Xenia Hotels & Resorts Inc (XHR) Exchange: NYSE
Data as of April 18, 2024
$14.34 ($-0.24) -1.65%
Xenia Hotels & Resorts Inc - Daily Information
Click for more stock information on Xenia Hotels & Resorts Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $14.51 |
| Previous Close | $14.34 |
| High | $14.51 |
| Low | $14.26 |
| Adjusted Open | $14.51 |
| Previous Adjusted Close | $14.34 |
| Adjusted High | $14.51 |
| Adjusted Low | $14.26 |
Invest in Xenia Hotels & Resorts Inc (XHR)
Key People Xenia Hotels & Resorts Inc
| Employee | Position |
|---|---|
| Marcel Verbaas | Chairman & Chief Executive Officer |
| Barry A. N. Bloom | President & Chief Operating Officer |
| Atish Shah | Chief Financial Officer, Treasurer & Executive VP |
| Shamir D. Kanji | Vice President-Investments |
| Joanna Zook | Vice President-Asset Management |
| Joseph T. Johnson | Chief Accounting Officer & Senior Vice President |
| Ashley Peeper | Vice President-Tax |
| Taylor C. Kessel | Secretary, Senior Vice President & General Counsel |
| Terrence O. Moorehead | Independent Director |
| Jeffrey H. Donahue | Lead Independent Director |
| John H. Alschuler | Independent Director |
| Keith E. Bass | Independent Director |
| Thomas M. Gartland | Independent Director |
| Beverly K. Goulet | Independent Director |
| Beth McCormick | Independent Director |
| Dennis D. Oklak | Independent Director |
Company Profile Xenia Hotels & Resorts Inc
Exchange: NYSE
IPO Date: Feb. 4, 2015
Employees: 36
Sector: Real Estate
Industry: REIT-Hotel & Motel
Website: Xenia Hotels & Resorts Inc Website
Address: 200 South Orange Avenue, Orlando, FL, United States, 32801
Historical Stock Data for Xenia Hotels & Resorts Inc (XHR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $14.51 | $14.51 | $14.26 | $14.34 | $14.34 | 815,256 |
| 2024-04-15 | $14.98 | $15.01 | $14.52 | $14.58 | $14.58 | 574,826 |
| 2024-04-12 | $14.96 | $15.03 | $14.74 | $14.85 | $14.85 | 637,705 |
| 2024-04-11 | $15.02 | $15.10 | $14.77 | $15.01 | $15.01 | 623,154 |
| 2024-04-10 | $15.10 | $15.30 | $14.88 | $14.94 | $14.94 | 764,530 |
| 2024-04-09 | $15.39 | $15.51 | $15.32 | $15.35 | $15.35 | 589,189 |
| 2024-04-08 | $15.24 | $15.46 | $15.11 | $15.38 | $15.38 | 734,569 |
| 2024-04-05 | $15.06 | $15.33 | $15.05 | $15.26 | $15.26 | 909,377 |
| 2024-04-04 | $15.12 | $15.22 | $14.87 | $14.97 | $14.97 | 832,856 |
| 2024-04-03 | $14.61 | $14.93 | $14.61 | $14.92 | $14.92 | 739,676 |
| 2024-04-02 | $14.69 | $14.72 | $14.57 | $14.71 | $14.71 | 721,650 |
| 2024-04-01 | $15.06 | $15.12 | $14.90 | $14.91 | $14.91 | 521,996 |
| 2024-03-28 | $15.09 | $15.19 | $14.94 | $15.01 | $15.01 | 964,588 |
| 2024-03-27 | $15.02 | $15.13 | $14.98 | $15.09 | $15.09 | 983,587 |
| 2024-03-26 | $15.04 | $15.13 | $14.95 | $14.98 | $14.86 | 500,844 |
| 2024-03-25 | $15.18 | $15.22 | $14.98 | $14.98 | $14.98 | 724,744 |
| 2024-03-22 | $15.36 | $15.37 | $15.07 | $15.11 | $15.11 | 470,635 |
| 2024-03-21 | $15.18 | $15.38 | $15.09 | $15.32 | $15.32 | 741,428 |
| 2024-03-20 | $14.95 | $15.20 | $14.92 | $15.06 | $15.06 | 612,774 |
| 2024-03-19 | $14.83 | $15.09 | $14.82 | $15.05 | $15.05 | 913,081 |
| 2024-03-18 | $14.79 | $15.00 | $14.78 | $14.87 | $14.87 | 762,410 |
| 2024-03-15 | $14.74 | $14.97 | $14.63 | $14.76 | $14.76 | 2,427,322 |
| 2024-03-14 | $14.89 | $15.02 | $14.70 | $14.84 | $14.84 | 823,964 |
| 2024-03-13 | $15.05 | $15.15 | $14.89 | $14.94 | $14.94 | 931,079 |
| 2024-03-12 | $15.21 | $15.41 | $15.11 | $15.12 | $15.12 | 939,250 |
| 2024-03-11 | $15.38 | $15.47 | $15.20 | $15.28 | $15.28 | 591,939 |
| 2024-03-08 | $15.43 | $15.53 | $15.30 | $15.47 | $15.47 | 690,583 |
| 2024-03-07 | $15.80 | $15.80 | $15.28 | $15.31 | $15.31 | 853,645 |
| 2024-03-06 | $15.55 | $15.84 | $15.44 | $15.64 | $15.64 | 921,148 |
| 2024-03-05 | $15.16 | $15.59 | $15.12 | $15.35 | $15.35 | 1,495,002 |
| 2024-03-04 | $15.03 | $15.31 | $15.03 | $15.23 | $15.23 | 1,496,634 |
| 2024-03-01 | $15.34 | $15.54 | $15.23 | $15.49 | $15.49 | 1,812,253 |
| 2024-02-29 | $15.15 | $15.70 | $15.05 | $15.34 | $15.34 | 3,164,055 |
| 2024-02-28 | $13.95 | $14.90 | $13.95 | $14.64 | $14.64 | 2,307,378 |
| 2024-02-27 | $13.36 | $14.43 | $13.36 | $14.10 | $14.10 | 3,621,249 |
| 2024-02-26 | $13.25 | $13.27 | $12.95 | $13.06 | $13.06 | 732,744 |
| 2024-02-23 | $13.33 | $13.50 | $13.26 | $13.31 | $13.31 | 394,743 |
| 2024-02-22 | $13.28 | $13.33 | $13.13 | $13.32 | $13.32 | 598,186 |
| 2024-02-21 | $13.15 | $13.34 | $13.15 | $13.33 | $13.33 | 439,399 |
| 2024-02-20 | $13.04 | $13.25 | $12.93 | $13.15 | $13.15 | 487,147 |
| 2024-02-16 | $13.23 | $13.29 | $13.09 | $13.23 | $13.23 | 933,158 |
| 2024-02-15 | $13.07 | $13.42 | $13.00 | $13.41 | $13.41 | 665,048 |
| 2024-02-14 | $12.92 | $13.08 | $12.82 | $12.92 | $12.92 | 551,329 |
| 2024-02-13 | $12.94 | $12.97 | $12.68 | $12.77 | $12.77 | 640,690 |
| 2024-02-12 | $13.20 | $13.45 | $13.18 | $13.39 | $13.39 | 544,998 |
| 2024-02-09 | $13.15 | $13.20 | $13.00 | $13.16 | $13.16 | 392,959 |
| 2024-02-08 | $12.95 | $13.16 | $12.91 | $13.15 | $13.15 | 430,730 |
| 2024-02-07 | $13.12 | $13.14 | $12.98 | $13.02 | $13.02 | 394,448 |
| 2024-02-06 | $13.02 | $13.24 | $13.00 | $13.13 | $13.13 | 377,026 |
| 2024-02-05 | $13.11 | $13.19 | $13.00 | $13.06 | $13.06 | 550,979 |
| 2024-02-02 | $13.24 | $13.43 | $13.16 | $13.33 | $13.33 | 798,581 |
| 2024-02-01 | $13.31 | $13.49 | $13.16 | $13.48 | $13.48 | 671,122 |
| 2024-01-31 | $13.70 | $13.71 | $13.32 | $13.33 | $13.33 | 1,192,871 |
| 2024-01-30 | $13.75 | $13.89 | $13.71 | $13.71 | $13.71 | 763,315 |
| 2024-01-29 | $13.70 | $13.88 | $13.66 | $13.86 | $13.86 | 861,499 |
| 2024-01-26 | $13.65 | $13.75 | $13.63 | $13.70 | $13.70 | 847,411 |
| 2024-01-25 | $13.54 | $13.61 | $13.37 | $13.56 | $13.56 | 989,407 |
| 2024-01-24 | $13.33 | $13.33 | $13.15 | $13.27 | $13.27 | 1,167,154 |
| 2024-01-23 | $13.37 | $13.39 | $13.05 | $13.15 | $13.15 | 787,221 |
| 2024-01-22 | $13.34 | $13.36 | $13.18 | $13.22 | $13.22 | 511,274 |
| 2024-01-19 | $13.01 | $13.23 | $12.85 | $13.20 | $13.20 | 596,594 |
| 2024-01-18 | $12.95 | $12.95 | $12.71 | $12.91 | $12.91 | 515,177 |
| 2024-01-17 | $12.79 | $13.01 | $12.68 | $12.84 | $12.84 | 621,314 |
| 2024-01-16 | $13.00 | $13.13 | $12.92 | $13.03 | $13.03 | 391,554 |
| 2024-01-12 | $13.44 | $13.45 | $13.08 | $13.16 | $13.16 | 300,183 |
| 2024-01-11 | $13.16 | $13.24 | $13.02 | $13.23 | $13.23 | 430,960 |
| 2024-01-10 | $13.16 | $13.29 | $13.12 | $13.23 | $13.23 | 466,948 |
| 2024-01-09 | $13.26 | $13.34 | $13.18 | $13.23 | $13.23 | 417,878 |
| 2024-01-08 | $13.23 | $13.46 | $13.23 | $13.45 | $13.45 | 397,187 |
| 2024-01-05 | $13.15 | $13.41 | $13.15 | $13.29 | $13.29 | 483,637 |
| 2024-01-04 | $13.36 | $13.41 | $13.20 | $13.25 | $13.25 | 607,647 |
| 2024-01-03 | $13.41 | $13.48 | $13.26 | $13.28 | $13.28 | 652,472 |
| 2024-01-02 | $13.63 | $13.70 | $13.51 | $13.60 | $13.60 | 726,242 |
| 2023-12-29 | $13.77 | $13.82 | $13.61 | $13.62 | $13.62 | 802,169 |
| 2023-12-28 | $13.77 | $13.91 | $13.73 | $13.83 | $13.83 | 538,145 |
| 2023-12-27 | $13.87 | $14.00 | $13.83 | $13.91 | $13.81 | 586,701 |
| 2023-12-26 | $13.77 | $13.97 | $13.70 | $13.87 | $13.77 | 607,190 |
| 2023-12-22 | $13.73 | $13.91 | $13.67 | $13.71 | $13.71 | 649,163 |
| 2023-12-21 | $13.48 | $13.63 | $13.37 | $13.61 | $13.61 | 767,304 |
| 2023-12-20 | $13.24 | $13.60 | $13.11 | $13.28 | $13.28 | 857,433 |
| 2023-12-19 | $13.30 | $13.50 | $13.28 | $13.29 | $13.29 | 1,282,932 |
| 2023-12-18 | $13.15 | $13.36 | $12.93 | $13.17 | $13.17 | 1,034,392 |
| 2023-12-15 | $13.34 | $13.34 | $12.98 | $13.07 | $13.07 | 3,679,882 |
| 2023-12-14 | $13.36 | $13.69 | $13.26 | $13.34 | $13.34 | 1,016,183 |
| 2023-12-13 | $12.77 | $13.20 | $12.64 | $13.04 | $13.04 | 1,181,687 |
| 2023-12-12 | $12.73 | $13.04 | $12.69 | $12.88 | $12.88 | 748,930 |
| 2023-12-11 | $12.62 | $12.82 | $12.56 | $12.74 | $12.74 | 733,209 |
| 2023-12-08 | $12.44 | $12.67 | $12.38 | $12.63 | $12.63 | 1,401,453 |
| 2023-12-07 | $12.34 | $12.55 | $12.29 | $12.49 | $12.49 | 649,122 |
| 2023-12-06 | $12.52 | $12.58 | $12.30 | $12.34 | $12.34 | 743,152 |
| 2023-12-05 | $12.59 | $12.61 | $12.35 | $12.37 | $12.37 | 661,670 |
| 2023-12-04 | $12.47 | $12.67 | $12.46 | $12.63 | $12.63 | 701,373 |
| 2023-12-01 | $12.13 | $12.55 | $12.05 | $12.53 | $12.53 | 770,003 |
| 2023-11-30 | $12.18 | $12.35 | $12.05 | $12.21 | $12.21 | 1,149,110 |
| 2023-11-29 | $12.49 | $12.61 | $12.14 | $12.14 | $12.14 | 571,072 |
| 2023-11-28 | $12.49 | $12.50 | $12.38 | $12.42 | $12.42 | 612,151 |
| 2023-11-27 | $12.49 | $12.57 | $12.43 | $12.48 | $12.48 | 491,484 |
| 2023-11-24 | $12.51 | $12.62 | $12.42 | $12.60 | $12.60 | 215,703 |
| 2023-11-22 | $12.56 | $12.59 | $12.40 | $12.50 | $12.50 | 383,945 |
| 2023-11-21 | $12.50 | $12.54 | $12.32 | $12.38 | $12.38 | 361,650 |
| 2023-11-20 | $12.49 | $12.65 | $12.49 | $12.63 | $12.63 | 441,446 |
| 2023-11-17 | $12.66 | $12.80 | $12.59 | $12.61 | $12.61 | 772,307 |
| 2023-11-16 | $12.52 | $12.59 | $12.37 | $12.40 | $12.40 | 531,160 |
| 2023-11-15 | $12.61 | $12.66 | $12.48 | $12.57 | $12.57 | 574,909 |
| 2023-11-14 | $12.36 | $12.67 | $12.36 | $12.56 | $12.56 | 1,237,400 |
| 2023-11-13 | $11.87 | $12.10 | $11.79 | $11.91 | $11.91 | 1,113,339 |
| 2023-11-10 | $11.76 | $12.05 | $11.67 | $11.99 | $11.99 | 1,122,012 |
| 2023-11-09 | $11.94 | $11.94 | $11.70 | $11.76 | $11.76 | 911,661 |
| 2023-11-08 | $12.03 | $12.04 | $11.66 | $11.78 | $11.78 | 590,546 |
| 2023-11-07 | $12.11 | $12.19 | $11.91 | $12.04 | $12.04 | 1,020,935 |
| 2023-11-06 | $12.37 | $12.42 | $12.08 | $12.16 | $12.16 | 932,618 |
| 2023-11-03 | $12.32 | $12.51 | $12.23 | $12.39 | $12.39 | 1,057,581 |
| 2023-11-02 | $11.70 | $12.11 | $11.60 | $12.06 | $12.06 | 1,302,801 |
| 2023-11-01 | $11.52 | $11.52 | $10.92 | $11.35 | $11.35 | 1,670,760 |
| 2023-10-31 | $11.60 | $11.66 | $11.43 | $11.63 | $11.63 | 1,304,566 |
| 2023-10-30 | $11.43 | $11.73 | $11.43 | $11.58 | $11.58 | 1,335,123 |
| 2023-10-27 | $11.75 | $11.76 | $11.18 | $11.25 | $11.25 | 861,252 |
| 2023-10-26 | $11.78 | $11.95 | $11.69 | $11.78 | $11.78 | 721,537 |
| 2023-10-25 | $11.71 | $11.95 | $11.64 | $11.73 | $11.73 | 596,547 |
| 2023-10-24 | $11.79 | $11.97 | $11.73 | $11.83 | $11.83 | 663,787 |
| 2023-10-23 | $11.55 | $11.87 | $11.53 | $11.63 | $11.63 | 934,424 |
| 2023-10-20 | $11.80 | $11.86 | $11.58 | $11.61 | $11.61 | 1,017,578 |
| 2023-10-19 | $11.88 | $12.03 | $11.73 | $11.73 | $11.73 | 999,323 |
| 2023-10-18 | $11.95 | $12.07 | $11.85 | $11.92 | $11.92 | 813,019 |
| 2023-10-17 | $11.79 | $12.25 | $11.79 | $12.11 | $12.11 | 778,479 |
| 2023-10-16 | $11.60 | $11.80 | $11.60 | $11.79 | $11.79 | 520,968 |
| 2023-10-13 | $11.81 | $11.83 | $11.45 | $11.48 | $11.48 | 377,492 |
| 2023-10-12 | $11.88 | $11.88 | $11.62 | $11.76 | $11.76 | 481,850 |
| 2023-10-11 | $11.91 | $11.98 | $11.72 | $11.81 | $11.81 | 449,516 |
| 2023-10-10 | $11.78 | $11.97 | $11.74 | $11.86 | $11.86 | 393,991 |
| 2023-10-09 | $11.64 | $11.75 | $11.42 | $11.69 | $11.69 | 336,988 |
| 2023-10-06 | $11.68 | $11.92 | $11.56 | $11.75 | $11.75 | 712,885 |
| 2023-10-05 | $11.75 | $11.89 | $11.70 | $11.74 | $11.74 | 575,818 |
| 2023-10-04 | $11.55 | $11.71 | $11.34 | $11.70 | $11.70 | 674,397 |
| 2023-10-03 | $11.79 | $11.79 | $11.44 | $11.50 | $11.50 | 539,518 |
| 2023-10-02 | $11.73 | $11.92 | $11.69 | $11.89 | $11.89 | 977,286 |
| 2023-09-29 | $12.06 | $12.06 | $11.69 | $11.78 | $11.78 | 690,726 |
| 2023-09-28 | $11.57 | $12.02 | $11.56 | $11.94 | $11.94 | 636,503 |
| 2023-09-27 | $11.52 | $11.78 | $11.48 | $11.63 | $11.53 | 803,944 |
| 2023-09-26 | $11.56 | $11.65 | $11.39 | $11.41 | $11.32 | 519,863 |
| 2023-09-25 | $11.39 | $11.69 | $11.39 | $11.65 | $11.55 | 876,816 |
| 2023-09-22 | $11.72 | $11.76 | $11.50 | $11.51 | $11.51 | 418,152 |
| 2023-09-21 | $11.72 | $11.85 | $11.63 | $11.65 | $11.65 | 359,793 |
| 2023-09-20 | $12.07 | $12.15 | $11.81 | $11.82 | $11.82 | 731,121 |
| 2023-09-19 | $11.99 | $12.03 | $11.87 | $11.96 | $11.96 | 664,244 |
| 2023-09-18 | $12.26 | $12.29 | $11.97 | $11.97 | $11.97 | 601,304 |
| 2023-09-15 | $11.90 | $12.38 | $11.90 | $12.33 | $12.33 | 2,926,185 |
| 2023-09-14 | $11.83 | $11.99 | $11.65 | $11.97 | $11.97 | 1,173,988 |
| 2023-09-13 | $12.00 | $12.04 | $11.65 | $11.66 | $11.66 | 982,518 |
| 2023-09-12 | $11.92 | $12.06 | $11.91 | $12.06 | $12.06 | 505,331 |
| 2023-09-11 | $12.01 | $12.10 | $11.92 | $11.92 | $11.92 | 694,616 |
| 2023-09-08 | $11.68 | $12.06 | $11.60 | $12.00 | $12.00 | 859,154 |
| 2023-09-07 | $11.73 | $11.79 | $11.58 | $11.68 | $11.68 | 652,015 |
| 2023-09-06 | $11.79 | $11.88 | $11.70 | $11.79 | $11.79 | 649,615 |
| 2023-09-05 | $11.73 | $11.86 | $11.68 | $11.79 | $11.79 | 982,719 |
| 2023-09-01 | $11.94 | $12.06 | $11.76 | $11.85 | $11.85 | 669,891 |
| 2023-08-31 | $11.85 | $12.04 | $11.75 | $11.80 | $11.80 | 1,225,263 |
| 2023-08-30 | $12.05 | $12.19 | $11.88 | $11.93 | $11.93 | 850,754 |
| 2023-08-29 | $11.61 | $12.11 | $11.55 | $12.07 | $12.07 | 1,031,926 |
| 2023-08-28 | $11.10 | $11.70 | $11.10 | $11.59 | $11.59 | 1,399,938 |
| 2023-08-25 | $11.15 | $11.25 | $10.90 | $10.96 | $10.96 | 754,219 |
| 2023-08-24 | $11.30 | $11.41 | $11.15 | $11.19 | $11.19 | 868,812 |
| 2023-08-23 | $11.25 | $11.35 | $11.19 | $11.30 | $11.30 | 538,126 |
| 2023-08-22 | $11.28 | $11.36 | $11.12 | $11.25 | $11.25 | 627,178 |
| 2023-08-21 | $11.27 | $11.27 | $11.09 | $11.19 | $11.19 | 663,027 |
| 2023-08-18 | $11.08 | $11.36 | $11.04 | $11.29 | $11.29 | 694,642 |
| 2023-08-17 | $11.62 | $11.73 | $11.19 | $11.20 | $11.20 | 1,222,647 |
| 2023-08-16 | $11.66 | $11.78 | $11.55 | $11.59 | $11.59 | 870,498 |
| 2023-08-15 | $11.53 | $11.69 | $11.45 | $11.65 | $11.65 | 716,129 |
| 2023-08-14 | $11.76 | $11.81 | $11.61 | $11.66 | $11.66 | 564,947 |
| 2023-08-11 | $12.10 | $12.17 | $11.86 | $11.90 | $11.90 | 471,093 |
| 2023-08-10 | $12.33 | $12.42 | $12.08 | $12.14 | $12.14 | 526,784 |
| 2023-08-09 | $12.36 | $12.49 | $12.23 | $12.27 | $12.27 | 409,597 |
| 2023-08-08 | $12.18 | $12.37 | $12.03 | $12.36 | $12.36 | 358,196 |
| 2023-08-07 | $12.07 | $12.38 | $11.97 | $12.37 | $12.37 | 450,975 |
| 2023-08-04 | $12.08 | $12.44 | $12.00 | $12.07 | $12.07 | 810,995 |
| 2023-08-03 | $12.10 | $12.11 | $11.44 | $12.00 | $12.00 | 1,190,588 |
| 2023-08-02 | $12.44 | $12.54 | $11.99 | $12.22 | $12.22 | 820,250 |
| 2023-08-01 | $12.67 | $12.67 | $12.31 | $12.57 | $12.57 | 898,789 |
| 2023-07-31 | $12.66 | $12.83 | $12.60 | $12.70 | $12.70 | 1,125,782 |
| 2023-07-28 | $12.32 | $12.79 | $12.32 | $12.69 | $12.69 | 793,881 |
| 2023-07-27 | $12.28 | $12.34 | $12.11 | $12.19 | $12.19 | 596,532 |
| 2023-07-26 | $12.26 | $12.56 | $12.20 | $12.21 | $12.21 | 630,615 |
| 2023-07-25 | $12.26 | $12.39 | $12.20 | $12.30 | $12.30 | 450,306 |
| 2023-07-24 | $12.51 | $12.58 | $12.29 | $12.34 | $12.34 | 530,189 |
| 2023-07-21 | $12.57 | $12.62 | $12.44 | $12.49 | $12.49 | 563,953 |
| 2023-07-20 | $12.78 | $12.78 | $12.43 | $12.47 | $12.47 | 462,303 |
| 2023-07-19 | $12.78 | $12.91 | $12.67 | $12.73 | $12.73 | 842,789 |
| 2023-07-18 | $12.35 | $12.65 | $12.35 | $12.64 | $12.64 | 727,261 |
| 2023-07-17 | $12.47 | $12.66 | $12.38 | $12.38 | $12.38 | 416,400 |
| 2023-07-14 | $12.85 | $12.85 | $12.37 | $12.51 | $12.51 | 548,988 |
| 2023-07-13 | $12.99 | $13.00 | $12.77 | $12.89 | $12.89 | 503,261 |
| 2023-07-12 | $13.47 | $13.49 | $12.92 | $12.92 | $12.92 | 702,836 |
| 2023-07-11 | $13.22 | $13.31 | $13.04 | $13.14 | $13.14 | 675,932 |
| 2023-07-10 | $12.82 | $13.18 | $12.81 | $13.14 | $13.14 | 813,498 |
| 2023-07-07 | $12.67 | $13.05 | $12.67 | $12.89 | $12.89 | 750,277 |
| 2023-07-06 | $12.38 | $12.66 | $12.31 | $12.60 | $12.60 | 1,036,627 |
| 2023-07-05 | $12.71 | $12.77 | $12.42 | $12.59 | $12.59 | 742,730 |
| 2023-07-03 | $12.33 | $12.87 | $12.30 | $12.83 | $12.83 | 424,130 |
| 2023-06-30 | $12.43 | $12.46 | $12.20 | $12.31 | $12.31 | 869,757 |
| 2023-06-29 | $11.91 | $12.30 | $11.91 | $12.28 | $12.28 | 434,803 |
| 2023-06-28 | $12.07 | $12.11 | $11.92 | $12.02 | $12.02 | 714,738 |
| 2023-06-27 | $11.40 | $12.08 | $11.40 | $12.02 | $12.02 | 798,351 |
| 2023-06-26 | $11.65 | $12.04 | $11.65 | $11.86 | $11.86 | 1,126,800 |
| 2023-06-23 | $11.76 | $11.87 | $11.55 | $11.74 | $11.74 | 1,796,954 |
| 2023-06-22 | $12.20 | $12.25 | $11.95 | $11.97 | $11.97 | 1,165,841 |
| 2023-06-21 | $12.08 | $12.27 | $11.84 | $12.19 | $12.19 | 982,684 |
| 2023-06-20 | $12.25 | $12.31 | $12.04 | $12.11 | $12.11 | 1,324,016 |
| 2023-06-16 | $12.45 | $12.55 | $12.12 | $12.30 | $12.30 | 3,100,316 |
| 2023-06-15 | $12.32 | $12.33 | $11.99 | $12.30 | $12.30 | 1,387,595 |
| 2023-06-14 | $12.52 | $12.61 | $12.23 | $12.39 | $12.39 | 1,173,011 |
| 2023-06-13 | $12.63 | $12.74 | $12.35 | $12.43 | $12.43 | 1,164,805 |
| 2023-06-12 | $12.72 | $12.74 | $12.53 | $12.62 | $12.62 | 662,248 |
| 2023-06-09 | $12.92 | $12.98 | $12.62 | $12.69 | $12.69 | 653,362 |
| 2023-06-08 | $12.95 | $13.04 | $12.64 | $12.96 | $12.96 | 731,815 |
| 2023-06-07 | $12.92 | $13.11 | $12.82 | $13.03 | $13.03 | 1,082,284 |
| 2023-06-06 | $12.25 | $12.87 | $12.24 | $12.80 | $12.80 | 921,696 |
| 2023-06-05 | $12.37 | $12.49 | $12.28 | $12.30 | $12.30 | 603,364 |
| 2023-06-02 | $12.11 | $12.58 | $12.09 | $12.51 | $12.51 | 773,280 |
| 2023-06-01 | $11.72 | $11.93 | $11.65 | $11.87 | $11.87 | 724,558 |
| 2023-05-31 | $11.78 | $11.80 | $11.48 | $11.65 | $11.65 | 1,040,050 |
| 2023-05-30 | $11.89 | $12.00 | $11.73 | $11.80 | $11.80 | 614,641 |
| 2023-05-26 | $11.79 | $11.92 | $11.69 | $11.88 | $11.88 | 478,918 |
| 2023-05-25 | $11.78 | $11.82 | $11.59 | $11.76 | $11.76 | 735,295 |
| 2023-05-24 | $12.10 | $12.13 | $11.82 | $11.83 | $11.83 | 664,248 |
| 2023-05-23 | $12.21 | $12.31 | $12.12 | $12.17 | $12.17 | 709,201 |
| 2023-05-22 | $12.49 | $12.53 | $12.15 | $12.20 | $12.20 | 616,326 |
| 2023-05-19 | $12.68 | $12.78 | $12.32 | $12.47 | $12.47 | 462,304 |
| 2023-05-18 | $12.32 | $12.66 | $12.31 | $12.53 | $12.53 | 643,836 |
| 2023-05-17 | $12.42 | $12.50 | $12.20 | $12.38 | $12.38 | 1,039,656 |
| 2023-05-16 | $12.53 | $12.65 | $12.28 | $12.30 | $12.30 | 1,840,053 |
| 2023-05-15 | $12.75 | $12.75 | $12.55 | $12.58 | $12.58 | 744,528 |
| 2023-05-12 | $12.66 | $12.77 | $12.57 | $12.69 | $12.69 | 623,949 |
| 2023-05-11 | $12.57 | $12.68 | $12.31 | $12.63 | $12.63 | 954,588 |
| 2023-05-10 | $12.98 | $13.09 | $12.60 | $12.77 | $12.77 | 824,501 |
| 2023-05-09 | $12.63 | $12.83 | $12.60 | $12.76 | $12.76 | 864,772 |
| 2023-05-08 | $12.84 | $12.90 | $12.71 | $12.71 | $12.71 | 697,462 |
| 2023-05-05 | $13.12 | $13.25 | $12.60 | $12.87 | $12.87 | 1,196,451 |
| 2023-05-04 | $12.68 | $13.01 | $12.52 | $12.89 | $12.89 | 762,468 |
| 2023-05-03 | $12.28 | $13.07 | $12.28 | $12.77 | $12.77 | 1,337,774 |
| 2023-05-02 | $12.54 | $12.66 | $12.18 | $12.51 | $12.51 | 664,162 |
| 2023-05-01 | $12.67 | $12.94 | $12.62 | $12.66 | $12.66 | 483,816 |
| 2023-04-28 | $12.40 | $12.80 | $12.40 | $12.66 | $12.66 | 715,472 |
| 2023-04-27 | $12.49 | $12.54 | $12.27 | $12.41 | $12.41 | 587,607 |
| 2023-04-26 | $12.47 | $12.74 | $12.31 | $12.40 | $12.40 | 506,729 |
| 2023-04-25 | $12.62 | $12.73 | $12.43 | $12.56 | $12.56 | 580,540 |
| 2023-04-24 | $12.63 | $12.88 | $12.63 | $12.79 | $12.79 | 626,979 |
| 2023-04-21 | $12.63 | $12.82 | $12.56 | $12.71 | $12.71 | 662,124 |
| 2023-04-20 | $12.82 | $12.90 | $12.53 | $12.59 | $12.59 | 464,312 |
| 2023-04-19 | $13.01 | $13.12 | $12.90 | $12.97 | $12.97 | 632,395 |
| 2023-04-18 | $13.11 | $13.29 | $12.97 | $13.13 | $13.13 | 586,353 |
| 2023-04-17 | $12.82 | $13.15 | $12.76 | $13.12 | $13.12 | 780,755 |
| 2023-04-14 | $12.84 | $13.05 | $12.69 | $12.83 | $12.83 | 795,379 |
| 2023-04-13 | $12.60 | $12.85 | $12.53 | $12.81 | $12.81 | 683,180 |
| 2023-04-12 | $12.92 | $12.99 | $12.52 | $12.52 | $12.52 | 759,869 |
| 2023-04-11 | $12.72 | $12.89 | $12.61 | $12.81 | $12.81 | 1,034,289 |
| 2023-04-10 | $12.61 | $12.76 | $12.47 | $12.62 | $12.62 | 980,754 |
| 2023-04-06 | $12.67 | $12.73 | $12.53 | $12.69 | $12.69 | 520,724 |
| 2023-04-05 | $12.58 | $12.72 | $12.47 | $12.60 | $12.60 | 625,045 |
| 2023-04-04 | $12.92 | $12.95 | $12.44 | $12.70 | $12.70 | 649,052 |
| 2023-04-03 | $13.11 | $13.16 | $12.57 | $12.83 | $12.83 | 1,073,363 |
| 2023-03-31 | $12.77 | $13.10 | $12.77 | $13.09 | $13.09 | 933,455 |
| 2023-03-30 | $12.52 | $12.72 | $12.42 | $12.59 | $12.59 | 771,601 |
| 2023-03-29 | $12.50 | $12.67 | $12.36 | $12.67 | $12.57 | 662,348 |
| 2023-03-28 | $12.12 | $12.38 | $12.10 | $12.29 | $12.19 | 582,553 |
| 2023-03-27 | $12.38 | $12.44 | $12.16 | $12.29 | $12.29 | 512,025 |
| 2023-03-24 | $11.94 | $12.19 | $11.74 | $12.15 | $12.15 | 721,026 |
| 2023-03-23 | $12.34 | $12.56 | $12.01 | $12.06 | $12.06 | 674,275 |
| 2023-03-22 | $12.98 | $12.98 | $12.35 | $12.37 | $12.37 | 761,189 |
| 2023-03-21 | $13.40 | $13.56 | $13.13 | $13.15 | $13.15 | 825,856 |
| 2023-03-20 | $13.02 | $13.31 | $12.95 | $13.08 | $13.08 | 956,603 |
| 2023-03-17 | $13.21 | $13.27 | $12.84 | $12.91 | $12.91 | 2,383,780 |
| 2023-03-16 | $13.24 | $13.60 | $12.92 | $13.38 | $13.38 | 1,022,827 |
| 2023-03-15 | $12.95 | $13.56 | $12.93 | $13.44 | $13.44 | 1,240,567 |
| 2023-03-14 | $13.86 | $13.89 | $13.31 | $13.42 | $13.42 | 976,856 |
| 2023-03-13 | $13.26 | $13.41 | $12.89 | $13.26 | $13.26 | 1,034,086 |
| 2023-03-10 | $13.47 | $13.66 | $13.22 | $13.46 | $13.46 | 985,515 |
| 2023-03-09 | $14.37 | $14.44 | $13.59 | $13.60 | $13.60 | 724,077 |
| 2023-03-08 | $14.37 | $14.51 | $14.25 | $14.35 | $14.35 | 928,780 |
| 2023-03-07 | $14.46 | $14.60 | $14.21 | $14.33 | $14.33 | 707,353 |
| 2023-03-06 | $14.82 | $14.87 | $14.31 | $14.41 | $14.41 | 862,107 |
| 2023-03-03 | $14.82 | $15.17 | $14.70 | $14.85 | $14.85 | 1,062,152 |
| 2023-03-02 | $14.45 | $14.80 | $14.32 | $14.68 | $14.68 | 882,208 |
| 2023-03-01 | $14.04 | $14.81 | $13.83 | $14.52 | $14.52 | 1,288,567 |
| 2023-02-28 | $14.40 | $14.60 | $14.00 | $14.04 | $14.04 | 1,889,150 |
| 2023-02-27 | $14.48 | $14.65 | $14.31 | $14.38 | $14.38 | 842,813 |
| 2023-02-24 | $14.11 | $14.34 | $14.06 | $14.30 | $14.30 | 1,013,185 |
| 2023-02-23 | $14.23 | $14.51 | $13.94 | $14.39 | $14.39 | 635,340 |
| 2023-02-22 | $13.99 | $14.34 | $13.93 | $14.11 | $14.11 | 906,423 |
| 2023-02-21 | $13.76 | $14.06 | $13.67 | $13.88 | $13.88 | 584,114 |
| 2023-02-17 | $14.21 | $14.29 | $13.98 | $14.02 | $14.02 | 601,279 |
| 2023-02-16 | $14.26 | $14.46 | $14.01 | $14.19 | $14.19 | 567,807 |
| 2023-02-15 | $14.44 | $14.66 | $14.44 | $14.61 | $14.61 | 324,338 |
| 2023-02-14 | $14.53 | $14.83 | $14.40 | $14.57 | $14.57 | 603,617 |
| 2023-02-13 | $14.26 | $14.73 | $14.18 | $14.63 | $14.63 | 440,088 |
| 2023-02-10 | $14.30 | $14.45 | $13.96 | $14.24 | $14.24 | 786,285 |
| 2023-02-09 | $14.57 | $14.66 | $14.45 | $14.50 | $14.50 | 726,014 |
| 2023-02-08 | $14.51 | $14.71 | $14.36 | $14.39 | $14.39 | 814,684 |
| 2023-02-07 | $14.44 | $14.87 | $14.34 | $14.70 | $14.70 | 723,617 |
| 2023-02-06 | $14.61 | $14.73 | $14.24 | $14.54 | $14.54 | 682,538 |
| 2023-02-03 | $14.85 | $15.03 | $14.78 | $14.80 | $14.80 | 747,200 |
| 2023-02-02 | $14.89 | $15.30 | $14.84 | $15.07 | $15.07 | 639,766 |
| 2023-02-01 | $14.83 | $15.03 | $14.48 | $14.79 | $14.79 | 473,847 |
| 2023-01-31 | $14.50 | $14.93 | $14.50 | $14.90 | $14.90 | 768,246 |
| 2023-01-30 | $14.52 | $14.75 | $14.48 | $14.50 | $14.50 | 292,742 |
| 2023-01-27 | $14.62 | $14.92 | $14.62 | $14.77 | $14.77 | 300,624 |
| 2023-01-26 | $14.64 | $14.71 | $14.40 | $14.69 | $14.69 | 391,958 |
| 2023-01-25 | $14.24 | $14.60 | $14.24 | $14.52 | $14.52 | 509,466 |
| 2023-01-24 | $14.42 | $14.52 | $14.31 | $14.37 | $14.37 | 654,002 |
| 2023-01-23 | $14.42 | $14.71 | $14.40 | $14.48 | $14.48 | 505,206 |
| 2023-01-20 | $13.96 | $14.53 | $13.78 | $14.46 | $14.46 | 691,773 |
| 2023-01-19 | $13.68 | $14.09 | $13.60 | $13.94 | $13.94 | 671,814 |
| 2023-01-18 | $13.85 | $14.08 | $13.70 | $13.76 | $13.76 | 581,654 |
| 2023-01-17 | $13.74 | $13.97 | $13.70 | $13.91 | $13.91 | 351,044 |
| 2023-01-13 | $13.69 | $13.81 | $13.56 | $13.66 | $13.66 | 463,248 |
| 2023-01-12 | $13.57 | $13.88 | $13.40 | $13.88 | $13.88 | 531,033 |
| 2023-01-11 | $12.84 | $13.45 | $12.84 | $13.45 | $13.45 | 380,492 |
| 2023-01-10 | $12.59 | $12.94 | $12.49 | $12.80 | $12.80 | 580,522 |
| 2023-01-09 | $12.79 | $12.93 | $12.66 | $12.67 | $12.67 | 512,572 |
| 2023-01-06 | $12.55 | $12.93 | $12.55 | $12.88 | $12.88 | 362,944 |
| 2023-01-05 | $12.84 | $12.87 | $12.48 | $12.51 | $12.51 | 503,757 |
| 2023-01-04 | $12.96 | $13.05 | $12.82 | $12.89 | $12.89 | 1,052,205 |
| 2023-01-03 | $13.36 | $13.45 | $12.69 | $12.78 | $12.78 | 572,319 |
| 2022-12-30 | $12.90 | $13.18 | $12.90 | $13.18 | $13.18 | 341,212 |
| 2022-12-29 | $12.73 | $13.05 | $12.64 | $13.05 | $13.05 | 340,985 |
| 2022-12-28 | $13.02 | $13.11 | $12.80 | $12.80 | $12.70 | 392,547 |
| 2022-12-27 | $13.19 | $13.19 | $12.97 | $13.06 | $12.96 | 325,998 |
| 2022-12-23 | $12.97 | $13.21 | $12.91 | $13.20 | $13.10 | 446,124 |
| 2022-12-22 | $12.91 | $13.07 | $12.78 | $13.00 | $13.00 | 840,315 |
| 2022-12-21 | $13.79 | $13.79 | $13.04 | $13.09 | $13.09 | 737,729 |
| 2022-12-20 | $13.56 | $13.81 | $13.51 | $13.73 | $13.73 | 553,784 |
| 2022-12-19 | $13.82 | $13.88 | $13.52 | $13.68 | $13.68 | 534,302 |
| 2022-12-16 | $14.06 | $14.16 | $13.62 | $13.78 | $13.78 | 2,174,787 |
| 2022-12-15 | $14.62 | $14.86 | $14.35 | $14.36 | $14.36 | 906,078 |
| 2022-12-14 | $15.15 | $15.32 | $14.83 | $14.94 | $14.94 | 598,563 |
| 2022-12-13 | $16.02 | $16.10 | $15.20 | $15.29 | $15.29 | 1,218,820 |
| 2022-12-12 | $15.33 | $15.47 | $15.18 | $15.38 | $15.38 | 929,783 |
| 2022-12-09 | $14.91 | $15.23 | $14.91 | $15.19 | $15.19 | 916,420 |
| 2022-12-08 | $14.89 | $15.44 | $14.89 | $15.18 | $15.18 | 1,010,910 |
| 2022-12-07 | $14.39 | $14.93 | $14.39 | $14.76 | $14.76 | 1,757,356 |
| 2022-12-06 | $14.47 | $14.66 | $14.41 | $14.54 | $14.54 | 485,792 |
| 2022-12-05 | $14.69 | $14.87 | $14.52 | $14.54 | $14.54 | 555,407 |
| 2022-12-02 | $15.14 | $15.37 | $15.13 | $15.22 | $15.22 | 249,910 |
| 2022-12-01 | $15.58 | $15.71 | $15.37 | $15.46 | $15.46 | 587,379 |
| 2022-11-30 | $15.01 | $15.44 | $14.91 | $15.42 | $15.42 | 779,795 |
| 2022-11-29 | $14.94 | $15.17 | $14.92 | $15.07 | $15.07 | 707,096 |
| 2022-11-28 | $14.93 | $15.12 | $14.86 | $14.99 | $14.99 | 481,912 |
| 2022-11-25 | $15.09 | $15.28 | $15.04 | $15.18 | $15.18 | 154,357 |
| 2022-11-23 | $15.24 | $15.31 | $14.95 | $15.10 | $15.10 | 780,880 |
| 2022-11-22 | $15.06 | $15.41 | $15.01 | $15.24 | $15.24 | 371,710 |
| 2022-11-21 | $15.01 | $15.19 | $14.97 | $15.08 | $15.08 | 375,287 |
| 2022-11-18 | $15.49 | $15.68 | $14.94 | $15.14 | $15.14 | 800,692 |
| 2022-11-17 | $14.44 | $14.79 | $14.43 | $14.59 | $14.59 | 538,621 |
| 2022-11-16 | $14.92 | $15.02 | $14.72 | $14.75 | $14.75 | 480,706 |
| 2022-11-15 | $15.35 | $15.42 | $14.92 | $15.06 | $15.06 | 377,997 |
| 2022-11-14 | $15.41 | $15.47 | $15.04 | $15.04 | $15.04 | 353,408 |
| 2022-11-11 | $15.48 | $15.70 | $15.34 | $15.55 | $15.55 | 397,070 |
| 2022-11-10 | $14.75 | $15.66 | $14.72 | $15.46 | $15.46 | 703,846 |
| 2022-11-09 | $14.28 | $14.37 | $13.94 | $14.01 | $14.01 | 734,094 |
| 2022-11-08 | $14.36 | $14.46 | $14.12 | $14.40 | $14.40 | 601,184 |
| 2022-11-07 | $14.42 | $14.57 | $14.04 | $14.25 | $14.25 | 547,100 |
| 2022-11-04 | $14.19 | $14.53 | $14.01 | $14.41 | $14.41 | 598,573 |
| 2022-11-03 | $14.14 | $14.35 | $13.72 | $14.09 | $14.09 | 905,802 |
| 2022-11-02 | $15.41 | $15.58 | $14.49 | $14.79 | $14.79 | 1,319,986 |
| 2022-11-01 | $17.34 | $17.36 | $16.93 | $17.10 | $17.10 | 375,370 |
| 2022-10-31 | $16.86 | $17.26 | $16.82 | $17.08 | $17.08 | 612,309 |
| 2022-10-28 | $16.93 | $17.10 | $16.51 | $17.04 | $17.04 | 375,583 |
| 2022-10-27 | $16.98 | $17.18 | $16.82 | $16.84 | $16.84 | 373,311 |
| 2022-10-26 | $16.81 | $17.00 | $16.56 | $16.75 | $16.75 | 377,790 |
| 2022-10-25 | $16.34 | $16.92 | $16.21 | $16.60 | $16.60 | 635,065 |
| 2022-10-24 | $16.35 | $16.35 | $16.08 | $16.29 | $16.29 | 352,502 |
| 2022-10-21 | $15.70 | $16.21 | $15.57 | $16.20 | $16.20 | 480,104 |
| 2022-10-20 | $16.01 | $16.26 | $15.61 | $15.68 | $15.68 | 1,080,573 |
| 2022-10-19 | $15.82 | $16.23 | $15.82 | $16.03 | $16.03 | 580,007 |
| 2022-10-18 | $15.90 | $16.35 | $15.81 | $15.99 | $15.99 | 345,697 |
| 2022-10-17 | $15.37 | $15.82 | $15.37 | $15.71 | $15.71 | 581,100 |
| 2022-10-14 | $15.43 | $15.75 | $14.96 | $15.04 | $15.04 | 624,681 |
| 2022-10-13 | $14.02 | $15.36 | $13.94 | $15.10 | $15.10 | 975,531 |
| 2022-10-12 | $14.17 | $14.60 | $13.85 | $14.36 | $14.36 | 830,271 |
| 2022-10-11 | $14.25 | $14.35 | $13.94 | $14.16 | $14.16 | 634,158 |
| 2022-10-10 | $14.37 | $14.57 | $14.10 | $14.15 | $14.15 | 319,942 |
| 2022-10-07 | $14.33 | $14.47 | $14.11 | $14.25 | $14.25 | 409,603 |
| 2022-10-06 | $14.49 | $14.75 | $14.37 | $14.47 | $14.47 | 370,181 |
| 2022-10-05 | $14.36 | $14.72 | $14.18 | $14.62 | $14.62 | 340,852 |
| 2022-10-04 | $14.55 | $14.91 | $14.55 | $14.73 | $14.73 | 661,684 |
| 2022-10-03 | $14.03 | $14.36 | $13.71 | $14.19 | $14.19 | 442,110 |
| 2022-09-30 | $13.65 | $14.02 | $13.52 | $13.79 | $13.79 | 675,807 |
| 2022-09-29 | $13.91 | $13.91 | $13.39 | $13.68 | $13.68 | 373,767 |
| 2022-09-28 | $13.93 | $14.44 | $13.84 | $14.31 | $14.21 | 393,395 |
| 2022-09-27 | $13.98 | $14.35 | $13.66 | $13.79 | $13.79 | 529,585 |
| 2022-09-26 | $14.02 | $14.35 | $13.62 | $13.74 | $13.74 | 460,406 |
| 2022-09-23 | $14.21 | $14.49 | $13.74 | $14.12 | $14.12 | 466,798 |
| 2022-09-22 | $15.37 | $15.38 | $14.40 | $14.52 | $14.52 | 500,943 |
| 2022-09-21 | $16.51 | $16.51 | $15.31 | $15.31 | $15.31 | 858,342 |
| 2022-09-20 | $16.28 | $16.45 | $16.11 | $16.36 | $16.36 | 427,294 |
| 2022-09-19 | $16.00 | $16.52 | $16.00 | $16.41 | $16.41 | 359,499 |
| 2022-09-16 | $16.19 | $16.27 | $15.65 | $16.25 | $16.25 | 1,055,944 |
| 2022-09-15 | $16.49 | $16.75 | $16.18 | $16.22 | $16.22 | 354,205 |
| 2022-09-14 | $16.21 | $16.62 | $16.07 | $16.62 | $16.62 | 414,160 |
| 2022-09-13 | $16.44 | $16.82 | $16.13 | $16.26 | $16.26 | 527,239 |
| 2022-09-12 | $16.75 | $17.04 | $16.71 | $17.04 | $17.04 | 287,912 |
| 2022-09-09 | $16.36 | $16.71 | $16.29 | $16.59 | $16.59 | 295,424 |
| 2022-09-08 | $16.12 | $16.37 | $15.87 | $16.18 | $16.18 | 240,050 |
| 2022-09-07 | $15.55 | $16.35 | $15.55 | $16.30 | $16.30 | 662,266 |
| 2022-09-06 | $15.75 | $15.87 | $15.24 | $15.52 | $15.52 | 430,891 |
| 2022-09-02 | $15.88 | $16.02 | $15.64 | $15.66 | $15.66 | 319,857 |
| 2022-09-01 | $15.76 | $15.83 | $15.32 | $15.66 | $15.66 | 341,731 |
| 2022-08-31 | $16.16 | $16.38 | $15.85 | $15.86 | $15.86 | 416,577 |
| 2022-08-30 | $16.24 | $16.29 | $16.03 | $16.16 | $16.16 | 301,421 |
| 2022-08-29 | $16.28 | $16.33 | $16.09 | $16.18 | $16.18 | 398,821 |
| 2022-08-26 | $17.41 | $17.44 | $16.48 | $16.48 | $16.48 | 346,158 |
| 2022-08-25 | $17.16 | $17.66 | $17.16 | $17.52 | $17.52 | 350,528 |
| 2022-08-24 | $17.05 | $17.21 | $16.95 | $17.13 | $17.13 | 272,593 |
| 2022-08-23 | $17.16 | $17.51 | $16.97 | $17.02 | $17.02 | 320,909 |
| 2022-08-22 | $17.16 | $17.36 | $17.08 | $17.17 | $17.17 | 287,123 |
| 2022-08-19 | $18.13 | $18.17 | $17.47 | $17.54 | $17.54 | 382,447 |
| 2022-08-18 | $17.97 | $18.46 | $17.96 | $18.24 | $18.24 | 468,368 |
| 2022-08-17 | $17.88 | $18.19 | $17.76 | $17.92 | $17.92 | 474,598 |
| 2022-08-16 | $17.97 | $18.32 | $17.94 | $18.22 | $18.22 | 425,889 |
| 2022-08-15 | $17.65 | $17.94 | $17.64 | $17.93 | $17.93 | 355,793 |
| 2022-08-12 | $17.58 | $17.83 | $17.48 | $17.77 | $17.77 | 379,008 |
| 2022-08-11 | $17.28 | $17.49 | $17.08 | $17.40 | $17.40 | 521,568 |
| 2022-08-10 | $17.01 | $17.22 | $16.97 | $16.98 | $16.98 | 476,311 |
| 2022-08-09 | $16.66 | $16.76 | $16.51 | $16.71 | $16.71 | 658,900 |
| 2022-08-08 | $16.65 | $16.99 | $16.55 | $16.72 | $16.72 | 436,229 |
| 2022-08-05 | $16.50 | $16.91 | $16.50 | $16.65 | $16.65 | 351,651 |
| 2022-08-04 | $16.77 | $16.87 | $16.48 | $16.68 | $16.68 | 406,366 |
| 2022-08-03 | $16.41 | $16.87 | $16.41 | $16.56 | $16.56 | 530,900 |
| 2022-08-02 | $16.21 | $16.47 | $16.13 | $16.13 | $16.13 | 276,855 |
| 2022-08-01 | $16.20 | $16.50 | $16.09 | $16.36 | $16.36 | 346,576 |
| 2022-07-29 | $16.33 | $16.57 | $16.18 | $16.42 | $16.42 | 381,401 |
| 2022-07-28 | $16.14 | $16.42 | $15.91 | $16.34 | $16.34 | 380,951 |
| 2022-07-27 | $15.91 | $16.13 | $15.77 | $16.06 | $16.06 | 506,878 |
| 2022-07-26 | $15.76 | $16.01 | $15.64 | $15.66 | $15.66 | 485,429 |
| 2022-07-25 | $15.65 | $16.04 | $15.38 | $15.91 | $15.91 | 399,598 |
| 2022-07-22 | $15.99 | $16.04 | $15.33 | $15.53 | $15.53 | 378,355 |
| 2022-07-21 | $15.77 | $15.87 | $15.43 | $15.87 | $15.87 | 423,573 |
| 2022-07-20 | $15.82 | $16.19 | $15.61 | $16.13 | $16.13 | 382,167 |
| 2022-07-19 | $15.66 | $15.97 | $15.66 | $15.85 | $15.85 | 662,152 |
| 2022-07-18 | $15.24 | $15.62 | $15.16 | $15.31 | $15.31 | 530,888 |
| 2022-07-15 | $15.05 | $15.21 | $14.70 | $14.99 | $14.99 | 622,213 |
| 2022-07-14 | $14.44 | $14.86 | $14.43 | $14.72 | $14.72 | 333,358 |
| 2022-07-13 | $14.53 | $14.83 | $14.36 | $14.81 | $14.81 | 331,924 |
| 2022-07-12 | $14.41 | $14.90 | $14.38 | $14.77 | $14.77 | 405,502 |
| 2022-07-11 | $14.48 | $14.60 | $14.12 | $14.44 | $14.44 | 398,244 |
| 2022-07-08 | $14.68 | $14.77 | $14.29 | $14.58 | $14.58 | 370,783 |
| 2022-07-07 | $14.53 | $14.85 | $14.48 | $14.65 | $14.65 | 635,097 |
| 2022-07-06 | $14.62 | $14.97 | $14.02 | $14.31 | $14.31 | 504,364 |
| 2022-07-05 | $14.19 | $14.70 | $13.96 | $14.69 | $14.69 | 854,643 |
| 2022-07-01 | $14.40 | $14.83 | $14.34 | $14.60 | $14.60 | 601,508 |
| 2022-06-30 | $14.27 | $14.84 | $13.89 | $14.53 | $14.53 | 1,052,437 |
| 2022-06-29 | $14.43 | $14.74 | $14.11 | $14.52 | $14.52 | 741,769 |
| 2022-06-28 | $14.88 | $15.38 | $14.59 | $14.63 | $14.63 | 472,972 |
| 2022-06-27 | $14.96 | $15.19 | $14.59 | $14.69 | $14.69 | 673,110 |
| 2022-06-24 | $13.95 | $14.87 | $13.86 | $14.87 | $14.87 | 1,389,330 |
| 2022-06-23 | $13.69 | $13.80 | $13.18 | $13.72 | $13.72 | 791,601 |
| 2022-06-22 | $13.98 | $14.41 | $13.68 | $13.69 | $13.69 | 746,072 |
| 2022-06-21 | $14.61 | $15.00 | $14.27 | $14.31 | $14.31 | 473,058 |
| 2022-06-17 | $14.82 | $14.82 | $14.23 | $14.38 | $14.38 | 1,008,799 |
| 2022-06-16 | $15.43 | $15.55 | $14.50 | $14.60 | $14.60 | 549,307 |
| 2022-06-15 | $15.68 | $16.30 | $15.52 | $15.97 | $15.97 | 573,174 |
| 2022-06-14 | $15.58 | $15.64 | $15.10 | $15.50 | $15.50 | 426,709 |
| 2022-06-13 | $16.50 | $16.51 | $15.37 | $15.41 | $15.41 | 646,205 |
| 2022-06-10 | $17.76 | $17.96 | $17.08 | $17.09 | $17.09 | 585,792 |
| 2022-06-09 | $19.07 | $19.07 | $18.09 | $18.11 | $18.11 | 533,526 |
| 2022-06-08 | $19.34 | $19.37 | $19.06 | $19.11 | $19.11 | 455,865 |
| 2022-06-07 | $19.03 | $19.57 | $18.80 | $19.49 | $19.49 | 461,464 |
| 2022-06-06 | $19.04 | $19.19 | $18.80 | $19.17 | $19.17 | 472,846 |
| 2022-06-03 | $18.96 | $19.12 | $18.67 | $18.81 | $18.81 | 420,245 |
| 2022-06-02 | $18.69 | $19.11 | $18.61 | $19.04 | $19.04 | 483,011 |
| 2022-06-01 | $18.60 | $18.99 | $18.15 | $18.79 | $18.79 | 477,360 |
| 2022-05-31 | $18.38 | $18.61 | $18.04 | $18.39 | $18.39 | 1,265,959 |
| 2022-05-27 | $18.35 | $18.53 | $18.11 | $18.50 | $18.50 | 1,237,586 |
| 2022-05-26 | $18.00 | $18.54 | $18.00 | $18.15 | $18.15 | 1,240,054 |
| 2022-05-25 | $17.11 | $18.02 | $17.11 | $17.89 | $17.89 | 490,729 |
| 2022-05-24 | $17.35 | $17.41 | $16.70 | $17.28 | $17.28 | 502,164 |
| 2022-05-23 | $17.41 | $17.55 | $16.99 | $17.53 | $17.53 | 663,740 |
| 2022-05-20 | $18.47 | $18.50 | $16.90 | $17.20 | $17.20 | 565,860 |
| 2022-05-19 | $18.39 | $18.89 | $18.01 | $18.21 | $18.21 | 959,893 |
| 2022-05-18 | $19.24 | $19.82 | $18.49 | $18.64 | $18.64 | 1,161,187 |
| 2022-05-17 | $18.84 | $19.47 | $18.74 | $19.28 | $19.28 | 549,202 |
| 2022-05-16 | $18.51 | $18.82 | $18.29 | $18.52 | $18.52 | 475,960 |
| 2022-05-13 | $18.21 | $18.56 | $17.81 | $18.45 | $18.45 | 721,955 |
| 2022-05-12 | $17.91 | $18.02 | $17.30 | $17.93 | $17.93 | 655,299 |
| 2022-05-11 | $18.63 | $18.91 | $17.81 | $17.91 | $17.91 | 461,729 |
| 2022-05-10 | $18.10 | $18.65 | $17.79 | $18.46 | $18.46 | 650,181 |
| 2022-05-09 | $18.33 | $18.35 | $17.34 | $17.50 | $17.50 | 601,485 |
| 2022-05-06 | $18.29 | $18.82 | $17.98 | $18.53 | $18.53 | 553,143 |
| 2022-05-05 | $18.74 | $19.15 | $17.98 | $18.28 | $18.28 | 583,776 |
| 2022-05-04 | $19.08 | $19.11 | $18.03 | $19.01 | $19.01 | 606,346 |
| 2022-05-03 | $18.75 | $19.43 | $18.47 | $18.84 | $18.84 | 694,824 |
| 2022-05-02 | $19.35 | $19.49 | $18.41 | $18.84 | $18.84 | 490,613 |
| 2022-04-29 | $19.87 | $19.99 | $19.22 | $19.29 | $19.29 | 619,057 |
| 2022-04-28 | $19.77 | $20.14 | $19.18 | $20.06 | $20.06 | 319,200 |
| 2022-04-27 | $19.34 | $19.82 | $19.15 | $19.54 | $19.54 | 554,013 |
| 2022-04-26 | $19.45 | $19.70 | $19.28 | $19.35 | $19.35 | 475,354 |
| 2022-04-25 | $19.26 | $19.71 | $19.11 | $19.67 | $19.67 | 357,939 |
| 2022-04-22 | $19.27 | $19.70 | $19.27 | $19.37 | $19.37 | 350,691 |
| 2022-04-21 | $20.19 | $20.36 | $19.52 | $19.53 | $19.53 | 380,161 |
| 2022-04-20 | $19.64 | $20.09 | $19.64 | $19.77 | $19.77 | 750,599 |
| 2022-04-19 | $18.98 | $19.55 | $18.98 | $19.39 | $19.39 | 488,606 |
| 2022-04-18 | $18.92 | $19.36 | $18.76 | $18.85 | $18.85 | 369,146 |
| 2022-04-14 | $19.23 | $19.67 | $19.01 | $19.11 | $19.11 | 497,315 |
| 2022-04-13 | $18.28 | $19.34 | $18.20 | $19.13 | $19.13 | 549,563 |
| 2022-04-12 | $17.80 | $18.19 | $17.69 | $18.13 | $18.13 | 659,879 |
| 2022-04-11 | $17.38 | $17.91 | $17.24 | $17.67 | $17.67 | 680,841 |
| 2022-04-08 | $17.83 | $17.86 | $17.43 | $17.47 | $17.47 | 345,164 |
| 2022-04-07 | $18.35 | $18.37 | $17.79 | $17.89 | $17.89 | 476,659 |
| 2022-04-06 | $18.79 | $18.85 | $18.24 | $18.40 | $18.40 | 512,979 |
| 2022-04-05 | $19.61 | $19.85 | $18.89 | $18.99 | $18.99 | 355,645 |
| 2022-04-04 | $19.59 | $19.67 | $18.94 | $19.56 | $19.56 | 320,688 |
| 2022-04-01 | $19.39 | $19.63 | $19.26 | $19.57 | $19.57 | 403,308 |
| 2022-03-31 | $19.55 | $19.78 | $19.29 | $19.29 | $19.29 | 550,460 |
| 2022-03-30 | $19.85 | $19.87 | $19.33 | $19.49 | $19.49 | 381,872 |
| 2022-03-29 | $19.13 | $19.90 | $19.13 | $19.79 | $19.79 | 672,690 |
| 2022-03-28 | $18.94 | $19.15 | $18.78 | $18.97 | $18.97 | 362,926 |
| 2022-03-25 | $18.64 | $19.10 | $18.53 | $19.01 | $19.01 | 284,794 |
| 2022-03-24 | $18.54 | $18.68 | $18.29 | $18.59 | $18.59 | 330,498 |
| 2022-03-23 | $18.87 | $19.02 | $18.42 | $18.48 | $18.48 | 290,929 |
| 2022-03-22 | $19.01 | $19.23 | $18.84 | $18.96 | $18.96 | 447,916 |
| 2022-03-21 | $19.27 | $19.40 | $18.70 | $18.86 | $18.86 | 361,850 |
| 2022-03-18 | $19.02 | $19.30 | $18.78 | $19.30 | $19.30 | 909,245 |
| 2022-03-17 | $18.78 | $19.01 | $18.64 | $18.93 | $18.93 | 416,586 |
| 2022-03-16 | $18.83 | $19.07 | $18.53 | $19.01 | $19.01 | 570,905 |
| 2022-03-15 | $18.72 | $18.91 | $18.34 | $18.68 | $18.68 | 458,961 |
| 2022-03-14 | $18.80 | $19.07 | $18.32 | $18.50 | $18.50 | 451,046 |
| 2022-03-11 | $19.13 | $19.50 | $18.64 | $18.70 | $18.70 | 490,527 |
| 2022-03-10 | $18.35 | $18.99 | $18.23 | $18.96 | $18.96 | 457,031 |
| 2022-03-09 | $18.86 | $19.09 | $18.65 | $18.69 | $18.69 | 587,783 |
| 2022-03-08 | $17.76 | $18.56 | $17.51 | $18.31 | $18.31 | 694,826 |
| 2022-03-07 | $18.33 | $18.45 | $17.64 | $17.64 | $17.64 | 532,290 |
| 2022-03-04 | $18.15 | $18.38 | $17.89 | $18.34 | $18.34 | 392,711 |
| 2022-03-03 | $19.07 | $19.14 | $18.19 | $18.48 | $18.48 | 544,701 |
| 2022-03-02 | $18.30 | $18.97 | $18.12 | $18.89 | $18.89 | 632,007 |
| 2022-03-01 | $18.57 | $18.84 | $17.62 | $17.94 | $17.94 | 1,057,753 |
| 2022-02-28 | $18.33 | $18.81 | $18.17 | $18.54 | $18.54 | 689,980 |
| 2022-02-25 | $18.61 | $18.78 | $18.34 | $18.65 | $18.65 | 646,586 |
| 2022-02-24 | $17.38 | $18.51 | $17.12 | $18.43 | $18.43 | 924,094 |
| 2022-02-23 | $18.66 | $18.66 | $17.93 | $17.93 | $17.93 | 622,751 |
| 2022-02-22 | $18.78 | $19.05 | $18.28 | $18.41 | $18.41 | 540,420 |
| 2022-02-18 | $19.36 | $19.46 | $18.79 | $18.88 | $18.88 | 463,596 |
| 2022-02-17 | $19.17 | $19.45 | $18.89 | $19.38 | $19.38 | 610,498 |
| 2022-02-16 | $18.99 | $19.38 | $18.94 | $19.32 | $19.32 | 306,041 |
| 2022-02-15 | $18.37 | $18.98 | $18.34 | $18.96 | $18.96 | 398,807 |
| 2022-02-14 | $18.14 | $18.42 | $17.97 | $18.18 | $18.18 | 559,778 |
| 2022-02-11 | $18.58 | $19.01 | $18.02 | $18.10 | $18.10 | 682,822 |
| 2022-02-10 | $18.38 | $19.16 | $18.30 | $18.63 | $18.63 | 550,094 |
| 2022-02-09 | $18.45 | $18.80 | $18.30 | $18.76 | $18.76 | 683,370 |
| 2022-02-08 | $17.83 | $18.42 | $17.83 | $18.29 | $18.29 | 515,836 |
| 2022-02-07 | $17.56 | $18.02 | $17.55 | $17.84 | $17.84 | 591,026 |
| 2022-02-04 | $16.90 | $17.62 | $16.77 | $17.47 | $17.47 | 485,057 |
| 2022-02-03 | $16.99 | $17.35 | $16.91 | $17.02 | $17.02 | 437,553 |
| 2022-02-02 | $17.37 | $17.50 | $17.04 | $17.14 | $17.14 | 556,870 |
| 2022-02-01 | $17.35 | $17.71 | $17.03 | $17.48 | $17.48 | 601,871 |
| 2022-01-31 | $16.57 | $17.35 | $16.40 | $17.34 | $17.34 | 524,141 |
| 2022-01-28 | $16.18 | $16.75 | $15.68 | $16.75 | $16.75 | 707,341 |
| 2022-01-27 | $17.28 | $17.51 | $16.19 | $16.23 | $16.23 | 783,299 |
| 2022-01-26 | $17.74 | $17.98 | $17.06 | $17.23 | $17.23 | 460,365 |
| 2022-01-25 | $17.27 | $17.50 | $16.88 | $17.41 | $17.41 | 636,949 |
| 2022-01-24 | $16.94 | $17.55 | $16.70 | $17.48 | $17.48 | 656,402 |
| 2022-01-21 | $17.43 | $17.74 | $17.09 | $17.37 | $17.37 | 697,470 |
| 2022-01-20 | $17.81 | $18.18 | $17.44 | $17.46 | $17.46 | 385,921 |
| 2022-01-19 | $18.39 | $18.51 | $17.83 | $17.84 | $17.84 | 401,469 |
| 2022-01-18 | $18.67 | $18.86 | $18.39 | $18.40 | $18.40 | 483,070 |
| 2022-01-14 | $18.36 | $18.67 | $18.15 | $18.64 | $18.64 | 391,958 |
| 2022-01-13 | $18.45 | $18.53 | $18.26 | $18.42 | $18.42 | 574,051 |
| 2022-01-12 | $18.29 | $18.43 | $17.89 | $17.97 | $17.97 | 769,460 |
| 2022-01-11 | $17.80 | $18.38 | $17.54 | $18.26 | $18.26 | 603,409 |
| 2022-01-10 | $18.16 | $18.35 | $17.64 | $17.70 | $17.70 | 800,400 |
| 2022-01-07 | $17.84 | $18.72 | $17.84 | $18.36 | $18.36 | 609,210 |
| 2022-01-06 | $17.89 | $18.12 | $17.78 | $17.92 | $17.92 | 507,863 |
| 2022-01-05 | $18.64 | $18.86 | $17.63 | $17.75 | $17.75 | 798,470 |
| 2022-01-04 | $18.69 | $19.01 | $18.47 | $18.61 | $18.61 | 502,489 |
| 2022-01-03 | $18.26 | $18.74 | $18.20 | $18.48 | $18.48 | 456,609 |
| 2021-12-31 | $18.01 | $18.29 | $17.92 | $18.11 | $18.11 | 526,213 |
| 2021-12-30 | $18.01 | $18.51 | $17.80 | $18.08 | $18.08 | 539,669 |
| 2021-12-29 | $17.95 | $18.00 | $17.66 | $17.94 | $17.94 | 495,545 |
| 2021-12-28 | $18.12 | $18.45 | $17.99 | $17.99 | $17.99 | 571,994 |
| 2021-12-27 | $17.89 | $18.23 | $17.78 | $18.22 | $18.22 | 672,619 |
| 2021-12-23 | $18.30 | $18.51 | $18.12 | $18.12 | $18.12 | 416,502 |
| 2021-12-22 | $17.83 | $18.37 | $17.72 | $18.15 | $18.15 | 458,336 |
| 2021-12-21 | $16.97 | $18.03 | $16.82 | $17.88 | $17.88 | 480,828 |
| 2021-12-20 | $16.44 | $16.77 | $15.84 | $16.68 | $16.68 | 894,289 |
| 2021-12-17 | $16.46 | $16.89 | $16.37 | $16.76 | $16.76 | 1,657,812 |
| 2021-12-16 | $16.77 | $16.93 | $16.48 | $16.53 | $16.53 | 793,455 |
| 2021-12-15 | $16.53 | $16.65 | $15.93 | $16.62 | $16.62 | 931,022 |
| 2021-12-14 | $16.66 | $17.12 | $16.52 | $16.58 | $16.58 | 426,023 |
| 2021-12-13 | $16.95 | $16.97 | $16.62 | $16.71 | $16.71 | 558,009 |
| 2021-12-10 | $17.33 | $17.48 | $17.07 | $17.21 | $17.21 | 565,915 |
| 2021-12-09 | $17.24 | $17.50 | $17.17 | $17.24 | $17.24 | 359,361 |
| 2021-12-08 | $17.31 | $17.83 | $17.19 | $17.60 | $17.60 | 372,779 |
| 2021-12-07 | $17.42 | $17.47 | $17.09 | $17.25 | $17.25 | 794,503 |
| 2021-12-06 | $16.43 | $17.50 | $16.43 | $17.13 | $17.13 | 608,801 |
| 2021-12-03 | $16.06 | $16.20 | $15.64 | $16.07 | $16.07 | 1,485,542 |
| 2021-12-02 | $15.52 | $16.31 | $15.15 | $16.05 | $16.05 | 712,541 |
| 2021-12-01 | $16.18 | $16.41 | $15.37 | $15.39 | $15.39 | 1,647,476 |
| 2021-11-30 | $15.68 | $15.88 | $15.43 | $15.67 | $15.67 | 1,011,120 |
| 2021-11-29 | $16.22 | $16.22 | $15.59 | $16.03 | $16.03 | 559,252 |
| 2021-11-26 | $16.25 | $16.25 | $15.20 | $15.95 | $15.95 | 620,660 |
| 2021-11-24 | $16.67 | $17.11 | $16.57 | $17.03 | $17.03 | 896,936 |
| 2021-11-23 | $16.79 | $17.01 | $16.50 | $16.80 | $16.80 | 1,572,670 |
| 2021-11-22 | $17.24 | $17.46 | $16.71 | $16.72 | $16.72 | 2,829,434 |
| 2021-11-19 | $17.29 | $17.30 | $16.71 | $17.21 | $17.21 | 635,700 |
| 2021-11-18 | $17.99 | $18.05 | $17.59 | $17.67 | $17.67 | 416,541 |
| 2021-11-17 | $17.89 | $18.02 | $17.66 | $17.94 | $17.94 | 441,447 |
| 2021-11-16 | $18.12 | $18.12 | $17.61 | $18.01 | $18.01 | 421,861 |
| 2021-11-15 | $18.30 | $18.34 | $18.03 | $18.18 | $18.18 | 348,313 |
| 2021-11-12 | $18.41 | $18.54 | $18.10 | $18.30 | $18.30 | 499,979 |
| 2021-11-11 | $18.91 | $19.02 | $18.33 | $18.46 | $18.46 | 315,437 |
| 2021-11-10 | $19.30 | $19.54 | $18.99 | $18.99 | $18.99 | 451,939 |
| 2021-11-09 | $19.61 | $19.68 | $19.28 | $19.43 | $19.43 | 350,987 |
| 2021-11-08 | $20.24 | $20.35 | $19.55 | $19.70 | $19.70 | 249,697 |
| 2021-11-05 | $19.57 | $20.41 | $19.41 | $20.12 | $20.12 | 850,712 |
| 2021-11-04 | $19.27 | $19.52 | $18.88 | $19.00 | $19.00 | 398,432 |
| 2021-11-03 | $18.56 | $19.37 | $18.33 | $19.18 | $19.18 | 430,249 |
| 2021-11-02 | $18.88 | $19.00 | $18.46 | $18.48 | $18.48 | 436,986 |
| 2021-11-01 | $17.93 | $18.52 | $17.87 | $18.43 | $18.43 | 401,568 |
| 2021-10-29 | $17.88 | $18.05 | $17.58 | $17.80 | $17.80 | 588,582 |
| 2021-10-28 | $17.65 | $17.92 | $17.46 | $17.88 | $17.88 | 306,568 |
| 2021-10-27 | $17.51 | $17.73 | $17.16 | $17.59 | $17.59 | 446,591 |
| 2021-10-26 | $17.99 | $18.01 | $17.51 | $17.63 | $17.63 | 521,382 |
| 2021-10-25 | $17.54 | $17.93 | $17.36 | $17.89 | $17.89 | 482,842 |
| 2021-10-22 | $17.80 | $17.91 | $17.58 | $17.70 | $17.70 | 315,687 |
| 2021-10-21 | $17.54 | $17.81 | $17.52 | $17.78 | $17.78 | 628,419 |
| 2021-10-20 | $17.59 | $17.85 | $17.44 | $17.64 | $17.64 | 573,697 |
| 2021-10-19 | $18.13 | $18.20 | $17.64 | $17.71 | $17.71 | 476,131 |
| 2021-10-18 | $17.60 | $18.10 | $17.55 | $18.09 | $18.09 | 445,398 |
| 2021-10-15 | $18.11 | $18.29 | $17.71 | $17.75 | $17.75 | 429,661 |
| 2021-10-14 | $17.60 | $17.71 | $17.40 | $17.59 | $17.59 | 329,637 |
| 2021-10-13 | $17.73 | $17.78 | $17.21 | $17.43 | $17.43 | 580,254 |
| 2021-10-12 | $17.70 | $17.88 | $17.66 | $17.79 | $17.79 | 203,961 |
| 2021-10-11 | $17.67 | $17.87 | $17.55 | $17.76 | $17.76 | 208,709 |
| 2021-10-08 | $17.75 | $17.92 | $17.57 | $17.69 | $17.69 | 339,120 |
| 2021-10-07 | $17.97 | $18.10 | $17.74 | $17.82 | $17.82 | 542,065 |
| 2021-10-06 | $17.73 | $17.89 | $17.34 | $17.80 | $17.80 | 385,684 |
| 2021-10-05 | $18.22 | $18.22 | $17.83 | $18.07 | $18.07 | 518,895 |
| 2021-10-04 | $18.38 | $18.57 | $18.07 | $18.22 | $18.22 | 636,762 |
| 2021-10-01 | $17.94 | $18.36 | $17.93 | $18.25 | $18.25 | 783,419 |
| 2021-09-30 | $18.42 | $18.42 | $17.73 | $17.74 | $17.74 | 435,164 |
| 2021-09-29 | $18.71 | $18.80 | $18.32 | $18.32 | $18.32 | 397,107 |
| 2021-09-28 | $18.62 | $19.00 | $18.41 | $18.63 | $18.63 | 406,571 |
| 2021-09-27 | $18.75 | $19.27 | $18.53 | $18.74 | $18.74 | 364,406 |
| 2021-09-24 | $18.46 | $18.78 | $18.37 | $18.54 | $18.54 | 288,918 |
| 2021-09-23 | $18.23 | $18.55 | $18.17 | $18.45 | $18.45 | 353,688 |
| 2021-09-22 | $18.03 | $18.41 | $17.98 | $18.02 | $18.02 | 750,029 |
| 2021-09-21 | $17.65 | $18.09 | $17.57 | $17.84 | $17.84 | 342,372 |
| 2021-09-20 | $17.19 | $17.57 | $16.87 | $17.51 | $17.51 | 487,030 |
| 2021-09-17 | $17.53 | $17.69 | $17.32 | $17.48 | $17.48 | 2,115,339 |
| 2021-09-16 | $17.40 | $17.61 | $17.19 | $17.40 | $17.40 | 1,056,898 |
| 2021-09-15 | $17.43 | $17.43 | $17.04 | $17.39 | $17.39 | 578,329 |
| 2021-09-14 | $17.47 | $17.51 | $17.11 | $17.38 | $17.38 | 452,676 |
| 2021-09-13 | $16.85 | $17.55 | $16.62 | $17.38 | $17.38 | 464,715 |
| 2021-09-10 | $17.00 | $17.00 | $16.58 | $16.59 | $16.59 | 511,241 |
| 2021-09-09 | $16.81 | $17.05 | $16.69 | $16.81 | $16.81 | 603,144 |
| 2021-09-08 | $17.08 | $17.32 | $16.79 | $16.94 | $16.94 | 506,425 |
| 2021-09-07 | $17.03 | $17.26 | $16.92 | $17.20 | $17.20 | 304,398 |
| 2021-09-03 | $17.31 | $17.45 | $16.78 | $17.14 | $17.14 | 526,490 |
| 2021-09-02 | $17.56 | $17.56 | $17.26 | $17.40 | $17.40 | 458,183 |
| 2021-09-01 | $17.50 | $17.76 | $17.13 | $17.43 | $17.43 | 264,937 |
| 2021-08-31 | $17.19 | $17.46 | $17.03 | $17.42 | $17.42 | 365,152 |
| 2021-08-30 | $17.58 | $17.58 | $17.02 | $17.14 | $17.14 | 275,494 |
| 2021-08-27 | $16.75 | $17.53 | $16.75 | $17.43 | $17.43 | 424,983 |
| 2021-08-26 | $16.99 | $17.27 | $16.70 | $16.75 | $16.75 | 320,851 |
| 2021-08-25 | $17.11 | $17.37 | $16.97 | $17.09 | $17.09 | 252,900 |
| 2021-08-24 | $16.88 | $17.13 | $16.84 | $17.06 | $17.06 | 216,554 |
| 2021-08-23 | $16.62 | $16.90 | $16.55 | $16.76 | $16.76 | 291,157 |
| 2021-08-20 | $15.97 | $16.54 | $15.78 | $16.42 | $16.42 | 458,071 |
| 2021-08-19 | $15.94 | $16.12 | $15.61 | $16.10 | $16.10 | 490,152 |
| 2021-08-18 | $16.07 | $16.45 | $15.94 | $16.27 | $16.27 | 433,816 |
| 2021-08-17 | $16.27 | $16.38 | $15.80 | $16.14 | $16.14 | 525,388 |
| 2021-08-16 | $16.64 | $16.84 | $16.30 | $16.50 | $16.50 | 998,142 |
| 2021-08-13 | $17.05 | $17.27 | $16.87 | $16.93 | $16.93 | 466,417 |
| 2021-08-12 | $17.65 | $17.65 | $16.93 | $17.15 | $17.15 | 695,976 |
| 2021-08-11 | $17.23 | $17.51 | $17.00 | $17.49 | $17.49 | 622,774 |
| 2021-08-10 | $16.85 | $17.24 | $16.63 | $17.13 | $17.13 | 700,312 |
| 2021-08-09 | $17.20 | $17.21 | $16.58 | $16.89 | $16.89 | 462,522 |
| 2021-08-06 | $17.53 | $17.87 | $17.31 | $17.54 | $17.54 | 461,428 |
| 2021-08-05 | $16.59 | $17.42 | $16.59 | $17.17 | $17.17 | 564,013 |
| 2021-08-04 | $16.85 | $17.11 | $16.47 | $16.57 | $16.57 | 784,293 |
| 2021-08-03 | $17.60 | $17.60 | $16.44 | $17.21 | $17.21 | 488,113 |
| 2021-08-02 | $17.78 | $18.36 | $17.28 | $17.34 | $17.34 | 341,194 |
| 2021-07-30 | $18.05 | $18.33 | $17.55 | $17.68 | $17.68 | 544,475 |
| 2021-07-29 | $18.00 | $18.37 | $17.85 | $18.05 | $18.05 | 206,309 |
| 2021-07-28 | $17.97 | $18.16 | $17.41 | $17.81 | $17.81 | 388,119 |
| 2021-07-27 | $17.94 | $18.12 | $17.59 | $17.77 | $17.77 | 518,401 |
| 2021-07-26 | $17.87 | $18.33 | $17.62 | $18.11 | $18.11 | 553,176 |
| 2021-07-23 | $18.22 | $18.45 | $17.70 | $17.75 | $17.75 | 357,493 |
| 2021-07-22 | $18.20 | $18.29 | $17.81 | $18.05 | $18.05 | 320,347 |
| 2021-07-21 | $17.84 | $18.62 | $17.84 | $18.37 | $18.37 | 336,200 |
| 2021-07-20 | $16.81 | $17.78 | $16.62 | $17.57 | $17.57 | 782,550 |
| 2021-07-19 | $17.17 | $17.21 | $16.46 | $16.85 | $16.85 | 674,739 |
| 2021-07-16 | $18.40 | $18.44 | $17.64 | $17.78 | $17.78 | 540,383 |
| 2021-07-15 | $18.04 | $18.32 | $17.83 | $18.23 | $18.23 | 316,846 |
| 2021-07-14 | $18.05 | $18.47 | $17.91 | $18.22 | $18.22 | 381,853 |
| 2021-07-13 | $18.60 | $18.60 | $17.85 | $17.99 | $17.99 | 687,791 |
| 2021-07-12 | $18.28 | $18.90 | $18.21 | $18.78 | $18.78 | 629,848 |
| 2021-07-09 | $18.08 | $18.45 | $17.83 | $18.45 | $18.45 | 579,490 |
| 2021-07-08 | $17.39 | $17.89 | $16.87 | $17.74 | $17.74 | 1,126,584 |
| 2021-07-07 | $17.78 | $18.07 | $17.46 | $17.70 | $17.70 | 521,249 |
| 2021-07-06 | $18.57 | $18.57 | $17.69 | $17.92 | $17.92 | 599,220 |
| 2021-07-02 | $18.70 | $18.83 | $18.48 | $18.68 | $18.68 | 344,042 |
| 2021-07-01 | $18.80 | $19.04 | $18.73 | $18.82 | $18.82 | 414,992 |
| 2021-06-30 | $18.44 | $18.95 | $18.41 | $18.73 | $18.73 | 465,298 |
| 2021-06-29 | $18.85 | $19.04 | $18.46 | $18.53 | $18.53 | 387,099 |
| 2021-06-28 | $19.07 | $19.08 | $18.11 | $18.80 | $18.80 | 921,887 |
| 2021-06-25 | $19.49 | $19.54 | $19.17 | $19.17 | $19.17 | 1,087,361 |
| 2021-06-24 | $19.45 | $19.55 | $19.03 | $19.55 | $19.55 | 455,864 |
| 2021-06-23 | $19.40 | $19.75 | $19.30 | $19.31 | $19.31 | 567,072 |
| 2021-06-22 | $19.44 | $19.65 | $19.25 | $19.44 | $19.44 | 416,717 |
| 2021-06-21 | $19.28 | $19.65 | $19.17 | $19.57 | $19.57 | 479,664 |
| 2021-06-18 | $19.58 | $19.91 | $19.18 | $19.18 | $19.18 | 1,443,591 |
| 2021-06-17 | $20.68 | $20.89 | $19.75 | $19.93 | $19.93 | 771,781 |
| 2021-06-16 | $20.37 | $21.04 | $20.28 | $20.74 | $20.74 | 708,721 |
| 2021-06-15 | $20.27 | $20.60 | $20.15 | $20.49 | $20.49 | 445,350 |
| 2021-06-14 | $20.62 | $20.82 | $20.16 | $20.34 | $20.34 | 337,052 |
| 2021-06-11 | $20.29 | $20.53 | $20.12 | $20.50 | $20.50 | 409,260 |
| 2021-06-10 | $20.52 | $20.56 | $19.96 | $20.46 | $20.46 | 454,584 |
| 2021-06-09 | $20.66 | $20.80 | $20.41 | $20.43 | $20.43 | 1,111,842 |
| 2021-06-08 | $20.08 | $20.82 | $19.95 | $20.54 | $20.54 | 1,109,324 |
| 2021-06-07 | $19.73 | $20.42 | $19.65 | $20.13 | $20.13 | 742,302 |
| 2021-06-04 | $19.60 | $19.72 | $19.34 | $19.66 | $19.66 | 312,907 |
| 2021-06-03 | $19.86 | $19.86 | $19.38 | $19.60 | $19.60 | 297,571 |
| 2021-06-02 | $20.16 | $20.20 | $19.88 | $19.98 | $19.98 | 447,496 |
| 2021-06-01 | $19.48 | $20.05 | $19.43 | $20.01 | $20.01 | 648,235 |
| 2021-05-28 | $19.75 | $19.82 | $19.27 | $19.41 | $19.41 | 368,671 |
| 2021-05-27 | $19.30 | $19.78 | $19.13 | $19.61 | $19.61 | 639,023 |
| 2021-05-26 | $19.04 | $19.77 | $18.83 | $19.61 | $19.61 | 443,037 |
| 2021-05-25 | $19.25 | $19.52 | $18.88 | $19.09 | $19.09 | 892,547 |
| 2021-05-24 | $18.37 | $18.62 | $18.18 | $18.50 | $18.50 | 251,393 |
| 2021-05-21 | $18.52 | $18.53 | $18.16 | $18.29 | $18.29 | 248,958 |
| 2021-05-20 | $18.61 | $18.71 | $17.92 | $18.38 | $18.38 | 513,523 |
| 2021-05-19 | $18.67 | $18.78 | $18.21 | $18.71 | $18.71 | 523,931 |
| 2021-05-18 | $19.26 | $19.47 | $19.00 | $19.00 | $19.00 | 509,549 |
| 2021-05-17 | $19.26 | $19.36 | $18.68 | $19.24 | $19.24 | 408,665 |
| 2021-05-14 | $18.98 | $19.66 | $18.92 | $19.43 | $19.43 | 426,592 |
| 2021-05-13 | $18.48 | $19.14 | $18.35 | $18.81 | $18.81 | 838,468 |
| 2021-05-12 | $18.63 | $18.84 | $18.05 | $18.12 | $18.12 | 428,752 |
| 2021-05-11 | $18.38 | $18.79 | $18.09 | $18.74 | $18.74 | 475,384 |
| 2021-05-10 | $19.33 | $19.50 | $18.81 | $18.84 | $18.84 | 514,686 |
| 2021-05-07 | $18.60 | $19.47 | $18.51 | $19.28 | $19.28 | 462,515 |
| 2021-05-06 | $19.39 | $19.47 | $18.31 | $18.72 | $18.72 | 567,994 |
| 2021-05-05 | $19.40 | $19.44 | $19.00 | $19.42 | $19.42 | 547,833 |
| 2021-05-04 | $19.44 | $19.65 | $19.09 | $19.45 | $19.45 | 881,481 |
| 2021-05-03 | $19.75 | $19.99 | $19.43 | $19.58 | $19.58 | 860,592 |
| 2021-04-30 | $19.27 | $19.64 | $18.92 | $19.43 | $19.43 | 1,040,941 |
| 2021-04-29 | $19.39 | $19.86 | $19.22 | $19.53 | $19.53 | 913,656 |
| 2021-04-28 | $18.91 | $19.43 | $18.75 | $19.20 | $19.20 | 1,018,800 |
| 2021-04-27 | $18.55 | $19.00 | $18.28 | $18.84 | $18.84 | 491,121 |
| 2021-04-26 | $18.87 | $19.13 | $18.50 | $18.58 | $18.58 | 466,027 |
| 2021-04-23 | $18.20 | $18.79 | $18.07 | $18.62 | $18.62 | 458,515 |
| 2021-04-22 | $18.68 | $18.76 | $18.09 | $18.20 | $18.20 | 704,018 |
| 2021-04-21 | $17.82 | $18.66 | $17.70 | $18.44 | $18.44 | 1,507,758 |
| 2021-04-20 | $18.26 | $18.41 | $17.69 | $17.93 | $17.93 | 810,686 |
| 2021-04-19 | $18.47 | $18.85 | $18.26 | $18.52 | $18.52 | 927,995 |
| 2021-04-16 | $19.10 | $19.10 | $18.69 | $18.70 | $18.70 | 461,101 |
| 2021-04-15 | $19.04 | $19.04 | $18.60 | $18.74 | $18.74 | 778,969 |
| 2021-04-14 | $18.87 | $19.57 | $18.80 | $18.88 | $18.88 | 493,865 |
| 2021-04-13 | $18.66 | $18.83 | $18.37 | $18.71 | $18.71 | 617,452 |
| 2021-04-12 | $18.97 | $18.99 | $18.47 | $18.87 | $18.87 | 638,984 |
| 2021-04-09 | $19.39 | $19.39 | $18.87 | $19.08 | $19.08 | 504,441 |
| 2021-04-08 | $19.51 | $19.51 | $18.96 | $19.27 | $19.27 | 341,514 |
| 2021-04-07 | $19.90 | $20.11 | $19.23 | $19.65 | $19.65 | 351,875 |
| 2021-04-06 | $19.99 | $20.22 | $19.64 | $19.79 | $19.79 | 275,251 |
| 2021-04-05 | $20.27 | $20.44 | $19.72 | $20.10 | $20.10 | 390,551 |
| 2021-04-01 | $19.78 | $19.94 | $19.56 | $19.91 | $19.91 | 460,478 |
| 2021-03-31 | $19.69 | $19.96 | $19.20 | $19.50 | $19.50 | 951,740 |
| 2021-03-30 | $19.37 | $20.07 | $19.37 | $19.72 | $19.72 | 323,672 |
| 2021-03-29 | $19.95 | $20.51 | $19.32 | $19.32 | $19.32 | 413,773 |
| 2021-03-26 | $19.83 | $20.17 | $19.58 | $20.09 | $20.09 | 363,311 |
| 2021-03-25 | $18.85 | $19.71 | $18.45 | $19.50 | $19.50 | 553,018 |
| 2021-03-24 | $19.02 | $19.95 | $18.98 | $18.98 | $18.98 | 519,609 |
| 2021-03-23 | $19.38 | $19.64 | $18.68 | $18.78 | $18.78 | 410,110 |
| 2021-03-22 | $20.55 | $20.55 | $19.54 | $19.60 | $19.60 | 448,260 |
| 2021-03-19 | $20.86 | $20.86 | $19.90 | $20.69 | $20.69 | 1,815,616 |
| 2021-03-18 | $21.19 | $21.40 | $20.85 | $21.05 | $21.05 | 773,504 |
| 2021-03-17 | $20.66 | $21.33 | $20.57 | $21.19 | $21.19 | 593,600 |
| 2021-03-16 | $20.90 | $20.90 | $20.18 | $20.67 | $20.67 | 414,608 |
| 2021-03-15 | $20.83 | $21.13 | $20.46 | $20.92 | $20.92 | 682,787 |
| 2021-03-12 | $20.77 | $21.00 | $20.29 | $20.90 | $20.90 | 577,761 |
| 2021-03-11 | $20.24 | $20.54 | $19.68 | $20.53 | $20.53 | 547,704 |
| 2021-03-10 | $19.83 | $20.46 | $19.68 | $20.22 | $20.22 | 660,691 |
| 2021-03-09 | $19.72 | $20.08 | $19.07 | $19.73 | $19.73 | 644,854 |
| 2021-03-08 | $19.08 | $19.95 | $18.77 | $19.60 | $19.60 | 640,420 |
| 2021-03-05 | $19.37 | $19.57 | $18.18 | $18.67 | $18.67 | 866,236 |
| 2021-03-04 | $19.30 | $19.44 | $18.53 | $19.16 | $19.16 | 1,014,649 |
| 2021-03-03 | $18.68 | $19.54 | $18.52 | $19.39 | $19.39 | 640,006 |
| 2021-03-02 | $18.79 | $19.17 | $18.42 | $18.55 | $18.55 | 793,457 |
| 2021-03-01 | $20.50 | $20.50 | $18.79 | $18.79 | $18.79 | 1,022,158 |
| 2021-02-26 | $19.53 | $20.71 | $18.80 | $19.97 | $19.97 | 747,949 |
| 2021-02-25 | $20.32 | $20.32 | $19.29 | $19.53 | $19.53 | 552,745 |
| 2021-02-24 | $19.67 | $20.34 | $19.40 | $20.15 | $20.15 | 671,947 |
| 2021-02-23 | $18.86 | $19.59 | $18.68 | $19.49 | $19.49 | 430,439 |
| 2021-02-22 | $18.06 | $19.20 | $17.96 | $18.92 | $18.92 | 803,659 |
| 2021-02-19 | $17.84 | $18.37 | $17.76 | $18.14 | $18.14 | 517,538 |
| 2021-02-18 | $17.03 | $17.82 | $16.75 | $17.76 | $17.76 | 674,522 |
| 2021-02-17 | $16.91 | $17.13 | $16.44 | $17.12 | $17.12 | 494,970 |
| 2021-02-16 | $16.28 | $17.05 | $16.28 | $17.05 | $17.05 | 734,904 |
| 2021-02-12 | $15.78 | $16.41 | $15.75 | $16.28 | $16.28 | 725,199 |
| 2021-02-11 | $15.69 | $15.94 | $15.49 | $15.83 | $15.83 | 675,277 |
| 2021-02-10 | $15.52 | $15.91 | $15.49 | $15.56 | $15.56 | 389,052 |
| 2021-02-09 | $16.21 | $16.21 | $15.34 | $15.36 | $15.36 | 598,737 |
| 2021-02-08 | $15.67 | $16.14 | $15.53 | $16.13 | $16.13 | 628,885 |
| 2021-02-05 | $15.81 | $15.90 | $15.48 | $15.53 | $15.53 | 331,514 |
| 2021-02-04 | $15.24 | $15.66 | $15.12 | $15.58 | $15.58 | 247,175 |
| 2021-02-03 | $15.21 | $15.50 | $14.88 | $15.25 | $15.25 | 273,972 |
| 2021-02-02 | $15.21 | $15.47 | $14.91 | $15.30 | $15.30 | 260,891 |
| 2021-02-01 | $14.57 | $14.97 | $14.36 | $14.92 | $14.92 | 321,907 |
| 2021-01-29 | $15.07 | $15.07 | $14.20 | $14.47 | $14.47 | 681,085 |
| 2021-01-28 | $14.68 | $15.85 | $14.61 | $15.18 | $15.18 | 530,580 |
| 2021-01-27 | $14.37 | $14.91 | $14.15 | $14.64 | $14.64 | 681,800 |
| 2021-01-26 | $15.54 | $15.63 | $14.85 | $14.87 | $14.87 | 354,400 |
| 2021-01-25 | $15.56 | $15.87 | $15.08 | $15.30 | $15.30 | 377,800 |
| 2021-01-22 | $15.69 | $15.89 | $15.30 | $15.87 | $15.87 | 396,391 |
| 2021-01-21 | $16.34 | $16.34 | $15.73 | $15.92 | $15.92 | 491,332 |
| 2021-01-20 | $16.11 | $16.73 | $15.91 | $16.38 | $16.38 | 791,159 |
| 2021-01-19 | $16.63 | $16.67 | $16.18 | $16.67 | $16.67 | 704,841 |
| 2021-01-15 | $16.19 | $16.54 | $15.89 | $16.38 | $16.38 | 599,585 |
| 2021-01-14 | $16.68 | $17.00 | $16.48 | $16.60 | $16.60 | 471,945 |
| 2021-01-13 | $16.02 | $16.63 | $16.01 | $16.56 | $16.56 | 436,873 |
| 2021-01-12 | $16.13 | $16.37 | $15.72 | $16.17 | $16.17 | 615,182 |
| 2021-01-11 | $15.61 | $15.84 | $15.28 | $15.55 | $15.55 | 428,344 |
| 2021-01-08 | $16.14 | $16.14 | $15.49 | $15.86 | $15.86 | 525,250 |
| 2021-01-07 | $16.28 | $16.40 | $15.81 | $16.08 | $16.08 | 525,205 |
| 2021-01-06 | $15.64 | $16.63 | $15.55 | $16.22 | $16.22 | 1,032,485 |
| 2021-01-05 | $14.64 | $15.16 | $14.64 | $15.00 | $15.00 | 623,983 |
| 2021-01-04 | $15.32 | $15.52 | $14.54 | $14.69 | $14.69 | 481,044 |
| 2020-12-31 | $15.15 | $15.47 | $14.85 | $15.20 | $15.20 | 302,596 |
| 2020-12-30 | $15.00 | $15.64 | $15.00 | $15.19 | $15.19 | 329,517 |
| 2020-12-29 | $15.45 | $15.69 | $15.04 | $15.05 | $15.05 | 327,555 |
| 2020-12-28 | $15.09 | $15.58 | $15.06 | $15.39 | $15.39 | 595,535 |
| 2020-12-24 | $14.96 | $15.03 | $14.70 | $15.00 | $15.00 | 174,953 |
| 2020-12-23 | $14.53 | $14.86 | $14.25 | $14.74 | $14.74 | 485,910 |
| 2020-12-22 | $14.29 | $14.52 | $13.94 | $14.31 | $14.31 | 497,517 |
| 2020-12-21 | $14.21 | $14.64 | $13.87 | $14.28 | $14.28 | 513,621 |
| 2020-12-18 | $14.89 | $15.08 | $14.53 | $14.56 | $14.56 | 1,270,969 |
| 2020-12-17 | $15.21 | $15.23 | $14.63 | $15.00 | $15.00 | 1,108,765 |
| 2020-12-16 | $15.09 | $15.45 | $14.86 | $15.23 | $15.23 | 972,283 |
| 2020-12-15 | $14.43 | $15.09 | $14.34 | $15.05 | $15.05 | 1,217,667 |
| 2020-12-14 | $14.96 | $15.23 | $14.29 | $14.29 | $14.29 | 1,533,609 |
| 2020-12-11 | $14.96 | $15.56 | $14.96 | $15.12 | $15.12 | 1,495,757 |
| 2020-12-10 | $15.28 | $15.35 | $14.86 | $15.22 | $15.22 | 1,140,438 |
| 2020-12-09 | $15.38 | $15.52 | $15.01 | $15.11 | $15.11 | 1,323,177 |
| 2020-12-08 | $14.78 | $15.32 | $14.78 | $15.13 | $15.13 | 656,444 |
| 2020-12-07 | $15.57 | $15.69 | $14.95 | $15.00 | $15.00 | 999,255 |
| 2020-12-04 | $15.28 | $15.85 | $15.23 | $15.73 | $15.73 | 487,739 |
| 2020-12-03 | $15.02 | $15.30 | $14.88 | $15.04 | $15.04 | 670,792 |
| 2020-12-02 | $14.31 | $15.00 | $14.27 | $14.88 | $14.88 | 634,343 |
| 2020-12-01 | $14.44 | $15.07 | $14.44 | $14.77 | $14.77 | 926,293 |
| 2020-11-30 | $14.55 | $14.83 | $13.97 | $14.09 | $14.09 | 1,156,996 |
| 2020-11-27 | $14.81 | $14.92 | $14.57 | $14.76 | $14.76 | 183,236 |
| 2020-11-25 | $14.61 | $14.94 | $14.37 | $14.89 | $14.89 | 678,186 |
| 2020-11-24 | $14.49 | $15.24 | $14.35 | $15.06 | $15.06 | 1,423,557 |
| 2020-11-23 | $14.00 | $14.57 | $13.87 | $14.09 | $14.09 | 1,426,897 |
| 2020-11-20 | $13.45 | $13.69 | $13.17 | $13.20 | $13.20 | 770,764 |
| 2020-11-19 | $13.06 | $13.63 | $12.89 | $13.58 | $13.58 | 785,763 |
| 2020-11-18 | $13.30 | $13.65 | $13.09 | $13.19 | $13.19 | 1,409,919 |
| 2020-11-17 | $12.24 | $13.25 | $12.24 | $13.22 | $13.22 | 927,827 |
| 2020-11-16 | $12.36 | $12.88 | $12.15 | $12.58 | $12.58 | 1,240,514 |
| 2020-11-13 | $10.91 | $11.94 | $10.91 | $11.73 | $11.73 | 1,085,347 |
| 2020-11-12 | $10.93 | $11.12 | $10.46 | $10.72 | $10.72 | 1,002,364 |
| 2020-11-11 | $12.01 | $12.01 | $10.84 | $11.17 | $11.17 | 670,103 |
| 2020-11-10 | $11.80 | $12.32 | $11.59 | $12.04 | $12.04 | 2,192,984 |
| 2020-11-09 | $10.85 | $12.33 | $10.58 | $11.88 | $11.88 | 2,747,871 |
| 2020-11-06 | $9.08 | $9.19 | $8.70 | $8.79 | $8.79 | 523,144 |
| 2020-11-05 | $8.79 | $9.17 | $8.79 | $9.09 | $9.09 | 441,803 |
| 2020-11-04 | $9.17 | $9.19 | $8.80 | $8.80 | $8.80 | 391,496 |
| 2020-11-03 | $8.96 | $9.46 | $8.95 | $9.35 | $9.35 | 742,951 |
| 2020-11-02 | $8.31 | $8.73 | $8.29 | $8.71 | $8.71 | 651,071 |
| 2020-10-30 | $8.87 | $9.14 | $8.07 | $8.24 | $8.24 | 1,181,276 |
| 2020-10-29 | $8.32 | $8.78 | $8.22 | $8.75 | $8.75 | 1,230,592 |
| 2020-10-28 | $8.59 | $8.62 | $8.30 | $8.39 | $8.39 | 575,974 |
| 2020-10-27 | $9.16 | $9.17 | $8.68 | $8.75 | $8.75 | 662,520 |
| 2020-10-26 | $9.22 | $9.27 | $8.93 | $9.03 | $9.03 | 833,896 |
| 2020-10-23 | $9.39 | $9.75 | $9.29 | $9.42 | $9.42 | 980,468 |
| 2020-10-22 | $8.85 | $9.38 | $8.80 | $9.28 | $9.28 | 654,534 |
| 2020-10-21 | $8.82 | $8.85 | $8.65 | $8.80 | $8.80 | 276,606 |
| 2020-10-20 | $8.64 | $9.04 | $8.58 | $8.83 | $8.83 | 464,202 |
| 2020-10-19 | $8.67 | $8.76 | $8.47 | $8.52 | $8.52 | 520,698 |
| 2020-10-16 | $8.80 | $8.84 | $8.50 | $8.65 | $8.65 | 395,219 |
| 2020-10-15 | $8.30 | $8.89 | $8.25 | $8.84 | $8.84 | 554,994 |
| 2020-10-14 | $8.68 | $8.96 | $8.40 | $8.47 | $8.47 | 650,980 |
| 2020-10-13 | $9.36 | $9.38 | $8.68 | $8.72 | $8.72 | 647,383 |
| 2020-10-12 | $9.48 | $9.60 | $9.28 | $9.51 | $9.51 | 363,707 |
| 2020-10-09 | $9.81 | $9.83 | $9.43 | $9.56 | $9.56 | 483,926 |
| 2020-10-08 | $9.41 | $9.73 | $9.29 | $9.72 | $9.72 | 401,934 |
| 2020-10-07 | $9.37 | $9.37 | $8.98 | $9.28 | $9.28 | 956,470 |
| 2020-10-06 | $9.15 | $9.64 | $9.00 | $9.25 | $9.25 | 926,368 |
| 2020-10-05 | $9.15 | $9.25 | $8.85 | $9.02 | $9.02 | 285,495 |
| 2020-10-02 | $8.80 | $9.13 | $8.64 | $9.07 | $9.07 | 460,802 |
| 2020-10-01 | $8.77 | $9.09 | $8.73 | $9.07 | $9.07 | 428,189 |
| 2020-09-30 | $8.88 | $9.20 | $8.71 | $8.78 | $8.78 | 978,614 |
| 2020-09-29 | $9.20 | $9.22 | $8.76 | $8.84 | $8.84 | 889,833 |
| 2020-09-28 | $8.72 | $9.13 | $8.72 | $9.01 | $9.01 | 707,546 |
| 2020-09-25 | $8.04 | $8.51 | $8.01 | $8.48 | $8.48 | 543,400 |
| 2020-09-24 | $8.22 | $8.33 | $7.97 | $8.10 | $8.10 | 560,621 |
| 2020-09-23 | $8.35 | $8.67 | $8.18 | $8.18 | $8.18 | 870,516 |
| 2020-09-22 | $8.43 | $8.64 | $8.26 | $8.35 | $8.35 | 767,336 |
| 2020-09-21 | $9.06 | $9.06 | $8.38 | $8.42 | $8.42 | 1,332,540 |
| 2020-09-18 | $9.59 | $9.67 | $9.28 | $9.39 | $9.39 | 2,961,490 |
| 2020-09-17 | $9.41 | $9.65 | $9.27 | $9.48 | $9.48 | 764,472 |
| 2020-09-16 | $9.62 | $9.73 | $9.32 | $9.58 | $9.58 | 746,017 |
| 2020-09-15 | $9.35 | $9.74 | $9.22 | $9.58 | $9.58 | 808,635 |
| 2020-09-14 | $8.71 | $9.38 | $8.63 | $9.35 | $9.35 | 1,146,345 |
| 2020-09-11 | $8.93 | $8.93 | $8.50 | $8.56 | $8.56 | 622,985 |
| 2020-09-10 | $8.92 | $9.08 | $8.86 | $8.91 | $8.91 | 662,607 |
| 2020-09-09 | $9.17 | $9.17 | $8.92 | $8.92 | $8.92 | 587,569 |
| 2020-09-08 | $9.33 | $9.33 | $8.83 | $9.10 | $9.10 | 646,128 |
| 2020-09-04 | $9.27 | $9.47 | $9.08 | $9.47 | $9.47 | 500,107 |
| 2020-09-03 | $9.05 | $9.43 | $8.93 | $9.12 | $9.12 | 574,558 |
| 2020-09-02 | $8.87 | $8.98 | $8.78 | $8.97 | $8.97 | 529,885 |
| 2020-09-01 | $8.88 | $9.09 | $8.80 | $8.86 | $8.86 | 449,878 |
| 2020-08-31 | $9.44 | $9.53 | $8.97 | $8.98 | $8.98 | 639,643 |
| 2020-08-28 | $9.44 | $9.51 | $9.22 | $9.51 | $9.51 | 471,833 |
| 2020-08-27 | $9.07 | $9.48 | $9.07 | $9.31 | $9.31 | 553,825 |
| 2020-08-26 | $9.18 | $9.24 | $8.85 | $8.96 | $8.96 | 663,561 |
| 2020-08-25 | $9.18 | $9.28 | $8.98 | $9.21 | $9.21 | 539,925 |
| 2020-08-24 | $8.65 | $9.08 | $8.43 | $9.07 | $9.07 | 421,176 |
| 2020-08-21 | $8.73 | $8.84 | $8.50 | $8.57 | $8.57 | 473,269 |
| 2020-08-20 | $8.58 | $8.89 | $8.51 | $8.75 | $8.75 | 369,548 |
| 2020-08-19 | $8.60 | $8.84 | $8.53 | $8.68 | $8.68 | 489,605 |
| 2020-08-18 | $8.91 | $8.97 | $8.63 | $8.69 | $8.69 | 413,043 |
| 2020-08-17 | $9.20 | $9.20 | $8.82 | $8.92 | $8.92 | 355,506 |
| 2020-08-14 | $9.02 | $9.41 | $8.96 | $9.18 | $9.18 | 387,652 |
| 2020-08-13 | $9.33 | $9.62 | $9.08 | $9.11 | $9.11 | 558,804 |
| 2020-08-12 | $9.59 | $9.66 | $9.19 | $9.43 | $9.43 | 528,893 |
| 2020-08-11 | $9.56 | $9.89 | $9.33 | $9.41 | $9.41 | 1,290,839 |
| 2020-08-10 | $9.24 | $9.64 | $9.22 | $9.46 | $9.46 | 1,029,318 |
| 2020-08-07 | $8.38 | $9.14 | $8.36 | $9.14 | $9.14 | 712,374 |
| 2020-08-06 | $8.27 | $8.54 | $8.17 | $8.47 | $8.47 | 534,059 |
| 2020-08-05 | $8.23 | $8.30 | $8.00 | $8.25 | $8.25 | 405,546 |
| 2020-08-04 | $7.56 | $8.20 | $7.56 | $8.10 | $8.10 | 819,971 |
| 2020-08-03 | $7.91 | $7.97 | $7.56 | $7.60 | $7.60 | 1,155,631 |
| 2020-07-31 | $7.94 | $8.07 | $7.70 | $7.96 | $7.96 | 973,093 |
| 2020-07-30 | $8.20 | $8.27 | $7.79 | $8.20 | $8.20 | 985,983 |
| 2020-07-29 | $8.44 | $8.60 | $8.12 | $8.60 | $8.60 | 527,214 |
| 2020-07-28 | $8.13 | $8.59 | $8.01 | $8.48 | $8.48 | 652,828 |
| 2020-07-27 | $8.44 | $8.50 | $8.14 | $8.25 | $8.25 | 641,153 |
| 2020-07-24 | $8.55 | $8.64 | $8.30 | $8.50 | $8.50 | 922,865 |
| 2020-07-23 | $8.42 | $8.65 | $8.37 | $8.60 | $8.60 | 576,946 |
| 2020-07-22 | $8.60 | $8.83 | $8.50 | $8.57 | $8.57 | 435,517 |
| 2020-07-21 | $8.65 | $8.91 | $8.57 | $8.73 | $8.73 | 360,642 |
| 2020-07-20 | $8.68 | $8.77 | $8.37 | $8.51 | $8.51 | 363,764 |
| 2020-07-17 | $9.01 | $9.09 | $8.67 | $8.81 | $8.81 | 781,200 |
| 2020-07-16 | $9.11 | $9.15 | $8.79 | $9.01 | $9.01 | 532,100 |
| 2020-07-15 | $9.00 | $9.41 | $8.90 | $9.25 | $9.25 | 752,400 |
| 2020-07-14 | $8.68 | $8.97 | $8.48 | $8.58 | $8.58 | 1,130,600 |
| 2020-07-13 | $8.80 | $9.16 | $8.47 | $8.67 | $8.67 | 1,316,400 |
| 2020-07-10 | $8.53 | $8.80 | $8.46 | $8.71 | $8.71 | 1,116,000 |
| 2020-07-09 | $8.50 | $8.59 | $8.26 | $8.52 | $8.52 | 823,600 |
| 2020-07-08 | $8.67 | $8.76 | $8.27 | $8.58 | $8.58 | 665,600 |
| 2020-07-07 | $9.02 | $9.02 | $8.65 | $8.72 | $8.72 | 646,700 |
| 2020-07-06 | $9.51 | $9.73 | $8.97 | $9.25 | $9.25 | 534,800 |
| 2020-07-02 | $9.54 | $9.78 | $9.04 | $9.08 | $9.08 | 700,900 |
| 2020-07-01 | $9.35 | $10.12 | $9.16 | $9.20 | $9.20 | 1,403,400 |
| 2020-06-30 | $9.28 | $9.76 | $9.07 | $9.33 | $9.33 | 1,131,100 |
| 2020-06-29 | $9.02 | $9.58 | $8.90 | $9.50 | $9.50 | 733,800 |
| 2020-06-26 | $8.92 | $8.98 | $8.68 | $8.82 | $8.82 | 1,419,610 |
| 2020-06-25 | $9.09 | $9.41 | $8.86 | $9.07 | $9.07 | 954,514 |
| 2020-06-24 | $9.17 | $9.26 | $8.70 | $9.19 | $9.19 | 1,040,545 |
| 2020-06-23 | $9.55 | $9.75 | $9.22 | $9.54 | $9.54 | 999,454 |
| 2020-06-22 | $9.48 | $9.71 | $9.11 | $9.50 | $9.50 | 1,109,513 |
| 2020-06-19 | $10.36 | $10.36 | $9.49 | $9.57 | $9.57 | 2,937,129 |
| 2020-06-18 | $10.44 | $10.68 | $10.08 | $10.20 | $10.20 | 1,103,147 |
| 2020-06-17 | $11.48 | $11.55 | $10.59 | $10.76 | $10.76 | 1,250,727 |
| 2020-06-16 | $11.99 | $12.01 | $11.35 | $11.57 | $11.57 | 1,236,637 |
| 2020-06-15 | $10.62 | $11.50 | $10.55 | $11.11 | $11.11 | 1,078,217 |
| 2020-06-12 | $11.66 | $11.87 | $10.98 | $11.51 | $11.51 | 1,403,770 |
| 2020-06-11 | $10.76 | $11.31 | $10.51 | $10.60 | $10.60 | 1,207,967 |
| 2020-06-10 | $13.10 | $13.38 | $11.49 | $11.69 | $11.69 | 1,050,213 |
| 2020-06-09 | $13.86 | $13.96 | $13.22 | $13.37 | $13.37 | 1,468,266 |
| 2020-06-08 | $13.17 | $14.75 | $13.12 | $14.68 | $14.68 | 3,534,367 |
| 2020-06-05 | $11.76 | $13.53 | $11.76 | $12.34 | $12.34 | 2,354,235 |
| 2020-06-04 | $9.60 | $10.74 | $9.37 | $10.72 | $10.72 | 1,734,343 |
| 2020-06-03 | $9.39 | $9.95 | $9.39 | $9.59 | $9.59 | 875,099 |
| 2020-06-02 | $9.41 | $9.56 | $9.09 | $9.14 | $9.14 | 637,660 |
| 2020-06-01 | $9.09 | $9.47 | $9.00 | $9.20 | $9.20 | 859,927 |
| 2020-05-29 | $9.08 | $9.30 | $8.92 | $9.00 | $9.00 | 933,051 |
| 2020-05-28 | $9.94 | $10.05 | $9.02 | $9.34 | $9.34 | 969,660 |
| 2020-05-27 | $9.40 | $9.78 | $9.15 | $9.77 | $9.77 | 1,861,622 |
| 2020-05-26 | $8.54 | $9.04 | $8.49 | $8.99 | $8.99 | 1,524,934 |
| 2020-05-22 | $8.40 | $8.43 | $7.85 | $7.94 | $7.94 | 1,048,577 |
| 2020-05-21 | $8.22 | $8.57 | $8.22 | $8.36 | $8.36 | 950,097 |
| 2020-05-20 | $8.49 | $8.77 | $8.15 | $8.30 | $8.30 | 757,636 |
| 2020-05-19 | $8.19 | $8.76 | $7.80 | $8.28 | $8.28 | 1,061,820 |
| 2020-05-18 | $7.84 | $8.55 | $7.82 | $8.36 | $8.36 | 2,092,729 |
| 2020-05-15 | $7.23 | $7.43 | $6.93 | $7.35 | $7.35 | 2,086,129 |
| 2020-05-14 | $6.51 | $7.35 | $6.15 | $7.30 | $7.30 | 1,734,387 |
| 2020-05-13 | $7.12 | $7.12 | $6.45 | $6.75 | $6.75 | 1,575,262 |
| 2020-05-12 | $7.77 | $8.00 | $7.22 | $7.27 | $7.27 | 1,927,134 |
| 2020-05-11 | $8.78 | $8.78 | $7.57 | $7.59 | $7.59 | 1,847,111 |
| 2020-05-08 | $8.81 | $9.18 | $8.72 | $9.03 | $9.03 | 1,058,807 |
| 2020-05-07 | $8.28 | $8.70 | $8.28 | $8.53 | $8.53 | 1,109,230 |
| 2020-05-06 | $8.44 | $8.60 | $8.12 | $8.16 | $8.16 | 706,529 |
| 2020-05-05 | $9.47 | $9.68 | $8.46 | $8.50 | $8.50 | 639,390 |
| 2020-05-04 | $8.88 | $9.26 | $8.71 | $9.18 | $9.18 | 646,431 |
| 2020-05-01 | $9.28 | $9.46 | $8.93 | $9.20 | $9.20 | 696,852 |
| 2020-04-30 | $9.80 | $9.90 | $9.50 | $9.70 | $9.70 | 853,766 |
| 2020-04-29 | $9.87 | $10.51 | $9.87 | $10.22 | $10.22 | 1,075,912 |
| 2020-04-28 | $9.03 | $9.52 | $8.77 | $9.46 | $9.46 | 801,017 |
| 2020-04-27 | $8.48 | $8.83 | $8.42 | $8.68 | $8.68 | 735,092 |
| 2020-04-24 | $8.43 | $8.62 | $8.16 | $8.41 | $8.41 | 615,434 |
| 2020-04-23 | $8.27 | $8.69 | $8.11 | $8.32 | $8.32 | 604,420 |
| 2020-04-22 | $8.67 | $8.94 | $8.12 | $8.21 | $8.21 | 859,517 |
| 2020-04-21 | $8.02 | $8.64 | $8.02 | $8.55 | $8.55 | 926,526 |
| 2020-04-20 | $8.67 | $8.68 | $7.85 | $8.43 | $8.43 | 813,332 |
| 2020-04-17 | $9.39 | $9.79 | $8.96 | $8.99 | $8.99 | 1,155,084 |
| 2020-04-16 | $9.48 | $9.59 | $8.60 | $9.01 | $9.01 | 1,027,817 |
| 2020-04-15 | $9.50 | $9.66 | $8.99 | $9.56 | $9.56 | 817,117 |
| 2020-04-14 | $9.89 | $10.34 | $9.24 | $9.72 | $9.72 | 777,127 |
| 2020-04-13 | $10.00 | $10.00 | $9.26 | $9.56 | $9.56 | 760,188 |
| 2020-04-09 | $9.32 | $10.68 | $9.02 | $10.00 | $10.00 | 1,613,224 |
| 2020-04-08 | $8.66 | $9.20 | $8.44 | $8.95 | $8.95 | 1,366,910 |
| 2020-04-07 | $9.18 | $9.62 | $8.10 | $8.41 | $8.41 | 2,428,694 |
| 2020-04-06 | $8.79 | $9.46 | $8.57 | $8.74 | $8.74 | 1,357,178 |
| 2020-04-03 | $8.55 | $8.72 | $7.81 | $8.24 | $8.24 | 1,083,351 |
| 2020-04-02 | $8.78 | $9.43 | $8.17 | $8.57 | $8.57 | 1,746,034 |
| 2020-04-01 | $9.58 | $9.77 | $8.64 | $8.96 | $8.96 | 937,660 |
| 2020-03-31 | $9.81 | $10.38 | $9.16 | $10.30 | $10.30 | 1,623,217 |
| 2020-03-30 | $10.18 | $10.22 | $8.79 | $9.88 | $9.88 | 1,332,775 |
| 2020-03-27 | $11.65 | $11.65 | $10.33 | $10.41 | $10.13 | 988,646 |
| 2020-03-26 | $12.02 | $12.62 | $11.38 | $12.35 | $12.02 | 1,985,174 |
| 2020-03-25 | $10.12 | $12.44 | $9.83 | $11.81 | $11.49 | 1,318,972 |
| 2020-03-24 | $9.00 | $10.04 | $8.94 | $10.02 | $9.75 | 956,112 |
| 2020-03-23 | $7.97 | $9.02 | $7.68 | $8.50 | $8.27 | 1,704,746 |
| 2020-03-20 | $8.00 | $8.50 | $7.42 | $7.90 | $7.69 | 3,077,046 |
| 2020-03-19 | $6.73 | $8.24 | $6.28 | $7.87 | $7.66 | 2,328,623 |
| 2020-03-18 | $9.42 | $9.59 | $6.48 | $6.81 | $6.63 | 1,394,910 |
| 2020-03-17 | $10.04 | $10.39 | $8.91 | $10.30 | $10.02 | 1,706,972 |
| 2020-03-16 | $9.50 | $10.28 | $9.42 | $9.86 | $9.59 | 1,219,113 |
| 2020-03-13 | $11.14 | $11.24 | $9.76 | $10.93 | $10.63 | 1,273,210 |
| 2020-03-12 | $11.00 | $11.06 | $10.18 | $10.41 | $10.13 | 1,514,518 |
| 2020-03-11 | $13.48 | $13.69 | $12.20 | $12.37 | $12.04 | 1,150,062 |
| 2020-03-10 | $13.84 | $14.47 | $13.13 | $13.89 | $13.51 | 1,315,680 |
| 2020-03-09 | $14.55 | $14.55 | $12.98 | $13.03 | $12.68 | 1,190,187 |
| 2020-03-06 | $13.81 | $15.12 | $13.75 | $15.05 | $14.64 | 1,613,584 |
| 2020-03-05 | $14.83 | $14.99 | $14.06 | $14.40 | $14.01 | 1,149,853 |
| 2020-03-04 | $15.23 | $15.44 | $14.95 | $15.33 | $14.91 | 549,022 |
| 2020-03-03 | $15.58 | $16.05 | $14.88 | $14.99 | $14.58 | 949,640 |
| 2020-03-02 | $15.05 | $15.64 | $14.51 | $15.61 | $15.19 | 927,535 |
| 2020-02-28 | $15.27 | $15.70 | $14.83 | $14.96 | $14.55 | 1,736,745 |
| 2020-02-27 | $16.68 | $16.69 | $15.69 | $15.70 | $15.27 | 2,279,333 |
| 2020-02-26 | $17.77 | $17.77 | $16.90 | $17.00 | $16.54 | 1,921,567 |
| 2020-02-25 | $18.00 | $18.02 | $17.28 | $17.71 | $17.23 | 3,725,644 |
| 2020-02-24 | $18.72 | $18.89 | $18.04 | $18.50 | $18.00 | 942,260 |
| 2020-02-21 | $19.07 | $19.27 | $18.86 | $19.16 | $18.64 | 454,619 |
| 2020-02-20 | $19.06 | $19.27 | $18.94 | $19.04 | $18.52 | 358,359 |
| 2020-02-19 | $19.35 | $19.39 | $18.95 | $19.02 | $18.50 | 512,081 |
| 2020-02-18 | $19.49 | $19.55 | $19.22 | $19.37 | $18.85 | 264,067 |
| 2020-02-14 | $19.63 | $19.68 | $19.50 | $19.52 | $18.99 | 321,941 |
| 2020-02-13 | $19.67 | $19.82 | $19.52 | $19.59 | $19.06 | 270,320 |
| 2020-02-12 | $19.57 | $19.81 | $19.48 | $19.76 | $19.22 | 300,030 |
| 2020-02-11 | $19.49 | $19.73 | $19.29 | $19.42 | $18.89 | 292,065 |
| 2020-02-10 | $19.28 | $19.44 | $19.23 | $19.44 | $18.91 | 315,689 |
| 2020-02-07 | $19.36 | $19.45 | $19.20 | $19.30 | $18.78 | 234,003 |
| 2020-02-06 | $19.65 | $19.72 | $19.37 | $19.41 | $18.88 | 299,042 |
| 2020-02-05 | $19.40 | $19.64 | $19.37 | $19.55 | $19.02 | 303,647 |
| 2020-02-04 | $19.09 | $19.43 | $18.98 | $19.28 | $18.76 | 416,747 |
| 2020-02-03 | $18.74 | $19.03 | $18.72 | $18.91 | $18.40 | 997,970 |
| 2020-01-31 | $19.32 | $19.33 | $18.67 | $18.69 | $18.18 | 487,460 |
| 2020-01-30 | $19.28 | $19.51 | $19.25 | $19.36 | $18.84 | 330,425 |
| 2020-01-29 | $19.55 | $19.74 | $19.44 | $19.45 | $18.92 | 557,417 |
| 2020-01-28 | $19.42 | $19.60 | $19.30 | $19.56 | $19.03 | 507,836 |
| 2020-01-27 | $19.37 | $19.60 | $19.28 | $19.37 | $18.85 | 539,479 |
| 2020-01-24 | $20.30 | $20.30 | $19.60 | $19.70 | $19.17 | 694,391 |
| 2020-01-23 | $20.54 | $20.62 | $20.20 | $20.29 | $19.74 | 772,329 |
| 2020-01-22 | $20.50 | $20.74 | $20.33 | $20.58 | $20.02 | 569,381 |
| 2020-01-21 | $20.50 | $20.54 | $20.20 | $20.37 | $19.82 | 696,082 |
| 2020-01-17 | $20.76 | $20.76 | $20.52 | $20.58 | $20.02 | 508,072 |
| 2020-01-16 | $20.42 | $20.62 | $20.38 | $20.60 | $20.04 | 434,671 |
| 2020-01-15 | $20.15 | $20.43 | $20.13 | $20.28 | $19.73 | 357,159 |
| 2020-01-14 | $20.28 | $20.28 | $20.04 | $20.19 | $19.64 | 375,100 |
| 2020-01-13 | $20.04 | $20.29 | $20.00 | $20.28 | $19.73 | 602,755 |
| 2020-01-10 | $20.17 | $20.30 | $19.98 | $20.05 | $19.51 | 683,127 |
| 2020-01-09 | $20.38 | $20.44 | $20.05 | $20.13 | $19.58 | 1,094,083 |
| 2020-01-08 | $20.57 | $20.74 | $20.50 | $20.58 | $20.02 | 520,686 |
| 2020-01-07 | $20.82 | $20.99 | $20.50 | $20.61 | $20.05 | 360,880 |
| 2020-01-06 | $21.18 | $21.24 | $20.88 | $20.97 | $20.40 | 579,816 |
| 2020-01-03 | $21.25 | $21.42 | $21.16 | $21.37 | $20.79 | 618,955 |
| 2020-01-02 | $21.80 | $21.80 | $21.38 | $21.48 | $20.90 | 362,945 |
| 2019-12-31 | $21.60 | $21.85 | $21.55 | $21.61 | $21.02 | 579,875 |
| 2019-12-30 | $21.64 | $21.80 | $21.55 | $21.70 | $21.11 | 276,783 |
| 2019-12-27 | $21.91 | $22.01 | $21.83 | $21.91 | $21.05 | 324,446 |
| 2019-12-26 | $21.87 | $21.98 | $21.77 | $21.80 | $20.94 | 170,081 |
| 2019-12-24 | $21.87 | $21.96 | $21.80 | $21.87 | $21.01 | 132,165 |
| 2019-12-23 | $21.94 | $21.96 | $21.74 | $21.81 | $20.95 | 455,248 |
| 2019-12-20 | $21.93 | $22.04 | $21.75 | $21.90 | $21.04 | 1,423,573 |
| 2019-12-19 | $21.86 | $21.94 | $21.70 | $21.84 | $20.98 | 519,026 |
| 2019-12-18 | $21.40 | $21.88 | $21.31 | $21.77 | $20.92 | 699,130 |
| 2019-12-17 | $21.34 | $21.39 | $21.16 | $21.30 | $20.46 | 475,002 |
| 2019-12-16 | $21.13 | $21.39 | $21.13 | $21.25 | $20.42 | 593,797 |
| 2019-12-13 | $21.18 | $21.36 | $20.99 | $21.19 | $20.36 | 426,178 |
| 2019-12-12 | $21.09 | $21.47 | $21.03 | $21.15 | $20.32 | 505,994 |
| 2019-12-11 | $21.48 | $21.55 | $21.10 | $21.17 | $20.34 | 368,295 |
| 2019-12-10 | $21.44 | $21.62 | $21.41 | $21.52 | $20.68 | 614,516 |
| 2019-12-09 | $21.36 | $21.60 | $21.36 | $21.51 | $20.67 | 539,175 |
| 2019-12-06 | $20.98 | $21.58 | $20.98 | $21.47 | $20.63 | 975,881 |
| 2019-12-05 | $20.81 | $20.90 | $20.71 | $20.86 | $20.04 | 380,544 |
| 2019-12-04 | $20.92 | $21.22 | $20.75 | $20.79 | $19.97 | 472,584 |
| 2019-12-03 | $20.77 | $20.98 | $20.69 | $20.94 | $20.12 | 344,975 |
| 2019-12-02 | $21.06 | $21.18 | $20.89 | $20.95 | $20.13 | 393,966 |
| 2019-11-29 | $21.26 | $21.40 | $21.04 | $21.06 | $20.23 | 222,301 |
| 2019-11-27 | $21.20 | $21.46 | $21.14 | $21.41 | $20.57 | 252,135 |
| 2019-11-26 | $21.14 | $21.36 | $21.07 | $21.16 | $20.33 | 409,965 |
| 2019-11-25 | $20.76 | $21.25 | $20.76 | $21.13 | $20.30 | 546,670 |
| 2019-11-22 | $20.89 | $20.89 | $20.61 | $20.69 | $19.88 | 255,002 |
| 2019-11-21 | $20.96 | $21.02 | $20.63 | $20.75 | $19.94 | 818,871 |
| 2019-11-20 | $20.93 | $21.11 | $20.74 | $21.00 | $20.18 | 837,412 |
| 2019-11-19 | $21.23 | $21.29 | $21.03 | $21.03 | $20.20 | 476,682 |
| 2019-11-18 | $21.17 | $21.36 | $21.03 | $21.18 | $20.35 | 514,147 |
| 2019-11-15 | $20.91 | $21.22 | $20.79 | $21.20 | $20.37 | 697,832 |
| 2019-11-14 | $20.69 | $20.95 | $20.69 | $20.81 | $19.99 | 368,146 |
| 2019-11-13 | $20.87 | $20.90 | $20.64 | $20.74 | $19.93 | 403,253 |
| 2019-11-12 | $21.10 | $21.45 | $20.91 | $20.92 | $20.10 | 707,650 |
| 2019-11-11 | $21.04 | $21.30 | $20.94 | $21.15 | $20.32 | 452,444 |
| 2019-11-08 | $21.14 | $21.42 | $20.97 | $21.22 | $20.39 | 441,310 |
| 2019-11-07 | $21.94 | $22.05 | $21.20 | $21.24 | $20.41 | 803,544 |
| 2019-11-06 | $22.07 | $22.29 | $21.84 | $21.85 | $20.99 | 1,081,036 |
| 2019-11-05 | $22.36 | $22.38 | $21.99 | $22.03 | $21.17 | 1,260,645 |
| 2019-11-04 | $22.00 | $22.39 | $21.91 | $22.25 | $21.38 | 933,759 |
| 2019-11-01 | $21.00 | $21.91 | $21.00 | $21.77 | $20.92 | 1,058,365 |
| 2019-10-31 | $21.00 | $21.63 | $20.91 | $21.05 | $20.22 | 1,196,647 |
| 2019-10-30 | $20.70 | $20.78 | $20.42 | $20.77 | $19.95 | 427,633 |
| 2019-10-29 | $20.81 | $20.96 | $20.70 | $20.76 | $19.95 | 512,025 |
| 2019-10-28 | $20.63 | $21.01 | $20.63 | $20.87 | $20.05 | 455,617 |
| 2019-10-25 | $20.83 | $20.83 | $20.53 | $20.55 | $19.74 | 508,669 |
| 2019-10-24 | $21.00 | $21.12 | $20.69 | $20.86 | $20.04 | 421,434 |
| 2019-10-23 | $21.02 | $21.14 | $20.77 | $21.00 | $20.18 | 605,261 |
| 2019-10-22 | $20.99 | $21.02 | $20.62 | $20.94 | $20.12 | 407,149 |
| 2019-10-21 | $20.70 | $21.04 | $20.70 | $20.97 | $20.15 | 569,537 |
| 2019-10-18 | $20.23 | $20.60 | $20.10 | $20.57 | $19.76 | 670,890 |
| 2019-10-17 | $19.76 | $20.48 | $19.00 | $20.30 | $19.50 | 929,154 |
| 2019-10-16 | $20.73 | $20.98 | $20.56 | $20.73 | $19.92 | 400,484 |
| 2019-10-15 | $20.66 | $21.10 | $20.61 | $20.81 | $19.99 | 498,313 |
| 2019-10-14 | $20.91 | $20.91 | $20.41 | $20.64 | $19.83 | 423,360 |
| 2019-10-11 | $20.91 | $21.24 | $20.83 | $20.99 | $20.17 | 527,569 |
| 2019-10-10 | $20.69 | $20.93 | $20.62 | $20.66 | $19.85 | 317,711 |
| 2019-10-09 | $20.75 | $20.82 | $20.44 | $20.60 | $19.79 | 449,519 |
| 2019-10-08 | $20.73 | $20.78 | $20.52 | $20.64 | $19.83 | 416,192 |
| 2019-10-07 | $20.68 | $20.96 | $20.66 | $20.87 | $20.05 | 397,728 |
| 2019-10-04 | $20.68 | $20.76 | $20.49 | $20.74 | $19.93 | 468,341 |
| 2019-10-03 | $20.67 | $20.92 | $20.43 | $20.62 | $19.81 | 367,345 |
| 2019-10-02 | $20.74 | $20.79 | $20.38 | $20.71 | $19.90 | 531,510 |
| 2019-10-01 | $21.27 | $21.60 | $20.81 | $20.92 | $20.10 | 477,624 |
| 2019-09-30 | $21.18 | $21.38 | $21.12 | $21.12 | $20.29 | 558,348 |
| 2019-09-27 | $21.14 | $21.46 | $21.04 | $21.11 | $20.28 | 401,418 |
| 2019-09-26 | $21.60 | $21.61 | $21.28 | $21.31 | $20.21 | 331,819 |
| 2019-09-25 | $21.24 | $21.71 | $21.24 | $21.56 | $20.45 | 575,992 |
| 2019-09-24 | $21.42 | $21.55 | $21.21 | $21.24 | $20.14 | 627,735 |
| 2019-09-23 | $21.23 | $21.55 | $21.23 | $21.31 | $20.21 | 329,769 |
| 2019-09-20 | $21.34 | $21.70 | $21.30 | $21.41 | $20.31 | 1,355,006 |
| 2019-09-19 | $21.47 | $21.54 | $21.25 | $21.34 | $20.24 | 502,456 |
| 2019-09-18 | $21.45 | $21.53 | $21.07 | $21.38 | $20.28 | 417,464 |
| 2019-09-17 | $21.62 | $21.68 | $21.29 | $21.36 | $20.26 | 309,646 |
| 2019-09-16 | $21.53 | $21.79 | $21.53 | $21.67 | $20.55 | 308,224 |
| 2019-09-13 | $21.55 | $21.91 | $21.49 | $21.66 | $20.54 | 468,556 |
| 2019-09-12 | $21.86 | $21.86 | $21.12 | $21.40 | $20.30 | 489,549 |
| 2019-09-11 | $21.58 | $21.91 | $21.43 | $21.89 | $20.76 | 918,684 |
| 2019-09-10 | $21.16 | $21.48 | $21.05 | $21.41 | $20.31 | 964,046 |
| 2019-09-09 | $20.54 | $21.17 | $20.46 | $21.16 | $20.07 | 511,874 |
| 2019-09-06 | $20.64 | $20.79 | $20.54 | $20.54 | $19.48 | 240,341 |
| 2019-09-05 | $20.45 | $20.92 | $20.33 | $20.58 | $19.52 | 510,731 |
| 2019-09-04 | $20.11 | $20.36 | $20.11 | $20.29 | $19.24 | 413,973 |
| 2019-09-03 | $20.12 | $20.26 | $19.92 | $20.00 | $18.97 | 357,178 |
| 2019-08-30 | $20.19 | $20.35 | $20.02 | $20.21 | $19.17 | 417,250 |
| 2019-08-29 | $20.21 | $20.51 | $20.14 | $20.16 | $19.12 | 345,040 |
| 2019-08-28 | $19.85 | $20.13 | $19.77 | $20.04 | $19.01 | 306,774 |
| 2019-08-27 | $20.11 | $20.16 | $19.77 | $19.85 | $18.83 | 474,922 |
| 2019-08-26 | $19.96 | $20.15 | $19.86 | $19.97 | $18.94 | 432,917 |
| 2019-08-23 | $20.43 | $20.60 | $19.74 | $19.77 | $18.75 | 573,059 |
| 2019-08-22 | $20.03 | $20.49 | $19.95 | $20.46 | $19.40 | 591,578 |
| 2019-08-21 | $20.39 | $20.48 | $20.00 | $20.06 | $19.02 | 519,297 |
| 2019-08-20 | $20.67 | $20.67 | $20.19 | $20.20 | $19.16 | 470,597 |
| 2019-08-19 | $20.86 | $21.00 | $20.68 | $20.69 | $19.62 | 307,806 |
| 2019-08-16 | $20.29 | $20.75 | $20.27 | $20.65 | $19.58 | 430,865 |
| 2019-08-15 | $20.46 | $20.58 | $20.17 | $20.20 | $19.16 | 625,740 |
| 2019-08-14 | $20.85 | $21.00 | $20.42 | $20.44 | $19.39 | 647,401 |
| 2019-08-13 | $20.94 | $21.41 | $20.90 | $21.22 | $20.12 | 285,101 |
| 2019-08-12 | $21.02 | $21.07 | $20.82 | $21.05 | $19.96 | 347,017 |
| 2019-08-09 | $21.12 | $21.14 | $20.92 | $21.04 | $19.95 | 564,011 |
| 2019-08-08 | $20.33 | $21.21 | $20.25 | $21.18 | $20.09 | 629,391 |
| 2019-08-07 | $20.23 | $20.37 | $19.97 | $20.25 | $19.20 | 824,973 |
| 2019-08-06 | $20.34 | $20.59 | $20.10 | $20.36 | $19.31 | 618,319 |
| 2019-08-05 | $20.79 | $20.86 | $19.98 | $20.24 | $19.20 | 827,598 |
| 2019-08-02 | $21.02 | $21.32 | $20.89 | $21.10 | $20.01 | 712,254 |
| 2019-08-01 | $21.80 | $22.09 | $21.05 | $21.12 | $20.03 | 979,692 |
| 2019-07-31 | $21.89 | $22.15 | $21.43 | $21.43 | $20.32 | 1,473,126 |
| 2019-07-30 | $21.43 | $21.89 | $21.43 | $21.88 | $20.75 | 867,495 |
| 2019-07-29 | $21.43 | $21.67 | $21.36 | $21.54 | $20.43 | 675,415 |
| 2019-07-26 | $21.29 | $21.56 | $21.23 | $21.48 | $20.37 | 1,212,479 |
| 2019-07-25 | $21.19 | $21.29 | $21.07 | $21.20 | $20.11 | 571,206 |
| 2019-07-24 | $21.17 | $21.20 | $20.90 | $21.20 | $20.11 | 467,179 |
| 2019-07-23 | $20.80 | $21.29 | $20.73 | $21.21 | $20.12 | 278,493 |
| 2019-07-22 | $20.84 | $21.05 | $20.68 | $20.75 | $19.68 | 1,196,038 |
| 2019-07-19 | $21.07 | $21.22 | $20.80 | $20.82 | $19.75 | 542,996 |
| 2019-07-18 | $21.03 | $21.16 | $20.80 | $21.14 | $20.05 | 685,492 |
| 2019-07-17 | $21.25 | $21.25 | $21.04 | $21.08 | $19.99 | 408,563 |
| 2019-07-16 | $21.04 | $21.42 | $20.95 | $21.27 | $20.17 | 407,591 |
| 2019-07-15 | $21.32 | $21.36 | $21.07 | $21.10 | $20.01 | 409,676 |
| 2019-07-12 | $20.94 | $21.41 | $20.91 | $21.24 | $20.14 | 452,155 |
| 2019-07-11 | $21.39 | $21.50 | $20.81 | $20.95 | $19.87 | 435,107 |
| 2019-07-10 | $21.37 | $21.48 | $21.27 | $21.37 | $20.27 | 478,277 |
| 2019-07-09 | $21.34 | $21.34 | $21.02 | $21.25 | $20.15 | 681,513 |
| 2019-07-08 | $21.34 | $21.49 | $21.24 | $21.43 | $20.32 | 335,133 |
| 2019-07-05 | $21.46 | $21.49 | $21.09 | $21.38 | $20.28 | 257,139 |
| 2019-07-03 | $21.39 | $21.57 | $21.34 | $21.56 | $20.45 | 204,218 |
| 2019-07-02 | $20.93 | $21.36 | $20.87 | $21.30 | $20.20 | 1,014,826 |
| 2019-07-01 | $21.06 | $21.19 | $20.63 | $20.92 | $19.84 | 725,213 |
| 2019-06-28 | $21.05 | $21.41 | $20.81 | $20.85 | $19.77 | 1,535,914 |
| 2019-06-27 | $20.38 | $20.99 | $20.32 | $20.99 | $19.91 | 874,373 |
| 2019-06-26 | $20.77 | $20.86 | $20.48 | $20.49 | $19.18 | 754,356 |
| 2019-06-25 | $20.60 | $21.00 | $20.32 | $20.75 | $19.42 | 608,720 |
| 2019-06-24 | $21.04 | $21.12 | $20.34 | $20.41 | $19.11 | 832,173 |
| 2019-06-21 | $21.45 | $21.53 | $20.95 | $20.96 | $19.62 | 1,086,313 |
| 2019-06-20 | $21.85 | $21.86 | $21.52 | $21.56 | $20.18 | 362,974 |
| 2019-06-19 | $21.76 | $21.85 | $21.39 | $21.68 | $20.30 | 711,676 |
| 2019-06-18 | $21.67 | $22.00 | $21.62 | $21.81 | $20.42 | 631,131 |
| 2019-06-17 | $21.12 | $21.55 | $21.12 | $21.50 | $20.13 | 489,851 |
| 2019-06-14 | $21.50 | $21.72 | $21.11 | $21.13 | $19.78 | 453,376 |
| 2019-06-13 | $21.28 | $21.55 | $21.17 | $21.55 | $20.17 | 466,385 |
| 2019-06-12 | $21.07 | $21.46 | $21.07 | $21.24 | $19.88 | 601,273 |
| 2019-06-11 | $21.24 | $21.39 | $21.03 | $21.13 | $19.78 | 636,738 |
| 2019-06-10 | $21.09 | $21.25 | $21.03 | $21.12 | $19.77 | 801,569 |
| 2019-06-07 | $20.98 | $21.17 | $20.87 | $21.01 | $19.67 | 927,983 |
| 2019-06-06 | $20.99 | $20.99 | $20.71 | $20.85 | $19.52 | 804,294 |
| 2019-06-05 | $21.00 | $21.07 | $20.79 | $21.00 | $19.66 | 464,445 |
| 2019-06-04 | $21.08 | $21.32 | $20.83 | $20.95 | $19.61 | 565,399 |
| 2019-06-03 | $20.94 | $21.13 | $20.69 | $20.97 | $19.63 | 719,251 |
| 2019-05-31 | $20.99 | $21.08 | $20.72 | $20.91 | $19.57 | 635,464 |
| 2019-05-30 | $21.41 | $21.54 | $21.07 | $21.19 | $19.84 | 641,444 |
| 2019-05-29 | $21.60 | $21.60 | $21.27 | $21.35 | $19.99 | 702,339 |
| 2019-05-28 | $21.86 | $22.01 | $21.67 | $21.67 | $20.29 | 907,211 |
| 2019-05-24 | $21.95 | $22.16 | $21.62 | $21.77 | $20.38 | 436,007 |
| 2019-05-23 | $21.86 | $22.00 | $21.55 | $21.84 | $20.44 | 619,957 |
| 2019-05-22 | $22.13 | $22.35 | $22.04 | $22.04 | $20.63 | 707,822 |
| 2019-05-21 | $21.82 | $22.25 | $21.72 | $22.23 | $20.81 | 509,740 |
| 2019-05-20 | $22.07 | $22.20 | $21.59 | $21.71 | $20.32 | 719,237 |
| 2019-05-17 | $22.41 | $22.59 | $22.16 | $22.16 | $20.74 | 1,215,806 |
| 2019-05-16 | $22.56 | $22.74 | $22.52 | $22.59 | $21.15 | 516,641 |
| 2019-05-15 | $22.19 | $22.56 | $22.14 | $22.51 | $21.07 | 493,921 |
| 2019-05-14 | $22.02 | $22.62 | $22.00 | $22.35 | $20.92 | 917,850 |
| 2019-05-13 | $22.32 | $22.49 | $21.88 | $21.95 | $20.55 | 1,326,252 |
| 2019-05-10 | $22.60 | $22.66 | $22.24 | $22.61 | $21.17 | 485,974 |
| 2019-05-09 | $22.61 | $22.91 | $22.55 | $22.68 | $21.23 | 609,098 |
| 2019-05-08 | $22.61 | $22.87 | $22.51 | $22.68 | $21.23 | 593,160 |
| 2019-05-07 | $22.88 | $23.09 | $22.36 | $22.62 | $21.18 | 536,295 |
| 2019-05-06 | $22.87 | $23.33 | $22.78 | $23.00 | $21.53 | 617,056 |
| 2019-05-03 | $22.50 | $23.12 | $22.45 | $22.99 | $21.52 | 750,280 |
| 2019-05-02 | $22.00 | $22.47 | $21.92 | $22.31 | $20.88 | 776,621 |
| 2019-05-01 | $21.80 | $22.05 | $21.42 | $21.55 | $20.17 | 1,687,774 |
| 2019-04-30 | $21.39 | $21.71 | $21.29 | $21.65 | $20.27 | 720,380 |
| 2019-04-29 | $21.60 | $21.79 | $21.38 | $21.39 | $20.02 | 472,533 |
| 2019-04-26 | $21.25 | $21.54 | $21.25 | $21.47 | $20.10 | 515,145 |
| 2019-04-25 | $21.08 | $21.35 | $20.89 | $21.23 | $19.87 | 307,831 |
| 2019-04-24 | $21.25 | $21.46 | $21.13 | $21.18 | $19.83 | 361,708 |
| 2019-04-23 | $21.06 | $21.32 | $20.95 | $21.21 | $19.86 | 440,127 |
| 2019-04-22 | $21.16 | $21.16 | $20.76 | $20.97 | $19.63 | 867,140 |
| 2019-04-18 | $21.30 | $21.39 | $21.16 | $21.22 | $19.86 | 516,440 |
| 2019-04-17 | $21.65 | $21.65 | $21.23 | $21.30 | $19.94 | 905,222 |
| 2019-04-16 | $21.77 | $21.81 | $21.47 | $21.55 | $20.17 | 753,051 |
| 2019-04-15 | $21.84 | $21.84 | $21.53 | $21.71 | $20.32 | 684,901 |
| 2019-04-12 | $21.74 | $21.83 | $21.47 | $21.73 | $20.34 | 562,686 |
| 2019-04-11 | $22.28 | $22.36 | $21.78 | $21.79 | $20.40 | 586,278 |
| 2019-04-10 | $21.63 | $22.34 | $21.63 | $22.25 | $20.83 | 1,183,464 |
| 2019-04-09 | $22.21 | $22.26 | $21.56 | $21.56 | $20.18 | 1,590,833 |
| 2019-04-08 | $22.02 | $22.22 | $21.83 | $22.20 | $20.78 | 1,237,586 |
| 2019-04-05 | $21.65 | $22.17 | $21.65 | $22.04 | $20.63 | 1,033,392 |
| 2019-04-04 | $21.85 | $22.13 | $21.65 | $21.72 | $20.33 | 1,251,318 |
| 2019-04-03 | $21.70 | $21.81 | $21.50 | $21.81 | $20.42 | 1,881,788 |
| 2019-04-02 | $21.71 | $21.76 | $21.38 | $21.67 | $20.29 | 1,623,469 |
| 2019-04-01 | $21.88 | $22.06 | $21.41 | $21.75 | $20.36 | 2,268,944 |
| 2019-03-29 | $22.07 | $22.39 | $21.63 | $21.91 | $20.51 | 23,241,431 |
| 2019-03-28 | $21.38 | $22.11 | $21.38 | $22.01 | $20.60 | 3,689,668 |
| 2019-03-27 | $21.47 | $21.74 | $21.02 | $21.66 | $20.03 | 6,226,077 |
| 2019-03-26 | $19.59 | $20.01 | $19.59 | $19.99 | $18.48 | 567,605 |
| 2019-03-25 | $19.43 | $19.64 | $19.12 | $19.55 | $18.08 | 382,242 |
| 2019-03-22 | $20.10 | $20.23 | $19.47 | $19.48 | $18.01 | 472,471 |
| 2019-03-21 | $19.82 | $20.38 | $19.74 | $20.24 | $18.71 | 743,979 |
| 2019-03-20 | $19.54 | $19.99 | $19.52 | $19.92 | $18.42 | 859,911 |
| 2019-03-19 | $19.76 | $19.85 | $19.56 | $19.62 | $18.14 | 573,749 |
| 2019-03-18 | $19.69 | $19.92 | $19.61 | $19.74 | $18.25 | 377,368 |
| 2019-03-15 | $19.83 | $19.94 | $19.61 | $19.67 | $18.19 | 989,837 |
| 2019-03-14 | $19.84 | $19.84 | $19.58 | $19.80 | $18.31 | 435,041 |
| 2019-03-13 | $19.63 | $19.85 | $19.63 | $19.75 | $18.26 | 628,372 |
| 2019-03-12 | $19.71 | $19.81 | $19.58 | $19.60 | $18.12 | 305,949 |
| 2019-03-11 | $19.37 | $19.72 | $19.36 | $19.72 | $18.23 | 343,991 |
| 2019-03-08 | $19.32 | $19.48 | $19.17 | $19.31 | $17.85 | 322,527 |
| 2019-03-07 | $19.75 | $19.76 | $19.29 | $19.40 | $17.94 | 696,788 |
| 2019-03-06 | $19.79 | $19.97 | $19.71 | $19.71 | $18.22 | 553,469 |
| 2019-03-05 | $19.81 | $19.96 | $19.69 | $19.78 | $18.29 | 456,503 |
| 2019-03-04 | $19.73 | $19.84 | $19.58 | $19.78 | $18.29 | 435,271 |
| 2019-03-01 | $19.60 | $19.69 | $19.29 | $19.68 | $18.20 | 439,982 |
| 2019-02-28 | $19.48 | $19.85 | $19.44 | $19.53 | $18.06 | 1,191,851 |
| 2019-02-27 | $19.90 | $19.90 | $19.31 | $19.53 | $18.06 | 621,681 |
| 2019-02-26 | $19.70 | $20.16 | $19.42 | $20.07 | $18.56 | 541,618 |
| 2019-02-25 | $19.81 | $19.87 | $19.43 | $19.50 | $18.03 | 452,759 |
| 2019-02-22 | $19.48 | $19.72 | $19.39 | $19.69 | $18.20 | 606,457 |
| 2019-02-21 | $19.32 | $19.51 | $19.20 | $19.43 | $17.96 | 489,725 |
| 2019-02-20 | $18.97 | $19.33 | $18.96 | $19.29 | $17.84 | 501,550 |
| 2019-02-19 | $18.96 | $19.12 | $18.92 | $19.04 | $17.60 | 312,336 |
| 2019-02-15 | $18.73 | $19.09 | $18.70 | $19.08 | $17.64 | 376,461 |
| 2019-02-14 | $18.80 | $18.87 | $18.54 | $18.61 | $17.21 | 362,335 |
| 2019-02-13 | $18.43 | $18.88 | $18.43 | $18.86 | $17.44 | 398,919 |
| 2019-02-12 | $18.66 | $18.66 | $18.34 | $18.39 | $17.00 | 419,302 |
| 2019-02-11 | $18.64 | $18.76 | $18.57 | $18.59 | $17.19 | 352,055 |
| 2019-02-08 | $18.86 | $19.05 | $18.58 | $18.60 | $17.20 | 312,204 |
| 2019-02-07 | $18.69 | $19.03 | $18.63 | $18.95 | $17.52 | 421,798 |
| 2019-02-06 | $18.96 | $19.04 | $18.74 | $18.79 | $17.37 | 355,369 |
| 2019-02-05 | $19.10 | $19.16 | $18.71 | $18.95 | $17.52 | 443,963 |
| 2019-02-04 | $18.81 | $19.12 | $18.78 | $19.10 | $17.66 | 579,710 |
| 2019-02-01 | $18.84 | $18.89 | $18.40 | $18.84 | $17.42 | 766,681 |
| 2019-01-31 | $18.63 | $18.82 | $18.49 | $18.77 | $17.35 | 592,725 |
| 2019-01-30 | $18.57 | $18.79 | $18.50 | $18.65 | $17.24 | 396,942 |
| 2019-01-29 | $18.32 | $18.60 | $18.27 | $18.54 | $17.14 | 394,980 |
| 2019-01-28 | $18.20 | $18.43 | $18.14 | $18.33 | $16.95 | 357,640 |
| 2019-01-25 | $18.13 | $18.37 | $18.08 | $18.27 | $16.89 | 417,959 |
| 2019-01-24 | $18.05 | $18.25 | $17.95 | $18.07 | $16.71 | 368,681 |
| 2019-01-23 | $18.07 | $18.25 | $17.92 | $18.01 | $16.65 | 621,617 |
| 2019-01-22 | $18.17 | $18.24 | $17.72 | $18.04 | $16.68 | 822,764 |
| 2019-01-18 | $18.34 | $18.34 | $18.14 | $18.26 | $16.88 | 598,484 |
| 2019-01-17 | $18.24 | $18.42 | $18.13 | $18.25 | $16.87 | 486,578 |
| 2019-01-16 | $18.03 | $18.51 | $18.03 | $18.38 | $16.99 | 434,698 |
| 2019-01-15 | $18.14 | $18.27 | $17.99 | $18.01 | $16.65 | 681,567 |
| 2019-01-14 | $18.29 | $18.35 | $18.00 | $18.06 | $16.70 | 601,464 |
| 2019-01-11 | $18.06 | $18.42 | $18.04 | $18.36 | $16.98 | 651,468 |
| 2019-01-10 | $17.94 | $18.23 | $17.75 | $18.09 | $16.73 | 654,394 |
| 2019-01-09 | $17.96 | $18.09 | $17.73 | $17.98 | $16.62 | 668,564 |
| 2019-01-08 | $17.45 | $17.95 | $17.36 | $17.91 | $16.56 | 716,848 |
| 2019-01-07 | $17.43 | $17.47 | $17.22 | $17.33 | $16.02 | 463,070 |
| 2019-01-04 | $16.90 | $17.39 | $16.83 | $17.33 | $16.02 | 526,117 |
| 2019-01-03 | $16.79 | $17.17 | $16.68 | $16.72 | $15.46 | 534,031 |
| 2019-01-02 | $16.92 | $17.12 | $16.67 | $16.81 | $15.54 | 641,939 |
| 2018-12-31 | $17.17 | $17.24 | $16.97 | $17.20 | $15.90 | 453,591 |
| 2018-12-28 | $17.02 | $17.44 | $16.97 | $17.17 | $15.87 | 843,813 |
| 2018-12-27 | $17.03 | $17.20 | $16.48 | $17.17 | $15.62 | 799,903 |
| 2018-12-26 | $16.66 | $17.29 | $16.47 | $17.27 | $15.72 | 570,474 |
| 2018-12-24 | $16.92 | $16.98 | $16.54 | $16.54 | $15.05 | 204,295 |
| 2018-12-21 | $17.32 | $17.61 | $16.98 | $17.03 | $15.50 | 1,300,508 |
| 2018-12-20 | $18.01 | $18.13 | $17.34 | $17.41 | $15.84 | 1,170,072 |
| 2018-12-19 | $19.36 | $19.48 | $18.42 | $18.52 | $16.85 | 796,968 |
| 2018-12-18 | $19.10 | $19.59 | $19.05 | $19.39 | $17.64 | 886,980 |
| 2018-12-17 | $19.49 | $19.60 | $18.95 | $18.99 | $17.28 | 703,813 |
| 2018-12-14 | $19.32 | $19.62 | $19.22 | $19.48 | $17.73 | 396,369 |
| 2018-12-13 | $19.50 | $19.68 | $19.42 | $19.42 | $17.67 | 414,885 |
| 2018-12-12 | $19.66 | $20.02 | $19.51 | $19.51 | $17.75 | 485,616 |
| 2018-12-11 | $19.65 | $19.83 | $19.40 | $19.43 | $17.68 | 577,084 |
| 2018-12-10 | $19.90 | $19.90 | $19.43 | $19.60 | $17.84 | 570,039 |
| 2018-12-07 | $20.25 | $20.39 | $19.82 | $19.88 | $18.09 | 920,672 |
| 2018-12-06 | $19.79 | $20.34 | $19.47 | $20.32 | $18.49 | 723,150 |
| 2018-12-04 | $20.57 | $20.57 | $19.86 | $19.97 | $18.17 | 545,760 |
| 2018-12-03 | $20.63 | $20.68 | $20.21 | $20.59 | $18.74 | 445,884 |
| 2018-11-30 | $20.40 | $20.40 | $19.90 | $20.32 | $18.49 | 918,694 |
| 2018-11-29 | $20.51 | $20.60 | $20.23 | $20.44 | $18.60 | 337,947 |
| 2018-11-28 | $20.09 | $20.66 | $19.80 | $20.56 | $18.71 | 661,291 |
| 2018-11-27 | $20.07 | $20.31 | $19.97 | $20.07 | $18.26 | 579,380 |
| 2018-11-26 | $19.97 | $20.25 | $19.91 | $20.06 | $18.25 | 457,648 |
| 2018-11-23 | $20.04 | $20.04 | $19.79 | $19.82 | $18.04 | 263,246 |
| 2018-11-21 | $20.02 | $20.32 | $19.96 | $20.16 | $18.35 | 407,685 |
| 2018-11-20 | $19.78 | $20.05 | $19.68 | $19.96 | $18.16 | 404,875 |
| 2018-11-19 | $20.26 | $20.36 | $19.79 | $19.91 | $18.12 | 326,381 |
| 2018-11-16 | $20.04 | $20.37 | $19.91 | $20.30 | $18.47 | 631,950 |
| 2018-11-15 | $20.03 | $20.21 | $19.90 | $20.13 | $18.32 | 509,196 |
| 2018-11-14 | $20.32 | $20.53 | $20.01 | $20.19 | $18.37 | 394,545 |
| 2018-11-13 | $20.33 | $20.52 | $20.17 | $20.23 | $18.41 | 260,379 |
| 2018-11-12 | $20.53 | $20.68 | $20.19 | $20.22 | $18.40 | 426,544 |
| 2018-11-09 | $20.47 | $20.53 | $20.32 | $20.50 | $18.65 | 647,675 |
| 2018-11-08 | $20.27 | $20.50 | $20.17 | $20.50 | $18.65 | 422,219 |
| 2018-11-07 | $19.86 | $20.32 | $19.79 | $20.32 | $18.49 | 662,441 |
| 2018-11-06 | $20.29 | $20.70 | $19.64 | $19.84 | $18.05 | 625,950 |
| 2018-11-05 | $20.52 | $20.91 | $20.25 | $20.47 | $18.63 | 559,820 |
| 2018-11-02 | $20.41 | $20.58 | $19.87 | $19.92 | $18.13 | 437,966 |
| 2018-11-01 | $20.69 | $20.81 | $20.24 | $20.34 | $18.51 | 627,751 |
| 2018-10-31 | $20.61 | $20.87 | $20.28 | $20.55 | $18.70 | 638,183 |
| 2018-10-30 | $20.27 | $20.60 | $20.26 | $20.48 | $18.64 | 323,148 |
| 2018-10-29 | $20.26 | $20.47 | $20.09 | $20.24 | $18.42 | 379,494 |
| 2018-10-26 | $20.09 | $20.25 | $19.66 | $20.08 | $18.27 | 482,898 |
| 2018-10-25 | $19.80 | $20.41 | $19.66 | $20.27 | $18.45 | 534,349 |
| 2018-10-24 | $20.45 | $20.45 | $19.70 | $19.72 | $17.95 | 719,202 |
| 2018-10-23 | $20.67 | $20.75 | $20.17 | $20.44 | $18.60 | 678,321 |
| 2018-10-22 | $21.42 | $21.50 | $20.87 | $20.88 | $19.00 | 460,895 |
| 2018-10-19 | $21.58 | $21.75 | $21.28 | $21.34 | $19.42 | 461,204 |
| 2018-10-18 | $21.99 | $22.03 | $21.62 | $21.64 | $19.69 | 404,728 |
| 2018-10-17 | $22.08 | $22.14 | $21.69 | $22.00 | $20.02 | 268,306 |
| 2018-10-16 | $21.73 | $22.21 | $21.46 | $22.12 | $20.13 | 349,231 |
| 2018-10-15 | $21.82 | $21.95 | $21.59 | $21.63 | $19.68 | 412,677 |
| 2018-10-12 | $22.41 | $22.41 | $21.58 | $21.82 | $19.86 | 488,861 |
| 2018-10-11 | $22.96 | $23.06 | $22.18 | $22.20 | $20.20 | 494,312 |
| 2018-10-10 | $23.24 | $23.46 | $22.94 | $22.95 | $20.88 | 486,401 |
| 2018-10-09 | $23.29 | $23.40 | $22.98 | $23.25 | $21.16 | 516,197 |
| 2018-10-08 | $22.89 | $23.41 | $22.89 | $23.31 | $21.21 | 436,547 |
| 2018-10-05 | $22.87 | $22.97 | $22.70 | $22.85 | $20.79 | 604,596 |
| 2018-10-04 | $23.28 | $23.28 | $22.79 | $22.85 | $20.79 | 466,709 |
| 2018-10-03 | $23.29 | $23.52 | $23.19 | $23.40 | $21.29 | 421,246 |
| 2018-10-02 | $23.63 | $23.69 | $23.24 | $23.24 | $21.15 | 299,895 |
| 2018-10-01 | $23.75 | $23.86 | $23.50 | $23.65 | $21.52 | 469,834 |
| 2018-09-28 | $23.59 | $23.72 | $23.50 | $23.70 | $21.57 | 634,756 |
| 2018-09-27 | $23.56 | $23.78 | $23.42 | $23.58 | $21.46 | 445,623 |
| 2018-09-26 | $23.67 | $23.81 | $23.54 | $23.57 | $21.20 | 390,951 |
| 2018-09-25 | $23.74 | $24.01 | $23.64 | $23.66 | $21.28 | 369,972 |
| 2018-09-24 | $23.78 | $23.78 | $23.27 | $23.67 | $21.29 | 456,538 |
| 2018-09-21 | $23.86 | $23.99 | $23.66 | $23.73 | $21.35 | 1,487,394 |
| 2018-09-20 | $23.72 | $23.92 | $23.59 | $23.89 | $21.49 | 375,882 |
| 2018-09-19 | $24.03 | $24.03 | $23.50 | $23.66 | $21.28 | 368,736 |
| 2018-09-18 | $23.89 | $24.03 | $23.79 | $23.99 | $21.58 | 425,652 |
| 2018-09-17 | $23.99 | $24.06 | $23.85 | $23.93 | $21.53 | 320,269 |
| 2018-09-14 | $23.90 | $24.10 | $23.71 | $23.97 | $21.56 | 623,298 |
| 2018-09-13 | $23.87 | $24.04 | $23.72 | $23.95 | $21.54 | 397,554 |
| 2018-09-12 | $23.83 | $24.00 | $23.73 | $23.77 | $21.38 | 339,427 |
| 2018-09-11 | $23.62 | $23.97 | $23.56 | $23.86 | $21.46 | 398,479 |
| 2018-09-10 | $24.02 | $24.08 | $23.68 | $23.69 | $21.31 | 350,307 |
| 2018-09-07 | $23.82 | $23.97 | $23.73 | $23.91 | $21.51 | 354,902 |
| 2018-09-06 | $24.12 | $24.26 | $23.77 | $23.85 | $21.45 | 490,038 |
| 2018-09-05 | $23.53 | $24.15 | $23.46 | $24.11 | $21.69 | 469,211 |
| 2018-09-04 | $24.18 | $24.21 | $23.49 | $23.58 | $21.21 | 338,202 |
| 2018-08-31 | $24.35 | $24.49 | $24.25 | $24.26 | $21.82 | 339,053 |
| 2018-08-30 | $24.42 | $24.55 | $24.25 | $24.41 | $21.96 | 296,290 |
| 2018-08-29 | $24.30 | $24.63 | $24.28 | $24.41 | $21.96 | 313,041 |
| 2018-08-28 | $23.90 | $24.35 | $23.80 | $24.30 | $21.86 | 520,867 |
| 2018-08-27 | $24.26 | $24.26 | $23.71 | $23.79 | $21.40 | 627,223 |
| 2018-08-24 | $24.06 | $24.23 | $23.99 | $24.20 | $21.77 | 371,453 |
| 2018-08-23 | $24.25 | $24.31 | $24.01 | $24.07 | $21.65 | 286,407 |
| 2018-08-22 | $24.36 | $24.46 | $24.21 | $24.26 | $21.82 | 357,153 |
| 2018-08-21 | $24.02 | $24.40 | $23.95 | $24.35 | $21.90 | 317,277 |
| 2018-08-20 | $24.36 | $24.38 | $24.01 | $24.04 | $21.62 | 278,414 |
| 2018-08-17 | $24.20 | $24.32 | $24.09 | $24.28 | $21.84 | 386,995 |
| 2018-08-16 | $24.04 | $24.27 | $23.93 | $24.19 | $21.76 | 262,132 |
| 2018-08-15 | $23.92 | $24.16 | $23.82 | $24.00 | $21.59 | 317,636 |
| 2018-08-14 | $23.63 | $23.95 | $23.59 | $23.89 | $21.49 | 297,127 |
| 2018-08-13 | $23.49 | $23.62 | $23.39 | $23.60 | $21.23 | 255,092 |
| 2018-08-10 | $23.56 | $23.69 | $23.48 | $23.51 | $21.15 | 228,489 |
| 2018-08-09 | $23.85 | $23.90 | $23.57 | $23.62 | $21.25 | 294,180 |
| 2018-08-08 | $24.02 | $24.07 | $23.85 | $23.87 | $21.47 | 458,233 |
| 2018-08-07 | $24.00 | $24.02 | $23.77 | $23.94 | $21.53 | 433,401 |
| 2018-08-06 | $23.91 | $24.06 | $23.73 | $24.03 | $21.62 | 458,819 |
| 2018-08-03 | $24.81 | $24.84 | $23.54 | $23.97 | $21.56 | 645,683 |
| 2018-08-02 | $24.40 | $25.08 | $24.20 | $24.81 | $22.32 | 412,234 |
| 2018-08-01 | $24.31 | $24.68 | $24.16 | $24.59 | $22.12 | 540,700 |
| 2018-07-31 | $23.99 | $24.42 | $23.83 | $24.39 | $21.94 | 660,251 |
| 2018-07-30 | $23.94 | $24.02 | $23.76 | $23.91 | $21.51 | 500,242 |
| 2018-07-27 | $24.35 | $24.35 | $23.87 | $23.88 | $21.48 | 383,683 |
| 2018-07-26 | $24.47 | $24.62 | $24.26 | $24.29 | $21.85 | 423,819 |
| 2018-07-25 | $24.54 | $24.57 | $24.20 | $24.41 | $21.96 | 434,639 |
| 2018-07-24 | $24.99 | $25.02 | $24.48 | $24.58 | $22.11 | 541,041 |
| 2018-07-23 | $24.82 | $24.94 | $24.56 | $24.92 | $22.42 | 459,234 |
| 2018-07-20 | $24.77 | $24.93 | $24.61 | $24.85 | $22.35 | 442,458 |
| 2018-07-19 | $24.39 | $24.79 | $24.39 | $24.74 | $22.25 | 319,817 |
| 2018-07-18 | $24.29 | $24.50 | $24.19 | $24.48 | $22.02 | 318,074 |
| 2018-07-17 | $24.45 | $24.48 | $24.26 | $24.30 | $21.86 | 391,292 |
| 2018-07-16 | $24.61 | $24.61 | $24.32 | $24.42 | $21.97 | 313,805 |
| 2018-07-13 | $24.39 | $24.65 | $24.39 | $24.55 | $22.08 | 195,644 |
| 2018-07-12 | $24.42 | $24.52 | $24.15 | $24.41 | $21.96 | 239,641 |
| 2018-07-11 | $24.45 | $24.62 | $24.31 | $24.33 | $21.89 | 326,604 |
| 2018-07-10 | $24.62 | $25.02 | $24.54 | $24.58 | $22.11 | 549,051 |
| 2018-07-09 | $24.90 | $24.90 | $24.40 | $24.58 | $22.11 | 559,415 |
| 2018-07-06 | $24.77 | $24.87 | $24.70 | $24.85 | $22.35 | 413,726 |
| 2018-07-05 | $24.81 | $24.81 | $24.41 | $24.72 | $22.24 | 380,911 |
| 2018-07-03 | $24.16 | $24.89 | $24.11 | $24.78 | $22.29 | 413,263 |
| 2018-07-02 | $24.25 | $24.40 | $23.80 | $24.16 | $21.73 | 548,625 |
| 2018-06-29 | $24.38 | $24.57 | $24.20 | $24.36 | $21.91 | 698,963 |
| 2018-06-28 | $24.33 | $24.45 | $24.23 | $24.40 | $21.95 | 622,435 |
| 2018-06-27 | $24.76 | $24.81 | $24.58 | $24.60 | $21.88 | 751,685 |
| 2018-06-26 | $24.61 | $24.85 | $24.42 | $24.72 | $21.99 | 752,278 |
| 2018-06-25 | $24.63 | $24.74 | $24.42 | $24.55 | $21.84 | 577,637 |
| 2018-06-22 | $25.09 | $25.16 | $24.58 | $24.82 | $22.08 | 1,312,119 |
| 2018-06-21 | $24.70 | $25.05 | $24.52 | $25.00 | $22.24 | 891,178 |
| 2018-06-20 | $24.21 | $24.83 | $24.17 | $24.71 | $21.98 | 919,394 |
| 2018-06-19 | $24.06 | $24.54 | $24.03 | $24.17 | $21.50 | 878,269 |
| 2018-06-18 | $24.19 | $24.39 | $24.01 | $24.18 | $21.51 | 424,855 |
| 2018-06-15 | $24.45 | $24.54 | $24.26 | $24.30 | $21.61 | 826,756 |
| 2018-06-14 | $24.50 | $24.58 | $24.22 | $24.46 | $21.76 | 809,086 |
| 2018-06-13 | $24.71 | $24.80 | $24.31 | $24.45 | $21.75 | 900,526 |
| 2018-06-12 | $24.97 | $25.04 | $24.68 | $24.72 | $21.99 | 668,099 |
| 2018-06-11 | $25.08 | $25.30 | $24.80 | $24.94 | $22.18 | 766,696 |
| 2018-06-08 | $25.20 | $25.51 | $24.71 | $25.13 | $22.35 | 929,192 |
| 2018-06-07 | $25.74 | $25.82 | $25.45 | $25.68 | $22.84 | 765,819 |
| 2018-06-06 | $25.60 | $25.85 | $25.52 | $25.74 | $22.90 | 645,548 |
| 2018-06-05 | $25.68 | $25.71 | $25.48 | $25.56 | $22.74 | 962,434 |
| 2018-06-04 | $25.61 | $25.90 | $25.45 | $25.67 | $22.83 | 1,915,499 |
| 2018-06-01 | $25.67 | $25.67 | $25.32 | $25.48 | $22.66 | 967,064 |
| 2018-05-31 | $25.25 | $25.42 | $25.03 | $25.17 | $22.39 | 983,041 |
| 2018-05-30 | $25.11 | $25.34 | $25.07 | $25.15 | $22.37 | 642,503 |
| 2018-05-29 | $25.00 | $25.25 | $24.83 | $25.07 | $22.30 | 651,371 |
| 2018-05-25 | $24.98 | $25.19 | $24.90 | $25.16 | $22.38 | 412,153 |
| 2018-05-24 | $24.63 | $24.97 | $24.49 | $24.93 | $22.17 | 773,971 |
| 2018-05-23 | $24.19 | $24.63 | $24.19 | $24.62 | $21.90 | 588,439 |
| 2018-05-22 | $23.80 | $24.18 | $23.66 | $24.13 | $21.46 | 4,657,003 |
| 2018-05-21 | $23.71 | $23.88 | $23.59 | $23.79 | $21.16 | 621,216 |
| 2018-05-18 | $23.35 | $23.59 | $23.30 | $23.54 | $20.94 | 631,606 |
| 2018-05-17 | $23.23 | $23.56 | $23.17 | $23.29 | $20.72 | 1,013,806 |
| 2018-05-16 | $23.11 | $23.29 | $23.03 | $23.16 | $20.60 | 621,492 |
| 2018-05-15 | $22.76 | $23.04 | $22.71 | $22.98 | $20.44 | 613,232 |
| 2018-05-14 | $22.91 | $23.03 | $22.68 | $22.90 | $20.37 | 640,715 |
| 2018-05-11 | $23.09 | $23.18 | $22.87 | $22.91 | $20.38 | 654,209 |
| 2018-05-10 | $23.09 | $23.24 | $22.97 | $23.05 | $20.50 | 735,166 |
| 2018-05-09 | $22.71 | $23.16 | $22.56 | $23.04 | $20.49 | 1,062,262 |
| 2018-05-08 | $22.72 | $22.91 | $22.50 | $22.73 | $20.22 | 1,116,313 |
| 2018-05-07 | $22.34 | $22.90 | $22.34 | $22.68 | $20.17 | 867,418 |
| 2018-05-04 | $21.50 | $22.30 | $21.30 | $22.25 | $19.79 | 672,049 |
| 2018-05-03 | $20.77 | $21.45 | $20.34 | $21.36 | $19.00 | 841,521 |
| 2018-05-02 | $20.50 | $20.57 | $20.29 | $20.43 | $18.17 | 615,927 |
| 2018-05-01 | $20.59 | $20.67 | $20.35 | $20.57 | $18.30 | 531,963 |
| 2018-04-30 | $20.64 | $20.72 | $20.46 | $20.59 | $18.31 | 386,795 |
| 2018-04-27 | $20.54 | $20.77 | $20.47 | $20.64 | $18.36 | 226,054 |
| 2018-04-26 | $20.53 | $20.61 | $20.38 | $20.47 | $18.21 | 432,670 |
| 2018-04-25 | $20.47 | $20.63 | $20.35 | $20.49 | $18.23 | 285,512 |
| 2018-04-24 | $20.49 | $20.62 | $20.37 | $20.49 | $18.23 | 245,498 |
| 2018-04-23 | $20.53 | $20.66 | $20.30 | $20.42 | $18.16 | 245,855 |
| 2018-04-20 | $20.55 | $20.64 | $20.37 | $20.49 | $18.23 | 395,316 |
| 2018-04-19 | $20.65 | $20.77 | $20.51 | $20.57 | $18.30 | 303,017 |
| 2018-04-18 | $20.71 | $20.74 | $20.47 | $20.65 | $18.37 | 290,719 |
| 2018-04-17 | $20.54 | $20.68 | $20.41 | $20.61 | $18.33 | 375,695 |
| 2018-04-16 | $20.31 | $20.57 | $20.24 | $20.44 | $18.18 | 434,817 |
| 2018-04-13 | $20.22 | $20.26 | $20.04 | $20.20 | $17.97 | 287,558 |
| 2018-04-12 | $19.87 | $20.25 | $19.56 | $20.14 | $17.91 | 470,722 |
| 2018-04-11 | $19.39 | $19.86 | $19.36 | $19.76 | $17.58 | 377,683 |
| 2018-04-10 | $19.72 | $19.72 | $19.41 | $19.45 | $17.30 | 408,622 |
| 2018-04-09 | $20.04 | $20.04 | $19.51 | $19.51 | $17.35 | 345,675 |
| 2018-04-06 | $20.13 | $20.31 | $19.83 | $19.94 | $17.74 | 367,866 |
| 2018-04-05 | $20.34 | $20.35 | $20.06 | $20.20 | $17.97 | 259,779 |
| 2018-04-04 | $19.99 | $20.30 | $19.97 | $20.27 | $18.03 | 428,471 |
| 2018-04-03 | $19.69 | $20.16 | $19.51 | $20.10 | $17.88 | 460,919 |
| 2018-04-02 | $19.74 | $19.95 | $19.51 | $19.64 | $17.47 | 455,499 |
| 2018-03-29 | $19.89 | $19.98 | $19.67 | $19.72 | $17.54 | 904,145 |
| 2018-03-28 | $19.27 | $20.12 | $19.27 | $19.85 | $17.66 | 570,162 |
| 2018-03-27 | $19.58 | $19.62 | $19.32 | $19.40 | $17.02 | 422,671 |
| 2018-03-26 | $19.51 | $19.62 | $19.33 | $19.59 | $17.19 | 375,105 |
| 2018-03-23 | $19.74 | $19.74 | $19.34 | $19.34 | $16.97 | 419,631 |
| 2018-03-22 | $19.80 | $20.03 | $19.66 | $19.66 | $17.25 | 556,553 |
| 2018-03-21 | $20.02 | $20.02 | $19.77 | $19.89 | $17.45 | 350,164 |
| 2018-03-20 | $20.21 | $20.34 | $19.92 | $20.02 | $17.56 | 475,904 |
| 2018-03-19 | $20.18 | $20.26 | $20.01 | $20.24 | $17.76 | 381,773 |
| 2018-03-16 | $20.11 | $20.29 | $19.95 | $20.28 | $17.79 | 798,287 |
| 2018-03-15 | $20.11 | $20.11 | $19.86 | $20.07 | $17.61 | 582,214 |
| 2018-03-14 | $20.14 | $20.23 | $19.92 | $20.05 | $17.59 | 327,771 |
| 2018-03-13 | $20.23 | $20.32 | $20.03 | $20.10 | $17.63 | 392,360 |
| 2018-03-12 | $20.29 | $20.29 | $20.00 | $20.09 | $17.63 | 402,204 |
| 2018-03-09 | $20.01 | $20.22 | $19.80 | $20.22 | $17.74 | 396,794 |
| 2018-03-08 | $20.13 | $20.13 | $19.73 | $19.89 | $17.45 | 363,803 |
| 2018-03-07 | $19.96 | $20.15 | $19.80 | $20.04 | $17.58 | 567,312 |
| 2018-03-06 | $19.83 | $20.17 | $19.73 | $20.14 | $17.67 | 802,722 |
| 2018-03-05 | $19.64 | $19.81 | $19.53 | $19.80 | $17.37 | 670,939 |
| 2018-03-02 | $19.35 | $19.75 | $19.18 | $19.68 | $17.27 | 940,620 |
| 2018-03-01 | $19.64 | $19.69 | $19.38 | $19.51 | $17.12 | 523,732 |
| 2018-02-28 | $19.83 | $19.83 | $19.32 | $19.67 | $17.26 | 1,019,482 |
| 2018-02-27 | $19.79 | $20.00 | $19.09 | $19.10 | $16.76 | 705,801 |
| 2018-02-26 | $19.91 | $20.07 | $19.69 | $19.81 | $17.38 | 372,892 |
| 2018-02-23 | $19.71 | $19.85 | $19.55 | $19.83 | $17.40 | 439,875 |
| 2018-02-22 | $19.70 | $19.95 | $19.51 | $19.57 | $17.17 | 403,758 |
| 2018-02-21 | $19.74 | $20.00 | $19.45 | $19.60 | $17.20 | 582,187 |
| 2018-02-20 | $20.22 | $20.35 | $19.74 | $19.81 | $17.38 | 468,544 |
| 2018-02-16 | $20.18 | $20.42 | $20.17 | $20.25 | $17.77 | 268,671 |
| 2018-02-15 | $20.49 | $20.54 | $20.17 | $20.24 | $17.76 | 426,374 |
| 2018-02-14 | $19.94 | $20.41 | $19.85 | $20.38 | $17.88 | 423,181 |
| 2018-02-13 | $19.96 | $20.20 | $19.81 | $20.13 | $17.66 | 303,956 |
| 2018-02-12 | $20.04 | $20.16 | $19.23 | $20.09 | $17.63 | 609,707 |
| 2018-02-09 | $19.77 | $20.18 | $19.37 | $20.00 | $17.55 | 752,312 |
| 2018-02-08 | $20.44 | $20.45 | $19.54 | $19.57 | $17.17 | 431,595 |
| 2018-02-07 | $20.59 | $20.88 | $20.37 | $20.41 | $17.91 | 358,463 |
| 2018-02-06 | $20.28 | $20.67 | $19.97 | $20.60 | $18.07 | 545,780 |
| 2018-02-05 | $21.45 | $21.69 | $20.50 | $20.56 | $18.04 | 493,426 |
| 2018-02-02 | $21.94 | $22.07 | $21.41 | $21.60 | $18.95 | 413,185 |
| 2018-02-01 | $22.17 | $22.40 | $21.96 | $22.08 | $19.37 | 353,121 |
| 2018-01-31 | $22.13 | $22.23 | $21.96 | $22.20 | $19.48 | 501,746 |
| 2018-01-30 | $22.16 | $22.22 | $21.96 | $22.00 | $19.30 | 307,874 |
| 2018-01-29 | $22.45 | $22.45 | $22.20 | $22.24 | $19.51 | 242,985 |
| 2018-01-26 | $22.74 | $22.74 | $22.36 | $22.50 | $19.74 | 169,587 |
| 2018-01-25 | $22.65 | $22.71 | $22.48 | $22.63 | $19.85 | 395,899 |
| 2018-01-24 | $22.50 | $22.72 | $22.35 | $22.53 | $19.77 | 422,029 |
| 2018-01-23 | $22.46 | $22.59 | $22.30 | $22.47 | $19.71 | 373,061 |
| 2018-01-22 | $22.43 | $22.50 | $22.29 | $22.44 | $19.69 | 310,106 |
| 2018-01-19 | $22.25 | $22.57 | $22.20 | $22.45 | $19.70 | 366,704 |
| 2018-01-18 | $22.60 | $22.60 | $22.21 | $22.29 | $19.56 | 534,053 |
| 2018-01-17 | $22.10 | $22.62 | $21.92 | $22.62 | $19.85 | 572,274 |
| 2018-01-16 | $22.04 | $22.30 | $21.95 | $21.98 | $19.28 | 473,915 |
| 2018-01-12 | $21.99 | $22.08 | $21.86 | $21.94 | $19.25 | 306,598 |
| 2018-01-11 | $21.76 | $22.04 | $21.75 | $21.91 | $19.22 | 498,587 |
| 2018-01-10 | $21.30 | $21.87 | $21.22 | $21.76 | $19.09 | 521,390 |
| 2018-01-09 | $21.54 | $21.65 | $21.30 | $21.35 | $18.73 | 283,841 |
| 2018-01-08 | $21.38 | $21.61 | $21.31 | $21.52 | $18.88 | 320,674 |
| 2018-01-05 | $21.45 | $21.48 | $21.25 | $21.41 | $18.78 | 446,948 |
| 2018-01-04 | $21.73 | $21.82 | $21.35 | $21.35 | $18.73 | 353,022 |
| 2018-01-03 | $21.92 | $22.10 | $21.65 | $21.68 | $19.02 | 383,139 |
| 2018-01-02 | $21.67 | $22.02 | $21.45 | $21.93 | $19.24 | 497,388 |
| 2017-12-29 | $22.08 | $22.08 | $21.56 | $21.59 | $18.94 | 499,764 |
| 2017-12-28 | $21.88 | $22.08 | $21.79 | $22.05 | $19.35 | 314,617 |
| 2017-12-27 | $22.17 | $22.27 | $22.06 | $22.10 | $19.15 | 297,016 |
| 2017-12-26 | $22.15 | $22.35 | $22.12 | $22.13 | $19.18 | 196,484 |
| 2017-12-22 | $22.02 | $22.18 | $21.95 | $22.11 | $19.16 | 358,396 |
| 2017-12-21 | $22.12 | $22.21 | $22.05 | $22.10 | $19.15 | 277,938 |
| 2017-12-20 | $22.23 | $22.34 | $22.01 | $22.09 | $19.14 | 467,344 |
| 2017-12-19 | $22.60 | $22.73 | $22.26 | $22.32 | $19.34 | 700,800 |
| 2017-12-18 | $22.64 | $22.76 | $22.41 | $22.57 | $19.56 | 424,704 |
| 2017-12-15 | $22.32 | $22.63 | $22.15 | $22.28 | $19.31 | 2,450,392 |
| 2017-12-14 | $21.86 | $22.25 | $21.86 | $22.11 | $19.16 | 580,379 |
| 2017-12-13 | $21.50 | $22.12 | $21.50 | $22.07 | $19.12 | 829,246 |
| 2017-12-12 | $21.47 | $21.77 | $21.45 | $21.51 | $18.64 | 511,453 |
| 2017-12-11 | $21.49 | $21.54 | $21.33 | $21.46 | $18.60 | 354,632 |
| 2017-12-08 | $21.44 | $21.59 | $21.34 | $21.46 | $18.60 | 306,898 |
| 2017-12-07 | $21.42 | $21.58 | $21.32 | $21.42 | $18.56 | 358,799 |
| 2017-12-06 | $21.55 | $21.72 | $21.36 | $21.50 | $18.63 | 266,678 |
| 2017-12-05 | $21.66 | $21.78 | $21.51 | $21.58 | $18.70 | 391,776 |
| 2017-12-04 | $21.85 | $22.12 | $21.63 | $21.64 | $18.75 | 370,604 |
| 2017-12-01 | $22.02 | $22.12 | $21.41 | $21.77 | $18.86 | 430,250 |
| 2017-11-30 | $22.04 | $22.12 | $21.87 | $21.99 | $19.05 | 515,454 |
| 2017-11-29 | $21.75 | $22.18 | $21.67 | $21.98 | $19.05 | 467,535 |
| 2017-11-28 | $21.81 | $21.94 | $21.51 | $21.82 | $18.91 | 523,230 |
| 2017-11-27 | $21.88 | $22.03 | $21.79 | $21.83 | $18.92 | 451,688 |
| 2017-11-24 | $21.95 | $21.98 | $21.76 | $21.90 | $18.98 | 145,010 |
| 2017-11-22 | $22.00 | $22.14 | $21.76 | $21.83 | $18.92 | 238,123 |
| 2017-11-21 | $21.62 | $22.00 | $21.58 | $21.99 | $19.05 | 438,849 |
| 2017-11-20 | $21.85 | $21.86 | $21.48 | $21.54 | $18.66 | 537,317 |
| 2017-11-17 | $21.81 | $21.89 | $21.68 | $21.81 | $18.90 | 393,195 |
| 2017-11-16 | $21.60 | $21.92 | $21.48 | $21.91 | $18.99 | 372,752 |
| 2017-11-15 | $21.47 | $21.68 | $21.35 | $21.54 | $18.66 | 504,459 |
| 2017-11-14 | $21.59 | $21.65 | $21.29 | $21.59 | $18.71 | 441,661 |
| 2017-11-13 | $21.62 | $21.71 | $21.37 | $21.69 | $18.79 | 463,131 |
| 2017-11-10 | $21.64 | $21.93 | $21.60 | $21.68 | $18.79 | 530,503 |
| 2017-11-09 | $21.74 | $21.98 | $21.50 | $21.70 | $18.80 | 369,795 |
| 2017-11-08 | $21.19 | $21.88 | $21.06 | $21.84 | $18.92 | 605,926 |
| 2017-11-07 | $22.04 | $22.29 | $20.97 | $21.23 | $18.40 | 695,397 |
| 2017-11-06 | $21.89 | $22.10 | $21.79 | $22.04 | $19.10 | 1,008,267 |
| 2017-11-03 | $21.83 | $21.95 | $21.69 | $21.83 | $18.92 | 269,498 |
| 2017-11-02 | $21.80 | $21.95 | $21.59 | $21.93 | $19.00 | 553,669 |
| 2017-11-01 | $21.82 | $21.92 | $21.61 | $21.81 | $18.90 | 325,320 |
| 2017-10-31 | $21.37 | $21.88 | $21.24 | $21.76 | $18.86 | 568,218 |
| 2017-10-30 | $21.46 | $21.55 | $21.24 | $21.35 | $18.50 | 433,832 |
| 2017-10-27 | $21.58 | $21.76 | $21.37 | $21.58 | $18.70 | 488,352 |
| 2017-10-26 | $21.74 | $21.86 | $21.51 | $21.59 | $18.71 | 450,287 |
| 2017-10-25 | $21.81 | $21.87 | $21.65 | $21.72 | $18.82 | 278,589 |
| 2017-10-24 | $21.67 | $21.88 | $21.56 | $21.86 | $18.94 | 522,538 |
| 2017-10-23 | $22.06 | $22.06 | $21.55 | $21.58 | $18.70 | 508,640 |
| 2017-10-20 | $22.30 | $22.30 | $21.87 | $22.03 | $19.09 | 639,258 |
| 2017-10-19 | $21.89 | $22.20 | $21.77 | $22.19 | $19.23 | 579,939 |
| 2017-10-18 | $21.85 | $22.03 | $21.77 | $22.00 | $19.06 | 350,108 |
| 2017-10-17 | $22.01 | $22.10 | $21.65 | $21.80 | $18.89 | 510,881 |
| 2017-10-16 | $22.04 | $22.14 | $21.90 | $22.02 | $19.08 | 567,202 |
| 2017-10-13 | $22.15 | $22.17 | $21.84 | $21.97 | $19.04 | 587,477 |
| 2017-10-12 | $21.94 | $22.07 | $21.74 | $22.00 | $19.06 | 641,894 |
| 2017-10-11 | $21.88 | $22.10 | $21.88 | $21.96 | $19.03 | 926,995 |
| 2017-10-10 | $21.65 | $21.89 | $21.65 | $21.88 | $18.96 | 772,406 |
| 2017-10-09 | $21.39 | $21.76 | $21.39 | $21.62 | $18.73 | 499,617 |
| 2017-10-06 | $21.10 | $21.49 | $21.09 | $21.39 | $18.53 | 1,155,207 |
| 2017-10-05 | $20.99 | $21.25 | $20.93 | $21.12 | $18.30 | 597,634 |
| 2017-10-04 | $20.94 | $21.00 | $20.79 | $20.95 | $18.15 | 654,285 |
| 2017-10-03 | $21.10 | $21.11 | $20.77 | $20.98 | $18.18 | 663,714 |
| 2017-10-02 | $21.05 | $21.25 | $21.01 | $21.09 | $18.27 | 394,370 |
| 2017-09-29 | $21.15 | $21.19 | $20.98 | $21.05 | $18.24 | 612,443 |
| 2017-09-28 | $20.95 | $21.13 | $20.76 | $21.11 | $18.29 | 508,669 |
| 2017-09-27 | $21.08 | $21.22 | $20.85 | $21.19 | $18.13 | 676,542 |
| 2017-09-26 | $21.00 | $21.13 | $20.84 | $20.99 | $17.95 | 506,806 |
| 2017-09-25 | $20.90 | $21.21 | $20.89 | $21.02 | $17.98 | 554,034 |
| 2017-09-22 | $20.64 | $20.86 | $20.63 | $20.85 | $17.83 | 653,286 |
| 2017-09-21 | $20.80 | $20.97 | $20.59 | $20.60 | $17.62 | 499,475 |
| 2017-09-20 | $20.69 | $20.90 | $20.55 | $20.76 | $17.76 | 683,840 |
| 2017-09-19 | $20.57 | $20.74 | $20.51 | $20.63 | $17.65 | 395,784 |
| 2017-09-18 | $20.57 | $20.66 | $20.47 | $20.57 | $17.60 | 383,942 |
| 2017-09-15 | $21.10 | $21.10 | $20.19 | $20.55 | $17.58 | 945,159 |
| 2017-09-14 | $20.34 | $20.46 | $20.21 | $20.32 | $17.38 | 457,813 |
| 2017-09-13 | $20.14 | $20.34 | $20.06 | $20.34 | $17.40 | 426,554 |
| 2017-09-12 | $20.13 | $20.35 | $20.04 | $20.13 | $17.22 | 301,950 |
| 2017-09-11 | $20.06 | $20.23 | $20.03 | $20.15 | $17.24 | 685,437 |
| 2017-09-08 | $19.66 | $20.09 | $19.62 | $19.95 | $17.06 | 499,258 |
| 2017-09-07 | $19.76 | $19.92 | $19.66 | $19.79 | $16.93 | 362,545 |
| 2017-09-06 | $19.58 | $19.81 | $19.55 | $19.75 | $16.89 | 376,219 |
| 2017-09-05 | $20.04 | $20.09 | $19.48 | $19.53 | $16.71 | 490,679 |
| 2017-09-01 | $20.00 | $20.10 | $19.83 | $20.01 | $17.12 | 527,485 |
| 2017-08-31 | $19.79 | $20.10 | $19.69 | $19.96 | $17.07 | 1,110,491 |
| 2017-08-30 | $19.35 | $19.75 | $19.28 | $19.70 | $16.85 | 1,194,574 |
| 2017-08-29 | $19.27 | $19.44 | $19.16 | $19.36 | $16.56 | 529,655 |
| 2017-08-28 | $19.55 | $19.65 | $19.18 | $19.31 | $16.52 | 567,468 |
| 2017-08-25 | $19.59 | $19.72 | $19.45 | $19.58 | $16.75 | 469,862 |
| 2017-08-24 | $19.61 | $19.73 | $19.45 | $19.49 | $16.67 | 710,361 |
| 2017-08-23 | $19.67 | $19.87 | $19.53 | $19.54 | $16.71 | 373,761 |
| 2017-08-22 | $19.74 | $19.90 | $19.68 | $19.74 | $16.89 | 568,186 |
| 2017-08-21 | $19.55 | $19.74 | $19.38 | $19.73 | $16.88 | 398,371 |
| 2017-08-18 | $19.62 | $19.84 | $19.49 | $19.54 | $16.71 | 607,445 |
| 2017-08-17 | $19.79 | $19.95 | $19.65 | $19.75 | $16.89 | 436,340 |
| 2017-08-16 | $19.66 | $19.90 | $19.33 | $19.83 | $16.96 | 318,686 |
| 2017-08-15 | $19.75 | $19.75 | $19.49 | $19.65 | $16.81 | 286,154 |
| 2017-08-14 | $19.62 | $19.81 | $19.58 | $19.77 | $16.91 | 449,213 |
| 2017-08-11 | $19.40 | $19.58 | $19.29 | $19.50 | $16.68 | 401,095 |
| 2017-08-10 | $19.48 | $19.65 | $19.33 | $19.54 | $16.71 | 436,570 |
| 2017-08-09 | $19.95 | $19.97 | $19.40 | $19.52 | $16.70 | 434,184 |
| 2017-08-08 | $20.10 | $20.64 | $19.84 | $19.96 | $17.07 | 532,391 |
| 2017-08-07 | $20.12 | $20.13 | $19.90 | $20.00 | $17.11 | 387,246 |
| 2017-08-04 | $19.87 | $20.12 | $19.83 | $20.11 | $17.20 | 357,911 |
| 2017-08-03 | $20.20 | $20.20 | $19.80 | $19.90 | $17.02 | 312,245 |
| 2017-08-02 | $20.45 | $20.45 | $20.00 | $20.15 | $17.24 | 351,571 |
| 2017-08-01 | $20.36 | $20.59 | $20.35 | $20.50 | $17.54 | 430,184 |
| 2017-07-31 | $20.30 | $20.35 | $20.02 | $20.32 | $17.38 | 377,343 |
| 2017-07-28 | $20.14 | $20.27 | $20.06 | $20.25 | $17.32 | 299,969 |
| 2017-07-27 | $20.12 | $20.38 | $20.06 | $20.20 | $17.28 | 338,104 |
| 2017-07-26 | $20.18 | $20.27 | $19.98 | $20.15 | $17.24 | 439,417 |
| 2017-07-25 | $20.10 | $20.19 | $19.95 | $20.15 | $17.24 | 501,770 |
| 2017-07-24 | $20.01 | $20.08 | $19.82 | $20.04 | $17.14 | 434,914 |
| 2017-07-21 | $20.25 | $20.25 | $19.88 | $20.01 | $17.12 | 417,757 |
| 2017-07-20 | $20.31 | $20.31 | $20.02 | $20.10 | $17.19 | 486,990 |
| 2017-07-19 | $20.12 | $20.44 | $20.09 | $20.37 | $17.42 | 566,102 |
| 2017-07-18 | $20.13 | $20.23 | $19.93 | $20.06 | $17.16 | 576,549 |
| 2017-07-17 | $19.70 | $20.25 | $19.57 | $20.18 | $17.26 | 716,440 |
| 2017-07-14 | $19.81 | $19.90 | $19.63 | $19.70 | $16.85 | 526,070 |
| 2017-07-13 | $19.75 | $19.82 | $19.62 | $19.81 | $16.95 | 423,473 |
| 2017-07-12 | $19.74 | $19.93 | $19.60 | $19.75 | $16.89 | 418,058 |
| 2017-07-11 | $19.44 | $19.72 | $19.33 | $19.65 | $16.81 | 769,668 |
| 2017-07-10 | $19.55 | $19.72 | $19.43 | $19.49 | $16.67 | 884,457 |
| 2017-07-07 | $19.46 | $19.70 | $19.29 | $19.55 | $16.72 | 442,410 |
| 2017-07-06 | $19.51 | $19.68 | $19.39 | $19.44 | $16.63 | 507,740 |
| 2017-07-05 | $19.70 | $19.81 | $19.49 | $19.64 | $16.80 | 509,423 |
| 2017-07-03 | $19.48 | $19.74 | $19.44 | $19.73 | $16.88 | 256,094 |
| 2017-06-30 | $19.49 | $19.60 | $19.29 | $19.37 | $16.57 | 645,059 |
| 2017-06-29 | $19.73 | $19.74 | $19.26 | $19.49 | $16.67 | 600,192 |
| 2017-06-28 | $19.64 | $20.12 | $19.64 | $19.73 | $16.88 | 675,480 |
| 2017-06-27 | $19.95 | $19.98 | $19.74 | $19.86 | $16.75 | 837,188 |
| 2017-06-26 | $19.88 | $20.09 | $19.78 | $19.97 | $16.85 | 426,727 |
| 2017-06-23 | $19.69 | $19.90 | $19.58 | $19.88 | $16.77 | 1,524,024 |
| 2017-06-22 | $19.70 | $19.87 | $19.57 | $19.64 | $16.57 | 686,903 |
| 2017-06-21 | $20.00 | $20.14 | $19.67 | $19.70 | $16.62 | 513,932 |
| 2017-06-20 | $20.00 | $20.13 | $19.81 | $19.99 | $16.86 | 596,093 |
| 2017-06-19 | $20.06 | $20.13 | $19.93 | $20.01 | $16.88 | 1,072,629 |
| 2017-06-16 | $19.73 | $20.06 | $19.64 | $20.02 | $16.89 | 1,466,093 |
| 2017-06-15 | $19.60 | $19.88 | $19.55 | $19.84 | $16.74 | 550,012 |
| 2017-06-14 | $20.00 | $20.00 | $19.70 | $19.78 | $16.69 | 658,923 |
| 2017-06-13 | $19.70 | $19.99 | $19.50 | $19.97 | $16.85 | 798,709 |
| 2017-06-12 | $19.87 | $20.00 | $19.60 | $19.73 | $16.64 | 827,283 |
| 2017-06-09 | $19.31 | $20.07 | $19.31 | $19.85 | $16.75 | 1,635,868 |
| 2017-06-08 | $18.95 | $19.36 | $18.67 | $19.29 | $16.27 | 592,410 |
| 2017-06-07 | $19.00 | $19.05 | $18.83 | $18.93 | $15.97 | 608,534 |
| 2017-06-06 | $18.69 | $19.10 | $18.56 | $19.01 | $16.04 | 986,290 |
| 2017-06-05 | $18.09 | $18.77 | $18.09 | $18.73 | $15.80 | 2,322,790 |
| 2017-06-02 | $18.00 | $18.06 | $17.93 | $18.06 | $15.24 | 1,903,737 |
| 2017-06-01 | $17.92 | $17.98 | $17.76 | $17.97 | $15.16 | 1,468,492 |
| 2017-05-31 | $17.90 | $17.99 | $17.78 | $17.90 | $15.10 | 1,275,265 |
| 2017-05-30 | $17.89 | $17.89 | $17.65 | $17.72 | $14.95 | 362,752 |
| 2017-05-26 | $17.84 | $17.92 | $17.73 | $17.90 | $15.10 | 520,936 |
| 2017-05-25 | $18.00 | $18.05 | $17.60 | $17.85 | $15.06 | 625,983 |
| 2017-05-24 | $17.86 | $18.11 | $17.83 | $18.00 | $15.19 | 1,046,069 |
| 2017-05-23 | $17.93 | $18.08 | $17.81 | $17.84 | $15.05 | 534,130 |
| 2017-05-22 | $17.95 | $17.96 | $17.76 | $17.90 | $15.10 | 557,861 |
| 2017-05-19 | $17.84 | $17.99 | $17.76 | $17.90 | $15.10 | 947,487 |
| 2017-05-18 | $17.52 | $17.92 | $17.42 | $17.82 | $15.03 | 633,469 |
| 2017-05-17 | $17.48 | $17.73 | $17.40 | $17.51 | $14.77 | 611,490 |
| 2017-05-16 | $17.87 | $17.94 | $17.66 | $17.67 | $14.91 | 488,112 |
| 2017-05-15 | $17.97 | $18.04 | $17.76 | $17.83 | $15.04 | 426,612 |
| 2017-05-12 | $18.00 | $18.00 | $17.82 | $17.87 | $15.08 | 494,946 |
| 2017-05-11 | $18.13 | $18.17 | $17.73 | $18.04 | $15.22 | 386,655 |
| 2017-05-10 | $17.76 | $18.18 | $17.76 | $18.18 | $15.34 | 523,800 |
| 2017-05-09 | $18.04 | $18.40 | $17.60 | $17.78 | $15.00 | 559,530 |
| 2017-05-08 | $17.97 | $18.05 | $17.68 | $17.94 | $15.13 | 507,549 |
| 2017-05-05 | $17.73 | $17.98 | $17.66 | $17.98 | $15.17 | 335,192 |
| 2017-05-04 | $17.71 | $17.71 | $17.33 | $17.69 | $14.92 | 338,681 |
| 2017-05-03 | $17.77 | $17.87 | $17.57 | $17.71 | $14.94 | 335,507 |
| 2017-05-02 | $17.65 | $17.85 | $17.46 | $17.80 | $15.02 | 311,109 |
| 2017-05-01 | $17.49 | $17.76 | $17.39 | $17.64 | $14.88 | 346,080 |
| 2017-04-28 | $17.90 | $17.90 | $17.28 | $17.46 | $14.73 | 460,576 |
| 2017-04-27 | $17.96 | $18.12 | $17.80 | $17.88 | $15.08 | 321,219 |
| 2017-04-26 | $17.67 | $18.08 | $17.59 | $17.94 | $15.13 | 429,417 |
| 2017-04-25 | $17.58 | $17.82 | $17.45 | $17.70 | $14.93 | 292,308 |
| 2017-04-24 | $17.63 | $17.63 | $17.30 | $17.48 | $14.75 | 332,725 |
| 2017-04-21 | $17.50 | $17.54 | $17.34 | $17.45 | $14.72 | 441,439 |
| 2017-04-20 | $17.46 | $17.55 | $17.25 | $17.53 | $14.79 | 272,993 |
| 2017-04-19 | $17.32 | $17.55 | $17.22 | $17.41 | $14.69 | 344,863 |
| 2017-04-18 | $17.19 | $17.32 | $17.11 | $17.26 | $14.56 | 258,134 |
| 2017-04-17 | $17.11 | $17.27 | $17.00 | $17.27 | $14.57 | 231,212 |
| 2017-04-13 | $17.00 | $17.15 | $16.84 | $17.07 | $14.40 | 370,662 |
| 2017-04-12 | $17.21 | $17.28 | $16.87 | $17.02 | $14.36 | 341,569 |
| 2017-04-11 | $16.92 | $17.34 | $16.92 | $17.28 | $14.58 | 493,899 |
| 2017-04-10 | $16.69 | $17.04 | $16.66 | $16.97 | $14.32 | 363,469 |
| 2017-04-07 | $16.93 | $17.03 | $16.66 | $16.69 | $14.08 | 431,562 |
| 2017-04-06 | $16.62 | $17.00 | $16.50 | $16.99 | $14.33 | 392,730 |
| 2017-04-05 | $16.88 | $17.09 | $16.67 | $16.70 | $14.09 | 322,433 |
| 2017-04-04 | $16.61 | $16.81 | $16.49 | $16.81 | $14.18 | 420,483 |
| 2017-04-03 | $17.11 | $17.11 | $16.56 | $16.65 | $14.05 | 402,501 |
| 2017-03-31 | $16.85 | $17.18 | $16.82 | $17.07 | $14.40 | 758,988 |
| 2017-03-30 | $16.69 | $16.92 | $16.64 | $16.86 | $14.22 | 361,142 |
| 2017-03-29 | $16.26 | $16.75 | $16.26 | $16.70 | $14.09 | 433,302 |
| 2017-03-28 | $16.47 | $16.57 | $16.21 | $16.57 | $13.75 | 484,346 |
| 2017-03-27 | $16.43 | $16.57 | $16.34 | $16.56 | $13.74 | 296,067 |
| 2017-03-24 | $16.61 | $16.81 | $16.55 | $16.59 | $13.77 | 270,152 |
| 2017-03-23 | $16.54 | $16.86 | $16.45 | $16.58 | $13.76 | 259,985 |
| 2017-03-22 | $16.54 | $16.61 | $16.25 | $16.56 | $13.74 | 394,278 |
| 2017-03-21 | $16.93 | $16.98 | $16.51 | $16.55 | $13.74 | 381,354 |
| 2017-03-20 | $17.10 | $17.23 | $16.77 | $16.85 | $13.98 | 272,909 |
| 2017-03-17 | $17.17 | $17.19 | $16.90 | $17.10 | $14.19 | 827,447 |
| 2017-03-16 | $17.02 | $17.24 | $16.90 | $17.15 | $14.23 | 372,982 |
| 2017-03-15 | $16.57 | $17.12 | $16.55 | $17.03 | $14.13 | 474,062 |
| 2017-03-14 | $16.43 | $16.57 | $16.31 | $16.51 | $13.70 | 315,079 |
| 2017-03-13 | $16.61 | $16.74 | $16.42 | $16.51 | $13.70 | 301,630 |
| 2017-03-10 | $16.58 | $16.66 | $16.37 | $16.58 | $13.76 | 456,273 |
| 2017-03-09 | $16.61 | $16.88 | $16.44 | $16.47 | $13.67 | 398,227 |
| 2017-03-08 | $16.98 | $16.99 | $16.56 | $16.58 | $13.76 | 389,687 |
| 2017-03-07 | $17.34 | $17.35 | $16.93 | $16.98 | $14.09 | 485,494 |
| 2017-03-06 | $16.77 | $17.04 | $16.59 | $16.97 | $14.08 | 478,867 |
| 2017-03-03 | $17.44 | $17.47 | $16.62 | $16.80 | $13.94 | 549,018 |
| 2017-03-02 | $17.70 | $17.75 | $17.29 | $17.46 | $14.49 | 502,472 |
| 2017-03-01 | $17.61 | $17.96 | $17.56 | $17.74 | $14.72 | 577,332 |
| 2017-02-28 | $18.28 | $18.35 | $17.47 | $17.57 | $14.58 | 1,117,685 |
| 2017-02-27 | $18.27 | $18.50 | $18.22 | $18.36 | $15.24 | 471,615 |
| 2017-02-24 | $18.15 | $18.30 | $18.05 | $18.30 | $15.19 | 331,412 |
| 2017-02-23 | $18.37 | $18.37 | $18.10 | $18.27 | $15.16 | 338,788 |
| 2017-02-22 | $18.60 | $18.65 | $18.27 | $18.35 | $15.23 | 261,998 |
| 2017-02-21 | $18.21 | $18.64 | $18.12 | $18.61 | $15.45 | 333,144 |
| 2017-02-17 | $18.40 | $18.40 | $18.02 | $18.23 | $15.13 | 302,095 |
| 2017-02-16 | $18.43 | $18.72 | $18.27 | $18.37 | $15.25 | 310,675 |
| 2017-02-15 | $18.21 | $18.45 | $18.11 | $18.43 | $15.30 | 456,151 |
| 2017-02-14 | $18.30 | $18.37 | $18.13 | $18.35 | $15.23 | 383,645 |
| 2017-02-13 | $18.34 | $18.36 | $18.21 | $18.30 | $15.19 | 295,395 |
| 2017-02-10 | $18.34 | $18.44 | $18.24 | $18.31 | $15.20 | 295,311 |
| 2017-02-09 | $18.25 | $18.34 | $18.22 | $18.31 | $15.20 | 340,100 |
| 2017-02-08 | $18.20 | $18.32 | $17.95 | $18.22 | $15.12 | 252,639 |
| 2017-02-07 | $18.35 | $18.48 | $18.17 | $18.25 | $15.15 | 262,090 |
| 2017-02-06 | $18.30 | $18.41 | $18.24 | $18.29 | $15.18 | 279,644 |
| 2017-02-03 | $18.35 | $18.62 | $18.29 | $18.36 | $15.24 | 405,554 |
| 2017-02-02 | $18.19 | $18.29 | $18.05 | $18.23 | $15.13 | 305,152 |
| 2017-02-01 | $18.40 | $18.73 | $18.18 | $18.24 | $15.14 | 291,931 |
| 2017-01-31 | $18.12 | $18.39 | $18.07 | $18.35 | $15.23 | 505,363 |
| 2017-01-30 | $18.87 | $18.87 | $18.19 | $18.24 | $15.14 | 375,383 |
| 2017-01-27 | $19.24 | $19.24 | $18.76 | $18.89 | $15.68 | 329,848 |
| 2017-01-26 | $19.08 | $19.31 | $19.08 | $19.19 | $15.93 | 286,645 |
| 2017-01-25 | $19.10 | $19.30 | $18.99 | $19.08 | $15.84 | 251,835 |
| 2017-01-24 | $18.90 | $19.17 | $18.83 | $19.06 | $15.82 | 290,158 |
| 2017-01-23 | $18.70 | $18.87 | $18.64 | $18.84 | $15.64 | 269,502 |
| 2017-01-20 | $18.62 | $18.85 | $18.62 | $18.67 | $15.50 | 302,624 |
| 2017-01-19 | $18.90 | $18.90 | $18.48 | $18.62 | $15.45 | 269,774 |
| 2017-01-18 | $18.92 | $19.10 | $18.68 | $18.87 | $15.66 | 366,197 |
| 2017-01-17 | $18.79 | $19.00 | $18.62 | $18.81 | $15.61 | 415,962 |
| 2017-01-13 | $18.81 | $18.93 | $18.75 | $18.84 | $15.64 | 201,811 |
| 2017-01-12 | $18.77 | $18.78 | $18.32 | $18.67 | $15.50 | 359,424 |
| 2017-01-11 | $19.10 | $19.38 | $18.73 | $18.76 | $15.57 | 561,943 |
| 2017-01-10 | $19.12 | $19.48 | $19.05 | $19.15 | $15.89 | 553,708 |
| 2017-01-09 | $18.99 | $19.09 | $18.73 | $19.05 | $15.81 | 446,532 |
| 2017-01-06 | $18.98 | $19.25 | $18.85 | $19.06 | $15.82 | 665,077 |
| 2017-01-05 | $19.50 | $19.50 | $18.93 | $18.99 | $15.76 | 406,848 |
| 2017-01-04 | $19.61 | $19.61 | $19.48 | $19.58 | $16.25 | 573,205 |
| 2017-01-03 | $19.51 | $19.79 | $19.46 | $19.57 | $16.24 | 281,488 |
| 2016-12-30 | $19.39 | $19.50 | $19.27 | $19.42 | $16.12 | 648,638 |
| 2016-12-29 | $19.23 | $19.50 | $19.23 | $19.40 | $16.10 | 263,060 |
| 2016-12-28 | $19.03 | $19.34 | $18.94 | $19.23 | $15.96 | 478,640 |
| 2016-12-27 | $19.37 | $19.48 | $19.30 | $19.36 | $15.84 | 213,698 |
| 2016-12-23 | $19.36 | $19.46 | $19.27 | $19.38 | $15.86 | 423,294 |
| 2016-12-22 | $19.35 | $19.49 | $19.19 | $19.36 | $15.84 | 401,014 |
| 2016-12-21 | $19.57 | $19.62 | $19.28 | $19.37 | $15.85 | 649,602 |
| 2016-12-20 | $19.56 | $19.87 | $19.51 | $19.60 | $16.04 | 496,683 |
| 2016-12-19 | $19.60 | $19.80 | $19.45 | $19.52 | $15.97 | 678,658 |
| 2016-12-16 | $19.51 | $19.78 | $19.42 | $19.62 | $16.05 | 2,300,565 |
| 2016-12-15 | $19.11 | $19.43 | $18.91 | $19.24 | $15.74 | 573,612 |
| 2016-12-14 | $19.56 | $19.59 | $18.94 | $19.06 | $15.60 | 696,522 |
| 2016-12-13 | $19.04 | $19.45 | $19.04 | $19.38 | $15.86 | 447,643 |
| 2016-12-12 | $19.49 | $19.60 | $19.15 | $19.35 | $15.83 | 553,933 |
| 2016-12-09 | $19.24 | $19.48 | $19.05 | $19.47 | $15.93 | 486,370 |
| 2016-12-08 | $18.88 | $19.24 | $18.73 | $19.15 | $15.67 | 598,702 |
| 2016-12-07 | $18.41 | $18.95 | $18.26 | $18.90 | $15.46 | 403,303 |
| 2016-12-06 | $18.04 | $18.40 | $17.90 | $18.36 | $15.02 | 397,416 |
| 2016-12-05 | $17.71 | $18.19 | $17.66 | $18.05 | $14.77 | 639,831 |
| 2016-12-02 | $17.66 | $17.75 | $17.45 | $17.57 | $14.38 | 381,744 |
| 2016-12-01 | $17.43 | $17.68 | $17.32 | $17.59 | $14.39 | 434,639 |
| 2016-11-30 | $17.43 | $17.62 | $17.35 | $17.50 | $14.32 | 735,161 |
| 2016-11-29 | $17.33 | $17.52 | $17.21 | $17.42 | $14.25 | 317,333 |
| 2016-11-28 | $17.50 | $17.69 | $17.29 | $17.32 | $14.17 | 287,405 |
| 2016-11-25 | $17.39 | $17.55 | $17.35 | $17.55 | $14.36 | 208,231 |
| 2016-11-23 | $17.34 | $17.45 | $17.25 | $17.40 | $14.24 | 247,387 |
| 2016-11-22 | $17.26 | $17.45 | $17.15 | $17.45 | $14.28 | 441,609 |
| 2016-11-21 | $17.10 | $17.25 | $17.08 | $17.20 | $14.07 | 314,983 |
| 2016-11-18 | $16.83 | $17.09 | $16.83 | $17.07 | $13.97 | 317,779 |
| 2016-11-17 | $17.25 | $17.37 | $16.83 | $16.87 | $13.80 | 496,458 |
| 2016-11-16 | $17.12 | $17.38 | $17.07 | $17.23 | $14.10 | 343,994 |
| 2016-11-15 | $17.28 | $17.34 | $16.88 | $17.12 | $14.01 | 375,375 |
| 2016-11-14 | $16.73 | $17.36 | $16.62 | $17.29 | $14.15 | 666,964 |
| 2016-11-11 | $16.05 | $16.78 | $15.98 | $16.72 | $13.68 | 506,936 |
| 2016-11-10 | $16.00 | $16.21 | $15.66 | $16.05 | $13.13 | 529,595 |
| 2016-11-09 | $15.30 | $16.00 | $15.15 | $15.91 | $13.02 | 523,250 |
| 2016-11-08 | $15.77 | $15.84 | $15.32 | $15.57 | $12.74 | 411,510 |
| 2016-11-07 | $15.00 | $16.04 | $15.00 | $15.98 | $13.08 | 517,227 |
| 2016-11-04 | $15.29 | $15.54 | $15.21 | $15.45 | $12.64 | 512,464 |
| 2016-11-03 | $15.43 | $15.57 | $15.28 | $15.30 | $12.52 | 598,282 |
| 2016-11-02 | $15.45 | $15.55 | $15.31 | $15.39 | $12.59 | 323,447 |
| 2016-11-01 | $15.61 | $15.65 | $15.28 | $15.47 | $12.66 | 427,499 |
| 2016-10-31 | $15.48 | $15.69 | $15.48 | $15.61 | $12.77 | 630,675 |
| 2016-10-28 | $15.38 | $15.52 | $15.37 | $15.48 | $12.67 | 272,347 |
| 2016-10-27 | $15.60 | $15.60 | $15.34 | $15.37 | $12.58 | 321,681 |
| 2016-10-26 | $15.72 | $15.84 | $15.47 | $15.55 | $12.72 | 342,775 |
| 2016-10-25 | $15.86 | $15.96 | $15.70 | $15.85 | $12.97 | 269,874 |
| 2016-10-24 | $15.80 | $16.06 | $15.76 | $15.95 | $13.05 | 355,811 |
| 2016-10-21 | $15.62 | $15.83 | $15.53 | $15.74 | $12.88 | 248,108 |
| 2016-10-20 | $15.94 | $16.00 | $15.61 | $15.77 | $12.90 | 335,879 |
| 2016-10-19 | $15.73 | $16.00 | $15.71 | $15.98 | $13.08 | 382,497 |
| 2016-10-18 | $15.61 | $15.88 | $15.51 | $15.71 | $12.85 | 255,174 |
| 2016-10-17 | $15.51 | $15.58 | $15.44 | $15.47 | $12.66 | 255,274 |
| 2016-10-14 | $15.61 | $15.61 | $15.39 | $15.50 | $12.68 | 389,348 |
| 2016-10-13 | $15.35 | $15.60 | $15.24 | $15.55 | $12.72 | 374,312 |
| 2016-10-12 | $15.33 | $15.55 | $15.32 | $15.42 | $12.62 | 231,720 |
| 2016-10-11 | $15.41 | $15.52 | $15.19 | $15.32 | $12.54 | 384,164 |
| 2016-10-10 | $15.20 | $15.46 | $15.13 | $15.44 | $12.63 | 240,819 |
| 2016-10-07 | $15.25 | $15.49 | $15.06 | $15.12 | $12.37 | 328,665 |
| 2016-10-06 | $14.96 | $15.25 | $14.84 | $15.21 | $12.45 | 430,424 |
| 2016-10-05 | $15.18 | $15.24 | $14.93 | $14.98 | $12.26 | 384,228 |
| 2016-10-04 | $15.08 | $15.18 | $14.97 | $15.10 | $12.36 | 378,953 |
| 2016-10-03 | $15.10 | $15.13 | $14.94 | $15.06 | $12.32 | 417,123 |
| 2016-09-30 | $15.08 | $15.31 | $14.93 | $15.18 | $12.42 | 747,331 |
| 2016-09-29 | $15.20 | $15.23 | $15.01 | $15.01 | $12.28 | 419,653 |
| 2016-09-28 | $14.88 | $15.24 | $14.88 | $15.24 | $12.47 | 559,034 |
| 2016-09-27 | $15.46 | $15.46 | $15.02 | $15.11 | $12.14 | 714,327 |
| 2016-09-26 | $16.02 | $16.11 | $15.44 | $15.48 | $12.44 | 766,129 |
| 2016-09-23 | $16.17 | $16.32 | $15.95 | $16.11 | $12.95 | 450,343 |
| 2016-09-22 | $15.96 | $16.29 | $15.95 | $16.27 | $13.08 | 343,708 |
| 2016-09-21 | $15.60 | $15.87 | $15.44 | $15.85 | $12.74 | 469,947 |
| 2016-09-20 | $15.67 | $15.67 | $15.47 | $15.55 | $12.50 | 570,853 |
| 2016-09-19 | $15.61 | $15.73 | $15.44 | $15.58 | $12.52 | 427,919 |
| 2016-09-16 | $15.47 | $15.57 | $15.36 | $15.49 | $12.45 | 722,290 |
| 2016-09-15 | $15.47 | $15.61 | $15.40 | $15.50 | $12.46 | 298,649 |
| 2016-09-14 | $15.57 | $15.61 | $15.37 | $15.45 | $12.42 | 468,295 |
| 2016-09-13 | $15.88 | $15.88 | $15.45 | $15.50 | $12.46 | 549,073 |
| 2016-09-12 | $16.00 | $16.17 | $15.90 | $15.98 | $12.84 | 440,274 |
| 2016-09-09 | $16.33 | $16.53 | $16.07 | $16.07 | $12.92 | 705,006 |
| 2016-09-08 | $16.78 | $16.78 | $16.53 | $16.58 | $13.33 | 384,063 |
| 2016-09-07 | $16.47 | $16.85 | $16.44 | $16.78 | $13.49 | 517,736 |
| 2016-09-06 | $16.84 | $16.89 | $16.37 | $16.43 | $13.21 | 406,032 |
| 2016-09-02 | $16.71 | $16.92 | $16.63 | $16.75 | $13.46 | 362,991 |
| 2016-09-01 | $16.86 | $16.86 | $16.54 | $16.61 | $13.35 | 505,904 |
| 2016-08-31 | $17.00 | $17.27 | $16.76 | $16.84 | $13.54 | 2,464,676 |
| 2016-08-30 | $17.03 | $17.10 | $16.87 | $16.99 | $13.66 | 412,929 |
| 2016-08-29 | $17.04 | $17.29 | $16.97 | $16.99 | $13.66 | 491,996 |
| 2016-08-26 | $17.28 | $17.40 | $16.89 | $16.99 | $13.66 | 427,465 |
| 2016-08-25 | $17.21 | $17.32 | $17.13 | $17.25 | $13.86 | 297,329 |
| 2016-08-24 | $17.37 | $17.44 | $17.17 | $17.22 | $13.84 | 256,739 |
| 2016-08-23 | $17.52 | $17.72 | $17.43 | $17.45 | $14.03 | 297,972 |
| 2016-08-22 | $17.34 | $17.49 | $17.28 | $17.49 | $14.06 | 315,678 |
| 2016-08-19 | $17.37 | $17.44 | $17.27 | $17.33 | $13.93 | 341,637 |
| 2016-08-18 | $17.44 | $17.61 | $17.31 | $17.40 | $13.99 | 244,361 |
| 2016-08-17 | $17.53 | $17.53 | $17.26 | $17.45 | $14.03 | 373,977 |
| 2016-08-16 | $17.58 | $17.60 | $17.41 | $17.53 | $14.09 | 393,379 |
| 2016-08-15 | $17.54 | $17.73 | $17.54 | $17.58 | $14.13 | 362,027 |
| 2016-08-12 | $17.51 | $17.77 | $17.45 | $17.54 | $14.10 | 352,322 |
| 2016-08-11 | $17.86 | $17.86 | $17.46 | $17.52 | $14.08 | 491,503 |
| 2016-08-10 | $17.97 | $18.00 | $17.67 | $17.75 | $14.27 | 791,177 |
| 2016-08-09 | $17.76 | $17.93 | $17.65 | $17.92 | $14.40 | 490,555 |
| 2016-08-08 | $17.72 | $17.89 | $17.61 | $17.80 | $14.31 | 452,478 |
| 2016-08-05 | $17.50 | $17.82 | $17.15 | $17.77 | $14.28 | 718,454 |
| 2016-08-04 | $17.64 | $17.66 | $17.36 | $17.44 | $14.02 | 479,315 |
| 2016-08-03 | $17.58 | $17.67 | $17.50 | $17.62 | $14.16 | 550,642 |
| 2016-08-02 | $17.94 | $17.97 | $17.57 | $17.61 | $14.15 | 703,400 |
| 2016-08-01 | $17.96 | $18.00 | $17.84 | $17.92 | $14.40 | 493,435 |
| 2016-07-29 | $17.71 | $17.99 | $17.71 | $17.96 | $14.44 | 445,420 |
| 2016-07-28 | $17.61 | $17.84 | $17.46 | $17.74 | $14.26 | 333,876 |
| 2016-07-27 | $17.65 | $17.65 | $17.34 | $17.59 | $14.14 | 420,620 |
| 2016-07-26 | $17.81 | $17.98 | $17.53 | $17.64 | $14.18 | 477,237 |
| 2016-07-25 | $17.90 | $17.98 | $17.78 | $17.87 | $14.36 | 457,978 |
| 2016-07-22 | $17.77 | $17.93 | $17.72 | $17.89 | $14.38 | 509,188 |
| 2016-07-21 | $17.64 | $17.88 | $17.62 | $17.76 | $14.27 | 408,875 |
| 2016-07-20 | $17.79 | $17.90 | $17.65 | $17.73 | $14.25 | 411,179 |
| 2016-07-19 | $17.72 | $17.81 | $17.56 | $17.76 | $14.27 | 541,794 |
| 2016-07-18 | $17.54 | $17.82 | $17.53 | $17.72 | $14.24 | 571,359 |
| 2016-07-15 | $17.63 | $17.66 | $17.36 | $17.58 | $14.13 | 473,527 |
| 2016-07-14 | $17.72 | $17.77 | $17.50 | $17.53 | $14.09 | 371,110 |
| 2016-07-13 | $17.81 | $17.81 | $17.53 | $17.67 | $14.20 | 719,124 |
| 2016-07-12 | $17.67 | $17.94 | $17.61 | $17.74 | $14.26 | 476,164 |
| 2016-07-11 | $17.48 | $17.70 | $17.34 | $17.58 | $14.13 | 352,223 |
| 2016-07-08 | $17.00 | $17.49 | $16.90 | $17.38 | $13.97 | 709,372 |
| 2016-07-07 | $16.77 | $16.99 | $16.77 | $16.95 | $13.62 | 303,093 |
| 2016-07-06 | $16.55 | $16.80 | $16.47 | $16.77 | $13.48 | 362,039 |
| 2016-07-05 | $16.82 | $16.85 | $16.55 | $16.64 | $13.37 | 321,918 |
| 2016-07-01 | $16.81 | $17.00 | $16.72 | $16.92 | $13.60 | 431,968 |
| 2016-06-30 | $16.69 | $16.79 | $16.37 | $16.78 | $13.49 | 546,844 |
| 2016-06-29 | $16.14 | $16.80 | $16.03 | $16.68 | $13.41 | 545,707 |
| 2016-06-28 | $15.78 | $16.18 | $15.72 | $15.93 | $12.80 | 521,304 |
| 2016-06-27 | $16.20 | $16.20 | $15.71 | $15.85 | $12.52 | 776,526 |
| 2016-06-24 | $16.20 | $16.42 | $16.05 | $16.32 | $12.89 | 1,304,676 |
| 2016-06-23 | $16.67 | $16.83 | $16.59 | $16.81 | $13.28 | 381,097 |
| 2016-06-22 | $16.40 | $16.62 | $16.35 | $16.42 | $12.97 | 500,630 |
| 2016-06-21 | $16.44 | $16.53 | $16.29 | $16.42 | $12.97 | 349,509 |
| 2016-06-20 | $16.47 | $16.72 | $16.40 | $16.41 | $12.97 | 510,749 |
| 2016-06-17 | $16.09 | $16.40 | $15.89 | $16.31 | $12.89 | 1,440,333 |
| 2016-06-16 | $15.98 | $16.09 | $15.68 | $16.05 | $12.68 | 452,004 |
| 2016-06-15 | $15.92 | $16.30 | $15.85 | $16.15 | $12.76 | 621,212 |
| 2016-06-14 | $15.94 | $16.06 | $15.77 | $15.92 | $12.58 | 676,974 |
| 2016-06-13 | $16.16 | $16.28 | $15.94 | $16.01 | $12.65 | 610,628 |
| 2016-06-10 | $16.41 | $16.44 | $15.98 | $16.12 | $12.74 | 433,120 |
| 2016-06-09 | $16.64 | $16.70 | $16.48 | $16.51 | $13.04 | 337,369 |
| 2016-06-08 | $16.62 | $16.72 | $16.54 | $16.69 | $13.19 | 337,214 |
| 2016-06-07 | $16.59 | $16.73 | $16.55 | $16.61 | $13.12 | 220,481 |
| 2016-06-06 | $16.59 | $16.80 | $16.48 | $16.61 | $13.12 | 360,005 |
| 2016-06-03 | $16.59 | $16.75 | $16.42 | $16.58 | $13.10 | 394,784 |
| 2016-06-02 | $16.08 | $16.64 | $16.08 | $16.57 | $13.09 | 536,010 |
| 2016-06-01 | $15.96 | $16.30 | $15.95 | $16.20 | $12.80 | 451,867 |
| 2016-05-31 | $16.03 | $16.28 | $15.81 | $16.12 | $12.74 | 1,674,574 |
| 2016-05-27 | $15.75 | $16.06 | $15.74 | $16.04 | $12.67 | 502,253 |
| 2016-05-26 | $15.69 | $15.88 | $15.68 | $15.78 | $12.47 | 403,287 |
| 2016-05-25 | $15.50 | $15.78 | $15.38 | $15.77 | $12.46 | 508,255 |
| 2016-05-24 | $15.16 | $15.58 | $15.16 | $15.49 | $12.24 | 688,639 |
| 2016-05-23 | $15.22 | $15.35 | $15.06 | $15.12 | $11.95 | 422,186 |
| 2016-05-20 | $15.04 | $15.32 | $15.00 | $15.24 | $12.04 | 942,079 |
| 2016-05-19 | $15.22 | $15.27 | $14.83 | $14.97 | $11.83 | 761,792 |
| 2016-05-18 | $15.64 | $15.73 | $15.19 | $15.36 | $12.14 | 567,577 |
| 2016-05-17 | $15.93 | $15.98 | $15.57 | $15.69 | $12.40 | 801,283 |
| 2016-05-16 | $15.78 | $15.98 | $15.69 | $15.98 | $12.63 | 450,948 |
| 2016-05-13 | $15.74 | $15.90 | $15.61 | $15.80 | $12.48 | 549,415 |
| 2016-05-12 | $15.79 | $15.91 | $15.66 | $15.78 | $12.47 | 642,342 |
| 2016-05-11 | $16.00 | $16.22 | $15.75 | $15.79 | $12.48 | 562,323 |
| 2016-05-10 | $15.93 | $16.18 | $15.77 | $16.12 | $12.74 | 313,171 |
| 2016-05-09 | $15.85 | $15.97 | $15.61 | $15.89 | $12.55 | 384,924 |
| 2016-05-06 | $15.50 | $15.85 | $15.40 | $15.84 | $12.52 | 291,402 |
| 2016-05-05 | $15.36 | $15.60 | $15.25 | $15.52 | $12.26 | 798,455 |
| 2016-05-04 | $15.31 | $15.53 | $15.27 | $15.34 | $12.12 | 264,344 |
| 2016-05-03 | $15.50 | $15.67 | $15.23 | $15.41 | $12.18 | 280,142 |
| 2016-05-02 | $15.50 | $15.77 | $15.25 | $15.63 | $12.35 | 331,936 |
| 2016-04-29 | $15.27 | $15.44 | $15.07 | $15.38 | $12.15 | 448,030 |
| 2016-04-28 | $15.49 | $15.69 | $15.27 | $15.36 | $12.14 | 312,848 |
| 2016-04-27 | $15.67 | $15.71 | $15.49 | $15.60 | $12.33 | 238,425 |
| 2016-04-26 | $15.35 | $15.81 | $15.35 | $15.67 | $12.38 | 407,680 |
| 2016-04-25 | $15.05 | $15.37 | $14.96 | $15.34 | $12.12 | 425,459 |
| 2016-04-22 | $15.03 | $15.51 | $14.96 | $15.15 | $11.97 | 513,451 |
| 2016-04-21 | $15.34 | $15.46 | $15.00 | $15.10 | $11.93 | 475,490 |
| 2016-04-20 | $15.37 | $15.41 | $15.12 | $15.33 | $12.11 | 427,857 |
| 2016-04-19 | $15.37 | $15.60 | $15.15 | $15.33 | $12.11 | 252,983 |
| 2016-04-18 | $15.60 | $15.72 | $15.27 | $15.37 | $12.14 | 220,852 |
| 2016-04-15 | $15.52 | $15.73 | $15.39 | $15.63 | $12.35 | 295,814 |
| 2016-04-14 | $15.67 | $15.68 | $15.43 | $15.56 | $12.29 | 312,557 |
| 2016-04-13 | $15.23 | $15.65 | $15.17 | $15.65 | $12.37 | 386,869 |
| 2016-04-12 | $14.92 | $15.42 | $14.92 | $15.16 | $11.98 | 277,562 |
| 2016-04-11 | $14.70 | $15.09 | $14.55 | $14.90 | $11.77 | 336,694 |
| 2016-04-08 | $14.71 | $15.00 | $14.58 | $14.62 | $11.55 | 243,005 |
| 2016-04-07 | $14.64 | $14.84 | $14.49 | $14.60 | $11.54 | 642,832 |
| 2016-04-06 | $14.91 | $14.98 | $14.55 | $14.75 | $11.65 | 431,656 |
| 2016-04-05 | $15.15 | $15.15 | $14.81 | $14.95 | $11.81 | 470,905 |
| 2016-04-04 | $15.25 | $15.50 | $15.14 | $15.14 | $11.96 | 556,815 |
| 2016-04-01 | $15.45 | $15.68 | $15.00 | $15.25 | $12.05 | 362,200 |
| 2016-03-31 | $15.33 | $15.65 | $15.26 | $15.62 | $12.34 | 381,882 |
| 2016-03-30 | $15.34 | $15.72 | $15.26 | $15.35 | $12.13 | 461,466 |
| 2016-03-29 | $14.68 | $15.30 | $14.51 | $15.27 | $12.06 | 451,073 |
| 2016-03-28 | $14.95 | $15.21 | $14.83 | $15.02 | $11.66 | 361,068 |
| 2016-03-24 | $14.89 | $15.12 | $14.79 | $14.99 | $11.63 | 281,481 |
| 2016-03-23 | $15.25 | $15.25 | $14.77 | $14.96 | $11.61 | 650,878 |
| 2016-03-22 | $15.48 | $15.54 | $15.16 | $15.32 | $11.89 | 344,633 |
| 2016-03-21 | $15.37 | $15.78 | $15.26 | $15.60 | $12.11 | 461,772 |
| 2016-03-18 | $15.66 | $16.04 | $15.05 | $15.35 | $11.91 | 1,970,704 |
| 2016-03-17 | $15.35 | $15.55 | $14.77 | $15.45 | $11.99 | 445,748 |
| 2016-03-16 | $15.60 | $15.87 | $15.57 | $15.81 | $12.27 | 205,286 |
| 2016-03-15 | $15.86 | $15.86 | $15.55 | $15.62 | $12.12 | 257,314 |
| 2016-03-14 | $16.11 | $16.30 | $15.85 | $15.97 | $12.39 | 322,500 |
| 2016-03-11 | $15.86 | $16.18 | $15.81 | $16.15 | $12.53 | 425,293 |
| 2016-03-10 | $15.89 | $16.19 | $15.39 | $15.70 | $12.19 | 292,599 |
| 2016-03-09 | $15.75 | $16.10 | $15.75 | $15.88 | $12.32 | 311,823 |
| 2016-03-08 | $16.09 | $16.40 | $15.70 | $15.72 | $12.20 | 490,415 |
| 2016-03-07 | $15.88 | $16.31 | $15.88 | $16.19 | $12.57 | 439,606 |
| 2016-03-04 | $16.03 | $16.20 | $15.89 | $15.95 | $12.38 | 519,466 |
| 2016-03-03 | $15.93 | $16.09 | $15.78 | $16.02 | $12.43 | 496,977 |
| 2016-03-02 | $15.81 | $16.00 | $15.61 | $15.94 | $12.37 | 468,082 |
| 2016-03-01 | $15.47 | $15.87 | $15.46 | $15.84 | $12.29 | 356,636 |
| 2016-02-29 | $15.15 | $15.77 | $15.13 | $15.32 | $11.89 | 999,067 |
| 2016-02-26 | $15.55 | $15.74 | $15.09 | $15.13 | $11.74 | 534,398 |
| 2016-02-25 | $15.66 | $15.73 | $14.97 | $15.48 | $12.01 | 366,946 |
| 2016-02-24 | $14.93 | $15.53 | $14.82 | $15.52 | $12.05 | 578,705 |
| 2016-02-23 | $15.31 | $16.07 | $14.97 | $15.04 | $11.67 | 622,548 |
| 2016-02-22 | $15.24 | $15.63 | $15.15 | $15.15 | $11.76 | 1,072,887 |
| 2016-02-19 | $15.18 | $15.25 | $14.98 | $15.08 | $11.70 | 421,534 |
| 2016-02-18 | $14.59 | $15.31 | $14.35 | $15.22 | $11.81 | 666,529 |
| 2016-02-17 | $14.42 | $14.99 | $14.40 | $14.58 | $11.32 | 556,962 |
| 2016-02-16 | $14.10 | $14.49 | $13.70 | $14.39 | $11.17 | 428,407 |
| 2016-02-12 | $13.69 | $14.12 | $13.62 | $13.98 | $10.85 | 391,173 |
| 2016-02-11 | $13.65 | $13.85 | $13.33 | $13.57 | $10.53 | 409,460 |
| 2016-02-10 | $13.89 | $14.34 | $13.81 | $13.96 | $10.83 | 463,213 |
| 2016-02-09 | $13.71 | $14.14 | $13.64 | $13.80 | $10.71 | 442,774 |
| 2016-02-08 | $13.76 | $13.99 | $13.37 | $13.90 | $10.79 | 437,384 |
| 2016-02-05 | $14.09 | $14.27 | $13.89 | $13.90 | $10.79 | 563,643 |
| 2016-02-04 | $13.82 | $14.30 | $13.81 | $14.15 | $10.98 | 411,962 |
| 2016-02-03 | $13.76 | $13.93 | $13.31 | $13.85 | $10.75 | 472,239 |
| 2016-02-02 | $13.98 | $14.10 | $13.61 | $13.64 | $10.59 | 494,738 |
| 2016-02-01 | $14.55 | $14.55 | $14.09 | $14.20 | $11.02 | 666,225 |
| 2016-01-29 | $14.08 | $14.65 | $14.08 | $14.63 | $11.35 | 834,658 |
| 2016-01-28 | $14.05 | $14.31 | $14.00 | $14.01 | $10.87 | 446,202 |
| 2016-01-27 | $14.07 | $14.27 | $13.82 | $13.93 | $10.81 | 517,920 |
| 2016-01-26 | $13.46 | $14.17 | $13.42 | $14.17 | $11.00 | 514,991 |
| 2016-01-25 | $13.64 | $13.96 | $13.30 | $13.37 | $10.38 | 574,870 |
| 2016-01-22 | $13.85 | $14.01 | $13.46 | $13.68 | $10.62 | 574,761 |
| 2016-01-21 | $13.03 | $13.96 | $12.95 | $13.64 | $10.59 | 767,480 |
| 2016-01-20 | $12.54 | $13.20 | $12.10 | $13.01 | $10.10 | 990,374 |
| 2016-01-19 | $13.07 | $13.17 | $12.61 | $12.73 | $9.88 | 665,228 |
| 2016-01-15 | $13.53 | $13.59 | $12.81 | $12.96 | $10.06 | 848,994 |
| 2016-01-14 | $14.00 | $14.15 | $13.53 | $13.93 | $10.81 | 631,757 |
| 2016-01-13 | $14.67 | $14.71 | $13.91 | $13.97 | $10.84 | 782,514 |
| 2016-01-12 | $14.70 | $14.80 | $14.41 | $14.65 | $11.37 | 503,295 |
| 2016-01-11 | $14.32 | $14.67 | $14.25 | $14.55 | $11.29 | 443,062 |
| 2016-01-08 | $14.74 | $14.74 | $14.25 | $14.29 | $11.09 | 555,392 |
| 2016-01-07 | $15.12 | $15.28 | $14.69 | $14.69 | $11.40 | 543,086 |
| 2016-01-06 | $15.35 | $15.60 | $15.29 | $15.41 | $11.96 | 704,465 |
| 2016-01-05 | $14.98 | $15.65 | $14.91 | $15.56 | $12.08 | 553,255 |
| 2016-01-04 | $15.04 | $15.25 | $14.74 | $14.95 | $11.60 | 726,474 |
| 2015-12-31 | $15.58 | $15.61 | $15.33 | $15.33 | $11.90 | 536,430 |
| 2015-12-30 | $15.92 | $16.07 | $15.59 | $15.61 | $12.12 | 388,026 |
| 2015-12-29 | $15.50 | $15.98 | $15.50 | $15.98 | $12.40 | 491,036 |
| 2015-12-28 | $15.83 | $15.88 | $15.59 | $15.67 | $11.99 | 460,644 |
| 2015-12-24 | $16.19 | $16.19 | $15.87 | $15.90 | $12.17 | 272,132 |
| 2015-12-23 | $15.59 | $16.22 | $15.59 | $16.21 | $12.40 | 582,804 |
| 2015-12-22 | $15.32 | $15.60 | $15.22 | $15.53 | $11.88 | 897,454 |
| 2015-12-21 | $15.36 | $15.50 | $15.15 | $15.28 | $11.69 | 901,520 |
| 2015-12-18 | $15.61 | $15.69 | $15.17 | $15.26 | $11.68 | 1,695,361 |
| 2015-12-17 | $16.03 | $16.06 | $15.65 | $15.71 | $12.02 | 558,730 |
| 2015-12-16 | $15.66 | $16.06 | $15.57 | $15.99 | $12.23 | 843,776 |
| 2015-12-15 | $15.41 | $15.66 | $15.31 | $15.58 | $11.92 | 667,312 |
| 2015-12-14 | $15.59 | $15.69 | $15.18 | $15.40 | $11.78 | 689,593 |
| 2015-12-11 | $15.36 | $15.89 | $15.33 | $15.63 | $11.96 | 1,139,849 |
| 2015-12-10 | $15.52 | $15.80 | $15.33 | $15.55 | $11.90 | 588,827 |
| 2015-12-09 | $15.70 | $15.94 | $15.49 | $15.52 | $11.87 | 527,943 |
| 2015-12-08 | $15.96 | $16.06 | $15.72 | $15.77 | $12.07 | 500,352 |
| 2015-12-07 | $16.55 | $16.59 | $15.86 | $16.12 | $12.33 | 706,974 |
| 2015-12-04 | $16.04 | $16.66 | $15.96 | $16.63 | $12.72 | 597,373 |
| 2015-12-03 | $16.66 | $16.77 | $15.97 | $16.04 | $12.27 | 808,427 |
| 2015-12-02 | $17.03 | $17.03 | $16.65 | $16.68 | $12.76 | 816,047 |
| 2015-12-01 | $16.83 | $17.03 | $16.79 | $17.01 | $13.01 | 550,085 |
| 2015-11-30 | $16.83 | $16.95 | $16.74 | $16.75 | $12.82 | 747,282 |
| 2015-11-27 | $16.69 | $16.88 | $16.63 | $16.83 | $12.88 | 172,381 |
| 2015-11-25 | $16.44 | $16.79 | $16.41 | $16.74 | $12.81 | 485,034 |
| 2015-11-24 | $16.31 | $16.42 | $16.15 | $16.33 | $12.49 | 520,922 |
| 2015-11-23 | $15.89 | $16.44 | $15.74 | $16.42 | $12.56 | 713,206 |
| 2015-11-20 | $16.30 | $16.46 | $15.75 | $15.96 | $12.21 | 763,977 |
| 2015-11-19 | $16.47 | $16.49 | $16.16 | $16.23 | $12.42 | 514,609 |
| 2015-11-18 | $16.75 | $16.95 | $16.22 | $16.53 | $12.65 | 764,000 |
| 2015-11-17 | $16.80 | $16.97 | $16.61 | $16.69 | $12.77 | 621,869 |
| 2015-11-16 | $16.94 | $17.02 | $16.74 | $16.86 | $12.90 | 559,239 |
| 2015-11-13 | $17.11 | $17.32 | $16.89 | $16.97 | $12.98 | 522,028 |
| 2015-11-12 | $17.70 | $18.45 | $17.17 | $17.24 | $13.19 | 592,980 |
| 2015-11-11 | $17.40 | $17.46 | $17.28 | $17.36 | $13.28 | 472,567 |
| 2015-11-10 | $16.86 | $17.41 | $16.79 | $17.40 | $13.31 | 618,234 |
| 2015-11-09 | $17.32 | $17.40 | $16.82 | $16.91 | $12.94 | 329,083 |
| 2015-11-06 | $17.48 | $17.52 | $17.13 | $17.43 | $13.34 | 421,681 |
| 2015-11-05 | $17.41 | $17.65 | $17.05 | $17.63 | $13.49 | 445,627 |
| 2015-11-04 | $17.65 | $17.79 | $17.35 | $17.38 | $13.30 | 321,693 |
| 2015-11-03 | $17.72 | $17.77 | $17.50 | $17.65 | $13.50 | 311,518 |
| 2015-11-02 | $17.34 | $17.87 | $17.23 | $17.81 | $13.63 | 347,124 |
| 2015-10-30 | $17.56 | $17.70 | $17.21 | $17.34 | $13.27 | 370,699 |
| 2015-10-29 | $17.73 | $17.92 | $17.57 | $17.61 | $13.47 | 376,851 |
| 2015-10-28 | $17.35 | $17.84 | $17.23 | $17.82 | $13.63 | 450,579 |
| 2015-10-27 | $17.64 | $17.70 | $16.94 | $17.30 | $13.24 | 481,668 |
| 2015-10-26 | $18.07 | $18.07 | $17.60 | $17.73 | $13.57 | 331,496 |
| 2015-10-23 | $18.77 | $18.87 | $18.01 | $18.11 | $13.86 | 397,686 |
| 2015-10-22 | $18.35 | $18.96 | $18.31 | $18.73 | $14.33 | 341,187 |
| 2015-10-21 | $18.94 | $19.00 | $18.22 | $18.26 | $13.97 | 312,778 |
| 2015-10-20 | $18.75 | $19.04 | $18.66 | $18.89 | $14.45 | 355,503 |
| 2015-10-19 | $18.55 | $18.82 | $18.51 | $18.82 | $14.40 | 279,081 |
| 2015-10-16 | $18.56 | $18.64 | $18.30 | $18.57 | $14.21 | 335,198 |
| 2015-10-15 | $18.30 | $18.58 | $18.17 | $18.49 | $14.15 | 691,326 |
| 2015-10-14 | $18.35 | $18.60 | $18.21 | $18.28 | $13.99 | 411,414 |
| 2015-10-13 | $18.99 | $19.09 | $18.31 | $18.47 | $14.13 | 811,815 |
| 2015-10-12 | $18.60 | $18.93 | $18.57 | $18.63 | $14.25 | 334,614 |
| 2015-10-09 | $19.00 | $19.00 | $18.51 | $18.58 | $14.22 | 419,901 |
| 2015-10-08 | $18.61 | $18.99 | $18.59 | $18.95 | $14.50 | 513,319 |
| 2015-10-07 | $18.20 | $18.69 | $18.10 | $18.69 | $14.30 | 629,732 |
| 2015-10-06 | $18.27 | $18.41 | $18.08 | $18.17 | $13.90 | 666,125 |
| 2015-10-05 | $17.83 | $18.29 | $17.65 | $18.29 | $13.99 | 992,731 |
| 2015-10-02 | $17.39 | $17.81 | $17.02 | $17.81 | $13.63 | 397,348 |
| 2015-10-01 | $17.52 | $17.69 | $17.25 | $17.56 | $13.44 | 373,119 |
| 2015-09-30 | $17.44 | $17.51 | $17.11 | $17.46 | $13.36 | 554,126 |
| 2015-09-29 | $17.70 | $17.84 | $17.32 | $17.35 | $13.27 | 488,167 |
| 2015-09-28 | $17.82 | $17.92 | $17.45 | $17.69 | $13.53 | 513,952 |
| 2015-09-25 | $18.40 | $18.61 | $18.19 | $18.19 | $13.74 | 495,422 |
| 2015-09-24 | $18.32 | $18.36 | $18.04 | $18.27 | $13.80 | 498,361 |
| 2015-09-23 | $18.34 | $18.61 | $18.27 | $18.41 | $13.91 | 388,120 |
| 2015-09-22 | $18.77 | $18.98 | $18.21 | $18.26 | $13.79 | 828,349 |
| 2015-09-21 | $19.18 | $19.27 | $18.97 | $19.00 | $14.35 | 380,402 |
| 2015-09-18 | $19.18 | $19.43 | $18.86 | $19.09 | $14.42 | 1,388,791 |
| 2015-09-17 | $19.48 | $19.74 | $19.12 | $19.41 | $14.66 | 566,606 |
| 2015-09-16 | $18.99 | $19.60 | $18.98 | $19.53 | $14.75 | 492,140 |
| 2015-09-15 | $19.09 | $19.16 | $18.70 | $19.01 | $14.36 | 530,131 |
| 2015-09-14 | $19.14 | $19.22 | $18.97 | $19.10 | $14.43 | 460,650 |
| 2015-09-11 | $18.66 | $19.16 | $18.56 | $19.15 | $14.46 | 527,891 |
| 2015-09-10 | $18.25 | $18.74 | $18.20 | $18.70 | $14.12 | 495,387 |
| 2015-09-09 | $18.76 | $18.80 | $18.28 | $18.30 | $13.82 | 449,823 |
| 2015-09-08 | $18.25 | $18.76 | $18.17 | $18.63 | $14.07 | 611,031 |
| 2015-09-04 | $18.17 | $18.50 | $18.00 | $18.01 | $13.60 | 664,792 |