| 2019-02-11 | $25.28 | $25.36 | $25.23 | $25.29 | $12.53 | 70,229 |
| 2019-02-08 | $25.16 | $25.20 | $25.05 | $25.18 | $12.48 | 36,418 |
| 2019-02-07 | $25.52 | $25.52 | $25.35 | $25.41 | $12.59 | 122,504 |
| 2019-02-06 | $26.15 | $26.15 | $25.83 | $25.86 | $12.81 | 71,007 |
| 2019-02-05 | $25.84 | $26.08 | $25.84 | $26.06 | $12.91 | 75,123 |
| 2019-02-04 | $25.62 | $25.81 | $25.56 | $25.80 | $12.78 | 193,389 |
| 2019-02-01 | $25.45 | $25.66 | $25.45 | $25.58 | $12.68 | 74,624 |
| 2019-01-31 | $25.26 | $25.51 | $25.25 | $25.48 | $12.63 | 86,247 |
| 2019-01-30 | $25.16 | $25.64 | $25.13 | $25.58 | $12.68 | 107,062 |
| 2019-01-29 | $25.03 | $25.32 | $25.00 | $25.22 | $12.50 | 120,288 |
| 2019-01-28 | $24.49 | $24.77 | $24.48 | $24.74 | $12.26 | 187,079 |
| 2019-01-25 | $24.50 | $24.65 | $24.50 | $24.60 | $12.19 | 73,503 |
| 2019-01-24 | $24.33 | $24.40 | $24.22 | $24.31 | $12.05 | 85,879 |
| 2019-01-23 | $24.59 | $24.63 | $24.37 | $24.42 | $12.10 | 46,696 |
| 2019-01-22 | $24.57 | $24.60 | $24.46 | $24.50 | $12.14 | 195,098 |
| 2019-01-18 | $25.04 | $25.04 | $24.90 | $24.94 | $12.36 | 130,898 |
| 2019-01-17 | $24.74 | $25.00 | $24.74 | $24.97 | $12.37 | 152,498 |
| 2019-01-16 | $24.78 | $24.81 | $24.69 | $24.77 | $12.27 | 63,606 |
| 2019-01-15 | $24.69 | $24.77 | $24.52 | $24.64 | $12.21 | 64,857 |
| 2019-01-14 | $24.63 | $24.94 | $24.63 | $24.89 | $12.33 | 268,816 |
| 2019-01-11 | $24.95 | $25.04 | $24.86 | $24.87 | $12.32 | 190,948 |
| 2019-01-10 | $24.95 | $25.10 | $24.82 | $25.06 | $12.42 | 146,835 |
| 2019-01-09 | $25.00 | $25.35 | $24.97 | $25.23 | $12.50 | 319,601 |
| 2019-01-08 | $24.85 | $24.88 | $24.75 | $24.85 | $12.31 | 65,127 |
| 2019-01-07 | $24.73 | $24.95 | $24.60 | $24.83 | $12.30 | 158,121 |
| 2019-01-04 | $24.15 | $24.50 | $24.14 | $24.42 | $12.10 | 98,142 |
| 2019-01-03 | $23.95 | $24.08 | $23.91 | $24.02 | $11.90 | 63,861 |
| 2019-01-02 | $24.06 | $24.15 | $23.97 | $24.11 | $11.95 | 98,370 |
| 2018-12-31 | $24.24 | $24.33 | $23.99 | $24.15 | $11.97 | 144,853 |
| 2018-12-28 | $24.15 | $24.18 | $23.88 | $24.05 | $11.92 | 141,258 |
| 2018-12-27 | $23.79 | $24.16 | $23.68 | $24.16 | $11.97 | 182,935 |
| 2018-12-26 | $23.27 | $24.09 | $23.27 | $23.89 | $11.84 | 138,884 |
| 2018-12-24 | $23.89 | $23.90 | $23.53 | $23.55 | $11.67 | 119,269 |
| 2018-12-21 | $24.12 | $24.25 | $23.75 | $23.81 | $11.80 | 193,531 |
| 2018-12-20 | $24.02 | $24.05 | $23.82 | $23.88 | $11.83 | 182,119 |
| 2018-12-19 | $24.37 | $24.44 | $23.84 | $23.92 | $11.85 | 114,563 |
| 2018-12-18 | $24.05 | $24.17 | $23.84 | $23.97 | $11.88 | 154,492 |
| 2018-12-17 | $23.90 | $23.93 | $23.61 | $23.69 | $11.74 | 226,965 |
| 2018-12-14 | $23.92 | $24.00 | $23.87 | $23.87 | $11.83 | 93,510 |
| 2018-12-13 | $24.20 | $24.32 | $24.15 | $24.28 | $12.03 | 155,529 |
| 2018-12-12 | $24.35 | $24.44 | $24.21 | $24.21 | $12.00 | 156,067 |
| 2018-12-11 | $24.07 | $24.09 | $23.69 | $23.85 | $11.82 | 237,800 |
| 2018-12-10 | $23.85 | $23.98 | $23.74 | $23.94 | $11.86 | 186,797 |
| 2018-12-07 | $24.40 | $24.52 | $24.01 | $24.09 | $11.94 | 98,231 |
| 2018-12-06 | $24.04 | $24.30 | $23.73 | $24.22 | $12.00 | 135,491 |
| 2018-12-04 | $25.23 | $25.23 | $24.48 | $24.53 | $12.16 | 89,315 |
| 2018-12-03 | $25.29 | $25.49 | $25.23 | $25.44 | $12.61 | 110,869 |
| 2018-11-30 | $24.94 | $25.04 | $24.83 | $24.94 | $12.36 | 92,489 |
| 2018-11-29 | $25.30 | $25.45 | $25.22 | $25.37 | $12.57 | 80,590 |
| 2018-11-28 | $24.89 | $25.19 | $24.65 | $25.16 | $12.47 | 66,555 |
| 2018-11-27 | $24.51 | $24.72 | $24.45 | $24.67 | $12.22 | 66,215 |
| 2018-11-26 | $24.46 | $24.61 | $24.42 | $24.59 | $12.18 | 92,755 |
| 2018-11-23 | $24.02 | $24.11 | $23.95 | $23.98 | $11.88 | 101,788 |
| 2018-11-21 | $24.02 | $24.54 | $24.02 | $24.47 | $12.13 | 1,524,177 |
| 2018-11-20 | $24.03 | $24.10 | $23.82 | $23.95 | $11.87 | 162,587 |
| 2018-11-19 | $24.95 | $24.96 | $24.66 | $24.73 | $12.25 | 83,707 |
| 2018-11-16 | $24.84 | $24.90 | $24.64 | $24.77 | $12.27 | 96,603 |
| 2018-11-15 | $23.78 | $24.44 | $23.67 | $24.37 | $12.08 | 170,612 |
| 2018-11-14 | $24.33 | $24.34 | $23.93 | $24.09 | $11.94 | 97,427 |
| 2018-11-13 | $24.06 | $24.23 | $24.01 | $24.10 | $11.94 | 77,856 |
| 2018-11-12 | $24.25 | $24.27 | $24.04 | $24.07 | $11.93 | 96,837 |
| 2018-11-09 | $24.26 | $24.30 | $24.12 | $24.23 | $12.01 | 63,604 |
| 2018-11-08 | $24.69 | $24.80 | $24.51 | $24.53 | $12.16 | 46,889 |
| 2018-11-07 | $24.72 | $24.72 | $24.57 | $24.70 | $12.24 | 84,849 |
| 2018-11-06 | $24.31 | $24.50 | $24.31 | $24.50 | $12.14 | 91,064 |
| 2018-11-05 | $24.57 | $24.68 | $24.43 | $24.54 | $12.16 | 115,448 |
| 2018-11-02 | $25.26 | $25.29 | $24.77 | $24.95 | $12.36 | 108,367 |
| 2018-11-01 | $24.43 | $24.45 | $24.18 | $24.40 | $12.09 | 78,127 |
| 2018-10-31 | $24.27 | $24.31 | $24.02 | $24.08 | $11.93 | 76,473 |
| 2018-10-30 | $24.15 | $24.29 | $24.02 | $24.26 | $12.02 | 63,137 |
| 2018-10-29 | $24.52 | $24.59 | $24.12 | $24.29 | $12.04 | 99,753 |
| 2018-10-26 | $23.95 | $24.21 | $23.90 | $24.13 | $11.96 | 200,127 |
| 2018-10-25 | $24.30 | $24.39 | $24.22 | $24.31 | $12.05 | 164,218 |
| 2018-10-24 | $24.76 | $24.76 | $24.30 | $24.31 | $12.05 | 57,267 |
| 2018-10-23 | $24.42 | $24.67 | $24.34 | $24.61 | $12.19 | 61,814 |
| 2018-10-22 | $24.88 | $24.88 | $24.65 | $24.70 | $12.24 | 39,653 |
| 2018-10-19 | $25.11 | $25.26 | $25.01 | $25.12 | $12.45 | 42,942 |
| 2018-10-18 | $25.38 | $25.42 | $24.85 | $24.98 | $12.38 | 77,504 |
| 2018-10-17 | $25.22 | $25.23 | $24.98 | $25.13 | $12.45 | 48,909 |
| 2018-10-16 | $25.39 | $25.48 | $25.33 | $25.46 | $12.62 | 87,352 |
| 2018-10-15 | $24.79 | $24.91 | $24.77 | $24.82 | $12.30 | 65,771 |
| 2018-10-12 | $24.88 | $24.88 | $24.58 | $24.85 | $12.31 | 72,037 |
| 2018-10-11 | $24.76 | $24.88 | $24.59 | $24.70 | $12.24 | 126,391 |
| 2018-10-10 | $24.78 | $24.81 | $24.51 | $24.55 | $12.17 | 41,685 |
| 2018-10-09 | $24.63 | $24.86 | $24.60 | $24.77 | $12.27 | 43,638 |
| 2018-10-08 | $24.79 | $24.94 | $24.66 | $24.93 | $12.35 | 56,090 |
| 2018-10-05 | $25.28 | $25.28 | $25.11 | $25.19 | $12.48 | 78,516 |
| 2018-10-04 | $25.36 | $25.37 | $25.08 | $25.21 | $12.49 | 49,150 |
| 2018-10-03 | $25.47 | $25.47 | $25.28 | $25.35 | $12.56 | 70,173 |
| 2018-10-02 | $25.13 | $25.22 | $25.00 | $25.14 | $12.46 | 78,024 |
| 2018-10-01 | $25.88 | $25.88 | $25.52 | $25.58 | $12.68 | 34,992 |
| 2018-09-28 | $25.62 | $25.77 | $25.60 | $25.64 | $12.71 | 28,382 |
| 2018-09-27 | $26.28 | $26.38 | $26.10 | $26.15 | $12.96 | 69,499 |
| 2018-09-26 | $26.24 | $26.60 | $26.19 | $26.45 | $13.11 | 3,962,659 |
| 2018-09-25 | $26.21 | $26.23 | $26.07 | $26.07 | $12.92 | 86,131 |
| 2018-09-24 | $25.72 | $26.26 | $25.72 | $26.11 | $12.94 | 728,644 |
| 2018-09-21 | $25.72 | $26.12 | $25.72 | $25.99 | $12.88 | 3,952,099 |
| 2018-09-20 | $25.75 | $25.79 | $25.65 | $25.76 | $12.76 | 42,045 |
| 2018-09-19 | $25.42 | $25.61 | $25.39 | $25.61 | $12.69 | 158,824 |
| 2018-09-18 | $25.47 | $25.52 | $25.40 | $25.43 | $12.60 | 28,018 |
| 2018-09-17 | $25.17 | $25.18 | $25.06 | $25.06 | $12.42 | 69,796 |
| 2018-09-14 | $25.31 | $25.35 | $25.00 | $25.07 | $12.42 | 79,311 |
| 2018-09-13 | $25.59 | $25.62 | $25.49 | $25.62 | $12.70 | 60,904 |
| 2018-09-12 | $25.48 | $25.64 | $25.46 | $25.61 | $12.69 | 110,732 |
| 2018-09-11 | $25.20 | $25.38 | $25.18 | $25.33 | $12.55 | 26,291 |
| 2018-09-10 | $25.28 | $25.37 | $25.24 | $25.34 | $12.56 | 14,021 |
| 2018-09-07 | $25.08 | $25.29 | $25.04 | $25.16 | $12.47 | 14,215 |
| 2018-09-06 | $25.10 | $25.12 | $24.92 | $24.95 | $12.36 | 36,746 |
| 2018-09-05 | $25.40 | $25.42 | $25.03 | $25.22 | $12.50 | 39,351 |
| 2018-09-04 | $25.59 | $25.80 | $25.59 | $25.76 | $12.76 | 8,794 |
| 2018-08-31 | $25.91 | $26.05 | $25.72 | $25.86 | $12.81 | 16,885 |
| 2018-08-30 | $26.05 | $26.14 | $26.00 | $26.08 | $12.92 | 19,776 |
| 2018-08-29 | $26.23 | $26.39 | $26.13 | $26.37 | $13.07 | 84,573 |
| 2018-08-28 | $26.33 | $26.43 | $26.28 | $26.38 | $13.07 | 21,360 |
| 2018-08-27 | $26.10 | $26.23 | $26.06 | $26.16 | $12.96 | 18,193 |
| 2018-08-24 | $25.82 | $26.11 | $25.82 | $25.99 | $12.88 | 17,041 |
| 2018-08-23 | $25.74 | $25.81 | $25.61 | $25.71 | $12.74 | 17,447 |
| 2018-08-22 | $25.97 | $26.00 | $25.79 | $25.90 | $12.83 | 33,145 |
| 2018-08-21 | $25.24 | $25.46 | $25.17 | $25.40 | $12.59 | 29,172 |
| 2018-08-20 | $24.96 | $25.06 | $24.90 | $25.01 | $12.39 | 59,850 |
| 2018-08-17 | $24.34 | $24.55 | $24.22 | $24.52 | $12.15 | 17,110 |
| 2018-08-16 | $24.17 | $24.32 | $24.17 | $24.19 | $11.99 | 20,627 |
| 2018-08-15 | $24.20 | $24.28 | $24.06 | $24.24 | $12.01 | 34,119 |
| 2018-08-14 | $24.54 | $24.58 | $24.43 | $24.52 | $12.15 | 33,136 |
| 2018-08-13 | $24.80 | $24.84 | $24.64 | $24.72 | $12.25 | 46,278 |
| 2018-08-10 | $24.77 | $24.91 | $24.64 | $24.85 | $12.31 | 28,402 |
| 2018-08-09 | $25.34 | $25.44 | $25.28 | $25.39 | $12.58 | 24,812 |
| 2018-08-08 | $25.22 | $25.25 | $25.19 | $25.20 | $12.49 | 23,043 |
| 2018-08-07 | $25.43 | $25.43 | $25.20 | $25.26 | $12.52 | 41,006 |
| 2018-08-06 | $25.28 | $25.39 | $25.20 | $25.34 | $12.56 | 27,236 |
| 2018-08-03 | $25.30 | $25.61 | $25.27 | $25.57 | $12.67 | 24,816 |
| 2018-08-02 | $25.55 | $25.65 | $25.49 | $25.62 | $12.70 | 40,469 |
| 2018-08-01 | $25.88 | $25.99 | $25.70 | $25.83 | $12.80 | 17,065 |
| 2018-07-31 | $26.00 | $26.09 | $25.81 | $25.99 | $12.88 | 51,088 |
| 2018-07-30 | $24.84 | $26.00 | $24.80 | $25.50 | $12.64 | 32,475 |
| 2018-07-27 | $24.46 | $24.51 | $24.37 | $24.38 | $12.08 | 125,237 |
| 2018-07-26 | $23.95 | $24.04 | $23.88 | $23.91 | $11.85 | 23,903 |
| 2018-07-25 | $24.02 | $24.25 | $23.86 | $24.21 | $12.00 | 33,953 |
| 2018-07-24 | $24.68 | $24.70 | $24.41 | $24.42 | $12.10 | 47,588 |
| 2018-07-23 | $24.45 | $24.63 | $24.40 | $24.52 | $12.15 | 46,264 |
| 2018-07-20 | $24.38 | $24.54 | $24.36 | $24.51 | $12.15 | 18,405 |
| 2018-07-19 | $24.55 | $24.74 | $24.51 | $24.57 | $12.18 | 57,552 |
| 2018-07-18 | $25.02 | $25.08 | $24.89 | $25.00 | $12.39 | 20,760 |
| 2018-07-17 | $24.62 | $24.85 | $24.58 | $24.82 | $12.30 | 52,483 |
| 2018-07-16 | $24.88 | $25.09 | $24.83 | $25.05 | $12.41 | 26,691 |
| 2018-07-13 | $25.01 | $25.10 | $24.93 | $25.06 | $12.42 | 14,970 |
| 2018-07-12 | $24.93 | $25.11 | $24.89 | $25.08 | $12.43 | 43,163 |
| 2018-07-11 | $24.12 | $24.12 | $23.71 | $23.77 | $11.78 | 46,997 |
| 2018-07-10 | $24.30 | $24.41 | $24.23 | $24.38 | $12.08 | 25,768 |
| 2018-07-09 | $24.56 | $24.60 | $24.45 | $24.49 | $12.14 | 34,013 |
| 2018-07-06 | $24.43 | $24.57 | $24.43 | $24.51 | $12.15 | 23,727 |
| 2018-07-05 | $24.15 | $24.30 | $24.14 | $24.26 | $12.02 | 37,721 |
| 2018-07-03 | $23.92 | $24.00 | $23.52 | $23.79 | $11.79 | 54,303 |
| 2018-07-02 | $23.90 | $24.04 | $23.80 | $23.93 | $11.86 | 43,212 |
| 2018-06-29 | $24.54 | $24.60 | $24.40 | $24.41 | $12.10 | 36,120 |
| 2018-06-28 | $24.35 | $24.54 | $24.35 | $24.49 | $12.14 | 33,880 |
| 2018-06-27 | $24.82 | $24.99 | $24.58 | $24.64 | $12.21 | 29,256 |
| 2018-06-26 | $24.60 | $24.65 | $24.54 | $24.57 | $12.18 | 35,519 |
| 2018-06-25 | $24.88 | $24.88 | $24.68 | $24.73 | $12.25 | 39,556 |
| 2018-06-22 | $25.10 | $25.19 | $24.95 | $25.10 | $12.44 | 38,138 |
| 2018-06-21 | $24.58 | $24.71 | $24.50 | $24.56 | $12.17 | 28,532 |
| 2018-06-20 | $24.87 | $24.95 | $24.73 | $24.88 | $12.33 | 18,501 |
| 2018-06-19 | $24.57 | $24.64 | $24.46 | $24.64 | $12.21 | 63,276 |
| 2018-06-18 | $25.01 | $25.12 | $24.90 | $24.99 | $12.38 | 65,764 |
| 2018-06-15 | $25.38 | $25.39 | $25.20 | $25.29 | $12.53 | 38,880 |
| 2018-06-14 | $25.50 | $25.50 | $25.31 | $25.37 | $12.57 | 22,026 |
| 2018-06-13 | $25.63 | $25.63 | $25.36 | $25.51 | $12.64 | 51,328 |
| 2018-06-12 | $25.42 | $25.48 | $25.26 | $25.28 | $12.53 | 62,591 |
| 2018-06-11 | $25.46 | $25.61 | $25.45 | $25.55 | $12.66 | 105,263 |
| 2018-06-08 | $25.33 | $25.41 | $25.24 | $25.39 | $12.58 | 112,056 |
| 2018-06-07 | $25.65 | $25.66 | $25.32 | $25.43 | $12.60 | 168,450 |
| 2018-06-06 | $25.45 | $25.74 | $25.42 | $25.74 | $12.75 | 49,299 |
| 2018-06-05 | $25.61 | $25.62 | $25.21 | $25.42 | $12.60 | 24,248 |
| 2018-06-04 | $25.60 | $25.62 | $25.47 | $25.49 | $12.63 | 20,522 |
| 2018-06-01 | $25.35 | $25.42 | $25.10 | $25.38 | $12.58 | 42,640 |
| 2018-05-31 | $25.17 | $25.25 | $24.99 | $25.14 | $12.46 | 27,011 |
| 2018-05-30 | $24.90 | $25.03 | $24.72 | $24.96 | $12.37 | 50,401 |
| 2018-05-29 | $25.77 | $25.91 | $25.45 | $25.47 | $12.62 | 35,486 |
| 2018-05-25 | $26.44 | $26.45 | $26.30 | $26.45 | $13.11 | 13,474 |
| 2018-05-24 | $26.47 | $26.56 | $26.36 | $26.39 | $13.08 | 51,071 |
| 2018-05-23 | $26.81 | $27.08 | $26.64 | $26.74 | $13.25 | 45,907 |
| 2018-05-22 | $27.28 | $27.36 | $27.11 | $27.11 | $13.43 | 29,265 |
| 2018-05-21 | $27.05 | $27.05 | $26.80 | $26.85 | $13.30 | 25,748 |
| 2018-05-18 | $26.91 | $26.91 | $26.66 | $26.72 | $13.24 | 32,492 |
| 2018-05-17 | $27.40 | $27.45 | $26.40 | $26.55 | $13.16 | 83,516 |
| 2018-05-16 | $27.27 | $28.10 | $27.27 | $27.95 | $13.85 | 22,407 |
| 2018-05-15 | $27.55 | $27.55 | $27.31 | $27.40 | $13.58 | 12,176 |
| 2018-05-14 | $27.88 | $28.04 | $27.82 | $27.83 | $13.79 | 16,783 |
| 2018-05-11 | $27.75 | $27.82 | $27.44 | $27.80 | $13.78 | 20,565 |
| 2018-05-10 | $27.43 | $27.50 | $27.33 | $27.44 | $13.60 | 126,016 |
| 2018-05-09 | $27.17 | $27.23 | $27.07 | $27.23 | $13.49 | 12,790 |
| 2018-05-08 | $27.37 | $27.45 | $27.32 | $27.43 | $13.59 | 28,034 |
| 2018-05-07 | $27.32 | $27.65 | $27.32 | $27.52 | $13.64 | 12,650 |
| 2018-05-04 | $27.67 | $27.70 | $27.49 | $27.64 | $13.70 | 29,202 |
| 2018-05-03 | $27.50 | $27.66 | $27.10 | $27.62 | $13.69 | 61,391 |
| 2018-05-02 | $27.22 | $27.34 | $27.07 | $27.07 | $13.41 | 39,509 |
| 2018-05-01 | $25.85 | $26.23 | $25.85 | $26.23 | $13.00 | 7,731 |
| 2018-04-30 | $26.29 | $26.40 | $26.21 | $26.25 | $13.01 | 29,370 |
| 2018-04-27 | $25.76 | $25.86 | $25.63 | $25.86 | $12.81 | 10,169 |
| 2018-04-26 | $25.98 | $26.09 | $25.79 | $26.09 | $12.93 | 15,390 |
| 2018-04-25 | $25.69 | $25.81 | $25.67 | $25.76 | $12.76 | 36,913 |
| 2018-04-24 | $25.39 | $25.50 | $25.21 | $25.38 | $12.58 | 26,619 |
| 2018-04-23 | $25.65 | $25.75 | $25.50 | $25.55 | $12.66 | 25,436 |
| 2018-04-20 | $25.84 | $25.88 | $25.75 | $25.83 | $12.80 | 13,735 |
| 2018-04-19 | $26.10 | $26.26 | $25.90 | $25.94 | $12.85 | 280,923 |
| 2018-04-18 | $25.37 | $25.39 | $25.18 | $25.20 | $12.49 | 150,679 |
| 2018-04-17 | $25.99 | $25.99 | $25.68 | $25.70 | $12.46 | 43,413 |
| 2018-04-16 | $26.20 | $26.30 | $26.16 | $26.30 | $12.75 | 37,129 |
| 2018-04-13 | $26.17 | $26.17 | $26.07 | $26.16 | $12.68 | 15,870 |
| 2018-04-12 | $26.17 | $26.35 | $26.17 | $26.35 | $12.78 | 11,567 |
| 2018-04-11 | $26.30 | $26.38 | $26.09 | $26.09 | $12.65 | 22,748 |
| 2018-04-10 | $26.58 | $26.63 | $26.37 | $26.46 | $12.83 | 16,155 |
| 2018-04-09 | $26.37 | $26.44 | $26.18 | $26.24 | $12.72 | 21,666 |
| 2018-04-06 | $26.30 | $26.33 | $26.04 | $26.08 | $12.65 | 19,775 |
| 2018-04-05 | $26.14 | $26.41 | $26.14 | $26.30 | $12.75 | 25,077 |
| 2018-04-04 | $25.48 | $25.66 | $25.48 | $25.64 | $12.43 | 16,780 |
| 2018-04-03 | $25.58 | $25.76 | $25.50 | $25.69 | $12.46 | 30,578 |
| 2018-04-02 | $25.84 | $25.84 | $25.25 | $25.46 | $12.35 | 21,407 |
| 2018-03-29 | $25.80 | $25.94 | $25.75 | $25.93 | $12.57 | 48,613 |
| 2018-03-28 | $25.74 | $25.86 | $25.67 | $25.67 | $12.45 | 38,160 |
| 2018-03-27 | $25.96 | $26.12 | $25.56 | $25.78 | $12.50 | 27,718 |
| 2018-03-26 | $26.09 | $26.38 | $26.02 | $26.31 | $12.76 | 22,508 |
| 2018-03-23 | $26.06 | $26.06 | $25.76 | $25.80 | $12.51 | 20,474 |
| 2018-03-22 | $25.85 | $26.02 | $25.63 | $26.02 | $12.62 | 21,941 |
| 2018-03-21 | $26.37 | $26.48 | $26.18 | $26.43 | $12.82 | 41,311 |
| 2018-03-20 | $26.13 | $26.68 | $26.09 | $26.47 | $12.83 | 46,116 |
| 2018-03-19 | $26.62 | $26.65 | $26.25 | $26.41 | $12.81 | 30,121 |
| 2018-03-16 | $26.58 | $26.70 | $26.52 | $26.64 | $12.92 | 20,172 |
| 2018-03-15 | $26.67 | $26.85 | $26.61 | $26.72 | $12.96 | 16,502 |
| 2018-03-14 | $26.40 | $26.40 | $25.98 | $26.17 | $12.69 | 13,076 |
| 2018-03-13 | $26.81 | $26.82 | $26.33 | $26.51 | $12.85 | 38,104 |
| 2018-03-12 | $26.40 | $26.78 | $26.36 | $26.76 | $12.98 | 29,293 |
| 2018-03-09 | $26.16 | $26.25 | $26.09 | $26.17 | $12.69 | 24,751 |
| 2018-03-08 | $25.89 | $25.93 | $25.70 | $25.78 | $12.50 | 21,879 |
| 2018-03-07 | $25.79 | $25.87 | $25.55 | $25.75 | $12.49 | 36,465 |
| 2018-03-06 | $25.72 | $25.76 | $25.50 | $25.50 | $12.36 | 22,566 |
| 2018-03-05 | $25.08 | $25.44 | $25.03 | $25.39 | $12.31 | 22,625 |
| 2018-03-02 | $25.00 | $25.29 | $24.98 | $25.29 | $12.26 | 120,255 |
| 2018-03-01 | $25.30 | $25.38 | $24.87 | $25.17 | $12.20 | 211,311 |
| 2018-02-28 | $25.76 | $26.00 | $25.72 | $25.77 | $12.50 | 152,102 |
| 2018-02-27 | $26.15 | $26.16 | $25.69 | $25.75 | $12.49 | 200,932 |
| 2018-02-26 | $25.80 | $26.03 | $25.66 | $25.93 | $12.57 | 87,693 |
| 2018-02-23 | $25.81 | $25.87 | $25.61 | $25.73 | $12.48 | 33,504 |
| 2018-02-22 | $25.76 | $25.85 | $25.57 | $25.70 | $12.46 | 25,770 |
| 2018-02-21 | $25.94 | $25.95 | $25.54 | $25.54 | $12.38 | 123,371 |
| 2018-02-20 | $26.46 | $26.48 | $26.10 | $26.15 | $12.68 | 60,234 |
| 2018-02-16 | $26.00 | $26.21 | $25.78 | $26.10 | $12.66 | 129,814 |
| 2018-02-15 | $27.54 | $28.90 | $27.52 | $28.90 | $14.01 | 50,988 |
| 2018-02-14 | $26.74 | $27.43 | $26.74 | $27.35 | $13.26 | 17,860 |
| 2018-02-13 | $26.55 | $26.69 | $26.47 | $26.58 | $12.89 | 147,282 |
| 2018-02-12 | $26.45 | $26.75 | $26.39 | $26.71 | $12.95 | 238,053 |
| 2018-02-09 | $26.36 | $27.35 | $25.35 | $26.05 | $12.63 | 62,046 |
| 2018-02-08 | $27.39 | $27.39 | $26.34 | $26.34 | $12.77 | 45,295 |
| 2018-02-07 | $27.42 | $27.85 | $27.42 | $27.59 | $13.38 | 36,840 |
| 2018-02-06 | $27.04 | $27.91 | $26.99 | $27.91 | $13.53 | 66,287 |
| 2018-02-05 | $27.61 | $27.82 | $26.46 | $26.59 | $12.89 | 88,862 |
| 2018-02-02 | $28.56 | $28.56 | $28.00 | $28.05 | $13.60 | 123,527 |
| 2018-02-01 | $28.92 | $29.35 | $28.92 | $29.29 | $14.20 | 27,003 |
| 2018-01-31 | $29.36 | $29.39 | $29.20 | $29.30 | $14.21 | 46,901 |
| 2018-01-30 | $28.96 | $29.02 | $28.95 | $29.00 | $14.06 | 33,462 |
| 2018-01-29 | $28.80 | $28.90 | $28.72 | $28.85 | $13.99 | 45,662 |
| 2018-01-26 | $28.96 | $29.03 | $28.86 | $28.95 | $14.04 | 58,620 |
| 2018-01-25 | $29.06 | $29.10 | $28.75 | $28.77 | $13.95 | 85,150 |
| 2018-01-24 | $29.15 | $29.34 | $29.09 | $29.28 | $14.20 | 51,710 |
| 2018-01-23 | $28.91 | $29.20 | $28.89 | $29.19 | $14.15 | 137,261 |
| 2018-01-22 | $29.23 | $29.40 | $29.18 | $29.40 | $14.26 | 36,291 |
| 2018-01-19 | $28.95 | $28.95 | $28.76 | $28.94 | $14.03 | 37,772 |
| 2018-01-18 | $28.57 | $28.63 | $28.37 | $28.50 | $13.82 | 94,172 |
| 2018-01-17 | $28.85 | $29.04 | $28.73 | $28.90 | $14.01 | 88,886 |
| 2018-01-16 | $29.18 | $29.24 | $29.03 | $29.18 | $14.15 | 155,484 |
| 2018-01-12 | $28.33 | $28.43 | $28.20 | $28.42 | $13.78 | 96,137 |
| 2018-01-11 | $29.05 | $29.75 | $29.00 | $29.45 | $14.28 | 45,553 |
| 2018-01-10 | $29.57 | $29.75 | $29.53 | $29.72 | $14.41 | 436,747 |
| 2018-01-09 | $29.05 | $29.69 | $29.05 | $29.60 | $14.35 | 667,162 |
| 2018-01-08 | $28.43 | $28.56 | $28.34 | $28.52 | $13.83 | 461,777 |
| 2018-01-05 | $27.95 | $28.40 | $27.94 | $28.40 | $13.77 | 67,133 |
| 2018-01-04 | $28.05 | $28.08 | $27.94 | $27.99 | $13.57 | 63,921 |
| 2018-01-03 | $27.23 | $27.73 | $27.22 | $27.68 | $13.42 | 47,859 |
| 2018-01-02 | $26.86 | $27.07 | $26.86 | $27.05 | $13.12 | 31,257 |
| 2017-12-29 | $27.00 | $27.02 | $26.80 | $26.82 | $13.00 | 35,770 |
| 2017-12-28 | $26.97 | $27.01 | $26.93 | $27.00 | $13.09 | 23,003 |
| 2017-12-27 | $27.03 | $27.09 | $26.98 | $27.04 | $13.11 | 27,518 |
| 2017-12-26 | $27.13 | $27.13 | $26.94 | $27.05 | $13.12 | 29,685 |
| 2017-12-22 | $27.06 | $27.12 | $26.90 | $27.01 | $13.10 | 13,597 |
| 2017-12-21 | $26.76 | $27.28 | $26.71 | $27.21 | $13.19 | 101,176 |
| 2017-12-20 | $26.84 | $26.99 | $26.84 | $26.90 | $13.04 | 33,393 |
| 2017-12-19 | $26.67 | $26.93 | $26.61 | $26.92 | $13.05 | 20,410 |
| 2017-12-18 | $26.83 | $26.88 | $26.67 | $26.68 | $12.94 | 171,148 |
| 2017-12-15 | $26.34 | $26.46 | $26.28 | $26.46 | $12.83 | 265,609 |
| 2017-12-14 | $26.48 | $26.56 | $26.17 | $26.19 | $12.70 | 17,372 |
| 2017-12-13 | $26.78 | $26.85 | $26.65 | $26.73 | $12.96 | 11,797 |
| 2017-12-12 | $26.75 | $26.86 | $26.69 | $26.76 | $12.98 | 28,574 |
| 2017-12-11 | $26.83 | $26.94 | $26.83 | $26.92 | $13.05 | 26,343 |
| 2017-12-08 | $26.07 | $26.18 | $26.00 | $26.18 | $12.69 | 39,716 |
| 2017-12-07 | $25.96 | $26.02 | $25.89 | $26.00 | $12.61 | 97,104 |
| 2017-12-06 | $25.67 | $26.03 | $25.67 | $25.95 | $12.58 | 13,633 |
| 2017-12-05 | $26.00 | $26.16 | $25.94 | $25.95 | $12.58 | 22,993 |
| 2017-12-04 | $26.35 | $26.36 | $26.02 | $26.17 | $12.69 | 12,785 |
| 2017-12-01 | $26.30 | $26.46 | $26.12 | $26.28 | $12.74 | 23,480 |
| 2017-11-30 | $26.62 | $26.76 | $26.57 | $26.63 | $12.91 | 16,071 |
| 2017-11-29 | $26.98 | $27.04 | $26.83 | $26.89 | $13.04 | 9,723 |
| 2017-11-28 | $27.15 | $27.18 | $27.04 | $27.12 | $13.15 | 14,253 |
| 2017-11-27 | $27.50 | $27.50 | $27.34 | $27.34 | $13.26 | 10,722 |
| 2017-11-24 | $27.73 | $27.82 | $27.71 | $27.74 | $13.45 | 15,900 |
| 2017-11-22 | $27.20 | $27.26 | $27.09 | $27.19 | $13.18 | 37,128 |
| 2017-11-21 | $27.09 | $27.17 | $27.06 | $27.12 | $13.15 | 67,648 |
| 2017-11-20 | $26.76 | $26.85 | $26.58 | $26.74 | $12.97 | 17,517 |
| 2017-11-17 | $26.74 | $26.75 | $26.44 | $26.63 | $12.91 | 64,323 |
| 2017-11-16 | $25.35 | $25.89 | $25.19 | $25.55 | $12.39 | 71,465 |
| 2017-11-15 | $25.00 | $25.07 | $24.81 | $24.81 | $12.03 | 39,002 |
| 2017-11-14 | $25.21 | $25.46 | $25.17 | $25.43 | $12.33 | 42,648 |
| 2017-11-13 | $23.96 | $24.90 | $23.96 | $24.80 | $12.03 | 45,146 |
| 2017-11-10 | $24.38 | $24.46 | $24.25 | $24.40 | $11.83 | 12,411 |
| 2017-11-09 | $24.31 | $24.34 | $24.17 | $24.27 | $11.77 | 9,559 |
| 2017-11-08 | $24.49 | $24.58 | $24.44 | $24.45 | $11.86 | 65,502 |
| 2017-11-07 | $24.85 | $24.94 | $24.72 | $24.85 | $12.05 | 16,477 |
| 2017-11-06 | $25.00 | $25.13 | $24.97 | $25.02 | $12.13 | 23,235 |
| 2017-11-03 | $25.32 | $25.32 | $25.16 | $25.22 | $12.23 | 13,909 |
| 2017-11-02 | $25.22 | $25.30 | $25.15 | $25.30 | $12.27 | 13,845 |
| 2017-11-01 | $24.87 | $25.26 | $24.87 | $25.21 | $12.22 | 8,259 |
| 2017-10-31 | $24.71 | $24.89 | $24.71 | $24.80 | $12.03 | 19,520 |
| 2017-10-30 | $24.25 | $24.41 | $24.18 | $24.40 | $11.83 | 38,423 |
| 2017-10-27 | $23.77 | $23.86 | $23.70 | $23.86 | $11.57 | 14,834 |
| 2017-10-26 | $24.10 | $24.21 | $24.09 | $24.11 | $11.69 | 7,351 |
| 2017-10-25 | $24.20 | $24.27 | $24.08 | $24.25 | $11.76 | 9,227 |
| 2017-10-24 | $23.90 | $24.11 | $23.90 | $24.06 | $11.67 | 29,203 |
| 2017-10-23 | $24.11 | $24.11 | $23.96 | $23.98 | $11.63 | 22,723 |
| 2017-10-20 | $24.73 | $24.73 | $24.40 | $24.40 | $11.83 | 29,146 |
| 2017-10-19 | $25.06 | $25.18 | $25.06 | $25.15 | $12.19 | 6,590 |
| 2017-10-18 | $25.00 | $25.09 | $24.97 | $25.09 | $12.17 | 14,235 |
| 2017-10-17 | $24.86 | $24.93 | $24.83 | $24.93 | $12.09 | 7,658 |
| 2017-10-16 | $25.13 | $25.13 | $24.92 | $24.95 | $12.10 | 18,142 |
| 2017-10-13 | $25.27 | $25.27 | $25.08 | $25.12 | $12.18 | 8,331 |
| 2017-10-12 | $25.47 | $25.51 | $25.31 | $25.31 | $12.27 | 16,558 |
| 2017-10-11 | $25.16 | $25.19 | $25.09 | $25.17 | $12.20 | 18,499 |
| 2017-10-10 | $25.07 | $25.26 | $25.07 | $25.18 | $12.21 | 53,732 |
| 2017-10-09 | $24.91 | $24.97 | $24.82 | $24.84 | $12.04 | 19,445 |
| 2017-10-06 | $24.79 | $24.89 | $24.73 | $24.78 | $12.02 | 20,389 |
| 2017-10-05 | $24.59 | $24.73 | $24.55 | $24.70 | $11.98 | 29,400 |
| 2017-10-04 | $24.81 | $24.97 | $24.81 | $24.91 | $12.08 | 12,116 |
| 2017-10-03 | $25.13 | $25.15 | $25.05 | $25.05 | $12.15 | 18,152 |
| 2017-10-02 | $25.20 | $25.25 | $25.17 | $25.20 | $12.22 | 32,236 |
| 2017-09-29 | $25.16 | $25.31 | $25.08 | $25.22 | $12.23 | 16,062 |
| 2017-09-28 | $24.38 | $24.52 | $24.36 | $24.43 | $11.85 | 17,843 |
| 2017-09-27 | $24.23 | $24.49 | $24.21 | $24.38 | $11.82 | 12,791 |
| 2017-09-26 | $24.45 | $24.54 | $24.36 | $24.43 | $11.85 | 11,884 |
| 2017-09-25 | $24.60 | $24.64 | $24.49 | $24.56 | $11.91 | 8,917 |
| 2017-09-22 | $24.77 | $24.89 | $24.72 | $24.73 | $11.99 | 40,507 |
| 2017-09-21 | $25.05 | $25.05 | $24.90 | $25.02 | $12.13 | 17,121 |
| 2017-09-20 | $25.29 | $25.33 | $24.88 | $25.05 | $12.15 | 36,479 |
| 2017-09-19 | $25.18 | $25.36 | $25.16 | $25.26 | $12.25 | 34,521 |
| 2017-09-18 | $24.96 | $24.96 | $24.86 | $24.90 | $12.07 | 15,336 |
| 2017-09-15 | $25.01 | $25.06 | $24.96 | $24.98 | $12.11 | 21,918 |
| 2017-09-14 | $25.02 | $25.06 | $24.93 | $25.00 | $12.12 | 9,847 |
| 2017-09-13 | $25.18 | $25.21 | $25.12 | $25.12 | $12.18 | 48,446 |
| 2017-09-12 | $24.56 | $25.00 | $24.56 | $24.94 | $12.09 | 40,900 |
| 2017-09-11 | $24.44 | $24.44 | $24.34 | $24.41 | $11.84 | 11,877 |
| 2017-09-08 | $24.02 | $24.02 | $23.87 | $23.87 | $11.57 | 35,890 |
| 2017-09-07 | $24.04 | $24.07 | $23.88 | $23.92 | $11.60 | 25,348 |
| 2017-09-06 | $23.97 | $24.04 | $23.97 | $24.00 | $11.64 | 10,041 |
| 2017-09-05 | $23.93 | $24.08 | $23.84 | $23.99 | $11.63 | 117,591 |
| 2017-09-01 | $24.04 | $24.11 | $23.76 | $24.01 | $11.64 | 67,011 |
| 2017-08-31 | $22.93 | $23.93 | $22.80 | $23.83 | $11.55 | 45,692 |
| 2017-08-30 | $22.94 | $23.12 | $22.87 | $23.06 | $11.18 | 27,412 |
| 2017-08-29 | $22.43 | $22.73 | $22.43 | $22.70 | $11.01 | 25,734 |
| 2017-08-28 | $22.51 | $22.56 | $22.42 | $22.42 | $10.87 | 31,717 |
| 2017-08-25 | $22.78 | $23.06 | $22.78 | $22.86 | $11.08 | 44,266 |
| 2017-08-24 | $22.25 | $22.39 | $22.25 | $22.30 | $10.81 | 8,537 |
| 2017-08-23 | $22.46 | $22.50 | $22.39 | $22.46 | $10.89 | 19,491 |
| 2017-08-22 | $22.28 | $22.42 | $22.28 | $22.37 | $10.85 | 16,130 |
| 2017-08-21 | $22.00 | $22.10 | $21.97 | $22.10 | $10.72 | 16,933 |
| 2017-08-18 | $22.19 | $22.20 | $22.11 | $22.15 | $10.74 | 32,380 |
| 2017-08-17 | $22.35 | $22.38 | $22.15 | $22.15 | $10.74 | 55,065 |
| 2017-08-16 | $22.48 | $22.52 | $22.38 | $22.44 | $10.88 | 15,453 |
| 2017-08-15 | $22.42 | $22.52 | $22.42 | $22.48 | $10.90 | 7,535 |
| 2017-08-14 | $22.46 | $22.67 | $22.43 | $22.59 | $10.95 | 37,153 |
| 2017-08-11 | $22.33 | $22.48 | $22.27 | $22.40 | $10.86 | 23,500 |
| 2017-08-10 | $22.66 | $22.68 | $22.42 | $22.43 | $10.88 | 35,450 |
| 2017-08-09 | $22.70 | $22.75 | $22.39 | $22.67 | $10.99 | 29,310 |
| 2017-08-08 | $23.42 | $23.53 | $23.20 | $23.23 | $11.26 | 41,509 |
| 2017-08-07 | $23.63 | $23.65 | $23.48 | $23.52 | $11.40 | 11,721 |
| 2017-08-04 | $23.81 | $23.87 | $23.72 | $23.74 | $11.51 | 64,716 |
| 2017-08-03 | $23.61 | $23.91 | $23.60 | $23.87 | $11.57 | 14,481 |
| 2017-08-02 | $23.90 | $23.90 | $23.69 | $23.79 | $11.54 | 11,465 |
| 2017-08-01 | $23.57 | $23.77 | $23.57 | $23.65 | $11.47 | 37,851 |
| 2017-07-31 | $23.06 | $23.09 | $22.99 | $23.04 | $11.17 | 27,353 |
| 2017-07-28 | $23.26 | $23.31 | $23.14 | $23.20 | $11.25 | 27,511 |
| 2017-07-27 | $23.36 | $23.44 | $23.20 | $23.33 | $11.31 | 13,439 |
| 2017-07-26 | $23.22 | $23.41 | $23.20 | $23.38 | $11.34 | 10,357 |
| 2017-07-25 | $23.33 | $23.37 | $23.24 | $23.29 | $11.29 | 12,536 |
| 2017-07-24 | $22.89 | $22.97 | $22.87 | $22.96 | $11.13 | 22,619 |
| 2017-07-21 | $22.86 | $22.91 | $22.68 | $22.91 | $11.11 | 23,571 |
| 2017-07-20 | $23.05 | $23.12 | $22.96 | $22.98 | $11.14 | 31,523 |
| 2017-07-19 | $22.72 | $22.86 | $22.68 | $22.79 | $11.05 | 45,195 |
| 2017-07-18 | $22.29 | $22.50 | $22.29 | $22.43 | $10.88 | 22,984 |
| 2017-07-17 | $22.38 | $22.48 | $22.35 | $22.41 | $10.87 | 22,304 |
| 2017-07-14 | $22.59 | $22.71 | $22.58 | $22.71 | $11.01 | 20,356 |
| 2017-07-13 | $22.54 | $22.56 | $22.38 | $22.43 | $10.88 | 25,040 |
| 2017-07-12 | $22.89 | $23.07 | $22.75 | $22.84 | $11.07 | 80,927 |
| 2017-07-11 | $22.47 | $22.77 | $22.47 | $22.77 | $11.04 | 62,323 |
| 2017-07-10 | $22.46 | $22.58 | $22.43 | $22.46 | $10.89 | 41,917 |
| 2017-07-07 | $22.06 | $22.29 | $22.00 | $22.26 | $10.79 | 26,688 |
| 2017-07-06 | $22.02 | $22.27 | $22.00 | $22.15 | $10.74 | 16,739 |
| 2017-07-05 | $22.04 | $22.20 | $22.04 | $22.20 | $10.76 | 20,062 |
| 2017-07-03 | $22.38 | $22.52 | $22.31 | $22.31 | $10.82 | 18,469 |
| 2017-06-30 | $22.46 | $22.48 | $22.16 | $22.25 | $10.79 | 76,667 |
| 2017-06-29 | $22.77 | $22.78 | $22.33 | $22.43 | $10.88 | 27,962 |
| 2017-06-28 | $23.02 | $23.15 | $22.99 | $23.06 | $11.18 | 122,436 |
| 2017-06-27 | $22.74 | $22.90 | $22.72 | $22.74 | $11.03 | 38,600 |
| 2017-06-26 | $23.10 | $23.10 | $22.75 | $22.75 | $11.03 | 166,600 |
| 2017-06-23 | $22.97 | $23.08 | $22.92 | $23.00 | $11.15 | 27,600 |
| 2017-06-22 | $22.69 | $22.91 | $22.66 | $22.76 | $11.04 | 40,700 |
| 2017-06-21 | $22.81 | $22.91 | $22.77 | $22.87 | $11.09 | 36,000 |
| 2017-06-20 | $23.03 | $23.05 | $22.91 | $22.94 | $11.12 | 23,100 |
| 2017-06-19 | $22.95 | $23.01 | $22.86 | $22.90 | $11.10 | 33,400 |
| 2017-06-16 | $22.93 | $23.02 | $22.84 | $22.90 | $11.10 | 123,300 |
| 2017-06-15 | $22.14 | $22.50 | $22.11 | $22.49 | $10.91 | 20,700 |
| 2017-06-14 | $22.38 | $22.45 | $22.18 | $22.24 | $10.78 | 22,178 |
| 2017-06-13 | $22.08 | $22.17 | $22.05 | $22.14 | $10.74 | 213,573 |
| 2017-06-12 | $21.99 | $22.01 | $21.87 | $21.95 | $10.64 | 34,133 |
| 2017-06-09 | $22.33 | $22.44 | $22.22 | $22.30 | $10.81 | 36,272 |
| 2017-06-08 | $22.68 | $22.68 | $22.48 | $22.57 | $10.94 | 42,963 |
| 2017-06-07 | $22.96 | $23.03 | $22.74 | $22.83 | $11.07 | 36,905 |
| 2017-06-06 | $22.30 | $22.41 | $22.28 | $22.35 | $10.84 | 75,219 |
| 2017-06-05 | $22.30 | $22.37 | $22.27 | $22.33 | $10.83 | 19,302 |
| 2017-06-02 | $22.50 | $22.52 | $22.38 | $22.41 | $10.87 | 80,517 |
| 2017-06-01 | $22.14 | $22.17 | $21.96 | $22.10 | $10.72 | 69,676 |
| 2017-05-31 | $21.70 | $21.82 | $21.51 | $21.65 | $10.50 | 784,333 |
| 2017-05-30 | $21.58 | $21.64 | $21.41 | $21.49 | $10.42 | 284,694 |
| 2017-05-26 | $21.70 | $21.93 | $21.68 | $21.80 | $10.57 | 112,931 |
| 2017-05-25 | $21.60 | $21.60 | $21.43 | $21.49 | $10.42 | 847,266 |
| 2017-05-24 | $21.38 | $21.39 | $21.26 | $21.33 | $10.34 | 312,053 |
| 2017-05-23 | $21.75 | $21.82 | $21.53 | $21.55 | $10.45 | 2,059,251 |
| 2017-05-22 | $21.51 | $21.75 | $21.30 | $21.64 | $10.49 | 756,942 |
| 2017-05-19 | $21.10 | $21.21 | $21.00 | $21.09 | $10.23 | 2,289,742 |
| 2017-05-18 | $20.75 | $20.86 | $20.69 | $20.86 | $10.11 | 268,157 |
| 2017-05-17 | $20.98 | $21.06 | $20.87 | $20.96 | $10.16 | 209,648 |
| 2017-05-16 | $21.16 | $21.24 | $21.14 | $21.23 | $10.08 | 209,820 |
| 2017-05-15 | $21.02 | $21.12 | $21.02 | $21.07 | $10.00 | 54,300 |
| 2017-05-12 | $20.95 | $21.00 | $20.87 | $20.99 | $9.96 | 41,363 |
| 2017-05-11 | $19.96 | $20.32 | $19.81 | $20.25 | $9.61 | 53,063 |
| 2017-05-10 | $20.56 | $20.57 | $20.29 | $20.34 | $9.66 | 36,737 |
| 2017-05-09 | $20.62 | $20.71 | $20.61 | $20.65 | $9.80 | 59,618 |
| 2017-05-08 | $20.47 | $20.48 | $20.34 | $20.45 | $9.71 | 138,065 |
| 2017-05-05 | $20.39 | $20.77 | $20.39 | $20.77 | $9.86 | 72,279 |
| 2017-05-04 | $19.71 | $20.13 | $19.70 | $20.10 | $9.54 | 80,280 |
| 2017-05-03 | $19.61 | $19.61 | $19.51 | $19.55 | $9.28 | 50,831 |
| 2017-05-02 | $19.55 | $19.65 | $19.49 | $19.65 | $9.33 | 40,463 |
| 2017-05-01 | $19.62 | $19.66 | $19.49 | $19.52 | $9.27 | 46,874 |
| 2017-04-28 | $19.72 | $19.72 | $19.49 | $19.53 | $9.27 | 59,103 |
| 2017-04-27 | $19.88 | $20.01 | $19.70 | $19.85 | $9.42 | 57,884 |
| 2017-04-26 | $20.68 | $20.69 | $20.48 | $20.66 | $9.60 | 45,484 |
| 2017-04-25 | $20.32 | $20.48 | $20.30 | $20.46 | $9.50 | 59,387 |
| 2017-04-24 | $20.10 | $20.34 | $20.07 | $20.34 | $9.45 | 195,704 |
| 2017-04-21 | $18.94 | $18.98 | $18.84 | $18.95 | $8.80 | 42,994 |
| 2017-04-20 | $18.99 | $19.23 | $18.99 | $19.10 | $8.87 | 47,162 |
| 2017-04-19 | $18.76 | $18.76 | $18.62 | $18.62 | $8.65 | 63,420 |
| 2017-04-18 | $18.79 | $18.98 | $18.76 | $18.93 | $8.79 | 64,968 |
| 2017-04-17 | $18.96 | $19.27 | $18.96 | $19.27 | $8.95 | 189,920 |
| 2017-04-13 | $19.04 | $19.17 | $19.04 | $19.08 | $8.86 | 42,529 |
| 2017-04-12 | $19.06 | $19.16 | $19.04 | $19.14 | $8.89 | 62,613 |
| 2017-04-11 | $18.87 | $18.98 | $18.83 | $18.93 | $8.79 | 63,512 |
| 2017-04-10 | $18.92 | $19.05 | $18.89 | $19.00 | $8.82 | 41,247 |
| 2017-04-07 | $19.13 | $19.20 | $19.04 | $19.15 | $8.89 | 32,370 |
| 2017-04-06 | $19.35 | $19.43 | $19.14 | $19.22 | $8.93 | 67,805 |
| 2017-04-05 | $19.27 | $19.35 | $19.25 | $19.27 | $8.95 | 63,844 |
| 2017-04-04 | $19.30 | $19.37 | $19.20 | $19.37 | $9.00 | 84,452 |
| 2017-04-03 | $19.16 | $19.20 | $18.99 | $19.20 | $8.92 | 81,800 |
| 2017-03-31 | $19.23 | $19.45 | $19.10 | $19.38 | $9.00 | 86,100 |
| 2017-03-30 | $18.83 | $18.88 | $18.72 | $18.80 | $8.73 | 95,800 |
| 2017-03-29 | $18.80 | $19.03 | $18.80 | $19.00 | $8.82 | 69,500 |
| 2017-03-28 | $18.85 | $18.92 | $18.82 | $18.83 | $8.75 | 38,300 |
| 2017-03-27 | $18.68 | $18.82 | $18.67 | $18.80 | $8.73 | 58,200 |
| 2017-03-24 | $18.49 | $18.56 | $18.45 | $18.50 | $8.59 | 58,900 |
| 2017-03-23 | $18.22 | $18.52 | $18.20 | $18.45 | $8.57 | 74,100 |
| 2017-03-22 | $18.22 | $18.32 | $18.21 | $18.26 | $8.48 | 49,100 |
| 2017-03-21 | $18.54 | $18.54 | $18.29 | $18.31 | $8.50 | 57,400 |
| 2017-03-20 | $18.42 | $18.46 | $18.35 | $18.41 | $8.55 | 106,100 |
| 2017-03-17 | $18.29 | $18.41 | $18.29 | $18.41 | $8.55 | 43,400 |
| 2017-03-16 | $18.15 | $18.30 | $18.13 | $18.26 | $8.48 | 65,000 |
| 2017-03-15 | $18.10 | $18.30 | $18.05 | $18.28 | $8.49 | 237,300 |
| 2017-03-14 | $18.23 | $18.27 | $18.02 | $18.14 | $8.43 | 57,500 |
| 2017-03-13 | $18.29 | $18.40 | $18.25 | $18.38 | $8.54 | 61,200 |
| 2017-03-10 | $18.41 | $18.50 | $18.39 | $18.47 | $8.58 | 101,900 |
| 2017-03-09 | $18.29 | $18.35 | $18.25 | $18.33 | $8.51 | 95,900 |
| 2017-03-08 | $17.61 | $18.07 | $17.60 | $17.98 | $8.35 | 133,300 |
| 2017-03-07 | $17.57 | $17.74 | $17.52 | $17.66 | $8.20 | 74,800 |
| 2017-03-06 | $17.56 | $17.59 | $17.48 | $17.57 | $8.16 | 146,600 |
| 2017-03-03 | $17.50 | $17.61 | $17.43 | $17.59 | $8.17 | 86,900 |
| 2017-03-02 | $17.49 | $17.54 | $17.46 | $17.51 | $8.13 | 71,500 |
| 2017-03-01 | $17.39 | $17.69 | $17.37 | $17.62 | $8.18 | 115,000 |
| 2017-02-28 | $17.71 | $17.78 | $17.55 | $17.58 | $8.17 | 108,700 |
| 2017-02-27 | $17.44 | $17.55 | $17.42 | $17.50 | $8.13 | 83,600 |
| 2017-02-24 | $17.27 | $17.31 | $17.12 | $17.31 | $8.04 | 131,900 |
| 2017-02-23 | $17.95 | $18.18 | $17.85 | $17.95 | $8.34 | 119,500 |
| 2017-02-22 | $17.77 | $18.02 | $17.72 | $18.01 | $8.36 | 112,300 |
| 2017-02-21 | $17.89 | $17.93 | $17.80 | $17.91 | $8.32 | 528,600 |
| 2017-02-17 | $18.04 | $18.09 | $17.95 | $18.04 | $8.38 | 666,600 |
| 2017-02-16 | $18.04 | $18.13 | $18.01 | $18.11 | $8.41 | 67,900 |
| 2017-02-15 | $17.88 | $18.05 | $17.84 | $18.02 | $8.37 | 150,100 |
| 2017-02-14 | $18.21 | $18.24 | $18.08 | $18.15 | $8.43 | 94,500 |
| 2017-02-13 | $18.43 | $18.45 | $18.27 | $18.31 | $8.50 | 84,200 |
| 2017-02-10 | $18.10 | $18.36 | $18.09 | $18.29 | $8.49 | 266,000 |
| 2017-02-09 | $18.11 | $18.36 | $18.10 | $18.30 | $8.50 | 109,000 |
| 2017-02-08 | $18.05 | $18.15 | $18.02 | $18.14 | $8.43 | 133,200 |
| 2017-02-07 | $18.17 | $18.20 | $18.02 | $18.12 | $8.42 | 210,300 |
| 2017-02-06 | $18.09 | $18.30 | $18.08 | $18.28 | $8.49 | 178,800 |
| 2017-02-03 | $18.28 | $18.41 | $18.26 | $18.33 | $8.51 | 148,000 |
| 2017-02-02 | $18.42 | $18.47 | $18.32 | $18.37 | $8.53 | 353,000 |
| 2017-02-01 | $18.45 | $18.46 | $18.27 | $18.39 | $8.54 | 46,740 |
| 2017-01-31 | $18.41 | $18.41 | $18.21 | $18.34 | $8.52 | 63,986 |
| 2017-01-30 | $18.20 | $18.41 | $18.19 | $18.41 | $8.55 | 77,524 |
| 2017-01-27 | $18.57 | $18.57 | $18.45 | $18.49 | $8.59 | 49,564 |
| 2017-01-26 | $18.60 | $18.63 | $18.52 | $18.62 | $8.65 | 48,235 |
| 2017-01-25 | $18.85 | $18.95 | $18.68 | $18.76 | $8.71 | 157,567 |
| 2017-01-24 | $19.13 | $19.28 | $19.11 | $19.28 | $8.95 | 60,119 |
| 2017-01-23 | $19.14 | $19.16 | $18.99 | $19.11 | $8.88 | 91,180 |
| 2017-01-20 | $19.15 | $19.15 | $18.91 | $19.02 | $8.83 | 64,595 |
| 2017-01-19 | $18.60 | $18.78 | $18.54 | $18.74 | $8.70 | 90,513 |
| 2017-01-18 | $18.61 | $18.76 | $18.38 | $18.40 | $8.55 | 138,022 |
| 2017-01-17 | $18.87 | $18.95 | $18.79 | $18.92 | $8.79 | 213,065 |
| 2017-01-13 | $19.25 | $19.45 | $19.23 | $19.37 | $9.00 | 49,115 |
| 2017-01-12 | $18.86 | $19.05 | $18.79 | $19.04 | $8.84 | 101,953 |
| 2017-01-11 | $18.91 | $19.18 | $18.86 | $19.09 | $8.87 | 35,936 |
| 2017-01-10 | $19.06 | $19.17 | $19.06 | $19.09 | $8.87 | 57,570 |
| 2017-01-09 | $19.13 | $19.32 | $19.10 | $19.30 | $8.96 | 153,258 |
| 2017-01-06 | $19.24 | $19.39 | $19.22 | $19.23 | $8.93 | 94,923 |
| 2017-01-05 | $19.23 | $19.40 | $19.19 | $19.36 | $8.99 | 102,412 |
| 2017-01-04 | $19.04 | $19.10 | $19.00 | $19.07 | $8.86 | 59,352 |
| 2017-01-03 | $18.71 | $18.93 | $18.71 | $18.87 | $8.76 | 129,773 |
| 2016-12-30 | $18.88 | $19.03 | $18.83 | $18.95 | $8.80 | 101,162 |
| 2016-12-29 | $18.70 | $18.83 | $18.70 | $18.80 | $8.73 | 89,927 |
| 2016-12-28 | $18.53 | $18.62 | $18.50 | $18.53 | $8.61 | 106,286 |
| 2016-12-27 | $18.52 | $18.67 | $18.50 | $18.64 | $8.66 | 108,892 |
| 2016-12-23 | $18.55 | $18.58 | $18.46 | $18.50 | $8.59 | 108,763 |
| 2016-12-22 | $18.78 | $18.79 | $18.59 | $18.65 | $8.66 | 215,100 |
| 2016-12-21 | $19.15 | $19.19 | $19.01 | $19.02 | $8.83 | 86,612 |
| 2016-12-20 | $18.92 | $19.10 | $18.92 | $19.08 | $8.86 | 134,493 |
| 2016-12-19 | $18.96 | $19.06 | $18.93 | $18.95 | $8.80 | 105,684 |
| 2016-12-16 | $18.93 | $19.00 | $18.85 | $18.94 | $8.80 | 112,384 |
| 2016-12-15 | $18.93 | $18.99 | $18.82 | $18.90 | $8.78 | 107,748 |
| 2016-12-14 | $19.37 | $19.44 | $18.86 | $18.89 | $8.77 | 106,407 |
| 2016-12-13 | $19.57 | $19.75 | $19.57 | $19.68 | $9.14 | 97,630 |
| 2016-12-12 | $19.54 | $19.70 | $19.50 | $19.65 | $9.13 | 110,161 |
| 2016-12-09 | $19.37 | $19.95 | $19.36 | $19.92 | $9.25 | 72,013 |
| 2016-12-08 | $18.98 | $19.02 | $18.71 | $18.83 | $8.75 | 85,443 |
| 2016-12-07 | $19.05 | $19.33 | $19.05 | $19.29 | $8.96 | 82,158 |
| 2016-12-06 | $18.94 | $19.18 | $18.94 | $19.15 | $8.89 | 75,335 |
| 2016-12-05 | $18.83 | $19.00 | $18.76 | $18.98 | $8.81 | 124,699 |
| 2016-12-02 | $18.70 | $18.81 | $18.64 | $18.75 | $8.71 | 196,890 |
| 2016-12-01 | $19.05 | $19.13 | $18.96 | $19.08 | $8.86 | 96,585 |
| 2016-11-30 | $19.11 | $19.11 | $18.92 | $19.00 | $8.82 | 78,450 |
| 2016-11-29 | $18.98 | $19.14 | $18.96 | $19.05 | $8.85 | 160,027 |
| 2016-11-28 | $18.69 | $18.71 | $18.61 | $18.62 | $8.65 | 112,122 |
| 2016-11-25 | $18.75 | $18.76 | $18.65 | $18.69 | $8.68 | 177,252 |
| 2016-11-23 | $18.93 | $18.99 | $18.76 | $18.81 | $8.74 | 2,411,535 |
| 2016-11-22 | $19.26 | $19.30 | $19.11 | $19.23 | $8.93 | 769,274 |
| 2016-11-21 | $19.30 | $19.34 | $19.17 | $19.30 | $8.96 | 97,293 |
| 2016-11-18 | $19.69 | $19.72 | $19.35 | $19.35 | $8.99 | 140,544 |
| 2016-11-17 | $20.34 | $20.40 | $20.26 | $20.32 | $9.44 | 94,757 |
| 2016-11-16 | $20.51 | $20.61 | $20.36 | $20.46 | $9.50 | 119,350 |
| 2016-11-15 | $20.60 | $20.60 | $20.46 | $20.59 | $9.56 | 129,924 |
| 2016-11-14 | $20.89 | $21.09 | $20.84 | $21.06 | $9.78 | 66,553 |
| 2016-11-11 | $21.45 | $21.50 | $21.10 | $21.19 | $9.84 | 42,353 |
| 2016-11-10 | $21.26 | $21.50 | $21.11 | $21.50 | $9.99 | 57,804 |
| 2016-11-09 | $19.37 | $20.35 | $19.36 | $20.23 | $9.40 | 130,757 |
| 2016-11-08 | $19.88 | $19.90 | $19.71 | $19.85 | $9.22 | 100,592 |
| 2016-11-07 | $20.11 | $20.11 | $19.93 | $19.98 | $9.28 | 66,723 |
| 2016-11-04 | $20.05 | $20.14 | $19.96 | $19.96 | $9.27 | 59,073 |
| 2016-11-03 | $20.24 | $20.30 | $20.14 | $20.17 | $9.37 | 64,003 |
| 2016-11-02 | $20.23 | $20.25 | $20.11 | $20.11 | $9.34 | 62,432 |
| 2016-11-01 | $20.32 | $20.32 | $20.08 | $20.22 | $9.39 | 58,317 |
| 2016-10-31 | $20.11 | $20.20 | $20.04 | $20.17 | $9.37 | 47,220 |
| 2016-10-28 | $20.08 | $20.10 | $19.96 | $20.04 | $9.31 | 49,316 |
| 2016-10-27 | $19.96 | $20.05 | $19.94 | $20.05 | $9.31 | 48,567 |
| 2016-10-26 | $19.80 | $19.86 | $19.74 | $19.81 | $9.20 | 32,542 |
| 2016-10-25 | $19.98 | $19.99 | $19.80 | $19.89 | $9.24 | 57,228 |
| 2016-10-24 | $20.19 | $20.22 | $20.05 | $20.12 | $9.34 | 60,191 |
| 2016-10-21 | $20.01 | $20.25 | $19.97 | $20.22 | $9.39 | 44,729 |
| 2016-10-20 | $20.13 | $20.22 | $20.04 | $20.19 | $9.38 | 124,531 |
| 2016-10-19 | $20.23 | $20.27 | $20.15 | $20.25 | $9.40 | 36,224 |
| 2016-10-18 | $20.16 | $20.20 | $20.05 | $20.15 | $9.36 | 41,607 |
| 2016-10-17 | $19.93 | $19.93 | $19.81 | $19.88 | $9.23 | 105,106 |
| 2016-10-14 | $20.09 | $20.14 | $19.96 | $20.04 | $9.31 | 38,939 |
| 2016-10-13 | $19.83 | $20.08 | $19.68 | $20.05 | $9.31 | 90,778 |
| 2016-10-12 | $20.05 | $20.15 | $20.02 | $20.08 | $9.33 | 30,889 |
| 2016-10-11 | $20.35 | $20.35 | $20.03 | $20.08 | $9.33 | 39,842 |
| 2016-10-10 | $20.55 | $20.56 | $20.41 | $20.43 | $9.49 | 53,164 |
| 2016-10-07 | $20.15 | $20.28 | $20.01 | $20.24 | $9.40 | 42,933 |
| 2016-10-06 | $20.22 | $20.25 | $20.16 | $20.22 | $9.39 | 41,637 |
| 2016-10-05 | $20.16 | $20.38 | $20.13 | $20.35 | $9.45 | 110,469 |
| 2016-10-04 | $20.10 | $20.20 | $20.03 | $20.08 | $9.33 | 78,484 |
| 2016-10-03 | $19.80 | $19.85 | $19.68 | $19.80 | $9.19 | 100,006 |
| 2016-09-30 | $19.86 | $20.19 | $19.81 | $20.15 | $9.36 | 72,398 |
| 2016-09-29 | $20.14 | $20.19 | $19.76 | $20.00 | $9.29 | 35,375 |
| 2016-09-28 | $19.88 | $20.09 | $19.80 | $20.09 | $9.33 | 66,672 |
| 2016-09-27 | $19.54 | $19.83 | $19.54 | $19.83 | $9.21 | 46,016 |
| 2016-09-26 | $20.03 | $20.03 | $19.86 | $19.87 | $9.23 | 111,603 |
| 2016-09-23 | $20.00 | $20.21 | $20.00 | $20.15 | $9.36 | 25,023 |
| 2016-09-22 | $20.10 | $20.20 | $20.06 | $20.12 | $9.34 | 53,983 |
| 2016-09-21 | $19.49 | $19.67 | $19.42 | $19.59 | $9.10 | 135,993 |
| 2016-09-20 | $19.56 | $19.56 | $19.42 | $19.44 | $9.03 | 51,222 |
| 2016-09-19 | $19.34 | $19.43 | $19.25 | $19.33 | $8.98 | 46,168 |
| 2016-09-16 | $18.97 | $19.04 | $18.88 | $19.00 | $8.82 | 72,736 |
| 2016-09-15 | $19.08 | $19.30 | $19.02 | $19.14 | $8.89 | 79,644 |
| 2016-09-14 | $19.24 | $19.36 | $19.17 | $19.23 | $8.93 | 55,679 |
| 2016-09-13 | $19.55 | $19.61 | $19.27 | $19.40 | $9.01 | 51,911 |
| 2016-09-12 | $19.51 | $19.83 | $19.50 | $19.73 | $9.16 | 45,568 |
| 2016-09-09 | $19.93 | $19.96 | $19.65 | $19.73 | $9.16 | 53,958 |
| 2016-09-08 | $20.20 | $20.27 | $20.15 | $20.25 | $9.40 | 41,120 |
| 2016-09-07 | $20.19 | $20.26 | $20.14 | $20.15 | $9.36 | 39,459 |
| 2016-09-06 | $20.07 | $20.22 | $20.06 | $20.17 | $9.37 | 49,790 |
| 2016-09-02 | $19.83 | $20.07 | $19.79 | $19.98 | $9.28 | 44,768 |
| 2016-09-01 | $19.50 | $19.69 | $19.44 | $19.61 | $9.11 | 65,890 |
| 2016-08-31 | $19.42 | $19.43 | $19.28 | $19.34 | $8.98 | 78,856 |
| 2016-08-30 | $19.34 | $19.48 | $19.31 | $19.46 | $9.04 | 50,446 |
| 2016-08-29 | $19.10 | $19.29 | $19.10 | $19.20 | $8.92 | 45,160 |
| 2016-08-26 | $19.09 | $19.59 | $19.05 | $19.19 | $8.91 | 91,050 |
| 2016-08-25 | $19.80 | $19.80 | $19.52 | $19.54 | $9.08 | 61,831 |
| 2016-08-24 | $19.86 | $19.93 | $19.74 | $19.84 | $9.21 | 40,065 |
| 2016-08-23 | $19.82 | $19.92 | $19.78 | $19.80 | $9.20 | 32,228 |
| 2016-08-22 | $19.68 | $19.88 | $19.64 | $19.83 | $9.21 | 49,071 |
| 2016-08-19 | $19.81 | $19.94 | $19.72 | $19.90 | $9.24 | 81,881 |
| 2016-08-18 | $19.91 | $20.04 | $19.85 | $19.96 | $9.27 | 76,516 |
| 2016-08-17 | $19.94 | $20.02 | $19.81 | $19.93 | $9.26 | 75,749 |
| 2016-08-16 | $20.02 | $20.15 | $19.98 | $20.08 | $9.33 | 44,247 |
| 2016-08-15 | $20.11 | $20.17 | $20.08 | $20.13 | $9.35 | 90,743 |
| 2016-08-12 | $20.18 | $20.24 | $20.12 | $20.18 | $9.37 | 46,164 |
| 2016-08-11 | $19.96 | $20.05 | $19.96 | $20.01 | $9.29 | 46,050 |
| 2016-08-10 | $20.09 | $20.14 | $20.00 | $20.10 | $9.34 | 47,427 |
| 2016-08-09 | $19.69 | $19.98 | $19.66 | $19.86 | $9.22 | 31,128 |
| 2016-08-08 | $19.57 | $19.59 | $19.48 | $19.56 | $9.08 | 38,618 |
| 2016-08-05 | $19.43 | $19.55 | $19.40 | $19.51 | $9.06 | 53,109 |
| 2016-08-04 | $19.41 | $19.44 | $19.34 | $19.39 | $9.01 | 64,240 |
| 2016-08-03 | $19.32 | $19.45 | $19.30 | $19.40 | $9.01 | 87,402 |
| 2016-08-02 | $19.57 | $19.63 | $19.52 | $19.60 | $9.10 | 54,377 |
| 2016-08-01 | $19.56 | $19.61 | $19.46 | $19.53 | $9.07 | 63,364 |
| 2016-07-29 | $19.46 | $19.67 | $19.40 | $19.62 | $9.11 | 31,235 |
| 2016-07-28 | $19.63 | $19.65 | $19.50 | $19.59 | $9.10 | 43,529 |
| 2016-07-27 | $19.74 | $19.77 | $19.35 | $19.54 | $9.08 | 56,855 |
| 2016-07-26 | $19.07 | $19.14 | $19.02 | $19.11 | $8.87 | 74,880 |
| 2016-07-25 | $18.91 | $19.05 | $18.85 | $19.03 | $8.84 | 61,443 |
| 2016-07-22 | $18.83 | $18.85 | $18.68 | $18.73 | $8.70 | 54,596 |
| 2016-07-21 | $18.74 | $18.84 | $18.69 | $18.74 | $8.70 | 81,692 |
| 2016-07-20 | $18.80 | $18.90 | $18.79 | $18.88 | $8.77 | 78,003 |
| 2016-07-19 | $18.88 | $18.89 | $18.61 | $18.66 | $8.67 | 145,533 |
| 2016-07-18 | $19.08 | $19.20 | $19.02 | $19.08 | $8.86 | 66,128 |
| 2016-07-15 | $19.22 | $19.30 | $19.11 | $19.22 | $8.92 | 77,616 |
| 2016-07-14 | $19.30 | $19.35 | $19.21 | $19.29 | $8.96 | 53,318 |
| 2016-07-13 | $19.06 | $19.16 | $19.02 | $19.14 | $8.89 | 76,799 |
| 2016-07-12 | $19.24 | $19.30 | $19.06 | $19.06 | $8.85 | 105,529 |
| 2016-07-11 | $18.75 | $18.94 | $18.72 | $18.87 | $8.76 | 75,031 |
| 2016-07-08 | $18.47 | $18.53 | $18.34 | $18.53 | $8.61 | 81,319 |
| 2016-07-07 | $18.31 | $18.35 | $18.05 | $18.12 | $8.42 | 210,759 |
| 2016-07-06 | $18.32 | $18.48 | $18.21 | $18.46 | $8.57 | 104,224 |
| 2016-07-05 | $18.78 | $18.79 | $18.52 | $18.56 | $8.62 | 147,888 |
| 2016-07-01 | $18.86 | $18.89 | $18.79 | $18.84 | $8.75 | 123,181 |
| 2016-06-30 | $18.73 | $18.88 | $18.60 | $18.81 | $8.74 | 161,178 |
| 2016-06-29 | $18.12 | $18.33 | $18.11 | $18.31 | $8.50 | 146,820 |
| 2016-06-28 | $17.44 | $17.60 | $17.30 | $17.60 | $8.17 | 345,465 |
| 2016-06-27 | $16.85 | $17.04 | $16.70 | $17.04 | $7.91 | 768,609 |
| 2016-06-24 | $17.19 | $17.50 | $17.07 | $17.27 | $8.02 | 181,837 |
| 2016-06-23 | $18.86 | $19.16 | $18.75 | $19.16 | $8.90 | 80,105 |
| 2016-06-22 | $18.62 | $18.68 | $18.35 | $18.41 | $8.55 | 42,374 |
| 2016-06-21 | $18.14 | $18.34 | $18.06 | $18.26 | $8.48 | 43,543 |
| 2016-06-20 | $18.16 | $18.17 | $18.06 | $18.09 | $8.40 | 149,454 |
| 2016-06-17 | $17.54 | $17.70 | $17.44 | $17.65 | $8.20 | 89,654 |
| 2016-06-16 | $17.43 | $17.71 | $17.26 | $17.71 | $8.23 | 86,756 |
| 2016-06-15 | $17.45 | $17.73 | $17.44 | $17.61 | $8.18 | 121,119 |
| 2016-06-14 | $17.27 | $17.30 | $16.86 | $16.93 | $7.86 | 106,868 |
| 2016-06-13 | $17.68 | $17.82 | $17.57 | $17.67 | $8.21 | 64,118 |
| 2016-06-10 | $18.08 | $18.10 | $17.83 | $17.92 | $8.32 | 285,064 |
| 2016-06-09 | $18.55 | $18.64 | $18.28 | $18.34 | $8.52 | 63,990 |
| 2016-06-08 | $19.05 | $19.08 | $18.90 | $18.90 | $8.78 | 71,713 |
| 2016-06-07 | $19.17 | $19.20 | $18.99 | $19.00 | $8.82 | 105,628 |
| 2016-06-06 | $19.45 | $19.49 | $19.33 | $19.44 | $9.03 | 837,697 |
| 2016-06-03 | $19.52 | $19.60 | $19.42 | $19.58 | $9.09 | 910,836 |
| 2016-06-02 | $19.74 | $19.74 | $19.50 | $19.51 | $9.06 | 152,812 |
| 2016-06-01 | $19.73 | $19.81 | $19.67 | $19.81 | $9.20 | 52,333 |
| 2016-05-31 | $19.92 | $19.93 | $19.74 | $19.74 | $8.67 | 65,708 |
| 2016-05-27 | $19.85 | $19.94 | $19.85 | $19.91 | $8.74 | 50,821 |
| 2016-05-26 | $19.85 | $19.90 | $19.78 | $19.86 | $8.72 | 224,102 |
| 2016-05-25 | $19.60 | $19.70 | $19.58 | $19.64 | $8.62 | 52,698 |
| 2016-05-24 | $19.49 | $19.64 | $19.49 | $19.57 | $8.59 | 51,120 |
| 2016-05-23 | $19.29 | $19.33 | $19.15 | $19.20 | $8.43 | 55,343 |
| 2016-05-20 | $19.15 | $19.41 | $19.14 | $19.28 | $8.46 | 64,218 |
| 2016-05-19 | $19.14 | $19.18 | $18.97 | $19.10 | $8.38 | 453,474 |
| 2016-05-18 | $19.00 | $19.42 | $18.99 | $19.22 | $8.44 | 824,543 |
| 2016-05-17 | $19.19 | $19.25 | $18.92 | $18.97 | $8.33 | 56,447 |
| 2016-05-16 | $18.92 | $18.96 | $18.87 | $18.92 | $8.31 | 63,061 |
| 2016-05-13 | $19.11 | $19.19 | $18.95 | $18.96 | $8.32 | 50,278 |
| 2016-05-12 | $19.36 | $19.38 | $19.12 | $19.25 | $8.45 | 44,114 |
| 2016-05-11 | $18.93 | $19.09 | $18.60 | $18.92 | $8.30 | 93,296 |
| 2016-05-10 | $19.09 | $19.16 | $18.94 | $19.03 | $8.35 | 351,297 |
| 2016-05-09 | $19.28 | $19.34 | $19.23 | $19.29 | $8.47 | 51,968 |
| 2016-05-06 | $19.09 | $19.23 | $19.06 | $19.20 | $8.43 | 40,849 |
| 2016-05-05 | $19.04 | $19.19 | $19.00 | $19.13 | $8.40 | 62,771 |
| 2016-05-04 | $19.28 | $19.28 | $19.03 | $19.05 | $8.36 | 87,643 |
| 2016-05-03 | $19.38 | $19.40 | $19.17 | $19.26 | $8.45 | 69,534 |
| 2016-05-02 | $19.58 | $19.67 | $19.52 | $19.58 | $8.60 | 90,160 |
| 2016-04-29 | $19.17 | $19.29 | $19.10 | $19.23 | $8.44 | 158,653 |
| 2016-04-28 | $19.25 | $19.46 | $19.21 | $19.32 | $8.48 | 284,458 |
| 2016-04-27 | $19.65 | $19.69 | $19.53 | $19.69 | $8.64 | 671,033 |
| 2016-04-26 | $19.74 | $19.87 | $19.67 | $19.77 | $8.68 | 133,481 |
| 2016-04-25 | $19.65 | $19.82 | $19.48 | $19.82 | $8.70 | 67,270 |
| 2016-04-22 | $20.71 | $20.76 | $20.59 | $20.64 | $8.57 | 79,742 |
| 2016-04-21 | $20.74 | $20.78 | $20.52 | $20.75 | $8.62 | 49,631 |
| 2016-04-20 | $21.00 | $21.12 | $20.97 | $21.05 | $8.74 | 77,556 |
| 2016-04-19 | $20.88 | $21.06 | $20.81 | $21.03 | $8.73 | 48,037 |
| 2016-04-18 | $20.96 | $21.12 | $20.95 | $21.09 | $8.76 | 58,210 |
| 2016-04-15 | $21.08 | $21.18 | $21.08 | $21.11 | $8.77 | 39,742 |
| 2016-04-14 | $21.30 | $21.30 | $21.03 | $21.15 | $8.78 | 32,254 |
| 2016-04-13 | $21.05 | $21.14 | $20.99 | $21.14 | $8.78 | 55,653 |
| 2016-04-12 | $20.88 | $20.99 | $20.78 | $20.99 | $8.72 | 48,645 |
| 2016-04-11 | $20.99 | $21.12 | $20.85 | $20.89 | $8.68 | 52,056 |
| 2016-04-08 | $20.82 | $21.01 | $20.82 | $20.82 | $8.65 | 49,206 |
| 2016-04-07 | $20.74 | $20.86 | $20.62 | $20.73 | $8.61 | 33,040 |
| 2016-04-06 | $20.59 | $20.83 | $20.59 | $20.72 | $8.60 | 34,850 |
| 2016-04-05 | $20.63 | $20.65 | $20.47 | $20.51 | $8.52 | 45,623 |
| 2016-04-04 | $20.88 | $20.99 | $20.78 | $20.88 | $8.67 | 45,879 |
| 2016-04-01 | $20.31 | $20.83 | $20.31 | $20.81 | $8.64 | 34,086 |
| 2016-03-31 | $21.32 | $21.32 | $20.88 | $20.89 | $8.67 | 68,307 |
| 2016-03-30 | $21.31 | $21.49 | $21.31 | $21.48 | $8.92 | 55,304 |
| 2016-03-29 | $20.84 | $21.20 | $20.84 | $21.20 | $8.80 | 62,905 |
| 2016-03-28 | $20.91 | $21.01 | $20.91 | $20.97 | $8.71 | 33,624 |
| 2016-03-24 | $20.85 | $20.91 | $20.71 | $20.88 | $8.67 | 49,008 |
| 2016-03-23 | $21.53 | $21.53 | $21.29 | $21.38 | $8.88 | 47,719 |
| 2016-03-22 | $21.64 | $21.70 | $21.54 | $21.70 | $9.01 | 44,923 |
| 2016-03-21 | $21.15 | $21.59 | $21.02 | $21.58 | $8.96 | 68,491 |
| 2016-03-18 | $21.25 | $21.39 | $21.21 | $21.33 | $8.86 | 41,328 |
| 2016-03-17 | $21.32 | $21.43 | $21.26 | $21.38 | $8.88 | 48,906 |
| 2016-03-16 | $21.00 | $21.43 | $20.96 | $21.43 | $8.90 | 48,318 |
| 2016-03-15 | $21.10 | $21.35 | $21.10 | $21.34 | $8.86 | 32,160 |
| 2016-03-14 | $21.23 | $21.30 | $21.18 | $21.19 | $8.80 | 49,042 |
| 2016-03-11 | $21.16 | $21.30 | $21.15 | $21.20 | $8.80 | 110,337 |
| 2016-03-10 | $21.17 | $21.34 | $20.69 | $21.00 | $8.72 | 126,143 |
| 2016-03-09 | $20.98 | $21.02 | $20.91 | $20.98 | $8.71 | 31,782 |
| 2016-03-08 | $20.66 | $20.78 | $20.63 | $20.71 | $8.60 | 42,771 |
| 2016-03-07 | $20.70 | $20.95 | $20.63 | $20.93 | $8.69 | 62,879 |
| 2016-03-04 | $21.10 | $21.15 | $20.98 | $21.02 | $8.73 | 138,927 |
| 2016-03-03 | $20.97 | $21.13 | $20.92 | $21.11 | $8.77 | 254,793 |
| 2016-03-02 | $20.82 | $21.05 | $20.81 | $21.05 | $8.74 | 90,813 |
| 2016-03-01 | $20.89 | $21.09 | $20.88 | $21.06 | $8.74 | 68,111 |
| 2016-02-29 | $20.58 | $20.80 | $20.56 | $20.78 | $8.63 | 73,077 |
| 2016-02-26 | $20.60 | $20.71 | $20.55 | $20.61 | $8.56 | 72,398 |
| 2016-02-25 | $20.46 | $20.68 | $20.42 | $20.66 | $8.15 | 47,728 |
| 2016-02-24 | $19.85 | $20.11 | $19.70 | $20.11 | $7.93 | 68,867 |
| 2016-02-23 | $20.20 | $20.20 | $19.99 | $19.99 | $7.88 | 56,884 |
| 2016-02-22 | $20.13 | $20.26 | $20.11 | $20.24 | $7.98 | 91,401 |
| 2016-02-19 | $20.05 | $20.11 | $19.85 | $20.08 | $7.92 | 60,545 |
| 2016-02-18 | $20.06 | $20.94 | $20.00 | $20.65 | $8.15 | 82,958 |
| 2016-02-17 | $20.08 | $20.44 | $20.05 | $20.29 | $8.00 | 84,983 |
| 2016-02-16 | $20.08 | $20.11 | $19.89 | $20.03 | $7.90 | 63,581 |
| 2016-02-12 | $19.19 | $19.41 | $19.13 | $19.41 | $7.66 | 54,458 |
| 2016-02-11 | $18.99 | $19.14 | $18.92 | $19.07 | $7.52 | 65,025 |
| 2016-02-10 | $19.25 | $19.33 | $19.14 | $19.19 | $7.57 | 61,698 |
| 2016-02-09 | $18.57 | $19.11 | $18.57 | $19.04 | $7.51 | 361,568 |
| 2016-02-08 | $18.97 | $18.97 | $18.60 | $18.94 | $7.47 | 607,881 |
| 2016-02-05 | $20.01 | $20.01 | $19.50 | $19.55 | $7.71 | 534,934 |
| 2016-02-04 | $20.28 | $20.36 | $20.23 | $20.34 | $8.02 | 169,471 |
| 2016-02-03 | $20.44 | $20.64 | $20.26 | $20.62 | $8.13 | 61,772 |
| 2016-02-02 | $20.51 | $20.52 | $20.26 | $20.28 | $8.00 | 90,404 |
| 2016-02-01 | $20.54 | $20.74 | $20.48 | $20.73 | $8.18 | 77,233 |
| 2016-01-29 | $20.71 | $20.88 | $20.52 | $20.88 | $8.24 | 136,957 |
| 2016-01-28 | $21.78 | $22.14 | $21.64 | $22.12 | $8.28 | 86,043 |
| 2016-01-27 | $21.48 | $21.90 | $21.48 | $21.71 | $8.13 | 39,439 |
| 2016-01-26 | $21.23 | $21.49 | $21.23 | $21.44 | $8.03 | 70,358 |
| 2016-01-25 | $21.37 | $21.37 | $21.09 | $21.22 | $7.95 | 165,690 |
| 2016-01-22 | $21.14 | $21.27 | $21.07 | $21.19 | $7.94 | 110,892 |
| 2016-01-21 | $20.09 | $20.97 | $19.99 | $20.94 | $7.84 | 102,667 |
| 2016-01-20 | $20.09 | $20.13 | $19.68 | $20.12 | $7.54 | 219,339 |
| 2016-01-19 | $20.49 | $20.61 | $20.42 | $20.57 | $7.70 | 188,142 |
| 2016-01-15 | $20.27 | $20.58 | $20.21 | $20.49 | $7.67 | 203,178 |
| 2016-01-14 | $20.41 | $20.73 | $20.27 | $20.61 | $7.72 | 152,842 |
| 2016-01-13 | $20.83 | $20.87 | $20.32 | $20.45 | $7.66 | 94,973 |
| 2016-01-12 | $20.75 | $20.84 | $20.64 | $20.78 | $7.78 | 115,744 |
| 2016-01-11 | $20.53 | $20.56 | $20.35 | $20.54 | $7.69 | 227,161 |
| 2016-01-08 | $20.58 | $20.59 | $20.35 | $20.35 | $7.62 | 109,655 |
| 2016-01-07 | $20.46 | $20.70 | $20.43 | $20.50 | $7.68 | 174,040 |
| 2016-01-06 | $20.30 | $20.48 | $20.30 | $20.47 | $7.66 | 102,448 |
| 2016-01-05 | $20.74 | $20.85 | $20.41 | $20.82 | $7.80 | 96,815 |
| 2016-01-04 | $20.86 | $20.93 | $20.51 | $20.93 | $7.84 | 274,393 |
| 2015-12-31 | $21.62 | $21.62 | $21.30 | $21.35 | $8.00 | 188,748 |
| 2015-12-30 | $21.51 | $21.68 | $21.43 | $21.51 | $8.06 | 133,111 |
| 2015-12-29 | $21.45 | $21.48 | $21.36 | $21.42 | $8.02 | 132,428 |
| 2015-12-28 | $21.49 | $21.55 | $21.34 | $21.49 | $8.05 | 157,998 |
| 2015-12-24 | $21.27 | $21.51 | $21.27 | $21.46 | $8.04 | 137,878 |
| 2015-12-23 | $21.18 | $21.40 | $21.17 | $21.39 | $8.01 | 331,356 |
| 2015-12-22 | $20.83 | $20.95 | $20.76 | $20.91 | $7.83 | 170,109 |
| 2015-12-21 | $20.95 | $20.96 | $20.67 | $20.77 | $7.78 | 201,860 |
| 2015-12-18 | $20.90 | $20.91 | $20.61 | $20.68 | $7.74 | 138,706 |
| 2015-12-17 | $20.99 | $21.03 | $20.90 | $20.90 | $7.83 | 141,774 |
| 2015-12-16 | $21.01 | $21.36 | $20.97 | $21.20 | $7.94 | 122,308 |
| 2015-12-15 | $20.91 | $20.96 | $20.80 | $20.82 | $7.80 | 191,073 |
| 2015-12-14 | $20.87 | $20.95 | $20.72 | $20.92 | $7.84 | 184,121 |
| 2015-12-11 | $20.92 | $20.97 | $20.73 | $20.73 | $7.76 | 112,169 |
| 2015-12-10 | $21.07 | $21.07 | $20.88 | $20.92 | $7.84 | 119,553 |
| 2015-12-09 | $21.09 | $21.28 | $20.87 | $21.01 | $7.87 | 209,233 |
| 2015-12-08 | $21.11 | $21.20 | $20.95 | $20.98 | $7.86 | 168,733 |
| 2015-12-07 | $21.40 | $21.42 | $21.25 | $21.31 | $7.98 | 166,304 |
| 2015-12-04 | $21.32 | $21.49 | $21.26 | $21.40 | $8.01 | 156,297 |
| 2015-12-03 | $21.46 | $21.53 | $21.23 | $21.35 | $8.00 | 118,196 |
| 2015-12-02 | $21.33 | $21.39 | $21.12 | $21.12 | $7.91 | 172,033 |
| 2015-12-01 | $21.16 | $21.18 | $21.08 | $21.16 | $7.93 | 136,379 |
| 2015-11-30 | $21.12 | $21.14 | $20.87 | $20.90 | $7.83 | 117,243 |
| 2015-11-27 | $21.16 | $21.25 | $21.10 | $21.18 | $7.93 | 40,897 |
| 2015-11-25 | $21.31 | $21.45 | $21.28 | $21.29 | $7.97 | 128,510 |
| 2015-11-24 | $21.04 | $21.29 | $21.01 | $21.16 | $7.92 | 133,270 |
| 2015-11-23 | $21.35 | $21.39 | $21.17 | $21.25 | $7.96 | 112,732 |
| 2015-11-20 | $21.63 | $21.66 | $21.54 | $21.64 | $8.10 | 66,882 |
| 2015-11-19 | $21.74 | $21.79 | $21.64 | $21.71 | $8.13 | 75,679 |
| 2015-11-18 | $21.47 | $21.59 | $21.36 | $21.56 | $8.07 | 161,995 |
| 2015-11-17 | $21.44 | $21.56 | $21.36 | $21.38 | $8.01 | 101,736 |
| 2015-11-16 | $21.00 | $21.38 | $20.97 | $21.15 | $7.92 | 149,018 |
| 2015-11-13 | $21.38 | $21.43 | $21.29 | $21.35 | $7.99 | 136,110 |
| 2015-11-12 | $21.73 | $21.86 | $21.53 | $21.53 | $8.06 | 122,750 |
| 2015-11-11 | $21.65 | $21.87 | $21.56 | $21.77 | $8.15 | 336,119 |
| 2015-11-10 | $22.92 | $23.20 | $21.76 | $21.85 | $8.18 | 110,944 |
| 2015-11-09 | $23.36 | $23.36 | $23.16 | $23.27 | $8.72 | 107,958 |
| 2015-11-06 | $23.43 | $23.52 | $23.38 | $23.52 | $8.81 | 138,803 |
| 2015-11-05 | $23.69 | $23.73 | $23.52 | $23.55 | $8.82 | 107,755 |
| 2015-11-04 | $23.78 | $23.78 | $23.45 | $23.52 | $8.81 | 65,790 |
| 2015-11-03 | $23.83 | $23.96 | $23.79 | $23.89 | $8.95 | 97,752 |
| 2015-11-02 | $24.03 | $24.16 | $23.98 | $24.16 | $9.05 | 76,544 |
| 2015-10-30 | $24.10 | $24.22 | $23.90 | $24.05 | $9.01 | 74,293 |
| 2015-10-29 | $24.11 | $24.45 | $24.11 | $24.39 | $9.13 | 99,264 |
| 2015-10-28 | $24.60 | $24.62 | $24.08 | $24.31 | $9.10 | 79,991 |
| 2015-10-27 | $24.86 | $24.88 | $24.70 | $24.77 | $9.28 | 103,902 |
| 2015-10-26 | $24.93 | $24.99 | $24.75 | $24.87 | $9.31 | 67,151 |
| 2015-10-23 | $24.72 | $24.96 | $24.66 | $24.90 | $9.33 | 90,595 |
| 2015-10-22 | $23.93 | $24.23 | $23.93 | $24.14 | $9.04 | 52,335 |
| 2015-10-21 | $24.62 | $24.62 | $24.36 | $24.36 | $9.12 | 53,588 |
| 2015-10-20 | $24.60 | $24.63 | $24.50 | $24.58 | $9.21 | 37,269 |
| 2015-10-19 | $24.11 | $24.75 | $24.09 | $24.63 | $9.22 | 361,064 |
| 2015-10-16 | $24.85 | $25.00 | $24.77 | $24.94 | $9.34 | 126,525 |
| 2015-10-15 | $24.80 | $25.13 | $24.70 | $24.98 | $9.36 | 63,948 |
| 2015-10-14 | $25.21 | $25.36 | $25.07 | $25.21 | $9.44 | 131,044 |
| 2015-10-13 | $24.32 | $24.51 | $24.31 | $24.40 | $9.14 | 38,138 |
| 2015-10-12 | $24.57 | $24.68 | $24.50 | $24.58 | $9.21 | 132,227 |
| 2015-10-09 | $24.64 | $24.74 | $24.58 | $24.70 | $9.25 | 59,714 |
| 2015-10-08 | $24.21 | $24.59 | $24.21 | $24.47 | $9.16 | 43,855 |
| 2015-10-07 | $24.15 | $24.32 | $23.96 | $24.02 | $9.00 | 130,455 |
| 2015-10-06 | $23.96 | $24.04 | $23.87 | $23.96 | $8.97 | 87,392 |
| 2015-10-05 | $23.56 | $23.56 | $23.37 | $23.52 | $8.81 | 60,461 |
| 2015-10-02 | $23.05 | $23.40 | $22.95 | $23.35 | $8.75 | 60,953 |
| 2015-10-01 | $23.32 | $23.47 | $23.19 | $23.41 | $8.77 | 48,096 |
| 2015-09-30 | $23.53 | $23.62 | $23.38 | $23.62 | $8.85 | 85,934 |
| 2015-09-29 | $22.93 | $23.11 | $22.89 | $23.01 | $8.62 | 74,397 |
| 2015-09-28 | $23.12 | $23.17 | $22.96 | $23.09 | $8.65 | 42,506 |
| 2015-09-25 | $23.52 | $23.66 | $23.29 | $23.51 | $8.81 | 43,916 |
| 2015-09-24 | $23.17 | $23.31 | $23.05 | $23.22 | $8.69 | 48,136 |
| 2015-09-23 | $23.56 | $23.58 | $23.30 | $23.40 | $8.76 | 78,206 |
| 2015-09-22 | $23.42 | $23.46 | $23.15 | $23.40 | $8.76 | 63,394 |
| 2015-09-21 | $24.09 | $24.09 | $23.90 | $24.08 | $9.02 | 84,571 |
| 2015-09-18 | $24.15 | $24.36 | $24.07 | $24.07 | $9.01 | 53,711 |
| 2015-09-17 | $24.38 | $24.81 | $24.32 | $24.66 | $9.24 | 66,993 |
| 2015-09-16 | $24.26 | $24.27 | $24.14 | $24.18 | $9.06 | 88,133 |
| 2015-09-15 | $23.73 | $23.93 | $23.68 | $23.76 | $8.90 | 474,372 |
| 2015-09-14 | $23.86 | $23.86 | $23.62 | $23.73 | $8.89 | 41,386 |
| 2015-09-11 | $23.68 | $23.94 | $23.67 | $23.93 | $8.96 | 93,507 |
| 2015-09-10 | $24.08 | $24.25 | $24.02 | $24.17 | $9.05 | 234,035 |
| 2015-09-09 | $24.35 | $24.37 | $24.01 | $24.05 | $9.01 | 35,131 |
| 2015-09-08 | $24.09 | $24.22 | $24.04 | $24.20 | $9.06 | 76,752 |
| 2015-09-04 | $23.77 | $23.80 | $23.48 | $23.60 | $8.84 | 46,723 |
| 2015-09-03 | $24.15 | $24.19 | $23.90 | $23.98 | $8.98 | 92,186 |
| 2015-09-02 | $24.62 | $25.51 | $24.30 | $24.79 | $9.28 | 72,959 |
| 2015-09-01 | $24.61 | $24.61 | $24.27 | $24.30 | $9.10 | 54,257 |
| 2015-08-31 | $24.71 | $24.78 | $24.61 | $24.73 | $9.26 | 75,733 |
| 2015-08-28 | $25.01 | $25.06 | $24.81 | $24.95 | $9.34 | 61,620 |
| 2015-08-27 | $25.53 | $25.64 | $25.42 | $25.63 | $9.60 | 29,777 |
| 2015-08-26 | $25.33 | $25.33 | $24.83 | $25.16 | $9.42 | 44,109 |
| 2015-08-25 | $25.12 | $25.17 | $24.70 | $24.70 | $9.25 | 87,066 |
| 2015-08-24 | $24.01 | $24.83 | $23.78 | $24.45 | $9.16 | 83,400 |
| 2015-08-21 | $24.98 | $25.06 | $24.50 | $24.62 | $9.22 | 82,695 |
| 2015-08-20 | $25.45 | $25.45 | $25.18 | $25.22 | $9.45 | 369,140 |
| 2015-08-19 | $25.67 | $25.98 | $25.63 | $25.95 | $9.72 | 126,745 |
| 2015-08-18 | $25.85 | $25.92 | $25.72 | $25.79 | $9.66 | 52,124 |
| 2015-08-17 | $25.75 | $25.99 | $25.69 | $25.93 | $9.71 | 81,617 |
| 2015-08-14 | $25.90 | $25.99 | $25.83 | $25.94 | $9.72 | 38,400 |
| 2015-08-13 | $25.86 | $25.96 | $25.83 | $25.86 | $9.69 | 103,710 |
| 2015-08-12 | $26.05 | $26.05 | $25.78 | $25.98 | $9.73 | 676,440 |
| 2015-08-11 | $26.44 | $26.44 | $26.29 | $26.37 | $9.88 | 37,047 |
| 2015-08-10 | $26.58 | $26.80 | $26.56 | $26.76 | $10.02 | 28,494 |
| 2015-08-07 | $26.08 | $26.32 | $26.03 | $26.30 | $9.85 | 38,084 |
| 2015-08-06 | $26.55 | $26.64 | $26.50 | $26.60 | $9.96 | 38,962 |
| 2015-08-05 | $26.51 | $26.63 | $26.47 | $26.62 | $9.97 | 36,579 |
| 2015-08-04 | $26.80 | $26.82 | $26.58 | $26.66 | $9.99 | 38,518 |
| 2015-08-03 | $26.92 | $26.96 | $26.69 | $26.70 | $10.00 | 242,365 |
| 2015-07-31 | $26.30 | $26.43 | $26.22 | $26.32 | $9.86 | 616,303 |
| 2015-07-30 | $25.87 | $25.94 | $25.71 | $25.91 | $9.70 | 43,237 |
| 2015-07-29 | $26.22 | $26.31 | $26.10 | $26.10 | $9.78 | 30,710 |
| 2015-07-28 | $26.14 | $26.25 | $26.01 | $26.11 | $9.78 | 128,707 |
| 2015-07-27 | $26.50 | $26.50 | $26.19 | $26.27 | $9.84 | 32,761 |
| 2015-07-24 | $26.53 | $26.62 | $26.43 | $26.52 | $9.93 | 114,114 |
| 2015-07-23 | $26.44 | $26.55 | $26.38 | $26.47 | $9.91 | 187,682 |
| 2015-07-22 | $26.28 | $26.39 | $26.24 | $26.27 | $9.84 | 80,560 |
| 2015-07-21 | $26.50 | $26.50 | $26.33 | $26.46 | $9.91 | 30,206 |
| 2015-07-20 | $26.56 | $26.58 | $26.45 | $26.50 | $9.93 | 103,710 |
| 2015-07-17 | $26.52 | $26.52 | $26.40 | $26.49 | $9.92 | 32,492 |
| 2015-07-16 | $26.79 | $26.91 | $26.72 | $26.82 | $10.04 | 143,530 |
| 2015-07-15 | $26.76 | $26.90 | $26.64 | $26.78 | $10.03 | 85,365 |
| 2015-07-14 | $26.65 | $26.78 | $26.59 | $26.78 | $10.03 | 1,174,319 |
| 2015-07-13 | $26.55 | $26.90 | $26.55 | $26.74 | $10.01 | 1,356,648 |
| 2015-07-10 | $25.98 | $26.23 | $25.96 | $26.22 | $9.82 | 91,312 |
| 2015-07-09 | $24.97 | $25.11 | $24.85 | $24.93 | $9.34 | 36,285 |
| 2015-07-08 | $24.63 | $24.72 | $24.51 | $24.51 | $9.18 | 89,688 |
| 2015-07-07 | $24.09 | $24.41 | $23.75 | $24.41 | $9.14 | 51,007 |
| 2015-07-06 | $24.54 | $24.83 | $24.41 | $24.55 | $9.19 | 25,555 |
| 2015-07-02 | $25.51 | $25.66 | $25.42 | $25.53 | $9.56 | 62,437 |
| 2015-07-01 | $25.67 | $25.79 | $25.48 | $25.61 | $9.59 | 134,441 |