Wabash National Corp (WNC) Exchange: NYSE
Data as of May 2, 2025
$8.19 ($0.65) 8.62%
Wabash National Corp - Daily Information
Click for more stock information on Wabash National Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.71 |
| Previous Close | $8.19 |
| High | $8.47 |
| Low | $7.69 |
| Adjusted Open | $7.71 |
| Previous Adjusted Close | $8.19 |
| Adjusted High | $8.47 |
| Adjusted Low | $7.69 |
About Wabash National Corp (WNC)
Founded in 1985 and headquartered in Lafayette, Indiana, Wabash National Corporation (NYSE: WNC) is a diversified industrial manufacturer and North Americaâs leading producer of semi-trailers, liquid transportation systems, and engineered products. Since the companyâs conception, Wabash National has grown to become a Fortune 500 company with 11 facilities nationwide and 20 locations around the world. By leveraging its more than 35 years of experience, Wabash National has become an industry-wide leader in innovative transportation and production products and advancements, maintaining a commitment to quality and customer service since its inception.
Invest in Wabash National Corp (WNC)
Historical Stock Data for Wabash National Corp (WNC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $7.71 | $8.47 | $7.69 | $8.19 | $8.19 | 1,636,343 |
| 2025-05-01 | $7.06 | $8.14 | $6.90 | $7.54 | $7.54 | 2,659,696 |
| 2025-04-30 | $7.28 | $7.99 | $6.78 | $6.91 | $6.91 | 3,355,704 |
| 2025-04-29 | $10.02 | $10.19 | $9.79 | $9.96 | $9.96 | 1,320,332 |
| 2025-04-28 | $10.00 | $10.18 | $9.87 | $10.05 | $10.05 | 574,138 |
| 2025-04-25 | $10.31 | $10.37 | $9.93 | $10.03 | $10.03 | 656,552 |
| 2025-04-24 | $10.10 | $10.45 | $10.07 | $10.45 | $10.45 | 596,313 |
| 2025-04-23 | $10.41 | $10.56 | $10.08 | $10.11 | $10.11 | 576,250 |
| 2025-04-22 | $9.88 | $10.18 | $9.56 | $10.07 | $10.07 | 844,142 |
| 2025-04-21 | $10.06 | $10.13 | $9.61 | $9.91 | $9.91 | 698,706 |
| 2025-04-17 | $9.92 | $10.50 | $9.86 | $10.18 | $10.18 | 4,625,152 |
| 2025-04-16 | $9.22 | $10.21 | $9.20 | $9.91 | $9.91 | 1,525,287 |
| 2025-04-15 | $9.22 | $9.43 | $9.00 | $9.17 | $9.17 | 858,539 |
| 2025-04-14 | $9.94 | $9.94 | $9.10 | $9.31 | $9.31 | 818,466 |
| 2025-04-11 | $10.16 | $10.16 | $9.73 | $9.82 | $9.82 | 907,927 |
| 2025-04-10 | $10.27 | $10.29 | $9.92 | $10.11 | $10.11 | 897,900 |
| 2025-04-09 | $9.22 | $10.54 | $9.22 | $10.52 | $10.52 | 1,041,434 |
| 2025-04-08 | $9.99 | $10.11 | $9.37 | $9.48 | $9.48 | 1,051,751 |
| 2025-04-07 | $9.85 | $10.45 | $9.64 | $9.79 | $9.79 | 981,159 |
| 2025-04-04 | $9.88 | $10.41 | $9.72 | $10.29 | $10.29 | 1,096,255 |
| 2025-04-03 | $10.60 | $10.78 | $10.16 | $10.26 | $10.26 | 1,028,639 |
| 2025-04-02 | $10.86 | $11.33 | $10.84 | $11.20 | $11.11 | 744,008 |
| 2025-04-01 | $11.00 | $11.24 | $10.89 | $11.03 | $10.94 | 921,182 |
| 2025-03-31 | $10.71 | $11.14 | $10.60 | $11.05 | $10.96 | 850,605 |
| 2025-03-28 | $11.73 | $11.91 | $10.62 | $11.03 | $11.03 | 1,046,223 |
| 2025-03-27 | $11.21 | $12.10 | $11.05 | $11.93 | $11.93 | 1,414,219 |
| 2025-03-26 | $11.22 | $11.53 | $11.02 | $11.16 | $11.16 | 736,442 |
| 2025-03-25 | $11.09 | $11.25 | $10.76 | $11.16 | $11.16 | 1,774,715 |
| 2025-03-24 | $11.69 | $11.78 | $10.83 | $11.07 | $11.07 | 1,768,206 |
| 2025-03-21 | $11.21 | $11.70 | $10.98 | $11.55 | $11.55 | 10,850,305 |
| 2025-03-20 | $11.29 | $11.65 | $11.24 | $11.36 | $11.36 | 1,139,700 |
| 2025-03-19 | $11.36 | $11.66 | $11.19 | $11.39 | $11.39 | 1,281,456 |
| 2025-03-18 | $11.21 | $11.47 | $11.05 | $11.43 | $11.43 | 1,423,739 |
| 2025-03-17 | $11.01 | $11.33 | $10.88 | $11.33 | $11.33 | 1,040,685 |
| 2025-03-14 | $10.82 | $11.19 | $10.71 | $11.06 | $11.06 | 1,192,437 |
| 2025-03-13 | $11.00 | $11.10 | $10.37 | $10.76 | $10.76 | 1,002,774 |
| 2025-03-12 | $11.47 | $11.47 | $10.93 | $11.09 | $11.09 | 1,278,101 |
| 2025-03-11 | $11.66 | $11.70 | $11.10 | $11.36 | $11.36 | 1,221,113 |
| 2025-03-10 | $12.15 | $12.44 | $11.61 | $11.64 | $11.64 | 1,563,605 |
| 2025-03-07 | $11.60 | $12.43 | $11.55 | $12.32 | $12.32 | 1,295,298 |
| 2025-03-06 | $10.92 | $11.66 | $10.78 | $11.57 | $11.57 | 872,905 |
| 2025-03-05 | $10.64 | $11.00 | $10.61 | $11.00 | $11.00 | 909,179 |
| 2025-03-04 | $10.56 | $10.72 | $10.34 | $10.59 | $10.59 | 998,675 |
| 2025-03-03 | $11.75 | $11.88 | $10.74 | $10.75 | $10.75 | 811,069 |
| 2025-02-28 | $11.66 | $11.87 | $11.46 | $11.71 | $11.71 | 1,041,462 |
| 2025-02-27 | $11.74 | $11.93 | $11.59 | $11.67 | $11.67 | 1,015,224 |
| 2025-02-26 | $11.71 | $11.86 | $11.64 | $11.78 | $11.78 | 909,656 |
| 2025-02-25 | $11.14 | $11.81 | $11.12 | $11.60 | $11.60 | 922,074 |
| 2025-02-24 | $11.96 | $12.03 | $11.01 | $11.02 | $11.02 | 1,287,294 |
| 2025-02-21 | $12.79 | $12.79 | $12.08 | $12.12 | $12.12 | 975,796 |
| 2025-02-20 | $12.43 | $12.73 | $12.17 | $12.57 | $12.57 | 799,124 |
| 2025-02-19 | $12.06 | $12.64 | $11.99 | $12.46 | $12.46 | 1,024,861 |
| 2025-02-18 | $12.38 | $12.45 | $12.02 | $12.15 | $12.15 | 824,992 |
| 2025-02-14 | $12.60 | $13.16 | $12.35 | $12.40 | $12.40 | 987,102 |
| 2025-02-13 | $12.70 | $12.75 | $12.37 | $12.40 | $12.40 | 1,022,845 |
| 2025-02-12 | $13.05 | $13.29 | $12.64 | $12.64 | $12.64 | 625,158 |
| 2025-02-11 | $13.24 | $13.50 | $13.14 | $13.31 | $13.31 | 709,016 |
| 2025-02-10 | $13.65 | $13.80 | $13.25 | $13.39 | $13.39 | 822,222 |
| 2025-02-07 | $14.31 | $14.36 | $13.60 | $13.60 | $13.60 | 852,298 |
| 2025-02-06 | $14.84 | $14.92 | $14.21 | $14.32 | $14.32 | 897,470 |
| 2025-02-05 | $15.11 | $15.34 | $14.73 | $14.84 | $14.84 | 848,405 |
| 2025-02-04 | $15.35 | $15.55 | $14.88 | $15.07 | $15.07 | 1,154,669 |
| 2025-02-03 | $15.25 | $15.66 | $14.88 | $15.29 | $15.29 | 1,267,545 |
| 2025-01-31 | $15.61 | $16.28 | $15.50 | $15.60 | $15.60 | 2,934,213 |
| 2025-01-30 | $16.58 | $16.91 | $15.59 | $15.60 | $15.60 | 953,472 |
| 2025-01-29 | $15.24 | $16.69 | $14.87 | $16.31 | $16.31 | 1,279,042 |
| 2025-01-28 | $15.26 | $15.66 | $15.11 | $15.64 | $15.64 | 1,023,334 |
| 2025-01-27 | $15.69 | $15.74 | $15.15 | $15.26 | $15.26 | 932,422 |
| 2025-01-24 | $15.84 | $16.17 | $15.57 | $15.59 | $15.59 | 654,288 |
| 2025-01-23 | $15.89 | $16.12 | $15.71 | $15.74 | $15.74 | 555,746 |
| 2025-01-22 | $15.70 | $16.79 | $15.70 | $15.98 | $15.98 | 969,675 |
| 2025-01-21 | $16.47 | $16.75 | $15.78 | $15.79 | $15.79 | 703,737 |
| 2025-01-17 | $16.30 | $16.52 | $15.80 | $16.23 | $16.23 | 3,690,954 |
| 2025-01-16 | $16.04 | $16.13 | $15.44 | $16.08 | $16.08 | 862,595 |
| 2025-01-15 | $16.76 | $17.16 | $15.35 | $15.99 | $15.99 | 1,425,569 |
| 2025-01-14 | $16.88 | $17.09 | $16.72 | $17.02 | $17.02 | 342,542 |
| 2025-01-13 | $16.35 | $16.87 | $16.21 | $16.80 | $16.80 | 247,728 |
| 2025-01-10 | $16.42 | $16.64 | $16.18 | $16.47 | $16.47 | 650,277 |
| 2025-01-08 | $16.58 | $16.88 | $16.58 | $16.84 | $16.76 | 365,643 |
| 2025-01-07 | $17.44 | $17.55 | $16.62 | $16.77 | $16.69 | 617,114 |
| 2025-01-06 | $17.12 | $17.50 | $17.12 | $17.28 | $17.20 | 312,649 |
| 2025-01-03 | $17.11 | $17.24 | $16.86 | $17.12 | $17.04 | 286,038 |
| 2025-01-02 | $17.27 | $17.51 | $16.82 | $17.00 | $16.92 | 437,174 |
| 2024-12-31 | $17.19 | $17.49 | $17.05 | $17.13 | $17.13 | 301,786 |
| 2024-12-30 | $17.21 | $17.28 | $16.90 | $17.12 | $17.12 | 619,647 |
| 2024-12-27 | $17.44 | $17.69 | $17.10 | $17.31 | $17.31 | 250,826 |
| 2024-12-26 | $16.94 | $17.52 | $16.93 | $17.52 | $17.52 | 271,838 |
| 2024-12-24 | $16.78 | $17.12 | $16.78 | $17.12 | $17.12 | 183,389 |
| 2024-12-23 | $16.95 | $17.07 | $16.55 | $16.84 | $16.84 | 523,301 |
| 2024-12-20 | $16.95 | $17.58 | $16.95 | $17.01 | $17.01 | 3,056,799 |
| 2024-12-19 | $17.63 | $17.72 | $17.10 | $17.10 | $17.10 | 557,547 |
| 2024-12-18 | $18.56 | $18.88 | $17.49 | $17.56 | $17.56 | 454,972 |
| 2024-12-17 | $18.58 | $18.99 | $18.07 | $18.27 | $18.27 | 517,683 |
| 2024-12-16 | $18.51 | $19.09 | $18.45 | $18.55 | $18.55 | 604,243 |
| 2024-12-13 | $19.39 | $19.57 | $18.49 | $18.60 | $18.60 | 534,776 |
| 2024-12-12 | $20.06 | $20.16 | $19.46 | $19.46 | $19.46 | 253,172 |
| 2024-12-11 | $20.49 | $20.63 | $19.89 | $20.10 | $20.10 | 616,930 |
| 2024-12-10 | $19.74 | $20.47 | $19.57 | $20.26 | $20.26 | 365,312 |
| 2024-12-09 | $19.52 | $20.06 | $19.44 | $19.75 | $19.75 | 375,223 |
| 2024-12-06 | $19.43 | $19.68 | $19.05 | $19.31 | $19.31 | 355,685 |
| 2024-12-05 | $20.02 | $20.11 | $19.28 | $19.29 | $19.29 | 404,356 |
| 2024-12-04 | $19.64 | $20.27 | $19.61 | $20.11 | $20.11 | 360,864 |
| 2024-12-03 | $19.69 | $19.73 | $19.19 | $19.65 | $19.65 | 327,716 |
| 2024-12-02 | $19.82 | $19.82 | $19.20 | $19.63 | $19.63 | 561,523 |
| 2024-11-29 | $19.73 | $19.92 | $19.52 | $19.83 | $19.83 | 170,885 |
| 2024-11-27 | $19.79 | $20.06 | $19.46 | $19.61 | $19.61 | 321,591 |
| 2024-11-26 | $19.87 | $20.00 | $19.25 | $19.52 | $19.52 | 683,073 |
| 2024-11-25 | $19.66 | $20.27 | $19.53 | $20.08 | $20.08 | 613,150 |
| 2024-11-22 | $19.11 | $19.45 | $19.05 | $19.31 | $19.31 | 362,609 |
| 2024-11-21 | $18.53 | $19.01 | $18.45 | $18.91 | $18.91 | 323,233 |
| 2024-11-20 | $18.57 | $18.72 | $18.15 | $18.44 | $18.44 | 408,987 |
| 2024-11-19 | $18.64 | $18.83 | $18.40 | $18.56 | $18.56 | 511,525 |
| 2024-11-18 | $19.17 | $19.32 | $19.03 | $19.03 | $19.03 | 301,880 |
| 2024-11-15 | $19.44 | $19.59 | $19.09 | $19.16 | $19.16 | 330,671 |
| 2024-11-14 | $19.45 | $19.60 | $19.13 | $19.35 | $19.35 | 338,243 |
| 2024-11-13 | $19.77 | $19.87 | $19.27 | $19.30 | $19.30 | 413,992 |
| 2024-11-12 | $20.08 | $20.10 | $19.59 | $19.69 | $19.69 | 444,231 |
| 2024-11-11 | $20.04 | $20.17 | $19.66 | $20.10 | $20.10 | 404,107 |
| 2024-11-08 | $19.34 | $20.11 | $19.25 | $19.81 | $19.81 | 521,487 |
| 2024-11-07 | $19.12 | $19.58 | $18.91 | $19.32 | $19.32 | 470,913 |
| 2024-11-06 | $19.36 | $19.80 | $19.13 | $19.17 | $19.17 | 643,352 |
| 2024-11-05 | $17.63 | $18.15 | $17.54 | $18.04 | $18.04 | 299,580 |
| 2024-11-04 | $17.41 | $17.85 | $17.41 | $17.77 | $17.77 | 528,846 |
| 2024-11-01 | $17.51 | $17.69 | $17.30 | $17.45 | $17.45 | 571,177 |
| 2024-10-31 | $17.74 | $17.80 | $17.32 | $17.44 | $17.44 | 738,430 |
| 2024-10-30 | $17.91 | $18.54 | $17.83 | $17.84 | $17.84 | 564,902 |
| 2024-10-29 | $18.25 | $18.38 | $17.72 | $17.92 | $17.92 | 809,626 |
| 2024-10-28 | $18.02 | $18.75 | $17.80 | $18.49 | $18.49 | 821,639 |
| 2024-10-25 | $17.05 | $17.99 | $16.89 | $17.98 | $17.98 | 837,043 |
| 2024-10-24 | $16.97 | $17.33 | $15.94 | $16.90 | $16.90 | 1,187,097 |
| 2024-10-23 | $17.42 | $17.54 | $17.03 | $17.06 | $17.06 | 734,153 |
| 2024-10-22 | $17.59 | $17.61 | $17.29 | $17.45 | $17.45 | 439,907 |
| 2024-10-21 | $18.49 | $18.54 | $17.68 | $17.68 | $17.68 | 400,138 |
| 2024-10-18 | $18.76 | $18.80 | $18.44 | $18.49 | $18.49 | 833,452 |
| 2024-10-17 | $18.83 | $19.00 | $18.62 | $18.70 | $18.70 | 411,335 |
| 2024-10-16 | $18.41 | $18.98 | $18.27 | $18.90 | $18.90 | 445,449 |
| 2024-10-15 | $18.44 | $18.90 | $18.35 | $18.35 | $18.35 | 354,196 |
| 2024-10-14 | $18.52 | $18.74 | $18.26 | $18.52 | $18.52 | 303,410 |
| 2024-10-11 | $18.16 | $18.71 | $18.15 | $18.64 | $18.64 | 308,742 |
| 2024-10-10 | $18.14 | $18.20 | $17.84 | $18.15 | $18.15 | 402,404 |
| 2024-10-09 | $18.26 | $18.53 | $18.22 | $18.29 | $18.21 | 279,768 |
| 2024-10-08 | $18.05 | $18.31 | $17.68 | $18.24 | $18.16 | 315,998 |
| 2024-10-07 | $18.03 | $18.10 | $17.84 | $18.06 | $17.98 | 278,705 |
| 2024-10-04 | $18.58 | $18.66 | $17.99 | $18.13 | $18.13 | 294,144 |
| 2024-10-03 | $18.17 | $18.30 | $18.00 | $18.26 | $18.26 | 422,687 |
| 2024-10-02 | $18.66 | $18.91 | $18.14 | $18.15 | $18.15 | 554,945 |
| 2024-10-01 | $19.07 | $19.07 | $18.69 | $18.72 | $18.72 | 311,272 |
| 2024-09-30 | $18.91 | $19.24 | $18.86 | $19.19 | $19.19 | 420,447 |
| 2024-09-27 | $19.22 | $19.57 | $18.92 | $19.10 | $19.10 | 253,868 |
| 2024-09-26 | $18.89 | $19.45 | $18.84 | $18.90 | $18.90 | 409,386 |
| 2024-09-25 | $19.08 | $19.10 | $18.46 | $18.59 | $18.59 | 731,224 |
| 2024-09-24 | $19.50 | $19.53 | $19.05 | $19.05 | $19.05 | 397,336 |
| 2024-09-23 | $19.61 | $19.70 | $19.17 | $19.38 | $19.38 | 803,448 |
| 2024-09-20 | $19.73 | $19.76 | $19.19 | $19.38 | $19.38 | 3,587,244 |
| 2024-09-19 | $20.20 | $20.20 | $19.79 | $19.97 | $19.97 | 410,448 |
| 2024-09-18 | $19.68 | $20.15 | $19.36 | $19.74 | $19.74 | 472,280 |
| 2024-09-17 | $19.75 | $20.11 | $19.58 | $19.68 | $19.68 | 479,768 |
| 2024-09-16 | $19.38 | $19.52 | $19.24 | $19.50 | $19.50 | 327,764 |
| 2024-09-13 | $19.07 | $19.42 | $19.00 | $19.33 | $19.33 | 265,192 |
| 2024-09-12 | $18.75 | $18.86 | $18.41 | $18.79 | $18.79 | 389,643 |
| 2024-09-11 | $18.34 | $18.66 | $18.05 | $18.66 | $18.66 | 615,862 |
| 2024-09-10 | $18.62 | $18.63 | $18.39 | $18.52 | $18.52 | 759,117 |
| 2024-09-09 | $18.41 | $18.70 | $18.31 | $18.60 | $18.60 | 781,683 |
| 2024-09-06 | $18.81 | $18.88 | $17.71 | $18.65 | $18.65 | 771,366 |
| 2024-09-05 | $19.16 | $19.17 | $18.88 | $18.89 | $18.89 | 254,130 |
| 2024-09-04 | $19.04 | $19.30 | $18.92 | $19.15 | $19.15 | 294,504 |
| 2024-09-03 | $19.22 | $19.36 | $18.86 | $19.06 | $19.06 | 379,781 |
| 2024-08-30 | $19.34 | $19.46 | $19.13 | $19.46 | $19.46 | 499,191 |
| 2024-08-29 | $19.43 | $19.52 | $19.03 | $19.26 | $19.26 | 364,380 |
| 2024-08-28 | $19.10 | $19.54 | $19.09 | $19.21 | $19.21 | 429,729 |
| 2024-08-27 | $19.49 | $19.56 | $19.20 | $19.21 | $19.21 | 196,868 |
| 2024-08-26 | $19.75 | $19.95 | $19.45 | $19.56 | $19.56 | 324,356 |
| 2024-08-23 | $19.11 | $19.72 | $19.03 | $19.55 | $19.55 | 304,925 |
| 2024-08-22 | $19.10 | $19.18 | $18.85 | $19.00 | $19.00 | 266,516 |
| 2024-08-21 | $18.82 | $19.22 | $18.62 | $19.07 | $19.07 | 301,206 |
| 2024-08-20 | $19.56 | $19.83 | $18.54 | $18.56 | $18.56 | 536,970 |
| 2024-08-19 | $19.61 | $19.81 | $19.57 | $19.78 | $19.78 | 297,842 |
| 2024-08-16 | $19.59 | $20.00 | $19.48 | $19.57 | $19.57 | 502,719 |
| 2024-08-15 | $19.89 | $20.03 | $19.51 | $19.65 | $19.65 | 366,631 |
| 2024-08-14 | $19.51 | $19.71 | $19.16 | $19.32 | $19.32 | 694,786 |
| 2024-08-13 | $19.25 | $19.41 | $19.04 | $19.40 | $19.40 | 543,182 |
| 2024-08-12 | $19.49 | $19.60 | $18.98 | $19.05 | $19.05 | 607,355 |
| 2024-08-09 | $19.62 | $19.62 | $19.35 | $19.38 | $19.38 | 437,029 |
| 2024-08-08 | $19.60 | $19.65 | $19.24 | $19.52 | $19.52 | 796,070 |
| 2024-08-07 | $19.61 | $19.70 | $18.61 | $19.27 | $19.27 | 793,255 |
| 2024-08-06 | $19.25 | $19.49 | $18.81 | $19.35 | $19.35 | 589,912 |
| 2024-08-05 | $18.80 | $19.39 | $18.59 | $19.25 | $19.25 | 618,809 |
| 2024-08-02 | $20.17 | $20.26 | $19.61 | $19.62 | $19.62 | 745,991 |
| 2024-08-01 | $21.48 | $21.71 | $20.50 | $20.87 | $20.87 | 572,952 |
| 2024-07-31 | $21.48 | $21.99 | $21.28 | $21.49 | $21.49 | 663,915 |
| 2024-07-30 | $20.83 | $21.55 | $20.75 | $21.41 | $21.41 | 872,818 |
| 2024-07-29 | $21.15 | $21.35 | $20.49 | $20.76 | $20.76 | 861,306 |
| 2024-07-26 | $20.94 | $21.17 | $20.48 | $21.08 | $21.08 | 850,604 |
| 2024-07-25 | $20.39 | $21.02 | $20.02 | $20.51 | $20.51 | 866,761 |
| 2024-07-24 | $20.00 | $21.68 | $20.00 | $20.41 | $20.41 | 1,419,153 |
| 2024-07-23 | $22.83 | $23.06 | $22.49 | $22.55 | $22.55 | 709,683 |
| 2024-07-22 | $22.69 | $23.11 | $22.41 | $22.99 | $22.99 | 381,540 |
| 2024-07-19 | $22.63 | $22.69 | $22.38 | $22.45 | $22.45 | 1,049,776 |
| 2024-07-18 | $23.27 | $23.62 | $22.56 | $22.69 | $22.69 | 560,166 |
| 2024-07-17 | $23.49 | $23.95 | $23.30 | $23.34 | $23.34 | 643,739 |
| 2024-07-16 | $22.81 | $24.03 | $22.81 | $23.75 | $23.75 | 655,177 |
| 2024-07-15 | $22.26 | $23.00 | $22.17 | $22.67 | $22.67 | 503,903 |
| 2024-07-12 | $22.01 | $22.21 | $21.74 | $21.99 | $21.99 | 394,372 |
| 2024-07-11 | $20.94 | $21.79 | $20.82 | $21.77 | $21.77 | 590,354 |
| 2024-07-10 | $20.79 | $20.82 | $20.51 | $20.60 | $20.60 | 342,548 |
| 2024-07-09 | $20.97 | $21.03 | $20.58 | $20.67 | $20.67 | 470,307 |
| 2024-07-08 | $21.12 | $21.53 | $21.09 | $21.16 | $21.16 | 488,580 |
| 2024-07-05 | $21.79 | $21.79 | $20.72 | $20.92 | $20.92 | 583,195 |
| 2024-07-03 | $21.74 | $22.07 | $21.64 | $21.84 | $21.84 | 527,766 |
| 2024-07-02 | $21.55 | $22.00 | $21.47 | $21.76 | $21.68 | 457,129 |
| 2024-07-01 | $21.85 | $21.88 | $21.38 | $21.52 | $21.52 | 362,813 |
| 2024-06-28 | $21.50 | $22.37 | $21.50 | $21.84 | $21.84 | 2,438,425 |
| 2024-06-27 | $21.13 | $21.56 | $21.13 | $21.46 | $21.46 | 483,494 |
| 2024-06-26 | $20.93 | $21.25 | $20.88 | $21.15 | $21.15 | 481,532 |
| 2024-06-25 | $21.49 | $21.49 | $21.06 | $21.11 | $21.11 | 383,915 |
| 2024-06-24 | $21.10 | $21.78 | $21.00 | $21.59 | $21.59 | 467,066 |
| 2024-06-21 | $20.92 | $21.10 | $20.66 | $20.99 | $20.99 | 2,933,217 |
| 2024-06-20 | $21.39 | $21.41 | $20.70 | $20.99 | $20.99 | 517,245 |
| 2024-06-18 | $21.36 | $21.44 | $20.95 | $21.38 | $21.38 | 660,040 |
| 2024-06-17 | $20.61 | $21.39 | $20.53 | $21.27 | $21.27 | 664,170 |
| 2024-06-14 | $20.54 | $20.78 | $20.27 | $20.71 | $20.71 | 697,268 |
| 2024-06-13 | $20.38 | $21.02 | $20.28 | $20.96 | $20.96 | 481,213 |
| 2024-06-12 | $21.10 | $21.25 | $20.50 | $20.50 | $20.50 | 494,630 |
| 2024-06-11 | $20.53 | $20.78 | $20.35 | $20.62 | $20.62 | 442,040 |
| 2024-06-10 | $20.21 | $20.63 | $20.21 | $20.61 | $20.61 | 538,379 |
| 2024-06-07 | $20.48 | $20.61 | $20.23 | $20.46 | $20.46 | 445,595 |
| 2024-06-06 | $20.85 | $20.92 | $20.45 | $20.71 | $20.71 | 984,060 |
| 2024-06-05 | $21.20 | $21.25 | $20.76 | $20.89 | $20.89 | 769,108 |
| 2024-06-04 | $21.88 | $22.01 | $21.20 | $21.21 | $21.21 | 491,852 |
| 2024-06-03 | $22.74 | $22.74 | $21.91 | $22.02 | $22.02 | 705,854 |
| 2024-05-31 | $22.19 | $22.63 | $22.19 | $22.61 | $22.61 | 447,686 |
| 2024-05-30 | $21.94 | $22.28 | $21.90 | $22.08 | $22.08 | 307,339 |
| 2024-05-29 | $21.82 | $22.00 | $21.69 | $21.77 | $21.77 | 349,129 |
| 2024-05-28 | $22.42 | $22.55 | $22.05 | $22.07 | $22.07 | 385,273 |
| 2024-05-24 | $22.29 | $22.52 | $22.25 | $22.31 | $22.31 | 350,018 |
| 2024-05-23 | $22.27 | $22.31 | $21.73 | $22.11 | $22.11 | 606,187 |
| 2024-05-22 | $22.11 | $22.44 | $21.94 | $22.20 | $22.20 | 524,099 |
| 2024-05-21 | $22.36 | $22.54 | $22.10 | $22.14 | $22.14 | 327,505 |
| 2024-05-20 | $22.52 | $22.80 | $22.39 | $22.45 | $22.45 | 341,460 |
| 2024-05-17 | $23.45 | $23.45 | $22.22 | $22.47 | $22.47 | 599,194 |
| 2024-05-16 | $23.07 | $23.45 | $22.97 | $23.22 | $23.22 | 439,406 |
| 2024-05-15 | $23.50 | $23.75 | $23.11 | $23.15 | $23.15 | 423,420 |
| 2024-05-14 | $23.46 | $23.81 | $23.30 | $23.38 | $23.38 | 484,740 |
| 2024-05-13 | $23.40 | $23.48 | $22.89 | $23.06 | $23.06 | 458,321 |
| 2024-05-10 | $23.22 | $23.38 | $22.91 | $23.28 | $23.28 | 532,284 |
| 2024-05-09 | $23.70 | $23.71 | $23.13 | $23.14 | $23.14 | 364,994 |
| 2024-05-08 | $22.98 | $23.64 | $22.81 | $23.62 | $23.62 | 503,617 |
| 2024-05-07 | $23.16 | $23.55 | $23.08 | $23.10 | $23.10 | 473,242 |
| 2024-05-06 | $23.54 | $23.79 | $23.05 | $23.08 | $23.08 | 368,347 |
| 2024-05-03 | $23.31 | $23.42 | $22.77 | $23.34 | $23.34 | 430,067 |
| 2024-05-02 | $23.03 | $23.03 | $22.72 | $22.89 | $22.89 | 339,902 |
| 2024-05-01 | $23.17 | $23.17 | $22.52 | $22.69 | $22.69 | 584,874 |
| 2024-04-30 | $23.76 | $23.76 | $22.88 | $23.11 | $23.11 | 828,342 |
| 2024-04-29 | $24.76 | $24.77 | $23.90 | $24.05 | $24.05 | 624,693 |
| 2024-04-26 | $24.16 | $24.62 | $23.87 | $24.61 | $24.61 | 733,906 |
| 2024-04-25 | $24.29 | $24.70 | $23.82 | $24.00 | $24.00 | 754,217 |
| 2024-04-24 | $24.50 | $25.74 | $24.18 | $24.42 | $24.42 | 966,213 |
| 2024-04-23 | $25.81 | $26.41 | $25.68 | $25.75 | $25.75 | 934,976 |
| 2024-04-22 | $25.60 | $26.04 | $25.49 | $25.82 | $25.82 | 450,969 |
| 2024-04-19 | $24.97 | $25.56 | $24.86 | $25.36 | $25.36 | 725,023 |
| 2024-04-18 | $26.00 | $26.08 | $24.82 | $25.03 | $25.03 | 513,376 |
| 2024-04-17 | $26.87 | $26.92 | $25.80 | $25.90 | $25.90 | 695,548 |
| 2024-04-16 | $26.28 | $26.69 | $26.13 | $26.68 | $26.68 | 500,252 |
| 2024-04-15 | $27.08 | $27.15 | $26.37 | $26.50 | $26.50 | 435,394 |
| 2024-04-12 | $26.71 | $27.05 | $26.42 | $26.74 | $26.74 | 566,058 |
| 2024-04-11 | $27.47 | $27.51 | $26.90 | $26.93 | $26.93 | 395,380 |
| 2024-04-10 | $28.00 | $28.00 | $27.26 | $27.50 | $27.50 | 455,777 |
| 2024-04-09 | $29.13 | $29.35 | $28.50 | $28.52 | $28.52 | 356,990 |
| 2024-04-08 | $29.20 | $29.59 | $29.12 | $29.16 | $29.16 | 316,009 |
| 2024-04-05 | $28.48 | $29.24 | $28.48 | $29.17 | $29.17 | 399,725 |
| 2024-04-04 | $28.30 | $29.06 | $28.10 | $28.50 | $28.50 | 570,773 |
| 2024-04-03 | $27.76 | $28.10 | $27.73 | $28.02 | $28.02 | 338,920 |
| 2024-04-02 | $28.82 | $28.82 | $27.80 | $28.02 | $27.94 | 479,355 |
| 2024-04-01 | $29.94 | $30.07 | $28.94 | $28.98 | $28.90 | 435,534 |
| 2024-03-28 | $29.50 | $30.06 | $29.04 | $29.94 | $29.94 | 989,425 |
| 2024-03-27 | $28.62 | $29.58 | $28.59 | $29.43 | $29.43 | 450,183 |
| 2024-03-26 | $28.24 | $28.70 | $28.24 | $28.41 | $28.41 | 243,314 |
| 2024-03-25 | $28.59 | $28.80 | $28.05 | $28.12 | $28.12 | 198,228 |
| 2024-03-22 | $28.39 | $28.78 | $28.28 | $28.46 | $28.46 | 284,909 |
| 2024-03-21 | $28.67 | $29.08 | $28.06 | $28.33 | $28.33 | 415,072 |
| 2024-03-20 | $27.75 | $28.66 | $27.61 | $28.55 | $28.55 | 460,022 |
| 2024-03-19 | $28.46 | $28.68 | $27.40 | $27.71 | $27.71 | 628,299 |
| 2024-03-18 | $27.93 | $29.13 | $27.72 | $28.61 | $28.61 | 727,930 |
| 2024-03-15 | $26.59 | $28.14 | $26.59 | $28.06 | $28.06 | 2,563,111 |
| 2024-03-14 | $27.31 | $27.45 | $26.49 | $26.64 | $26.64 | 403,095 |
| 2024-03-13 | $27.45 | $27.91 | $27.24 | $27.40 | $27.40 | 399,470 |
| 2024-03-12 | $27.45 | $27.60 | $27.15 | $27.50 | $27.50 | 319,345 |
| 2024-03-11 | $27.91 | $28.13 | $27.11 | $27.45 | $27.45 | 357,224 |
| 2024-03-08 | $27.83 | $28.59 | $27.81 | $27.90 | $27.90 | 402,356 |
| 2024-03-07 | $27.64 | $28.14 | $27.36 | $27.59 | $27.59 | 270,878 |
| 2024-03-06 | $27.21 | $28.24 | $27.07 | $27.53 | $27.53 | 645,490 |
| 2024-03-05 | $26.41 | $27.11 | $26.41 | $27.03 | $27.03 | 552,491 |
| 2024-03-04 | $26.99 | $27.70 | $26.58 | $26.63 | $26.63 | 596,313 |
| 2024-03-01 | $27.44 | $27.45 | $26.60 | $26.86 | $26.86 | 529,172 |
| 2024-02-29 | $28.50 | $29.12 | $26.88 | $27.28 | $27.28 | 1,125,423 |
| 2024-02-28 | $27.71 | $28.35 | $27.67 | $28.28 | $28.28 | 514,846 |
| 2024-02-27 | $27.06 | $28.31 | $26.96 | $27.87 | $27.87 | 579,908 |
| 2024-02-26 | $26.00 | $26.98 | $26.00 | $26.93 | $26.93 | 590,865 |
| 2024-02-23 | $25.77 | $26.27 | $25.46 | $26.20 | $26.20 | 355,214 |
| 2024-02-22 | $25.29 | $25.70 | $24.91 | $25.67 | $25.67 | 521,470 |
| 2024-02-21 | $25.42 | $25.92 | $25.15 | $25.29 | $25.29 | 353,076 |
| 2024-02-20 | $25.89 | $26.39 | $25.42 | $25.45 | $25.45 | 382,800 |
| 2024-02-16 | $27.34 | $27.94 | $26.23 | $26.32 | $26.32 | 900,687 |
| 2024-02-15 | $26.74 | $26.95 | $26.40 | $26.40 | $26.40 | 1,182,682 |
| 2024-02-14 | $26.77 | $26.89 | $26.04 | $26.43 | $26.43 | 706,019 |
| 2024-02-13 | $25.63 | $26.33 | $25.32 | $26.31 | $26.31 | 686,887 |
| 2024-02-12 | $25.37 | $26.52 | $25.37 | $26.40 | $26.40 | 507,446 |
| 2024-02-09 | $25.44 | $25.48 | $24.80 | $25.31 | $25.31 | 609,402 |
| 2024-02-08 | $25.80 | $25.86 | $25.38 | $25.48 | $25.48 | 590,971 |
| 2024-02-07 | $26.50 | $26.65 | $25.73 | $25.91 | $25.91 | 630,618 |
| 2024-02-06 | $26.70 | $27.39 | $26.56 | $26.57 | $26.57 | 694,839 |
| 2024-02-05 | $27.51 | $27.75 | $26.31 | $26.86 | $26.86 | 1,088,050 |
| 2024-02-02 | $26.30 | $28.11 | $25.28 | $27.98 | $27.98 | 1,320,653 |
| 2024-02-01 | $23.90 | $26.89 | $21.63 | $26.72 | $26.72 | 2,442,494 |
| 2024-01-31 | $25.69 | $25.86 | $25.02 | $25.30 | $25.30 | 1,523,859 |
| 2024-01-30 | $25.43 | $25.84 | $25.43 | $25.66 | $25.66 | 483,846 |
| 2024-01-29 | $25.65 | $25.70 | $25.17 | $25.57 | $25.57 | 466,411 |
| 2024-01-26 | $25.68 | $25.92 | $25.52 | $25.72 | $25.72 | 399,062 |
| 2024-01-25 | $25.73 | $25.91 | $25.42 | $25.51 | $25.51 | 458,601 |
| 2024-01-24 | $25.64 | $25.64 | $25.13 | $25.31 | $25.31 | 285,411 |
| 2024-01-23 | $25.66 | $25.79 | $25.23 | $25.32 | $25.32 | 311,022 |
| 2024-01-22 | $24.85 | $25.43 | $24.75 | $25.32 | $25.32 | 393,135 |
| 2024-01-19 | $24.47 | $24.65 | $24.16 | $24.62 | $24.62 | 1,296,020 |
| 2024-01-18 | $24.16 | $24.43 | $23.95 | $24.31 | $24.31 | 339,837 |
| 2024-01-17 | $23.43 | $24.15 | $23.26 | $23.90 | $23.90 | 417,973 |
| 2024-01-16 | $23.30 | $23.64 | $23.05 | $23.60 | $23.60 | 344,965 |
| 2024-01-12 | $23.99 | $24.13 | $23.31 | $23.45 | $23.45 | 337,174 |
| 2024-01-11 | $23.86 | $23.91 | $23.31 | $23.79 | $23.79 | 480,520 |
| 2024-01-10 | $24.27 | $24.37 | $23.83 | $24.00 | $24.00 | 516,290 |
| 2024-01-09 | $25.07 | $25.21 | $24.33 | $24.40 | $24.40 | 644,668 |
| 2024-01-08 | $25.19 | $25.48 | $24.96 | $25.15 | $25.15 | 355,498 |
| 2024-01-05 | $24.02 | $25.35 | $23.89 | $25.24 | $25.24 | 552,258 |
| 2024-01-04 | $24.32 | $24.72 | $23.91 | $24.20 | $24.20 | 936,429 |
| 2024-01-03 | $25.04 | $25.04 | $24.08 | $24.21 | $24.21 | 509,170 |
| 2024-01-02 | $25.45 | $26.04 | $25.25 | $25.34 | $25.26 | 399,771 |
| 2023-12-29 | $25.74 | $25.93 | $25.47 | $25.62 | $25.54 | 438,338 |
| 2023-12-28 | $25.72 | $25.99 | $25.54 | $25.74 | $25.66 | 356,079 |
| 2023-12-27 | $25.49 | $26.09 | $25.49 | $25.80 | $25.72 | 439,380 |
| 2023-12-26 | $25.82 | $26.05 | $25.39 | $25.61 | $25.53 | 522,420 |
| 2023-12-22 | $26.03 | $26.20 | $25.60 | $25.82 | $25.82 | 432,591 |
| 2023-12-21 | $26.16 | $26.30 | $25.43 | $25.95 | $25.95 | 636,739 |
| 2023-12-20 | $26.63 | $26.73 | $25.91 | $26.01 | $26.01 | 619,521 |
| 2023-12-19 | $26.10 | $26.72 | $26.07 | $26.63 | $26.63 | 573,714 |
| 2023-12-18 | $27.08 | $27.08 | $25.78 | $25.82 | $25.82 | 713,166 |
| 2023-12-15 | $27.34 | $27.92 | $26.88 | $27.04 | $27.04 | 4,734,347 |
| 2023-12-14 | $26.21 | $27.47 | $26.21 | $27.32 | $27.32 | 852,791 |
| 2023-12-13 | $24.75 | $25.95 | $24.64 | $25.83 | $25.83 | 969,779 |
| 2023-12-12 | $25.01 | $25.27 | $24.79 | $24.80 | $24.80 | 695,442 |
| 2023-12-11 | $24.78 | $25.24 | $24.56 | $25.07 | $25.07 | 534,266 |
| 2023-12-08 | $24.60 | $25.10 | $24.60 | $24.73 | $24.73 | 530,343 |
| 2023-12-07 | $23.94 | $24.71 | $23.82 | $24.55 | $24.55 | 434,389 |
| 2023-12-06 | $23.88 | $24.44 | $23.85 | $23.88 | $23.88 | 431,298 |
| 2023-12-05 | $23.20 | $24.19 | $23.20 | $23.72 | $23.72 | 540,180 |
| 2023-12-04 | $22.33 | $23.50 | $22.30 | $23.29 | $23.29 | 498,773 |
| 2023-12-01 | $21.92 | $22.50 | $21.83 | $22.47 | $22.47 | 359,186 |
| 2023-11-30 | $21.64 | $21.96 | $21.33 | $21.92 | $21.92 | 388,370 |
| 2023-11-29 | $21.73 | $21.80 | $21.37 | $21.48 | $21.48 | 391,584 |
| 2023-11-28 | $21.79 | $21.98 | $21.47 | $21.49 | $21.49 | 350,443 |
| 2023-11-27 | $21.65 | $21.92 | $21.59 | $21.79 | $21.79 | 288,090 |
| 2023-11-24 | $21.52 | $21.87 | $21.52 | $21.68 | $21.68 | 109,815 |
| 2023-11-22 | $21.59 | $21.75 | $21.51 | $21.56 | $21.56 | 185,658 |
| 2023-11-21 | $21.54 | $21.76 | $21.43 | $21.57 | $21.57 | 248,041 |
| 2023-11-20 | $21.67 | $21.87 | $21.53 | $21.70 | $21.70 | 329,108 |
| 2023-11-17 | $21.36 | $21.57 | $21.25 | $21.53 | $21.53 | 321,976 |
| 2023-11-16 | $21.76 | $21.81 | $20.97 | $21.10 | $21.10 | 288,094 |
| 2023-11-15 | $22.15 | $22.55 | $21.75 | $21.76 | $21.76 | 409,536 |
| 2023-11-14 | $21.84 | $22.33 | $21.78 | $22.21 | $22.21 | 389,544 |
| 2023-11-13 | $21.01 | $21.49 | $21.00 | $21.40 | $21.40 | 275,274 |
| 2023-11-10 | $20.68 | $21.16 | $20.60 | $21.10 | $21.10 | 335,160 |
| 2023-11-09 | $21.04 | $21.17 | $20.55 | $20.58 | $20.58 | 483,782 |
| 2023-11-08 | $20.64 | $20.97 | $20.61 | $20.84 | $20.84 | 323,199 |
| 2023-11-07 | $20.74 | $20.82 | $20.51 | $20.66 | $20.66 | 367,546 |
| 2023-11-06 | $21.66 | $21.67 | $20.94 | $20.98 | $20.98 | 445,894 |
| 2023-11-03 | $21.65 | $21.95 | $21.58 | $21.71 | $21.71 | 355,770 |
| 2023-11-02 | $21.55 | $21.66 | $21.05 | $21.23 | $21.23 | 345,552 |
| 2023-11-01 | $20.60 | $21.46 | $20.44 | $21.36 | $21.36 | 611,215 |
| 2023-10-31 | $20.81 | $21.20 | $20.58 | $20.69 | $20.69 | 476,141 |
| 2023-10-30 | $20.98 | $21.17 | $20.53 | $20.84 | $20.84 | 1,026,073 |
| 2023-10-27 | $21.04 | $21.48 | $20.62 | $20.63 | $20.63 | 605,424 |
| 2023-10-26 | $20.50 | $21.40 | $20.50 | $20.98 | $20.98 | 715,585 |
| 2023-10-25 | $20.98 | $21.08 | $20.44 | $20.50 | $20.50 | 948,392 |
| 2023-10-24 | $20.79 | $20.87 | $20.47 | $20.70 | $20.70 | 413,994 |
| 2023-10-23 | $20.77 | $20.98 | $20.46 | $20.48 | $20.48 | 502,514 |
| 2023-10-20 | $20.51 | $21.04 | $20.45 | $20.85 | $20.85 | 542,696 |
| 2023-10-19 | $21.20 | $21.37 | $20.38 | $20.51 | $20.51 | 418,411 |
| 2023-10-18 | $21.74 | $21.78 | $21.30 | $21.31 | $21.31 | 319,491 |
| 2023-10-17 | $21.71 | $22.16 | $21.71 | $21.84 | $21.84 | 309,300 |
| 2023-10-16 | $21.87 | $22.23 | $21.74 | $21.77 | $21.77 | 298,311 |
| 2023-10-13 | $22.28 | $22.34 | $21.63 | $21.63 | $21.63 | 484,010 |
| 2023-10-12 | $22.08 | $22.18 | $21.66 | $22.11 | $22.11 | 395,963 |
| 2023-10-11 | $21.87 | $22.29 | $21.87 | $22.06 | $22.06 | 269,911 |
| 2023-10-10 | $22.07 | $22.14 | $21.82 | $21.88 | $21.88 | 323,994 |
| 2023-10-09 | $21.42 | $21.98 | $21.42 | $21.80 | $21.80 | 217,647 |
| 2023-10-06 | $21.41 | $21.77 | $21.24 | $21.51 | $21.51 | 331,372 |
| 2023-10-05 | $21.37 | $21.73 | $21.27 | $21.54 | $21.54 | 363,117 |
| 2023-10-04 | $20.78 | $21.60 | $20.73 | $21.37 | $21.37 | 321,822 |
| 2023-10-03 | $20.88 | $21.06 | $20.63 | $20.92 | $20.84 | 364,808 |
| 2023-10-02 | $21.00 | $21.38 | $20.89 | $21.01 | $20.93 | 498,981 |
| 2023-09-29 | $21.61 | $21.66 | $20.88 | $21.12 | $21.04 | 553,252 |
| 2023-09-28 | $21.02 | $21.59 | $20.71 | $21.40 | $21.40 | 798,342 |
| 2023-09-27 | $21.47 | $21.91 | $20.09 | $21.08 | $21.08 | 1,294,726 |
| 2023-09-26 | $22.38 | $22.54 | $22.05 | $22.15 | $22.15 | 377,117 |
| 2023-09-25 | $22.42 | $22.79 | $22.22 | $22.48 | $22.48 | 358,149 |
| 2023-09-22 | $22.47 | $22.79 | $22.47 | $22.64 | $22.64 | 280,855 |
| 2023-09-21 | $22.07 | $22.70 | $21.87 | $22.40 | $22.40 | 446,699 |
| 2023-09-20 | $22.42 | $22.83 | $22.06 | $22.07 | $22.07 | 235,149 |
| 2023-09-19 | $22.75 | $22.76 | $22.28 | $22.30 | $22.30 | 303,175 |
| 2023-09-18 | $21.91 | $22.45 | $21.91 | $22.33 | $22.33 | 368,471 |
| 2023-09-15 | $21.75 | $21.93 | $21.44 | $21.87 | $21.87 | 1,942,026 |
| 2023-09-14 | $21.36 | $21.90 | $21.15 | $21.81 | $21.81 | 294,448 |
| 2023-09-13 | $21.28 | $21.35 | $20.94 | $21.13 | $21.13 | 303,073 |
| 2023-09-12 | $21.17 | $21.60 | $21.11 | $21.21 | $21.21 | 301,182 |
| 2023-09-11 | $21.67 | $21.78 | $21.20 | $21.27 | $21.27 | 313,562 |
| 2023-09-08 | $21.76 | $21.76 | $21.26 | $21.45 | $21.45 | 351,193 |
| 2023-09-07 | $22.11 | $22.18 | $21.43 | $21.72 | $21.72 | 382,100 |
| 2023-09-06 | $22.22 | $22.71 | $22.20 | $22.28 | $22.28 | 272,861 |
| 2023-09-05 | $22.88 | $22.88 | $22.00 | $22.17 | $22.17 | 443,852 |
| 2023-09-01 | $22.79 | $23.20 | $22.77 | $23.11 | $23.11 | 428,744 |
| 2023-08-31 | $22.53 | $22.71 | $22.38 | $22.55 | $22.55 | 367,181 |
| 2023-08-30 | $22.49 | $22.75 | $22.36 | $22.47 | $22.47 | 251,728 |
| 2023-08-29 | $22.35 | $22.55 | $22.18 | $22.54 | $22.54 | 189,365 |
| 2023-08-28 | $22.33 | $22.67 | $22.33 | $22.41 | $22.41 | 220,362 |
| 2023-08-25 | $22.32 | $22.45 | $22.09 | $22.19 | $22.19 | 241,672 |
| 2023-08-24 | $22.16 | $22.53 | $22.05 | $22.15 | $22.15 | 365,185 |
| 2023-08-23 | $22.05 | $22.37 | $21.99 | $22.33 | $22.33 | 290,116 |
| 2023-08-22 | $22.20 | $22.35 | $21.99 | $22.02 | $22.02 | 272,595 |
| 2023-08-21 | $22.06 | $22.30 | $21.97 | $22.03 | $22.03 | 222,960 |
| 2023-08-18 | $21.78 | $22.23 | $21.56 | $22.09 | $22.09 | 316,141 |
| 2023-08-17 | $22.12 | $22.47 | $22.01 | $22.07 | $22.07 | 308,637 |
| 2023-08-16 | $22.31 | $22.89 | $22.15 | $22.19 | $22.19 | 289,662 |
| 2023-08-15 | $22.55 | $22.71 | $22.26 | $22.35 | $22.35 | 335,051 |
| 2023-08-14 | $24.17 | $24.26 | $22.46 | $22.76 | $22.76 | 605,114 |
| 2023-08-11 | $24.20 | $24.42 | $24.08 | $24.29 | $24.29 | 412,202 |
| 2023-08-10 | $23.92 | $24.31 | $23.77 | $24.26 | $24.26 | 353,197 |
| 2023-08-09 | $23.57 | $23.94 | $23.48 | $23.90 | $23.90 | 429,395 |
| 2023-08-08 | $24.33 | $24.44 | $23.49 | $23.58 | $23.58 | 665,975 |
| 2023-08-07 | $24.01 | $24.55 | $24.01 | $24.55 | $24.55 | 612,107 |
| 2023-08-04 | $23.97 | $24.01 | $23.47 | $24.00 | $24.00 | 604,462 |
| 2023-08-03 | $23.36 | $23.91 | $23.21 | $23.89 | $23.89 | 558,073 |
| 2023-08-02 | $23.25 | $23.69 | $23.12 | $23.64 | $23.64 | 830,470 |
| 2023-08-01 | $23.43 | $23.85 | $23.26 | $23.79 | $23.79 | 670,220 |
| 2023-07-31 | $23.45 | $23.90 | $23.29 | $23.68 | $23.68 | 636,963 |
| 2023-07-28 | $22.60 | $23.47 | $22.53 | $23.44 | $23.44 | 709,139 |
| 2023-07-27 | $23.55 | $23.82 | $21.98 | $22.28 | $22.28 | 876,208 |
| 2023-07-26 | $24.38 | $24.94 | $23.38 | $23.56 | $23.56 | 712,803 |
| 2023-07-25 | $24.40 | $24.78 | $24.15 | $24.74 | $24.74 | 622,964 |
| 2023-07-24 | $24.77 | $25.00 | $24.50 | $24.51 | $24.51 | 408,874 |
| 2023-07-21 | $24.94 | $25.00 | $24.48 | $24.71 | $24.71 | 506,502 |
| 2023-07-20 | $25.20 | $25.21 | $24.72 | $24.78 | $24.78 | 252,676 |
| 2023-07-19 | $24.73 | $25.21 | $24.58 | $24.99 | $24.99 | 462,029 |
| 2023-07-18 | $24.59 | $25.22 | $24.45 | $24.87 | $24.87 | 297,900 |
| 2023-07-17 | $23.83 | $24.77 | $23.72 | $24.53 | $24.53 | 496,871 |
| 2023-07-14 | $23.94 | $23.99 | $23.34 | $23.97 | $23.97 | 318,751 |
| 2023-07-13 | $24.00 | $24.25 | $23.86 | $23.91 | $23.91 | 535,704 |
| 2023-07-12 | $24.25 | $24.30 | $23.82 | $23.95 | $23.95 | 365,182 |
| 2023-07-11 | $24.00 | $24.30 | $23.76 | $23.84 | $23.84 | 339,781 |
| 2023-07-10 | $23.74 | $24.42 | $23.72 | $24.03 | $24.03 | 483,578 |
| 2023-07-07 | $23.46 | $23.92 | $23.39 | $23.78 | $23.78 | 433,593 |
| 2023-07-06 | $23.25 | $23.66 | $22.99 | $23.49 | $23.49 | 820,830 |
| 2023-07-05 | $23.81 | $24.21 | $22.72 | $23.40 | $23.40 | 2,139,060 |
| 2023-07-03 | $25.45 | $26.06 | $25.45 | $26.06 | $25.97 | 346,714 |
| 2023-06-30 | $25.81 | $25.95 | $25.58 | $25.64 | $25.64 | 576,516 |
| 2023-06-29 | $25.22 | $26.16 | $24.98 | $25.40 | $25.40 | 593,825 |
| 2023-06-28 | $25.04 | $25.28 | $24.55 | $25.12 | $25.12 | 543,265 |
| 2023-06-27 | $25.85 | $25.98 | $25.17 | $25.19 | $25.19 | 769,981 |
| 2023-06-26 | $26.48 | $26.77 | $25.83 | $25.85 | $25.85 | 723,535 |
| 2023-06-23 | $27.13 | $27.19 | $26.33 | $26.56 | $26.56 | 1,055,979 |
| 2023-06-22 | $27.59 | $27.77 | $27.38 | $27.52 | $27.52 | 480,387 |
| 2023-06-21 | $26.85 | $27.66 | $26.65 | $27.60 | $27.60 | 533,621 |
| 2023-06-20 | $26.69 | $27.24 | $26.45 | $26.98 | $26.98 | 524,449 |
| 2023-06-16 | $27.23 | $27.44 | $26.63 | $26.82 | $26.82 | 1,956,754 |
| 2023-06-15 | $26.91 | $27.64 | $26.62 | $27.00 | $27.00 | 706,035 |
| 2023-06-14 | $27.12 | $27.49 | $26.91 | $27.12 | $27.12 | 865,648 |
| 2023-06-13 | $26.60 | $27.54 | $26.58 | $26.94 | $26.94 | 843,804 |
| 2023-06-12 | $26.73 | $27.04 | $26.16 | $26.53 | $26.53 | 658,364 |
| 2023-06-09 | $26.69 | $26.84 | $26.43 | $26.58 | $26.58 | 553,092 |
| 2023-06-08 | $26.83 | $27.08 | $26.45 | $26.63 | $26.63 | 582,156 |
| 2023-06-07 | $26.37 | $27.17 | $26.20 | $26.88 | $26.88 | 787,887 |
| 2023-06-06 | $25.12 | $26.42 | $25.01 | $26.19 | $26.19 | 577,267 |
| 2023-06-05 | $25.30 | $25.31 | $24.77 | $25.19 | $25.19 | 529,976 |
| 2023-06-02 | $24.59 | $25.50 | $24.58 | $25.45 | $25.45 | 547,669 |
| 2023-06-01 | $23.46 | $24.46 | $23.41 | $24.07 | $24.07 | 509,127 |
| 2023-05-31 | $24.07 | $24.07 | $22.95 | $23.45 | $23.45 | 665,276 |
| 2023-05-30 | $24.18 | $24.42 | $23.85 | $24.14 | $24.14 | 395,440 |
| 2023-05-26 | $24.23 | $24.41 | $23.84 | $24.17 | $24.17 | 358,583 |
| 2023-05-25 | $23.71 | $24.26 | $23.63 | $24.10 | $24.10 | 406,452 |
| 2023-05-24 | $24.44 | $24.44 | $23.69 | $23.81 | $23.81 | 655,338 |
| 2023-05-23 | $24.81 | $24.98 | $24.36 | $24.71 | $24.71 | 362,375 |
| 2023-05-22 | $25.42 | $25.43 | $24.65 | $24.91 | $24.91 | 419,014 |
| 2023-05-19 | $25.40 | $25.58 | $24.56 | $25.41 | $25.41 | 640,364 |
| 2023-05-18 | $24.31 | $25.03 | $24.05 | $24.97 | $24.97 | 408,479 |
| 2023-05-17 | $23.93 | $24.48 | $23.93 | $24.33 | $24.33 | 378,282 |
| 2023-05-16 | $23.93 | $23.99 | $23.69 | $23.73 | $23.73 | 362,222 |
| 2023-05-15 | $24.16 | $24.49 | $23.87 | $24.00 | $24.00 | 379,697 |
| 2023-05-12 | $24.29 | $24.58 | $23.74 | $24.11 | $24.11 | 412,936 |
| 2023-05-11 | $23.85 | $24.28 | $23.64 | $24.25 | $24.25 | 424,057 |
| 2023-05-10 | $25.17 | $25.25 | $23.78 | $24.19 | $24.19 | 364,448 |
| 2023-05-09 | $24.24 | $24.68 | $24.03 | $24.66 | $24.66 | 515,981 |
| 2023-05-08 | $24.11 | $24.40 | $23.60 | $24.27 | $24.27 | 418,126 |
| 2023-05-05 | $23.71 | $24.16 | $23.71 | $23.92 | $23.92 | 553,201 |
| 2023-05-04 | $24.18 | $24.23 | $23.20 | $23.33 | $23.33 | 701,716 |
| 2023-05-03 | $25.42 | $26.13 | $24.32 | $24.41 | $24.41 | 784,773 |
| 2023-05-02 | $25.81 | $26.13 | $24.86 | $25.48 | $25.48 | 644,045 |
| 2023-05-01 | $25.85 | $26.74 | $25.69 | $25.72 | $25.72 | 924,191 |
| 2023-04-28 | $25.88 | $26.50 | $25.58 | $25.67 | $25.67 | 960,783 |
| 2023-04-27 | $24.60 | $26.43 | $24.28 | $25.99 | $25.99 | 1,154,227 |
| 2023-04-26 | $25.65 | $26.20 | $24.11 | $24.27 | $24.27 | 2,033,781 |
| 2023-04-25 | $22.16 | $22.34 | $21.61 | $22.18 | $22.18 | 786,439 |
| 2023-04-24 | $22.56 | $22.92 | $22.26 | $22.39 | $22.39 | 653,154 |
| 2023-04-21 | $22.83 | $22.99 | $22.30 | $22.55 | $22.55 | 378,846 |
| 2023-04-20 | $22.67 | $23.17 | $22.47 | $22.97 | $22.97 | 450,102 |
| 2023-04-19 | $22.68 | $23.05 | $22.65 | $22.96 | $22.96 | 351,632 |
| 2023-04-18 | $22.65 | $22.84 | $22.40 | $22.72 | $22.72 | 397,771 |
| 2023-04-17 | $22.54 | $22.90 | $22.47 | $22.50 | $22.50 | 342,580 |
| 2023-04-14 | $22.33 | $22.68 | $21.97 | $22.22 | $22.22 | 472,835 |
| 2023-04-13 | $22.93 | $22.93 | $22.19 | $22.35 | $22.35 | 441,600 |
| 2023-04-12 | $22.55 | $22.90 | $22.48 | $22.86 | $22.86 | 638,854 |
| 2023-04-11 | $22.08 | $22.57 | $22.03 | $22.30 | $22.30 | 717,959 |
| 2023-04-10 | $21.58 | $22.18 | $21.52 | $22.08 | $22.08 | 1,697,851 |
| 2023-04-06 | $22.47 | $22.49 | $21.52 | $21.53 | $21.53 | 1,201,676 |
| 2023-04-05 | $23.01 | $23.01 | $22.19 | $22.48 | $22.48 | 792,115 |
| 2023-04-04 | $24.70 | $24.70 | $23.03 | $23.25 | $23.17 | 470,852 |
| 2023-04-03 | $24.54 | $24.81 | $23.91 | $24.55 | $24.46 | 612,395 |
| 2023-03-31 | $24.25 | $24.69 | $24.16 | $24.59 | $24.50 | 535,400 |
| 2023-03-30 | $24.49 | $24.49 | $23.82 | $24.02 | $23.93 | 281,361 |
| 2023-03-29 | $24.87 | $24.99 | $24.35 | $24.43 | $24.34 | 365,412 |
| 2023-03-28 | $24.14 | $24.58 | $24.14 | $24.57 | $24.57 | 376,644 |
| 2023-03-27 | $24.08 | $24.39 | $23.96 | $24.18 | $24.18 | 619,552 |
| 2023-03-24 | $23.36 | $23.89 | $22.81 | $23.84 | $23.84 | 358,548 |
| 2023-03-23 | $24.18 | $24.40 | $23.51 | $23.74 | $23.74 | 386,735 |
| 2023-03-22 | $24.96 | $25.26 | $24.14 | $24.14 | $24.14 | 485,476 |
| 2023-03-21 | $24.49 | $25.25 | $24.48 | $24.73 | $24.73 | 415,365 |
| 2023-03-20 | $23.50 | $24.50 | $23.33 | $23.89 | $23.89 | 548,072 |
| 2023-03-17 | $24.20 | $24.20 | $22.72 | $23.03 | $23.03 | 1,733,795 |
| 2023-03-16 | $23.91 | $24.97 | $23.68 | $24.49 | $24.49 | 584,427 |
| 2023-03-15 | $24.35 | $24.76 | $23.78 | $24.17 | $24.17 | 770,201 |
| 2023-03-14 | $25.22 | $25.66 | $24.88 | $25.18 | $25.18 | 548,763 |
| 2023-03-13 | $24.78 | $25.17 | $24.40 | $24.53 | $24.53 | 743,244 |
| 2023-03-10 | $26.96 | $26.96 | $25.69 | $25.78 | $25.78 | 626,646 |
| 2023-03-09 | $27.24 | $27.43 | $26.87 | $27.05 | $27.05 | 478,129 |
| 2023-03-08 | $27.69 | $27.80 | $26.79 | $27.18 | $27.18 | 555,475 |
| 2023-03-07 | $27.14 | $27.63 | $27.01 | $27.59 | $27.59 | 393,845 |
| 2023-03-06 | $27.80 | $27.86 | $26.95 | $27.16 | $27.16 | 465,424 |
| 2023-03-03 | $28.74 | $28.80 | $27.80 | $27.83 | $27.83 | 418,544 |
| 2023-03-02 | $27.23 | $28.61 | $26.97 | $28.51 | $28.51 | 589,577 |
| 2023-03-01 | $27.51 | $27.70 | $27.17 | $27.49 | $27.49 | 539,897 |
| 2023-02-28 | $26.31 | $27.51 | $26.31 | $27.40 | $27.40 | 810,696 |
| 2023-02-27 | $26.43 | $26.73 | $26.24 | $26.43 | $26.43 | 349,501 |
| 2023-02-24 | $26.53 | $26.59 | $25.64 | $26.26 | $26.26 | 690,812 |
| 2023-02-23 | $27.61 | $27.79 | $26.88 | $26.90 | $26.90 | 503,386 |
| 2023-02-22 | $27.30 | $27.75 | $27.22 | $27.40 | $27.40 | 934,394 |
| 2023-02-21 | $27.82 | $28.06 | $27.21 | $27.35 | $27.35 | 575,853 |
| 2023-02-17 | $28.89 | $28.94 | $28.13 | $28.20 | $28.20 | 449,434 |
| 2023-02-16 | $28.09 | $28.87 | $27.90 | $28.77 | $28.77 | 415,064 |
| 2023-02-15 | $27.90 | $28.69 | $27.65 | $28.56 | $28.56 | 401,808 |
| 2023-02-14 | $27.85 | $28.34 | $27.23 | $28.11 | $28.11 | 716,003 |
| 2023-02-13 | $27.38 | $28.03 | $27.25 | $27.95 | $27.95 | 497,551 |
| 2023-02-10 | $27.29 | $27.64 | $27.06 | $27.49 | $27.49 | 353,193 |
| 2023-02-09 | $28.42 | $28.57 | $27.25 | $27.46 | $27.46 | 466,379 |
| 2023-02-08 | $28.73 | $28.94 | $27.74 | $28.09 | $28.09 | 510,977 |
| 2023-02-07 | $29.89 | $29.95 | $28.57 | $28.90 | $28.90 | 701,176 |
| 2023-02-06 | $29.16 | $30.10 | $28.72 | $30.01 | $30.01 | 785,232 |
| 2023-02-03 | $29.53 | $29.57 | $28.30 | $29.16 | $29.16 | 996,837 |
| 2023-02-02 | $27.00 | $29.50 | $26.60 | $29.36 | $29.36 | 1,353,052 |
| 2023-02-01 | $25.67 | $26.58 | $25.25 | $26.18 | $26.18 | 964,530 |
| 2023-01-31 | $25.22 | $25.77 | $24.97 | $25.76 | $25.76 | 744,504 |
| 2023-01-30 | $24.77 | $25.55 | $24.77 | $25.19 | $25.19 | 467,602 |
| 2023-01-27 | $25.12 | $25.35 | $24.84 | $25.09 | $25.09 | 251,530 |
| 2023-01-26 | $25.61 | $25.90 | $24.63 | $25.03 | $25.03 | 490,366 |
| 2023-01-25 | $25.37 | $25.48 | $24.77 | $25.41 | $25.41 | 414,064 |
| 2023-01-24 | $25.78 | $26.50 | $25.30 | $25.71 | $25.71 | 366,700 |
| 2023-01-23 | $25.10 | $26.52 | $25.10 | $25.47 | $25.47 | 1,155,692 |
| 2023-01-20 | $24.99 | $25.24 | $24.57 | $25.05 | $25.05 | 464,659 |
| 2023-01-19 | $24.73 | $25.04 | $24.40 | $24.81 | $24.81 | 329,072 |
| 2023-01-18 | $25.41 | $25.66 | $24.66 | $24.66 | $24.66 | 304,441 |
| 2023-01-17 | $25.59 | $25.96 | $24.86 | $25.17 | $25.17 | 462,770 |
| 2023-01-13 | $25.67 | $25.74 | $24.89 | $25.38 | $25.38 | 363,782 |
| 2023-01-12 | $25.78 | $26.25 | $25.51 | $25.78 | $25.78 | 421,453 |
| 2023-01-11 | $25.69 | $25.87 | $25.33 | $25.58 | $25.58 | 665,667 |
| 2023-01-10 | $24.49 | $25.85 | $24.33 | $25.75 | $25.75 | 759,214 |
| 2023-01-09 | $23.89 | $24.47 | $23.80 | $24.03 | $24.03 | 401,468 |
| 2023-01-06 | $23.62 | $24.02 | $23.46 | $23.76 | $23.76 | 401,852 |
| 2023-01-05 | $23.04 | $23.07 | $22.57 | $22.75 | $22.75 | 277,226 |
| 2023-01-04 | $23.17 | $23.57 | $22.98 | $23.19 | $23.19 | 341,789 |
| 2023-01-03 | $23.26 | $23.37 | $22.54 | $23.13 | $23.05 | 507,634 |
| 2022-12-30 | $22.42 | $22.75 | $22.12 | $22.60 | $22.52 | 415,404 |
| 2022-12-29 | $23.04 | $23.19 | $22.54 | $22.60 | $22.60 | 344,586 |
| 2022-12-28 | $23.47 | $23.53 | $22.88 | $22.88 | $22.88 | 418,564 |
| 2022-12-27 | $23.26 | $23.66 | $23.06 | $23.37 | $23.37 | 484,639 |
| 2022-12-23 | $23.10 | $23.49 | $23.04 | $23.25 | $23.25 | 251,177 |
| 2022-12-22 | $23.54 | $23.54 | $22.91 | $23.16 | $23.16 | 421,857 |
| 2022-12-21 | $23.63 | $24.12 | $23.52 | $23.90 | $23.90 | 558,615 |
| 2022-12-20 | $23.39 | $23.59 | $23.05 | $23.30 | $23.30 | 396,486 |
| 2022-12-19 | $23.30 | $23.91 | $23.22 | $23.32 | $23.32 | 400,115 |
| 2022-12-16 | $22.75 | $23.39 | $22.67 | $23.14 | $23.14 | 1,956,955 |
| 2022-12-15 | $23.65 | $23.66 | $23.03 | $23.12 | $23.12 | 454,400 |
| 2022-12-14 | $24.13 | $24.74 | $23.80 | $23.91 | $23.91 | 675,761 |
| 2022-12-13 | $25.56 | $25.96 | $24.02 | $24.10 | $24.10 | 578,791 |
| 2022-12-12 | $24.09 | $24.94 | $23.60 | $24.94 | $24.94 | 621,544 |
| 2022-12-09 | $24.51 | $24.76 | $23.72 | $23.89 | $23.89 | 520,766 |
| 2022-12-08 | $24.78 | $25.27 | $24.50 | $24.69 | $24.69 | 640,614 |
| 2022-12-07 | $25.25 | $25.39 | $24.56 | $24.58 | $24.58 | 470,720 |
| 2022-12-06 | $25.40 | $25.84 | $25.07 | $25.54 | $25.54 | 629,008 |
| 2022-12-05 | $25.29 | $25.47 | $24.84 | $25.37 | $25.37 | 412,005 |
| 2022-12-02 | $25.43 | $26.21 | $25.06 | $25.99 | $25.99 | 351,128 |
| 2022-12-01 | $25.09 | $25.80 | $24.97 | $25.69 | $25.69 | 471,169 |
| 2022-11-30 | $25.20 | $25.31 | $24.64 | $25.07 | $25.07 | 683,083 |
| 2022-11-29 | $25.47 | $25.54 | $25.16 | $25.19 | $25.19 | 554,731 |
| 2022-11-28 | $25.32 | $25.97 | $25.19 | $25.41 | $25.41 | 450,356 |
| 2022-11-25 | $25.71 | $25.96 | $25.62 | $25.68 | $25.68 | 111,939 |
| 2022-11-23 | $25.41 | $25.68 | $25.25 | $25.65 | $25.65 | 327,622 |
| 2022-11-22 | $25.07 | $25.77 | $24.87 | $25.27 | $25.27 | 435,982 |
| 2022-11-21 | $25.64 | $25.64 | $24.43 | $24.61 | $24.61 | 536,042 |
| 2022-11-18 | $25.24 | $25.79 | $24.60 | $25.79 | $25.79 | 569,646 |
| 2022-11-17 | $24.06 | $24.77 | $23.96 | $24.77 | $24.77 | 403,330 |
| 2022-11-16 | $24.67 | $24.82 | $23.92 | $24.34 | $24.34 | 493,718 |
| 2022-11-15 | $24.86 | $25.44 | $24.56 | $24.82 | $24.82 | 853,360 |
| 2022-11-14 | $23.95 | $24.70 | $23.90 | $24.49 | $24.49 | 592,399 |
| 2022-11-11 | $24.29 | $24.87 | $24.02 | $24.28 | $24.28 | 642,000 |
| 2022-11-10 | $23.50 | $24.08 | $23.32 | $24.07 | $24.07 | 447,817 |
| 2022-11-09 | $22.61 | $23.04 | $22.11 | $22.77 | $22.77 | 516,169 |
| 2022-11-08 | $23.00 | $23.25 | $22.43 | $22.97 | $22.97 | 1,072,515 |
| 2022-11-07 | $22.72 | $22.88 | $22.44 | $22.80 | $22.80 | 438,406 |
| 2022-11-04 | $22.31 | $22.62 | $21.92 | $22.42 | $22.42 | 320,639 |
| 2022-11-03 | $21.15 | $22.06 | $21.07 | $21.73 | $21.73 | 338,389 |
| 2022-11-02 | $21.78 | $22.66 | $21.48 | $21.54 | $21.54 | 594,983 |
| 2022-11-01 | $21.57 | $22.09 | $21.06 | $22.08 | $22.08 | 626,289 |
| 2022-10-31 | $20.47 | $21.68 | $20.29 | $21.65 | $21.65 | 750,628 |
| 2022-10-28 | $19.80 | $20.76 | $19.80 | $20.58 | $20.58 | 727,381 |
| 2022-10-27 | $19.66 | $20.53 | $19.30 | $19.78 | $19.78 | 647,546 |
| 2022-10-26 | $18.00 | $19.26 | $17.25 | $18.85 | $18.85 | 1,128,074 |
| 2022-10-25 | $16.80 | $17.00 | $16.59 | $16.82 | $16.82 | 253,125 |
| 2022-10-24 | $16.48 | $16.73 | $16.24 | $16.67 | $16.67 | 289,043 |
| 2022-10-21 | $15.70 | $16.47 | $15.58 | $16.18 | $16.18 | 861,489 |
| 2022-10-20 | $16.13 | $16.21 | $15.35 | $15.41 | $15.41 | 373,422 |
| 2022-10-19 | $16.35 | $16.52 | $16.02 | $16.17 | $16.17 | 429,618 |
| 2022-10-18 | $16.42 | $16.81 | $16.24 | $16.56 | $16.56 | 242,467 |
| 2022-10-17 | $15.95 | $16.35 | $15.95 | $16.20 | $16.20 | 222,854 |
| 2022-10-14 | $16.56 | $16.69 | $15.63 | $15.65 | $15.65 | 256,913 |
| 2022-10-13 | $15.86 | $16.77 | $15.67 | $16.54 | $16.54 | 257,803 |
| 2022-10-12 | $16.20 | $16.41 | $15.95 | $16.24 | $16.24 | 175,180 |
| 2022-10-11 | $15.86 | $16.25 | $15.64 | $16.16 | $16.16 | 384,148 |
| 2022-10-10 | $16.24 | $16.40 | $15.97 | $16.02 | $16.02 | 252,987 |
| 2022-10-07 | $16.57 | $16.73 | $16.12 | $16.16 | $16.16 | 328,881 |
| 2022-10-06 | $16.54 | $16.90 | $16.48 | $16.76 | $16.76 | 199,997 |
| 2022-10-05 | $16.34 | $16.71 | $16.30 | $16.68 | $16.68 | 269,097 |
| 2022-10-04 | $16.24 | $16.65 | $16.24 | $16.65 | $16.65 | 270,668 |
| 2022-10-03 | $15.81 | $16.02 | $15.53 | $15.81 | $15.81 | 472,103 |
| 2022-09-30 | $15.56 | $15.94 | $15.36 | $15.56 | $15.56 | 401,868 |
| 2022-09-29 | $15.89 | $15.93 | $15.28 | $15.54 | $15.54 | 314,494 |
| 2022-09-28 | $15.65 | $16.39 | $15.50 | $16.24 | $16.24 | 484,601 |
| 2022-09-27 | $15.33 | $15.67 | $15.24 | $15.49 | $15.49 | 425,637 |
| 2022-09-26 | $15.22 | $15.71 | $15.04 | $15.10 | $15.10 | 734,903 |
| 2022-09-23 | $15.28 | $15.37 | $15.09 | $15.32 | $15.32 | 347,137 |
| 2022-09-22 | $15.85 | $15.86 | $15.49 | $15.49 | $15.49 | 196,831 |
| 2022-09-21 | $15.92 | $16.40 | $15.83 | $15.92 | $15.92 | 303,025 |
| 2022-09-20 | $15.89 | $15.92 | $15.55 | $15.70 | $15.70 | 252,124 |
| 2022-09-19 | $15.14 | $16.07 | $15.14 | $16.05 | $16.05 | 377,439 |
| 2022-09-16 | $15.08 | $15.31 | $14.90 | $15.28 | $15.28 | 861,118 |
| 2022-09-15 | $15.38 | $15.71 | $15.28 | $15.39 | $15.39 | 405,435 |
| 2022-09-14 | $15.40 | $15.45 | $15.06 | $15.35 | $15.35 | 280,766 |
| 2022-09-13 | $15.47 | $15.61 | $15.15 | $15.37 | $15.37 | 359,247 |
| 2022-09-12 | $15.72 | $15.98 | $15.55 | $15.82 | $15.82 | 276,188 |
| 2022-09-09 | $15.73 | $15.95 | $15.54 | $15.54 | $15.54 | 229,456 |
| 2022-09-08 | $15.50 | $15.55 | $15.08 | $15.49 | $15.49 | 279,270 |
| 2022-09-07 | $15.50 | $15.85 | $15.31 | $15.76 | $15.76 | 271,365 |
| 2022-09-06 | $16.09 | $16.15 | $15.37 | $15.42 | $15.42 | 273,456 |
| 2022-09-02 | $16.64 | $16.64 | $15.97 | $16.11 | $16.11 | 215,382 |
| 2022-09-01 | $16.24 | $16.46 | $16.12 | $16.39 | $16.39 | 368,239 |
| 2022-08-31 | $17.05 | $17.09 | $16.42 | $16.45 | $16.45 | 483,466 |
| 2022-08-30 | $17.26 | $17.36 | $16.96 | $17.05 | $17.05 | 300,288 |
| 2022-08-29 | $17.58 | $17.73 | $17.30 | $17.32 | $17.32 | 178,738 |
| 2022-08-26 | $18.60 | $18.67 | $17.73 | $17.73 | $17.73 | 271,343 |
| 2022-08-25 | $18.33 | $18.59 | $18.25 | $18.54 | $18.54 | 381,910 |
| 2022-08-24 | $18.22 | $18.26 | $18.01 | $18.16 | $18.16 | 191,592 |
| 2022-08-23 | $18.04 | $18.42 | $18.04 | $18.13 | $18.13 | 194,983 |
| 2022-08-22 | $18.22 | $18.36 | $18.10 | $18.15 | $18.15 | 316,854 |
| 2022-08-19 | $18.57 | $18.58 | $18.33 | $18.49 | $18.49 | 304,989 |
| 2022-08-18 | $18.48 | $18.79 | $18.29 | $18.70 | $18.70 | 153,516 |
| 2022-08-17 | $18.50 | $18.61 | $18.27 | $18.38 | $18.38 | 296,393 |
| 2022-08-16 | $18.40 | $18.89 | $18.31 | $18.82 | $18.82 | 456,499 |
| 2022-08-15 | $18.08 | $18.57 | $17.82 | $18.56 | $18.56 | 317,157 |
| 2022-08-12 | $18.39 | $18.65 | $18.11 | $18.65 | $18.65 | 266,445 |
| 2022-08-11 | $18.44 | $18.46 | $17.90 | $18.41 | $18.41 | 408,411 |
| 2022-08-10 | $17.98 | $18.20 | $17.81 | $17.89 | $17.89 | 385,765 |
| 2022-08-09 | $17.90 | $17.99 | $17.32 | $17.50 | $17.50 | 282,314 |
| 2022-08-08 | $17.91 | $18.02 | $17.50 | $17.99 | $17.99 | 383,151 |
| 2022-08-05 | $17.48 | $17.81 | $17.44 | $17.80 | $17.80 | 287,019 |
| 2022-08-04 | $17.90 | $18.01 | $17.66 | $17.73 | $17.73 | 332,283 |
| 2022-08-03 | $17.83 | $18.01 | $17.36 | $17.90 | $17.90 | 300,119 |
| 2022-08-02 | $18.22 | $18.25 | $17.68 | $17.75 | $17.75 | 425,381 |
| 2022-08-01 | $17.90 | $18.67 | $17.70 | $18.41 | $18.41 | 455,340 |
| 2022-07-29 | $17.35 | $18.18 | $17.28 | $18.06 | $18.06 | 604,428 |
| 2022-07-28 | $17.00 | $17.30 | $16.70 | $17.26 | $17.26 | 397,601 |
| 2022-07-27 | $15.39 | $16.74 | $15.39 | $16.70 | $16.70 | 383,935 |
| 2022-07-26 | $15.95 | $16.32 | $15.80 | $16.03 | $16.03 | 209,039 |
| 2022-07-25 | $15.97 | $16.30 | $15.78 | $16.15 | $16.15 | 246,423 |
| 2022-07-22 | $16.05 | $16.17 | $15.81 | $15.95 | $15.95 | 318,853 |
| 2022-07-21 | $15.71 | $16.07 | $15.48 | $16.04 | $16.04 | 254,522 |
| 2022-07-20 | $15.30 | $16.01 | $15.30 | $15.93 | $15.93 | 403,751 |
| 2022-07-19 | $14.80 | $15.52 | $14.80 | $15.45 | $15.45 | 268,544 |
| 2022-07-18 | $14.77 | $14.90 | $14.49 | $14.56 | $14.56 | 226,989 |
| 2022-07-15 | $14.69 | $14.75 | $14.30 | $14.58 | $14.58 | 326,484 |
| 2022-07-14 | $14.02 | $14.33 | $13.88 | $14.32 | $14.32 | 135,082 |
| 2022-07-13 | $13.95 | $14.28 | $13.93 | $14.24 | $14.24 | 196,745 |
| 2022-07-12 | $14.05 | $14.60 | $14.05 | $14.19 | $14.19 | 666,113 |
| 2022-07-11 | $13.74 | $14.14 | $13.72 | $14.08 | $14.08 | 307,759 |
| 2022-07-08 | $13.78 | $14.11 | $13.77 | $13.96 | $13.96 | 176,910 |
| 2022-07-07 | $13.64 | $14.00 | $13.62 | $13.89 | $13.89 | 215,992 |
| 2022-07-06 | $13.61 | $13.64 | $12.97 | $13.33 | $13.33 | 207,698 |
| 2022-07-05 | $13.30 | $13.69 | $12.99 | $13.69 | $13.61 | 356,172 |
| 2022-07-01 | $13.52 | $13.97 | $13.44 | $13.69 | $13.61 | 288,852 |
| 2022-06-30 | $13.26 | $13.70 | $13.18 | $13.58 | $13.50 | 295,983 |
| 2022-06-29 | $14.22 | $14.22 | $13.46 | $13.51 | $13.43 | 348,019 |
| 2022-06-28 | $14.46 | $14.53 | $14.17 | $14.18 | $14.10 | 1,273,046 |
| 2022-06-27 | $14.12 | $14.77 | $13.91 | $14.41 | $14.32 | 611,541 |
| 2022-06-24 | $13.04 | $13.96 | $12.98 | $13.96 | $13.88 | 1,732,037 |
| 2022-06-23 | $13.52 | $13.58 | $12.81 | $12.82 | $12.74 | 374,213 |
| 2022-06-22 | $13.57 | $13.73 | $13.43 | $13.55 | $13.47 | 287,520 |
| 2022-06-21 | $13.95 | $14.00 | $13.61 | $13.74 | $13.66 | 351,313 |
| 2022-06-17 | $14.02 | $14.19 | $13.64 | $13.65 | $13.57 | 477,371 |
| 2022-06-16 | $14.59 | $14.59 | $13.87 | $13.95 | $13.87 | 270,356 |
| 2022-06-15 | $15.00 | $15.10 | $14.60 | $14.91 | $14.82 | 227,190 |
| 2022-06-14 | $14.81 | $15.07 | $14.69 | $14.89 | $14.80 | 184,287 |
| 2022-06-13 | $15.15 | $15.45 | $14.72 | $14.83 | $14.74 | 273,563 |
| 2022-06-10 | $16.11 | $16.29 | $15.50 | $15.61 | $15.52 | 251,577 |
| 2022-06-09 | $16.43 | $16.69 | $16.30 | $16.45 | $16.35 | 414,677 |
| 2022-06-08 | $16.28 | $16.55 | $16.04 | $16.48 | $16.38 | 246,304 |
| 2022-06-07 | $16.18 | $16.49 | $15.99 | $16.35 | $16.25 | 231,443 |
| 2022-06-06 | $16.40 | $16.40 | $16.10 | $16.34 | $16.24 | 182,250 |
| 2022-06-03 | $16.11 | $16.34 | $16.03 | $16.22 | $16.12 | 227,494 |
| 2022-06-02 | $15.87 | $16.24 | $15.85 | $16.20 | $16.10 | 287,724 |
| 2022-06-01 | $15.45 | $15.91 | $15.28 | $15.80 | $15.71 | 248,455 |
| 2022-05-31 | $15.15 | $15.38 | $14.94 | $15.35 | $15.26 | 270,448 |
| 2022-05-27 | $15.18 | $15.56 | $15.18 | $15.38 | $15.29 | 223,245 |
| 2022-05-26 | $14.81 | $15.46 | $14.81 | $15.09 | $15.00 | 309,219 |
| 2022-05-25 | $14.48 | $14.93 | $14.48 | $14.72 | $14.63 | 352,665 |
| 2022-05-24 | $14.72 | $14.78 | $14.19 | $14.51 | $14.42 | 186,688 |
| 2022-05-23 | $14.87 | $15.03 | $14.60 | $14.66 | $14.57 | 297,298 |
| 2022-05-20 | $15.38 | $15.57 | $14.21 | $14.61 | $14.52 | 360,361 |
| 2022-05-19 | $14.55 | $15.46 | $14.42 | $15.25 | $15.16 | 646,044 |
| 2022-05-18 | $15.22 | $15.33 | $14.70 | $14.75 | $14.66 | 594,378 |
| 2022-05-17 | $14.73 | $15.43 | $14.62 | $15.37 | $15.28 | 412,671 |
| 2022-05-16 | $14.56 | $14.56 | $14.15 | $14.31 | $14.22 | 192,983 |
| 2022-05-13 | $14.53 | $14.69 | $14.42 | $14.62 | $14.53 | 392,512 |
| 2022-05-12 | $13.79 | $14.38 | $13.79 | $14.34 | $14.25 | 311,024 |
| 2022-05-11 | $14.21 | $14.45 | $13.88 | $13.90 | $13.82 | 299,753 |
| 2022-05-10 | $14.34 | $14.34 | $13.72 | $14.09 | $14.01 | 356,698 |
| 2022-05-09 | $13.91 | $14.40 | $13.79 | $14.16 | $14.08 | 357,732 |
| 2022-05-06 | $14.45 | $14.45 | $13.84 | $14.09 | $14.01 | 444,119 |
| 2022-05-05 | $14.79 | $14.90 | $14.12 | $14.51 | $14.42 | 441,538 |
| 2022-05-04 | $14.73 | $15.14 | $14.62 | $15.03 | $14.94 | 351,473 |
| 2022-05-03 | $14.47 | $14.84 | $14.31 | $14.76 | $14.67 | 260,882 |
| 2022-05-02 | $14.44 | $14.75 | $14.15 | $14.50 | $14.41 | 346,582 |
| 2022-04-29 | $14.98 | $15.24 | $14.23 | $14.31 | $14.22 | 549,053 |
| 2022-04-28 | $14.71 | $15.10 | $14.35 | $15.07 | $14.98 | 509,283 |
| 2022-04-27 | $14.88 | $15.23 | $13.60 | $14.28 | $14.19 | 540,721 |
| 2022-04-26 | $14.05 | $14.12 | $13.56 | $13.83 | $13.75 | 514,374 |
| 2022-04-25 | $14.07 | $14.19 | $13.68 | $14.15 | $14.07 | 316,576 |
| 2022-04-22 | $14.69 | $14.91 | $14.18 | $14.22 | $14.14 | 334,460 |
| 2022-04-21 | $14.55 | $15.01 | $14.51 | $14.96 | $14.87 | 1,073,214 |
| 2022-04-20 | $14.41 | $14.73 | $14.22 | $14.32 | $14.23 | 325,994 |
| 2022-04-19 | $13.48 | $14.25 | $13.48 | $14.17 | $14.09 | 315,911 |
| 2022-04-18 | $13.15 | $13.70 | $13.10 | $13.39 | $13.31 | 284,792 |
| 2022-04-14 | $13.54 | $13.61 | $13.17 | $13.18 | $13.10 | 760,145 |
| 2022-04-13 | $13.07 | $13.59 | $13.07 | $13.54 | $13.46 | 418,741 |
| 2022-04-12 | $12.72 | $13.37 | $12.72 | $12.92 | $12.84 | 503,238 |
| 2022-04-11 | $12.45 | $13.08 | $12.41 | $12.58 | $12.50 | 414,937 |
| 2022-04-08 | $12.54 | $12.70 | $12.23 | $12.50 | $12.43 | 396,793 |
| 2022-04-07 | $12.85 | $12.97 | $12.40 | $12.61 | $12.53 | 430,137 |
| 2022-04-06 | $13.33 | $13.33 | $12.79 | $12.89 | $12.81 | 578,138 |
| 2022-04-05 | $14.14 | $14.20 | $13.44 | $13.56 | $13.40 | 553,159 |
| 2022-04-04 | $14.66 | $14.66 | $14.22 | $14.25 | $14.08 | 239,526 |
| 2022-04-01 | $14.94 | $14.94 | $14.30 | $14.63 | $14.45 | 392,660 |
| 2022-03-31 | $15.13 | $15.37 | $14.80 | $14.84 | $14.66 | 289,550 |
| 2022-03-30 | $15.70 | $15.84 | $15.13 | $15.15 | $14.97 | 349,853 |
| 2022-03-29 | $15.59 | $15.90 | $15.59 | $15.79 | $15.60 | 303,086 |
| 2022-03-28 | $15.61 | $15.61 | $15.20 | $15.40 | $15.21 | 496,033 |
| 2022-03-25 | $15.56 | $15.65 | $15.43 | $15.60 | $15.41 | 431,639 |
| 2022-03-24 | $15.40 | $15.56 | $15.15 | $15.45 | $15.26 | 312,578 |
| 2022-03-23 | $15.61 | $15.74 | $15.24 | $15.25 | $15.07 | 319,802 |
| 2022-03-22 | $16.22 | $16.35 | $15.74 | $15.75 | $15.56 | 226,940 |
| 2022-03-21 | $16.43 | $16.62 | $15.94 | $16.03 | $15.84 | 245,655 |
| 2022-03-18 | $16.41 | $16.43 | $16.01 | $16.38 | $16.18 | 623,674 |
| 2022-03-17 | $16.11 | $16.51 | $16.02 | $16.40 | $16.20 | 186,577 |
| 2022-03-16 | $16.10 | $16.41 | $15.93 | $16.34 | $16.14 | 260,631 |
| 2022-03-15 | $15.95 | $16.19 | $15.75 | $16.01 | $15.82 | 366,656 |
| 2022-03-14 | $15.78 | $15.78 | $15.25 | $15.74 | $15.55 | 319,857 |
| 2022-03-11 | $16.23 | $16.35 | $15.59 | $15.62 | $15.43 | 189,899 |
| 2022-03-10 | $15.96 | $16.23 | $15.77 | $16.01 | $15.82 | 291,494 |
| 2022-03-09 | $15.95 | $16.31 | $15.50 | $16.23 | $16.03 | 496,700 |
| 2022-03-08 | $16.13 | $16.26 | $15.49 | $15.50 | $15.31 | 497,785 |
| 2022-03-07 | $17.21 | $17.21 | $15.89 | $16.00 | $15.81 | 438,385 |
| 2022-03-04 | $16.86 | $17.20 | $16.75 | $17.12 | $16.91 | 385,025 |
| 2022-03-03 | $17.03 | $17.19 | $16.69 | $17.08 | $16.87 | 294,425 |
| 2022-03-02 | $16.41 | $17.14 | $16.41 | $16.97 | $16.76 | 450,694 |
| 2022-03-01 | $16.83 | $17.02 | $16.10 | $16.24 | $16.04 | 504,160 |
| 2022-02-28 | $16.49 | $17.10 | $16.49 | $17.04 | $16.83 | 361,329 |
| 2022-02-25 | $16.24 | $16.83 | $16.16 | $16.79 | $16.59 | 333,200 |
| 2022-02-24 | $16.00 | $16.13 | $15.53 | $16.11 | $15.92 | 430,972 |
| 2022-02-23 | $16.52 | $16.92 | $16.10 | $16.27 | $16.07 | 507,861 |
| 2022-02-22 | $16.79 | $16.98 | $15.66 | $16.25 | $16.05 | 1,800,946 |
| 2022-02-18 | $16.72 | $17.21 | $16.72 | $16.94 | $16.74 | 258,085 |
| 2022-02-17 | $17.10 | $17.10 | $16.77 | $16.86 | $16.66 | 253,393 |
| 2022-02-16 | $17.20 | $17.45 | $16.97 | $17.30 | $17.09 | 259,045 |
| 2022-02-15 | $17.02 | $17.31 | $16.82 | $17.15 | $16.94 | 276,797 |
| 2022-02-14 | $16.73 | $17.05 | $16.57 | $16.92 | $16.72 | 370,500 |
| 2022-02-11 | $16.69 | $17.02 | $16.42 | $16.75 | $16.55 | 324,964 |
| 2022-02-10 | $16.82 | $17.04 | $16.48 | $16.63 | $16.43 | 281,367 |
| 2022-02-09 | $17.13 | $17.28 | $17.01 | $17.09 | $16.88 | 311,019 |
| 2022-02-08 | $16.57 | $17.00 | $16.57 | $16.97 | $16.76 | 368,165 |
| 2022-02-07 | $16.85 | $17.05 | $16.34 | $16.44 | $16.24 | 311,405 |
| 2022-02-04 | $17.17 | $17.36 | $16.45 | $16.89 | $16.69 | 462,373 |
| 2022-02-03 | $16.85 | $17.72 | $16.73 | $17.33 | $17.12 | 612,404 |
| 2022-02-02 | $18.53 | $19.23 | $16.63 | $16.88 | $16.68 | 854,719 |
| 2022-02-01 | $19.55 | $19.71 | $19.18 | $19.40 | $19.17 | 326,358 |
| 2022-01-31 | $19.20 | $19.68 | $19.15 | $19.62 | $19.38 | 619,309 |
| 2022-01-28 | $19.33 | $19.50 | $18.76 | $19.46 | $19.22 | 306,997 |
| 2022-01-27 | $19.95 | $20.22 | $19.07 | $19.34 | $19.11 | 479,206 |
| 2022-01-26 | $20.49 | $20.87 | $19.81 | $19.96 | $19.72 | 279,049 |
| 2022-01-25 | $20.09 | $20.53 | $19.47 | $20.31 | $20.06 | 828,164 |
| 2022-01-24 | $19.33 | $20.31 | $18.87 | $20.31 | $20.06 | 524,937 |
| 2022-01-21 | $19.67 | $20.21 | $19.37 | $19.71 | $19.47 | 415,045 |
| 2022-01-20 | $20.49 | $20.58 | $19.69 | $19.73 | $19.49 | 696,519 |
| 2022-01-19 | $21.50 | $21.50 | $20.26 | $20.46 | $20.21 | 505,597 |
| 2022-01-18 | $21.49 | $21.60 | $20.73 | $21.55 | $21.29 | 622,509 |
| 2022-01-14 | $20.52 | $21.63 | $20.45 | $21.63 | $21.37 | 348,994 |
| 2022-01-13 | $20.75 | $21.05 | $20.45 | $20.76 | $20.51 | 268,024 |
| 2022-01-12 | $20.39 | $20.59 | $20.24 | $20.33 | $20.08 | 303,988 |
| 2022-01-11 | $20.23 | $20.41 | $19.86 | $20.38 | $20.13 | 262,090 |
| 2022-01-10 | $20.30 | $20.38 | $19.97 | $20.17 | $19.93 | 339,926 |
| 2022-01-07 | $20.92 | $21.03 | $20.44 | $20.45 | $20.20 | 335,356 |
| 2022-01-06 | $20.49 | $20.97 | $20.44 | $20.96 | $20.71 | 306,948 |
| 2022-01-05 | $20.70 | $21.37 | $20.59 | $20.60 | $20.35 | 508,464 |
| 2022-01-04 | $19.96 | $20.76 | $19.96 | $20.63 | $20.30 | 384,497 |
| 2022-01-03 | $19.47 | $20.07 | $19.47 | $19.88 | $19.56 | 324,659 |
| 2021-12-31 | $19.46 | $19.65 | $19.29 | $19.52 | $19.21 | 217,672 |
| 2021-12-30 | $19.77 | $19.94 | $19.59 | $19.60 | $19.29 | 153,899 |
| 2021-12-29 | $19.56 | $20.00 | $19.52 | $19.84 | $19.52 | 216,908 |
| 2021-12-28 | $19.37 | $19.75 | $19.32 | $19.68 | $19.37 | 194,304 |
| 2021-12-27 | $19.64 | $19.72 | $19.31 | $19.49 | $19.18 | 208,107 |
| 2021-12-23 | $19.00 | $19.88 | $18.90 | $19.66 | $19.35 | 365,941 |
| 2021-12-22 | $18.50 | $18.91 | $18.46 | $18.87 | $18.57 | 451,874 |
| 2021-12-21 | $18.05 | $18.56 | $17.91 | $18.52 | $18.23 | 361,914 |
| 2021-12-20 | $18.00 | $18.09 | $17.47 | $17.89 | $17.61 | 398,644 |
| 2021-12-17 | $18.04 | $18.67 | $18.04 | $18.24 | $17.95 | 2,004,846 |
| 2021-12-16 | $18.31 | $18.46 | $17.72 | $17.90 | $17.62 | 335,487 |
| 2021-12-15 | $18.15 | $18.29 | $17.68 | $18.11 | $17.82 | 423,980 |
| 2021-12-14 | $18.37 | $18.78 | $18.08 | $18.09 | $17.80 | 418,219 |
| 2021-12-13 | $18.51 | $18.82 | $18.49 | $18.53 | $18.24 | 420,404 |
| 2021-12-10 | $18.48 | $18.66 | $18.42 | $18.49 | $18.20 | 368,921 |
| 2021-12-09 | $18.20 | $18.65 | $18.20 | $18.36 | $18.07 | 241,093 |
| 2021-12-08 | $18.42 | $18.70 | $18.24 | $18.36 | $18.07 | 460,521 |
| 2021-12-07 | $18.34 | $18.70 | $18.30 | $18.36 | $18.07 | 228,438 |
| 2021-12-06 | $18.82 | $19.00 | $18.24 | $18.27 | $17.98 | 305,135 |
| 2021-12-03 | $18.37 | $18.70 | $18.28 | $18.55 | $18.25 | 302,341 |
| 2021-12-02 | $17.43 | $18.24 | $17.43 | $18.11 | $17.82 | 388,163 |
| 2021-12-01 | $17.15 | $17.70 | $16.84 | $17.11 | $16.84 | 543,412 |
| 2021-11-30 | $17.06 | $17.25 | $16.62 | $16.70 | $16.43 | 519,837 |
| 2021-11-29 | $17.68 | $17.68 | $17.00 | $17.25 | $16.98 | 280,176 |
| 2021-11-26 | $17.67 | $17.70 | $17.09 | $17.46 | $17.18 | 186,332 |
| 2021-11-24 | $18.25 | $18.40 | $18.00 | $18.20 | $17.91 | 277,765 |
| 2021-11-23 | $18.67 | $18.70 | $18.37 | $18.40 | $18.11 | 274,452 |
| 2021-11-22 | $18.36 | $18.79 | $18.24 | $18.58 | $18.28 | 226,592 |
| 2021-11-19 | $17.95 | $18.25 | $17.74 | $18.18 | $17.89 | 418,477 |
| 2021-11-18 | $18.58 | $18.65 | $18.01 | $18.18 | $17.89 | 224,471 |
| 2021-11-17 | $18.50 | $18.58 | $18.16 | $18.53 | $18.24 | 430,903 |
| 2021-11-16 | $18.39 | $18.93 | $18.32 | $18.59 | $18.29 | 286,443 |
| 2021-11-15 | $18.50 | $18.71 | $18.25 | $18.62 | $18.32 | 470,039 |
| 2021-11-12 | $18.19 | $18.40 | $18.09 | $18.21 | $17.92 | 253,309 |
| 2021-11-11 | $18.18 | $18.35 | $17.84 | $18.17 | $17.88 | 239,953 |
| 2021-11-10 | $18.50 | $18.70 | $18.18 | $18.19 | $17.90 | 246,167 |
| 2021-11-09 | $17.71 | $18.44 | $17.23 | $18.35 | $18.06 | 320,184 |
| 2021-11-08 | $17.45 | $17.84 | $17.37 | $17.76 | $17.48 | 268,566 |
| 2021-11-05 | $16.90 | $17.43 | $16.89 | $17.27 | $17.00 | 263,561 |
| 2021-11-04 | $16.54 | $16.74 | $16.37 | $16.63 | $16.37 | 189,319 |
| 2021-11-03 | $16.13 | $16.69 | $16.08 | $16.48 | $16.22 | 176,186 |
| 2021-11-02 | $16.25 | $16.33 | $16.04 | $16.23 | $15.97 | 237,670 |
| 2021-11-01 | $15.65 | $16.24 | $15.65 | $16.18 | $15.92 | 238,036 |
| 2021-10-29 | $15.50 | $15.76 | $15.36 | $15.53 | $15.28 | 322,513 |
| 2021-10-28 | $15.32 | $15.67 | $15.05 | $15.65 | $15.40 | 233,251 |
| 2021-10-27 | $15.38 | $15.48 | $15.10 | $15.16 | $14.92 | 210,479 |
| 2021-10-26 | $16.07 | $16.12 | $15.46 | $15.48 | $15.23 | 280,282 |
| 2021-10-25 | $16.08 | $16.08 | $15.77 | $16.03 | $15.77 | 151,614 |
| 2021-10-22 | $16.14 | $16.37 | $16.04 | $16.08 | $15.82 | 246,924 |
| 2021-10-21 | $16.07 | $16.20 | $16.00 | $16.14 | $15.88 | 129,371 |
| 2021-10-20 | $15.93 | $16.30 | $15.83 | $16.15 | $15.89 | 156,488 |
| 2021-10-19 | $15.91 | $16.01 | $15.79 | $15.96 | $15.71 | 127,068 |
| 2021-10-18 | $15.72 | $15.98 | $15.72 | $15.90 | $15.65 | 126,786 |
| 2021-10-15 | $16.04 | $16.23 | $15.79 | $15.80 | $15.55 | 321,843 |
| 2021-10-14 | $15.61 | $15.79 | $15.48 | $15.75 | $15.50 | 149,690 |
| 2021-10-13 | $15.58 | $15.60 | $15.28 | $15.44 | $15.19 | 187,214 |
| 2021-10-12 | $15.65 | $15.78 | $15.44 | $15.54 | $15.29 | 146,387 |
| 2021-10-11 | $16.08 | $16.08 | $15.66 | $15.66 | $15.41 | 159,162 |
| 2021-10-08 | $15.80 | $16.18 | $15.80 | $16.05 | $15.79 | 216,920 |
| 2021-10-07 | $15.77 | $16.14 | $15.73 | $16.00 | $15.75 | 244,786 |
| 2021-10-06 | $15.61 | $15.81 | $15.24 | $15.51 | $15.26 | 278,335 |
| 2021-10-05 | $16.00 | $16.00 | $15.66 | $15.88 | $15.55 | 379,201 |
| 2021-10-04 | $15.55 | $16.00 | $15.55 | $15.91 | $15.58 | 333,319 |
| 2021-10-01 | $15.31 | $15.77 | $15.25 | $15.53 | $15.20 | 295,809 |
| 2021-09-30 | $15.65 | $15.75 | $15.12 | $15.13 | $14.81 | 216,693 |
| 2021-09-29 | $15.45 | $15.70 | $15.14 | $15.55 | $15.22 | 224,249 |
| 2021-09-28 | $15.76 | $15.89 | $15.36 | $15.37 | $15.05 | 300,409 |
| 2021-09-27 | $15.30 | $16.04 | $15.26 | $15.74 | $15.41 | 278,297 |
| 2021-09-24 | $15.00 | $15.25 | $15.00 | $15.15 | $14.83 | 224,316 |
| 2021-09-23 | $14.82 | $15.31 | $14.75 | $15.16 | $14.84 | 243,675 |
| 2021-09-22 | $14.48 | $14.76 | $14.43 | $14.64 | $14.33 | 294,861 |
| 2021-09-21 | $14.30 | $14.35 | $14.05 | $14.28 | $13.98 | 382,098 |
| 2021-09-20 | $14.12 | $14.37 | $13.81 | $14.19 | $13.89 | 334,134 |
| 2021-09-17 | $14.41 | $14.58 | $14.06 | $14.50 | $14.20 | 1,751,023 |
| 2021-09-16 | $14.40 | $14.57 | $14.21 | $14.36 | $14.06 | 344,140 |
| 2021-09-15 | $14.16 | $14.48 | $14.16 | $14.42 | $14.12 | 355,580 |
| 2021-09-14 | $14.70 | $14.76 | $14.17 | $14.18 | $13.88 | 342,670 |
| 2021-09-13 | $14.19 | $14.62 | $14.04 | $14.56 | $14.25 | 371,686 |
| 2021-09-10 | $14.95 | $15.01 | $14.04 | $14.04 | $13.75 | 417,224 |
| 2021-09-09 | $15.23 | $15.44 | $14.85 | $14.85 | $14.54 | 331,437 |
| 2021-09-08 | $15.40 | $15.40 | $15.10 | $15.23 | $14.91 | 334,725 |
| 2021-09-07 | $15.38 | $15.66 | $15.26 | $15.60 | $15.27 | 379,066 |
| 2021-09-03 | $15.40 | $15.48 | $15.21 | $15.42 | $15.10 | 239,125 |
| 2021-09-02 | $15.29 | $15.52 | $15.19 | $15.40 | $15.08 | 205,940 |
| 2021-09-01 | $15.60 | $15.63 | $15.07 | $15.22 | $14.90 | 198,983 |
| 2021-08-31 | $15.55 | $15.68 | $15.45 | $15.54 | $15.21 | 323,439 |
| 2021-08-30 | $15.86 | $15.86 | $15.47 | $15.65 | $15.32 | 187,391 |
| 2021-08-27 | $15.15 | $15.86 | $15.15 | $15.70 | $15.37 | 291,151 |
| 2021-08-26 | $15.07 | $15.24 | $15.01 | $15.08 | $14.76 | 305,481 |
| 2021-08-25 | $15.15 | $15.34 | $15.03 | $15.14 | $14.82 | 158,484 |
| 2021-08-24 | $15.19 | $15.38 | $15.02 | $15.16 | $14.84 | 172,002 |
| 2021-08-23 | $15.09 | $15.26 | $14.95 | $15.10 | $14.78 | 233,824 |
| 2021-08-20 | $14.69 | $15.40 | $14.43 | $15.00 | $14.69 | 434,150 |
| 2021-08-19 | $14.51 | $14.69 | $14.38 | $14.47 | $14.17 | 302,474 |
| 2021-08-18 | $14.87 | $15.07 | $14.65 | $14.69 | $14.38 | 176,290 |
| 2021-08-17 | $15.06 | $15.19 | $14.71 | $14.92 | $14.61 | 140,575 |
| 2021-08-16 | $15.17 | $15.37 | $14.82 | $15.22 | $14.90 | 217,825 |
| 2021-08-13 | $15.36 | $15.38 | $15.05 | $15.30 | $14.98 | 203,158 |
| 2021-08-12 | $15.65 | $15.65 | $15.23 | $15.41 | $15.09 | 172,247 |
| 2021-08-11 | $15.23 | $15.59 | $15.10 | $15.56 | $15.23 | 222,370 |
| 2021-08-10 | $14.78 | $15.26 | $14.71 | $15.20 | $14.88 | 169,186 |
| 2021-08-09 | $14.94 | $15.06 | $14.66 | $14.76 | $14.45 | 186,102 |
| 2021-08-06 | $14.76 | $15.10 | $14.75 | $15.06 | $14.74 | 169,680 |
| 2021-08-05 | $15.00 | $15.00 | $14.54 | $14.55 | $14.24 | 253,419 |
| 2021-08-04 | $14.84 | $14.97 | $14.70 | $14.88 | $14.57 | 544,797 |
| 2021-08-03 | $14.72 | $15.16 | $14.44 | $15.08 | $14.76 | 595,396 |
| 2021-08-02 | $14.72 | $15.00 | $14.54 | $14.63 | $14.32 | 385,067 |
| 2021-07-30 | $14.36 | $14.74 | $14.36 | $14.64 | $14.33 | 338,200 |
| 2021-07-29 | $14.29 | $14.62 | $13.99 | $14.47 | $14.17 | 226,660 |
| 2021-07-28 | $14.83 | $14.84 | $13.95 | $14.00 | $13.71 | 343,103 |
| 2021-07-27 | $14.44 | $14.68 | $14.20 | $14.31 | $14.01 | 302,719 |
| 2021-07-26 | $14.56 | $14.73 | $14.34 | $14.54 | $14.24 | 291,818 |
| 2021-07-23 | $14.21 | $14.49 | $14.07 | $14.44 | $14.14 | 257,100 |
| 2021-07-22 | $14.27 | $14.32 | $13.98 | $14.07 | $13.77 | 229,641 |
| 2021-07-21 | $14.27 | $14.56 | $14.13 | $14.40 | $14.10 | 254,322 |
| 2021-07-20 | $13.51 | $14.33 | $13.47 | $14.12 | $13.82 | 392,974 |
| 2021-07-19 | $13.52 | $13.67 | $13.04 | $13.50 | $13.22 | 323,477 |
| 2021-07-16 | $14.19 | $14.48 | $13.86 | $13.87 | $13.58 | 378,749 |
| 2021-07-15 | $13.86 | $14.13 | $13.86 | $14.07 | $13.77 | 225,360 |
| 2021-07-14 | $14.15 | $14.28 | $13.91 | $13.98 | $13.69 | 206,004 |
| 2021-07-13 | $14.50 | $14.57 | $14.09 | $14.10 | $13.80 | 248,064 |
| 2021-07-12 | $14.24 | $14.64 | $14.11 | $14.57 | $14.26 | 410,266 |
| 2021-07-09 | $14.13 | $14.45 | $14.05 | $14.39 | $14.09 | 368,164 |
| 2021-07-08 | $13.75 | $14.16 | $13.66 | $13.86 | $13.57 | 416,474 |
| 2021-07-07 | $13.89 | $14.09 | $13.77 | $14.06 | $13.77 | 420,873 |
| 2021-07-06 | $14.37 | $14.43 | $13.85 | $14.10 | $13.73 | 465,152 |
| 2021-07-02 | $15.33 | $15.33 | $14.23 | $14.45 | $14.07 | 740,992 |
| 2021-07-01 | $16.09 | $16.23 | $15.35 | $15.45 | $15.04 | 554,433 |
| 2021-06-30 | $15.94 | $16.14 | $15.81 | $16.00 | $15.58 | 772,153 |
| 2021-06-29 | $16.05 | $16.23 | $15.92 | $16.11 | $15.68 | 648,880 |
| 2021-06-28 | $16.19 | $16.20 | $15.67 | $15.90 | $15.48 | 545,423 |
| 2021-06-25 | $16.10 | $16.53 | $15.97 | $16.19 | $15.76 | 1,416,643 |
| 2021-06-24 | $15.86 | $16.12 | $15.56 | $15.99 | $15.57 | 447,331 |
| 2021-06-23 | $15.40 | $15.81 | $15.11 | $15.68 | $15.26 | 546,953 |
| 2021-06-22 | $14.98 | $15.54 | $14.76 | $15.38 | $14.97 | 422,042 |
| 2021-06-21 | $15.29 | $15.33 | $14.94 | $15.01 | $14.61 | 464,472 |
| 2021-06-18 | $14.89 | $15.43 | $14.71 | $15.03 | $14.63 | 808,682 |
| 2021-06-17 | $16.01 | $16.01 | $15.13 | $15.26 | $14.86 | 390,684 |
| 2021-06-16 | $16.27 | $16.27 | $15.88 | $15.98 | $15.56 | 244,604 |
| 2021-06-15 | $16.11 | $16.46 | $16.05 | $16.30 | $15.87 | 374,981 |
| 2021-06-14 | $16.50 | $16.50 | $16.06 | $16.09 | $15.66 | 316,078 |
| 2021-06-11 | $16.65 | $16.73 | $16.35 | $16.43 | $15.99 | 253,014 |
| 2021-06-10 | $17.03 | $17.07 | $16.50 | $16.55 | $16.11 | 309,486 |
| 2021-06-09 | $16.97 | $17.06 | $16.76 | $16.97 | $16.52 | 320,897 |
| 2021-06-08 | $16.61 | $16.92 | $16.39 | $16.86 | $16.41 | 454,081 |
| 2021-06-07 | $16.45 | $16.55 | $16.20 | $16.48 | $16.04 | 258,896 |
| 2021-06-04 | $16.46 | $16.46 | $16.28 | $16.42 | $15.98 | 201,843 |
| 2021-06-03 | $16.34 | $16.42 | $16.06 | $16.39 | $15.96 | 235,008 |
| 2021-06-02 | $16.54 | $16.60 | $16.26 | $16.41 | $15.98 | 352,967 |
| 2021-06-01 | $16.12 | $16.57 | $15.93 | $16.46 | $16.02 | 404,192 |
| 2021-05-28 | $16.10 | $16.10 | $15.70 | $15.95 | $15.53 | 275,001 |
| 2021-05-27 | $16.12 | $16.18 | $15.95 | $16.00 | $15.58 | 371,946 |
| 2021-05-26 | $15.63 | $15.90 | $15.53 | $15.84 | $15.42 | 263,525 |
| 2021-05-25 | $16.12 | $16.26 | $15.60 | $15.60 | $15.19 | 301,690 |
| 2021-05-24 | $16.17 | $16.17 | $15.94 | $16.06 | $15.63 | 192,077 |
| 2021-05-21 | $16.16 | $16.33 | $15.96 | $16.20 | $15.77 | 206,586 |
| 2021-05-20 | $16.63 | $16.63 | $15.87 | $15.96 | $15.54 | 314,667 |
| 2021-05-19 | $16.24 | $16.57 | $15.98 | $16.53 | $16.09 | 293,570 |
| 2021-05-18 | $17.15 | $17.19 | $16.55 | $16.55 | $16.11 | 224,075 |
| 2021-05-17 | $17.30 | $17.49 | $17.13 | $17.13 | $16.68 | 218,596 |
| 2021-05-14 | $17.20 | $17.42 | $17.05 | $17.40 | $16.94 | 195,113 |
| 2021-05-13 | $16.68 | $17.16 | $16.68 | $17.02 | $16.57 | 443,558 |
| 2021-05-12 | $17.03 | $17.26 | $16.57 | $16.66 | $16.22 | 395,643 |
| 2021-05-11 | $17.54 | $17.68 | $17.18 | $17.22 | $16.76 | 230,067 |
| 2021-05-10 | $18.35 | $18.46 | $17.79 | $17.81 | $17.34 | 332,695 |
| 2021-05-07 | $17.90 | $18.29 | $17.89 | $18.24 | $17.76 | 136,494 |
| 2021-05-06 | $17.80 | $18.05 | $17.54 | $18.00 | $17.52 | 308,819 |
| 2021-05-05 | $17.96 | $18.01 | $17.67 | $17.71 | $17.24 | 180,300 |
| 2021-05-04 | $17.93 | $18.05 | $17.73 | $17.86 | $17.39 | 284,677 |
| 2021-05-03 | $17.79 | $18.20 | $17.67 | $18.10 | $17.62 | 390,937 |
| 2021-04-30 | $17.96 | $18.00 | $17.42 | $17.61 | $17.14 | 524,950 |
| 2021-04-29 | $18.59 | $18.67 | $17.89 | $18.20 | $17.72 | 389,261 |
| 2021-04-28 | $18.31 | $18.45 | $17.90 | $18.26 | $17.78 | 450,588 |
| 2021-04-27 | $18.36 | $18.59 | $18.23 | $18.57 | $18.08 | 326,244 |
| 2021-04-26 | $18.64 | $18.81 | $18.42 | $18.50 | $18.01 | 295,817 |
| 2021-04-23 | $18.37 | $18.90 | $18.34 | $18.52 | $18.03 | 336,274 |
| 2021-04-22 | $18.57 | $18.57 | $18.14 | $18.23 | $17.75 | 338,896 |
| 2021-04-21 | $18.17 | $18.56 | $18.05 | $18.47 | $17.98 | 186,211 |
| 2021-04-20 | $18.44 | $18.54 | $17.95 | $18.18 | $17.70 | 282,450 |
| 2021-04-19 | $18.78 | $18.85 | $18.34 | $18.57 | $18.08 | 249,638 |
| 2021-04-16 | $19.20 | $19.29 | $18.73 | $18.89 | $18.39 | 255,208 |
| 2021-04-15 | $18.80 | $19.00 | $18.42 | $18.99 | $18.49 | 229,575 |
| 2021-04-14 | $18.91 | $19.26 | $18.77 | $18.80 | $18.30 | 234,838 |
| 2021-04-13 | $19.10 | $19.12 | $18.44 | $18.74 | $18.24 | 473,701 |
| 2021-04-12 | $18.74 | $19.19 | $18.74 | $19.10 | $18.59 | 208,652 |
| 2021-04-09 | $18.64 | $18.85 | $18.52 | $18.77 | $18.27 | 275,868 |
| 2021-04-08 | $18.53 | $18.67 | $18.26 | $18.64 | $18.15 | 270,594 |
| 2021-04-07 | $18.90 | $18.93 | $18.08 | $18.50 | $18.01 | 389,296 |
| 2021-04-06 | $18.77 | $19.36 | $18.77 | $19.13 | $18.54 | 365,930 |
| 2021-04-05 | $18.61 | $18.85 | $18.56 | $18.78 | $18.20 | 230,649 |
| 2021-04-01 | $18.84 | $19.08 | $18.23 | $18.44 | $17.87 | 371,165 |
| 2021-03-31 | $18.95 | $19.41 | $18.79 | $18.80 | $18.22 | 595,343 |
| 2021-03-30 | $18.28 | $18.97 | $18.28 | $18.72 | $18.15 | 362,146 |
| 2021-03-29 | $18.74 | $19.15 | $18.32 | $18.32 | $17.76 | 490,954 |
| 2021-03-26 | $18.77 | $18.97 | $18.47 | $18.66 | $18.09 | 359,880 |
| 2021-03-25 | $17.53 | $18.44 | $17.47 | $18.28 | $17.72 | 412,280 |
| 2021-03-24 | $17.73 | $18.18 | $17.50 | $17.75 | $17.21 | 312,545 |
| 2021-03-23 | $18.48 | $18.79 | $17.42 | $17.52 | $16.98 | 326,103 |
| 2021-03-22 | $19.20 | $19.29 | $18.46 | $18.77 | $18.19 | 545,410 |
| 2021-03-19 | $19.50 | $19.50 | $19.07 | $19.15 | $18.56 | 1,175,738 |
| 2021-03-18 | $19.80 | $20.19 | $19.41 | $19.50 | $18.90 | 496,687 |
| 2021-03-17 | $19.87 | $19.99 | $19.56 | $19.93 | $19.32 | 270,592 |
| 2021-03-16 | $20.04 | $20.04 | $19.61 | $19.80 | $19.19 | 379,666 |
| 2021-03-15 | $20.26 | $20.27 | $19.52 | $20.07 | $19.45 | 352,724 |
| 2021-03-12 | $20.03 | $20.55 | $20.03 | $20.44 | $19.81 | 285,694 |
| 2021-03-11 | $19.00 | $20.46 | $18.88 | $20.26 | $19.64 | 1,055,310 |
| 2021-03-10 | $18.34 | $18.97 | $18.05 | $18.93 | $18.35 | 338,470 |
| 2021-03-09 | $18.10 | $18.49 | $17.75 | $18.23 | $17.67 | 407,757 |
| 2021-03-08 | $17.99 | $18.49 | $17.93 | $17.95 | $17.40 | 425,919 |
| 2021-03-05 | $17.86 | $17.96 | $17.29 | $17.89 | $17.34 | 400,976 |
| 2021-03-04 | $17.89 | $18.01 | $17.07 | $17.47 | $16.93 | 605,851 |
| 2021-03-03 | $17.53 | $18.21 | $17.43 | $17.94 | $17.39 | 609,358 |
| 2021-03-02 | $17.55 | $17.77 | $17.33 | $17.49 | $16.95 | 393,351 |
| 2021-03-01 | $16.92 | $17.70 | $16.83 | $17.51 | $16.97 | 455,228 |
| 2021-02-26 | $16.90 | $17.00 | $16.38 | $16.58 | $16.07 | 450,105 |
| 2021-02-25 | $17.38 | $17.58 | $16.85 | $16.90 | $16.38 | 491,170 |
| 2021-02-24 | $17.25 | $17.56 | $17.17 | $17.43 | $16.89 | 338,389 |
| 2021-02-23 | $17.39 | $17.45 | $16.88 | $17.16 | $16.63 | 419,576 |
| 2021-02-22 | $17.06 | $17.68 | $16.97 | $17.46 | $16.92 | 309,262 |
| 2021-02-19 | $16.86 | $17.21 | $16.86 | $17.11 | $16.58 | 296,064 |
| 2021-02-18 | $17.19 | $17.26 | $16.74 | $16.74 | $16.23 | 298,295 |
| 2021-02-17 | $16.94 | $17.62 | $16.87 | $17.28 | $16.75 | 493,756 |
| 2021-02-16 | $16.91 | $17.26 | $16.83 | $17.02 | $16.50 | 514,843 |
| 2021-02-12 | $16.47 | $16.80 | $16.32 | $16.77 | $16.26 | 318,204 |
| 2021-02-11 | $16.76 | $16.99 | $16.20 | $16.57 | $16.06 | 470,740 |
| 2021-02-10 | $17.08 | $17.40 | $16.75 | $16.76 | $16.25 | 351,494 |
| 2021-02-09 | $17.29 | $17.41 | $16.98 | $17.01 | $16.49 | 413,544 |
| 2021-02-08 | $16.81 | $17.47 | $16.78 | $17.26 | $16.73 | 483,556 |
| 2021-02-05 | $16.96 | $17.00 | $16.53 | $16.81 | $16.29 | 374,693 |
| 2021-02-04 | $16.60 | $16.85 | $16.37 | $16.70 | $16.19 | 496,691 |
| 2021-02-03 | $16.14 | $16.64 | $15.65 | $16.50 | $15.99 | 515,354 |
| 2021-02-02 | $16.24 | $16.33 | $15.82 | $16.17 | $15.67 | 278,876 |
| 2021-02-01 | $16.13 | $16.14 | $15.47 | $16.11 | $15.62 | 492,815 |
| 2021-01-29 | $16.45 | $16.94 | $15.94 | $15.95 | $15.46 | 542,700 |
| 2021-01-28 | $17.25 | $17.51 | $16.46 | $16.55 | $16.04 | 499,736 |
| 2021-01-27 | $16.69 | $17.32 | $16.59 | $17.02 | $16.50 | 565,145 |
| 2021-01-26 | $16.94 | $17.17 | $16.74 | $17.10 | $16.58 | 456,174 |
| 2021-01-25 | $16.93 | $17.12 | $16.46 | $16.67 | $16.16 | 400,299 |
| 2021-01-22 | $16.65 | $17.07 | $16.65 | $17.07 | $16.55 | 295,477 |
| 2021-01-21 | $17.01 | $17.09 | $16.83 | $16.91 | $16.39 | 367,270 |
| 2021-01-20 | $17.13 | $17.20 | $16.83 | $16.96 | $16.44 | 256,336 |
| 2021-01-19 | $17.34 | $17.39 | $16.89 | $17.03 | $16.51 | 278,645 |
| 2021-01-15 | $17.57 | $17.57 | $17.01 | $17.07 | $16.55 | 528,198 |
| 2021-01-14 | $17.92 | $18.18 | $17.81 | $17.84 | $17.29 | 390,588 |
| 2021-01-13 | $18.18 | $18.22 | $17.66 | $17.78 | $17.23 | 349,618 |
| 2021-01-12 | $18.24 | $18.37 | $17.91 | $18.29 | $17.73 | 426,192 |
| 2021-01-11 | $17.74 | $18.24 | $17.72 | $18.06 | $17.51 | 251,415 |
| 2021-01-08 | $18.57 | $18.57 | $17.80 | $18.07 | $17.52 | 239,661 |
| 2021-01-07 | $18.68 | $18.78 | $18.31 | $18.53 | $17.96 | 266,306 |
| 2021-01-06 | $17.25 | $18.73 | $17.25 | $18.55 | $17.98 | 597,978 |
| 2021-01-05 | $16.72 | $17.31 | $16.72 | $17.15 | $16.55 | 333,975 |
| 2021-01-04 | $17.36 | $17.52 | $16.58 | $16.82 | $16.23 | 489,799 |
| 2020-12-31 | $17.32 | $17.37 | $16.99 | $17.23 | $16.63 | 207,414 |
| 2020-12-30 | $17.32 | $17.46 | $17.00 | $17.35 | $16.75 | 201,120 |
| 2020-12-29 | $17.49 | $17.49 | $16.89 | $17.11 | $16.51 | 417,200 |
| 2020-12-28 | $17.63 | $17.71 | $17.26 | $17.34 | $16.74 | 238,089 |
| 2020-12-24 | $17.62 | $17.62 | $17.30 | $17.40 | $16.79 | 100,491 |
| 2020-12-23 | $17.38 | $17.62 | $17.21 | $17.51 | $16.90 | 266,149 |
| 2020-12-22 | $17.33 | $17.50 | $17.12 | $17.22 | $16.62 | 190,140 |
| 2020-12-21 | $16.97 | $17.68 | $16.97 | $17.40 | $16.79 | 419,761 |
| 2020-12-18 | $17.39 | $17.66 | $17.05 | $17.35 | $16.75 | 1,317,681 |
| 2020-12-17 | $17.46 | $17.56 | $16.88 | $16.98 | $16.39 | 366,431 |
| 2020-12-16 | $17.76 | $17.92 | $17.03 | $17.30 | $16.70 | 358,657 |
| 2020-12-15 | $17.31 | $17.74 | $17.17 | $17.69 | $17.07 | 688,773 |
| 2020-12-14 | $18.36 | $18.38 | $16.92 | $17.02 | $16.43 | 631,968 |
| 2020-12-11 | $18.03 | $18.44 | $17.85 | $18.18 | $17.55 | 330,788 |
| 2020-12-10 | $18.61 | $18.75 | $18.07 | $18.14 | $17.51 | 520,265 |
| 2020-12-09 | $18.79 | $19.17 | $18.73 | $18.81 | $18.15 | 438,416 |
| 2020-12-08 | $18.00 | $18.54 | $18.00 | $18.50 | $17.86 | 326,919 |
| 2020-12-07 | $18.52 | $18.52 | $17.99 | $18.09 | $17.46 | 358,257 |
| 2020-12-04 | $18.12 | $18.55 | $18.04 | $18.52 | $17.87 | 333,189 |
| 2020-12-03 | $18.08 | $18.20 | $17.77 | $17.95 | $17.32 | 265,058 |
| 2020-12-02 | $17.59 | $18.19 | $17.59 | $18.02 | $17.39 | 324,269 |
| 2020-12-01 | $17.91 | $18.00 | $17.71 | $17.72 | $17.10 | 327,557 |
| 2020-11-30 | $17.88 | $18.07 | $17.53 | $17.68 | $17.06 | 458,070 |
| 2020-11-27 | $17.95 | $18.22 | $17.81 | $18.01 | $17.38 | 92,262 |
| 2020-11-25 | $18.23 | $18.23 | $17.77 | $17.99 | $17.36 | 204,691 |
| 2020-11-24 | $17.75 | $18.70 | $17.75 | $18.48 | $17.84 | 347,119 |
| 2020-11-23 | $17.59 | $17.80 | $17.55 | $17.75 | $17.13 | 223,102 |
| 2020-11-20 | $17.26 | $17.50 | $17.06 | $17.43 | $16.82 | 259,681 |
| 2020-11-19 | $17.28 | $17.46 | $16.91 | $17.37 | $16.76 | 283,457 |
| 2020-11-18 | $17.74 | $17.93 | $17.35 | $17.36 | $16.75 | 497,667 |
| 2020-11-17 | $17.00 | $17.69 | $16.87 | $17.66 | $17.04 | 422,684 |
| 2020-11-16 | $17.22 | $17.59 | $16.96 | $17.30 | $16.70 | 353,944 |
| 2020-11-13 | $16.78 | $16.94 | $16.48 | $16.69 | $16.11 | 341,583 |
| 2020-11-12 | $16.99 | $16.99 | $16.45 | $16.54 | $15.96 | 493,415 |
| 2020-11-11 | $17.39 | $17.40 | $16.50 | $17.17 | $16.57 | 365,985 |
| 2020-11-10 | $16.81 | $17.51 | $16.20 | $17.25 | $16.65 | 634,652 |
| 2020-11-09 | $17.26 | $17.71 | $15.98 | $16.49 | $15.92 | 904,725 |
| 2020-11-06 | $17.15 | $17.16 | $16.10 | $16.21 | $15.64 | 980,472 |
| 2020-11-05 | $15.73 | $17.29 | $15.50 | $16.92 | $16.33 | 1,077,669 |
| 2020-11-04 | $15.20 | $15.47 | $14.98 | $15.31 | $14.78 | 549,006 |
| 2020-11-03 | $15.00 | $15.62 | $14.98 | $15.53 | $14.99 | 660,188 |
| 2020-11-02 | $14.42 | $14.87 | $14.27 | $14.84 | $14.32 | 436,214 |
| 2020-10-30 | $14.25 | $14.44 | $13.94 | $14.26 | $13.76 | 415,725 |
| 2020-10-29 | $14.07 | $14.36 | $14.02 | $14.33 | $13.83 | 293,160 |
| 2020-10-28 | $14.15 | $14.36 | $14.04 | $14.17 | $13.68 | 546,464 |
| 2020-10-27 | $14.73 | $14.84 | $14.46 | $14.59 | $14.08 | 352,936 |
| 2020-10-26 | $14.52 | $14.86 | $14.32 | $14.85 | $14.33 | 469,268 |
| 2020-10-23 | $14.76 | $15.07 | $14.73 | $14.78 | $14.26 | 643,852 |
| 2020-10-22 | $14.46 | $14.80 | $14.39 | $14.67 | $14.16 | 430,453 |
| 2020-10-21 | $14.26 | $14.57 | $14.26 | $14.34 | $13.84 | 261,421 |
| 2020-10-20 | $14.31 | $14.54 | $14.16 | $14.26 | $13.76 | 261,918 |
| 2020-10-19 | $14.27 | $14.41 | $14.08 | $14.26 | $13.76 | 437,376 |
| 2020-10-16 | $14.28 | $14.69 | $14.14 | $14.26 | $13.76 | 514,561 |
| 2020-10-15 | $13.75 | $14.21 | $13.63 | $14.11 | $13.62 | 355,647 |
| 2020-10-14 | $14.01 | $14.33 | $13.88 | $13.95 | $13.46 | 448,103 |
| 2020-10-13 | $13.76 | $14.04 | $13.71 | $13.97 | $13.48 | 361,125 |
| 2020-10-12 | $13.76 | $14.00 | $13.74 | $13.97 | $13.48 | 294,728 |
| 2020-10-09 | $14.17 | $14.20 | $13.73 | $13.76 | $13.28 | 265,251 |
| 2020-10-08 | $13.91 | $14.11 | $13.66 | $14.02 | $13.53 | 336,986 |
| 2020-10-07 | $13.77 | $13.82 | $13.47 | $13.73 | $13.25 | 426,941 |
| 2020-10-06 | $13.32 | $13.90 | $13.17 | $13.52 | $13.05 | 779,875 |
| 2020-10-05 | $12.43 | $13.08 | $12.27 | $12.97 | $12.52 | 523,731 |
| 2020-10-02 | $11.60 | $12.41 | $11.57 | $12.25 | $11.82 | 613,408 |
| 2020-10-01 | $11.95 | $12.16 | $11.82 | $11.95 | $11.53 | 323,435 |
| 2020-09-30 | $12.14 | $12.39 | $11.82 | $11.96 | $11.54 | 392,526 |
| 2020-09-29 | $12.44 | $12.53 | $12.02 | $12.10 | $11.60 | 264,405 |
| 2020-09-28 | $12.10 | $12.71 | $12.10 | $12.40 | $11.89 | 472,836 |
| 2020-09-25 | $11.53 | $11.88 | $11.47 | $11.81 | $11.32 | 514,327 |
| 2020-09-24 | $11.36 | $11.80 | $11.22 | $11.55 | $11.07 | 577,569 |
| 2020-09-23 | $11.49 | $11.82 | $11.41 | $11.42 | $10.95 | 547,524 |
| 2020-09-22 | $11.07 | $11.52 | $11.05 | $11.50 | $11.03 | 590,144 |
| 2020-09-21 | $11.40 | $11.40 | $10.87 | $11.04 | $10.58 | 607,847 |
| 2020-09-18 | $11.75 | $11.75 | $11.43 | $11.60 | $11.12 | 1,142,176 |
| 2020-09-17 | $11.29 | $11.67 | $11.19 | $11.54 | $11.06 | 535,318 |
| 2020-09-16 | $11.17 | $11.59 | $11.14 | $11.44 | $10.97 | 394,151 |
| 2020-09-15 | $11.18 | $11.30 | $11.04 | $11.15 | $10.69 | 349,324 |
| 2020-09-14 | $11.21 | $11.25 | $11.00 | $11.07 | $10.61 | 284,009 |
| 2020-09-11 | $11.29 | $11.39 | $11.03 | $11.09 | $10.63 | 292,093 |
| 2020-09-10 | $12.00 | $12.00 | $11.27 | $11.27 | $10.80 | 420,215 |
| 2020-09-09 | $11.81 | $12.01 | $11.78 | $11.94 | $11.45 | 381,756 |
| 2020-09-08 | $11.80 | $12.06 | $11.76 | $11.78 | $11.29 | 349,666 |
| 2020-09-04 | $12.06 | $12.14 | $11.82 | $12.00 | $11.50 | 315,725 |
| 2020-09-03 | $12.10 | $12.24 | $11.65 | $11.80 | $11.31 | 406,067 |
| 2020-09-02 | $12.26 | $12.34 | $12.03 | $12.10 | $11.60 | 404,602 |
| 2020-09-01 | $12.07 | $12.32 | $11.85 | $12.26 | $11.75 | 386,931 |
| 2020-08-31 | $12.35 | $12.41 | $12.14 | $12.21 | $11.71 | 368,557 |
| 2020-08-28 | $12.67 | $12.74 | $12.32 | $12.44 | $11.93 | 334,344 |
| 2020-08-27 | $12.69 | $12.84 | $12.53 | $12.57 | $12.05 | 402,065 |
| 2020-08-26 | $12.66 | $12.78 | $12.53 | $12.64 | $12.12 | 423,144 |
| 2020-08-25 | $12.93 | $13.24 | $12.63 | $12.69 | $12.17 | 544,639 |
| 2020-08-24 | $12.70 | $12.85 | $12.57 | $12.83 | $12.30 | 652,821 |
| 2020-08-21 | $12.46 | $12.87 | $12.46 | $12.52 | $12.00 | 2,272,362 |
| 2020-08-20 | $12.51 | $12.73 | $12.45 | $12.60 | $12.08 | 401,441 |
| 2020-08-19 | $12.60 | $12.82 | $12.48 | $12.68 | $12.16 | 479,312 |
| 2020-08-18 | $12.70 | $12.80 | $12.42 | $12.47 | $11.96 | 618,573 |
| 2020-08-17 | $12.69 | $12.94 | $12.48 | $12.71 | $12.19 | 419,789 |
| 2020-08-14 | $12.57 | $12.80 | $12.51 | $12.72 | $12.19 | 426,502 |
| 2020-08-13 | $12.91 | $13.13 | $12.65 | $12.74 | $12.21 | 364,455 |
| 2020-08-12 | $13.35 | $13.53 | $13.01 | $13.08 | $12.54 | 666,912 |
| 2020-08-11 | $13.14 | $13.53 | $12.97 | $13.11 | $12.57 | 663,211 |
| 2020-08-10 | $12.27 | $12.98 | $12.27 | $12.86 | $12.33 | 619,878 |
| 2020-08-07 | $11.97 | $12.29 | $11.85 | $12.27 | $11.76 | 348,140 |
| 2020-08-06 | $12.05 | $12.24 | $11.93 | $11.98 | $11.49 | 400,599 |
| 2020-08-05 | $11.90 | $12.26 | $11.83 | $12.19 | $11.69 | 867,473 |
| 2020-08-04 | $11.59 | $11.94 | $11.59 | $11.78 | $11.29 | 800,863 |
| 2020-08-03 | $11.50 | $11.76 | $11.48 | $11.62 | $11.14 | 631,360 |
| 2020-07-31 | $12.39 | $12.43 | $11.02 | $11.39 | $10.92 | 1,203,223 |
| 2020-07-30 | $12.79 | $13.01 | $11.92 | $12.47 | $11.96 | 1,426,885 |
| 2020-07-29 | $12.01 | $13.64 | $11.67 | $13.02 | $12.48 | 1,156,556 |
| 2020-07-28 | $11.63 | $11.90 | $11.58 | $11.60 | $11.12 | 718,715 |
| 2020-07-27 | $11.55 | $11.85 | $11.43 | $11.81 | $11.32 | 557,807 |
| 2020-07-24 | $11.60 | $11.78 | $11.54 | $11.59 | $11.11 | 781,562 |
| 2020-07-23 | $11.43 | $11.77 | $11.34 | $11.62 | $11.14 | 761,321 |
| 2020-07-22 | $11.76 | $11.87 | $11.44 | $11.54 | $11.06 | 518,717 |
| 2020-07-21 | $11.45 | $12.06 | $11.39 | $11.85 | $11.36 | 977,939 |
| 2020-07-20 | $11.25 | $11.37 | $10.84 | $11.26 | $10.80 | 561,106 |
| 2020-07-17 | $11.37 | $11.49 | $11.23 | $11.37 | $10.90 | 498,451 |
| 2020-07-16 | $11.28 | $11.50 | $11.12 | $11.41 | $10.94 | 281,619 |
| 2020-07-15 | $11.03 | $11.27 | $10.92 | $11.19 | $10.73 | 402,440 |
| 2020-07-14 | $10.39 | $10.74 | $10.32 | $10.71 | $10.27 | 341,330 |
| 2020-07-13 | $10.49 | $10.54 | $10.28 | $10.36 | $9.93 | 355,029 |
| 2020-07-10 | $10.23 | $10.44 | $10.15 | $10.33 | $9.90 | 372,834 |
| 2020-07-09 | $10.32 | $10.45 | $9.97 | $10.15 | $9.73 | 621,043 |
| 2020-07-08 | $10.17 | $10.71 | $10.15 | $10.38 | $9.95 | 601,726 |
| 2020-07-07 | $10.51 | $10.57 | $10.16 | $10.17 | $9.75 | 812,803 |
| 2020-07-06 | $10.43 | $10.75 | $10.35 | $10.67 | $10.23 | 549,855 |
| 2020-07-02 | $10.14 | $10.63 | $10.09 | $10.11 | $9.69 | 462,468 |
| 2020-07-01 | $10.61 | $10.66 | $9.84 | $9.85 | $9.44 | 618,813 |
| 2020-06-30 | $10.63 | $10.72 | $10.44 | $10.62 | $10.10 | 433,960 |
| 2020-06-29 | $10.16 | $10.77 | $10.16 | $10.70 | $10.18 | 957,039 |
| 2020-06-26 | $10.00 | $10.11 | $9.77 | $9.99 | $9.50 | 975,100 |
| 2020-06-25 | $9.59 | $10.07 | $9.57 | $10.06 | $9.57 | 480,712 |
| 2020-06-24 | $9.88 | $10.07 | $9.73 | $9.73 | $9.25 | 874,465 |
| 2020-06-23 | $9.98 | $10.12 | $9.84 | $10.05 | $9.56 | 461,599 |
| 2020-06-22 | $9.73 | $9.85 | $9.56 | $9.74 | $9.26 | 543,427 |
| 2020-06-19 | $10.21 | $10.25 | $9.73 | $9.86 | $9.38 | 982,902 |
| 2020-06-18 | $9.95 | $10.17 | $9.79 | $10.04 | $9.55 | 512,127 |
| 2020-06-17 | $10.26 | $10.26 | $9.99 | $10.07 | $9.58 | 413,369 |
| 2020-06-16 | $10.76 | $10.88 | $10.13 | $10.27 | $9.77 | 285,103 |
| 2020-06-15 | $9.55 | $10.25 | $9.55 | $10.19 | $9.69 | 875,689 |
| 2020-06-12 | $10.17 | $10.33 | $9.74 | $10.05 | $9.56 | 433,327 |
| 2020-06-11 | $10.03 | $10.18 | $9.54 | $9.68 | $9.21 | 781,114 |
| 2020-06-10 | $11.36 | $11.36 | $10.67 | $10.69 | $10.17 | 543,558 |
| 2020-06-09 | $11.72 | $11.82 | $11.24 | $11.45 | $10.89 | 539,559 |
| 2020-06-08 | $12.00 | $12.32 | $11.79 | $11.95 | $11.36 | 1,089,212 |
| 2020-06-05 | $11.30 | $11.89 | $11.27 | $11.66 | $11.09 | 1,207,101 |
| 2020-06-04 | $10.43 | $10.84 | $10.09 | $10.80 | $10.27 | 925,069 |
| 2020-06-03 | $9.59 | $10.84 | $9.58 | $10.55 | $10.03 | 1,043,756 |
| 2020-06-02 | $9.22 | $9.39 | $9.10 | $9.33 | $8.87 | 880,839 |
| 2020-06-01 | $9.62 | $9.80 | $9.08 | $9.09 | $8.64 | 1,016,739 |
| 2020-05-29 | $9.73 | $9.87 | $9.41 | $9.55 | $9.08 | 1,090,934 |
| 2020-05-28 | $10.98 | $10.98 | $9.82 | $9.89 | $9.41 | 1,090,914 |
| 2020-05-27 | $10.19 | $10.91 | $10.10 | $10.82 | $10.29 | 1,097,197 |
| 2020-05-26 | $9.30 | $10.04 | $9.22 | $9.91 | $9.42 | 1,002,259 |
| 2020-05-22 | $9.17 | $9.22 | $8.89 | $8.95 | $8.51 | 517,095 |
| 2020-05-21 | $9.20 | $9.40 | $9.10 | $9.12 | $8.67 | 872,176 |
| 2020-05-20 | $8.87 | $9.29 | $8.87 | $9.10 | $8.65 | 751,757 |
| 2020-05-19 | $8.96 | $9.09 | $8.69 | $8.71 | $8.28 | 1,168,310 |
| 2020-05-18 | $8.03 | $9.13 | $8.03 | $9.01 | $8.57 | 916,885 |
| 2020-05-15 | $7.63 | $8.04 | $7.43 | $7.67 | $7.29 | 2,791,707 |
| 2020-05-14 | $7.40 | $7.82 | $6.76 | $7.63 | $7.26 | 1,353,169 |
| 2020-05-13 | $7.67 | $7.85 | $7.39 | $7.66 | $7.28 | 767,441 |
| 2020-05-12 | $8.24 | $8.38 | $7.74 | $7.74 | $7.36 | 591,099 |
| 2020-05-11 | $8.30 | $8.30 | $8.00 | $8.15 | $7.75 | 536,432 |
| 2020-05-08 | $8.00 | $8.48 | $8.00 | $8.42 | $8.01 | 595,234 |
| 2020-05-07 | $7.86 | $8.04 | $7.76 | $7.78 | $7.40 | 396,765 |
| 2020-05-06 | $7.94 | $8.00 | $7.61 | $7.66 | $7.28 | 539,502 |
| 2020-05-05 | $8.26 | $8.68 | $7.84 | $7.92 | $7.53 | 545,641 |
| 2020-05-04 | $7.87 | $8.14 | $7.78 | $8.04 | $7.65 | 578,396 |
| 2020-05-01 | $8.09 | $8.14 | $7.80 | $8.02 | $7.63 | 573,165 |
| 2020-04-30 | $8.23 | $8.46 | $8.11 | $8.20 | $7.80 | 1,132,765 |
| 2020-04-29 | $7.91 | $8.52 | $7.91 | $8.40 | $7.99 | 652,808 |
| 2020-04-28 | $7.88 | $8.18 | $7.68 | $7.70 | $7.32 | 904,345 |
| 2020-04-27 | $7.52 | $7.88 | $7.41 | $7.68 | $7.30 | 853,092 |
| 2020-04-24 | $7.49 | $7.58 | $7.22 | $7.44 | $7.08 | 564,228 |
| 2020-04-23 | $7.23 | $7.66 | $7.11 | $7.43 | $7.07 | 430,657 |
| 2020-04-22 | $7.23 | $7.29 | $6.94 | $7.21 | $6.86 | 553,661 |
| 2020-04-21 | $7.03 | $7.16 | $6.95 | $7.07 | $6.72 | 977,089 |
| 2020-04-20 | $7.43 | $7.58 | $7.15 | $7.19 | $6.84 | 649,949 |
| 2020-04-17 | $7.50 | $7.79 | $7.47 | $7.60 | $7.23 | 768,094 |
| 2020-04-16 | $7.68 | $7.86 | $7.04 | $7.25 | $6.89 | 846,837 |
| 2020-04-15 | $7.63 | $7.95 | $7.41 | $7.73 | $7.35 | 1,048,943 |
| 2020-04-14 | $8.16 | $8.30 | $7.74 | $7.92 | $7.53 | 598,262 |
| 2020-04-13 | $8.00 | $8.28 | $7.91 | $8.00 | $7.61 | 510,287 |
| 2020-04-09 | $7.96 | $8.38 | $7.67 | $7.97 | $7.58 | 708,579 |
| 2020-04-08 | $7.30 | $7.82 | $7.14 | $7.69 | $7.31 | 1,324,467 |
| 2020-04-07 | $7.27 | $7.49 | $6.97 | $7.16 | $6.81 | 622,242 |
| 2020-04-06 | $6.68 | $7.12 | $6.62 | $6.88 | $6.54 | 836,006 |
| 2020-04-03 | $6.85 | $6.95 | $6.26 | $6.37 | $6.06 | 627,413 |
| 2020-04-02 | $6.62 | $7.14 | $6.59 | $6.94 | $6.60 | 570,825 |
| 2020-04-01 | $6.88 | $6.99 | $6.49 | $6.55 | $6.23 | 668,514 |
| 2020-03-31 | $7.01 | $7.36 | $6.95 | $7.22 | $6.78 | 704,614 |
| 2020-03-30 | $7.20 | $7.23 | $6.82 | $7.09 | $6.66 | 676,712 |
| 2020-03-27 | $7.00 | $7.41 | $6.90 | $7.15 | $6.72 | 911,781 |
| 2020-03-26 | $7.20 | $7.50 | $7.02 | $7.23 | $6.79 | 1,172,341 |
| 2020-03-25 | $7.38 | $7.71 | $6.99 | $7.16 | $6.73 | 746,178 |
| 2020-03-24 | $7.40 | $7.71 | $7.07 | $7.30 | $6.86 | 755,985 |
| 2020-03-23 | $7.74 | $8.17 | $6.88 | $7.04 | $6.61 | 1,007,887 |
| 2020-03-20 | $8.27 | $8.65 | $7.38 | $7.74 | $7.27 | 1,652,932 |
| 2020-03-19 | $7.60 | $8.54 | $7.36 | $8.19 | $7.69 | 970,038 |
| 2020-03-18 | $8.47 | $8.73 | $7.51 | $7.62 | $7.16 | 870,564 |
| 2020-03-17 | $8.92 | $9.88 | $8.54 | $8.82 | $8.29 | 1,200,601 |
| 2020-03-16 | $7.73 | $8.96 | $7.73 | $8.70 | $8.17 | 1,144,159 |
| 2020-03-13 | $8.34 | $8.70 | $7.80 | $8.69 | $8.16 | 922,794 |
| 2020-03-12 | $8.54 | $8.78 | $7.81 | $7.85 | $7.38 | 1,492,193 |
| 2020-03-11 | $9.34 | $9.57 | $9.15 | $9.22 | $8.66 | 688,920 |
| 2020-03-10 | $10.44 | $10.44 | $9.15 | $9.62 | $9.04 | 1,048,928 |
| 2020-03-09 | $10.18 | $10.19 | $9.87 | $10.05 | $9.44 | 1,376,157 |
| 2020-03-06 | $10.25 | $10.68 | $10.25 | $10.61 | $9.97 | 1,049,041 |
| 2020-03-05 | $10.72 | $10.79 | $10.51 | $10.58 | $9.94 | 797,136 |
| 2020-03-04 | $10.92 | $11.17 | $10.46 | $11.11 | $10.44 | 759,915 |
| 2020-03-03 | $11.00 | $11.36 | $10.56 | $10.79 | $10.14 | 1,440,965 |
| 2020-03-02 | $11.00 | $11.06 | $10.83 | $11.00 | $10.33 | 548,809 |
| 2020-02-28 | $10.66 | $11.19 | $10.61 | $10.98 | $10.32 | 1,068,221 |
| 2020-02-27 | $11.00 | $11.33 | $10.61 | $11.01 | $10.34 | 1,476,077 |
| 2020-02-26 | $11.65 | $11.65 | $11.20 | $11.26 | $10.58 | 1,082,425 |
| 2020-02-25 | $11.78 | $11.78 | $11.37 | $11.55 | $10.85 | 703,984 |
| 2020-02-24 | $11.96 | $11.98 | $11.62 | $11.71 | $11.00 | 653,590 |
| 2020-02-21 | $12.38 | $12.53 | $12.29 | $12.44 | $11.69 | 552,607 |
| 2020-02-20 | $12.38 | $12.53 | $12.24 | $12.47 | $11.72 | 728,381 |
| 2020-02-19 | $12.52 | $12.67 | $12.36 | $12.43 | $11.68 | 1,039,897 |
| 2020-02-18 | $12.46 | $12.70 | $12.40 | $12.56 | $11.80 | 840,760 |
| 2020-02-14 | $12.62 | $12.64 | $12.37 | $12.46 | $11.71 | 784,822 |
| 2020-02-13 | $12.25 | $12.74 | $12.25 | $12.63 | $11.87 | 927,768 |
| 2020-02-12 | $12.04 | $13.37 | $11.78 | $12.44 | $11.69 | 1,783,927 |
| 2020-02-11 | $11.76 | $12.16 | $11.76 | $11.91 | $11.19 | 990,981 |
| 2020-02-10 | $11.69 | $11.77 | $11.55 | $11.64 | $10.94 | 657,675 |
| 2020-02-07 | $11.99 | $12.02 | $11.64 | $11.75 | $11.04 | 559,798 |
| 2020-02-06 | $12.31 | $12.41 | $12.00 | $12.11 | $11.38 | 412,013 |
| 2020-02-05 | $12.10 | $12.40 | $12.05 | $12.22 | $11.48 | 478,311 |
| 2020-02-04 | $11.92 | $12.09 | $11.73 | $11.94 | $11.22 | 1,029,864 |
| 2020-02-03 | $11.71 | $11.79 | $11.60 | $11.69 | $10.98 | 737,557 |
| 2020-01-31 | $12.00 | $12.00 | $11.47 | $11.60 | $10.90 | 847,033 |
| 2020-01-30 | $11.85 | $12.05 | $11.79 | $12.04 | $11.31 | 868,840 |
| 2020-01-29 | $12.06 | $12.15 | $11.79 | $11.98 | $11.26 | 1,197,241 |
| 2020-01-28 | $11.94 | $12.08 | $11.90 | $12.04 | $11.31 | 758,788 |
| 2020-01-27 | $11.92 | $12.09 | $11.75 | $11.82 | $11.11 | 1,010,432 |
| 2020-01-24 | $12.48 | $12.48 | $12.11 | $12.28 | $11.54 | 776,509 |
| 2020-01-23 | $12.39 | $12.49 | $12.07 | $12.48 | $11.73 | 820,112 |
| 2020-01-22 | $12.59 | $12.70 | $12.18 | $12.39 | $11.64 | 764,124 |
| 2020-01-21 | $13.12 | $13.23 | $12.51 | $12.56 | $11.80 | 984,273 |
| 2020-01-17 | $13.48 | $13.49 | $13.07 | $13.22 | $12.42 | 528,145 |
| 2020-01-16 | $13.29 | $13.44 | $13.20 | $13.40 | $12.59 | 702,488 |
| 2020-01-15 | $13.49 | $13.53 | $13.08 | $13.16 | $12.36 | 926,086 |
| 2020-01-14 | $13.63 | $13.68 | $13.43 | $13.60 | $12.78 | 632,579 |
| 2020-01-13 | $13.74 | $13.80 | $13.04 | $13.73 | $12.90 | 1,304,880 |
| 2020-01-10 | $14.19 | $14.19 | $13.87 | $13.94 | $13.10 | 366,736 |
| 2020-01-09 | $14.42 | $14.45 | $14.13 | $14.21 | $13.35 | 323,957 |
| 2020-01-08 | $14.25 | $14.46 | $14.25 | $14.34 | $13.47 | 232,588 |
| 2020-01-07 | $14.39 | $14.54 | $14.18 | $14.29 | $13.43 | 279,204 |
| 2020-01-06 | $14.36 | $14.55 | $14.29 | $14.49 | $13.61 | 289,461 |
| 2020-01-03 | $14.30 | $14.61 | $14.27 | $14.56 | $13.68 | 365,706 |
| 2020-01-02 | $14.92 | $14.95 | $14.44 | $14.56 | $13.68 | 461,674 |
| 2019-12-31 | $14.46 | $14.74 | $14.46 | $14.69 | $13.80 | 532,802 |
| 2019-12-30 | $14.30 | $14.74 | $14.30 | $14.49 | $13.54 | 469,663 |
| 2019-12-27 | $14.49 | $14.50 | $14.30 | $14.44 | $13.49 | 272,793 |
| 2019-12-26 | $14.68 | $14.70 | $14.34 | $14.39 | $13.45 | 231,181 |
| 2019-12-24 | $14.70 | $14.75 | $14.58 | $14.68 | $13.72 | 102,108 |
| 2019-12-23 | $14.64 | $14.75 | $14.52 | $14.70 | $13.74 | 377,718 |
| 2019-12-20 | $15.05 | $15.05 | $14.20 | $14.64 | $13.68 | 1,237,486 |
| 2019-12-19 | $15.72 | $15.74 | $14.91 | $14.95 | $13.97 | 298,040 |
| 2019-12-18 | $15.59 | $15.78 | $15.53 | $15.73 | $14.70 | 284,442 |
| 2019-12-17 | $15.34 | $15.57 | $15.33 | $15.54 | $14.52 | 281,301 |
| 2019-12-16 | $15.87 | $15.95 | $15.41 | $15.43 | $14.42 | 243,223 |
| 2019-12-13 | $15.98 | $16.08 | $15.60 | $15.65 | $14.62 | 405,819 |
| 2019-12-12 | $15.78 | $16.17 | $15.76 | $16.06 | $15.01 | 413,958 |
| 2019-12-11 | $15.76 | $15.92 | $15.63 | $15.86 | $14.82 | 264,067 |
| 2019-12-10 | $15.51 | $15.71 | $15.43 | $15.69 | $14.66 | 315,977 |
| 2019-12-09 | $15.64 | $15.78 | $15.55 | $15.64 | $14.61 | 372,162 |
| 2019-12-06 | $15.77 | $15.88 | $15.63 | $15.66 | $14.63 | 323,378 |
| 2019-12-05 | $15.40 | $15.59 | $15.38 | $15.51 | $14.49 | 305,682 |
| 2019-12-04 | $15.27 | $15.55 | $15.27 | $15.33 | $14.32 | 307,200 |
| 2019-12-03 | $15.19 | $15.32 | $14.98 | $15.06 | $14.07 | 384,401 |
| 2019-12-02 | $15.78 | $15.96 | $15.30 | $15.35 | $14.34 | 416,317 |
| 2019-11-29 | $15.75 | $15.79 | $15.67 | $15.75 | $14.72 | 127,766 |
| 2019-11-27 | $15.89 | $16.09 | $15.75 | $15.81 | $14.77 | 342,839 |
| 2019-11-26 | $16.08 | $16.18 | $15.86 | $15.87 | $14.83 | 317,121 |
| 2019-11-25 | $15.68 | $16.17 | $15.60 | $16.09 | $15.04 | 394,877 |
| 2019-11-22 | $15.61 | $15.78 | $15.42 | $15.64 | $14.61 | 372,790 |
| 2019-11-21 | $15.54 | $15.57 | $15.31 | $15.43 | $14.42 | 465,413 |
| 2019-11-20 | $15.12 | $15.27 | $14.95 | $15.01 | $14.03 | 334,461 |
| 2019-11-19 | $15.18 | $15.32 | $15.09 | $15.23 | $14.23 | 232,166 |
| 2019-11-18 | $15.00 | $15.23 | $14.84 | $15.11 | $14.12 | 205,167 |
| 2019-11-15 | $15.06 | $15.28 | $15.02 | $15.10 | $14.11 | 340,729 |
| 2019-11-14 | $15.14 | $15.28 | $14.88 | $14.90 | $13.92 | 308,376 |
| 2019-11-13 | $15.14 | $15.31 | $15.00 | $15.15 | $14.16 | 254,803 |
| 2019-11-12 | $15.33 | $15.39 | $15.14 | $15.33 | $14.32 | 380,790 |
| 2019-11-11 | $15.04 | $15.45 | $15.04 | $15.36 | $14.35 | 447,234 |
| 2019-11-08 | $15.70 | $15.71 | $14.97 | $15.16 | $14.17 | 542,249 |
| 2019-11-07 | $15.12 | $15.89 | $15.09 | $15.65 | $14.62 | 1,023,328 |
| 2019-11-06 | $14.94 | $15.89 | $14.48 | $15.06 | $14.07 | 663,343 |
| 2019-11-05 | $14.91 | $14.99 | $14.82 | $14.92 | $13.94 | 541,547 |
| 2019-11-04 | $14.63 | $14.84 | $14.50 | $14.84 | $13.87 | 492,199 |
| 2019-11-01 | $14.34 | $14.46 | $14.16 | $14.42 | $13.47 | 391,011 |
| 2019-10-31 | $14.57 | $14.57 | $14.06 | $14.26 | $13.33 | 302,914 |
| 2019-10-30 | $15.15 | $15.20 | $14.58 | $14.66 | $13.70 | 556,968 |
| 2019-10-29 | $15.08 | $15.24 | $15.00 | $15.18 | $14.18 | 313,538 |
| 2019-10-28 | $14.86 | $15.32 | $14.86 | $15.20 | $14.20 | 487,683 |
| 2019-10-25 | $14.84 | $14.95 | $14.77 | $14.78 | $13.81 | 441,827 |
| 2019-10-24 | $15.00 | $15.00 | $14.71 | $14.86 | $13.89 | 278,453 |
| 2019-10-23 | $14.83 | $15.00 | $14.69 | $14.99 | $14.01 | 330,289 |
| 2019-10-22 | $14.64 | $15.00 | $14.57 | $14.85 | $13.88 | 472,026 |
| 2019-10-21 | $14.59 | $14.91 | $14.59 | $14.68 | $13.72 | 345,568 |
| 2019-10-18 | $14.46 | $14.66 | $14.43 | $14.46 | $13.51 | 199,515 |
| 2019-10-17 | $14.25 | $14.59 | $14.17 | $14.56 | $13.61 | 245,134 |
| 2019-10-16 | $13.91 | $14.39 | $13.91 | $14.12 | $13.19 | 547,380 |
| 2019-10-15 | $13.81 | $14.12 | $13.68 | $13.99 | $13.07 | 355,926 |
| 2019-10-14 | $13.44 | $13.80 | $13.33 | $13.72 | $12.82 | 350,076 |
| 2019-10-11 | $13.47 | $13.80 | $13.47 | $13.59 | $12.70 | 367,593 |
| 2019-10-10 | $13.09 | $13.44 | $13.07 | $13.22 | $12.35 | 361,870 |
| 2019-10-09 | $13.46 | $13.50 | $13.13 | $13.22 | $12.35 | 350,297 |
| 2019-10-08 | $13.34 | $13.52 | $13.25 | $13.33 | $12.46 | 279,453 |
| 2019-10-07 | $13.60 | $13.87 | $13.50 | $13.56 | $12.67 | 298,030 |
| 2019-10-04 | $13.56 | $13.67 | $13.49 | $13.66 | $12.76 | 207,715 |
| 2019-10-03 | $13.48 | $13.59 | $13.22 | $13.55 | $12.66 | 262,196 |
| 2019-10-02 | $13.73 | $13.77 | $13.28 | $13.54 | $12.65 | 422,663 |
| 2019-10-01 | $14.59 | $14.92 | $13.85 | $13.95 | $12.96 | 373,096 |
| 2019-09-30 | $14.64 | $14.77 | $14.46 | $14.51 | $13.48 | 376,646 |
| 2019-09-27 | $14.98 | $15.09 | $14.54 | $14.56 | $13.53 | 338,498 |
| 2019-09-26 | $14.93 | $15.00 | $14.76 | $14.90 | $13.84 | 341,106 |
| 2019-09-25 | $14.52 | $14.97 | $14.48 | $14.92 | $13.86 | 280,264 |
| 2019-09-24 | $14.86 | $14.98 | $14.60 | $14.61 | $13.57 | 443,255 |
| 2019-09-23 | $14.63 | $14.98 | $14.61 | $14.86 | $13.80 | 224,054 |
| 2019-09-20 | $14.78 | $15.00 | $14.77 | $14.82 | $13.77 | 1,007,756 |
| 2019-09-19 | $14.80 | $15.08 | $14.79 | $14.81 | $13.76 | 349,655 |
| 2019-09-18 | $14.95 | $14.95 | $14.68 | $14.81 | $13.76 | 368,779 |
| 2019-09-17 | $14.86 | $15.05 | $14.65 | $15.01 | $13.94 | 291,104 |
| 2019-09-16 | $14.51 | $15.03 | $14.51 | $14.93 | $13.87 | 342,160 |
| 2019-09-13 | $14.83 | $14.89 | $14.53 | $14.58 | $13.54 | 648,503 |
| 2019-09-12 | $14.91 | $14.99 | $14.59 | $14.70 | $13.66 | 588,101 |
| 2019-09-11 | $14.67 | $15.01 | $14.43 | $14.99 | $13.92 | 614,425 |
| 2019-09-10 | $14.31 | $14.76 | $14.31 | $14.69 | $13.65 | 455,538 |
| 2019-09-09 | $13.82 | $14.43 | $13.81 | $14.38 | $13.36 | 326,312 |
| 2019-09-06 | $13.78 | $13.94 | $13.63 | $13.72 | $12.75 | 345,338 |
| 2019-09-05 | $13.44 | $13.87 | $13.38 | $13.78 | $12.80 | 589,894 |
| 2019-09-04 | $13.62 | $13.70 | $13.16 | $13.18 | $12.24 | 323,602 |
| 2019-09-03 | $13.50 | $13.56 | $13.17 | $13.35 | $12.40 | 420,173 |
| 2019-08-30 | $13.81 | $13.91 | $13.58 | $13.64 | $12.67 | 193,869 |
| 2019-08-29 | $13.55 | $13.79 | $13.55 | $13.71 | $12.74 | 214,041 |
| 2019-08-28 | $13.11 | $13.46 | $13.03 | $13.34 | $12.39 | 795,522 |
| 2019-08-27 | $13.71 | $13.71 | $13.10 | $13.14 | $12.21 | 441,577 |
| 2019-08-26 | $13.53 | $13.74 | $13.41 | $13.61 | $12.64 | 1,075,472 |
| 2019-08-23 | $13.98 | $14.15 | $13.33 | $13.37 | $12.42 | 574,931 |
| 2019-08-22 | $14.42 | $14.74 | $14.05 | $14.08 | $13.08 | 510,017 |
| 2019-08-21 | $13.88 | $14.38 | $13.82 | $14.30 | $13.28 | 690,420 |
| 2019-08-20 | $14.11 | $14.20 | $13.70 | $13.71 | $12.74 | 516,138 |
| 2019-08-19 | $14.24 | $14.34 | $14.15 | $14.18 | $13.17 | 417,949 |
| 2019-08-16 | $14.07 | $14.24 | $13.65 | $14.05 | $13.05 | 820,878 |
| 2019-08-15 | $14.27 | $14.35 | $14.00 | $14.00 | $13.01 | 393,535 |
| 2019-08-14 | $14.69 | $14.75 | $14.12 | $14.23 | $13.22 | 455,618 |
| 2019-08-13 | $14.92 | $15.45 | $14.91 | $14.97 | $13.91 | 608,154 |
| 2019-08-12 | $15.00 | $15.14 | $14.83 | $14.98 | $13.92 | 347,033 |
| 2019-08-09 | $15.43 | $15.43 | $14.95 | $15.09 | $14.02 | 287,490 |
| 2019-08-08 | $15.28 | $15.59 | $15.28 | $15.45 | $14.35 | 324,592 |
| 2019-08-07 | $15.18 | $15.24 | $14.89 | $15.18 | $14.10 | 242,871 |
| 2019-08-06 | $15.17 | $15.42 | $15.02 | $15.42 | $14.32 | 466,564 |
| 2019-08-05 | $14.96 | $15.11 | $14.78 | $15.05 | $13.98 | 712,296 |
| 2019-08-02 | $15.21 | $15.38 | $14.95 | $15.31 | $14.22 | 282,814 |
| 2019-08-01 | $15.84 | $15.98 | $15.12 | $15.28 | $14.19 | 466,594 |
| 2019-07-31 | $16.61 | $16.68 | $15.80 | $15.83 | $14.71 | 904,636 |
| 2019-07-30 | $15.35 | $15.71 | $15.19 | $15.61 | $14.50 | 312,115 |
| 2019-07-29 | $15.80 | $15.93 | $15.57 | $15.58 | $14.47 | 282,054 |
| 2019-07-26 | $15.75 | $15.92 | $15.61 | $15.85 | $14.72 | 195,031 |
| 2019-07-25 | $16.19 | $16.25 | $15.72 | $15.78 | $14.66 | 483,764 |
| 2019-07-24 | $15.62 | $16.42 | $15.62 | $16.25 | $15.10 | 544,523 |
| 2019-07-23 | $15.24 | $15.78 | $15.24 | $15.77 | $14.65 | 269,365 |
| 2019-07-22 | $15.19 | $15.48 | $15.17 | $15.18 | $14.10 | 388,477 |
| 2019-07-19 | $14.95 | $15.29 | $14.60 | $15.18 | $14.10 | 611,550 |
| 2019-07-18 | $15.10 | $15.15 | $14.90 | $15.10 | $14.03 | 299,811 |
| 2019-07-17 | $15.21 | $15.28 | $15.04 | $15.13 | $14.06 | 375,769 |
| 2019-07-16 | $15.09 | $15.52 | $15.03 | $15.30 | $14.21 | 331,459 |
| 2019-07-15 | $15.32 | $15.38 | $14.96 | $15.19 | $14.11 | 318,092 |
| 2019-07-12 | $15.08 | $15.42 | $15.07 | $15.30 | $14.21 | 327,066 |
| 2019-07-11 | $15.20 | $15.25 | $14.83 | $15.03 | $13.96 | 228,696 |
| 2019-07-10 | $15.32 | $15.48 | $15.10 | $15.20 | $14.12 | 234,034 |
| 2019-07-09 | $15.41 | $15.54 | $15.08 | $15.23 | $14.15 | 310,277 |
| 2019-07-08 | $15.50 | $15.88 | $15.43 | $15.50 | $14.40 | 305,100 |
| 2019-07-05 | $15.57 | $15.73 | $15.43 | $15.56 | $14.45 | 218,413 |
| 2019-07-03 | $15.83 | $15.83 | $15.46 | $15.67 | $14.56 | 156,456 |
| 2019-07-02 | $16.01 | $16.14 | $15.66 | $15.81 | $14.69 | 356,801 |
| 2019-07-01 | $16.56 | $16.70 | $16.04 | $16.21 | $14.98 | 531,213 |
| 2019-06-28 | $16.17 | $16.46 | $16.17 | $16.27 | $15.04 | 1,003,199 |
| 2019-06-27 | $15.98 | $16.26 | $15.94 | $16.08 | $14.86 | 437,378 |
| 2019-06-26 | $15.71 | $16.01 | $15.63 | $15.95 | $14.74 | 479,231 |
| 2019-06-25 | $15.26 | $15.71 | $15.15 | $15.68 | $14.49 | 456,256 |
| 2019-06-24 | $15.38 | $15.56 | $15.28 | $15.30 | $14.14 | 280,515 |
| 2019-06-21 | $15.22 | $15.43 | $15.14 | $15.43 | $14.26 | 482,360 |
| 2019-06-20 | $15.30 | $15.45 | $15.18 | $15.32 | $14.16 | 264,832 |
| 2019-06-19 | $14.96 | $15.09 | $14.83 | $15.07 | $13.93 | 213,626 |
| 2019-06-18 | $14.60 | $15.06 | $14.60 | $14.98 | $13.85 | 398,291 |
| 2019-06-17 | $14.76 | $14.80 | $14.54 | $14.60 | $13.49 | 292,486 |
| 2019-06-14 | $15.10 | $15.10 | $14.63 | $14.72 | $13.61 | 455,772 |
| 2019-06-13 | $14.72 | $15.14 | $14.69 | $15.13 | $13.98 | 419,398 |
| 2019-06-12 | $14.86 | $14.93 | $14.55 | $14.63 | $13.52 | 306,751 |
| 2019-06-11 | $15.04 | $15.10 | $14.80 | $14.87 | $13.74 | 441,523 |
| 2019-06-10 | $14.59 | $14.90 | $14.59 | $14.85 | $13.73 | 222,785 |
| 2019-06-07 | $14.41 | $14.58 | $14.36 | $14.48 | $13.38 | 244,076 |
| 2019-06-06 | $14.44 | $14.53 | $14.17 | $14.35 | $13.26 | 174,128 |
| 2019-06-05 | $14.37 | $14.53 | $14.14 | $14.45 | $13.36 | 299,264 |
| 2019-06-04 | $13.77 | $14.38 | $13.77 | $14.33 | $13.24 | 419,452 |
| 2019-06-03 | $13.45 | $13.72 | $13.43 | $13.54 | $12.51 | 393,553 |
| 2019-05-31 | $13.71 | $13.71 | $13.43 | $13.51 | $12.49 | 510,655 |
| 2019-05-30 | $14.25 | $14.35 | $13.90 | $13.97 | $12.91 | 395,936 |
| 2019-05-29 | $14.13 | $14.23 | $13.96 | $14.18 | $13.11 | 280,959 |
| 2019-05-28 | $14.35 | $14.41 | $14.23 | $14.27 | $13.19 | 272,931 |
| 2019-05-24 | $14.31 | $14.40 | $14.05 | $14.29 | $13.21 | 218,825 |
| 2019-05-23 | $14.27 | $14.27 | $13.88 | $14.14 | $13.07 | 522,168 |
| 2019-05-22 | $14.64 | $14.77 | $14.39 | $14.49 | $13.39 | 278,590 |
| 2019-05-21 | $14.73 | $14.89 | $14.61 | $14.69 | $13.58 | 327,434 |
| 2019-05-20 | $14.25 | $14.63 | $14.25 | $14.60 | $13.49 | 334,714 |
| 2019-05-17 | $14.21 | $14.60 | $14.20 | $14.42 | $13.33 | 435,705 |
| 2019-05-16 | $14.44 | $14.63 | $14.36 | $14.39 | $13.30 | 297,170 |
| 2019-05-15 | $14.09 | $14.43 | $14.03 | $14.38 | $13.29 | 342,605 |
| 2019-05-14 | $14.18 | $14.42 | $14.11 | $14.29 | $13.21 | 568,124 |
| 2019-05-13 | $14.44 | $14.58 | $14.17 | $14.18 | $13.11 | 366,902 |
| 2019-05-10 | $14.72 | $14.83 | $14.43 | $14.76 | $13.64 | 239,244 |
| 2019-05-09 | $14.49 | $14.91 | $14.20 | $14.84 | $13.72 | 481,014 |
| 2019-05-08 | $15.19 | $15.19 | $14.62 | $14.65 | $13.54 | 329,983 |
| 2019-05-07 | $15.33 | $15.51 | $15.07 | $15.22 | $14.07 | 337,164 |
| 2019-05-06 | $15.32 | $15.58 | $15.21 | $15.56 | $14.38 | 415,072 |
| 2019-05-03 | $15.12 | $15.78 | $15.12 | $15.66 | $14.47 | 493,455 |
| 2019-05-02 | $15.00 | $15.48 | $14.94 | $15.01 | $13.87 | 714,065 |
| 2019-05-01 | $15.50 | $15.96 | $14.59 | $14.85 | $13.73 | 1,112,055 |
| 2019-04-30 | $14.85 | $15.14 | $14.69 | $15.08 | $13.94 | 439,395 |
| 2019-04-29 | $14.66 | $14.98 | $14.62 | $14.78 | $13.66 | 367,320 |
| 2019-04-26 | $14.54 | $14.71 | $14.49 | $14.63 | $13.52 | 279,452 |
| 2019-04-25 | $15.15 | $15.16 | $14.52 | $14.54 | $13.44 | 500,604 |
| 2019-04-24 | $15.26 | $15.41 | $15.16 | $15.23 | $14.08 | 206,097 |
| 2019-04-23 | $15.09 | $15.42 | $14.98 | $15.25 | $14.10 | 358,617 |
| 2019-04-22 | $14.88 | $15.04 | $14.77 | $15.03 | $13.89 | 262,976 |
| 2019-04-18 | $15.00 | $15.23 | $14.81 | $14.96 | $13.83 | 292,558 |
| 2019-04-17 | $14.95 | $15.33 | $14.94 | $15.01 | $13.87 | 296,382 |
| 2019-04-16 | $14.68 | $14.94 | $14.67 | $14.91 | $13.78 | 310,756 |
| 2019-04-15 | $14.96 | $15.09 | $14.66 | $14.68 | $13.57 | 324,008 |
| 2019-04-12 | $14.86 | $14.98 | $14.85 | $14.96 | $13.83 | 258,151 |
| 2019-04-11 | $14.79 | $15.01 | $14.68 | $14.70 | $13.59 | 523,530 |
| 2019-04-10 | $14.35 | $14.79 | $14.32 | $14.72 | $13.61 | 576,134 |
| 2019-04-09 | $14.35 | $14.42 | $14.14 | $14.37 | $13.28 | 465,979 |
| 2019-04-08 | $14.26 | $14.49 | $14.26 | $14.46 | $13.36 | 430,392 |
| 2019-04-05 | $14.22 | $14.36 | $14.05 | $14.34 | $13.25 | 610,659 |
| 2019-04-04 | $13.80 | $14.18 | $13.71 | $14.16 | $13.09 | 426,221 |
| 2019-04-03 | $13.87 | $14.00 | $13.71 | $13.85 | $12.80 | 324,210 |
| 2019-04-02 | $13.93 | $13.94 | $13.73 | $13.78 | $12.66 | 336,534 |
| 2019-04-01 | $13.75 | $14.03 | $13.52 | $13.99 | $12.86 | 370,578 |
| 2019-03-29 | $13.73 | $13.86 | $13.51 | $13.55 | $12.45 | 470,643 |
| 2019-03-28 | $13.50 | $13.73 | $13.47 | $13.67 | $12.56 | 366,176 |
| 2019-03-27 | $13.27 | $13.60 | $13.21 | $13.50 | $12.41 | 243,656 |
| 2019-03-26 | $13.29 | $13.44 | $13.20 | $13.28 | $12.20 | 330,577 |
| 2019-03-25 | $13.13 | $13.37 | $13.07 | $13.14 | $12.08 | 288,638 |
| 2019-03-22 | $13.42 | $13.50 | $13.01 | $13.15 | $12.08 | 442,485 |
| 2019-03-21 | $13.28 | $13.60 | $13.20 | $13.55 | $12.45 | 374,472 |
| 2019-03-20 | $13.48 | $13.56 | $13.17 | $13.36 | $12.28 | 304,080 |
| 2019-03-19 | $13.85 | $13.93 | $13.42 | $13.49 | $12.40 | 248,589 |
| 2019-03-18 | $13.21 | $13.80 | $13.19 | $13.74 | $12.63 | 469,628 |
| 2019-03-15 | $13.39 | $13.50 | $13.12 | $13.21 | $12.14 | 813,618 |
| 2019-03-14 | $13.56 | $13.63 | $13.12 | $13.34 | $12.26 | 368,314 |
| 2019-03-13 | $13.55 | $13.85 | $13.41 | $13.58 | $12.48 | 373,319 |
| 2019-03-12 | $13.78 | $13.87 | $13.38 | $13.47 | $12.38 | 393,061 |
| 2019-03-11 | $13.77 | $13.91 | $13.70 | $13.78 | $12.66 | 269,040 |
| 2019-03-08 | $13.64 | $13.77 | $13.59 | $13.72 | $12.61 | 185,628 |
| 2019-03-07 | $13.84 | $13.99 | $13.60 | $13.66 | $12.55 | 289,872 |
| 2019-03-06 | $14.20 | $14.28 | $13.80 | $13.87 | $12.75 | 331,051 |
| 2019-03-05 | $14.59 | $14.73 | $14.16 | $14.17 | $13.02 | 293,447 |
| 2019-03-04 | $15.00 | $15.33 | $14.55 | $14.61 | $13.43 | 572,499 |
| 2019-03-01 | $15.03 | $15.54 | $14.71 | $14.95 | $13.74 | 665,060 |
| 2019-02-28 | $14.50 | $14.87 | $14.37 | $14.84 | $13.64 | 528,974 |
| 2019-02-27 | $14.42 | $14.48 | $14.15 | $14.45 | $13.28 | 333,567 |
| 2019-02-26 | $14.57 | $14.79 | $14.33 | $14.42 | $13.25 | 388,255 |
| 2019-02-25 | $14.86 | $15.23 | $14.66 | $14.67 | $13.48 | 381,107 |
| 2019-02-22 | $14.64 | $14.97 | $14.61 | $14.78 | $13.58 | 426,810 |
| 2019-02-21 | $14.78 | $15.06 | $14.49 | $14.61 | $13.43 | 420,862 |
| 2019-02-20 | $14.57 | $14.94 | $14.57 | $14.83 | $13.63 | 452,727 |
| 2019-02-19 | $14.32 | $14.70 | $14.32 | $14.57 | $13.39 | 270,280 |
| 2019-02-15 | $14.38 | $14.67 | $14.34 | $14.43 | $13.26 | 329,892 |
| 2019-02-14 | $14.12 | $14.43 | $14.07 | $14.27 | $13.11 | 481,897 |
| 2019-02-13 | $13.84 | $14.29 | $13.84 | $14.18 | $13.03 | 419,679 |
| 2019-02-12 | $13.56 | $13.92 | $13.51 | $13.76 | $12.64 | 251,623 |
| 2019-02-11 | $13.46 | $13.57 | $13.33 | $13.44 | $12.35 | 319,398 |
| 2019-02-08 | $13.82 | $13.94 | $13.44 | $13.44 | $12.35 | 312,972 |
| 2019-02-07 | $14.20 | $14.21 | $13.79 | $13.89 | $12.76 | 318,486 |
| 2019-02-06 | $14.38 | $14.55 | $14.11 | $14.25 | $13.10 | 446,454 |
| 2019-02-05 | $14.48 | $14.67 | $14.37 | $14.49 | $13.32 | 419,503 |
| 2019-02-04 | $14.06 | $14.46 | $13.98 | $14.46 | $13.29 | 622,035 |
| 2019-02-01 | $14.05 | $14.37 | $13.91 | $14.08 | $12.94 | 687,070 |
| 2019-01-31 | $13.93 | $13.97 | $13.27 | $13.94 | $12.81 | 813,009 |
| 2019-01-30 | $14.03 | $14.25 | $13.58 | $14.01 | $12.87 | 980,292 |
| 2019-01-29 | $14.94 | $15.27 | $14.84 | $15.02 | $13.80 | 391,840 |
| 2019-01-28 | $14.48 | $14.93 | $14.38 | $14.87 | $13.66 | 405,517 |
| 2019-01-25 | $14.84 | $14.98 | $14.24 | $14.77 | $13.57 | 537,228 |
| 2019-01-24 | $14.85 | $15.01 | $14.80 | $14.92 | $13.71 | 286,355 |
| 2019-01-23 | $15.04 | $15.07 | $14.73 | $14.85 | $13.65 | 401,548 |
| 2019-01-22 | $15.24 | $15.49 | $14.96 | $15.03 | $13.81 | 392,898 |
| 2019-01-18 | $15.10 | $15.39 | $15.08 | $15.29 | $14.05 | 582,895 |
| 2019-01-17 | $14.73 | $15.10 | $14.73 | $15.05 | $13.83 | 486,323 |
| 2019-01-16 | $14.78 | $15.12 | $14.67 | $14.79 | $13.59 | 389,825 |
| 2019-01-15 | $14.87 | $14.93 | $14.47 | $14.74 | $13.55 | 398,270 |
| 2019-01-14 | $14.65 | $15.00 | $14.65 | $14.87 | $13.66 | 250,225 |
| 2019-01-11 | $14.64 | $14.85 | $14.47 | $14.78 | $13.58 | 382,759 |
| 2019-01-10 | $14.54 | $14.82 | $14.49 | $14.77 | $13.57 | 655,146 |
| 2019-01-09 | $14.50 | $14.71 | $14.29 | $14.63 | $13.44 | 653,287 |
| 2019-01-08 | $14.25 | $14.45 | $14.05 | $14.40 | $13.23 | 597,225 |
| 2019-01-07 | $13.97 | $14.33 | $13.71 | $14.06 | $12.92 | 740,751 |
| 2019-01-04 | $13.24 | $14.00 | $13.16 | $13.99 | $12.86 | 520,508 |
| 2019-01-03 | $13.14 | $13.26 | $12.89 | $13.09 | $12.03 | 398,807 |
| 2019-01-02 | $12.70 | $13.25 | $12.68 | $13.18 | $12.11 | 375,075 |
| 2018-12-31 | $12.93 | $13.09 | $12.64 | $13.08 | $11.95 | 394,809 |
| 2018-12-28 | $12.92 | $13.16 | $12.69 | $12.93 | $11.81 | 363,164 |
| 2018-12-27 | $12.64 | $13.01 | $12.37 | $12.86 | $11.75 | 320,311 |
| 2018-12-26 | $12.29 | $12.91 | $12.28 | $12.89 | $11.77 | 455,696 |
| 2018-12-24 | $12.70 | $12.72 | $12.25 | $12.28 | $11.22 | 271,103 |
| 2018-12-21 | $12.58 | $12.86 | $12.57 | $12.70 | $11.60 | 1,727,526 |
| 2018-12-20 | $12.48 | $12.76 | $12.36 | $12.60 | $11.51 | 393,180 |
| 2018-12-19 | $13.05 | $13.20 | $12.34 | $12.51 | $11.43 | 371,759 |
| 2018-12-18 | $12.99 | $13.40 | $12.98 | $13.08 | $11.95 | 392,506 |
| 2018-12-17 | $12.95 | $13.25 | $12.68 | $12.76 | $11.66 | 535,400 |
| 2018-12-14 | $13.08 | $13.45 | $12.93 | $12.97 | $11.85 | 279,726 |
| 2018-12-13 | $13.65 | $13.72 | $13.22 | $13.28 | $12.13 | 288,725 |
| 2018-12-12 | $13.65 | $13.95 | $13.58 | $13.61 | $12.43 | 401,062 |
| 2018-12-11 | $13.47 | $13.77 | $13.21 | $13.36 | $12.20 | 513,043 |
| 2018-12-10 | $13.60 | $13.73 | $13.19 | $13.39 | $12.23 | 728,187 |
| 2018-12-07 | $14.26 | $14.54 | $13.53 | $13.60 | $12.42 | 623,170 |
| 2018-12-06 | $14.24 | $14.35 | $13.86 | $14.24 | $13.01 | 566,680 |
| 2018-12-04 | $15.54 | $15.54 | $14.52 | $14.53 | $13.27 | 403,861 |
| 2018-12-03 | $15.87 | $16.07 | $15.32 | $15.60 | $14.25 | 325,449 |
| 2018-11-30 | $15.52 | $15.62 | $15.25 | $15.54 | $14.19 | 616,651 |
| 2018-11-29 | $15.91 | $15.99 | $15.42 | $15.59 | $14.24 | 316,756 |
| 2018-11-28 | $15.53 | $16.02 | $15.22 | $15.99 | $14.61 | 533,796 |
| 2018-11-27 | $15.46 | $15.60 | $15.24 | $15.39 | $14.06 | 277,420 |
| 2018-11-26 | $15.42 | $15.80 | $15.39 | $15.56 | $14.21 | 383,613 |
| 2018-11-23 | $15.33 | $15.52 | $15.16 | $15.24 | $13.92 | 216,493 |
| 2018-11-21 | $15.26 | $15.79 | $15.26 | $15.49 | $14.15 | 217,434 |
| 2018-11-20 | $15.42 | $15.67 | $15.11 | $15.18 | $13.87 | 329,000 |
| 2018-11-19 | $15.70 | $16.00 | $15.51 | $15.61 | $14.26 | 594,684 |
| 2018-11-16 | $15.46 | $15.76 | $15.34 | $15.72 | $14.36 | 860,227 |
| 2018-11-15 | $15.25 | $15.81 | $15.01 | $15.53 | $14.19 | 674,645 |
| 2018-11-14 | $15.29 | $15.55 | $15.14 | $15.22 | $13.90 | 519,677 |
| 2018-11-13 | $15.42 | $15.87 | $15.09 | $15.09 | $13.78 | 407,542 |
| 2018-11-12 | $15.38 | $15.71 | $15.30 | $15.34 | $14.01 | 478,708 |
| 2018-11-09 | $15.56 | $15.61 | $15.33 | $15.36 | $14.03 | 395,864 |
| 2018-11-08 | $15.80 | $15.93 | $15.61 | $15.63 | $14.28 | 458,972 |
| 2018-11-07 | $15.86 | $15.98 | $15.22 | $15.93 | $14.55 | 459,537 |
| 2018-11-06 | $15.60 | $15.89 | $15.53 | $15.83 | $14.46 | 325,423 |
| 2018-11-05 | $15.76 | $15.83 | $15.38 | $15.64 | $14.29 | 464,437 |
| 2018-11-02 | $16.15 | $16.35 | $15.48 | $15.74 | $14.38 | 619,908 |
| 2018-11-01 | $15.35 | $16.16 | $15.27 | $16.07 | $14.68 | 1,067,430 |
| 2018-10-31 | $14.30 | $15.43 | $13.68 | $15.10 | $13.79 | 1,923,730 |
| 2018-10-30 | $13.34 | $13.74 | $13.31 | $13.59 | $12.41 | 929,515 |
| 2018-10-29 | $13.34 | $13.82 | $13.14 | $13.36 | $12.20 | 711,649 |
| 2018-10-26 | $12.96 | $13.32 | $12.79 | $13.12 | $11.98 | 617,688 |
| 2018-10-25 | $13.07 | $13.36 | $12.99 | $13.06 | $11.93 | 693,831 |
| 2018-10-24 | $13.39 | $13.51 | $12.96 | $12.96 | $11.84 | 955,675 |
| 2018-10-23 | $13.18 | $13.70 | $13.12 | $13.39 | $12.23 | 982,321 |
| 2018-10-22 | $13.27 | $13.63 | $13.26 | $13.48 | $12.31 | 498,601 |
| 2018-10-19 | $13.56 | $13.88 | $13.32 | $13.36 | $12.20 | 564,771 |
| 2018-10-18 | $14.02 | $14.12 | $13.59 | $13.70 | $12.51 | 476,137 |
| 2018-10-17 | $14.42 | $14.53 | $14.03 | $14.11 | $12.89 | 434,941 |
| 2018-10-16 | $14.74 | $14.97 | $14.43 | $14.78 | $13.50 | 1,309,725 |
| 2018-10-15 | $13.51 | $14.86 | $13.51 | $14.61 | $13.35 | 2,220,928 |
| 2018-10-12 | $13.01 | $13.85 | $12.40 | $13.56 | $12.39 | 5,173,258 |
| 2018-10-11 | $16.85 | $17.15 | $16.77 | $16.77 | $15.32 | 523,914 |
| 2018-10-10 | $17.30 | $17.39 | $16.96 | $16.97 | $15.50 | 482,433 |
| 2018-10-09 | $17.45 | $17.62 | $17.21 | $17.33 | $15.83 | 785,427 |
| 2018-10-08 | $17.38 | $17.50 | $17.20 | $17.45 | $15.94 | 730,312 |
| 2018-10-05 | $18.06 | $18.13 | $17.44 | $17.51 | $15.99 | 375,107 |
| 2018-10-04 | $18.00 | $18.24 | $17.85 | $18.06 | $16.50 | 668,675 |
| 2018-10-03 | $18.12 | $18.32 | $17.89 | $18.04 | $16.48 | 774,239 |
| 2018-10-02 | $18.09 | $18.23 | $17.95 | $18.11 | $16.47 | 487,826 |
| 2018-10-01 | $18.23 | $18.44 | $17.81 | $17.89 | $16.27 | 491,795 |
| 2018-09-28 | $18.24 | $18.43 | $18.17 | $18.23 | $16.58 | 260,053 |
| 2018-09-27 | $18.19 | $18.62 | $18.06 | $18.38 | $16.72 | 491,337 |
| 2018-09-26 | $18.25 | $18.56 | $18.15 | $18.25 | $16.60 | 530,308 |
| 2018-09-25 | $18.80 | $18.90 | $18.10 | $18.25 | $16.60 | 533,460 |
| 2018-09-24 | $19.11 | $19.22 | $18.15 | $18.77 | $17.07 | 1,167,391 |
| 2018-09-21 | $19.12 | $19.43 | $19.10 | $19.40 | $17.65 | 1,084,191 |
| 2018-09-20 | $18.84 | $19.15 | $18.63 | $19.12 | $17.39 | 395,093 |
| 2018-09-19 | $18.84 | $19.10 | $18.61 | $18.67 | $16.98 | 271,186 |
| 2018-09-18 | $19.05 | $19.10 | $18.64 | $18.80 | $17.10 | 294,137 |
| 2018-09-17 | $18.82 | $19.16 | $18.76 | $18.97 | $17.26 | 316,342 |
| 2018-09-14 | $18.34 | $18.84 | $18.30 | $18.78 | $17.08 | 379,612 |
| 2018-09-13 | $18.64 | $18.64 | $18.22 | $18.33 | $16.67 | 326,472 |
| 2018-09-12 | $18.74 | $18.81 | $18.49 | $18.52 | $16.85 | 409,175 |
| 2018-09-11 | $18.77 | $18.85 | $18.66 | $18.78 | $17.08 | 458,658 |
| 2018-09-10 | $18.56 | $18.84 | $18.53 | $18.82 | $17.12 | 582,301 |
| 2018-09-07 | $18.37 | $18.52 | $18.25 | $18.49 | $16.82 | 317,270 |
| 2018-09-06 | $18.32 | $18.45 | $18.11 | $18.37 | $16.71 | 484,911 |
| 2018-09-05 | $18.13 | $18.44 | $17.94 | $18.28 | $16.63 | 999,837 |
| 2018-09-04 | $18.13 | $18.40 | $17.94 | $18.15 | $16.51 | 1,058,825 |
| 2018-08-31 | $18.51 | $18.71 | $18.01 | $18.24 | $16.59 | 902,132 |
| 2018-08-30 | $18.87 | $18.87 | $18.57 | $18.62 | $16.94 | 363,976 |
| 2018-08-29 | $18.96 | $18.96 | $18.69 | $18.91 | $17.20 | 339,147 |
| 2018-08-28 | $19.25 | $19.26 | $18.92 | $18.93 | $17.22 | 278,067 |
| 2018-08-27 | $18.92 | $19.20 | $18.90 | $19.08 | $17.36 | 459,376 |
| 2018-08-24 | $18.66 | $18.89 | $18.57 | $18.81 | $17.11 | 200,362 |
| 2018-08-23 | $18.86 | $18.87 | $18.52 | $18.63 | $16.95 | 225,181 |
| 2018-08-22 | $19.00 | $19.07 | $18.79 | $18.96 | $17.25 | 245,717 |
| 2018-08-21 | $18.71 | $19.18 | $18.71 | $19.10 | $17.37 | 543,782 |
| 2018-08-20 | $18.95 | $19.03 | $18.69 | $18.71 | $17.02 | 325,914 |
| 2018-08-17 | $18.56 | $18.99 | $18.54 | $18.89 | $17.18 | 575,173 |
| 2018-08-16 | $18.25 | $18.57 | $18.23 | $18.56 | $16.88 | 713,651 |
| 2018-08-15 | $17.99 | $18.15 | $17.83 | $18.07 | $16.44 | 396,735 |
| 2018-08-14 | $18.05 | $18.19 | $17.95 | $18.08 | $16.45 | 322,235 |
| 2018-08-13 | $17.86 | $18.23 | $17.47 | $17.95 | $16.33 | 541,144 |
| 2018-08-10 | $18.50 | $18.51 | $17.84 | $17.86 | $16.25 | 480,588 |
| 2018-08-09 | $18.76 | $18.95 | $18.62 | $18.65 | $16.96 | 232,199 |
| 2018-08-08 | $18.62 | $18.79 | $18.47 | $18.71 | $17.02 | 341,218 |
| 2018-08-07 | $19.08 | $19.15 | $18.61 | $18.65 | $16.96 | 450,672 |
| 2018-08-06 | $18.87 | $19.32 | $18.87 | $19.00 | $17.28 | 522,660 |
| 2018-08-03 | $18.84 | $19.06 | $18.70 | $18.83 | $17.13 | 555,563 |
| 2018-08-02 | $19.02 | $19.50 | $18.82 | $18.84 | $17.14 | 629,361 |
| 2018-08-01 | $19.39 | $20.78 | $19.01 | $19.25 | $17.51 | 1,096,820 |
| 2018-07-31 | $19.11 | $19.86 | $19.01 | $19.80 | $18.01 | 558,474 |
| 2018-07-30 | $19.19 | $19.46 | $19.01 | $19.02 | $17.30 | 351,152 |
| 2018-07-27 | $19.34 | $19.48 | $19.07 | $19.10 | $17.37 | 241,039 |
| 2018-07-26 | $19.19 | $19.57 | $19.08 | $19.30 | $17.56 | 259,976 |
| 2018-07-25 | $19.74 | $19.82 | $18.86 | $19.14 | $17.41 | 286,650 |
| 2018-07-24 | $19.96 | $20.20 | $19.65 | $19.73 | $17.95 | 271,604 |
| 2018-07-23 | $19.88 | $19.97 | $19.62 | $19.77 | $17.98 | 321,639 |
| 2018-07-20 | $20.24 | $20.25 | $19.85 | $19.88 | $18.08 | 360,573 |
| 2018-07-19 | $19.73 | $20.22 | $19.67 | $20.21 | $18.38 | 403,283 |
| 2018-07-18 | $19.26 | $20.11 | $19.05 | $19.81 | $18.02 | 557,659 |
| 2018-07-17 | $18.96 | $19.09 | $18.87 | $18.97 | $17.26 | 323,165 |
| 2018-07-16 | $19.46 | $19.59 | $18.88 | $18.94 | $17.23 | 418,116 |
| 2018-07-13 | $18.91 | $19.67 | $18.91 | $19.45 | $17.69 | 301,271 |
| 2018-07-12 | $19.38 | $19.38 | $18.91 | $19.02 | $17.30 | 496,982 |
| 2018-07-11 | $19.50 | $19.66 | $19.18 | $19.18 | $17.45 | 372,615 |
| 2018-07-10 | $19.70 | $19.75 | $19.42 | $19.72 | $17.94 | 256,489 |
| 2018-07-09 | $19.61 | $19.87 | $19.50 | $19.65 | $17.87 | 270,425 |
| 2018-07-06 | $19.33 | $19.60 | $19.17 | $19.46 | $17.70 | 261,785 |
| 2018-07-05 | $19.04 | $19.33 | $18.92 | $19.33 | $17.58 | 306,994 |
| 2018-07-03 | $18.73 | $19.05 | $18.73 | $18.88 | $17.17 | 189,879 |
| 2018-07-02 | $18.50 | $18.70 | $18.26 | $18.69 | $16.93 | 436,533 |
| 2018-06-29 | $18.48 | $19.01 | $18.43 | $18.66 | $16.91 | 453,522 |
| 2018-06-28 | $18.83 | $18.91 | $18.30 | $18.44 | $16.71 | 501,105 |
| 2018-06-27 | $19.18 | $19.38 | $18.84 | $18.86 | $17.09 | 404,980 |
| 2018-06-26 | $19.29 | $19.33 | $19.08 | $19.10 | $17.31 | 518,496 |
| 2018-06-25 | $19.68 | $19.68 | $19.14 | $19.24 | $17.43 | 425,996 |
| 2018-06-22 | $19.89 | $20.17 | $19.70 | $19.76 | $17.90 | 432,321 |
| 2018-06-21 | $20.03 | $20.04 | $19.56 | $19.66 | $17.81 | 356,088 |
| 2018-06-20 | $20.08 | $20.14 | $19.75 | $20.07 | $18.18 | 266,987 |
| 2018-06-19 | $20.03 | $20.18 | $19.91 | $19.99 | $18.11 | 502,428 |
| 2018-06-18 | $19.89 | $20.31 | $19.68 | $20.30 | $18.39 | 428,880 |
| 2018-06-15 | $19.90 | $20.14 | $19.83 | $20.06 | $18.18 | 648,059 |
| 2018-06-14 | $20.16 | $20.22 | $19.88 | $20.11 | $18.22 | 337,728 |
| 2018-06-13 | $20.26 | $20.26 | $20.00 | $20.10 | $18.21 | 330,051 |
| 2018-06-12 | $20.34 | $20.59 | $20.19 | $20.23 | $18.33 | 537,055 |
| 2018-06-11 | $19.92 | $20.40 | $19.92 | $20.35 | $18.44 | 389,543 |
| 2018-06-08 | $19.92 | $20.08 | $19.86 | $19.97 | $18.09 | 305,607 |
| 2018-06-07 | $20.11 | $20.24 | $19.91 | $19.92 | $18.05 | 363,537 |
| 2018-06-06 | $20.00 | $20.32 | $19.98 | $20.15 | $18.26 | 454,825 |
| 2018-06-05 | $19.76 | $20.03 | $19.67 | $19.91 | $18.04 | 381,454 |
| 2018-06-04 | $20.10 | $20.25 | $19.74 | $19.77 | $17.91 | 570,678 |
| 2018-06-01 | $20.22 | $20.43 | $20.01 | $20.08 | $18.19 | 390,294 |
| 2018-05-31 | $20.57 | $20.57 | $19.73 | $20.01 | $18.13 | 462,795 |
| 2018-05-30 | $20.39 | $20.82 | $20.32 | $20.58 | $18.65 | 449,519 |
| 2018-05-29 | $20.39 | $20.62 | $19.96 | $20.15 | $18.26 | 478,416 |
| 2018-05-25 | $20.44 | $20.69 | $20.43 | $20.60 | $18.66 | 184,327 |
| 2018-05-24 | $20.48 | $20.69 | $20.38 | $20.57 | $18.64 | 235,883 |
| 2018-05-23 | $20.87 | $20.87 | $20.39 | $20.50 | $18.57 | 380,711 |
| 2018-05-22 | $21.28 | $21.37 | $20.97 | $20.98 | $19.01 | 323,110 |
| 2018-05-21 | $20.78 | $21.18 | $20.67 | $21.14 | $19.15 | 376,300 |
| 2018-05-18 | $20.56 | $20.86 | $20.55 | $20.69 | $18.75 | 545,563 |
| 2018-05-17 | $20.51 | $20.79 | $20.43 | $20.46 | $18.54 | 536,306 |
| 2018-05-16 | $20.38 | $20.69 | $20.29 | $20.48 | $18.56 | 583,602 |
| 2018-05-15 | $20.09 | $20.46 | $20.05 | $20.38 | $18.47 | 286,997 |
| 2018-05-14 | $20.24 | $20.39 | $20.08 | $20.23 | $18.33 | 524,301 |
| 2018-05-11 | $20.27 | $20.57 | $20.11 | $20.16 | $18.27 | 563,638 |
| 2018-05-10 | $20.23 | $20.49 | $20.20 | $20.32 | $18.41 | 400,587 |
| 2018-05-09 | $20.01 | $20.21 | $19.86 | $20.11 | $18.22 | 689,512 |
| 2018-05-08 | $20.17 | $20.50 | $19.95 | $20.00 | $18.12 | 508,911 |
| 2018-05-07 | $19.78 | $20.25 | $19.78 | $20.09 | $18.20 | 784,494 |
| 2018-05-04 | $19.35 | $19.82 | $19.03 | $19.63 | $17.79 | 895,546 |
| 2018-05-03 | $20.28 | $20.41 | $18.92 | $19.52 | $17.69 | 952,180 |
| 2018-05-02 | $21.00 | $21.70 | $19.67 | $20.44 | $18.52 | 2,355,369 |
| 2018-05-01 | $19.92 | $20.15 | $19.13 | $20.02 | $18.14 | 1,104,055 |
| 2018-04-30 | $20.03 | $20.15 | $19.93 | $20.06 | $18.18 | 655,725 |
| 2018-04-27 | $20.46 | $20.47 | $19.95 | $19.97 | $18.09 | 376,633 |
| 2018-04-26 | $20.76 | $20.87 | $20.15 | $20.45 | $18.53 | 447,479 |
| 2018-04-25 | $20.14 | $20.77 | $20.12 | $20.68 | $18.74 | 612,975 |
| 2018-04-24 | $21.58 | $21.62 | $20.19 | $20.29 | $18.38 | 914,778 |
| 2018-04-23 | $21.28 | $21.58 | $21.16 | $21.39 | $19.38 | 402,157 |
| 2018-04-20 | $21.27 | $21.55 | $21.08 | $21.24 | $19.24 | 488,998 |
| 2018-04-19 | $21.60 | $21.83 | $21.10 | $21.23 | $19.24 | 624,560 |
| 2018-04-18 | $21.51 | $22.18 | $21.51 | $21.86 | $19.81 | 525,885 |
| 2018-04-17 | $21.37 | $21.55 | $21.11 | $21.46 | $19.44 | 419,345 |
| 2018-04-16 | $21.10 | $21.41 | $20.98 | $21.15 | $19.16 | 520,178 |
| 2018-04-13 | $21.05 | $21.32 | $20.85 | $20.88 | $18.92 | 458,771 |
| 2018-04-12 | $20.81 | $21.09 | $20.76 | $20.93 | $18.96 | 427,752 |
| 2018-04-11 | $20.49 | $20.96 | $20.49 | $20.70 | $18.76 | 393,340 |
| 2018-04-10 | $20.19 | $20.81 | $20.00 | $20.64 | $18.70 | 423,038 |
| 2018-04-09 | $20.73 | $20.93 | $19.85 | $19.86 | $17.99 | 564,513 |
| 2018-04-06 | $21.16 | $21.41 | $20.44 | $20.67 | $18.73 | 395,362 |
| 2018-04-05 | $20.71 | $21.40 | $20.71 | $21.31 | $19.31 | 494,613 |
| 2018-04-04 | $20.37 | $20.73 | $20.13 | $20.53 | $18.60 | 660,149 |
| 2018-04-03 | $20.45 | $20.94 | $20.45 | $20.85 | $18.82 | 368,934 |
| 2018-04-02 | $20.70 | $20.93 | $20.17 | $20.42 | $18.43 | 466,568 |
| 2018-03-29 | $20.38 | $20.95 | $20.38 | $20.81 | $18.79 | 472,176 |
| 2018-03-28 | $20.36 | $20.44 | $20.00 | $20.21 | $18.24 | 421,618 |
| 2018-03-27 | $20.74 | $20.86 | $20.24 | $20.33 | $18.35 | 892,828 |
| 2018-03-26 | $20.48 | $20.80 | $20.05 | $20.76 | $18.74 | 886,553 |
| 2018-03-23 | $20.63 | $20.66 | $20.08 | $20.08 | $18.13 | 474,120 |
| 2018-03-22 | $21.28 | $21.37 | $20.57 | $20.58 | $18.58 | 390,878 |
| 2018-03-21 | $21.51 | $21.82 | $21.45 | $21.54 | $19.45 | 307,649 |
| 2018-03-20 | $21.68 | $21.81 | $21.24 | $21.47 | $19.38 | 296,437 |
| 2018-03-19 | $21.80 | $21.80 | $21.44 | $21.69 | $19.58 | 471,672 |
| 2018-03-16 | $21.40 | $22.09 | $21.40 | $21.90 | $19.77 | 1,033,492 |
| 2018-03-15 | $21.66 | $21.85 | $21.31 | $21.42 | $19.34 | 496,044 |
| 2018-03-14 | $22.01 | $22.01 | $21.58 | $21.65 | $19.54 | 567,592 |
| 2018-03-13 | $21.95 | $22.12 | $21.77 | $21.88 | $19.75 | 665,431 |
| 2018-03-12 | $22.15 | $22.25 | $21.76 | $21.91 | $19.78 | 804,480 |
| 2018-03-09 | $21.84 | $22.27 | $21.69 | $22.15 | $20.00 | 515,466 |
| 2018-03-08 | $21.70 | $22.16 | $21.50 | $21.72 | $19.61 | 487,176 |
| 2018-03-07 | $21.44 | $21.79 | $21.34 | $21.62 | $19.52 | 595,844 |
| 2018-03-06 | $21.80 | $21.88 | $21.39 | $21.77 | $19.65 | 829,554 |
| 2018-03-05 | $21.25 | $21.84 | $21.25 | $21.66 | $19.55 | 754,344 |
| 2018-03-02 | $21.89 | $21.89 | $21.12 | $21.37 | $19.29 | 867,738 |
| 2018-03-01 | $22.00 | $23.36 | $21.95 | $22.13 | $19.98 | 1,358,691 |
| 2018-02-28 | $22.75 | $22.76 | $21.78 | $21.85 | $19.72 | 691,759 |
| 2018-02-27 | $23.10 | $23.29 | $22.76 | $22.76 | $20.55 | 511,988 |
| 2018-02-26 | $23.43 | $23.49 | $22.86 | $23.02 | $20.78 | 765,263 |
| 2018-02-23 | $23.83 | $23.95 | $23.27 | $23.31 | $21.04 | 647,944 |
| 2018-02-22 | $24.45 | $24.81 | $23.69 | $23.69 | $21.39 | 515,334 |
| 2018-02-21 | $23.85 | $24.59 | $23.59 | $24.29 | $21.93 | 668,642 |
| 2018-02-20 | $23.65 | $24.08 | $23.53 | $23.80 | $21.49 | 413,360 |
| 2018-02-16 | $23.98 | $24.35 | $23.70 | $23.91 | $21.58 | 757,859 |
| 2018-02-15 | $24.51 | $24.51 | $23.85 | $23.97 | $21.64 | 497,082 |
| 2018-02-14 | $23.72 | $24.54 | $23.72 | $24.35 | $21.98 | 811,688 |
| 2018-02-13 | $23.35 | $24.23 | $23.35 | $24.01 | $21.67 | 841,020 |
| 2018-02-12 | $23.36 | $23.82 | $23.10 | $23.62 | $21.32 | 705,983 |
| 2018-02-09 | $23.33 | $23.51 | $22.60 | $23.23 | $20.97 | 991,884 |
| 2018-02-08 | $24.23 | $24.37 | $23.00 | $23.00 | $20.76 | 846,278 |
| 2018-02-07 | $24.26 | $24.56 | $24.14 | $24.26 | $21.90 | 691,516 |
| 2018-02-06 | $23.82 | $24.83 | $23.63 | $24.37 | $22.00 | 1,369,572 |
| 2018-02-05 | $25.31 | $25.46 | $24.39 | $24.39 | $22.02 | 1,435,728 |
| 2018-02-02 | $26.02 | $26.03 | $25.24 | $25.60 | $23.11 | 1,172,391 |
| 2018-02-01 | $25.99 | $26.48 | $25.89 | $26.24 | $23.69 | 1,374,489 |
| 2018-01-31 | $26.00 | $26.54 | $24.81 | $25.83 | $23.32 | 3,770,794 |
| 2018-01-30 | $23.33 | $24.37 | $23.22 | $23.59 | $21.30 | 1,940,167 |
| 2018-01-29 | $23.27 | $23.69 | $23.07 | $23.66 | $21.36 | 1,150,194 |
| 2018-01-26 | $23.15 | $23.36 | $22.96 | $23.36 | $21.09 | 772,484 |
| 2018-01-25 | $23.46 | $23.50 | $22.86 | $23.03 | $20.79 | 950,690 |
| 2018-01-24 | $23.40 | $23.55 | $23.06 | $23.26 | $21.00 | 719,919 |
| 2018-01-23 | $22.87 | $23.42 | $22.57 | $23.26 | $21.00 | 1,206,762 |
| 2018-01-22 | $22.26 | $22.76 | $21.94 | $22.75 | $20.54 | 585,585 |
| 2018-01-19 | $22.07 | $22.25 | $21.95 | $22.25 | $20.09 | 856,671 |
| 2018-01-18 | $22.31 | $22.32 | $22.00 | $22.00 | $19.86 | 921,250 |
| 2018-01-17 | $22.38 | $22.47 | $22.08 | $22.30 | $20.13 | 861,705 |
| 2018-01-16 | $22.57 | $23.22 | $22.27 | $22.27 | $20.10 | 1,031,236 |
| 2018-01-12 | $22.54 | $22.75 | $22.22 | $22.46 | $20.28 | 730,926 |
| 2018-01-11 | $21.51 | $22.51 | $21.51 | $22.48 | $20.29 | 959,173 |
| 2018-01-10 | $21.35 | $21.60 | $21.31 | $21.48 | $19.39 | 475,966 |
| 2018-01-09 | $21.58 | $21.61 | $21.33 | $21.42 | $19.34 | 623,593 |
| 2018-01-08 | $21.54 | $21.56 | $21.19 | $21.48 | $19.39 | 949,454 |
| 2018-01-05 | $21.50 | $21.65 | $21.28 | $21.60 | $19.50 | 883,419 |
| 2018-01-04 | $21.42 | $21.63 | $21.23 | $21.43 | $19.35 | 892,126 |
| 2018-01-03 | $22.00 | $22.19 | $20.94 | $21.30 | $19.23 | 1,271,873 |
| 2018-01-02 | $21.73 | $22.38 | $21.73 | $21.98 | $19.77 | 1,124,868 |
| 2017-12-29 | $21.85 | $21.95 | $21.66 | $21.70 | $19.52 | 500,122 |
| 2017-12-28 | $21.22 | $21.76 | $21.07 | $21.72 | $19.54 | 436,881 |
| 2017-12-27 | $21.21 | $21.28 | $20.98 | $21.17 | $19.04 | 299,149 |
| 2017-12-26 | $20.95 | $21.15 | $20.82 | $21.12 | $19.00 | 339,654 |
| 2017-12-22 | $20.94 | $21.03 | $20.70 | $20.92 | $18.82 | 302,625 |
| 2017-12-21 | $20.59 | $20.95 | $20.46 | $20.79 | $18.70 | 1,071,605 |
| 2017-12-20 | $20.95 | $21.08 | $20.43 | $20.56 | $18.50 | 803,495 |
| 2017-12-19 | $20.70 | $21.16 | $20.64 | $20.90 | $18.80 | 1,227,370 |
| 2017-12-18 | $19.62 | $20.67 | $19.60 | $20.65 | $18.58 | 933,787 |
| 2017-12-15 | $19.15 | $19.60 | $19.15 | $19.31 | $17.37 | 1,148,112 |
| 2017-12-14 | $20.02 | $20.04 | $19.02 | $19.09 | $17.17 | 1,425,821 |
| 2017-12-13 | $20.04 | $20.45 | $20.00 | $20.28 | $18.24 | 539,759 |
| 2017-12-12 | $19.81 | $20.12 | $19.75 | $20.01 | $18.00 | 544,954 |
| 2017-12-11 | $20.25 | $20.40 | $19.69 | $19.74 | $17.76 | 728,899 |
| 2017-12-08 | $20.52 | $20.63 | $20.18 | $20.21 | $18.18 | 507,046 |
| 2017-12-07 | $20.27 | $20.64 | $20.27 | $20.41 | $18.36 | 589,200 |
| 2017-12-06 | $20.64 | $20.72 | $20.30 | $20.30 | $18.26 | 594,680 |
| 2017-12-05 | $20.17 | $20.75 | $20.17 | $20.69 | $18.61 | 1,204,087 |
| 2017-12-04 | $19.95 | $20.46 | $19.95 | $20.14 | $18.12 | 1,087,029 |
| 2017-12-01 | $20.17 | $20.17 | $19.34 | $19.89 | $17.89 | 1,058,912 |
| 2017-11-30 | $20.00 | $20.33 | $19.73 | $20.15 | $18.13 | 1,183,877 |
| 2017-11-29 | $19.22 | $20.03 | $19.20 | $19.90 | $17.90 | 832,718 |
| 2017-11-28 | $19.06 | $19.35 | $18.95 | $19.18 | $17.25 | 813,212 |
| 2017-11-27 | $19.16 | $19.24 | $18.97 | $18.99 | $17.08 | 515,427 |
| 2017-11-24 | $19.29 | $19.42 | $18.98 | $19.11 | $17.19 | 444,012 |
| 2017-11-22 | $19.33 | $19.77 | $19.06 | $19.25 | $17.32 | 661,205 |
| 2017-11-21 | $19.32 | $19.61 | $19.16 | $19.23 | $17.30 | 1,362,111 |
| 2017-11-20 | $19.05 | $19.44 | $19.01 | $19.25 | $17.32 | 768,737 |
| 2017-11-17 | $19.16 | $19.22 | $18.81 | $18.97 | $17.06 | 633,702 |
| 2017-11-16 | $18.47 | $19.51 | $18.47 | $19.28 | $17.34 | 684,279 |
| 2017-11-15 | $19.10 | $19.10 | $18.38 | $18.43 | $16.58 | 1,048,770 |
| 2017-11-14 | $19.07 | $19.30 | $18.92 | $19.17 | $17.24 | 685,103 |
| 2017-11-13 | $19.77 | $19.80 | $18.82 | $19.24 | $17.31 | 1,163,603 |
| 2017-11-10 | $19.43 | $20.08 | $19.43 | $19.84 | $17.85 | 1,254,846 |
| 2017-11-09 | $18.92 | $19.62 | $18.84 | $19.43 | $17.48 | 1,102,393 |
| 2017-11-08 | $18.95 | $19.27 | $18.77 | $19.07 | $17.15 | 890,075 |
| 2017-11-07 | $19.43 | $19.73 | $19.02 | $19.08 | $17.16 | 1,026,846 |
| 2017-11-06 | $19.64 | $19.69 | $18.91 | $19.43 | $17.48 | 2,010,645 |
| 2017-11-03 | $21.15 | $21.36 | $19.67 | $19.71 | $17.73 | 1,738,819 |
| 2017-11-02 | $21.14 | $21.53 | $20.57 | $21.38 | $19.23 | 1,172,080 |
| 2017-11-01 | $20.74 | $22.44 | $20.25 | $21.30 | $19.16 | 2,868,591 |
| 2017-10-31 | $22.24 | $22.74 | $22.11 | $22.50 | $20.24 | 800,029 |
| 2017-10-30 | $22.31 | $22.38 | $22.00 | $22.01 | $19.80 | 321,823 |
| 2017-10-27 | $23.00 | $23.00 | $22.29 | $22.42 | $20.17 | 401,331 |
| 2017-10-26 | $22.70 | $22.99 | $22.70 | $22.94 | $20.64 | 456,914 |
| 2017-10-25 | $22.66 | $22.82 | $22.41 | $22.70 | $20.42 | 388,704 |
| 2017-10-24 | $22.45 | $22.91 | $22.35 | $22.70 | $20.42 | 561,154 |
| 2017-10-23 | $22.68 | $22.72 | $22.19 | $22.27 | $20.03 | 362,193 |
| 2017-10-20 | $22.21 | $22.82 | $22.21 | $22.76 | $20.47 | 508,329 |
| 2017-10-19 | $21.87 | $22.00 | $21.62 | $21.95 | $19.75 | 350,680 |
| 2017-10-18 | $22.01 | $22.18 | $21.88 | $21.93 | $19.73 | 636,900 |
| 2017-10-17 | $22.49 | $22.63 | $21.98 | $22.03 | $19.82 | 461,435 |
| 2017-10-16 | $22.53 | $22.70 | $22.24 | $22.36 | $20.11 | 487,337 |
| 2017-10-13 | $22.35 | $22.44 | $22.17 | $22.35 | $20.11 | 299,990 |
| 2017-10-12 | $22.12 | $22.44 | $22.12 | $22.29 | $20.05 | 571,219 |
| 2017-10-11 | $22.25 | $22.55 | $22.17 | $22.22 | $19.99 | 590,851 |
| 2017-10-10 | $22.38 | $22.71 | $22.24 | $22.31 | $20.07 | 614,937 |
| 2017-10-09 | $22.44 | $22.69 | $22.32 | $22.34 | $20.10 | 698,632 |
| 2017-10-06 | $22.51 | $22.79 | $22.36 | $22.44 | $20.19 | 575,306 |
| 2017-10-05 | $23.12 | $23.12 | $22.52 | $22.57 | $20.30 | 803,770 |
| 2017-10-04 | $22.65 | $22.94 | $22.63 | $22.86 | $20.56 | 428,644 |
| 2017-10-03 | $22.99 | $23.10 | $22.47 | $22.65 | $20.32 | 739,352 |
| 2017-10-02 | $22.97 | $23.00 | $22.71 | $22.90 | $20.55 | 687,882 |
| 2017-09-29 | $23.10 | $23.33 | $22.82 | $22.82 | $20.47 | 638,441 |
| 2017-09-28 | $22.89 | $23.25 | $22.61 | $23.13 | $20.75 | 779,894 |
| 2017-09-27 | $22.00 | $22.94 | $21.94 | $22.87 | $20.52 | 515,793 |
| 2017-09-26 | $21.48 | $22.16 | $21.27 | $21.91 | $19.66 | 690,001 |
| 2017-09-25 | $21.31 | $21.48 | $21.13 | $21.39 | $19.19 | 259,708 |
| 2017-09-22 | $21.06 | $21.34 | $21.05 | $21.29 | $19.10 | 254,390 |
| 2017-09-21 | $21.10 | $21.38 | $21.01 | $21.04 | $18.88 | 236,810 |
| 2017-09-20 | $20.97 | $21.22 | $20.97 | $21.09 | $18.92 | 253,179 |
| 2017-09-19 | $21.01 | $21.26 | $20.94 | $20.96 | $18.81 | 347,239 |
| 2017-09-18 | $20.98 | $21.56 | $20.86 | $21.01 | $18.85 | 408,405 |
| 2017-09-15 | $20.58 | $20.94 | $20.47 | $20.86 | $18.72 | 858,576 |
| 2017-09-14 | $20.62 | $20.76 | $20.46 | $20.58 | $18.46 | 507,577 |
| 2017-09-13 | $20.69 | $20.79 | $20.55 | $20.63 | $18.51 | 349,442 |
| 2017-09-12 | $20.60 | $20.82 | $20.49 | $20.69 | $18.56 | 294,493 |
| 2017-09-11 | $20.72 | $20.96 | $20.48 | $20.50 | $18.39 | 350,090 |
| 2017-09-08 | $20.25 | $20.60 | $19.90 | $20.50 | $18.39 | 234,109 |
| 2017-09-07 | $20.44 | $20.53 | $19.97 | $20.27 | $18.19 | 345,493 |
| 2017-09-06 | $20.76 | $20.77 | $20.29 | $20.35 | $18.26 | 523,365 |
| 2017-09-05 | $20.89 | $20.95 | $20.49 | $20.65 | $18.53 | 370,519 |
| 2017-09-01 | $21.03 | $21.36 | $20.91 | $20.94 | $18.79 | 725,159 |
| 2017-08-31 | $21.15 | $21.22 | $20.98 | $21.02 | $18.86 | 422,252 |
| 2017-08-30 | $20.84 | $21.05 | $20.68 | $21.02 | $18.86 | 422,294 |
| 2017-08-29 | $20.47 | $20.96 | $20.35 | $20.86 | $18.72 | 360,910 |
| 2017-08-28 | $20.41 | $20.68 | $20.34 | $20.62 | $18.50 | 328,741 |
| 2017-08-25 | $20.28 | $20.33 | $19.99 | $20.27 | $18.19 | 351,100 |
| 2017-08-24 | $20.52 | $20.55 | $19.95 | $20.12 | $18.05 | 483,082 |
| 2017-08-23 | $20.52 | $20.79 | $20.39 | $20.43 | $18.33 | 378,486 |
| 2017-08-22 | $20.37 | $20.74 | $20.32 | $20.71 | $18.58 | 482,290 |
| 2017-08-21 | $20.42 | $20.57 | $20.26 | $20.30 | $18.21 | 498,183 |
| 2017-08-18 | $20.14 | $20.65 | $19.96 | $20.51 | $18.40 | 312,836 |
| 2017-08-17 | $20.48 | $20.59 | $20.10 | $20.36 | $18.27 | 404,163 |
| 2017-08-16 | $20.82 | $20.87 | $20.49 | $20.54 | $18.43 | 409,727 |
| 2017-08-15 | $21.10 | $21.26 | $20.60 | $20.67 | $18.55 | 418,683 |
| 2017-08-14 | $20.80 | $21.14 | $20.66 | $21.11 | $18.94 | 459,704 |
| 2017-08-11 | $20.45 | $20.77 | $20.33 | $20.59 | $18.47 | 768,214 |
| 2017-08-10 | $20.50 | $20.94 | $20.26 | $20.57 | $18.46 | 1,372,688 |
| 2017-08-09 | $19.56 | $20.17 | $19.52 | $19.64 | $17.62 | 1,653,491 |
| 2017-08-08 | $19.28 | $19.46 | $19.23 | $19.38 | $17.39 | 445,945 |
| 2017-08-07 | $19.03 | $19.34 | $18.86 | $19.30 | $17.32 | 738,295 |
| 2017-08-04 | $18.91 | $19.13 | $18.85 | $19.03 | $17.07 | 476,404 |
| 2017-08-03 | $18.76 | $18.90 | $18.48 | $18.79 | $16.86 | 648,617 |
| 2017-08-02 | $18.71 | $18.87 | $18.25 | $18.64 | $16.72 | 1,015,564 |
| 2017-08-01 | $19.11 | $19.16 | $18.43 | $18.72 | $16.80 | 1,239,589 |
| 2017-07-31 | $19.10 | $19.44 | $19.00 | $19.08 | $17.12 | 1,193,738 |
| 2017-07-28 | $19.69 | $19.69 | $18.82 | $19.03 | $17.07 | 1,615,282 |
| 2017-07-27 | $20.91 | $21.26 | $19.73 | $19.79 | $17.76 | 2,028,198 |
| 2017-07-26 | $19.95 | $21.49 | $19.30 | $20.91 | $18.76 | 4,152,000 |
| 2017-07-25 | $22.94 | $23.81 | $22.94 | $23.66 | $21.23 | 1,343,797 |
| 2017-07-24 | $22.65 | $22.87 | $22.32 | $22.69 | $20.36 | 928,028 |
| 2017-07-21 | $22.89 | $22.89 | $22.66 | $22.68 | $20.35 | 1,051,134 |
| 2017-07-20 | $22.87 | $22.92 | $22.60 | $22.83 | $20.48 | 716,691 |
| 2017-07-19 | $22.70 | $22.92 | $22.48 | $22.82 | $20.47 | 676,940 |
| 2017-07-18 | $22.40 | $22.68 | $22.34 | $22.67 | $20.34 | 527,949 |
| 2017-07-17 | $22.44 | $22.70 | $22.23 | $22.55 | $20.23 | 540,417 |
| 2017-07-14 | $22.19 | $22.64 | $22.19 | $22.51 | $20.20 | 388,630 |
| 2017-07-13 | $22.11 | $22.37 | $22.04 | $22.34 | $20.04 | 772,318 |
| 2017-07-12 | $22.63 | $22.87 | $22.17 | $22.18 | $19.90 | 506,559 |
| 2017-07-11 | $22.66 | $22.87 | $22.12 | $22.43 | $20.12 | 694,445 |
| 2017-07-10 | $21.98 | $22.89 | $21.94 | $22.67 | $20.34 | 860,923 |
| 2017-07-07 | $22.04 | $22.08 | $21.53 | $22.06 | $19.79 | 518,506 |
| 2017-07-06 | $21.90 | $22.23 | $21.76 | $21.94 | $19.68 | 746,258 |
| 2017-07-05 | $22.21 | $22.39 | $21.78 | $22.09 | $19.82 | 748,401 |
| 2017-07-03 | $21.98 | $22.26 | $21.74 | $22.18 | $19.90 | 314,405 |
| 2017-06-30 | $21.99 | $22.19 | $21.65 | $21.98 | $19.67 | 951,050 |
| 2017-06-29 | $22.31 | $22.41 | $21.72 | $21.94 | $19.63 | 778,222 |
| 2017-06-28 | $21.28 | $22.70 | $21.28 | $22.31 | $19.96 | 1,281,286 |
| 2017-06-27 | $21.84 | $21.84 | $21.07 | $21.07 | $18.85 | 749,583 |
| 2017-06-26 | $21.69 | $21.92 | $21.32 | $21.83 | $19.53 | 742,054 |
| 2017-06-23 | $21.26 | $21.66 | $21.06 | $21.65 | $19.37 | 658,359 |
| 2017-06-22 | $21.06 | $21.28 | $20.88 | $21.17 | $18.94 | 462,153 |
| 2017-06-21 | $21.11 | $21.31 | $20.94 | $21.09 | $18.87 | 551,774 |
| 2017-06-20 | $21.14 | $21.20 | $20.86 | $21.11 | $18.89 | 393,791 |
| 2017-06-19 | $21.01 | $21.29 | $20.80 | $21.26 | $19.02 | 580,835 |
| 2017-06-16 | $21.14 | $21.29 | $20.70 | $20.87 | $18.67 | 1,013,016 |
| 2017-06-15 | $20.65 | $21.27 | $20.53 | $21.19 | $18.96 | 648,402 |
| 2017-06-14 | $21.21 | $21.29 | $20.73 | $21.04 | $18.83 | 705,993 |
| 2017-06-13 | $21.27 | $21.54 | $21.13 | $21.21 | $18.98 | 864,760 |
| 2017-06-12 | $21.12 | $21.25 | $20.85 | $21.13 | $18.91 | 582,699 |
| 2017-06-09 | $20.98 | $21.43 | $20.90 | $21.10 | $18.88 | 641,973 |
| 2017-06-08 | $20.63 | $21.28 | $20.63 | $20.91 | $18.71 | 904,583 |
| 2017-06-07 | $20.52 | $21.08 | $20.52 | $20.57 | $18.41 | 871,954 |
| 2017-06-06 | $19.81 | $20.73 | $19.79 | $20.56 | $18.40 | 1,156,097 |
| 2017-06-05 | $20.23 | $20.27 | $19.97 | $20.03 | $17.92 | 685,086 |
| 2017-06-02 | $20.36 | $20.72 | $20.21 | $20.28 | $18.15 | 736,068 |
| 2017-06-01 | $20.37 | $20.47 | $19.94 | $20.35 | $18.16 | 1,614,013 |
| 2017-05-31 | $20.30 | $20.30 | $19.38 | $19.99 | $17.83 | 1,700,788 |
| 2017-05-30 | $20.80 | $21.07 | $20.30 | $20.30 | $18.11 | 1,442,821 |
| 2017-05-26 | $21.21 | $21.31 | $20.85 | $20.88 | $18.63 | 748,200 |
| 2017-05-25 | $21.47 | $21.71 | $21.20 | $21.25 | $18.96 | 704,704 |
| 2017-05-24 | $21.70 | $21.86 | $21.21 | $21.43 | $19.12 | 711,336 |
| 2017-05-23 | $21.18 | $21.75 | $20.96 | $21.61 | $19.28 | 640,863 |
| 2017-05-22 | $21.25 | $21.37 | $20.94 | $21.16 | $18.88 | 475,406 |
| 2017-05-19 | $20.95 | $21.46 | $20.88 | $21.15 | $18.87 | 774,181 |
| 2017-05-18 | $20.72 | $20.98 | $20.33 | $20.80 | $18.56 | 701,501 |
| 2017-05-17 | $20.99 | $21.20 | $20.69 | $20.75 | $18.51 | 850,667 |
| 2017-05-16 | $21.40 | $21.50 | $20.95 | $21.50 | $19.18 | 514,804 |
| 2017-05-15 | $21.42 | $21.71 | $21.33 | $21.34 | $19.04 | 511,598 |
| 2017-05-12 | $21.73 | $21.80 | $21.31 | $21.34 | $19.04 | 496,351 |
| 2017-05-11 | $21.76 | $21.90 | $21.40 | $21.86 | $19.50 | 474,608 |
| 2017-05-10 | $21.85 | $21.93 | $21.60 | $21.77 | $19.42 | 711,672 |
| 2017-05-09 | $21.85 | $22.22 | $21.77 | $21.85 | $19.49 | 863,139 |
| 2017-05-08 | $22.05 | $22.23 | $21.77 | $21.82 | $19.47 | 981,361 |
| 2017-05-05 | $21.91 | $22.14 | $21.67 | $22.09 | $19.71 | 959,411 |
| 2017-05-04 | $22.32 | $22.53 | $21.71 | $21.84 | $19.48 | 580,806 |
| 2017-05-03 | $22.19 | $22.37 | $22.08 | $22.32 | $19.91 | 689,308 |
| 2017-05-02 | $22.94 | $23.06 | $22.29 | $22.37 | $19.96 | 1,016,647 |
| 2017-05-01 | $22.97 | $23.13 | $22.57 | $22.88 | $20.41 | 973,746 |
| 2017-04-28 | $23.26 | $23.27 | $22.74 | $22.78 | $20.32 | 849,760 |
| 2017-04-27 | $23.88 | $23.88 | $23.07 | $23.17 | $20.67 | 1,230,171 |
| 2017-04-26 | $23.70 | $24.16 | $23.51 | $23.75 | $21.19 | 2,246,811 |
| 2017-04-25 | $20.67 | $24.02 | $20.53 | $23.71 | $21.15 | 5,777,390 |
| 2017-04-24 | $20.07 | $20.48 | $19.97 | $20.36 | $18.16 | 1,548,543 |
| 2017-04-21 | $19.63 | $19.83 | $19.37 | $19.72 | $17.59 | 1,530,781 |
| 2017-04-20 | $19.38 | $19.67 | $19.25 | $19.65 | $17.53 | 943,751 |
| 2017-04-19 | $19.50 | $19.50 | $19.07 | $19.18 | $17.11 | 1,634,749 |
| 2017-04-18 | $19.75 | $19.85 | $19.01 | $19.35 | $17.26 | 1,369,414 |
| 2017-04-17 | $19.81 | $19.98 | $19.65 | $19.93 | $17.78 | 813,147 |
| 2017-04-13 | $20.04 | $20.26 | $19.73 | $19.74 | $17.61 | 1,038,192 |
| 2017-04-12 | $20.62 | $20.62 | $19.63 | $20.10 | $17.93 | 1,331,627 |
| 2017-04-11 | $20.34 | $20.70 | $20.22 | $20.66 | $18.43 | 713,116 |
| 2017-04-10 | $20.32 | $20.52 | $20.21 | $20.33 | $18.14 | 802,739 |
| 2017-04-07 | $20.34 | $20.51 | $20.19 | $20.30 | $18.11 | 1,106,199 |
| 2017-04-06 | $19.96 | $20.67 | $19.86 | $20.49 | $18.28 | 1,091,761 |
| 2017-04-05 | $20.52 | $20.75 | $19.93 | $20.06 | $17.90 | 912,586 |
| 2017-04-04 | $20.24 | $20.47 | $20.21 | $20.32 | $18.13 | 611,373 |
| 2017-04-03 | $20.77 | $20.86 | $20.15 | $20.30 | $18.06 | 794,469 |
| 2017-03-31 | $20.20 | $20.75 | $20.17 | $20.69 | $18.40 | 1,254,172 |
| 2017-03-30 | $20.37 | $20.57 | $20.01 | $20.20 | $17.97 | 785,630 |
| 2017-03-29 | $20.17 | $20.48 | $20.09 | $20.37 | $18.12 | 886,957 |
| 2017-03-28 | $20.26 | $20.37 | $20.04 | $20.28 | $18.04 | 723,658 |
| 2017-03-27 | $20.18 | $20.31 | $19.79 | $20.31 | $18.07 | 860,252 |
| 2017-03-24 | $20.56 | $20.88 | $20.38 | $20.48 | $18.22 | 783,130 |
| 2017-03-23 | $20.35 | $20.69 | $20.27 | $20.53 | $18.26 | 801,036 |
| 2017-03-22 | $20.20 | $20.67 | $20.10 | $20.39 | $18.14 | 783,457 |
| 2017-03-21 | $20.92 | $20.93 | $20.14 | $20.26 | $18.02 | 794,194 |
| 2017-03-20 | $21.14 | $21.15 | $20.71 | $20.85 | $18.55 | 652,872 |
| 2017-03-17 | $20.96 | $21.23 | $20.85 | $21.14 | $18.80 | 1,088,676 |
| 2017-03-16 | $21.02 | $21.15 | $20.86 | $20.94 | $18.63 | 1,032,806 |
| 2017-03-15 | $20.76 | $20.99 | $20.59 | $20.90 | $18.59 | 726,847 |
| 2017-03-14 | $20.46 | $20.57 | $20.11 | $20.55 | $18.28 | 777,848 |
| 2017-03-13 | $20.67 | $20.76 | $20.46 | $20.69 | $18.40 | 629,655 |
| 2017-03-10 | $20.60 | $20.86 | $20.54 | $20.71 | $18.42 | 1,156,695 |
| 2017-03-09 | $20.91 | $20.98 | $20.31 | $20.45 | $18.19 | 1,542,683 |
| 2017-03-08 | $21.19 | $21.32 | $20.80 | $20.82 | $18.52 | 835,531 |
| 2017-03-07 | $21.28 | $21.61 | $21.06 | $21.19 | $18.85 | 1,131,288 |
| 2017-03-06 | $21.40 | $21.57 | $21.04 | $21.28 | $18.93 | 1,348,122 |
| 2017-03-03 | $21.79 | $21.88 | $21.41 | $21.67 | $19.28 | 1,052,561 |
| 2017-03-02 | $22.14 | $22.21 | $21.63 | $21.69 | $19.29 | 1,538,867 |
| 2017-03-01 | $21.48 | $22.20 | $21.41 | $22.13 | $19.69 | 1,798,075 |
| 2017-02-28 | $21.03 | $21.17 | $20.84 | $21.15 | $18.81 | 1,183,564 |
| 2017-02-27 | $20.85 | $21.15 | $20.80 | $21.06 | $18.73 | 845,026 |
| 2017-02-24 | $20.56 | $21.00 | $20.50 | $20.85 | $18.55 | 1,155,225 |
| 2017-02-23 | $20.64 | $20.75 | $20.40 | $20.49 | $18.23 | 731,140 |
| 2017-02-22 | $20.52 | $20.76 | $20.49 | $20.58 | $18.31 | 640,216 |
| 2017-02-21 | $20.63 | $20.84 | $20.59 | $20.81 | $18.51 | 724,516 |
| 2017-02-17 | $20.61 | $20.72 | $20.47 | $20.53 | $18.26 | 883,093 |
| 2017-02-16 | $21.11 | $21.12 | $20.53 | $20.68 | $18.40 | 806,300 |
| 2017-02-15 | $20.96 | $21.27 | $20.77 | $21.15 | $18.81 | 982,229 |
| 2017-02-14 | $21.11 | $21.14 | $20.86 | $20.93 | $18.62 | 858,374 |
| 2017-02-13 | $21.39 | $21.49 | $20.94 | $21.11 | $18.78 | 1,151,295 |
| 2017-02-10 | $21.10 | $21.49 | $21.02 | $21.36 | $19.00 | 1,279,276 |
| 2017-02-09 | $21.07 | $21.24 | $20.91 | $20.95 | $18.64 | 1,229,684 |
| 2017-02-08 | $21.28 | $21.28 | $20.87 | $20.94 | $18.63 | 1,587,396 |
| 2017-02-07 | $21.19 | $21.69 | $21.15 | $21.36 | $19.00 | 1,781,330 |
| 2017-02-06 | $21.00 | $21.37 | $20.88 | $21.11 | $18.78 | 1,990,085 |
| 2017-02-03 | $20.66 | $21.29 | $20.42 | $21.14 | $18.80 | 2,023,227 |
| 2017-02-02 | $19.84 | $20.78 | $19.80 | $20.57 | $18.30 | 3,451,554 |
| 2017-02-01 | $18.15 | $20.64 | $18.10 | $20.20 | $17.97 | 42,207 |
| 2017-01-31 | $17.57 | $17.69 | $17.33 | $17.65 | $15.70 | 1,884,065 |
| 2017-01-30 | $18.03 | $18.05 | $17.33 | $17.57 | $15.63 | 1,634,681 |
| 2017-01-27 | $18.19 | $18.25 | $17.74 | $18.03 | $16.04 | 888,288 |
| 2017-01-26 | $18.17 | $18.30 | $17.89 | $18.01 | $16.02 | 1,387,609 |
| 2017-01-25 | $17.22 | $17.81 | $17.21 | $17.67 | $15.72 | 1,281,093 |
| 2017-01-24 | $16.92 | $17.24 | $16.91 | $17.07 | $15.18 | 1,706,828 |
| 2017-01-23 | $16.97 | $17.12 | $16.74 | $16.81 | $14.95 | 1,688,437 |
| 2017-01-20 | $17.41 | $17.50 | $16.78 | $16.85 | $14.99 | 3,268,649 |
| 2017-01-19 | $17.44 | $17.55 | $17.14 | $17.26 | $15.35 | 1,255,628 |
| 2017-01-18 | $17.15 | $17.36 | $17.10 | $17.27 | $15.36 | 1,830,086 |
| 2017-01-17 | $17.23 | $17.25 | $17.01 | $17.13 | $15.24 | 1,308,731 |
| 2017-01-13 | $17.00 | $17.28 | $16.81 | $17.22 | $15.32 | 1,667,056 |
| 2017-01-12 | $16.70 | $16.96 | $16.39 | $16.87 | $15.01 | 1,390,329 |
| 2017-01-11 | $16.57 | $16.80 | $16.44 | $16.71 | $14.86 | 1,584,496 |
| 2017-01-10 | $16.08 | $16.66 | $16.08 | $16.56 | $14.73 | 1,534,431 |
| 2017-01-09 | $15.89 | $16.06 | $15.79 | $16.01 | $14.24 | 1,139,629 |
| 2017-01-06 | $16.13 | $16.20 | $15.94 | $16.01 | $14.24 | 974,214 |
| 2017-01-05 | $16.22 | $16.49 | $16.06 | $16.08 | $14.30 | 957,567 |
| 2017-01-04 | $16.28 | $16.47 | $16.19 | $16.30 | $14.50 | 1,546,410 |
| 2017-01-03 | $15.93 | $16.38 | $15.92 | $16.21 | $14.42 | 1,626,611 |
| 2016-12-30 | $15.87 | $16.01 | $15.75 | $15.82 | $14.02 | 778,805 |
| 2016-12-29 | $15.84 | $16.06 | $15.73 | $15.84 | $14.04 | 869,072 |
| 2016-12-28 | $16.26 | $16.30 | $15.73 | $15.83 | $14.03 | 881,954 |
| 2016-12-27 | $15.90 | $16.20 | $15.88 | $16.19 | $14.35 | 677,706 |
| 2016-12-23 | $15.82 | $15.93 | $15.68 | $15.91 | $14.10 | 423,648 |
| 2016-12-22 | $15.79 | $16.01 | $15.70 | $15.86 | $14.06 | 1,245,780 |
| 2016-12-21 | $15.74 | $15.86 | $15.59 | $15.78 | $13.99 | 1,201,663 |
| 2016-12-20 | $15.52 | $15.97 | $15.50 | $15.76 | $13.97 | 1,298,825 |
| 2016-12-19 | $15.12 | $15.66 | $15.12 | $15.54 | $13.77 | 1,396,599 |
| 2016-12-16 | $15.49 | $15.61 | $14.97 | $15.12 | $13.40 | 2,889,662 |
| 2016-12-15 | $15.36 | $15.76 | $15.27 | $15.56 | $13.79 | 1,560,325 |
| 2016-12-14 | $15.72 | $15.77 | $15.36 | $15.39 | $13.64 | 1,580,372 |
| 2016-12-13 | $15.86 | $15.90 | $15.51 | $15.60 | $13.83 | 1,750,706 |
| 2016-12-12 | $15.67 | $15.86 | $15.50 | $15.78 | $13.99 | 1,514,248 |
| 2016-12-09 | $15.36 | $15.90 | $15.22 | $15.63 | $13.85 | 2,219,976 |
| 2016-12-08 | $14.76 | $15.17 | $14.69 | $15.13 | $13.41 | 1,263,470 |
| 2016-12-07 | $14.45 | $14.79 | $14.39 | $14.69 | $13.02 | 1,116,484 |
| 2016-12-06 | $14.19 | $14.43 | $14.11 | $14.40 | $12.76 | 836,646 |
| 2016-12-05 | $13.96 | $14.32 | $13.96 | $14.19 | $12.58 | 1,748,412 |
| 2016-12-02 | $13.79 | $13.91 | $13.63 | $13.80 | $12.23 | 993,950 |
| 2016-12-01 | $13.93 | $14.23 | $13.73 | $13.74 | $12.18 | 1,452,672 |
| 2016-11-30 | $13.74 | $13.92 | $13.66 | $13.79 | $12.22 | 1,293,920 |
| 2016-11-29 | $13.38 | $13.64 | $13.31 | $13.57 | $12.03 | 928,380 |
| 2016-11-28 | $13.58 | $13.66 | $13.41 | $13.42 | $11.89 | 1,160,853 |
| 2016-11-25 | $13.57 | $13.61 | $13.40 | $13.57 | $12.03 | 497,012 |
| 2016-11-23 | $13.60 | $13.68 | $13.37 | $13.50 | $11.96 | 1,146,512 |
| 2016-11-22 | $12.98 | $13.68 | $12.98 | $13.60 | $12.05 | 1,488,043 |
| 2016-11-21 | $12.81 | $13.01 | $12.81 | $12.97 | $11.49 | 891,658 |
| 2016-11-18 | $12.75 | $12.84 | $12.65 | $12.71 | $11.26 | 836,842 |
| 2016-11-17 | $12.87 | $12.98 | $12.68 | $12.69 | $11.25 | 787,909 |
| 2016-11-16 | $12.76 | $12.96 | $12.65 | $12.78 | $11.33 | 1,161,321 |
| 2016-11-15 | $12.88 | $12.92 | $12.68 | $12.78 | $11.33 | 820,903 |
| 2016-11-14 | $12.81 | $13.17 | $12.78 | $12.92 | $11.45 | 1,274,638 |
| 2016-11-11 | $12.51 | $12.65 | $12.37 | $12.64 | $11.20 | 1,162,412 |
| 2016-11-10 | $12.18 | $12.63 | $12.17 | $12.48 | $11.06 | 1,494,233 |
| 2016-11-09 | $11.25 | $12.10 | $11.25 | $12.01 | $10.64 | 1,536,146 |
| 2016-11-08 | $10.97 | $11.43 | $10.92 | $11.37 | $10.08 | 995,528 |
| 2016-11-07 | $11.13 | $11.16 | $10.94 | $10.97 | $9.72 | 1,445,669 |
| 2016-11-04 | $10.80 | $11.09 | $10.74 | $10.89 | $9.65 | 1,306,356 |
| 2016-11-03 | $10.87 | $10.96 | $10.74 | $10.78 | $9.55 | 1,240,267 |
| 2016-11-02 | $11.09 | $11.21 | $10.80 | $10.80 | $9.57 | 1,672,826 |
| 2016-11-01 | $11.25 | $11.35 | $11.05 | $11.17 | $9.90 | 1,232,052 |
| 2016-10-31 | $11.15 | $11.35 | $11.13 | $11.25 | $9.97 | 1,469,950 |
| 2016-10-28 | $10.99 | $11.14 | $10.95 | $11.10 | $9.84 | 2,820,152 |
| 2016-10-27 | $11.43 | $11.46 | $10.92 | $10.99 | $9.74 | 1,861,484 |
| 2016-10-26 | $11.49 | $11.64 | $11.36 | $11.42 | $10.12 | 1,968,252 |
| 2016-10-25 | $12.35 | $12.41 | $11.53 | $11.60 | $10.28 | 5,832,524 |
| 2016-10-24 | $13.38 | $13.47 | $13.17 | $13.36 | $11.84 | 720,183 |
| 2016-10-21 | $13.40 | $13.45 | $13.18 | $13.25 | $11.74 | 631,251 |
| 2016-10-20 | $13.51 | $13.63 | $13.47 | $13.50 | $11.96 | 481,835 |
| 2016-10-19 | $13.52 | $13.65 | $13.46 | $13.55 | $12.01 | 506,184 |
| 2016-10-18 | $13.43 | $13.57 | $13.33 | $13.45 | $11.92 | 669,084 |
| 2016-10-17 | $13.41 | $13.52 | $13.30 | $13.30 | $11.79 | 1,208,529 |
| 2016-10-14 | $13.49 | $13.68 | $13.31 | $13.38 | $11.86 | 916,074 |
| 2016-10-13 | $13.66 | $13.68 | $13.47 | $13.47 | $11.94 | 642,902 |
| 2016-10-12 | $13.78 | $13.95 | $13.71 | $13.84 | $12.27 | 476,635 |
| 2016-10-11 | $14.11 | $14.15 | $13.75 | $13.77 | $12.20 | 514,357 |
| 2016-10-10 | $14.00 | $14.17 | $14.00 | $14.13 | $12.52 | 604,021 |
| 2016-10-07 | $14.21 | $14.22 | $13.84 | $13.90 | $12.32 | 974,431 |
| 2016-10-06 | $13.99 | $14.29 | $13.93 | $14.22 | $12.60 | 1,433,030 |
| 2016-10-05 | $14.16 | $14.25 | $13.96 | $13.97 | $12.38 | 993,962 |
| 2016-10-04 | $14.38 | $14.48 | $14.05 | $14.12 | $12.51 | 805,200 |
| 2016-10-03 | $14.24 | $14.40 | $14.11 | $14.36 | $12.73 | 939,589 |
| 2016-09-30 | $14.32 | $14.41 | $14.11 | $14.24 | $12.62 | 1,267,313 |
| 2016-09-29 | $14.47 | $14.63 | $14.36 | $14.38 | $12.74 | 645,233 |
| 2016-09-28 | $14.35 | $14.55 | $14.31 | $14.47 | $12.82 | 960,368 |
| 2016-09-27 | $14.25 | $14.33 | $14.04 | $14.25 | $12.63 | 816,490 |
| 2016-09-26 | $13.95 | $14.36 | $13.91 | $14.25 | $12.63 | 1,183,542 |
| 2016-09-23 | $14.18 | $14.30 | $14.04 | $14.04 | $12.44 | 845,863 |
| 2016-09-22 | $14.25 | $14.35 | $14.17 | $14.28 | $12.66 | 955,971 |
| 2016-09-21 | $13.71 | $14.13 | $13.71 | $14.13 | $12.52 | 1,064,161 |
| 2016-09-20 | $13.71 | $13.73 | $13.44 | $13.54 | $12.00 | 565,489 |
| 2016-09-19 | $13.58 | $13.77 | $13.54 | $13.65 | $12.10 | 586,991 |
| 2016-09-16 | $13.43 | $13.57 | $13.38 | $13.49 | $11.96 | 783,645 |
| 2016-09-15 | $13.23 | $13.57 | $13.16 | $13.54 | $12.00 | 764,486 |
| 2016-09-14 | $13.27 | $13.31 | $13.13 | $13.26 | $11.75 | 952,886 |
| 2016-09-13 | $13.38 | $13.47 | $13.21 | $13.29 | $11.78 | 1,197,035 |
| 2016-09-12 | $13.16 | $13.53 | $13.07 | $13.53 | $11.99 | 852,055 |
| 2016-09-09 | $13.64 | $13.78 | $13.21 | $13.26 | $11.75 | 836,385 |
| 2016-09-08 | $13.75 | $13.87 | $13.61 | $13.77 | $12.20 | 932,786 |
| 2016-09-07 | $14.09 | $14.10 | $13.84 | $13.87 | $12.29 | 774,260 |
| 2016-09-06 | $13.80 | $14.06 | $13.79 | $14.06 | $12.46 | 941,727 |
| 2016-09-02 | $13.84 | $13.87 | $13.66 | $13.77 | $12.20 | 759,196 |
| 2016-09-01 | $13.92 | $14.04 | $13.67 | $13.71 | $12.15 | 1,272,964 |
| 2016-08-31 | $14.08 | $14.14 | $13.75 | $13.95 | $12.36 | 1,177,313 |
| 2016-08-30 | $14.14 | $14.21 | $14.03 | $14.14 | $12.53 | 976,477 |
| 2016-08-29 | $14.03 | $14.19 | $14.00 | $14.17 | $12.56 | 813,282 |
| 2016-08-26 | $14.36 | $14.36 | $13.85 | $14.03 | $12.43 | 1,995,991 |
| 2016-08-25 | $14.30 | $14.38 | $14.12 | $14.37 | $12.74 | 10,153,296 |
| 2016-08-24 | $14.53 | $14.72 | $14.34 | $14.37 | $12.74 | 5,644,026 |
| 2016-08-23 | $13.58 | $13.76 | $13.57 | $13.65 | $12.10 | 554,871 |
| 2016-08-22 | $13.44 | $13.56 | $13.30 | $13.53 | $11.99 | 482,426 |
| 2016-08-19 | $13.45 | $13.53 | $13.42 | $13.50 | $11.96 | 448,359 |
| 2016-08-18 | $13.47 | $13.58 | $13.40 | $13.46 | $11.93 | 416,181 |
| 2016-08-17 | $13.45 | $13.53 | $13.38 | $13.48 | $11.95 | 844,687 |
| 2016-08-16 | $13.52 | $13.68 | $13.37 | $13.45 | $11.92 | 515,831 |
| 2016-08-15 | $13.24 | $13.73 | $13.22 | $13.63 | $12.08 | 974,142 |
| 2016-08-12 | $13.38 | $13.42 | $13.22 | $13.24 | $11.73 | 522,852 |
| 2016-08-11 | $13.61 | $13.75 | $13.33 | $13.39 | $11.87 | 1,048,064 |
| 2016-08-10 | $13.78 | $13.80 | $13.52 | $13.58 | $12.04 | 687,794 |
| 2016-08-09 | $14.02 | $14.10 | $13.71 | $13.73 | $12.17 | 716,015 |
| 2016-08-08 | $14.12 | $14.28 | $13.98 | $14.00 | $12.41 | 560,859 |
| 2016-08-05 | $13.92 | $14.22 | $13.89 | $14.10 | $12.50 | 569,600 |
| 2016-08-04 | $13.85 | $14.04 | $13.78 | $13.78 | $12.21 | 646,177 |
| 2016-08-03 | $13.71 | $14.03 | $13.62 | $13.85 | $12.27 | 647,092 |
| 2016-08-02 | $14.22 | $14.25 | $13.73 | $13.73 | $12.17 | 791,599 |
| 2016-08-01 | $14.37 | $14.48 | $14.17 | $14.25 | $12.63 | 764,390 |
| 2016-07-29 | $14.43 | $14.66 | $14.42 | $14.48 | $12.83 | 1,019,831 |
| 2016-07-28 | $13.91 | $14.53 | $13.83 | $14.47 | $12.82 | 1,472,880 |
| 2016-07-27 | $13.53 | $13.97 | $13.14 | $13.95 | $12.36 | 3,545,846 |
| 2016-07-26 | $12.92 | $13.29 | $12.92 | $13.05 | $11.57 | 1,936,984 |
| 2016-07-25 | $13.12 | $13.25 | $12.80 | $12.84 | $11.38 | 1,943,487 |
| 2016-07-22 | $13.10 | $13.30 | $13.01 | $13.18 | $11.68 | 954,339 |
| 2016-07-21 | $13.09 | $13.25 | $12.99 | $13.07 | $11.58 | 1,579,604 |
| 2016-07-20 | $13.28 | $13.39 | $13.20 | $13.31 | $11.80 | 970,581 |
| 2016-07-19 | $13.44 | $13.46 | $13.21 | $13.29 | $11.78 | 596,747 |
| 2016-07-18 | $13.47 | $13.61 | $13.36 | $13.53 | $11.99 | 758,506 |
| 2016-07-15 | $13.56 | $13.56 | $13.33 | $13.50 | $11.96 | 752,582 |
| 2016-07-14 | $13.60 | $13.73 | $13.46 | $13.49 | $11.96 | 1,088,295 |
| 2016-07-13 | $13.58 | $13.69 | $13.43 | $13.58 | $12.04 | 862,805 |
| 2016-07-12 | $13.50 | $13.59 | $13.43 | $13.47 | $11.94 | 808,420 |
| 2016-07-11 | $13.33 | $13.46 | $13.26 | $13.36 | $11.84 | 802,953 |
| 2016-07-08 | $12.90 | $13.21 | $12.89 | $13.19 | $11.69 | 942,843 |
| 2016-07-07 | $12.67 | $12.91 | $12.67 | $12.72 | $11.27 | 788,894 |
| 2016-07-06 | $12.32 | $12.70 | $12.23 | $12.65 | $11.21 | 862,707 |
| 2016-07-05 | $12.62 | $12.63 | $12.27 | $12.37 | $10.96 | 670,429 |
| 2016-07-01 | $12.72 | $13.00 | $12.61 | $12.71 | $11.26 | 626,327 |
| 2016-06-30 | $12.37 | $12.70 | $12.26 | $12.70 | $11.26 | 826,891 |
| 2016-06-29 | $12.47 | $12.51 | $12.30 | $12.34 | $10.94 | 1,044,052 |
| 2016-06-28 | $12.17 | $12.36 | $12.10 | $12.26 | $10.87 | 1,054,517 |
| 2016-06-27 | $12.25 | $12.26 | $11.81 | $12.03 | $10.66 | 2,081,962 |
| 2016-06-24 | $12.63 | $12.82 | $12.37 | $12.53 | $11.10 | 2,501,092 |
| 2016-06-23 | $13.23 | $13.28 | $13.15 | $13.22 | $11.72 | 580,467 |
| 2016-06-22 | $12.75 | $13.10 | $12.68 | $12.99 | $11.51 | 1,208,195 |
| 2016-06-21 | $12.97 | $13.01 | $12.59 | $12.61 | $11.18 | 1,576,428 |
| 2016-06-20 | $13.27 | $13.49 | $13.17 | $13.33 | $11.81 | 1,335,002 |
| 2016-06-17 | $12.97 | $13.14 | $12.92 | $13.10 | $11.61 | 1,269,817 |
| 2016-06-16 | $12.56 | $12.96 | $12.54 | $12.94 | $11.47 | 1,101,424 |
| 2016-06-15 | $12.90 | $13.00 | $12.68 | $12.68 | $11.24 | 1,121,140 |
| 2016-06-14 | $13.38 | $13.53 | $12.54 | $12.78 | $11.33 | 3,245,712 |
| 2016-06-13 | $14.02 | $14.23 | $13.90 | $13.99 | $12.40 | 534,455 |
| 2016-06-10 | $14.35 | $14.39 | $13.98 | $14.07 | $12.47 | 751,497 |
| 2016-06-09 | $14.62 | $14.78 | $14.46 | $14.52 | $12.87 | 849,988 |
| 2016-06-08 | $14.78 | $14.97 | $14.65 | $14.73 | $13.05 | 940,137 |
| 2016-06-07 | $14.38 | $14.73 | $14.36 | $14.72 | $13.05 | 1,066,238 |
| 2016-06-06 | $14.01 | $14.39 | $14.00 | $14.37 | $12.74 | 709,348 |
| 2016-06-03 | $14.10 | $14.15 | $13.87 | $14.02 | $12.43 | 565,011 |
| 2016-06-02 | $13.93 | $14.15 | $13.93 | $14.10 | $12.50 | 571,576 |
| 2016-06-01 | $14.11 | $14.11 | $13.74 | $13.96 | $12.37 | 1,050,945 |
| 2016-05-31 | $13.84 | $14.26 | $13.84 | $14.18 | $12.57 | 1,112,365 |
| 2016-05-27 | $14.02 | $14.13 | $13.74 | $13.79 | $12.22 | 1,220,069 |
| 2016-05-26 | $14.25 | $14.36 | $13.95 | $13.98 | $12.39 | 1,229,009 |
| 2016-05-25 | $14.33 | $14.41 | $14.14 | $14.30 | $12.67 | 866,936 |
| 2016-05-24 | $13.97 | $14.28 | $13.87 | $14.26 | $12.64 | 1,233,807 |
| 2016-05-23 | $13.92 | $14.05 | $13.75 | $13.88 | $12.30 | 796,255 |
| 2016-05-20 | $13.99 | $14.08 | $13.80 | $13.99 | $12.40 | 1,075,601 |
| 2016-05-19 | $13.99 | $14.07 | $13.74 | $13.91 | $12.33 | 630,469 |
| 2016-05-18 | $13.95 | $14.24 | $13.95 | $14.07 | $12.47 | 769,786 |
| 2016-05-17 | $14.07 | $14.26 | $13.93 | $14.05 | $12.45 | 888,092 |
| 2016-05-16 | $13.84 | $14.26 | $13.81 | $14.12 | $12.51 | 913,057 |
| 2016-05-13 | $14.10 | $14.23 | $13.69 | $13.81 | $12.24 | 745,620 |
| 2016-05-12 | $14.20 | $14.36 | $14.12 | $14.14 | $12.53 | 1,018,614 |
| 2016-05-11 | $14.31 | $14.41 | $14.14 | $14.16 | $12.55 | 1,000,874 |
| 2016-05-10 | $13.93 | $14.45 | $13.86 | $14.38 | $12.74 | 2,562,976 |
| 2016-05-09 | $13.68 | $13.92 | $13.63 | $13.87 | $12.29 | 1,118,321 |
| 2016-05-06 | $13.55 | $13.84 | $13.55 | $13.79 | $12.22 | 1,317,424 |
| 2016-05-05 | $13.51 | $13.74 | $13.45 | $13.66 | $12.11 | 1,247,442 |
| 2016-05-04 | $13.67 | $13.88 | $13.44 | $13.45 | $11.92 | 1,878,836 |
| 2016-05-03 | $14.10 | $14.11 | $13.58 | $13.72 | $12.16 | 1,257,162 |
| 2016-05-02 | $14.28 | $14.48 | $13.91 | $14.24 | $12.62 | 2,163,654 |
| 2016-04-29 | $13.94 | $14.27 | $13.94 | $14.25 | $12.63 | 1,590,034 |
| 2016-04-28 | $13.91 | $14.20 | $13.64 | $13.92 | $12.34 | 2,260,182 |
| 2016-04-27 | $14.16 | $14.16 | $13.43 | $14.00 | $12.41 | 3,344,780 |
| 2016-04-26 | $12.75 | $13.40 | $12.75 | $13.28 | $11.77 | 1,716,487 |
| 2016-04-25 | $12.92 | $13.00 | $12.56 | $12.65 | $11.21 | 1,199,902 |
| 2016-04-22 | $12.48 | $12.99 | $12.48 | $12.93 | $11.46 | 1,467,421 |
| 2016-04-21 | $12.80 | $12.80 | $11.86 | $12.50 | $11.08 | 1,774,661 |
| 2016-04-20 | $12.89 | $13.11 | $12.84 | $12.85 | $11.39 | 919,073 |
| 2016-04-19 | $13.07 | $13.07 | $12.77 | $12.93 | $11.46 | 750,335 |
| 2016-04-18 | $12.84 | $13.15 | $12.73 | $13.01 | $11.53 | 1,079,615 |
| 2016-04-15 | $12.99 | $13.02 | $12.82 | $12.83 | $11.37 | 711,273 |
| 2016-04-14 | $13.01 | $13.10 | $12.86 | $13.00 | $11.52 | 717,706 |
| 2016-04-13 | $12.60 | $13.09 | $12.60 | $13.01 | $11.53 | 713,051 |
| 2016-04-12 | $12.33 | $12.59 | $12.22 | $12.54 | $11.11 | 600,030 |
| 2016-04-11 | $12.45 | $12.61 | $12.21 | $12.34 | $10.94 | 741,688 |
| 2016-04-08 | $12.45 | $12.65 | $12.30 | $12.41 | $11.00 | 666,488 |
| 2016-04-07 | $12.65 | $12.69 | $12.21 | $12.32 | $10.92 | 1,005,949 |
| 2016-04-06 | $12.55 | $12.77 | $12.42 | $12.74 | $11.29 | 713,389 |
| 2016-04-05 | $13.11 | $13.11 | $12.51 | $12.56 | $11.13 | 1,030,644 |
| 2016-04-04 | $13.18 | $13.49 | $13.04 | $13.26 | $11.75 | 974,703 |
| 2016-04-01 | $13.03 | $13.19 | $12.84 | $13.17 | $11.67 | 763,549 |
| 2016-03-31 | $13.33 | $13.49 | $13.14 | $13.20 | $11.70 | 1,112,687 |
| 2016-03-30 | $13.50 | $13.57 | $13.19 | $13.31 | $11.80 | 740,809 |
| 2016-03-29 | $12.88 | $13.48 | $12.88 | $13.44 | $11.91 | 959,305 |
| 2016-03-28 | $12.90 | $13.06 | $12.85 | $12.94 | $11.47 | 517,777 |
| 2016-03-24 | $12.79 | $12.93 | $12.68 | $12.85 | $11.39 | 824,671 |
| 2016-03-23 | $12.97 | $13.03 | $12.81 | $12.83 | $11.37 | 695,165 |
| 2016-03-22 | $12.92 | $13.05 | $12.82 | $13.02 | $11.54 | 1,212,255 |
| 2016-03-21 | $13.03 | $13.14 | $12.91 | $12.99 | $11.51 | 789,475 |
| 2016-03-18 | $13.28 | $13.29 | $12.93 | $13.04 | $11.56 | 1,567,648 |
| 2016-03-17 | $12.69 | $13.35 | $12.65 | $13.19 | $11.69 | 1,459,623 |
| 2016-03-16 | $12.11 | $12.75 | $12.07 | $12.73 | $11.28 | 1,569,000 |
| 2016-03-15 | $12.35 | $12.47 | $11.99 | $12.08 | $10.71 | 786,996 |
| 2016-03-14 | $12.57 | $12.70 | $12.39 | $12.48 | $11.06 | 803,807 |
| 2016-03-11 | $12.48 | $12.63 | $12.46 | $12.58 | $11.15 | 919,931 |
| 2016-03-10 | $12.34 | $12.42 | $12.14 | $12.39 | $10.98 | 947,423 |
| 2016-03-09 | $12.37 | $12.47 | $12.22 | $12.35 | $10.95 | 699,912 |
| 2016-03-08 | $12.65 | $12.67 | $12.18 | $12.33 | $10.93 | 1,229,977 |
| 2016-03-07 | $12.28 | $12.76 | $12.28 | $12.76 | $11.31 | 1,000,421 |
| 2016-03-04 | $12.27 | $12.42 | $12.09 | $12.30 | $10.90 | 868,823 |
| 2016-03-03 | $11.95 | $12.39 | $11.95 | $12.26 | $10.87 | 763,315 |
| 2016-03-02 | $12.00 | $12.14 | $11.77 | $11.98 | $10.62 | 723,423 |
| 2016-03-01 | $11.88 | $12.30 | $11.80 | $12.03 | $10.66 | 1,077,922 |
| 2016-02-29 | $11.83 | $11.96 | $11.70 | $11.73 | $10.40 | 689,748 |
| 2016-02-26 | $11.76 | $11.95 | $11.59 | $11.78 | $10.44 | 590,440 |
| 2016-02-25 | $11.58 | $11.69 | $11.43 | $11.64 | $10.32 | 758,775 |
| 2016-02-24 | $11.14 | $11.58 | $10.82 | $11.55 | $10.24 | 1,374,018 |
| 2016-02-23 | $11.80 | $11.85 | $11.22 | $11.26 | $9.98 | 1,696,819 |
| 2016-02-22 | $11.94 | $12.06 | $11.81 | $11.86 | $10.51 | 879,709 |
| 2016-02-19 | $11.78 | $11.88 | $11.65 | $11.81 | $10.47 | 701,423 |
| 2016-02-18 | $11.85 | $12.09 | $11.74 | $11.89 | $10.54 | 1,460,169 |
| 2016-02-17 | $11.92 | $11.99 | $11.77 | $11.81 | $10.47 | 1,238,780 |
| 2016-02-16 | $11.84 | $11.90 | $11.49 | $11.74 | $10.40 | 1,189,809 |
| 2016-02-12 | $11.29 | $11.82 | $11.28 | $11.66 | $10.33 | 1,241,038 |
| 2016-02-11 | $11.27 | $11.29 | $10.93 | $11.21 | $9.93 | 1,278,374 |
| 2016-02-10 | $11.10 | $11.58 | $10.94 | $11.56 | $10.25 | 2,067,443 |
| 2016-02-09 | $10.52 | $11.07 | $10.50 | $10.97 | $9.72 | 1,231,591 |
| 2016-02-08 | $10.88 | $11.12 | $10.51 | $10.71 | $9.49 | 1,669,445 |
| 2016-02-05 | $11.16 | $11.29 | $11.02 | $11.06 | $9.80 | 1,579,216 |
| 2016-02-04 | $11.12 | $11.38 | $10.92 | $11.19 | $9.92 | 2,420,939 |
| 2016-02-03 | $11.39 | $11.58 | $10.50 | $11.15 | $9.88 | 3,483,509 |
| 2016-02-02 | $11.05 | $11.07 | $10.53 | $10.70 | $9.48 | 1,505,750 |
| 2016-02-01 | $10.98 | $11.32 | $10.82 | $11.26 | $9.98 | 1,079,824 |
| 2016-01-29 | $10.68 | $11.09 | $10.68 | $11.06 | $9.80 | 943,417 |
| 2016-01-28 | $10.68 | $10.78 | $10.51 | $10.64 | $9.43 | 622,305 |
| 2016-01-27 | $10.79 | $10.94 | $10.45 | $10.53 | $9.33 | 890,389 |
| 2016-01-26 | $10.34 | $10.88 | $10.29 | $10.84 | $9.61 | 907,157 |
| 2016-01-25 | $10.48 | $10.54 | $10.20 | $10.26 | $9.09 | 787,876 |
| 2016-01-22 | $10.55 | $11.01 | $10.47 | $10.61 | $9.40 | 891,067 |
| 2016-01-21 | $10.45 | $10.57 | $10.25 | $10.32 | $9.15 | 1,441,286 |
| 2016-01-20 | $9.93 | $10.43 | $9.68 | $10.40 | $9.22 | 1,692,658 |
| 2016-01-19 | $10.39 | $10.47 | $10.02 | $10.15 | $9.00 | 1,764,541 |
| 2016-01-15 | $10.10 | $10.32 | $9.87 | $10.28 | $9.11 | 1,026,575 |
| 2016-01-14 | $10.52 | $10.62 | $10.08 | $10.45 | $9.26 | 1,518,341 |
| 2016-01-13 | $10.79 | $10.91 | $10.42 | $10.52 | $9.32 | 1,284,644 |
| 2016-01-12 | $10.97 | $11.15 | $10.62 | $10.79 | $9.56 | 1,255,517 |
| 2016-01-11 | $10.87 | $11.00 | $10.71 | $10.87 | $9.63 | 1,362,536 |
| 2016-01-08 | $11.03 | $11.08 | $10.76 | $10.79 | $9.56 | 1,425,191 |
| 2016-01-07 | $11.34 | $11.49 | $10.85 | $10.92 | $9.68 | 1,419,698 |
| 2016-01-06 | $11.55 | $11.73 | $11.49 | $11.57 | $10.25 | 1,210,868 |
| 2016-01-05 | $11.98 | $12.05 | $11.65 | $11.77 | $10.43 | 1,009,265 |
| 2016-01-04 | $11.63 | $11.97 | $11.50 | $11.93 | $10.57 | 1,708,031 |
| 2015-12-31 | $11.99 | $12.08 | $11.83 | $11.83 | $10.48 | 645,345 |
| 2015-12-30 | $12.09 | $12.20 | $12.01 | $12.06 | $10.69 | 1,000,527 |
| 2015-12-29 | $12.04 | $12.27 | $12.01 | $12.16 | $10.78 | 1,436,316 |
| 2015-12-28 | $12.02 | $12.02 | $11.81 | $11.99 | $10.63 | 734,469 |
| 2015-12-24 | $12.05 | $12.22 | $12.02 | $12.05 | $10.68 | 419,996 |
| 2015-12-23 | $11.94 | $12.16 | $11.70 | $12.05 | $10.68 | 1,640,117 |
| 2015-12-22 | $11.15 | $11.84 | $11.15 | $11.78 | $10.44 | 1,692,795 |
| 2015-12-21 | $11.08 | $11.18 | $11.01 | $11.17 | $9.90 | 963,262 |
| 2015-12-18 | $11.01 | $11.21 | $10.97 | $11.03 | $9.78 | 1,980,324 |
| 2015-12-17 | $11.34 | $11.39 | $11.04 | $11.07 | $9.81 | 1,527,773 |
| 2015-12-16 | $11.22 | $11.38 | $11.04 | $11.35 | $10.06 | 1,879,946 |
| 2015-12-15 | $10.72 | $11.14 | $10.72 | $10.99 | $9.74 | 1,514,356 |
| 2015-12-14 | $10.60 | $10.74 | $10.33 | $10.72 | $9.50 | 2,303,067 |
| 2015-12-11 | $10.82 | $10.93 | $10.59 | $10.66 | $9.45 | 1,347,385 |
| 2015-12-10 | $10.74 | $11.01 | $10.59 | $10.98 | $9.73 | 3,601,043 |
| 2015-12-09 | $10.90 | $11.02 | $10.42 | $10.71 | $9.49 | 2,599,248 |
| 2015-12-08 | $11.05 | $11.17 | $10.66 | $10.94 | $9.70 | 2,656,270 |
| 2015-12-07 | $11.90 | $11.94 | $11.38 | $11.55 | $10.24 | 1,179,654 |
| 2015-12-04 | $11.89 | $12.01 | $11.47 | $11.95 | $10.59 | 1,778,812 |
| 2015-12-03 | $12.53 | $12.53 | $11.84 | $11.87 | $10.52 | 1,813,297 |
| 2015-12-02 | $12.71 | $12.89 | $12.64 | $12.71 | $11.26 | 980,705 |
| 2015-12-01 | $12.99 | $13.03 | $12.60 | $12.79 | $11.34 | 1,007,342 |
| 2015-11-30 | $12.84 | $13.03 | $12.84 | $12.97 | $11.49 | 945,382 |
| 2015-11-27 | $12.84 | $13.08 | $12.78 | $12.78 | $11.33 | 467,262 |
| 2015-11-25 | $12.94 | $12.98 | $12.79 | $12.86 | $11.40 | 1,191,128 |
| 2015-11-24 | $12.74 | $12.97 | $12.69 | $12.90 | $11.43 | 1,457,371 |
| 2015-11-23 | $12.86 | $12.96 | $12.72 | $12.76 | $11.31 | 903,357 |
| 2015-11-20 | $12.96 | $13.00 | $12.73 | $12.78 | $11.33 | 812,414 |
| 2015-11-19 | $13.05 | $13.10 | $12.83 | $12.88 | $11.41 | 1,782,490 |
| 2015-11-18 | $12.86 | $13.06 | $12.83 | $13.06 | $11.57 | 1,166,855 |
| 2015-11-17 | $12.74 | $13.01 | $12.60 | $12.76 | $11.31 | 748,227 |
| 2015-11-16 | $12.71 | $12.89 | $12.54 | $12.75 | $11.30 | 1,196,836 |
| 2015-11-13 | $12.50 | $12.77 | $12.39 | $12.67 | $11.23 | 1,649,578 |
| 2015-11-12 | $12.63 | $12.73 | $12.40 | $12.54 | $11.11 | 1,355,594 |
| 2015-11-11 | $12.71 | $12.87 | $12.55 | $12.79 | $11.34 | 848,711 |
| 2015-11-10 | $12.74 | $12.85 | $12.55 | $12.70 | $11.26 | 908,692 |
| 2015-11-09 | $12.93 | $13.08 | $12.59 | $12.81 | $11.35 | 1,375,614 |
| 2015-11-06 | $12.62 | $13.04 | $12.51 | $12.95 | $11.48 | 1,616,082 |
| 2015-11-05 | $12.38 | $12.77 | $12.30 | $12.63 | $11.19 | 1,429,489 |
| 2015-11-04 | $12.54 | $12.60 | $12.23 | $12.33 | $10.93 | 1,279,822 |
| 2015-11-03 | $12.41 | $12.62 | $12.28 | $12.46 | $11.04 | 953,706 |
| 2015-11-02 | $11.95 | $12.53 | $11.95 | $12.38 | $10.97 | 2,010,783 |
| 2015-10-30 | $11.58 | $12.00 | $11.58 | $11.97 | $10.61 | 2,082,172 |
| 2015-10-29 | $11.46 | $11.91 | $11.41 | $11.60 | $10.28 | 2,271,467 |
| 2015-10-28 | $11.79 | $12.14 | $10.72 | $11.67 | $10.34 | 4,983,357 |
| 2015-10-27 | $11.42 | $11.72 | $11.19 | $11.33 | $10.04 | 3,889,731 |
| 2015-10-26 | $11.34 | $11.59 | $11.30 | $11.54 | $10.23 | 1,314,243 |
| 2015-10-23 | $11.58 | $11.58 | $11.25 | $11.40 | $10.10 | 961,277 |
| 2015-10-22 | $11.14 | $11.56 | $11.04 | $11.44 | $10.14 | 1,453,961 |
| 2015-10-21 | $10.85 | $11.25 | $10.76 | $11.13 | $9.86 | 1,040,972 |
| 2015-10-20 | $11.06 | $11.14 | $10.76 | $10.80 | $9.57 | 1,984,808 |
| 2015-10-19 | $11.08 | $11.20 | $10.96 | $11.11 | $9.85 | 713,752 |
| 2015-10-16 | $11.25 | $11.27 | $10.95 | $11.13 | $9.86 | 695,813 |
| 2015-10-15 | $11.07 | $11.27 | $10.85 | $11.26 | $9.98 | 1,060,178 |
| 2015-10-14 | $11.06 | $11.19 | $10.93 | $11.07 | $9.81 | 593,939 |
| 2015-10-13 | $11.14 | $11.29 | $11.06 | $11.08 | $9.82 | 536,725 |
| 2015-10-12 | $11.54 | $11.56 | $11.14 | $11.21 | $9.93 | 820,291 |
| 2015-10-09 | $11.43 | $11.58 | $11.41 | $11.50 | $10.19 | 1,258,743 |
| 2015-10-08 | $11.45 | $11.60 | $11.33 | $11.45 | $10.15 | 1,238,916 |
| 2015-10-07 | $11.29 | $11.79 | $11.25 | $11.51 | $10.20 | 1,295,533 |
| 2015-10-06 | $11.28 | $11.40 | $11.12 | $11.22 | $9.94 | 1,020,772 |
| 2015-10-05 | $10.55 | $11.35 | $10.52 | $11.32 | $10.03 | 1,433,281 |
| 2015-10-02 | $10.16 | $10.52 | $10.07 | $10.51 | $9.31 | 1,427,368 |
| 2015-10-01 | $10.59 | $10.70 | $10.02 | $10.27 | $9.10 | 1,546,778 |
| 2015-09-30 | $10.36 | $10.62 | $10.27 | $10.59 | $9.39 | 1,906,450 |
| 2015-09-29 | $10.41 | $10.51 | $10.22 | $10.33 | $9.15 | 1,330,333 |
| 2015-09-28 | $10.39 | $10.64 | $10.16 | $10.44 | $9.25 | 1,287,263 |
| 2015-09-25 | $10.73 | $10.75 | $10.42 | $10.45 | $9.26 | 965,615 |
| 2015-09-24 | $10.84 | $10.84 | $10.48 | $10.65 | $9.44 | 956,377 |
| 2015-09-23 | $11.15 | $11.18 | $10.81 | $10.86 | $9.62 | 766,308 |
| 2015-09-22 | $11.22 | $11.22 | $10.91 | $11.13 | $9.86 | 1,101,513 |
| 2015-09-21 | $11.39 | $11.54 | $11.29 | $11.40 | $10.10 | 1,317,231 |
| 2015-09-18 | $11.46 | $11.55 | $11.26 | $11.29 | $10.01 | 1,124,660 |
| 2015-09-17 | $11.80 | $11.88 | $11.62 | $11.64 | $10.32 | 1,588,430 |
| 2015-09-16 | $11.81 | $11.94 | $11.73 | $11.86 | $10.51 | 430,082 |
| 2015-09-15 | $11.41 | $11.87 | $11.31 | $11.82 | $10.48 | 742,100 |
| 2015-09-14 | $11.54 | $11.59 | $11.32 | $11.40 | $10.10 | 761,165 |
| 2015-09-11 | $11.64 | $11.73 | $11.18 | $11.54 | $10.23 | 1,063,447 |
| 2015-09-10 | $11.70 | $11.93 | $11.68 | $11.71 | $10.38 | 488,936 |
| 2015-09-09 | $12.05 | $12.11 | $11.70 | $11.72 | $10.39 | 1,064,846 |
| 2015-09-08 | $11.88 | $12.01 | $11.75 | $11.97 | $10.61 | 870,641 |
| 2015-09-04 | $12.10 | $12.16 | $11.66 | $11.68 | $10.35 | 1,041,073 |
| 2015-09-03 | $12.10 | $12.33 | $12.01 | $12.21 | $10.82 | 1,060,654 |
| 2015-09-02 | $11.79 | $12.12 | $11.70 | $12.10 | $10.72 | 1,922,767 |
| 2015-09-01 | $12.00 | $12.13 | $11.66 | $11.70 | $10.37 | 1,224,848 |
| 2015-08-31 | $12.45 | $12.50 | $12.15 | $12.23 | $10.84 | 1,148,507 |
Wabash National Corp (WNC) News Headlines
Recent Wabash National Corp (WNC) News
Similar Companies to Wabash National Corp (WNC) in the Farm & Heavy Construction Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Deere & Company | DE | Farm & Heavy Construction Machinery | Industrials | 99,600 |
| CNH Industrial NV | CNHI | Farm & Heavy Construction Machinery | Industrials | 64,000 |
| Caterpillar Inc | CAT | Farm & Heavy Construction Machinery | Industrials | 45,000 |
| Paccar Inc | PCAR | Farm & Heavy Construction Machinery | Industrials | 26,000 |
| Titan International Inc | TWI | Farm & Heavy Construction Machinery | Industrials | 15,000 |
| Manitowoc Co. Inc | MTW | Farm & Heavy Construction Machinery | Industrials | 15,000 |
| Oshkosh Corp | OSK | Farm & Heavy Construction Machinery | Industrials | 13,000 |
| REV Group Inc | REVG | Farm & Heavy Construction Machinery | Industrials | 8,900 |
| Terex Corp | TEX | Farm & Heavy Construction Machinery | Industrials | 5,400 |
| Hyster-Yale Materials Handling Inc - Class A | HY | Farm & Heavy Construction Machinery | Industrials | 4,455 |