Yantai Changyu Pioneer Wine Company Ltd (200869) Exchange: SHE
Data as of July 17, 2025
$8.53 ($0.07) 0.83%
Yantai Changyu Pioneer Wine Company Ltd - Daily Information
Click for more stock information on Yantai Changyu Pioneer Wine Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $8.49 |
| Previous Close | $8.53 |
| High | $8.56 |
| Low | $8.46 |
| Adjusted Open | $8.49 |
| Previous Adjusted Close | $8.53 |
| Adjusted High | $8.56 |
| Adjusted Low | $8.46 |
About Yantai Changyu Pioneer Wine Company Ltd (200869)
YANTAI CHANGYU PIONEER WINE COMPANY LIMITED is principally engaged in the manufacture and sale of wine and alcoholic beverages. The Company mainly offers four categories of products: wine, including dry red, dry white and sweet wine; brandy, such as PEGASE XO Brandy, PEGASE VSOP Brandy, PEGASE 12-year Brandy, XO Brandy, VSOP Brandy, Changyu VSOP, 4-star Brandy and 3-star Brandy; healthy liquor, including Specially-made Spirit of Triple Testis and Supreme Treasure Spirit of Triple Testis, and champagne. The Company mainly distributes its products in China coastal areas, central areas and western areas.
Invest in Yantai Changyu Pioneer Wine Company Ltd (200869)
Historical Stock Data for Yantai Changyu Pioneer Wine Company Ltd (200869)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $8.49 | $8.56 | $8.46 | $8.53 | $8.53 | 727,100 |
| 2025-07-07 | $8.53 | $8.54 | $8.45 | $8.46 | $8.46 | 387,300 |
| 2025-07-04 | $8.42 | $8.51 | $8.37 | $8.50 | $8.50 | 815,600 |
| 2025-07-03 | $8.36 | $8.42 | $8.35 | $8.42 | $8.42 | 302,290 |
| 2025-07-02 | $8.25 | $8.40 | $8.24 | $8.40 | $8.40 | 649,620 |
| 2025-07-01 | $8.24 | $8.27 | $8.21 | $8.24 | $8.24 | 494,080 |
| 2025-06-30 | $8.30 | $8.30 | $8.18 | $8.21 | $8.21 | 865,490 |
| 2025-06-27 | $8.37 | $8.37 | $8.26 | $8.27 | $8.27 | 691,970 |
| 2025-06-26 | $8.40 | $8.41 | $8.31 | $8.37 | $8.37 | 798,580 |
| 2025-06-25 | $8.50 | $8.54 | $8.35 | $8.39 | $8.39 | 1,617,730 |
| 2025-06-24 | $8.32 | $8.46 | $8.28 | $8.46 | $8.46 | 263,180 |
| 2025-06-23 | $8.15 | $8.32 | $8.11 | $8.32 | $8.32 | 250,840 |
| 2025-06-20 | $8.13 | $8.15 | $8.07 | $8.14 | $8.14 | 328,720 |
| 2025-06-19 | $8.54 | $8.56 | $8.45 | $8.45 | $8.45 | 333,690 |
| 2025-06-18 | $8.50 | $8.60 | $8.50 | $8.54 | $8.54 | 387,830 |
| 2025-06-17 | $8.50 | $8.54 | $8.48 | $8.52 | $8.52 | 298,440 |
| 2025-06-13 | $8.41 | $8.45 | $8.34 | $8.37 | $8.37 | 490,960 |
| 2025-06-12 | $8.63 | $8.63 | $8.40 | $8.42 | $8.42 | 864,910 |
| 2025-06-11 | $8.56 | $8.67 | $8.55 | $8.60 | $8.60 | 484,980 |
| 2025-06-10 | $8.73 | $8.74 | $8.55 | $8.57 | $8.57 | 660,820 |
| 2025-06-09 | $8.76 | $8.79 | $8.70 | $8.77 | $8.77 | 325,200 |
| 2025-06-06 | $8.75 | $8.80 | $8.73 | $8.78 | $8.78 | 248,230 |
| 2025-06-05 | $8.83 | $8.83 | $8.75 | $8.76 | $8.76 | 324,000 |
| 2025-06-04 | $8.73 | $8.86 | $8.73 | $8.80 | $8.80 | 344,810 |
| 2025-06-03 | $8.57 | $8.79 | $8.57 | $8.78 | $8.78 | 586,100 |
| 2025-05-30 | $8.78 | $8.78 | $8.54 | $8.59 | $8.59 | 634,100 |
| 2025-05-29 | $8.75 | $8.82 | $8.69 | $8.75 | $8.75 | 361,500 |
| 2025-05-28 | $8.78 | $8.84 | $8.74 | $8.76 | $8.76 | 472,600 |
| 2025-05-27 | $8.62 | $8.81 | $8.59 | $8.77 | $8.77 | 590,740 |
| 2025-05-26 | $8.61 | $8.67 | $8.56 | $8.59 | $8.59 | 224,500 |
| 2025-05-23 | $8.62 | $8.63 | $8.55 | $8.57 | $8.57 | 167,780 |
| 2025-05-22 | $8.62 | $8.68 | $8.51 | $8.62 | $8.62 | 478,760 |
| 2025-05-21 | $8.48 | $8.63 | $8.44 | $8.63 | $8.63 | 578,100 |
| 2025-05-20 | $8.35 | $8.48 | $8.35 | $8.46 | $8.46 | 382,320 |
| 2025-05-19 | $8.38 | $8.42 | $8.32 | $8.35 | $8.35 | 382,380 |
| 2025-05-16 | $8.39 | $8.43 | $8.38 | $8.41 | $8.41 | 99,230 |
| 2025-05-15 | $8.40 | $8.44 | $8.34 | $8.37 | $8.37 | 295,100 |
| 2025-05-14 | $8.38 | $8.45 | $8.36 | $8.42 | $8.42 | 307,260 |
| 2025-05-13 | $8.44 | $8.44 | $8.34 | $8.34 | $8.34 | 370,800 |
| 2025-05-12 | $8.26 | $8.45 | $8.23 | $8.45 | $8.45 | 736,000 |
| 2025-05-09 | $8.10 | $8.27 | $8.10 | $8.26 | $8.26 | 550,920 |
| 2025-05-08 | $8.05 | $8.09 | $8.05 | $8.09 | $8.09 | 159,140 |
| 2025-05-07 | $8.07 | $8.07 | $8.02 | $8.05 | $8.05 | 160,200 |
| 2025-05-06 | $8.04 | $8.07 | $8.01 | $8.04 | $8.04 | 251,070 |
| 2025-04-30 | $7.97 | $8.02 | $7.96 | $8.02 | $8.02 | 173,960 |
| 2025-04-29 | $8.04 | $8.04 | $7.95 | $7.97 | $7.97 | 236,680 |
| 2025-04-28 | $8.02 | $8.04 | $7.99 | $8.01 | $8.01 | 156,080 |
| 2025-04-25 | $7.98 | $8.06 | $7.98 | $8.03 | $8.03 | 508,990 |
| 2025-04-24 | $7.97 | $7.99 | $7.93 | $7.94 | $7.94 | 281,970 |
| 2025-04-23 | $7.96 | $7.99 | $7.95 | $7.97 | $7.97 | 211,250 |
| 2025-04-22 | $7.98 | $8.00 | $7.95 | $7.95 | $7.95 | 290,750 |
| 2025-04-21 | $8.03 | $8.03 | $7.98 | $7.99 | $7.99 | 497,300 |
| 2025-04-18 | $8.10 | $8.12 | $7.93 | $8.03 | $8.03 | 2,161,740 |
| 2025-04-17 | $7.62 | $7.65 | $7.55 | $7.63 | $7.63 | 195,600 |
| 2025-04-16 | $7.61 | $7.62 | $7.56 | $7.62 | $7.62 | 78,500 |
| 2025-04-15 | $7.64 | $7.64 | $7.58 | $7.61 | $7.61 | 114,900 |
| 2025-04-14 | $7.64 | $7.64 | $7.55 | $7.62 | $7.62 | 116,800 |
| 2025-04-11 | $7.57 | $7.64 | $7.55 | $7.64 | $7.64 | 134,000 |
| 2025-04-10 | $7.60 | $7.66 | $7.56 | $7.62 | $7.62 | 183,010 |
| 2025-04-09 | $7.56 | $7.63 | $7.45 | $7.60 | $7.60 | 277,540 |
| 2025-04-08 | $7.37 | $7.68 | $7.37 | $7.56 | $7.56 | 385,840 |
| 2025-04-07 | $7.65 | $7.68 | $7.35 | $7.40 | $7.40 | 516,000 |
| 2025-04-03 | $7.71 | $7.77 | $7.70 | $7.76 | $7.76 | 119,680 |
| 2025-04-02 | $7.69 | $7.77 | $7.69 | $7.71 | $7.71 | 106,340 |
| 2025-04-01 | $7.69 | $7.75 | $7.64 | $7.71 | $7.71 | 129,200 |
| 2025-03-31 | $7.67 | $7.67 | $7.61 | $7.63 | $7.63 | 96,690 |
| 2025-03-28 | $7.68 | $7.70 | $7.63 | $7.68 | $7.68 | 160,840 |
| 2025-03-27 | $7.68 | $7.73 | $7.64 | $7.64 | $7.64 | 161,500 |
| 2025-03-26 | $7.65 | $7.70 | $7.63 | $7.68 | $7.68 | 96,600 |
| 2025-03-25 | $7.65 | $7.70 | $7.61 | $7.66 | $7.66 | 95,800 |
| 2025-03-24 | $7.80 | $7.80 | $7.58 | $7.64 | $7.64 | 392,200 |
| 2025-03-21 | $7.84 | $7.85 | $7.68 | $7.81 | $7.81 | 324,500 |
| 2025-03-20 | $7.85 | $7.87 | $7.77 | $7.84 | $7.84 | 217,490 |
| 2025-03-19 | $7.88 | $7.88 | $7.81 | $7.88 | $7.88 | 120,060 |
| 2025-03-18 | $7.96 | $8.01 | $7.78 | $7.92 | $7.92 | 401,860 |
| 2025-03-17 | $7.84 | $7.95 | $7.84 | $7.94 | $7.94 | 207,740 |
| 2025-03-14 | $7.68 | $7.84 | $7.68 | $7.82 | $7.82 | 160,350 |
| 2025-03-13 | $7.78 | $7.78 | $7.67 | $7.71 | $7.71 | 183,100 |
| 2025-03-12 | $7.76 | $7.80 | $7.71 | $7.73 | $7.73 | 166,870 |
| 2025-03-11 | $7.76 | $7.76 | $7.71 | $7.76 | $7.76 | 101,800 |
| 2025-03-10 | $7.77 | $7.83 | $7.71 | $7.76 | $7.76 | 159,040 |
| 2025-03-07 | $7.83 | $7.85 | $7.76 | $7.77 | $7.77 | 202,400 |
| 2025-03-06 | $7.80 | $7.84 | $7.76 | $7.83 | $7.83 | 150,130 |
| 2025-03-05 | $7.76 | $7.80 | $7.69 | $7.80 | $7.80 | 221,080 |
| 2025-03-04 | $7.74 | $7.77 | $7.71 | $7.75 | $7.75 | 121,570 |
| 2025-03-03 | $7.71 | $7.75 | $7.67 | $7.74 | $7.74 | 178,500 |
| 2025-02-28 | $7.80 | $7.83 | $7.62 | $7.62 | $7.62 | 453,590 |
| 2025-02-27 | $7.77 | $7.84 | $7.73 | $7.78 | $7.78 | 245,220 |
| 2025-02-26 | $7.71 | $7.80 | $7.69 | $7.76 | $7.76 | 213,170 |
| 2025-02-25 | $7.89 | $7.95 | $7.68 | $7.72 | $7.72 | 739,520 |
| 2025-02-24 | $7.90 | $7.93 | $7.78 | $7.88 | $7.88 | 725,100 |
| 2025-02-20 | $8.21 | $8.24 | $8.09 | $8.10 | $8.10 | 507,700 |
| 2025-02-19 | $8.20 | $8.25 | $8.19 | $8.23 | $8.23 | 207,100 |
| 2025-02-18 | $8.25 | $8.28 | $8.20 | $8.21 | $8.21 | 241,010 |
| 2025-02-17 | $8.30 | $8.33 | $8.23 | $8.30 | $8.30 | 291,760 |
| 2025-02-14 | $8.28 | $8.34 | $8.26 | $8.30 | $8.30 | 119,730 |
| 2025-02-13 | $8.30 | $8.33 | $8.28 | $8.33 | $8.33 | 166,380 |
| 2025-02-12 | $8.25 | $8.29 | $8.24 | $8.29 | $8.29 | 111,840 |
| 2025-02-11 | $8.33 | $8.35 | $8.26 | $8.28 | $8.28 | 85,520 |
| 2025-02-10 | $8.29 | $8.31 | $8.25 | $8.29 | $8.29 | 201,400 |
| 2025-02-07 | $8.36 | $8.36 | $8.26 | $8.30 | $8.30 | 440,570 |
| 2025-02-06 | $8.35 | $8.37 | $8.23 | $8.33 | $8.33 | 256,720 |
| 2025-02-05 | $8.32 | $8.39 | $8.25 | $8.31 | $8.31 | 199,320 |
| 2025-01-27 | $8.30 | $8.39 | $8.28 | $8.36 | $8.36 | 141,620 |
| 2025-01-24 | $8.28 | $8.35 | $8.26 | $8.35 | $8.35 | 309,800 |
| 2025-01-23 | $8.25 | $8.28 | $8.23 | $8.27 | $8.27 | 105,200 |
| 2025-01-22 | $8.24 | $8.24 | $8.20 | $8.23 | $8.23 | 109,160 |
| 2025-01-21 | $8.25 | $8.25 | $8.19 | $8.24 | $8.24 | 177,560 |
| 2025-01-20 | $8.30 | $8.33 | $8.18 | $8.27 | $8.27 | 353,260 |
| 2025-01-17 | $8.32 | $8.33 | $8.27 | $8.32 | $8.32 | 118,100 |
| 2025-01-16 | $8.33 | $8.35 | $8.29 | $8.33 | $8.33 | 98,900 |
| 2025-01-15 | $8.35 | $8.35 | $8.26 | $8.28 | $8.28 | 79,900 |
| 2025-01-14 | $8.29 | $8.35 | $8.29 | $8.35 | $8.35 | 149,600 |
| 2025-01-13 | $8.28 | $8.28 | $8.19 | $8.26 | $8.26 | 78,710 |
| 2025-01-09 | $8.32 | $8.34 | $8.28 | $8.30 | $8.30 | 72,400 |
| 2025-01-08 | $8.33 | $8.34 | $8.26 | $8.30 | $8.30 | 88,100 |
| 2025-01-07 | $8.26 | $8.38 | $8.23 | $8.33 | $8.33 | 137,180 |
| 2025-01-06 | $8.25 | $8.31 | $8.19 | $8.27 | $8.27 | 157,900 |
| 2025-01-03 | $8.30 | $8.34 | $8.26 | $8.30 | $8.30 | 192,200 |
| 2025-01-02 | $8.25 | $8.33 | $8.25 | $8.30 | $8.30 | 437,930 |
| 2024-12-31 | $8.33 | $8.33 | $8.20 | $8.23 | $8.23 | 239,400 |
| 2024-12-30 | $8.31 | $8.33 | $8.27 | $8.31 | $8.31 | 168,900 |
| 2024-12-27 | $8.35 | $8.35 | $8.30 | $8.34 | $8.34 | 186,740 |
| 2024-12-26 | $8.34 | $8.34 | $8.29 | $8.30 | $8.30 | 135,500 |
| 2024-12-25 | $8.35 | $8.35 | $8.29 | $8.31 | $8.31 | 155,300 |
| 2024-12-24 | $8.37 | $8.37 | $8.29 | $8.35 | $8.35 | 112,720 |
| 2024-12-23 | $8.37 | $8.38 | $8.32 | $8.32 | $8.32 | 124,300 |
| 2024-12-20 | $8.39 | $8.41 | $8.37 | $8.37 | $8.37 | 93,600 |
| 2024-12-19 | $8.38 | $8.38 | $8.30 | $8.38 | $8.38 | 149,000 |
| 2024-12-18 | $8.39 | $8.43 | $8.34 | $8.38 | $8.38 | 214,770 |
| 2024-12-17 | $8.43 | $8.44 | $8.37 | $8.37 | $8.37 | 146,100 |
| 2024-12-16 | $8.43 | $8.45 | $8.39 | $8.40 | $8.40 | 163,400 |
| 2024-12-13 | $8.50 | $8.52 | $8.40 | $8.43 | $8.43 | 283,830 |
| 2024-12-12 | $8.40 | $8.51 | $8.35 | $8.51 | $8.51 | 314,130 |
| 2024-12-11 | $8.34 | $8.41 | $8.34 | $8.40 | $8.40 | 545,020 |
| 2024-12-10 | $8.47 | $8.49 | $8.30 | $8.32 | $8.32 | 395,110 |
| 2024-12-09 | $8.29 | $8.31 | $8.25 | $8.27 | $8.27 | 244,200 |
| 2024-12-06 | $8.38 | $8.38 | $8.26 | $8.30 | $8.30 | 390,150 |
| 2024-12-05 | $8.44 | $8.44 | $8.29 | $8.32 | $8.32 | 218,700 |
| 2024-12-04 | $8.40 | $8.47 | $8.35 | $8.39 | $8.39 | 271,900 |
| 2024-12-03 | $8.36 | $8.42 | $8.35 | $8.39 | $8.39 | 139,290 |
| 2024-12-02 | $8.37 | $8.41 | $8.36 | $8.36 | $8.36 | 258,210 |
| 2024-11-29 | $8.32 | $8.40 | $8.29 | $8.38 | $8.38 | 169,500 |
| 2024-11-28 | $8.30 | $8.32 | $8.25 | $8.30 | $8.30 | 240,000 |
| 2024-11-27 | $8.22 | $8.30 | $8.21 | $8.30 | $8.30 | 253,900 |
| 2024-11-26 | $8.29 | $8.36 | $8.21 | $8.26 | $8.26 | 286,100 |
| 2024-11-25 | $8.32 | $8.37 | $8.23 | $8.26 | $8.26 | 460,570 |
| 2024-11-22 | $8.42 | $8.44 | $8.31 | $8.32 | $8.32 | 312,600 |
| 2024-11-21 | $8.47 | $8.51 | $8.42 | $8.43 | $8.43 | 411,600 |
| 2024-11-20 | $8.58 | $8.58 | $8.47 | $8.50 | $8.50 | 263,800 |
| 2024-11-19 | $8.60 | $8.64 | $8.49 | $8.58 | $8.58 | 553,870 |
| 2024-11-18 | $8.66 | $8.71 | $8.58 | $8.59 | $8.59 | 374,160 |
| 2024-11-15 | $8.60 | $8.68 | $8.57 | $8.63 | $8.63 | 365,280 |
| 2024-11-14 | $8.75 | $8.84 | $8.58 | $8.62 | $8.62 | 717,660 |
| 2024-11-13 | $8.69 | $8.76 | $8.66 | $8.75 | $8.75 | 243,040 |
| 2024-11-12 | $8.82 | $8.89 | $8.69 | $8.71 | $8.71 | 643,460 |
| 2024-11-11 | $9.00 | $9.00 | $8.69 | $8.81 | $8.81 | 1,030,020 |
| 2024-11-08 | $9.24 | $9.24 | $8.90 | $8.90 | $8.90 | 668,400 |
| 2024-11-07 | $8.81 | $9.13 | $8.73 | $9.11 | $9.11 | 902,510 |
| 2024-11-06 | $8.88 | $8.94 | $8.76 | $8.85 | $8.85 | 609,100 |
| 2024-11-05 | $8.76 | $8.88 | $8.71 | $8.87 | $8.87 | 494,280 |
| 2024-11-04 | $8.65 | $8.78 | $8.57 | $8.75 | $8.75 | 389,910 |
| 2024-11-01 | $8.66 | $8.72 | $8.56 | $8.62 | $8.62 | 366,100 |
| 2024-10-31 | $8.51 | $8.67 | $8.51 | $8.61 | $8.61 | 525,150 |
| 2024-10-30 | $8.69 | $8.76 | $8.53 | $8.56 | $8.56 | 573,100 |
| 2024-10-29 | $8.88 | $8.97 | $8.67 | $8.72 | $8.72 | 715,100 |
| 2024-10-28 | $8.92 | $8.92 | $8.72 | $8.85 | $8.85 | 1,343,750 |
| 2024-10-25 | $9.03 | $9.10 | $9.01 | $9.09 | $9.09 | 316,270 |
| 2024-10-24 | $9.14 | $9.16 | $9.04 | $9.04 | $9.04 | 458,990 |
| 2024-10-23 | $9.21 | $9.21 | $9.12 | $9.19 | $9.19 | 513,100 |
| 2024-10-22 | $9.21 | $9.22 | $9.16 | $9.18 | $9.18 | 680,370 |
| 2024-10-21 | $9.34 | $9.34 | $9.20 | $9.22 | $9.22 | 733,900 |
| 2024-10-18 | $9.15 | $9.38 | $9.15 | $9.34 | $9.34 | 466,330 |
| 2024-10-17 | $9.21 | $9.24 | $9.17 | $9.17 | $9.17 | 165,650 |
| 2024-10-16 | $9.20 | $9.23 | $9.17 | $9.21 | $9.21 | 297,420 |
| 2024-10-15 | $9.37 | $9.41 | $9.20 | $9.20 | $9.20 | 690,280 |
| 2024-10-14 | $9.46 | $9.46 | $9.30 | $9.43 | $9.43 | 439,280 |
| 2024-10-11 | $9.62 | $9.62 | $9.28 | $9.35 | $9.35 | 680,820 |
| 2024-10-10 | $9.42 | $9.64 | $9.35 | $9.59 | $9.59 | 627,460 |
| 2024-10-09 | $9.60 | $9.60 | $9.26 | $9.42 | $9.42 | 1,147,270 |
| 2024-10-08 | $10.19 | $10.30 | $9.57 | $9.67 | $9.67 | 3,780,520 |
| 2024-09-30 | $9.18 | $9.50 | $9.18 | $9.46 | $9.46 | 1,875,360 |
| 2024-09-27 | $8.90 | $9.16 | $8.86 | $9.10 | $9.10 | 1,033,910 |
| 2024-09-26 | $8.62 | $8.87 | $8.56 | $8.85 | $8.85 | 327,170 |
| 2024-09-25 | $8.55 | $8.68 | $8.55 | $8.57 | $8.57 | 341,650 |
| 2024-09-24 | $8.25 | $8.53 | $8.25 | $8.51 | $8.51 | 275,250 |
| 2024-09-23 | $8.38 | $8.38 | $8.28 | $8.29 | $8.29 | 70,400 |
| 2024-09-20 | $8.35 | $8.38 | $8.30 | $8.38 | $8.38 | 157,200 |
| 2024-09-19 | $8.33 | $8.37 | $8.21 | $8.34 | $8.34 | 303,610 |
| 2024-09-18 | $8.20 | $8.26 | $8.18 | $8.23 | $8.23 | 72,750 |
| 2024-09-13 | $8.29 | $8.29 | $8.20 | $8.24 | $8.24 | 126,090 |
| 2024-09-12 | $8.30 | $8.34 | $8.26 | $8.29 | $8.29 | 72,340 |
| 2024-09-11 | $8.28 | $8.34 | $8.25 | $8.30 | $8.30 | 134,400 |
| 2024-09-10 | $8.31 | $8.35 | $8.24 | $8.29 | $8.29 | 82,010 |
| 2024-09-09 | $8.28 | $8.30 | $8.24 | $8.26 | $8.26 | 134,350 |
| 2024-09-06 | $8.32 | $8.36 | $8.28 | $8.30 | $8.30 | 113,500 |
| 2024-09-05 | $8.33 | $8.38 | $8.26 | $8.35 | $8.35 | 174,300 |
| 2024-09-04 | $8.46 | $8.46 | $8.27 | $8.31 | $8.31 | 399,800 |
| 2024-09-03 | $8.46 | $8.53 | $8.46 | $8.50 | $8.50 | 69,600 |
| 2024-09-02 | $8.60 | $8.60 | $8.41 | $8.49 | $8.49 | 197,900 |
| 2024-08-30 | $8.45 | $8.68 | $8.43 | $8.58 | $8.58 | 498,240 |
| 2024-08-29 | $8.37 | $8.49 | $8.35 | $8.47 | $8.47 | 151,600 |
| 2024-08-28 | $8.41 | $8.42 | $8.37 | $8.41 | $8.41 | 115,600 |
| 2024-08-27 | $8.43 | $8.48 | $8.39 | $8.45 | $8.45 | 188,300 |
| 2024-08-26 | $8.38 | $8.44 | $8.36 | $8.43 | $8.43 | 119,300 |
| 2024-08-23 | $8.36 | $8.44 | $8.36 | $8.37 | $8.37 | 189,400 |
| 2024-08-22 | $8.50 | $8.56 | $8.29 | $8.35 | $8.35 | 546,270 |
| 2024-08-21 | $8.74 | $8.76 | $8.49 | $8.51 | $8.51 | 259,700 |
| 2024-08-20 | $8.83 | $8.87 | $8.71 | $8.74 | $8.74 | 361,150 |
| 2024-08-19 | $8.94 | $9.00 | $8.86 | $8.88 | $8.88 | 167,000 |
| 2024-08-16 | $8.88 | $8.89 | $8.85 | $8.85 | $8.85 | 54,000 |
| 2024-08-15 | $8.91 | $8.94 | $8.84 | $8.88 | $8.88 | 131,400 |
| 2024-08-14 | $8.95 | $8.95 | $8.86 | $8.92 | $8.92 | 128,830 |
| 2024-08-13 | $8.95 | $8.98 | $8.90 | $8.93 | $8.93 | 100,500 |
| 2024-08-12 | $9.00 | $9.00 | $8.93 | $8.95 | $8.95 | 125,800 |
| 2024-08-09 | $9.02 | $9.02 | $8.94 | $8.94 | $8.94 | 101,730 |
| 2024-08-08 | $9.00 | $9.02 | $8.94 | $8.95 | $8.95 | 188,000 |
| 2024-08-07 | $8.95 | $9.03 | $8.93 | $8.97 | $8.97 | 119,300 |
| 2024-08-06 | $8.97 | $9.01 | $8.94 | $8.97 | $8.97 | 280,580 |
| 2024-08-05 | $9.06 | $9.06 | $8.94 | $8.97 | $8.97 | 359,000 |
| 2024-08-02 | $9.05 | $9.09 | $9.00 | $9.05 | $9.05 | 304,900 |
| 2024-08-01 | $9.18 | $9.18 | $9.05 | $9.07 | $9.07 | 186,360 |
| 2024-07-31 | $9.06 | $9.18 | $9.02 | $9.17 | $9.17 | 401,230 |
| 2024-07-30 | $9.16 | $9.16 | $9.05 | $9.08 | $9.08 | 341,800 |
| 2024-07-29 | $9.16 | $9.17 | $9.14 | $9.16 | $9.16 | 107,750 |
| 2024-07-26 | $9.16 | $9.18 | $9.15 | $9.16 | $9.16 | 135,190 |
| 2024-07-25 | $9.17 | $9.18 | $9.14 | $9.17 | $9.17 | 129,500 |
| 2024-07-24 | $9.16 | $9.20 | $9.13 | $9.15 | $9.15 | 239,900 |
| 2024-07-23 | $9.25 | $9.30 | $9.13 | $9.14 | $9.14 | 440,700 |
| 2024-07-22 | $9.32 | $9.32 | $9.26 | $9.28 | $9.28 | 162,500 |
| 2024-07-19 | $9.28 | $9.30 | $9.25 | $9.28 | $9.28 | 159,700 |
| 2024-07-18 | $9.28 | $9.31 | $9.25 | $9.30 | $9.30 | 191,800 |
| 2024-07-17 | $9.27 | $9.27 | $9.22 | $9.26 | $9.26 | 111,200 |
| 2024-07-16 | $9.20 | $9.26 | $9.20 | $9.23 | $9.23 | 74,500 |
| 2024-07-15 | $9.30 | $9.30 | $9.22 | $9.22 | $9.22 | 85,400 |
| 2024-07-12 | $9.33 | $9.33 | $9.28 | $9.28 | $9.28 | 309,500 |
| 2024-07-11 | $9.22 | $9.32 | $9.20 | $9.28 | $9.28 | 834,810 |
| 2024-07-10 | $9.24 | $9.24 | $9.13 | $9.15 | $9.15 | 316,300 |
| 2024-07-09 | $9.14 | $9.23 | $9.13 | $9.22 | $9.22 | 452,650 |
| 2024-07-08 | $9.19 | $9.19 | $9.12 | $9.13 | $9.13 | 410,200 |
| 2024-07-05 | $9.19 | $9.24 | $9.14 | $9.18 | $9.18 | 544,390 |
| 2024-07-04 | $9.21 | $9.26 | $9.15 | $9.19 | $9.19 | 469,200 |
| 2024-07-03 | $9.22 | $9.27 | $9.16 | $9.23 | $9.23 | 495,950 |
| 2024-07-02 | $9.38 | $9.38 | $9.21 | $9.23 | $9.23 | 1,236,500 |
| 2024-07-01 | $9.41 | $9.42 | $9.35 | $9.37 | $9.37 | 967,340 |
| 2024-06-28 | $9.43 | $9.44 | $9.36 | $9.41 | $9.41 | 902,600 |
| 2024-06-27 | $9.46 | $9.46 | $9.35 | $9.43 | $9.43 | 872,890 |
| 2024-06-26 | $9.35 | $9.47 | $9.34 | $9.45 | $9.45 | 1,325,560 |
| 2024-06-25 | $9.36 | $9.37 | $9.31 | $9.34 | $9.34 | 758,380 |
| 2024-06-24 | $9.37 | $9.38 | $9.28 | $9.31 | $9.31 | 804,880 |
| 2024-06-21 | $9.33 | $9.44 | $9.29 | $9.37 | $9.37 | 1,774,550 |
| 2024-06-20 | $9.47 | $9.52 | $9.28 | $9.29 | $9.29 | 2,448,020 |
| 2024-06-19 | $9.43 | $9.48 | $9.33 | $9.45 | $9.45 | 1,348,670 |
| 2024-06-18 | $9.40 | $9.51 | $9.39 | $9.44 | $9.44 | 4,184,040 |
| 2024-06-17 | $9.23 | $9.45 | $9.19 | $9.44 | $9.44 | 1,747,530 |
| 2024-06-14 | $9.59 | $9.69 | $9.56 | $9.66 | $9.66 | 440,780 |
| 2024-06-13 | $9.62 | $9.63 | $9.56 | $9.59 | $9.59 | 224,590 |
| 2024-06-12 | $9.72 | $9.73 | $9.59 | $9.59 | $9.59 | 477,500 |
| 2024-06-11 | $9.52 | $9.73 | $9.49 | $9.72 | $9.72 | 858,880 |
| 2024-06-07 | $9.53 | $9.56 | $9.45 | $9.51 | $9.51 | 211,600 |
| 2024-06-06 | $9.61 | $9.67 | $9.45 | $9.47 | $9.47 | 488,920 |
| 2024-06-05 | $9.63 | $9.68 | $9.60 | $9.60 | $9.60 | 395,980 |
| 2024-06-04 | $9.74 | $9.75 | $9.58 | $9.64 | $9.64 | 553,810 |
| 2024-06-03 | $9.89 | $9.94 | $9.71 | $9.71 | $9.71 | 517,700 |
| 2024-05-31 | $9.90 | $9.98 | $9.81 | $9.93 | $9.93 | 898,930 |
| 2024-05-30 | $9.92 | $9.93 | $9.82 | $9.87 | $9.87 | 283,300 |
| 2024-05-29 | $9.76 | $10.00 | $9.76 | $9.93 | $9.93 | 882,610 |
| 2024-05-28 | $10.00 | $10.01 | $9.73 | $9.78 | $9.78 | 842,760 |
| 2024-05-27 | $10.06 | $10.07 | $9.98 | $10.05 | $10.05 | 2,234,500 |
| 2024-05-24 | $10.08 | $10.08 | $10.00 | $10.06 | $10.06 | 1,682,600 |
| 2024-05-23 | $10.18 | $10.18 | $9.93 | $10.08 | $10.08 | 1,741,920 |
| 2024-05-22 | $9.96 | $10.15 | $9.90 | $10.14 | $10.14 | 3,303,650 |
| 2024-05-21 | $9.55 | $9.81 | $9.53 | $9.81 | $9.81 | 1,381,280 |
| 2024-05-20 | $9.45 | $9.56 | $9.45 | $9.52 | $9.52 | 401,200 |
| 2024-05-17 | $9.40 | $9.42 | $9.32 | $9.40 | $9.40 | 313,700 |
| 2024-05-16 | $9.47 | $9.51 | $9.34 | $9.41 | $9.41 | 337,680 |
| 2024-05-15 | $9.54 | $9.54 | $9.37 | $9.48 | $9.48 | 318,930 |
| 2024-05-14 | $9.39 | $9.55 | $9.37 | $9.51 | $9.51 | 372,650 |
| 2024-05-13 | $9.37 | $9.40 | $9.34 | $9.36 | $9.36 | 223,420 |
| 2024-05-10 | $9.28 | $9.40 | $9.22 | $9.38 | $9.38 | 427,600 |
| 2024-05-09 | $9.21 | $9.28 | $9.18 | $9.28 | $9.28 | 420,920 |
| 2024-05-08 | $9.15 | $9.22 | $9.11 | $9.20 | $9.20 | 298,100 |
| 2024-05-07 | $9.10 | $9.19 | $9.05 | $9.16 | $9.16 | 1,099,070 |
| 2024-05-06 | $9.08 | $9.20 | $9.02 | $9.10 | $9.10 | 1,347,680 |
| 2024-04-30 | $9.19 | $9.19 | $8.96 | $9.05 | $9.05 | 1,586,090 |
| 2024-04-29 | $9.07 | $9.22 | $8.99 | $9.19 | $9.19 | 905,610 |
| 2024-04-26 | $9.00 | $9.24 | $9.00 | $9.06 | $9.06 | 3,212,590 |
| 2024-04-25 | $9.71 | $9.92 | $9.66 | $9.87 | $9.87 | 1,154,680 |
| 2024-04-24 | $9.67 | $9.76 | $9.57 | $9.71 | $9.71 | 598,350 |
| 2024-04-23 | $9.78 | $9.78 | $9.63 | $9.66 | $9.66 | 703,400 |
| 2024-04-22 | $9.77 | $9.81 | $9.73 | $9.77 | $9.77 | 463,600 |
| 2024-04-19 | $9.85 | $9.85 | $9.73 | $9.76 | $9.76 | 311,300 |
| 2024-04-18 | $9.88 | $9.92 | $9.73 | $9.85 | $9.85 | 1,072,400 |
| 2024-04-17 | $9.92 | $9.92 | $9.85 | $9.90 | $9.90 | 375,530 |
| 2024-04-16 | $9.88 | $9.95 | $9.80 | $9.94 | $9.94 | 1,276,800 |
| 2024-04-15 | $9.58 | $9.94 | $9.56 | $9.89 | $9.89 | 1,770,800 |
| 2024-04-12 | $9.70 | $9.77 | $9.54 | $9.58 | $9.58 | 1,278,300 |
| 2024-04-11 | $9.35 | $9.42 | $9.32 | $9.40 | $9.40 | 529,060 |
| 2024-04-10 | $9.49 | $9.50 | $9.32 | $9.38 | $9.38 | 642,900 |
| 2024-04-09 | $9.41 | $9.48 | $9.36 | $9.48 | $9.48 | 795,380 |
| 2024-04-08 | $9.34 | $9.42 | $9.33 | $9.40 | $9.40 | 338,400 |
| 2024-04-03 | $9.29 | $9.37 | $9.28 | $9.36 | $9.36 | 429,200 |
| 2024-04-02 | $9.33 | $9.36 | $9.23 | $9.31 | $9.31 | 707,100 |
| 2024-04-01 | $9.33 | $9.38 | $9.31 | $9.36 | $9.36 | 575,300 |
| 2024-03-29 | $9.26 | $9.32 | $9.18 | $9.31 | $9.31 | 193,680 |
| 2024-03-28 | $9.30 | $9.32 | $9.19 | $9.27 | $9.27 | 534,500 |
| 2024-03-27 | $9.34 | $9.36 | $9.25 | $9.32 | $9.32 | 166,000 |
| 2024-03-26 | $9.25 | $9.37 | $9.21 | $9.32 | $9.32 | 373,200 |
| 2024-03-25 | $9.31 | $9.31 | $9.15 | $9.20 | $9.20 | 657,700 |
| 2024-03-22 | $9.47 | $9.51 | $9.22 | $9.27 | $9.27 | 950,860 |
| 2024-03-21 | $9.58 | $9.69 | $9.38 | $9.48 | $9.48 | 969,980 |
| 2024-03-20 | $9.51 | $9.51 | $9.44 | $9.48 | $9.48 | 512,330 |
| 2024-03-19 | $9.60 | $9.61 | $9.43 | $9.51 | $9.51 | 922,000 |
| 2024-03-18 | $9.52 | $9.63 | $9.51 | $9.61 | $9.61 | 266,930 |
| 2024-03-15 | $9.63 | $9.69 | $9.41 | $9.54 | $9.54 | 990,430 |
| 2024-03-14 | $9.73 | $9.79 | $9.53 | $9.62 | $9.62 | 859,980 |
| 2024-03-13 | $9.79 | $9.89 | $9.76 | $9.76 | $9.76 | 338,400 |
| 2024-03-12 | $9.58 | $9.84 | $9.58 | $9.84 | $9.84 | 765,070 |
| 2024-03-11 | $9.60 | $9.69 | $9.56 | $9.65 | $9.65 | 408,730 |
| 2024-03-08 | $9.60 | $9.68 | $9.54 | $9.61 | $9.61 | 310,050 |
| 2024-03-07 | $9.40 | $9.77 | $9.39 | $9.62 | $9.62 | 1,283,940 |
| 2024-03-06 | $9.25 | $9.50 | $9.15 | $9.43 | $9.43 | 493,770 |
| 2024-03-05 | $9.17 | $9.32 | $9.15 | $9.24 | $9.24 | 805,140 |
| 2024-03-04 | $9.38 | $9.40 | $9.13 | $9.18 | $9.18 | 1,189,350 |
| 2024-03-01 | $9.58 | $9.60 | $9.33 | $9.38 | $9.38 | 1,009,340 |
| 2022-12-14 | $11.72 | $11.82 | $11.64 | $11.79 | $11.79 | 299,200 |
| 2022-12-13 | $11.62 | $11.68 | $11.57 | $11.63 | $11.63 | 135,070 |
| 2022-12-12 | $11.69 | $11.69 | $11.56 | $11.58 | $11.58 | 67,500 |
| 2022-12-09 | $11.71 | $11.72 | $11.53 | $11.69 | $11.69 | 336,890 |
| 2022-12-08 | $11.72 | $11.74 | $11.65 | $11.68 | $11.68 | 231,130 |
| 2022-12-07 | $11.75 | $11.77 | $11.70 | $11.72 | $11.72 | 129,280 |
| 2022-12-06 | $11.65 | $11.79 | $11.65 | $11.77 | $11.77 | 335,390 |
| 2022-12-05 | $11.55 | $11.69 | $11.51 | $11.67 | $11.67 | 322,600 |
| 2022-12-01 | $11.47 | $11.53 | $11.44 | $11.48 | $11.48 | 224,440 |
| 2022-11-30 | $11.46 | $11.47 | $11.33 | $11.44 | $11.44 | 158,700 |
| 2022-11-29 | $11.39 | $11.48 | $11.18 | $11.47 | $11.47 | 352,440 |
| 2022-11-28 | $11.42 | $11.45 | $11.21 | $11.33 | $11.33 | 432,800 |
| 2022-11-25 | $11.46 | $11.52 | $11.44 | $11.47 | $11.47 | 80,500 |
| 2022-11-24 | $11.43 | $11.48 | $11.39 | $11.45 | $11.45 | 49,750 |
| 2022-11-23 | $11.45 | $11.47 | $11.42 | $11.46 | $11.46 | 49,200 |
| 2022-11-22 | $11.42 | $11.51 | $11.42 | $11.43 | $11.43 | 63,100 |
| 2022-11-21 | $11.54 | $11.54 | $11.37 | $11.44 | $11.44 | 139,390 |
| 2022-11-18 | $11.52 | $11.56 | $11.46 | $11.54 | $11.54 | 143,600 |
| 2022-11-17 | $11.61 | $11.66 | $11.37 | $11.52 | $11.52 | 652,600 |
| 2022-11-16 | $11.68 | $11.73 | $11.51 | $11.61 | $11.61 | 169,900 |
| 2022-11-15 | $11.69 | $11.75 | $11.40 | $11.68 | $11.68 | 489,100 |
| 2022-11-14 | $11.84 | $11.89 | $11.73 | $11.74 | $11.74 | 160,200 |
| 2022-11-11 | $11.77 | $11.88 | $11.69 | $11.79 | $11.79 | 132,860 |
| 2022-11-10 | $11.61 | $11.72 | $11.60 | $11.71 | $11.71 | 65,140 |
| 2022-11-09 | $11.65 | $11.69 | $11.60 | $11.65 | $11.65 | 95,140 |
| 2022-11-08 | $11.63 | $11.66 | $11.61 | $11.63 | $11.63 | 39,100 |
| 2022-11-07 | $11.59 | $11.66 | $11.58 | $11.66 | $11.66 | 70,800 |
| 2022-11-04 | $11.42 | $11.64 | $11.42 | $11.62 | $11.62 | 174,560 |
| 2022-11-03 | $11.44 | $11.56 | $11.44 | $11.44 | $11.44 | 163,960 |
| 2022-11-02 | $11.50 | $11.53 | $11.39 | $11.52 | $11.52 | 138,420 |
| 2022-11-01 | $11.23 | $11.48 | $11.20 | $11.46 | $11.46 | 148,140 |
| 2022-10-31 | $11.26 | $11.37 | $11.20 | $11.23 | $11.23 | 169,100 |
| 2022-10-28 | $11.48 | $11.48 | $11.25 | $11.26 | $11.26 | 273,500 |
| 2022-10-27 | $11.48 | $11.49 | $11.37 | $11.43 | $11.43 | 150,920 |
| 2022-10-26 | $11.34 | $11.48 | $11.33 | $11.40 | $11.40 | 151,590 |
| 2022-10-25 | $11.28 | $11.37 | $11.23 | $11.33 | $11.33 | 97,400 |
| 2022-10-24 | $11.46 | $11.51 | $11.25 | $11.33 | $11.33 | 201,380 |
| 2022-10-21 | $11.56 | $11.60 | $11.50 | $11.55 | $11.55 | 56,290 |
| 2022-10-20 | $11.55 | $11.65 | $11.52 | $11.60 | $11.60 | 58,980 |
| 2022-10-19 | $11.72 | $11.72 | $11.58 | $11.58 | $11.58 | 92,970 |
| 2022-10-18 | $11.72 | $11.72 | $11.66 | $11.69 | $11.69 | 118,890 |
| 2022-10-17 | $11.52 | $11.76 | $11.52 | $11.68 | $11.68 | 120,370 |
| 2022-10-14 | $11.52 | $11.68 | $11.47 | $11.64 | $11.64 | 268,780 |
| 2022-10-13 | $11.54 | $11.54 | $11.38 | $11.47 | $11.47 | 267,400 |
| 2022-10-12 | $11.41 | $11.54 | $11.39 | $11.51 | $11.51 | 273,900 |
| 2022-10-11 | $11.49 | $11.57 | $11.40 | $11.51 | $11.51 | 162,340 |
| 2022-10-10 | $11.56 | $11.59 | $11.40 | $11.49 | $11.49 | 136,380 |
| 2022-09-30 | $11.56 | $11.56 | $11.50 | $11.52 | $11.52 | 99,580 |
| 2022-09-29 | $11.71 | $11.76 | $11.54 | $11.59 | $11.59 | 148,600 |
| 2022-09-28 | $11.78 | $11.78 | $11.56 | $11.58 | $11.58 | 118,100 |
| 2022-09-27 | $11.39 | $11.79 | $11.38 | $11.78 | $11.78 | 266,120 |
| 2022-09-26 | $11.81 | $11.82 | $11.31 | $11.38 | $11.38 | 329,700 |
| 2022-09-23 | $11.85 | $11.90 | $11.82 | $11.88 | $11.88 | 104,200 |
| 2022-09-22 | $11.97 | $11.97 | $11.87 | $11.92 | $11.92 | 80,700 |
| 2022-09-21 | $11.96 | $11.99 | $11.92 | $11.98 | $11.98 | 96,800 |
| 2022-09-20 | $12.05 | $12.05 | $11.93 | $11.97 | $11.97 | 95,300 |
| 2022-09-19 | $11.99 | $12.00 | $11.82 | $11.97 | $11.97 | 148,400 |
| 2022-09-16 | $12.10 | $12.10 | $11.87 | $11.95 | $11.95 | 448,300 |
| 2022-09-15 | $12.16 | $12.20 | $11.99 | $12.14 | $12.14 | 264,450 |
| 2022-09-14 | $12.18 | $12.21 | $12.06 | $12.16 | $12.16 | 178,320 |
| 2022-09-13 | $12.28 | $12.30 | $12.22 | $12.25 | $12.25 | 99,630 |
| 2022-09-12 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2022-09-09 | $12.25 | $12.31 | $12.18 | $12.25 | $12.25 | 66,950 |
| 2022-09-08 | $12.11 | $12.26 | $12.11 | $12.26 | $12.26 | 175,200 |
| 2022-09-07 | $12.26 | $12.26 | $12.08 | $12.18 | $12.18 | 157,350 |
| 2022-09-06 | $12.33 | $12.33 | $12.10 | $12.25 | $12.25 | 333,800 |
| 2022-09-05 | $12.46 | $12.46 | $12.21 | $12.33 | $12.33 | 187,630 |
| 2022-09-02 | $12.37 | $12.47 | $12.31 | $12.42 | $12.42 | 142,930 |
| 2022-09-01 | $12.63 | $12.63 | $12.30 | $12.45 | $12.45 | 253,680 |
| 2022-08-31 | $12.52 | $12.63 | $12.52 | $12.58 | $12.58 | 227,850 |
| 2022-08-30 | $12.52 | $12.54 | $12.43 | $12.54 | $12.54 | 65,000 |
| 2022-08-29 | $12.31 | $12.55 | $12.31 | $12.45 | $12.45 | 154,700 |
| 2022-08-26 | $12.51 | $12.55 | $12.45 | $12.54 | $12.54 | 209,400 |
| 2022-08-25 | $12.35 | $12.53 | $12.31 | $12.49 | $12.49 | 138,740 |
| 2022-08-24 | $12.53 | $12.56 | $12.30 | $12.34 | $12.34 | 358,500 |
| 2022-08-23 | $12.55 | $12.57 | $12.51 | $12.51 | $12.51 | 113,200 |
| 2022-08-22 | $12.54 | $12.63 | $12.52 | $12.56 | $12.56 | 189,000 |
| 2022-08-19 | $12.63 | $12.78 | $12.60 | $12.60 | $12.60 | 203,700 |
| 2022-08-18 | $12.79 | $12.79 | $12.62 | $12.63 | $12.63 | 106,150 |
| 2022-08-17 | $12.64 | $12.84 | $12.62 | $12.76 | $12.76 | 169,120 |
| 2022-08-16 | $12.75 | $12.75 | $12.61 | $12.68 | $12.68 | 125,200 |
| 2022-08-15 | $12.77 | $12.80 | $12.64 | $12.68 | $12.68 | 201,000 |
| 2022-08-12 | $12.73 | $12.92 | $12.72 | $12.79 | $12.79 | 239,000 |
| 2022-08-11 | $12.77 | $12.94 | $12.69 | $12.75 | $12.75 | 635,990 |
| 2022-08-10 | $12.40 | $13.20 | $12.38 | $13.00 | $13.00 | 1,621,990 |
| 2022-08-09 | $12.14 | $12.50 | $12.12 | $12.40 | $12.40 | 532,510 |
| 2022-08-08 | $12.02 | $12.13 | $12.02 | $12.11 | $12.11 | 94,860 |
| 2022-08-05 | $12.07 | $12.14 | $12.00 | $12.12 | $12.12 | 178,090 |
| 2022-08-04 | $12.04 | $12.09 | $11.97 | $12.00 | $12.00 | 209,650 |
| 2022-08-03 | $11.90 | $12.10 | $11.89 | $11.99 | $11.99 | 396,650 |
| 2022-08-02 | $12.28 | $12.28 | $11.88 | $12.03 | $12.03 | 718,220 |
| 2022-08-01 | $12.33 | $12.33 | $12.18 | $12.28 | $12.28 | 447,700 |
| 2022-07-29 | $12.30 | $12.33 | $12.20 | $12.23 | $12.23 | 318,300 |
| 2022-07-28 | $12.40 | $12.40 | $12.27 | $12.29 | $12.29 | 260,230 |
| 2022-07-27 | $12.44 | $12.44 | $12.22 | $12.30 | $12.30 | 335,890 |
| 2022-07-26 | $12.45 | $12.50 | $12.33 | $12.38 | $12.38 | 191,200 |
| 2022-07-25 | $12.57 | $12.57 | $12.40 | $12.45 | $12.45 | 157,170 |
| 2022-07-22 | $12.50 | $12.57 | $12.40 | $12.45 | $12.45 | 206,000 |
| 2022-07-21 | $12.55 | $12.66 | $12.49 | $12.50 | $12.50 | 303,920 |
| 2022-07-20 | $12.47 | $12.58 | $12.47 | $12.50 | $12.50 | 211,000 |
| 2022-07-19 | $12.35 | $12.47 | $12.35 | $12.47 | $12.47 | 230,890 |
| 2022-07-18 | $12.28 | $12.37 | $12.25 | $12.35 | $12.35 | 714,940 |
| 2022-07-15 | $12.32 | $12.35 | $12.12 | $12.18 | $12.18 | 416,260 |
| 2022-07-14 | $12.27 | $12.34 | $12.18 | $12.32 | $12.32 | 226,430 |
| 2022-07-13 | $12.20 | $12.28 | $12.20 | $12.27 | $12.27 | 166,360 |
| 2022-07-12 | $12.54 | $12.67 | $12.53 | $12.62 | $12.10 | 529,700 |
| 2022-07-11 | $12.74 | $12.75 | $12.49 | $12.54 | $12.02 | 423,960 |
| 2022-07-08 | $12.68 | $12.74 | $12.66 | $12.70 | $12.17 | 196,900 |
| 2022-07-07 | $12.80 | $12.80 | $12.62 | $12.68 | $12.15 | 384,650 |
| 2022-07-06 | $12.82 | $12.89 | $12.76 | $12.79 | $12.26 | 367,440 |
| 2022-07-05 | $12.71 | $12.83 | $12.71 | $12.81 | $12.28 | 455,390 |
| 2022-07-04 | $12.60 | $12.73 | $12.51 | $12.68 | $12.15 | 280,750 |
| 2022-07-01 | $12.65 | $12.65 | $12.53 | $12.57 | $12.05 | 209,800 |
| 2022-06-30 | $12.43 | $12.67 | $12.43 | $12.58 | $12.06 | 430,320 |
| 2022-06-29 | $12.55 | $12.65 | $12.38 | $12.42 | $11.91 | 485,300 |
| 2022-06-28 | $12.58 | $12.73 | $12.48 | $12.52 | $12.00 | 294,640 |
| 2022-06-27 | $12.26 | $12.71 | $12.26 | $12.58 | $12.06 | 288,390 |
| 2022-06-24 | $12.18 | $12.40 | $12.17 | $12.38 | $11.87 | 392,300 |
| 2022-06-23 | $12.14 | $12.19 | $12.04 | $12.18 | $11.68 | 317,510 |
| 2022-06-22 | $12.17 | $12.17 | $12.03 | $12.08 | $11.58 | 273,590 |
| 2022-06-21 | $12.00 | $12.15 | $12.00 | $12.06 | $11.56 | 245,610 |
| 2022-06-20 | $11.99 | $12.09 | $11.92 | $12.01 | $11.51 | 162,540 |
| 2022-06-17 | $12.00 | $12.10 | $11.89 | $11.94 | $11.45 | 465,620 |
| 2022-06-16 | $11.99 | $12.04 | $11.90 | $11.99 | $11.49 | 275,300 |
| 2022-06-15 | $11.89 | $12.03 | $11.89 | $11.90 | $11.41 | 336,160 |
| 2022-06-14 | $11.94 | $12.00 | $11.71 | $11.92 | $11.43 | 324,760 |
| 2022-06-13 | $12.18 | $12.18 | $11.88 | $12.00 | $11.50 | 298,900 |
| 2022-06-10 | $11.97 | $12.21 | $11.97 | $12.14 | $11.64 | 292,780 |
| 2022-06-09 | $12.03 | $12.09 | $11.95 | $12.05 | $11.55 | 152,400 |
| 2022-06-08 | $11.93 | $12.18 | $11.81 | $12.05 | $11.55 | 523,040 |
| 2022-06-07 | $11.81 | $11.95 | $11.81 | $11.93 | $11.44 | 272,460 |
| 2022-06-06 | $11.86 | $11.89 | $11.71 | $11.88 | $11.39 | 336,240 |
| 2022-06-02 | $11.80 | $11.88 | $11.67 | $11.86 | $11.37 | 349,100 |
| 2022-06-01 | $11.80 | $11.95 | $11.69 | $11.77 | $11.28 | 283,710 |
| 2022-05-31 | $11.69 | $11.95 | $11.60 | $11.66 | $11.18 | 275,490 |
| 2022-05-30 | $11.50 | $11.69 | $11.50 | $11.68 | $11.20 | 244,500 |
| 2022-05-27 | $11.45 | $11.52 | $11.42 | $11.49 | $11.01 | 215,190 |
| 2022-05-26 | $11.37 | $11.43 | $11.35 | $11.42 | $10.95 | 174,840 |
| 2022-05-25 | $11.27 | $11.38 | $11.27 | $11.37 | $10.90 | 141,500 |
| 2022-05-24 | $11.37 | $11.43 | $11.26 | $11.27 | $10.80 | 232,560 |
| 2022-05-23 | $11.31 | $11.42 | $11.19 | $11.40 | $10.93 | 205,600 |
| 2022-05-20 | $11.10 | $11.33 | $11.10 | $11.32 | $10.85 | 381,760 |
| 2022-05-19 | $11.05 | $11.11 | $10.97 | $11.04 | $10.58 | 159,570 |
| 2022-05-18 | $11.15 | $11.15 | $11.05 | $11.06 | $10.60 | 117,400 |
| 2022-05-17 | $11.12 | $11.14 | $11.01 | $11.10 | $10.64 | 143,400 |
| 2022-05-16 | $11.19 | $11.20 | $11.03 | $11.10 | $10.64 | 132,020 |
| 2022-05-13 | $11.15 | $11.16 | $11.03 | $11.11 | $10.65 | 208,930 |
| 2022-05-12 | $11.12 | $11.19 | $11.05 | $11.12 | $10.66 | 174,170 |
| 2022-05-11 | $11.05 | $11.22 | $10.98 | $11.12 | $10.66 | 237,630 |
| 2022-05-10 | $10.93 | $11.05 | $10.84 | $11.04 | $10.58 | 191,130 |
| 2022-05-09 | $11.03 | $11.14 | $10.87 | $11.00 | $10.54 | 176,590 |
| 2022-05-06 | $11.30 | $11.30 | $11.01 | $11.03 | $10.57 | 152,700 |
| 2022-05-05 | $11.27 | $11.40 | $11.19 | $11.38 | $10.91 | 291,500 |
| 2022-05-04 | $11.24 | $11.24 | $11.24 | $11.24 | $10.77 | 0 |
| 2022-05-03 | $11.24 | $11.24 | $11.24 | $11.24 | $10.77 | 0 |
| 2022-04-29 | $10.91 | $11.25 | $10.91 | $11.24 | $10.77 | 272,720 |
| 2022-04-28 | $10.97 | $11.10 | $10.83 | $10.91 | $10.46 | 157,800 |
| 2022-04-27 | $11.10 | $11.15 | $10.81 | $10.81 | $10.36 | 370,810 |
| 2022-04-26 | $11.00 | $11.17 | $10.99 | $11.03 | $10.57 | 231,700 |
| 2022-04-25 | $11.19 | $11.26 | $11.04 | $11.04 | $10.58 | 304,230 |
| 2022-04-22 | $11.29 | $11.36 | $11.20 | $11.30 | $10.83 | 143,760 |
| 2022-04-21 | $11.51 | $11.53 | $11.27 | $11.29 | $10.82 | 215,500 |
| 2022-04-20 | $11.60 | $11.69 | $11.51 | $11.53 | $11.05 | 160,750 |
| 2022-04-19 | $11.52 | $11.59 | $11.45 | $11.58 | $11.10 | 104,290 |
| 2022-04-18 | $11.59 | $11.59 | $11.50 | $11.52 | $11.04 | 63,700 |
| 2022-04-15 | $11.66 | $11.68 | $11.49 | $11.51 | $11.03 | 81,230 |
| 2022-04-14 | $11.53 | $11.67 | $11.41 | $11.63 | $11.15 | 187,770 |
| 2022-04-13 | $11.34 | $11.50 | $11.30 | $11.39 | $10.92 | 109,700 |
| 2022-04-12 | $11.18 | $11.35 | $11.15 | $11.34 | $10.87 | 152,680 |
| 2022-04-11 | $11.48 | $11.52 | $11.10 | $11.15 | $10.69 | 276,430 |
| 2022-04-08 | $11.52 | $11.57 | $11.44 | $11.48 | $11.00 | 217,300 |
| 2022-04-07 | $11.60 | $11.70 | $11.46 | $11.50 | $11.02 | 272,800 |
| 2022-04-06 | $11.41 | $11.70 | $11.34 | $11.70 | $11.22 | 372,450 |
| 2022-04-05 | $11.43 | $11.43 | $11.43 | $11.43 | $10.96 | 0 |
| 2022-04-04 | $11.43 | $11.43 | $11.43 | $11.43 | $10.96 | 0 |
| 2022-04-01 | $11.16 | $11.46 | $11.15 | $11.43 | $10.96 | 364,650 |
| 2022-03-31 | $11.33 | $11.36 | $11.12 | $11.14 | $10.68 | 469,120 |
| 2022-03-30 | $11.43 | $11.43 | $11.28 | $11.39 | $10.92 | 244,920 |
| 2022-03-29 | $11.48 | $11.49 | $11.23 | $11.28 | $10.81 | 215,600 |
| 2022-03-28 | $11.43 | $11.59 | $11.18 | $11.38 | $10.91 | 229,900 |
| 2022-03-25 | $11.67 | $11.69 | $11.45 | $11.45 | $10.98 | 255,100 |
| 2022-03-24 | $11.65 | $11.69 | $11.54 | $11.67 | $11.19 | 152,210 |
| 2022-03-23 | $11.88 | $11.89 | $11.52 | $11.65 | $11.17 | 275,500 |
| 2022-03-22 | $11.79 | $11.97 | $11.69 | $11.82 | $11.33 | 319,900 |
| 2022-03-21 | $11.94 | $11.94 | $11.66 | $11.75 | $11.26 | 193,510 |
| 2022-03-18 | $11.89 | $11.95 | $11.58 | $11.95 | $11.46 | 490,760 |
| 2022-03-17 | $11.81 | $11.95 | $11.78 | $11.89 | $11.40 | 244,080 |
| 2022-03-16 | $11.53 | $11.80 | $11.11 | $11.78 | $11.29 | 620,550 |
| 2022-03-15 | $12.22 | $12.28 | $11.50 | $11.50 | $11.02 | 738,400 |
| 2022-03-14 | $12.65 | $12.65 | $12.15 | $12.21 | $11.70 | 484,700 |
| 2022-03-11 | $12.78 | $12.78 | $12.38 | $12.66 | $12.14 | 492,620 |
| 2022-03-10 | $12.60 | $12.83 | $12.60 | $12.76 | $12.23 | 104,400 |
| 2022-03-09 | $12.82 | $12.96 | $12.42 | $12.59 | $12.07 | 352,700 |
| 2022-03-08 | $12.88 | $13.17 | $12.79 | $12.81 | $12.28 | 238,900 |
| 2022-03-07 | $13.20 | $13.20 | $12.87 | $12.88 | $12.35 | 331,200 |
| 2022-03-04 | $13.36 | $13.36 | $13.10 | $13.11 | $12.57 | 206,900 |
| 2022-03-03 | $13.40 | $13.48 | $13.30 | $13.36 | $12.81 | 114,970 |
| 2022-03-02 | $13.39 | $13.53 | $13.31 | $13.48 | $12.92 | 114,510 |
| 2022-03-01 | $13.20 | $13.41 | $13.20 | $13.37 | $12.82 | 169,400 |
| 2022-02-28 | $13.52 | $13.52 | $13.08 | $13.08 | $12.54 | 354,450 |
| 2022-02-25 | $13.56 | $13.68 | $13.41 | $13.52 | $12.96 | 333,700 |
| 2022-02-24 | $13.77 | $13.80 | $13.30 | $13.56 | $13.00 | 350,500 |
| 2022-02-23 | $13.70 | $13.84 | $13.64 | $13.66 | $13.09 | 202,760 |
| 2022-02-22 | $13.75 | $13.75 | $13.64 | $13.65 | $13.08 | 137,860 |
| 2022-02-21 | $13.78 | $13.83 | $13.65 | $13.78 | $13.21 | 315,690 |
| 2022-02-18 | $13.85 | $13.88 | $13.79 | $13.79 | $13.22 | 334,510 |
| 2022-02-17 | $13.94 | $13.94 | $13.80 | $13.83 | $13.26 | 300,960 |
| 2022-02-16 | $13.90 | $13.97 | $13.88 | $13.90 | $13.32 | 224,330 |
| 2022-02-15 | $13.98 | $13.99 | $13.92 | $13.93 | $13.35 | 197,620 |
| 2022-02-14 | $13.99 | $13.99 | $13.93 | $13.97 | $13.39 | 163,500 |
| 2022-02-11 | $13.97 | $14.00 | $13.96 | $13.97 | $13.39 | 128,620 |
| 2022-02-10 | $14.00 | $14.00 | $13.96 | $14.00 | $13.42 | 156,200 |
| 2022-02-09 | $13.98 | $14.00 | $13.93 | $13.98 | $13.40 | 175,500 |
| 2022-02-08 | $13.97 | $14.01 | $13.92 | $13.99 | $13.41 | 155,900 |
| 2022-02-07 | $13.99 | $14.00 | $13.90 | $13.97 | $13.39 | 409,200 |
| 2022-02-04 | $13.94 | $13.94 | $13.94 | $13.94 | $13.36 | 0 |
| 2022-02-03 | $13.94 | $13.94 | $13.94 | $13.94 | $13.36 | 0 |
| 2022-02-02 | $13.94 | $13.94 | $13.94 | $13.94 | $13.36 | 0 |
| 2022-02-01 | $13.94 | $13.94 | $13.94 | $13.94 | $13.36 | 0 |
| 2022-01-28 | $13.87 | $13.94 | $13.85 | $13.94 | $13.36 | 147,310 |
| 2022-01-27 | $13.95 | $13.95 | $13.85 | $13.87 | $13.30 | 124,900 |
| 2022-01-26 | $13.96 | $13.96 | $13.87 | $13.95 | $13.37 | 133,750 |
| 2022-01-25 | $14.03 | $14.03 | $13.85 | $13.87 | $13.30 | 383,340 |
| 2022-01-24 | $13.93 | $14.06 | $13.92 | $14.03 | $13.45 | 309,920 |
| 2022-01-21 | $13.91 | $14.01 | $13.88 | $13.97 | $13.39 | 160,420 |
| 2022-01-20 | $13.86 | $13.99 | $13.84 | $13.99 | $13.41 | 145,590 |
| 2022-01-19 | $13.94 | $13.99 | $13.83 | $13.84 | $13.27 | 273,500 |
| 2022-01-18 | $13.91 | $13.97 | $13.88 | $13.92 | $13.34 | 96,140 |
| 2022-01-17 | $13.95 | $13.97 | $13.83 | $13.91 | $13.33 | 78,900 |
| 2022-01-14 | $13.95 | $14.00 | $13.85 | $13.87 | $13.30 | 290,420 |
| 2022-01-13 | $14.00 | $14.00 | $13.94 | $13.99 | $13.41 | 85,000 |
| 2022-01-12 | $13.95 | $14.00 | $13.92 | $13.94 | $13.36 | 69,250 |
| 2022-01-11 | $13.95 | $13.97 | $13.90 | $13.95 | $13.37 | 94,200 |
| 2022-01-10 | $13.93 | $14.00 | $13.90 | $13.93 | $13.35 | 206,240 |
| 2022-01-07 | $13.98 | $13.99 | $13.91 | $13.95 | $13.37 | 113,590 |
| 2022-01-06 | $14.05 | $14.05 | $13.92 | $13.96 | $13.38 | 194,900 |
| 2022-01-05 | $14.04 | $14.05 | $13.89 | $14.00 | $13.42 | 208,600 |
| 2022-01-04 | $13.90 | $14.03 | $13.85 | $14.03 | $13.45 | 581,650 |
| 2022-01-03 | $13.89 | $13.89 | $13.89 | $13.89 | $13.31 | 0 |
| 2021-12-31 | $13.92 | $13.98 | $13.83 | $13.89 | $13.31 | 120,530 |
| 2021-12-30 | $14.08 | $14.08 | $13.84 | $13.92 | $13.34 | 37,940 |
| 2021-12-29 | $13.99 | $13.99 | $13.83 | $13.83 | $13.26 | 69,100 |
| 2021-12-28 | $13.84 | $14.04 | $13.84 | $13.97 | $13.39 | 106,140 |
| 2021-12-27 | $13.97 | $14.00 | $13.75 | $13.96 | $13.38 | 254,100 |
| 2021-12-24 | $13.97 | $13.97 | $13.88 | $13.95 | $13.37 | 88,900 |
| 2021-12-23 | $13.97 | $13.97 | $13.85 | $13.96 | $13.38 | 72,000 |
| 2021-12-22 | $13.98 | $13.98 | $13.82 | $13.90 | $13.32 | 128,100 |
| 2021-12-21 | $13.89 | $13.98 | $13.82 | $13.89 | $13.31 | 115,700 |
| 2021-12-20 | $13.86 | $14.00 | $13.82 | $13.89 | $13.31 | 208,250 |
| 2021-12-17 | $14.10 | $14.10 | $13.85 | $13.99 | $13.41 | 173,100 |
| 2021-12-16 | $14.10 | $14.10 | $13.97 | $13.99 | $13.41 | 51,550 |
| 2021-12-15 | $14.03 | $14.10 | $13.97 | $14.03 | $13.45 | 51,300 |
| 2021-12-14 | $14.11 | $14.12 | $14.03 | $14.03 | $13.45 | 100,500 |
| 2021-12-13 | $14.07 | $14.18 | $14.06 | $14.13 | $13.54 | 262,370 |
| 2021-12-07 | $14.00 | $14.00 | $13.92 | $13.93 | $13.35 | 71,500 |
| 2021-12-06 | $13.94 | $14.00 | $13.85 | $13.97 | $13.39 | 184,500 |
| 2021-12-03 | $13.91 | $13.91 | $13.91 | $13.91 | $13.33 | 92,770 |
| 2021-12-02 | $13.93 | $13.93 | $13.93 | $13.93 | $13.35 | 63,580 |
| 2021-12-01 | $13.82 | $13.95 | $13.80 | $13.83 | $13.26 | 112,390 |
| 2021-11-30 | $13.85 | $13.97 | $13.81 | $13.82 | $13.25 | 165,220 |
| 2021-11-29 | $13.87 | $14.08 | $13.82 | $13.97 | $13.39 | 97,900 |
| 2021-11-26 | $14.05 | $14.12 | $13.84 | $13.96 | $13.38 | 250,200 |
| 2021-11-25 | $13.95 | $14.00 | $13.90 | $13.98 | $13.40 | 46,400 |
| 2021-11-24 | $13.97 | $13.97 | $13.84 | $13.95 | $13.37 | 124,020 |
| 2021-11-23 | $13.92 | $13.95 | $13.85 | $13.88 | $13.31 | 75,700 |
| 2021-11-22 | $13.90 | $13.99 | $13.86 | $13.92 | $13.34 | 45,700 |
| 2021-11-19 | $14.00 | $14.00 | $13.81 | $13.92 | $13.34 | 61,500 |
| 2021-11-18 | $13.80 | $13.97 | $13.80 | $13.88 | $13.31 | 61,300 |
| 2021-11-17 | $13.92 | $13.92 | $13.80 | $13.88 | $13.31 | 120,370 |
| 2021-11-16 | $14.02 | $14.02 | $13.89 | $14.00 | $13.42 | 92,500 |
| 2021-11-15 | $13.97 | $14.02 | $13.85 | $14.02 | $13.44 | 193,770 |
| 2021-11-12 | $13.89 | $14.04 | $13.83 | $13.85 | $13.28 | 48,160 |
| 2021-11-11 | $13.83 | $14.03 | $13.83 | $13.86 | $13.29 | 146,000 |
| 2021-11-10 | $14.02 | $14.02 | $13.86 | $13.97 | $13.39 | 48,200 |
| 2021-11-09 | $13.90 | $14.05 | $13.83 | $13.96 | $13.38 | 41,230 |
| 2021-11-08 | $13.98 | $14.05 | $13.98 | $14.01 | $13.43 | 15,700 |
| 2021-11-05 | $13.90 | $13.90 | $13.90 | $13.90 | $13.32 | 56,600 |
| 2021-11-04 | $13.91 | $14.03 | $13.83 | $13.90 | $13.32 | 97,300 |
| 2021-11-03 | $13.88 | $14.14 | $13.79 | $13.85 | $13.28 | 206,730 |
| 2021-11-02 | $14.02 | $14.02 | $13.86 | $13.94 | $13.36 | 102,500 |
| 2021-11-01 | $13.98 | $14.20 | $13.85 | $14.00 | $13.42 | 111,100 |
| 2021-10-29 | $13.89 | $14.10 | $13.88 | $13.98 | $13.40 | 97,400 |
| 2021-10-28 | $13.91 | $14.07 | $13.82 | $13.99 | $13.41 | 92,520 |
| 2021-10-27 | $14.20 | $14.20 | $14.00 | $14.00 | $13.42 | 165,600 |
| 2021-10-26 | $14.25 | $14.28 | $14.14 | $14.20 | $13.61 | 83,370 |
| 2021-10-25 | $14.16 | $14.25 | $14.16 | $14.25 | $13.66 | 51,900 |
| 2021-10-22 | $14.26 | $14.28 | $14.19 | $14.26 | $13.67 | 40,700 |
| 2021-10-21 | $14.18 | $14.23 | $14.11 | $14.21 | $13.62 | 66,950 |
| 2021-10-20 | $14.03 | $14.40 | $14.03 | $14.18 | $13.59 | 78,960 |
| 2021-10-19 | $14.17 | $14.25 | $14.16 | $14.23 | $13.64 | 34,800 |
| 2021-10-18 | $14.23 | $14.28 | $14.10 | $14.23 | $13.64 | 143,210 |
| 2021-10-15 | $14.24 | $14.25 | $14.12 | $14.23 | $13.64 | 139,470 |
| 2021-10-14 | $14.18 | $14.25 | $14.13 | $14.19 | $13.60 | 82,900 |
| 2021-10-13 | $14.14 | $14.23 | $14.11 | $14.21 | $13.62 | 85,180 |
| 2021-10-12 | $14.16 | $14.24 | $14.14 | $14.19 | $13.60 | 76,300 |
| 2021-10-11 | $14.14 | $14.28 | $14.13 | $14.15 | $13.56 | 127,300 |
| 2021-09-30 | $14.27 | $14.28 | $14.18 | $14.23 | $13.64 | 110,500 |
| 2021-09-29 | $14.14 | $14.30 | $14.11 | $14.21 | $13.62 | 106,630 |
| 2021-09-28 | $14.26 | $14.28 | $14.10 | $14.26 | $13.67 | 125,930 |
| 2021-09-27 | $13.85 | $14.33 | $13.85 | $14.30 | $13.71 | 444,420 |
| 2021-09-24 | $13.81 | $14.00 | $13.81 | $14.00 | $13.42 | 176,410 |
| 2021-09-23 | $13.78 | $14.01 | $13.78 | $14.00 | $13.42 | 115,000 |
| 2021-09-22 | $13.77 | $13.85 | $13.71 | $13.82 | $13.25 | 240,290 |
| 2021-09-21 | $13.68 | $13.68 | $13.68 | $13.68 | $13.11 | 0 |
| 2021-09-20 | $13.68 | $13.68 | $13.68 | $13.68 | $13.11 | 0 |
| 2021-09-17 | $14.00 | $14.08 | $13.68 | $13.68 | $13.11 | 315,030 |
| 2021-09-16 | $14.01 | $14.11 | $13.99 | $14.10 | $13.52 | 251,940 |
| 2021-09-15 | $14.11 | $14.14 | $14.00 | $14.01 | $13.43 | 149,600 |
| 2021-09-14 | $14.10 | $14.20 | $13.81 | $14.11 | $13.53 | 196,700 |
| 2021-09-13 | $14.15 | $14.24 | $14.09 | $14.15 | $13.56 | 82,000 |
| 2021-09-09 | $14.28 | $14.28 | $14.20 | $14.20 | $13.61 | 129,300 |
| 2021-09-08 | $14.31 | $14.32 | $14.21 | $14.29 | $13.70 | 120,900 |
| 2021-09-07 | $14.27 | $14.31 | $14.22 | $14.27 | $13.68 | 145,900 |
| 2021-09-06 | $14.13 | $14.22 | $14.08 | $14.22 | $13.63 | 142,400 |
| 2021-09-03 | $13.98 | $14.15 | $13.88 | $14.13 | $13.54 | 184,390 |
| 2021-09-02 | $13.94 | $13.99 | $13.83 | $13.97 | $13.39 | 188,530 |
| 2021-09-01 | $13.71 | $13.95 | $13.53 | $13.94 | $13.36 | 281,120 |
| 2021-08-31 | $13.93 | $13.99 | $13.65 | $13.70 | $13.13 | 387,420 |
| 2021-08-30 | $14.08 | $14.25 | $13.89 | $13.91 | $13.33 | 508,790 |
| 2021-08-27 | $14.07 | $14.25 | $14.05 | $14.12 | $13.54 | 241,490 |
| 2021-08-26 | $14.17 | $14.17 | $14.05 | $14.11 | $13.53 | 253,730 |
| 2021-08-25 | $14.26 | $14.32 | $14.01 | $14.24 | $13.65 | 242,630 |
| 2021-08-24 | $14.29 | $14.32 | $14.11 | $14.26 | $13.67 | 144,640 |
| 2021-08-23 | $14.10 | $14.21 | $14.06 | $14.19 | $13.60 | 147,280 |
| 2021-08-20 | $14.30 | $14.30 | $14.04 | $14.18 | $13.59 | 376,830 |
| 2021-08-19 | $14.40 | $14.40 | $14.16 | $14.39 | $13.79 | 310,800 |
| 2021-08-18 | $14.35 | $14.44 | $14.27 | $14.40 | $13.80 | 254,760 |
| 2021-08-17 | $14.35 | $14.39 | $14.32 | $14.35 | $13.76 | 223,020 |
| 2021-08-16 | $14.33 | $14.50 | $14.31 | $14.34 | $13.75 | 163,790 |
| 2021-08-13 | $14.30 | $14.40 | $14.26 | $14.35 | $13.76 | 203,300 |
| 2021-08-12 | $14.56 | $14.56 | $14.25 | $14.29 | $13.70 | 523,040 |
| 2021-08-11 | $14.57 | $14.64 | $14.44 | $14.55 | $13.95 | 204,910 |
| 2021-08-10 | $14.55 | $14.56 | $14.40 | $14.55 | $13.95 | 405,680 |
| 2021-08-09 | $14.42 | $14.63 | $14.42 | $14.54 | $13.94 | 76,450 |
| 2021-08-06 | $14.72 | $14.72 | $14.40 | $14.42 | $13.82 | 369,570 |
| 2021-08-05 | $14.73 | $14.78 | $14.61 | $14.72 | $14.11 | 149,500 |
| 2021-08-04 | $14.80 | $14.83 | $14.74 | $14.80 | $14.19 | 301,880 |
| 2021-08-03 | $14.63 | $14.84 | $14.63 | $14.80 | $14.19 | 126,900 |
| 2021-08-02 | $14.62 | $14.81 | $14.57 | $14.70 | $14.09 | 327,170 |
| 2021-07-30 | $14.66 | $14.70 | $14.52 | $14.62 | $14.01 | 187,820 |
| 2021-07-29 | $14.78 | $14.87 | $14.60 | $14.72 | $14.11 | 215,250 |
| 2021-07-28 | $14.76 | $14.76 | $14.46 | $14.57 | $13.97 | 439,060 |
| 2021-07-27 | $15.36 | $15.45 | $14.70 | $14.76 | $14.15 | 673,200 |
| 2021-07-26 | $15.45 | $15.57 | $15.25 | $15.31 | $14.68 | 361,040 |
| 2021-07-23 | $15.58 | $15.67 | $15.47 | $15.48 | $14.84 | 189,300 |
| 2021-07-22 | $15.59 | $15.68 | $15.53 | $15.63 | $14.98 | 129,540 |
| 2021-07-21 | $15.65 | $15.65 | $15.56 | $15.59 | $14.94 | 205,890 |
| 2021-07-20 | $15.38 | $15.61 | $15.37 | $15.57 | $14.93 | 246,870 |
| 2021-07-19 | $15.54 | $15.55 | $15.36 | $15.48 | $14.84 | 175,040 |
| 2021-07-16 | $15.54 | $15.60 | $15.36 | $15.48 | $14.84 | 517,300 |
| 2021-07-15 | $15.46 | $15.58 | $15.37 | $15.38 | $14.74 | 353,520 |
| 2021-07-14 | $15.51 | $15.60 | $15.42 | $15.46 | $14.82 | 266,830 |
| 2021-07-13 | $15.54 | $15.58 | $15.43 | $15.57 | $14.93 | 266,960 |
| 2021-07-12 | $15.80 | $15.94 | $15.80 | $15.83 | $14.71 | 257,510 |
| 2021-07-09 | $15.98 | $16.00 | $15.79 | $15.89 | $14.77 | 206,370 |
| 2021-07-08 | $15.98 | $16.05 | $15.83 | $15.88 | $14.76 | 267,980 |
| 2021-07-07 | $16.07 | $16.07 | $15.90 | $15.98 | $14.85 | 227,360 |
| 2021-07-06 | $15.89 | $16.04 | $15.89 | $16.00 | $14.87 | 451,540 |
| 2021-07-05 | $15.74 | $15.95 | $15.74 | $15.92 | $14.80 | 185,830 |
| 2021-07-02 | $15.83 | $15.84 | $15.70 | $15.80 | $14.68 | 243,160 |
| 2021-07-01 | $15.90 | $15.95 | $15.80 | $15.83 | $14.71 | 144,100 |
| 2021-06-30 | $15.89 | $15.94 | $15.84 | $15.91 | $14.79 | 74,540 |
| 2021-06-29 | $15.89 | $15.91 | $15.81 | $15.89 | $14.77 | 160,100 |
| 2021-06-28 | $15.89 | $15.89 | $15.75 | $15.86 | $14.74 | 136,730 |
| 2021-06-25 | $15.80 | $15.88 | $15.74 | $15.80 | $14.68 | 111,950 |
| 2021-06-24 | $15.73 | $15.89 | $15.68 | $15.73 | $14.62 | 138,400 |
| 2021-06-23 | $15.95 | $15.95 | $15.72 | $15.72 | $14.61 | 169,860 |
| 2021-06-22 | $15.68 | $15.86 | $15.68 | $15.85 | $14.73 | 146,730 |
| 2021-06-21 | $15.73 | $15.73 | $15.67 | $15.68 | $14.57 | 81,900 |
| 2021-06-18 | $15.78 | $15.81 | $15.69 | $15.74 | $14.63 | 174,500 |
| 2021-06-17 | $15.66 | $15.87 | $15.66 | $15.78 | $14.67 | 228,130 |
| 2021-06-16 | $15.88 | $15.93 | $15.56 | $15.69 | $14.58 | 152,600 |
| 2021-06-15 | $15.75 | $15.86 | $15.55 | $15.73 | $14.62 | 165,760 |
| 2021-06-14 | $15.70 | $15.70 | $15.70 | $15.70 | $14.59 | 0 |
| 2021-06-11 | $15.77 | $15.89 | $15.61 | $15.70 | $14.59 | 272,330 |
| 2021-06-10 | $15.94 | $15.96 | $15.62 | $15.79 | $14.67 | 586,290 |
| 2021-06-09 | $15.84 | $15.98 | $15.84 | $15.95 | $14.82 | 187,630 |
| 2021-06-08 | $16.08 | $16.16 | $15.80 | $15.93 | $14.80 | 526,400 |
| 2021-06-07 | $15.96 | $16.21 | $15.96 | $16.13 | $14.99 | 532,200 |
| 2021-06-04 | $15.90 | $16.08 | $15.89 | $16.00 | $14.87 | 322,000 |
| 2021-06-03 | $15.93 | $16.06 | $15.87 | $15.90 | $14.78 | 506,700 |
| 2021-06-02 | $15.78 | $15.97 | $15.70 | $15.93 | $14.80 | 328,680 |
| 2021-06-01 | $15.66 | $15.83 | $15.55 | $15.81 | $14.69 | 116,400 |
| 2021-05-31 | $15.66 | $15.75 | $15.57 | $15.66 | $14.55 | 227,150 |
| 2021-05-28 | $15.76 | $15.78 | $15.64 | $15.76 | $14.65 | 222,850 |
| 2021-05-27 | $15.84 | $15.98 | $15.74 | $15.80 | $14.68 | 213,700 |
| 2021-05-26 | $15.89 | $16.02 | $15.84 | $15.84 | $14.72 | 374,880 |
| 2021-05-25 | $15.66 | $15.85 | $15.66 | $15.85 | $14.73 | 277,590 |
| 2021-05-24 | $15.56 | $15.84 | $15.45 | $15.81 | $14.69 | 503,170 |
| 2021-05-21 | $15.55 | $15.60 | $15.47 | $15.50 | $14.40 | 168,100 |
| 2021-05-20 | $15.50 | $15.61 | $15.43 | $15.55 | $14.45 | 182,070 |
| 2021-05-19 | $15.61 | $15.61 | $15.43 | $15.48 | $14.39 | 123,000 |
| 2021-05-18 | $15.62 | $15.64 | $15.49 | $15.55 | $14.45 | 192,000 |
| 2021-05-17 | $15.47 | $15.69 | $15.47 | $15.53 | $14.43 | 123,780 |
| 2021-05-14 | $15.53 | $15.63 | $15.50 | $15.55 | $14.45 | 224,640 |
| 2021-05-13 | $15.60 | $15.64 | $15.50 | $15.55 | $14.45 | 119,000 |
| 2021-05-12 | $15.66 | $15.66 | $15.50 | $15.62 | $14.52 | 120,160 |
| 2021-05-11 | $15.70 | $15.70 | $15.41 | $15.66 | $14.55 | 305,340 |
| 2021-05-10 | $15.66 | $15.66 | $15.50 | $15.50 | $14.40 | 410,510 |
| 2021-05-07 | $15.79 | $15.79 | $15.60 | $15.65 | $14.54 | 279,230 |
| 2021-05-06 | $15.52 | $15.84 | $15.41 | $15.83 | $14.71 | 415,600 |
| 2021-05-05 | $15.54 | $15.54 | $15.54 | $15.54 | $14.44 | 0 |
| 2021-05-04 | $15.54 | $15.54 | $15.54 | $15.54 | $14.44 | 0 |
| 2021-04-30 | $15.27 | $15.75 | $15.12 | $15.54 | $14.44 | 482,000 |
| 2021-04-29 | $15.48 | $15.48 | $15.20 | $15.27 | $14.19 | 225,100 |
| 2021-04-28 | $15.21 | $15.45 | $15.21 | $15.37 | $14.28 | 223,800 |
| 2021-04-27 | $15.29 | $15.44 | $15.16 | $15.40 | $14.31 | 181,610 |
| 2021-04-26 | $15.50 | $15.55 | $15.13 | $15.35 | $14.27 | 231,850 |
| 2021-04-23 | $15.48 | $15.56 | $15.36 | $15.48 | $14.39 | 329,800 |
| 2021-04-22 | $15.35 | $15.58 | $15.34 | $15.47 | $14.38 | 193,600 |
| 2021-04-21 | $15.38 | $15.55 | $15.30 | $15.42 | $14.33 | 185,630 |
| 2021-04-20 | $15.18 | $15.67 | $15.12 | $15.45 | $14.36 | 735,030 |
| 2021-04-19 | $15.17 | $15.26 | $15.11 | $15.23 | $14.15 | 301,610 |
| 2021-04-16 | $15.12 | $15.22 | $15.00 | $15.18 | $14.11 | 238,230 |
| 2021-04-15 | $15.00 | $15.15 | $14.95 | $15.12 | $14.05 | 119,980 |
| 2021-04-14 | $15.00 | $15.10 | $14.95 | $15.07 | $14.01 | 193,140 |
| 2021-04-13 | $14.96 | $15.17 | $14.96 | $15.04 | $13.98 | 131,330 |
| 2021-04-12 | $15.06 | $15.13 | $14.91 | $15.00 | $13.94 | 155,030 |
| 2021-04-09 | $15.30 | $15.30 | $15.06 | $15.06 | $14.00 | 128,400 |
| 2021-04-08 | $15.06 | $15.24 | $15.06 | $15.21 | $14.14 | 168,150 |
| 2021-04-07 | $15.11 | $15.15 | $15.03 | $15.15 | $14.08 | 205,090 |
| 2021-04-06 | $15.23 | $15.33 | $15.10 | $15.11 | $14.04 | 206,410 |
| 2021-04-05 | $15.20 | $15.20 | $15.20 | $15.20 | $14.13 | 0 |
| 2021-04-02 | $15.35 | $15.36 | $15.12 | $15.20 | $14.13 | 397,630 |
| 2021-04-01 | $15.21 | $15.39 | $15.21 | $15.26 | $14.18 | 184,300 |
| 2021-03-31 | $15.72 | $15.72 | $15.28 | $15.30 | $14.22 | 343,060 |
| 2021-03-30 | $15.78 | $15.78 | $15.53 | $15.72 | $14.61 | 318,680 |
| 2021-03-29 | $15.50 | $15.86 | $15.45 | $15.78 | $14.67 | 1,017,040 |
| 2021-03-26 | $15.06 | $15.21 | $15.00 | $15.12 | $14.05 | 140,200 |
| 2021-03-25 | $15.21 | $15.21 | $15.06 | $15.14 | $14.07 | 98,210 |
| 2021-03-24 | $15.09 | $15.22 | $14.95 | $15.16 | $14.09 | 129,800 |
| 2021-03-23 | $15.14 | $15.25 | $15.13 | $15.14 | $14.07 | 163,930 |
| 2021-03-22 | $15.16 | $15.25 | $14.97 | $15.16 | $14.09 | 295,080 |
| 2021-03-19 | $14.92 | $15.20 | $14.90 | $15.20 | $14.13 | 215,890 |
| 2021-03-18 | $14.92 | $15.05 | $14.92 | $15.00 | $13.94 | 162,260 |
| 2021-03-17 | $14.98 | $15.10 | $14.80 | $14.91 | $13.86 | 159,650 |
| 2021-03-16 | $14.97 | $15.08 | $14.90 | $15.05 | $13.99 | 163,300 |
| 2021-03-15 | $15.00 | $15.00 | $14.85 | $14.94 | $13.88 | 117,500 |
| 2021-03-12 | $14.92 | $15.02 | $14.92 | $15.00 | $13.94 | 72,500 |
| 2021-03-11 | $14.83 | $15.00 | $14.80 | $14.98 | $13.92 | 168,890 |
| 2021-03-10 | $14.88 | $15.05 | $14.78 | $14.83 | $13.78 | 141,570 |
| 2021-03-09 | $14.99 | $15.00 | $14.71 | $14.83 | $13.78 | 384,600 |
| 2021-03-08 | $15.18 | $15.26 | $15.01 | $15.03 | $13.97 | 488,040 |
| 2021-03-05 | $15.00 | $15.24 | $15.00 | $15.17 | $14.10 | 170,450 |
| 2021-03-04 | $15.10 | $15.18 | $15.04 | $15.04 | $13.98 | 104,450 |
| 2021-03-03 | $14.86 | $15.21 | $14.86 | $15.18 | $14.11 | 291,530 |
| 2021-03-02 | $15.19 | $15.27 | $14.96 | $15.01 | $13.95 | 198,200 |
| 2021-03-01 | $14.87 | $15.23 | $14.86 | $15.15 | $14.08 | 368,430 |
| 2021-02-26 | $14.64 | $15.06 | $14.64 | $14.95 | $13.89 | 318,400 |
| 2021-02-25 | $14.63 | $14.90 | $14.63 | $14.84 | $13.79 | 272,200 |
| 2021-02-24 | $14.84 | $14.84 | $14.58 | $14.65 | $13.61 | 463,200 |
| 2021-02-23 | $14.85 | $14.87 | $14.69 | $14.72 | $13.68 | 450,110 |
| 2021-02-22 | $15.20 | $15.20 | $14.75 | $14.86 | $13.81 | 729,100 |
| 2021-02-19 | $15.00 | $15.10 | $14.95 | $15.09 | $14.02 | 260,150 |
| 2021-02-18 | $15.26 | $15.26 | $14.91 | $15.00 | $13.94 | 686,250 |
| 2021-02-17 | $15.26 | $15.26 | $15.26 | $15.26 | $14.18 | 0 |
| 2021-02-16 | $15.26 | $15.26 | $15.26 | $15.26 | $14.18 | 0 |
| 2021-02-15 | $15.26 | $15.26 | $15.26 | $15.26 | $14.18 | 0 |
| 2021-02-12 | $15.26 | $15.26 | $15.26 | $15.26 | $14.18 | 0 |
| 2021-02-11 | $15.26 | $15.26 | $15.26 | $15.26 | $14.18 | 0 |
| 2021-02-10 | $15.18 | $15.29 | $14.98 | $15.26 | $14.18 | 231,680 |
| 2021-02-09 | $14.67 | $15.23 | $14.67 | $15.17 | $14.10 | 394,860 |
| 2021-02-08 | $14.66 | $14.82 | $14.46 | $14.71 | $13.67 | 380,050 |
| 2021-02-05 | $14.34 | $14.88 | $14.34 | $14.70 | $13.66 | 255,570 |
| 2021-02-04 | $14.75 | $14.93 | $14.50 | $14.59 | $13.56 | 432,890 |
| 2021-02-03 | $14.90 | $14.93 | $14.75 | $14.80 | $13.75 | 418,210 |
| 2021-02-02 | $15.25 | $15.25 | $14.75 | $14.79 | $13.75 | 576,670 |
| 2021-02-01 | $15.19 | $15.27 | $15.10 | $15.20 | $14.13 | 271,980 |
| 2021-01-29 | $15.28 | $15.40 | $15.17 | $15.20 | $14.13 | 345,500 |
| 2021-01-28 | $15.15 | $15.39 | $15.15 | $15.28 | $14.20 | 285,000 |
| 2021-01-27 | $15.22 | $15.35 | $15.14 | $15.27 | $14.19 | 234,950 |
| 2021-01-26 | $15.51 | $15.60 | $15.20 | $15.22 | $14.14 | 256,500 |
| 2021-01-25 | $15.72 | $15.72 | $15.31 | $15.48 | $14.39 | 977,910 |
| 2021-01-22 | $16.09 | $16.15 | $15.88 | $15.97 | $14.84 | 224,700 |
| 2021-01-21 | $15.91 | $16.09 | $15.90 | $16.02 | $14.89 | 173,950 |
| 2021-01-20 | $15.98 | $16.01 | $15.89 | $16.00 | $14.87 | 326,500 |
| 2021-01-19 | $16.19 | $16.26 | $15.91 | $16.02 | $14.89 | 264,960 |
| 2021-01-18 | $16.00 | $16.15 | $15.93 | $16.14 | $15.00 | 432,900 |
| 2021-01-15 | $16.27 | $16.27 | $15.96 | $16.08 | $14.94 | 324,900 |
| 2021-01-14 | $16.35 | $16.35 | $16.07 | $16.18 | $15.04 | 467,520 |
| 2021-01-13 | $16.35 | $16.53 | $16.32 | $16.46 | $15.30 | 402,150 |
| 2021-01-12 | $15.83 | $16.43 | $15.83 | $16.39 | $15.23 | 442,450 |
| 2021-01-11 | $16.44 | $16.44 | $15.81 | $16.08 | $14.94 | 473,560 |
| 2021-01-08 | $16.31 | $16.73 | $16.30 | $16.50 | $15.33 | 597,790 |
| 2021-01-07 | $16.58 | $16.58 | $16.33 | $16.44 | $15.28 | 593,230 |
| 2021-01-06 | $16.76 | $16.85 | $16.46 | $16.58 | $15.41 | 477,220 |
| 2021-01-05 | $16.35 | $16.88 | $16.20 | $16.76 | $15.58 | 1,005,300 |
| 2021-01-04 | $15.88 | $16.60 | $15.88 | $16.40 | $15.24 | 641,160 |
| 2021-01-01 | $15.88 | $15.88 | $15.88 | $15.88 | $14.76 | 0 |
| 2020-12-31 | $15.93 | $15.99 | $15.84 | $15.88 | $14.76 | 263,810 |
| 2020-12-30 | $15.84 | $15.88 | $15.71 | $15.84 | $14.72 | 293,200 |
| 2020-12-29 | $16.09 | $16.09 | $15.30 | $15.72 | $14.61 | 578,610 |
| 2020-12-28 | $15.79 | $16.12 | $15.79 | $16.09 | $14.95 | 414,890 |
| 2020-12-25 | $15.82 | $16.00 | $15.73 | $15.78 | $14.67 | 466,760 |
| 2020-12-24 | $16.38 | $16.38 | $15.70 | $15.80 | $14.68 | 1,157,570 |
| 2020-12-23 | $16.82 | $17.24 | $16.41 | $16.55 | $15.38 | 1,317,800 |
| 2020-12-22 | $16.42 | $17.25 | $16.42 | $16.92 | $15.72 | 1,671,060 |
| 2020-12-21 | $16.49 | $16.87 | $16.33 | $16.55 | $15.38 | 547,780 |
| 2020-12-18 | $16.25 | $16.77 | $16.15 | $16.55 | $15.38 | 754,350 |
| 2020-12-17 | $16.41 | $16.42 | $16.09 | $16.15 | $15.01 | 406,100 |
| 2020-12-16 | $16.10 | $16.62 | $15.96 | $16.41 | $15.25 | 772,000 |
| 2020-12-15 | $15.96 | $16.19 | $15.96 | $16.10 | $14.96 | 458,480 |
| 2020-12-14 | $15.68 | $16.26 | $15.60 | $16.12 | $14.98 | 777,390 |
| 2020-12-11 | $15.58 | $16.07 | $15.54 | $15.68 | $14.57 | 861,130 |
| 2020-12-10 | $15.20 | $15.88 | $15.09 | $15.57 | $14.47 | 722,100 |
| 2020-12-09 | $15.35 | $15.41 | $15.20 | $15.21 | $14.14 | 267,600 |
| 2020-12-08 | $15.40 | $15.50 | $15.18 | $15.30 | $14.22 | 645,050 |
| 2020-12-07 | $14.69 | $15.48 | $14.69 | $15.41 | $14.32 | 1,525,430 |
| 2020-12-04 | $14.44 | $14.75 | $14.40 | $14.69 | $13.65 | 506,510 |
| 2020-12-03 | $14.58 | $14.58 | $14.31 | $14.44 | $13.42 | 513,200 |
| 2020-12-02 | $14.60 | $14.60 | $14.40 | $14.52 | $13.49 | 439,380 |
| 2020-12-01 | $14.51 | $14.60 | $14.42 | $14.58 | $13.55 | 356,280 |
| 2020-11-30 | $14.50 | $14.76 | $14.38 | $14.50 | $13.48 | 735,890 |
| 2020-11-27 | $13.92 | $14.40 | $13.89 | $14.35 | $13.34 | 353,450 |
| 2020-11-26 | $13.81 | $13.98 | $13.81 | $13.91 | $12.93 | 383,930 |
| 2020-11-25 | $14.07 | $14.19 | $13.76 | $13.76 | $12.79 | 432,080 |
| 2020-11-24 | $14.12 | $14.19 | $14.04 | $14.04 | $13.05 | 226,550 |
| 2020-11-23 | $14.33 | $14.49 | $14.09 | $14.17 | $13.17 | 383,430 |
| 2020-11-20 | $13.76 | $14.50 | $13.66 | $14.34 | $13.33 | 806,180 |
| 2020-11-19 | $13.65 | $13.82 | $13.43 | $13.78 | $12.81 | 349,240 |
| 2020-11-18 | $13.85 | $13.85 | $13.43 | $13.65 | $12.69 | 425,200 |
| 2020-11-17 | $13.91 | $13.91 | $13.71 | $13.81 | $12.83 | 287,100 |
| 2020-11-16 | $14.01 | $14.35 | $13.75 | $14.00 | $13.01 | 408,700 |
| 2020-11-13 | $14.55 | $14.55 | $13.90 | $14.05 | $13.06 | 345,930 |
| 2020-11-12 | $14.38 | $14.68 | $14.30 | $14.55 | $13.52 | 346,620 |
| 2020-11-11 | $13.95 | $14.43 | $13.95 | $14.30 | $13.29 | 596,000 |
| 2020-11-10 | $13.75 | $14.05 | $13.70 | $14.00 | $13.01 | 291,060 |
| 2020-11-09 | $13.70 | $13.78 | $13.58 | $13.69 | $12.72 | 279,080 |
| 2020-11-06 | $13.80 | $13.80 | $13.36 | $13.56 | $12.60 | 340,900 |
| 2020-11-05 | $13.73 | $13.91 | $13.55 | $13.78 | $12.81 | 388,700 |
| 2020-11-04 | $14.00 | $14.00 | $13.65 | $13.76 | $12.79 | 177,400 |
| 2020-11-03 | $13.63 | $14.06 | $13.62 | $13.92 | $12.94 | 265,200 |
| 2020-11-02 | $13.86 | $14.10 | $13.50 | $13.62 | $12.66 | 308,660 |
| 2020-10-30 | $14.32 | $14.48 | $13.72 | $13.86 | $12.88 | 578,780 |
| 2020-10-29 | $14.41 | $14.54 | $14.41 | $14.50 | $13.48 | 273,680 |
| 2020-10-28 | $14.41 | $14.61 | $14.20 | $14.57 | $13.54 | 212,140 |
| 2020-10-27 | $14.47 | $14.57 | $14.39 | $14.40 | $13.38 | 133,760 |
| 2020-10-26 | $14.59 | $14.59 | $14.39 | $14.47 | $13.45 | 236,560 |
| 2020-10-23 | $14.70 | $14.82 | $14.65 | $14.67 | $13.63 | 282,540 |
| 2020-10-22 | $14.70 | $14.77 | $14.55 | $14.67 | $13.63 | 177,200 |
| 2020-10-21 | $14.90 | $14.90 | $14.56 | $14.65 | $13.61 | 299,130 |
| 2020-10-20 | $14.81 | $15.02 | $14.81 | $14.89 | $13.84 | 141,660 |
| 2020-10-19 | $15.02 | $15.02 | $14.87 | $14.87 | $13.82 | 41,300 |
| 2020-10-16 | $15.05 | $15.05 | $14.91 | $14.94 | $13.88 | 43,370 |
| 2020-10-15 | $15.03 | $15.03 | $14.90 | $14.96 | $13.90 | 110,120 |
| 2020-10-14 | $15.03 | $15.11 | $15.00 | $15.03 | $13.97 | 146,770 |
| 2020-10-13 | $15.01 | $15.10 | $15.00 | $15.06 | $14.00 | 83,400 |
| 2020-10-12 | $14.93 | $15.09 | $14.86 | $15.08 | $14.01 | 166,930 |
| 2020-10-09 | $15.00 | $15.10 | $14.90 | $14.93 | $13.88 | 137,580 |
| 2020-10-08 | $14.97 | $14.97 | $14.97 | $14.97 | $13.91 | 0 |
| 2020-10-07 | $14.97 | $14.97 | $14.97 | $14.97 | $13.91 | 0 |
| 2020-10-06 | $14.97 | $14.97 | $14.97 | $14.97 | $13.91 | 0 |
| 2020-10-05 | $14.97 | $14.97 | $14.97 | $14.97 | $13.91 | 0 |
| 2020-10-02 | $14.97 | $14.97 | $14.97 | $14.97 | $13.91 | 0 |
| 2020-10-01 | $14.97 | $14.97 | $14.97 | $14.97 | $13.91 | 0 |
| 2020-09-30 | $15.00 | $15.08 | $14.92 | $14.97 | $13.91 | 123,370 |
| 2020-09-29 | $14.81 | $15.00 | $14.79 | $14.87 | $13.82 | 139,370 |
| 2020-09-28 | $14.78 | $15.11 | $14.73 | $14.79 | $13.75 | 175,890 |
| 2020-09-25 | $14.82 | $14.86 | $14.77 | $14.79 | $13.75 | 136,000 |
| 2020-09-24 | $15.01 | $15.03 | $14.74 | $14.80 | $13.75 | 192,240 |
| 2020-09-23 | $15.28 | $15.28 | $14.94 | $15.02 | $13.96 | 341,510 |
| 2020-09-22 | $15.31 | $15.37 | $15.26 | $15.28 | $14.20 | 87,300 |
| 2020-09-21 | $15.31 | $15.47 | $15.30 | $15.35 | $14.27 | 44,900 |
| 2020-09-18 | $15.25 | $15.48 | $15.25 | $15.48 | $14.39 | 158,400 |
| 2020-09-17 | $15.35 | $15.41 | $15.23 | $15.33 | $14.25 | 183,360 |
| 2020-09-16 | $15.41 | $15.41 | $15.26 | $15.37 | $14.28 | 172,520 |
| 2020-09-15 | $15.26 | $15.41 | $15.26 | $15.41 | $14.32 | 92,040 |
| 2020-09-14 | $15.23 | $15.47 | $15.23 | $15.30 | $14.22 | 72,300 |
| 2020-09-11 | $15.24 | $15.40 | $15.24 | $15.40 | $14.31 | 71,500 |
| 2020-09-10 | $15.36 | $15.55 | $15.23 | $15.26 | $14.18 | 135,800 |
| 2020-09-09 | $15.33 | $15.44 | $15.27 | $15.30 | $14.22 | 228,590 |
| 2020-09-08 | $15.50 | $15.60 | $15.30 | $15.49 | $14.40 | 227,430 |
| 2020-09-07 | $15.60 | $15.92 | $15.49 | $15.54 | $14.44 | 173,200 |
| 2020-09-04 | $15.71 | $16.00 | $15.62 | $15.71 | $14.60 | 249,680 |
| 2020-09-03 | $15.54 | $16.29 | $15.54 | $15.91 | $14.79 | 580,030 |
| 2020-09-02 | $15.31 | $15.55 | $15.31 | $15.50 | $14.40 | 197,750 |
| 2020-09-01 | $15.50 | $15.55 | $15.24 | $15.33 | $14.25 | 228,800 |
| 2020-08-31 | $15.55 | $15.69 | $15.35 | $15.40 | $14.31 | 364,670 |
| 2020-08-28 | $15.38 | $15.70 | $15.20 | $15.51 | $14.41 | 588,020 |
| 2020-08-27 | $15.59 | $15.95 | $15.59 | $15.85 | $14.73 | 262,830 |
| 2020-08-26 | $15.93 | $15.95 | $15.46 | $15.59 | $14.49 | 487,000 |
| 2020-08-25 | $16.30 | $16.57 | $15.85 | $15.93 | $14.80 | 720,000 |
| 2020-08-24 | $16.15 | $16.60 | $16.15 | $16.43 | $15.27 | 719,690 |
| 2020-08-21 | $15.69 | $16.28 | $15.69 | $16.15 | $15.01 | 722,090 |
| 2020-08-20 | $15.86 | $15.86 | $15.50 | $15.56 | $14.46 | 252,320 |
| 2020-08-19 | $15.26 | $16.57 | $15.17 | $15.78 | $14.67 | 1,292,130 |
| 2020-08-18 | $15.05 | $15.24 | $15.02 | $15.06 | $14.00 | 348,200 |
| 2020-08-17 | $14.94 | $15.08 | $14.91 | $15.02 | $13.96 | 112,090 |
| 2020-08-14 | $14.85 | $14.98 | $14.70 | $14.82 | $13.77 | 72,490 |
| 2020-08-13 | $14.80 | $14.87 | $14.70 | $14.78 | $13.74 | 79,400 |
| 2020-08-12 | $15.02 | $15.02 | $14.52 | $14.73 | $13.69 | 272,650 |
| 2020-08-11 | $14.90 | $15.12 | $14.90 | $15.02 | $13.96 | 164,080 |
| 2020-08-10 | $15.03 | $15.10 | $14.86 | $14.89 | $13.84 | 254,160 |
| 2020-08-07 | $15.30 | $15.32 | $14.97 | $15.03 | $13.97 | 274,920 |
| 2020-08-06 | $15.52 | $15.58 | $15.25 | $15.30 | $14.22 | 163,000 |
| 2020-08-05 | $15.66 | $15.66 | $15.41 | $15.45 | $14.36 | 90,900 |
| 2020-08-04 | $15.87 | $15.87 | $15.49 | $15.50 | $14.40 | 244,300 |
| 2020-08-03 | $15.70 | $15.81 | $15.50 | $15.80 | $14.68 | 191,840 |
| 2020-07-31 | $15.52 | $15.65 | $15.48 | $15.64 | $14.53 | 322,770 |
| 2020-07-30 | $15.45 | $15.57 | $15.45 | $15.46 | $14.37 | 91,400 |
| 2020-07-29 | $15.37 | $15.57 | $15.35 | $15.50 | $14.40 | 90,370 |
| 2020-07-28 | $15.44 | $15.59 | $15.39 | $15.46 | $14.37 | 93,380 |
| 2020-07-27 | $15.40 | $15.48 | $15.22 | $15.37 | $14.28 | 131,790 |
| 2020-07-24 | $15.55 | $15.63 | $15.30 | $15.31 | $14.23 | 204,080 |
| 2020-07-23 | $15.50 | $15.65 | $15.43 | $15.63 | $14.53 | 131,700 |
| 2020-07-22 | $15.60 | $15.74 | $15.48 | $15.64 | $14.53 | 186,730 |
| 2020-07-21 | $15.79 | $15.80 | $15.50 | $15.50 | $14.40 | 274,350 |
| 2020-07-20 | $15.57 | $15.78 | $15.43 | $15.72 | $14.61 | 254,480 |
| 2020-07-17 | $15.40 | $15.77 | $15.37 | $15.40 | $14.31 | 371,680 |
| 2020-07-16 | $15.95 | $16.13 | $15.34 | $15.46 | $14.37 | 548,000 |
| 2020-07-15 | $16.27 | $16.48 | $15.86 | $15.97 | $14.84 | 1,139,290 |
| 2020-07-14 | $15.45 | $16.09 | $15.31 | $15.98 | $14.85 | 490,630 |
| 2020-07-13 | $15.27 | $15.46 | $15.05 | $15.45 | $14.36 | 589,890 |
| 2020-07-10 | $15.84 | $15.84 | $15.18 | $15.27 | $14.19 | 610,820 |
| 2020-07-09 | $16.45 | $16.45 | $16.20 | $16.33 | $14.47 | 413,100 |
| 2020-07-08 | $16.48 | $16.54 | $16.36 | $16.47 | $14.59 | 284,400 |
| 2020-07-07 | $16.41 | $16.63 | $16.34 | $16.50 | $14.62 | 493,400 |
| 2020-07-06 | $16.20 | $16.48 | $16.12 | $16.41 | $14.54 | 673,020 |
| 2020-07-03 | $16.16 | $16.36 | $15.88 | $16.25 | $14.39 | 312,670 |
| 2020-07-02 | $16.05 | $16.49 | $16.00 | $16.29 | $14.43 | 447,070 |
| 2020-07-01 | $16.12 | $16.64 | $15.86 | $16.04 | $14.21 | 763,830 |
| 2020-06-30 | $15.50 | $16.34 | $15.50 | $16.12 | $14.28 | 746,480 |
| 2020-06-29 | $15.54 | $15.54 | $15.36 | $15.50 | $13.73 | 157,100 |
| 2020-06-26 | $15.55 | $15.55 | $15.55 | $15.55 | $13.77 | 0 |
| 2020-06-25 | $15.55 | $15.55 | $15.55 | $15.55 | $13.77 | 0 |
| 2020-06-24 | $15.48 | $15.60 | $15.41 | $15.55 | $13.77 | 279,910 |
| 2020-06-23 | $15.22 | $15.56 | $15.09 | $15.48 | $13.71 | 569,070 |
| 2020-06-22 | $15.15 | $15.36 | $15.00 | $15.17 | $13.44 | 391,630 |
| 2020-06-19 | $15.15 | $15.25 | $15.00 | $15.00 | $13.29 | 299,080 |
| 2020-06-18 | $15.02 | $15.15 | $14.98 | $15.06 | $13.34 | 112,100 |
| 2020-06-17 | $15.12 | $15.18 | $15.03 | $15.10 | $13.38 | 149,300 |
| 2020-06-16 | $15.09 | $15.18 | $15.02 | $15.12 | $13.39 | 222,550 |
| 2020-06-15 | $14.53 | $15.24 | $14.53 | $15.01 | $13.30 | 455,270 |
| 2020-06-12 | $14.50 | $14.61 | $14.36 | $14.57 | $12.91 | 156,690 |
| 2020-06-11 | $14.52 | $14.75 | $14.51 | $14.57 | $12.91 | 118,300 |
| 2020-06-10 | $14.52 | $14.65 | $14.42 | $14.62 | $12.95 | 135,850 |
| 2020-06-09 | $14.50 | $14.66 | $14.43 | $14.58 | $12.92 | 61,560 |
| 2020-06-08 | $14.70 | $14.74 | $14.45 | $14.45 | $12.80 | 157,840 |
| 2020-06-05 | $14.66 | $14.66 | $14.51 | $14.56 | $12.90 | 109,350 |
| 2020-06-04 | $14.72 | $14.76 | $14.60 | $14.63 | $12.96 | 192,720 |
| 2020-06-03 | $14.74 | $14.74 | $14.54 | $14.58 | $12.92 | 137,540 |
| 2020-06-02 | $15.15 | $15.15 | $14.56 | $14.62 | $12.95 | 381,300 |
| 2020-06-01 | $14.95 | $15.14 | $14.95 | $15.09 | $13.37 | 207,400 |
| 2020-05-29 | $14.96 | $15.11 | $14.80 | $14.89 | $13.19 | 129,830 |
| 2020-05-28 | $15.14 | $15.23 | $14.83 | $14.88 | $13.18 | 321,750 |
| 2020-05-27 | $15.28 | $15.43 | $15.12 | $15.18 | $13.45 | 241,000 |
| 2020-05-26 | $14.93 | $15.30 | $14.83 | $15.30 | $13.55 | 451,220 |
| 2020-05-25 | $14.57 | $14.99 | $14.57 | $14.83 | $13.14 | 258,370 |
| 2020-05-22 | $15.17 | $15.17 | $14.50 | $14.67 | $13.00 | 447,160 |
| 2020-05-21 | $14.99 | $15.65 | $14.88 | $15.12 | $13.39 | 535,400 |
| 2020-05-20 | $15.19 | $15.28 | $14.78 | $14.89 | $13.19 | 247,660 |
| 2020-05-19 | $15.18 | $15.26 | $15.11 | $15.19 | $13.46 | 189,530 |
| 2020-05-18 | $14.92 | $15.40 | $14.81 | $15.18 | $13.45 | 395,180 |
| 2020-05-15 | $14.58 | $15.11 | $14.41 | $14.90 | $13.20 | 613,740 |
| 2020-05-14 | $14.30 | $14.84 | $14.21 | $14.55 | $12.89 | 580,000 |
| 2020-05-13 | $13.88 | $14.66 | $13.88 | $14.34 | $12.70 | 778,890 |
| 2020-05-12 | $14.42 | $14.49 | $13.68 | $13.83 | $12.25 | 423,150 |
| 2020-05-11 | $14.73 | $14.81 | $14.42 | $14.42 | $12.77 | 287,350 |
| 2020-05-08 | $14.15 | $15.08 | $14.15 | $14.72 | $13.04 | 955,720 |
| 2020-05-07 | $13.59 | $14.48 | $13.52 | $14.46 | $12.81 | 772,130 |
| 2020-05-06 | $13.55 | $13.58 | $13.40 | $13.55 | $12.00 | 109,070 |
| 2020-05-05 | $13.62 | $13.62 | $13.62 | $13.62 | $12.07 | 0 |
| 2020-05-04 | $13.62 | $13.62 | $13.62 | $13.62 | $12.07 | 0 |
| 2020-05-01 | $13.62 | $13.62 | $13.62 | $13.62 | $12.07 | 0 |
| 2020-04-30 | $13.42 | $13.71 | $13.41 | $13.62 | $12.07 | 246,030 |
| 2020-04-29 | $13.52 | $13.55 | $13.36 | $13.49 | $11.95 | 231,890 |
| 2020-04-28 | $13.55 | $13.73 | $13.50 | $13.61 | $12.06 | 232,460 |
| 2020-04-27 | $13.63 | $13.79 | $13.50 | $13.55 | $12.00 | 175,890 |
| 2020-04-24 | $13.48 | $13.76 | $13.43 | $13.63 | $12.07 | 358,830 |
| 2020-04-23 | $13.30 | $13.57 | $13.13 | $13.37 | $11.84 | 322,980 |
| 2020-04-22 | $12.96 | $13.30 | $12.94 | $13.19 | $11.68 | 193,300 |
| 2020-04-21 | $13.06 | $13.23 | $12.92 | $13.01 | $11.52 | 156,180 |
| 2020-04-20 | $13.16 | $13.26 | $13.06 | $13.22 | $11.71 | 41,400 |
| 2020-04-17 | $13.10 | $13.25 | $13.10 | $13.16 | $11.66 | 145,100 |
| 2020-04-16 | $13.02 | $13.16 | $12.97 | $13.09 | $11.60 | 99,000 |
| 2020-04-15 | $13.06 | $13.16 | $12.93 | $13.07 | $11.58 | 132,450 |
| 2020-04-14 | $12.72 | $13.25 | $12.72 | $13.09 | $11.60 | 172,890 |
| 2020-04-13 | $12.83 | $12.83 | $12.70 | $12.73 | $11.28 | 77,700 |
| 2020-04-10 | $13.00 | $13.00 | $12.82 | $12.83 | $11.37 | 148,200 |
| 2020-04-09 | $12.93 | $13.06 | $12.93 | $12.97 | $11.49 | 121,990 |
| 2020-04-08 | $12.79 | $12.98 | $12.71 | $12.93 | $11.45 | 66,880 |
| 2020-04-07 | $12.48 | $12.88 | $12.48 | $12.88 | $11.41 | 255,800 |
| 2020-04-06 | $12.37 | $12.37 | $12.37 | $12.37 | $10.96 | 0 |
| 2020-04-03 | $12.37 | $12.54 | $12.31 | $12.37 | $10.96 | 150,400 |
| 2020-04-02 | $12.32 | $12.42 | $12.21 | $12.36 | $10.95 | 120,050 |
| 2020-04-01 | $12.37 | $12.50 | $12.32 | $12.32 | $10.91 | 172,220 |
| 2020-03-31 | $12.21 | $12.44 | $12.21 | $12.27 | $10.87 | 135,240 |
| 2020-03-30 | $12.50 | $12.50 | $12.15 | $12.18 | $10.79 | 166,910 |
| 2020-03-27 | $12.65 | $12.73 | $12.49 | $12.49 | $11.06 | 170,400 |
| 2020-03-26 | $12.65 | $12.65 | $12.44 | $12.49 | $11.06 | 160,040 |
| 2020-03-25 | $12.57 | $12.65 | $12.40 | $12.60 | $11.16 | 205,600 |
| 2020-03-24 | $11.85 | $12.30 | $11.85 | $12.28 | $10.88 | 250,730 |
| 2020-03-23 | $12.37 | $12.37 | $11.80 | $11.85 | $10.50 | 202,100 |
| 2020-03-20 | $12.26 | $12.50 | $12.12 | $12.42 | $11.00 | 291,060 |
| 2020-03-19 | $12.86 | $12.86 | $11.88 | $12.25 | $10.85 | 637,730 |
| 2020-03-18 | $13.19 | $13.50 | $12.81 | $12.85 | $11.38 | 204,700 |
| 2020-03-17 | $13.40 | $13.40 | $13.01 | $13.18 | $11.68 | 220,640 |
| 2020-03-16 | $13.61 | $13.70 | $13.33 | $13.38 | $11.85 | 155,700 |
| 2020-03-13 | $13.58 | $13.61 | $13.22 | $13.61 | $12.06 | 469,710 |
| 2020-03-12 | $13.98 | $14.08 | $13.75 | $13.79 | $12.22 | 285,700 |
| 2020-03-11 | $14.05 | $14.17 | $13.96 | $14.02 | $12.42 | 169,020 |
| 2020-03-10 | $13.98 | $14.11 | $13.82 | $14.05 | $12.45 | 181,640 |
| 2020-03-09 | $14.20 | $14.20 | $13.98 | $13.99 | $12.39 | 278,270 |
| 2020-03-06 | $14.31 | $14.40 | $14.30 | $14.33 | $12.69 | 163,130 |
| 2020-03-05 | $14.43 | $14.46 | $14.20 | $14.30 | $12.67 | 255,350 |
| 2020-03-04 | $14.14 | $14.30 | $14.14 | $14.20 | $12.58 | 114,560 |
| 2020-03-03 | $14.13 | $14.80 | $14.05 | $14.26 | $12.63 | 297,190 |
| 2020-03-02 | $13.97 | $14.10 | $13.93 | $14.04 | $12.44 | 266,500 |
| 2020-02-28 | $14.13 | $14.17 | $13.91 | $13.93 | $12.34 | 391,540 |
| 2020-02-27 | $14.03 | $14.28 | $14.03 | $14.20 | $12.58 | 152,080 |
| 2020-02-26 | $14.00 | $14.17 | $13.97 | $14.05 | $12.45 | 256,100 |
| 2020-02-25 | $14.15 | $14.18 | $13.93 | $14.15 | $12.53 | 297,020 |
| 2020-02-24 | $14.49 | $14.49 | $14.14 | $14.22 | $12.60 | 493,750 |
| 2020-02-21 | $14.54 | $14.60 | $14.38 | $14.43 | $12.78 | 206,420 |
| 2020-02-20 | $14.31 | $14.67 | $14.20 | $14.55 | $12.89 | 367,320 |
| 2020-02-19 | $14.27 | $14.36 | $14.20 | $14.20 | $12.58 | 259,030 |
| 2020-02-18 | $14.30 | $14.37 | $14.21 | $14.31 | $12.68 | 165,530 |
| 2020-02-17 | $14.32 | $14.47 | $14.02 | $14.32 | $12.69 | 417,510 |
| 2020-02-14 | $14.41 | $14.41 | $14.27 | $14.33 | $12.69 | 146,300 |
| 2020-02-13 | $14.54 | $14.54 | $14.35 | $14.41 | $12.76 | 108,240 |
| 2020-02-12 | $14.46 | $14.53 | $14.30 | $14.52 | $12.86 | 153,120 |
| 2020-02-11 | $14.45 | $14.53 | $14.40 | $14.46 | $12.81 | 212,300 |
| 2020-02-10 | $14.47 | $14.47 | $14.21 | $14.39 | $12.75 | 267,460 |
| 2020-02-07 | $14.40 | $14.40 | $14.25 | $14.27 | $12.64 | 190,230 |
| 2020-02-06 | $14.48 | $14.57 | $14.01 | $14.01 | $12.41 | 316,630 |
| 2020-02-05 | $14.52 | $14.69 | $14.41 | $14.47 | $12.82 | 281,900 |
| 2020-02-04 | $13.92 | $14.57 | $13.92 | $14.52 | $12.86 | 361,620 |
| 2020-02-03 | $14.50 | $14.50 | $14.04 | $14.15 | $12.53 | 713,820 |
| 2020-01-31 | $15.53 | $15.53 | $15.53 | $15.53 | $13.76 | 0 |
| 2020-01-30 | $15.53 | $15.53 | $15.53 | $15.53 | $13.76 | 0 |
| 2020-01-29 | $15.53 | $15.53 | $15.53 | $15.53 | $13.76 | 0 |
| 2020-01-28 | $15.53 | $15.53 | $15.53 | $15.53 | $13.76 | 0 |
| 2020-01-27 | $15.53 | $15.53 | $15.53 | $15.53 | $13.76 | 0 |
| 2020-01-24 | $15.53 | $15.53 | $15.53 | $15.53 | $13.76 | 0 |
| 2020-01-23 | $15.74 | $15.74 | $15.44 | $15.53 | $13.76 | 376,630 |
| 2020-01-22 | $15.75 | $15.85 | $15.63 | $15.78 | $13.98 | 155,570 |
| 2020-01-21 | $16.08 | $16.08 | $15.75 | $15.78 | $13.98 | 193,740 |
| 2020-01-20 | $15.98 | $16.13 | $15.90 | $16.04 | $14.21 | 162,250 |
| 2020-01-17 | $16.10 | $16.18 | $15.95 | $16.11 | $14.27 | 242,830 |
| 2020-01-16 | $16.17 | $16.24 | $16.09 | $16.09 | $14.25 | 130,000 |
| 2020-01-15 | $16.03 | $16.19 | $16.02 | $16.15 | $14.31 | 125,600 |
| 2020-01-14 | $16.14 | $16.37 | $16.06 | $16.17 | $14.32 | 248,900 |
| 2020-01-13 | $15.86 | $16.28 | $15.84 | $16.28 | $14.42 | 377,760 |
| 2020-01-10 | $15.72 | $15.90 | $15.72 | $15.84 | $14.03 | 204,850 |
| 2020-01-09 | $15.72 | $15.83 | $15.56 | $15.83 | $14.02 | 252,070 |
| 2020-01-08 | $15.54 | $15.70 | $15.52 | $15.65 | $13.86 | 241,640 |
| 2020-01-07 | $15.53 | $15.73 | $15.53 | $15.70 | $13.91 | 116,540 |
| 2020-01-06 | $15.51 | $15.73 | $15.40 | $15.63 | $13.85 | 271,550 |
| 2020-01-03 | $15.70 | $15.70 | $15.60 | $15.62 | $13.84 | 123,730 |
| 2020-01-02 | $15.60 | $15.75 | $15.51 | $15.68 | $13.89 | 225,500 |
| 2020-01-01 | $15.51 | $15.51 | $15.51 | $15.51 | $13.74 | 0 |
| 2019-12-31 | $15.55 | $15.56 | $15.42 | $15.51 | $13.74 | 217,690 |
| 2019-12-30 | $15.16 | $15.60 | $15.09 | $15.50 | $13.73 | 241,230 |
| 2019-12-27 | $15.11 | $15.19 | $15.11 | $15.15 | $13.42 | 164,810 |
| 2019-12-26 | $15.07 | $15.14 | $14.96 | $15.12 | $13.39 | 208,680 |
| 2019-12-25 | $15.10 | $15.13 | $15.04 | $15.11 | $13.39 | 102,080 |
| 2019-12-24 | $15.13 | $15.14 | $15.03 | $15.09 | $13.37 | 103,270 |
| 2019-12-23 | $15.17 | $15.20 | $15.02 | $15.09 | $13.37 | 202,310 |
| 2019-12-20 | $15.11 | $15.15 | $15.01 | $15.12 | $13.39 | 355,010 |
| 2019-12-19 | $15.05 | $15.15 | $15.04 | $15.11 | $13.39 | 105,550 |
| 2019-12-18 | $15.17 | $15.20 | $15.01 | $15.07 | $13.35 | 255,780 |
| 2019-12-17 | $14.98 | $15.17 | $14.92 | $15.16 | $13.43 | 187,940 |
| 2019-12-16 | $15.06 | $15.17 | $14.90 | $14.98 | $13.27 | 158,850 |
| 2019-12-13 | $14.90 | $15.09 | $14.90 | $15.06 | $13.34 | 264,080 |
| 2019-12-12 | $14.90 | $15.08 | $14.87 | $14.88 | $13.18 | 196,600 |
| 2019-12-11 | $14.99 | $15.03 | $14.90 | $14.97 | $13.26 | 108,030 |
| 2019-12-10 | $15.01 | $15.08 | $14.84 | $14.94 | $13.23 | 135,620 |
| 2019-12-09 | $14.96 | $15.14 | $14.91 | $15.00 | $13.29 | 131,570 |
| 2019-12-06 | $14.98 | $15.02 | $14.88 | $14.94 | $13.23 | 61,880 |
| 2019-12-05 | $15.00 | $15.00 | $14.80 | $14.88 | $13.18 | 99,420 |
| 2019-12-04 | $14.92 | $15.05 | $14.84 | $14.88 | $13.18 | 76,320 |
| 2019-12-03 | $14.96 | $15.08 | $14.88 | $14.90 | $13.20 | 227,550 |
| 2019-12-02 | $15.04 | $15.16 | $14.94 | $14.94 | $13.23 | 106,060 |
| 2019-11-29 | $15.11 | $15.21 | $15.00 | $15.08 | $13.36 | 85,000 |
| 2019-11-28 | $15.20 | $15.25 | $15.10 | $15.14 | $13.41 | 49,000 |
| 2019-11-27 | $15.16 | $15.24 | $15.12 | $15.21 | $13.47 | 57,860 |
| 2019-11-26 | $15.18 | $15.25 | $15.15 | $15.16 | $13.43 | 85,900 |
| 2019-11-25 | $15.23 | $15.26 | $15.11 | $15.16 | $13.43 | 115,570 |
| 2019-11-22 | $15.20 | $15.32 | $15.15 | $15.18 | $13.45 | 96,810 |
| 2019-11-21 | $15.20 | $15.22 | $15.13 | $15.17 | $13.44 | 94,630 |
| 2019-11-20 | $15.35 | $15.35 | $15.25 | $15.25 | $13.51 | 56,800 |
| 2019-11-19 | $15.32 | $15.33 | $15.21 | $15.32 | $13.57 | 85,890 |
| 2019-11-18 | $15.25 | $15.34 | $15.18 | $15.32 | $13.57 | 98,060 |
| 2019-11-15 | $15.13 | $15.29 | $15.13 | $15.20 | $13.46 | 60,400 |
| 2019-11-14 | $15.32 | $15.32 | $15.20 | $15.28 | $13.54 | 57,500 |
| 2019-11-13 | $15.24 | $15.29 | $15.16 | $15.29 | $13.54 | 149,510 |
| 2019-11-12 | $15.18 | $15.25 | $15.07 | $15.19 | $13.46 | 287,200 |
| 2019-11-11 | $15.18 | $15.25 | $15.09 | $15.10 | $13.38 | 150,000 |
| 2019-11-08 | $15.19 | $15.35 | $15.11 | $15.18 | $13.45 | 106,450 |
| 2019-11-07 | $15.20 | $15.27 | $15.13 | $15.14 | $13.41 | 197,530 |
| 2019-11-06 | $15.23 | $15.23 | $15.09 | $15.20 | $13.46 | 112,830 |
| 2019-11-05 | $15.14 | $15.35 | $15.00 | $15.14 | $13.41 | 226,110 |
| 2019-11-04 | $15.41 | $15.41 | $15.10 | $15.14 | $13.41 | 336,930 |
| 2019-11-01 | $15.30 | $15.47 | $15.22 | $15.40 | $13.64 | 96,890 |
| 2019-10-31 | $15.46 | $15.60 | $15.26 | $15.29 | $13.54 | 119,300 |
| 2019-10-30 | $15.70 | $15.70 | $15.48 | $15.51 | $13.74 | 156,370 |
| 2019-10-29 | $15.65 | $15.84 | $15.60 | $15.70 | $13.91 | 64,170 |
| 2019-10-28 | $15.70 | $15.70 | $15.61 | $15.65 | $13.86 | 96,300 |
| 2019-10-25 | $15.75 | $15.87 | $15.68 | $15.73 | $13.93 | 114,400 |
| 2019-10-24 | $15.77 | $15.85 | $15.72 | $15.73 | $13.93 | 45,600 |
| 2019-10-23 | $15.86 | $15.86 | $15.78 | $15.80 | $14.00 | 95,350 |
| 2019-10-22 | $15.75 | $15.88 | $15.75 | $15.83 | $14.02 | 51,060 |
| 2019-10-21 | $15.75 | $15.89 | $15.72 | $15.79 | $13.99 | 54,900 |
| 2019-10-18 | $15.92 | $15.92 | $15.75 | $15.79 | $13.99 | 96,600 |
| 2019-10-17 | $15.88 | $15.97 | $15.80 | $15.92 | $14.10 | 63,060 |
| 2019-10-16 | $15.82 | $15.93 | $15.80 | $15.85 | $14.04 | 60,160 |
| 2019-10-15 | $15.90 | $15.99 | $15.78 | $15.81 | $14.01 | 53,360 |
| 2019-10-14 | $15.94 | $16.00 | $15.88 | $15.90 | $14.08 | 117,740 |
| 2019-10-11 | $15.94 | $15.94 | $15.80 | $15.92 | $14.10 | 78,540 |
| 2019-10-10 | $15.83 | $15.96 | $15.80 | $15.94 | $14.12 | 58,340 |
| 2019-10-09 | $15.94 | $16.03 | $15.80 | $15.97 | $14.15 | 113,600 |
| 2019-10-08 | $15.90 | $16.18 | $15.90 | $15.99 | $14.16 | 105,700 |
| 2019-10-07 | $15.98 | $15.98 | $15.98 | $15.98 | $14.16 | 0 |
| 2019-10-04 | $15.98 | $15.98 | $15.98 | $15.98 | $14.16 | 0 |
| 2019-10-03 | $15.98 | $15.98 | $15.98 | $15.98 | $14.16 | 0 |
| 2019-10-02 | $15.98 | $15.98 | $15.98 | $15.98 | $14.16 | 0 |
| 2019-10-01 | $15.98 | $15.98 | $15.98 | $15.98 | $14.16 | 0 |
| 2019-09-30 | $16.08 | $16.09 | $15.86 | $15.98 | $14.16 | 172,000 |
| 2019-09-27 | $15.98 | $16.14 | $15.93 | $16.09 | $14.25 | 94,200 |
| 2019-09-26 | $16.00 | $16.15 | $15.93 | $16.00 | $14.17 | 147,400 |
| 2019-09-25 | $15.99 | $16.19 | $15.96 | $16.00 | $14.17 | 266,000 |
| 2019-09-24 | $15.85 | $16.21 | $15.73 | $15.99 | $14.16 | 526,920 |
| 2019-09-23 | $15.78 | $15.86 | $15.70 | $15.76 | $13.96 | 144,200 |
| 2019-09-20 | $15.80 | $15.98 | $15.69 | $15.76 | $13.96 | 276,410 |
| 2019-09-19 | $15.70 | $15.83 | $15.61 | $15.81 | $14.01 | 98,460 |
| 2019-09-18 | $15.64 | $15.84 | $15.62 | $15.70 | $13.91 | 85,900 |
| 2019-09-17 | $15.85 | $15.85 | $15.55 | $15.64 | $13.85 | 308,100 |
| 2019-09-16 | $15.72 | $15.85 | $15.72 | $15.78 | $13.98 | 153,750 |
| 2019-09-13 | $15.82 | $15.82 | $15.82 | $15.82 | $14.01 | 0 |
| 2019-09-12 | $15.80 | $15.89 | $15.50 | $15.82 | $14.01 | 254,000 |
| 2019-09-11 | $15.91 | $15.99 | $15.75 | $15.80 | $14.00 | 224,000 |
| 2019-09-10 | $15.84 | $16.05 | $15.76 | $15.91 | $14.09 | 228,550 |
| 2019-09-09 | $16.00 | $16.01 | $15.72 | $15.98 | $14.16 | 333,200 |
| 2019-09-06 | $16.04 | $16.10 | $15.91 | $15.98 | $14.16 | 354,100 |
| 2019-09-05 | $16.00 | $16.24 | $15.98 | $16.04 | $14.21 | 320,000 |
| 2019-09-04 | $16.15 | $16.15 | $15.98 | $16.08 | $14.24 | 237,600 |
| 2019-09-03 | $16.10 | $16.18 | $16.02 | $16.02 | $14.19 | 103,600 |
| 2019-09-02 | $16.15 | $16.21 | $16.07 | $16.10 | $14.26 | 140,820 |
| 2019-08-30 | $16.12 | $16.29 | $16.06 | $16.15 | $14.31 | 246,380 |
| 2019-08-29 | $16.05 | $16.17 | $16.03 | $16.12 | $14.28 | 148,000 |
| 2019-08-28 | $16.07 | $16.23 | $16.03 | $16.13 | $14.29 | 184,600 |
| 2019-08-27 | $16.05 | $16.28 | $16.00 | $16.27 | $14.41 | 170,200 |
| 2019-08-26 | $16.10 | $16.20 | $16.00 | $16.08 | $14.24 | 182,950 |
| 2019-08-23 | $16.14 | $16.31 | $16.14 | $16.28 | $14.42 | 117,800 |
| 2019-08-22 | $16.12 | $16.30 | $16.11 | $16.20 | $14.35 | 137,760 |
| 2019-08-21 | $16.09 | $16.11 | $16.03 | $16.10 | $14.26 | 77,500 |
| 2019-08-20 | $16.16 | $16.19 | $16.06 | $16.11 | $14.27 | 147,800 |
| 2019-08-19 | $16.07 | $16.22 | $16.01 | $16.15 | $14.31 | 478,440 |
| 2019-08-16 | $16.03 | $16.23 | $15.99 | $16.08 | $14.24 | 229,110 |
| 2019-08-15 | $15.93 | $16.00 | $15.82 | $15.98 | $14.16 | 194,800 |
| 2019-08-14 | $16.06 | $16.26 | $15.94 | $16.02 | $14.19 | 176,150 |
| 2019-08-13 | $16.14 | $16.14 | $15.92 | $15.95 | $14.13 | 153,300 |
| 2019-08-12 | $16.00 | $16.22 | $16.00 | $16.22 | $14.37 | 85,500 |
| 2019-08-09 | $16.33 | $16.33 | $15.90 | $15.91 | $14.09 | 100,700 |
| 2019-08-08 | $16.20 | $16.29 | $16.18 | $16.24 | $14.39 | 55,100 |
| 2019-08-07 | $16.18 | $16.19 | $16.08 | $16.17 | $14.32 | 118,440 |
| 2019-08-06 | $16.02 | $16.09 | $15.80 | $16.00 | $14.17 | 255,110 |
| 2019-08-05 | $16.31 | $16.31 | $16.05 | $16.19 | $14.34 | 181,300 |
| 2019-08-02 | $16.52 | $16.65 | $16.25 | $16.35 | $14.48 | 247,900 |
| 2019-08-01 | $16.72 | $16.74 | $16.55 | $16.67 | $14.77 | 81,300 |
| 2019-07-31 | $16.81 | $16.81 | $16.63 | $16.66 | $14.76 | 70,930 |
| 2019-07-30 | $16.69 | $16.89 | $16.69 | $16.81 | $14.89 | 159,900 |
| 2019-07-29 | $16.87 | $16.90 | $16.60 | $16.83 | $14.91 | 153,220 |
| 2019-07-26 | $16.82 | $16.90 | $16.71 | $16.85 | $14.93 | 55,700 |
| 2019-07-25 | $16.51 | $16.86 | $16.51 | $16.86 | $14.94 | 168,310 |
| 2019-07-24 | $16.70 | $16.83 | $16.68 | $16.82 | $14.90 | 154,200 |
| 2019-07-23 | $16.51 | $16.68 | $16.45 | $16.68 | $14.78 | 124,060 |
| 2019-07-22 | $16.66 | $16.66 | $16.42 | $16.52 | $14.63 | 152,800 |
| 2019-07-19 | $16.79 | $16.90 | $16.63 | $16.66 | $14.76 | 139,230 |
| 2019-07-18 | $16.88 | $16.93 | $16.50 | $16.60 | $14.70 | 268,540 |
| 2019-07-17 | $17.00 | $17.00 | $16.78 | $16.85 | $14.93 | 240,320 |
| 2019-07-16 | $17.00 | $17.18 | $16.85 | $16.99 | $15.05 | 286,780 |
| 2019-07-15 | $17.21 | $17.21 | $16.90 | $17.01 | $15.07 | 456,320 |
| 2019-07-12 | $17.10 | $17.24 | $17.03 | $17.18 | $15.22 | 206,550 |
| 2019-07-11 | $17.05 | $17.27 | $17.05 | $17.10 | $15.15 | 375,960 |
| 2019-07-10 | $17.11 | $17.11 | $16.80 | $16.99 | $15.05 | 131,670 |
| 2019-07-09 | $16.56 | $17.18 | $16.56 | $17.13 | $15.17 | 172,200 |
| 2019-07-08 | $17.25 | $17.25 | $16.69 | $16.71 | $14.80 | 256,120 |
| 2019-07-05 | $17.49 | $17.77 | $17.42 | $17.72 | $15.09 | 169,000 |
| 2019-07-04 | $17.90 | $17.92 | $17.41 | $17.48 | $14.89 | 306,000 |
| 2019-07-03 | $17.79 | $18.15 | $17.72 | $17.89 | $15.24 | 405,370 |
| 2019-07-02 | $17.77 | $17.89 | $17.60 | $17.75 | $15.12 | 203,620 |
| 2019-07-01 | $17.48 | $17.88 | $17.43 | $17.68 | $15.06 | 504,630 |
| 2019-06-28 | $17.20 | $17.49 | $17.20 | $17.35 | $14.78 | 193,910 |
| 2019-06-27 | $17.40 | $17.44 | $17.28 | $17.34 | $14.77 | 235,120 |
| 2019-06-26 | $17.18 | $17.32 | $17.02 | $17.29 | $14.73 | 132,350 |
| 2019-06-25 | $17.12 | $17.28 | $17.00 | $17.20 | $14.65 | 275,330 |
| 2019-06-24 | $17.20 | $17.29 | $17.08 | $17.17 | $14.62 | 188,340 |
| 2019-06-21 | $16.80 | $17.50 | $16.71 | $17.50 | $14.90 | 480,350 |
| 2019-06-20 | $16.57 | $16.89 | $16.50 | $16.79 | $14.30 | 195,510 |
| 2019-06-19 | $16.32 | $16.55 | $16.26 | $16.53 | $14.08 | 234,220 |
| 2019-06-18 | $16.21 | $16.30 | $16.10 | $16.22 | $13.81 | 116,200 |
| 2019-06-17 | $16.08 | $16.23 | $16.06 | $16.20 | $13.80 | 39,770 |
| 2019-06-14 | $16.19 | $16.38 | $16.02 | $16.08 | $13.70 | 103,350 |
| 2019-06-13 | $16.25 | $16.35 | $16.17 | $16.26 | $13.85 | 32,100 |
| 2019-06-12 | $16.40 | $16.42 | $16.25 | $16.27 | $13.86 | 117,400 |
| 2019-06-11 | $16.24 | $16.41 | $16.20 | $16.39 | $13.96 | 248,250 |
| 2019-06-10 | $16.00 | $16.20 | $16.00 | $16.20 | $13.80 | 80,860 |
| 2019-06-07 | $15.93 | $15.93 | $15.93 | $15.93 | $13.57 | 0 |
| 2019-06-06 | $16.00 | $16.07 | $15.88 | $15.93 | $13.57 | 70,580 |
| 2019-06-05 | $15.93 | $16.15 | $15.88 | $16.01 | $13.64 | 181,370 |
| 2019-06-04 | $16.15 | $16.20 | $15.85 | $15.88 | $13.52 | 237,570 |
| 2019-06-03 | $16.18 | $16.27 | $16.15 | $16.18 | $13.78 | 80,300 |
| 2019-05-31 | $16.18 | $16.32 | $16.18 | $16.18 | $13.78 | 86,030 |
| 2019-05-30 | $16.34 | $16.34 | $16.16 | $16.20 | $13.80 | 107,500 |
| 2019-05-29 | $16.32 | $16.38 | $16.22 | $16.31 | $13.89 | 137,500 |
| 2019-05-28 | $16.15 | $16.36 | $16.15 | $16.30 | $13.88 | 123,250 |
| 2019-05-27 | $16.19 | $16.24 | $15.94 | $16.21 | $13.81 | 180,770 |
| 2019-05-24 | $16.32 | $16.33 | $16.00 | $16.14 | $13.75 | 273,580 |
| 2019-05-23 | $16.31 | $16.40 | $16.12 | $16.15 | $13.75 | 192,860 |
| 2019-05-22 | $16.57 | $16.58 | $16.41 | $16.45 | $14.01 | 60,150 |
| 2019-05-21 | $16.22 | $16.59 | $16.22 | $16.50 | $14.05 | 190,900 |
| 2019-05-20 | $16.55 | $16.55 | $16.20 | $16.29 | $13.87 | 136,600 |
| 2019-05-17 | $16.53 | $16.70 | $16.53 | $16.58 | $14.12 | 252,390 |
| 2019-05-16 | $16.65 | $16.79 | $16.58 | $16.68 | $14.21 | 136,930 |
| 2019-05-15 | $16.60 | $16.74 | $16.41 | $16.71 | $14.23 | 227,950 |
| 2019-05-14 | $16.28 | $16.45 | $16.28 | $16.33 | $13.91 | 96,900 |
| 2019-05-13 | $16.34 | $16.48 | $16.22 | $16.39 | $13.96 | 115,100 |
| 2019-05-10 | $16.07 | $16.46 | $16.07 | $16.45 | $14.01 | 292,730 |
| 2019-05-09 | $16.08 | $16.33 | $16.00 | $16.01 | $13.64 | 221,280 |
| 2019-05-08 | $16.18 | $16.38 | $16.08 | $16.24 | $13.83 | 152,010 |
| 2019-05-07 | $16.35 | $16.45 | $16.14 | $16.22 | $13.81 | 235,700 |
| 2019-05-06 | $16.51 | $16.71 | $16.10 | $16.19 | $13.79 | 598,600 |
| 2019-05-03 | $16.89 | $16.89 | $16.89 | $16.89 | $14.39 | 0 |
| 2019-05-02 | $16.89 | $16.89 | $16.89 | $16.89 | $14.39 | 0 |
| 2019-05-01 | $16.89 | $16.89 | $16.89 | $16.89 | $14.39 | 0 |
| 2019-04-30 | $16.96 | $17.16 | $16.76 | $16.89 | $14.39 | 312,440 |
| 2019-04-29 | $17.63 | $17.67 | $16.71 | $16.90 | $14.39 | 797,820 |
| 2019-04-26 | $18.05 | $18.05 | $17.67 | $17.80 | $15.16 | 362,820 |
| 2019-04-25 | $18.22 | $18.35 | $18.00 | $18.05 | $15.37 | 355,700 |
| 2019-04-24 | $18.33 | $18.42 | $18.16 | $18.36 | $15.64 | 180,300 |
| 2019-04-23 | $18.43 | $18.49 | $18.20 | $18.40 | $15.67 | 375,600 |
| 2019-04-22 | $18.39 | $18.88 | $18.37 | $18.43 | $15.70 | 581,310 |
| 2019-04-19 | $18.28 | $18.31 | $18.05 | $18.15 | $15.46 | 138,190 |
| 2019-04-18 | $18.00 | $18.40 | $17.98 | $18.28 | $15.57 | 552,690 |
| 2019-04-17 | $17.80 | $18.05 | $17.75 | $18.01 | $15.34 | 202,680 |
| 2019-04-16 | $17.50 | $17.88 | $17.38 | $17.73 | $15.10 | 297,220 |
| 2019-04-15 | $17.77 | $17.90 | $17.54 | $17.54 | $14.94 | 257,610 |
| 2019-04-12 | $17.61 | $17.74 | $17.56 | $17.66 | $15.04 | 211,930 |
| 2019-04-11 | $18.09 | $18.09 | $17.60 | $17.61 | $15.00 | 187,000 |
| 2019-04-10 | $17.90 | $18.17 | $17.69 | $18.01 | $15.34 | 458,100 |
| 2019-04-09 | $17.91 | $17.96 | $17.70 | $17.90 | $15.25 | 384,860 |
| 2019-04-08 | $18.39 | $18.47 | $17.93 | $17.93 | $15.27 | 558,820 |
| 2019-04-05 | $18.28 | $18.28 | $18.28 | $18.28 | $15.57 | 0 |
| 2019-04-04 | $18.22 | $18.49 | $18.15 | $18.28 | $15.57 | 423,890 |
| 2019-04-03 | $17.91 | $18.35 | $17.91 | $18.34 | $15.62 | 391,250 |
| 2019-04-02 | $18.10 | $18.10 | $17.76 | $17.89 | $15.24 | 275,900 |
| 2019-04-01 | $17.60 | $18.16 | $17.50 | $18.00 | $15.33 | 535,510 |
| 2019-03-29 | $17.10 | $17.55 | $17.10 | $17.55 | $14.95 | 306,540 |
| 2019-03-28 | $17.25 | $17.27 | $17.10 | $17.14 | $14.60 | 127,000 |
| 2019-03-27 | $17.05 | $17.32 | $17.00 | $17.20 | $14.65 | 227,900 |
| 2019-03-26 | $17.17 | $17.30 | $17.04 | $17.04 | $14.51 | 323,300 |
| 2019-03-25 | $17.30 | $17.33 | $17.09 | $17.09 | $14.56 | 258,900 |
| 2019-03-22 | $17.32 | $17.45 | $17.15 | $17.35 | $14.78 | 160,210 |
| 2019-03-21 | $17.36 | $17.48 | $17.27 | $17.38 | $14.80 | 200,300 |
| 2019-03-20 | $17.06 | $17.55 | $17.05 | $17.36 | $14.79 | 342,630 |
| 2019-03-19 | $17.38 | $17.38 | $16.92 | $17.05 | $14.52 | 229,200 |
| 2019-03-18 | $16.69 | $17.37 | $16.59 | $17.27 | $14.71 | 538,130 |
| 2019-03-15 | $16.63 | $16.89 | $16.63 | $16.69 | $14.21 | 337,700 |
| 2019-03-14 | $16.80 | $16.94 | $16.71 | $16.77 | $14.28 | 146,500 |
| 2019-03-13 | $17.18 | $17.18 | $16.62 | $16.90 | $14.39 | 96,950 |
| 2019-03-12 | $16.95 | $17.22 | $16.93 | $17.02 | $14.50 | 343,690 |
| 2019-03-11 | $16.57 | $16.94 | $16.57 | $16.94 | $14.43 | 246,690 |
| 2019-03-08 | $16.90 | $16.92 | $16.66 | $16.66 | $14.19 | 365,000 |
| 2019-03-07 | $17.32 | $17.32 | $16.94 | $17.07 | $14.54 | 521,980 |
| 2019-03-06 | $17.47 | $17.47 | $17.15 | $17.36 | $14.79 | 474,650 |
| 2019-03-05 | $17.25 | $17.44 | $17.20 | $17.35 | $14.78 | 267,200 |
| 2019-03-04 | $17.36 | $17.49 | $17.22 | $17.34 | $14.77 | 371,470 |
| 2019-03-01 | $17.32 | $17.32 | $17.08 | $17.21 | $14.66 | 165,280 |
| 2019-02-28 | $17.03 | $17.13 | $17.00 | $17.05 | $14.52 | 136,140 |
| 2019-02-27 | $17.25 | $17.35 | $17.01 | $17.05 | $14.52 | 351,550 |
| 2019-02-26 | $17.39 | $17.49 | $17.11 | $17.14 | $14.60 | 391,950 |
| 2019-02-25 | $16.87 | $17.50 | $16.87 | $17.41 | $14.83 | 394,230 |
| 2019-02-22 | $16.55 | $16.83 | $16.50 | $16.75 | $14.27 | 266,930 |
| 2019-02-21 | $16.34 | $16.80 | $16.26 | $16.58 | $14.12 | 233,150 |
| 2019-02-20 | $16.40 | $16.47 | $16.34 | $16.44 | $14.00 | 208,080 |
| 2019-02-19 | $16.50 | $16.56 | $16.34 | $16.41 | $13.98 | 187,600 |
| 2019-02-18 | $16.10 | $16.61 | $16.02 | $16.50 | $14.05 | 257,950 |
| 2019-02-15 | $16.20 | $16.35 | $16.02 | $16.02 | $13.64 | 247,800 |
| 2019-02-14 | $16.02 | $16.29 | $16.00 | $16.20 | $13.80 | 264,290 |
| 2019-02-13 | $15.99 | $16.06 | $15.80 | $16.00 | $13.63 | 407,370 |
| 2019-02-12 | $15.80 | $15.99 | $15.70 | $15.85 | $13.50 | 359,030 |
| 2019-02-11 | $15.55 | $15.83 | $15.36 | $15.73 | $13.40 | 260,510 |
| 2019-02-08 | $15.54 | $15.54 | $15.54 | $15.54 | $13.24 | 0 |
| 2019-02-07 | $15.54 | $15.54 | $15.54 | $15.54 | $13.24 | 0 |
| 2019-02-06 | $15.54 | $15.54 | $15.54 | $15.54 | $13.24 | 0 |
| 2019-02-05 | $15.54 | $15.54 | $15.54 | $15.54 | $13.24 | 0 |
| 2019-02-04 | $15.54 | $15.54 | $15.54 | $15.54 | $13.24 | 0 |
| 2019-02-01 | $15.22 | $15.58 | $15.22 | $15.54 | $13.24 | 161,030 |
| 2019-01-31 | $15.40 | $15.43 | $15.15 | $15.18 | $12.93 | 141,720 |
| 2019-01-30 | $15.30 | $15.38 | $15.22 | $15.38 | $13.10 | 114,310 |
| 2019-01-29 | $15.59 | $15.59 | $15.20 | $15.33 | $13.06 | 97,300 |
| 2019-01-28 | $15.53 | $15.78 | $15.50 | $15.50 | $13.20 | 97,970 |
| 2019-01-25 | $15.59 | $15.65 | $15.46 | $15.52 | $13.22 | 60,700 |
| 2019-01-24 | $15.51 | $15.63 | $15.48 | $15.59 | $13.28 | 51,130 |
| 2019-01-23 | $15.49 | $15.66 | $15.49 | $15.53 | $13.23 | 41,890 |
| 2019-01-22 | $15.60 | $15.60 | $15.43 | $15.44 | $13.15 | 60,290 |
| 2019-01-21 | $15.59 | $15.77 | $15.53 | $15.59 | $13.28 | 160,540 |
| 2019-01-18 | $15.53 | $15.62 | $15.43 | $15.58 | $13.27 | 150,540 |
| 2019-01-17 | $15.50 | $15.58 | $15.34 | $15.54 | $13.24 | 77,770 |
| 2019-01-16 | $15.59 | $15.70 | $15.30 | $15.55 | $13.24 | 207,730 |
| 2019-01-15 | $15.31 | $15.80 | $15.31 | $15.78 | $13.44 | 164,180 |
| 2019-01-14 | $15.53 | $15.68 | $15.30 | $15.30 | $13.03 | 162,800 |
| 2019-01-11 | $15.62 | $15.70 | $15.55 | $15.67 | $13.35 | 99,300 |
| 2019-01-10 | $15.42 | $15.64 | $15.42 | $15.53 | $13.23 | 75,690 |
| 2019-01-09 | $15.35 | $15.71 | $15.35 | $15.52 | $13.22 | 175,470 |
| 2019-01-08 | $15.45 | $15.46 | $15.21 | $15.33 | $13.06 | 88,700 |
| 2019-01-07 | $15.28 | $15.50 | $15.28 | $15.45 | $13.16 | 118,660 |
| 2019-01-04 | $14.73 | $15.20 | $14.73 | $15.20 | $12.95 | 265,550 |
| 2019-01-03 | $14.70 | $14.92 | $14.70 | $14.88 | $12.67 | 90,200 |
| 2019-01-02 | $14.79 | $14.87 | $14.69 | $14.79 | $12.60 | 151,060 |
| 2019-01-01 | $14.78 | $14.78 | $14.78 | $14.78 | $12.59 | 0 |
| 2018-12-31 | $14.78 | $14.78 | $14.78 | $14.78 | $12.59 | 0 |
| 2018-12-28 | $14.89 | $14.89 | $14.61 | $14.78 | $12.59 | 196,400 |
| 2018-12-27 | $14.99 | $14.99 | $14.78 | $14.78 | $12.59 | 247,900 |
| 2018-12-26 | $15.30 | $15.30 | $15.30 | $15.30 | $13.03 | 0 |
| 2018-12-25 | $15.30 | $15.30 | $15.30 | $15.30 | $13.03 | 0 |
| 2018-12-24 | $15.15 | $15.32 | $15.08 | $15.30 | $13.03 | 126,000 |
| 2018-12-21 | $15.40 | $15.50 | $15.14 | $15.40 | $13.12 | 157,900 |
| 2018-12-20 | $15.21 | $15.87 | $15.16 | $15.47 | $13.18 | 95,130 |
| 2018-12-19 | $15.57 | $15.57 | $15.25 | $15.30 | $13.03 | 56,990 |
| 2018-12-18 | $15.57 | $15.57 | $15.28 | $15.48 | $13.18 | 234,530 |
| 2018-12-17 | $15.56 | $15.60 | $15.43 | $15.54 | $13.24 | 87,900 |
| 2018-12-14 | $16.16 | $16.16 | $15.41 | $15.45 | $13.16 | 225,500 |
| 2018-12-13 | $15.70 | $16.00 | $15.68 | $15.89 | $13.53 | 218,830 |
| 2018-12-12 | $15.57 | $15.87 | $15.48 | $15.69 | $13.36 | 108,600 |
| 2018-12-11 | $15.58 | $15.59 | $15.36 | $15.54 | $13.24 | 85,860 |
| 2018-12-10 | $15.62 | $15.68 | $15.40 | $15.58 | $13.27 | 177,850 |
| 2018-12-07 | $15.83 | $15.85 | $15.65 | $15.78 | $13.44 | 132,630 |
| 2018-12-06 | $15.83 | $15.83 | $15.61 | $15.73 | $13.40 | 62,100 |
| 2018-12-05 | $15.80 | $15.80 | $15.63 | $15.75 | $13.41 | 73,110 |
| 2018-12-04 | $16.02 | $16.02 | $15.76 | $15.83 | $13.48 | 191,800 |
| 2018-12-03 | $15.94 | $16.06 | $15.87 | $15.90 | $13.54 | 404,150 |
| 2018-11-30 | $15.70 | $15.88 | $15.39 | $15.77 | $13.43 | 355,760 |
| 2018-11-29 | $16.15 | $16.15 | $15.49 | $15.75 | $13.41 | 482,730 |
| 2018-11-28 | $16.20 | $16.48 | $15.92 | $16.09 | $13.70 | 264,750 |
| 2018-11-27 | $16.30 | $16.36 | $16.00 | $16.19 | $13.79 | 157,520 |
| 2018-11-26 | $16.65 | $16.65 | $16.14 | $16.21 | $13.81 | 165,600 |
| 2018-11-23 | $16.36 | $16.57 | $16.23 | $16.42 | $13.98 | 94,340 |
| 2018-11-22 | $16.70 | $16.70 | $16.39 | $16.46 | $14.02 | 97,200 |
| 2018-11-21 | $16.64 | $16.64 | $16.46 | $16.55 | $14.10 | 107,900 |
| 2018-11-20 | $16.76 | $16.76 | $16.61 | $16.62 | $14.16 | 115,710 |
| 2018-11-19 | $16.94 | $16.94 | $16.74 | $16.79 | $14.30 | 146,090 |
| 2018-11-16 | $16.90 | $16.90 | $16.61 | $16.74 | $14.26 | 235,250 |
| 2018-11-15 | $16.76 | $16.77 | $16.55 | $16.68 | $14.21 | 145,700 |
| 2018-11-14 | $16.73 | $16.84 | $16.56 | $16.68 | $14.21 | 226,330 |
| 2018-11-13 | $16.41 | $16.79 | $16.27 | $16.73 | $14.25 | 212,880 |
| 2018-11-12 | $16.42 | $16.52 | $16.35 | $16.52 | $14.07 | 231,440 |
| 2018-11-09 | $16.51 | $16.59 | $16.36 | $16.51 | $14.06 | 138,750 |
| 2018-11-08 | $16.60 | $16.67 | $16.46 | $16.48 | $14.04 | 83,840 |
| 2018-11-07 | $16.55 | $16.59 | $16.42 | $16.44 | $14.00 | 83,390 |
| 2018-11-06 | $16.69 | $16.69 | $16.43 | $16.46 | $14.02 | 86,910 |
| 2018-11-05 | $16.86 | $16.86 | $16.50 | $16.65 | $14.18 | 283,400 |
| 2018-11-02 | $16.77 | $16.95 | $16.51 | $16.92 | $14.41 | 543,430 |
| 2018-11-01 | $16.81 | $16.81 | $16.45 | $16.47 | $14.03 | 237,470 |
| 2018-10-31 | $16.50 | $16.69 | $16.35 | $16.64 | $14.17 | 272,650 |
| 2018-10-30 | $16.17 | $16.49 | $16.10 | $16.35 | $13.93 | 473,510 |
| 2018-10-29 | $17.12 | $17.12 | $16.31 | $16.35 | $13.93 | 370,390 |
| 2018-10-26 | $17.16 | $17.16 | $16.90 | $17.03 | $14.50 | 75,100 |
| 2018-10-25 | $16.89 | $17.10 | $16.75 | $16.95 | $14.44 | 261,130 |
| 2018-10-24 | $17.24 | $17.37 | $17.05 | $17.11 | $14.57 | 185,600 |
| 2018-10-23 | $17.39 | $17.50 | $17.05 | $17.09 | $14.56 | 219,500 |
| 2018-10-22 | $17.00 | $17.79 | $16.99 | $17.50 | $14.90 | 439,770 |
| 2018-10-19 | $16.56 | $16.98 | $16.31 | $16.80 | $14.31 | 483,600 |
| 2018-10-18 | $16.70 | $16.70 | $16.32 | $16.49 | $14.04 | 207,400 |
| 2018-10-17 | $17.03 | $17.10 | $16.18 | $16.49 | $14.04 | 521,800 |
| 2018-10-16 | $17.65 | $17.68 | $16.78 | $16.85 | $14.35 | 535,460 |
| 2018-10-15 | $18.16 | $18.33 | $17.55 | $17.57 | $14.96 | 231,780 |
| 2018-10-12 | $18.18 | $18.18 | $17.85 | $18.10 | $15.42 | 259,840 |
| 2018-10-11 | $18.35 | $18.60 | $17.68 | $18.20 | $15.50 | 850,180 |
| 2018-10-10 | $18.88 | $19.00 | $18.77 | $18.83 | $16.04 | 184,060 |
| 2018-10-09 | $18.88 | $19.00 | $18.82 | $18.88 | $16.08 | 111,280 |
| 2018-10-08 | $19.13 | $19.13 | $18.80 | $18.85 | $16.05 | 328,680 |
| 2018-10-05 | $19.40 | $19.40 | $19.40 | $19.40 | $16.52 | 0 |
| 2018-10-04 | $19.40 | $19.40 | $19.40 | $19.40 | $16.52 | 0 |
| 2018-10-03 | $19.40 | $19.40 | $19.40 | $19.40 | $16.52 | 0 |
| 2018-10-02 | $19.40 | $19.40 | $19.40 | $19.40 | $16.52 | 0 |
| 2018-10-01 | $19.40 | $19.40 | $19.40 | $19.40 | $16.52 | 0 |
| 2018-09-28 | $19.22 | $19.40 | $19.12 | $19.40 | $16.52 | 204,070 |
| 2018-09-27 | $19.51 | $19.51 | $19.25 | $19.25 | $16.40 | 132,180 |
| 2018-09-26 | $19.45 | $19.65 | $19.45 | $19.52 | $16.62 | 139,100 |
| 2018-09-25 | $19.74 | $19.74 | $19.39 | $19.43 | $16.55 | 84,480 |
| 2018-09-24 | $19.83 | $19.83 | $19.83 | $19.83 | $16.89 | 0 |
| 2018-09-21 | $19.39 | $19.83 | $19.26 | $19.83 | $16.89 | 216,260 |
| 2018-09-20 | $19.43 | $19.45 | $19.24 | $19.25 | $16.40 | 97,800 |
| 2018-09-19 | $19.20 | $19.55 | $19.12 | $19.42 | $16.54 | 148,720 |
| 2018-09-18 | $18.84 | $19.23 | $18.84 | $19.20 | $16.35 | 143,610 |
| 2018-09-17 | $18.96 | $18.96 | $18.84 | $18.85 | $16.05 | 277,190 |
| 2018-09-14 | $19.30 | $19.43 | $18.97 | $18.97 | $16.16 | 304,840 |
| 2018-09-13 | $19.38 | $19.40 | $19.18 | $19.30 | $16.44 | 155,830 |
| 2018-09-12 | $19.77 | $19.80 | $19.18 | $19.28 | $16.42 | 392,030 |
| 2018-09-11 | $19.80 | $19.80 | $19.70 | $19.78 | $16.85 | 174,900 |
| 2018-09-10 | $19.91 | $19.91 | $19.73 | $19.78 | $16.85 | 251,800 |
| 2018-09-07 | $19.85 | $20.10 | $19.85 | $19.99 | $17.03 | 253,510 |
| 2018-09-06 | $19.96 | $20.11 | $19.82 | $19.85 | $16.91 | 246,200 |
| 2018-09-05 | $20.21 | $20.21 | $20.00 | $20.01 | $17.04 | 184,900 |
| 2018-09-04 | $20.06 | $20.30 | $20.00 | $20.24 | $17.24 | 242,340 |
| 2018-09-03 | $20.09 | $20.10 | $19.98 | $20.03 | $17.06 | 255,840 |
| 2018-08-31 | $20.38 | $20.38 | $20.11 | $20.11 | $17.13 | 286,300 |
| 2018-08-30 | $20.21 | $20.45 | $20.01 | $20.38 | $17.36 | 525,050 |
| 2018-08-29 | $20.40 | $20.58 | $20.33 | $20.35 | $17.33 | 260,270 |
| 2018-08-28 | $20.48 | $20.48 | $20.31 | $20.43 | $17.40 | 252,300 |
| 2018-08-27 | $20.19 | $20.45 | $20.14 | $20.40 | $17.37 | 303,630 |
| 2018-08-24 | $19.80 | $20.18 | $19.80 | $20.14 | $17.15 | 202,000 |
| 2018-08-23 | $20.15 | $20.18 | $19.96 | $20.16 | $17.17 | 112,730 |
| 2018-08-22 | $20.18 | $20.21 | $20.05 | $20.17 | $17.18 | 194,780 |
| 2018-08-21 | $19.88 | $20.20 | $19.88 | $20.08 | $17.10 | 181,030 |
| 2018-08-20 | $19.93 | $19.98 | $19.68 | $19.88 | $16.93 | 282,590 |
| 2018-08-17 | $19.96 | $20.20 | $19.89 | $19.92 | $16.97 | 721,130 |
| 2018-08-16 | $19.79 | $19.98 | $19.65 | $19.93 | $16.97 | 206,110 |
| 2018-08-15 | $20.22 | $20.24 | $19.79 | $19.92 | $16.97 | 402,680 |
| 2018-08-14 | $20.25 | $20.25 | $20.08 | $20.12 | $17.14 | 144,400 |
| 2018-08-13 | $20.39 | $20.39 | $20.19 | $20.27 | $17.26 | 178,640 |
| 2018-08-10 | $20.36 | $20.39 | $20.28 | $20.38 | $17.36 | 173,570 |
| 2018-08-09 | $20.07 | $20.39 | $20.05 | $20.37 | $17.35 | 246,630 |
| 2018-08-08 | $20.26 | $20.39 | $20.05 | $20.08 | $17.10 | 207,420 |
| 2018-08-07 | $20.08 | $20.39 | $20.08 | $20.38 | $17.36 | 306,500 |
| 2018-08-06 | $20.03 | $20.25 | $20.03 | $20.04 | $17.07 | 366,040 |
| 2018-08-03 | $20.14 | $20.33 | $20.01 | $20.02 | $17.05 | 267,220 |
| 2018-08-02 | $20.49 | $20.49 | $20.07 | $20.27 | $17.26 | 497,660 |
| 2018-08-01 | $20.99 | $21.09 | $20.48 | $20.48 | $17.44 | 479,200 |
| 2018-07-31 | $20.70 | $20.99 | $20.70 | $20.95 | $17.84 | 336,970 |
| 2018-07-30 | $20.77 | $20.82 | $20.60 | $20.78 | $17.70 | 234,640 |
| 2018-07-27 | $20.60 | $20.80 | $20.45 | $20.77 | $17.69 | 174,310 |
| 2018-07-26 | $20.55 | $20.85 | $20.42 | $20.58 | $17.53 | 381,760 |
| 2018-07-25 | $20.74 | $20.74 | $20.50 | $20.52 | $17.48 | 191,350 |
| 2018-07-24 | $20.53 | $20.69 | $20.36 | $20.68 | $17.61 | 478,640 |
| 2018-07-23 | $20.51 | $20.58 | $20.20 | $20.39 | $17.37 | 359,180 |
| 2018-07-20 | $20.39 | $20.51 | $20.31 | $20.51 | $17.47 | 277,600 |
| 2018-07-19 | $20.56 | $20.58 | $20.35 | $20.47 | $17.43 | 168,570 |
| 2018-07-18 | $20.50 | $20.62 | $20.44 | $20.50 | $17.46 | 235,220 |
| 2018-07-17 | $20.46 | $20.55 | $20.40 | $20.49 | $17.45 | 180,300 |
| 2018-07-16 | $20.55 | $20.74 | $20.45 | $20.46 | $17.43 | 202,870 |
| 2018-07-13 | $20.60 | $20.65 | $20.44 | $20.56 | $17.51 | 385,050 |
| 2018-07-12 | $20.11 | $20.63 | $20.11 | $20.39 | $17.37 | 704,660 |
| 2018-07-11 | $19.92 | $20.04 | $19.82 | $19.99 | $17.03 | 342,430 |
| 2018-07-10 | $20.01 | $20.19 | $20.00 | $20.07 | $17.09 | 225,710 |
| 2018-07-09 | $19.86 | $20.12 | $19.83 | $20.10 | $17.12 | 295,500 |
| 2018-07-06 | $19.94 | $20.31 | $19.90 | $20.19 | $16.67 | 282,760 |
| 2018-07-05 | $20.30 | $20.41 | $20.00 | $20.08 | $16.58 | 349,250 |
| 2018-07-04 | $20.32 | $20.54 | $20.25 | $20.33 | $16.79 | 357,640 |
| 2018-07-03 | $20.40 | $20.60 | $20.15 | $20.33 | $16.79 | 713,160 |
| 2018-07-02 | $20.63 | $20.90 | $20.28 | $20.55 | $16.97 | 566,650 |
| 2018-06-29 | $20.31 | $20.70 | $20.25 | $20.63 | $17.04 | 324,010 |
| 2018-06-28 | $20.42 | $20.49 | $20.20 | $20.29 | $16.76 | 348,600 |
| 2018-06-27 | $20.83 | $20.83 | $20.25 | $20.46 | $16.90 | 369,440 |
| 2018-06-26 | $20.61 | $20.82 | $20.50 | $20.80 | $17.18 | 271,260 |
| 2018-06-25 | $20.83 | $21.00 | $20.74 | $20.74 | $17.13 | 181,370 |
| 2018-06-22 | $20.53 | $20.85 | $20.53 | $20.81 | $17.19 | 199,600 |
| 2018-06-21 | $20.81 | $21.05 | $20.55 | $20.59 | $17.00 | 287,490 |
| 2018-06-20 | $20.55 | $20.99 | $20.55 | $20.90 | $17.26 | 441,620 |
| 2018-06-19 | $21.52 | $21.69 | $20.32 | $20.63 | $17.04 | 982,110 |
| 2018-06-18 | $21.75 | $21.75 | $21.75 | $21.75 | $17.96 | 0 |
| 2018-06-15 | $21.79 | $21.80 | $21.45 | $21.75 | $17.96 | 370,030 |
| 2018-06-14 | $21.88 | $21.92 | $21.61 | $21.79 | $17.99 | 293,980 |
| 2018-06-13 | $21.89 | $21.98 | $21.82 | $21.82 | $18.02 | 194,140 |
| 2018-06-12 | $21.65 | $21.97 | $21.55 | $21.89 | $18.08 | 418,520 |
| 2018-06-11 | $21.57 | $21.81 | $21.57 | $21.65 | $17.88 | 247,700 |
| 2018-06-08 | $21.80 | $21.97 | $21.61 | $21.71 | $17.93 | 286,040 |
| 2018-06-07 | $21.91 | $22.14 | $21.68 | $21.77 | $17.98 | 335,540 |
| 2018-06-06 | $22.00 | $22.00 | $21.82 | $21.88 | $18.07 | 214,340 |
| 2018-06-05 | $22.19 | $22.19 | $21.85 | $22.02 | $18.18 | 241,950 |
| 2018-06-04 | $21.88 | $22.22 | $21.78 | $22.02 | $18.18 | 575,540 |
| 2018-06-01 | $22.12 | $22.12 | $21.59 | $21.75 | $17.96 | 642,060 |
| 2018-05-31 | $21.57 | $22.18 | $21.57 | $22.06 | $18.22 | 917,690 |
| 2018-05-30 | $21.35 | $22.22 | $21.10 | $21.88 | $18.07 | 1,853,750 |
| 2018-05-29 | $21.55 | $22.05 | $21.38 | $21.39 | $17.66 | 1,075,760 |
| 2018-05-28 | $20.81 | $21.68 | $20.80 | $21.60 | $17.84 | 1,426,220 |
| 2018-05-25 | $20.90 | $20.97 | $20.78 | $20.80 | $17.18 | 211,250 |
| 2018-05-24 | $20.75 | $20.98 | $20.72 | $20.87 | $17.23 | 153,300 |
| 2018-05-23 | $21.01 | $21.01 | $20.68 | $20.78 | $17.16 | 190,000 |
| 2018-05-22 | $21.01 | $21.15 | $20.84 | $21.02 | $17.36 | 190,200 |
| 2018-05-21 | $21.20 | $21.33 | $20.95 | $21.07 | $17.40 | 213,720 |
| 2018-05-18 | $20.91 | $21.25 | $20.88 | $21.21 | $17.52 | 327,340 |
| 2018-05-17 | $21.10 | $21.30 | $20.92 | $21.00 | $17.34 | 334,500 |
| 2018-05-16 | $20.65 | $21.40 | $20.56 | $21.09 | $17.42 | 891,570 |
| 2018-05-15 | $20.56 | $20.76 | $20.45 | $20.64 | $17.04 | 196,500 |
| 2018-05-14 | $20.21 | $20.59 | $20.21 | $20.58 | $17.00 | 253,300 |
| 2018-05-11 | $20.55 | $20.55 | $20.25 | $20.26 | $16.73 | 284,240 |
| 2018-05-10 | $20.55 | $20.59 | $20.33 | $20.40 | $16.85 | 497,330 |
| 2018-05-09 | $20.52 | $20.59 | $20.39 | $20.49 | $16.92 | 298,910 |
| 2018-05-08 | $20.45 | $20.80 | $20.38 | $20.60 | $17.01 | 607,460 |
| 2018-05-07 | $19.95 | $20.40 | $19.95 | $20.37 | $16.82 | 635,960 |
| 2018-05-04 | $20.00 | $20.11 | $19.96 | $20.02 | $16.53 | 101,900 |
| 2018-05-03 | $19.62 | $20.02 | $19.55 | $20.00 | $16.52 | 374,700 |
| 2018-05-02 | $19.95 | $20.00 | $19.52 | $19.72 | $16.28 | 405,600 |
| 2018-05-01 | $19.95 | $19.95 | $19.95 | $19.95 | $16.47 | 0 |
| 2018-04-30 | $19.95 | $19.95 | $19.95 | $19.95 | $16.47 | 0 |
| 2018-04-27 | $19.82 | $20.06 | $19.80 | $19.95 | $16.47 | 420,860 |
| 2018-04-26 | $20.19 | $20.20 | $19.95 | $20.01 | $16.52 | 191,750 |
| 2018-04-25 | $20.00 | $20.15 | $19.88 | $20.15 | $16.64 | 324,590 |
| 2018-04-24 | $19.92 | $20.11 | $19.91 | $19.94 | $16.47 | 275,680 |
| 2018-04-23 | $19.89 | $20.15 | $19.70 | $19.88 | $16.42 | 200,430 |
| 2018-04-20 | $19.74 | $19.88 | $19.56 | $19.69 | $16.26 | 210,950 |
| 2018-04-19 | $19.71 | $20.00 | $19.61 | $19.66 | $16.24 | 254,150 |
| 2018-04-18 | $19.82 | $20.02 | $19.62 | $19.85 | $16.39 | 244,980 |
| 2018-04-17 | $19.94 | $20.16 | $19.80 | $19.82 | $16.37 | 261,100 |
| 2018-04-16 | $20.23 | $20.23 | $19.92 | $19.96 | $16.48 | 243,700 |
| 2018-04-13 | $20.36 | $20.36 | $20.22 | $20.30 | $16.76 | 122,940 |
| 2018-04-12 | $20.28 | $20.39 | $20.24 | $20.31 | $16.77 | 105,000 |
| 2018-04-11 | $20.25 | $20.39 | $20.14 | $20.36 | $16.81 | 224,870 |
| 2018-04-10 | $20.25 | $20.26 | $20.00 | $20.21 | $16.69 | 251,700 |
| 2018-04-09 | $20.42 | $20.46 | $20.08 | $20.12 | $16.62 | 411,990 |
| 2018-04-06 | $20.47 | $20.47 | $20.47 | $20.47 | $16.90 | 0 |
| 2018-04-05 | $20.47 | $20.47 | $20.47 | $20.47 | $16.90 | 0 |
| 2018-04-04 | $20.38 | $20.57 | $20.38 | $20.47 | $16.90 | 251,620 |
| 2018-04-03 | $20.32 | $20.51 | $20.17 | $20.45 | $16.89 | 307,560 |
| 2018-04-02 | $20.21 | $20.60 | $20.21 | $20.35 | $16.81 | 356,670 |
| 2018-03-30 | $20.14 | $20.18 | $20.01 | $20.18 | $16.66 | 247,470 |
| 2018-03-29 | $19.98 | $20.15 | $19.85 | $20.10 | $16.60 | 202,800 |
| 2018-03-28 | $19.97 | $20.14 | $19.80 | $19.85 | $16.39 | 371,200 |
| 2018-03-27 | $20.08 | $20.17 | $20.01 | $20.08 | $16.58 | 316,370 |
| 2018-03-26 | $19.57 | $20.06 | $19.56 | $20.06 | $16.57 | 260,280 |
| 2018-03-23 | $19.90 | $20.05 | $19.64 | $19.74 | $16.30 | 419,690 |
| 2018-03-22 | $20.07 | $20.17 | $19.91 | $20.05 | $16.56 | 151,120 |
| 2018-03-21 | $20.15 | $20.20 | $19.96 | $19.96 | $16.48 | 251,030 |
| 2018-03-20 | $20.19 | $20.19 | $19.88 | $20.13 | $16.62 | 272,630 |
| 2018-03-19 | $19.96 | $20.06 | $19.92 | $19.96 | $16.48 | 158,940 |
| 2018-03-16 | $19.96 | $20.19 | $19.94 | $19.94 | $16.47 | 343,340 |
| 2018-03-15 | $19.97 | $20.10 | $19.91 | $19.93 | $16.46 | 166,300 |
| 2018-03-14 | $19.94 | $20.09 | $19.90 | $19.97 | $16.49 | 98,000 |
| 2018-03-13 | $20.07 | $20.20 | $19.92 | $19.93 | $16.46 | 214,840 |
| 2018-03-12 | $20.15 | $20.24 | $20.06 | $20.07 | $16.57 | 270,110 |
| 2018-03-09 | $20.15 | $20.16 | $19.91 | $20.07 | $16.57 | 200,360 |
| 2018-03-08 | $19.83 | $20.01 | $19.75 | $20.01 | $16.52 | 167,150 |
| 2018-03-07 | $20.09 | $20.11 | $19.83 | $19.87 | $16.41 | 191,020 |
| 2018-03-06 | $19.61 | $20.06 | $19.58 | $20.05 | $16.56 | 287,180 |
| 2018-03-05 | $19.68 | $19.83 | $19.53 | $19.55 | $16.14 | 225,830 |
| 2018-03-02 | $19.81 | $19.84 | $19.60 | $19.68 | $16.25 | 163,360 |
| 2018-03-01 | $19.97 | $19.97 | $19.78 | $19.83 | $16.38 | 187,020 |
| 2018-02-28 | $20.05 | $20.15 | $19.78 | $19.78 | $16.33 | 280,570 |
| 2018-02-27 | $20.27 | $20.27 | $20.08 | $20.14 | $16.63 | 108,740 |
| 2018-02-26 | $20.13 | $20.29 | $20.08 | $20.25 | $16.72 | 267,060 |
| 2018-02-23 | $20.11 | $20.20 | $20.11 | $20.13 | $16.62 | 124,980 |
| 2018-02-22 | $20.09 | $20.20 | $20.01 | $20.15 | $16.64 | 246,400 |
| 2018-02-21 | $20.01 | $20.01 | $20.01 | $20.01 | $16.52 | 0 |
| 2018-02-20 | $20.01 | $20.01 | $20.01 | $20.01 | $16.52 | 0 |
| 2018-02-19 | $20.01 | $20.01 | $20.01 | $20.01 | $16.52 | 0 |
| 2018-02-16 | $20.01 | $20.01 | $20.01 | $20.01 | $16.52 | 0 |
| 2018-02-15 | $20.01 | $20.01 | $20.01 | $20.01 | $16.52 | 0 |
| 2018-02-14 | $20.03 | $20.08 | $19.95 | $20.01 | $16.52 | 140,420 |
| 2018-02-13 | $19.88 | $20.09 | $19.79 | $19.95 | $16.47 | 237,250 |
| 2018-02-12 | $19.46 | $19.84 | $19.46 | $19.80 | $16.35 | 281,640 |
| 2018-02-09 | $19.93 | $19.94 | $19.33 | $19.42 | $16.04 | 732,130 |
| 2018-02-08 | $20.06 | $20.30 | $19.99 | $20.13 | $16.62 | 360,300 |
| 2018-02-07 | $20.00 | $20.20 | $19.87 | $19.90 | $16.43 | 309,500 |
| 2018-02-06 | $20.11 | $20.30 | $19.80 | $19.80 | $16.35 | 785,700 |
| 2018-02-05 | $20.39 | $20.45 | $20.12 | $20.38 | $16.83 | 220,780 |
| 2018-02-02 | $20.45 | $20.53 | $20.20 | $20.50 | $16.93 | 229,590 |
| 2018-02-01 | $20.87 | $20.96 | $20.28 | $20.43 | $16.87 | 486,300 |
| 2018-01-31 | $20.79 | $20.98 | $20.74 | $20.85 | $17.22 | 460,850 |
| 2018-01-30 | $21.18 | $21.18 | $20.74 | $20.79 | $17.17 | 610,750 |
| 2018-01-29 | $21.48 | $21.59 | $21.20 | $21.23 | $17.53 | 465,200 |
| 2018-01-26 | $21.20 | $21.54 | $21.11 | $21.44 | $17.71 | 387,430 |
| 2018-01-25 | $21.21 | $21.36 | $21.21 | $21.25 | $17.55 | 200,860 |
| 2018-01-24 | $21.25 | $21.26 | $21.12 | $21.21 | $17.52 | 354,950 |
| 2018-01-23 | $21.37 | $21.44 | $20.95 | $21.15 | $17.47 | 574,030 |
| 2018-01-22 | $21.35 | $21.46 | $21.30 | $21.36 | $17.64 | 367,070 |
| 2018-01-19 | $21.39 | $21.56 | $21.31 | $21.35 | $17.63 | 415,890 |
| 2018-01-18 | $21.29 | $21.65 | $21.29 | $21.39 | $17.66 | 651,800 |
| 2018-01-17 | $21.70 | $21.71 | $21.21 | $21.27 | $17.56 | 703,650 |
| 2018-01-16 | $20.92 | $21.83 | $20.85 | $21.70 | $17.92 | 1,392,360 |
| 2018-01-15 | $21.15 | $21.30 | $20.84 | $21.03 | $17.37 | 524,010 |
| 2018-01-12 | $21.42 | $21.54 | $20.92 | $21.15 | $17.47 | 748,030 |
| 2018-01-11 | $21.55 | $21.65 | $21.22 | $21.43 | $17.70 | 526,120 |
| 2018-01-10 | $21.21 | $21.63 | $21.18 | $21.61 | $17.85 | 1,427,930 |
| 2018-01-09 | $20.85 | $21.55 | $20.83 | $21.27 | $17.56 | 1,356,600 |
| 2018-01-08 | $21.19 | $21.28 | $20.71 | $20.82 | $17.19 | 957,460 |
| 2018-01-05 | $20.69 | $21.38 | $20.65 | $21.13 | $17.45 | 2,239,050 |
| 2018-01-04 | $20.33 | $20.85 | $20.31 | $20.65 | $17.05 | 1,842,950 |
| 2018-01-03 | $20.36 | $20.78 | $20.29 | $20.36 | $16.81 | 1,358,410 |
| 2018-01-02 | $19.92 | $20.41 | $19.92 | $20.37 | $16.82 | 1,037,040 |
| 2018-01-01 | $19.92 | $19.92 | $19.92 | $19.92 | $16.45 | 0 |
| 2017-12-29 | $19.91 | $19.96 | $19.78 | $19.92 | $16.45 | 137,140 |
| 2017-12-28 | $19.60 | $19.95 | $19.60 | $19.87 | $16.41 | 246,130 |
| 2017-12-27 | $19.80 | $19.80 | $19.62 | $19.64 | $16.22 | 215,200 |
| 2017-12-26 | $19.82 | $20.02 | $19.73 | $19.76 | $16.32 | 576,790 |
| 2017-12-25 | $19.59 | $19.97 | $19.51 | $19.60 | $16.19 | 270,940 |
| 2017-12-22 | $19.36 | $19.69 | $19.14 | $19.58 | $16.17 | 474,640 |
| 2017-12-21 | $19.36 | $19.37 | $19.21 | $19.34 | $15.97 | 207,110 |
| 2017-12-20 | $19.35 | $19.36 | $19.20 | $19.34 | $15.97 | 147,700 |
| 2017-12-19 | $19.21 | $19.40 | $19.20 | $19.35 | $15.98 | 171,760 |
| 2017-12-18 | $19.27 | $19.38 | $19.11 | $19.18 | $15.84 | 285,420 |
| 2017-12-15 | $19.30 | $19.35 | $18.91 | $19.05 | $15.73 | 327,570 |
| 2017-12-14 | $19.19 | $19.40 | $19.11 | $19.22 | $15.87 | 154,120 |
| 2017-12-13 | $18.90 | $19.34 | $18.85 | $19.29 | $15.93 | 625,290 |
| 2017-12-12 | $18.99 | $19.14 | $18.77 | $18.77 | $15.50 | 221,000 |
| 2017-12-11 | $18.89 | $19.00 | $18.76 | $18.96 | $15.66 | 244,170 |
| 2017-12-08 | $18.62 | $18.91 | $18.60 | $18.81 | $15.53 | 110,200 |
| 2017-12-07 | $18.55 | $18.84 | $18.55 | $18.66 | $15.41 | 127,520 |
| 2017-12-06 | $18.72 | $18.72 | $18.48 | $18.70 | $15.44 | 197,200 |
| 2017-12-05 | $18.83 | $18.84 | $18.52 | $18.71 | $15.45 | 119,600 |
| 2017-12-04 | $18.30 | $18.85 | $18.30 | $18.84 | $15.56 | 179,900 |
| 2017-12-01 | $18.25 | $18.54 | $18.17 | $18.52 | $15.29 | 371,990 |
| 2017-11-30 | $18.83 | $18.95 | $18.21 | $18.27 | $15.09 | 591,340 |
| 2017-11-29 | $18.75 | $18.82 | $18.55 | $18.82 | $15.54 | 216,320 |
| 2017-11-28 | $18.84 | $18.84 | $18.52 | $18.72 | $15.46 | 423,140 |
| 2017-11-27 | $18.78 | $19.00 | $18.69 | $18.71 | $15.45 | 402,310 |
| 2017-11-24 | $18.93 | $19.00 | $18.71 | $18.80 | $15.53 | 365,410 |
| 2017-11-23 | $18.89 | $19.10 | $18.83 | $18.92 | $15.62 | 306,390 |
| 2017-11-22 | $19.26 | $19.39 | $18.85 | $18.91 | $15.62 | 707,410 |
| 2017-11-21 | $19.17 | $19.40 | $19.17 | $19.28 | $15.92 | 238,690 |
| 2017-11-20 | $19.32 | $19.39 | $19.04 | $19.17 | $15.83 | 440,570 |
| 2017-11-17 | $19.93 | $19.94 | $19.32 | $19.32 | $15.95 | 755,380 |
| 2017-11-16 | $19.69 | $19.96 | $19.62 | $19.86 | $16.40 | 404,190 |
| 2017-11-15 | $19.78 | $19.90 | $19.62 | $19.69 | $16.26 | 365,600 |
| 2017-11-14 | $20.00 | $20.09 | $19.75 | $19.79 | $16.34 | 570,440 |
| 2017-11-13 | $20.04 | $20.10 | $19.92 | $20.02 | $16.53 | 560,620 |
| 2017-11-10 | $20.03 | $20.22 | $19.91 | $20.11 | $16.61 | 417,350 |
| 2017-11-09 | $20.12 | $20.12 | $19.82 | $19.92 | $16.45 | 501,510 |
| 2017-11-08 | $20.20 | $20.20 | $19.98 | $20.00 | $16.52 | 415,330 |
| 2017-11-07 | $20.10 | $20.24 | $20.05 | $20.17 | $16.66 | 328,030 |
| 2017-11-06 | $19.93 | $20.27 | $19.80 | $20.21 | $16.69 | 617,510 |
| 2017-11-03 | $20.00 | $20.15 | $19.81 | $19.98 | $16.50 | 603,360 |
| 2017-11-02 | $20.11 | $20.20 | $19.92 | $19.96 | $16.48 | 685,540 |
| 2017-11-01 | $20.29 | $20.30 | $20.15 | $20.16 | $16.65 | 323,680 |
| 2017-10-31 | $20.08 | $20.20 | $20.02 | $20.20 | $16.68 | 417,610 |
| 2017-10-30 | $20.71 | $20.71 | $20.04 | $20.08 | $16.58 | 895,470 |
| 2017-10-27 | $20.54 | $20.77 | $20.35 | $20.69 | $17.09 | 989,550 |
| 2017-10-26 | $20.53 | $20.93 | $20.51 | $20.65 | $17.05 | 1,137,310 |
| 2017-10-25 | $20.54 | $20.54 | $20.37 | $20.50 | $16.93 | 501,480 |
| 2017-10-24 | $20.56 | $20.60 | $20.43 | $20.51 | $16.94 | 367,860 |
| 2017-10-23 | $20.30 | $20.56 | $20.22 | $20.55 | $16.97 | 508,380 |
| 2017-10-20 | $20.36 | $20.42 | $20.23 | $20.29 | $16.76 | 548,820 |
| 2017-10-19 | $19.88 | $20.65 | $19.83 | $20.42 | $16.86 | 2,602,480 |
| 2017-10-18 | $19.98 | $19.98 | $19.83 | $19.87 | $16.41 | 269,030 |
| 2017-10-17 | $19.96 | $20.00 | $19.82 | $19.87 | $16.41 | 201,820 |
| 2017-10-16 | $19.96 | $20.04 | $19.89 | $19.95 | $16.47 | 410,120 |
| 2017-10-13 | $19.96 | $19.98 | $19.87 | $19.96 | $16.48 | 252,880 |
| 2017-10-12 | $19.95 | $20.05 | $19.82 | $19.85 | $16.39 | 386,740 |
| 2017-10-11 | $19.78 | $20.07 | $19.76 | $19.94 | $16.47 | 851,860 |
| 2017-10-10 | $19.68 | $19.97 | $19.62 | $19.84 | $16.38 | 606,130 |
| 2017-10-09 | $19.68 | $19.78 | $19.58 | $19.63 | $16.21 | 574,930 |
| 2017-10-06 | $19.59 | $19.59 | $19.59 | $19.59 | $16.18 | 0 |
| 2017-10-05 | $19.59 | $19.59 | $19.59 | $19.59 | $16.18 | 0 |
| 2017-10-04 | $19.59 | $19.59 | $19.59 | $19.59 | $16.18 | 0 |
| 2017-10-03 | $19.59 | $19.59 | $19.59 | $19.59 | $16.18 | 0 |
| 2017-10-02 | $19.59 | $19.59 | $19.59 | $19.59 | $16.18 | 0 |
| 2017-09-29 | $19.60 | $19.73 | $19.53 | $19.59 | $16.18 | 364,440 |
| 2017-09-28 | $19.63 | $19.72 | $19.52 | $19.58 | $16.17 | 525,400 |
| 2017-09-27 | $19.57 | $19.63 | $19.44 | $19.56 | $16.15 | 386,840 |
| 2017-09-26 | $19.62 | $19.69 | $19.44 | $19.57 | $16.16 | 399,740 |
| 2017-09-25 | $19.55 | $19.71 | $19.42 | $19.55 | $16.14 | 372,330 |
| 2017-09-22 | $19.70 | $19.73 | $19.51 | $19.56 | $16.15 | 278,190 |
| 2017-09-21 | $19.79 | $19.79 | $19.57 | $19.70 | $16.27 | 509,990 |
| 2017-09-20 | $19.46 | $19.94 | $19.37 | $19.78 | $16.33 | 1,568,410 |
| 2017-09-19 | $19.44 | $19.54 | $19.37 | $19.39 | $16.01 | 411,490 |
| 2017-09-18 | $19.40 | $19.57 | $19.37 | $19.46 | $16.07 | 363,830 |
| 2017-09-15 | $19.58 | $19.58 | $19.41 | $19.41 | $16.03 | 477,990 |
| 2017-09-14 | $19.50 | $19.61 | $19.46 | $19.50 | $16.10 | 253,540 |
| 2017-09-13 | $19.56 | $19.64 | $19.39 | $19.51 | $16.11 | 598,210 |
| 2017-09-12 | $19.59 | $19.60 | $19.50 | $19.56 | $16.15 | 334,060 |
| 2017-09-11 | $19.39 | $19.60 | $19.39 | $19.54 | $16.14 | 329,430 |
| 2017-09-08 | $19.40 | $19.53 | $19.23 | $19.40 | $16.02 | 585,630 |
| 2017-09-07 | $19.43 | $19.55 | $19.39 | $19.40 | $16.02 | 183,850 |
| 2017-09-06 | $19.29 | $19.51 | $19.24 | $19.43 | $16.05 | 394,960 |
| 2017-09-05 | $19.42 | $19.52 | $19.20 | $19.37 | $16.00 | 377,800 |
| 2017-09-04 | $19.66 | $19.66 | $19.36 | $19.41 | $16.03 | 368,600 |
| 2017-09-01 | $19.48 | $19.65 | $19.43 | $19.59 | $16.18 | 342,130 |
| 2017-08-31 | $19.71 | $19.77 | $19.20 | $19.43 | $16.05 | 815,730 |
| 2017-08-30 | $19.67 | $19.80 | $19.65 | $19.71 | $16.28 | 344,760 |
| 2017-08-29 | $19.91 | $19.96 | $19.70 | $19.70 | $16.27 | 401,440 |
| 2017-08-28 | $19.83 | $19.94 | $19.77 | $19.91 | $16.44 | 449,140 |
| 2017-08-25 | $19.70 | $19.89 | $19.70 | $19.83 | $16.38 | 257,250 |
| 2017-08-24 | $19.94 | $19.94 | $19.62 | $19.70 | $16.27 | 509,950 |
| 2017-08-23 | $19.91 | $20.04 | $19.91 | $19.94 | $16.47 | 108,480 |
| 2017-08-22 | $20.03 | $20.11 | $19.85 | $19.91 | $16.44 | 247,590 |
| 2017-08-21 | $20.06 | $20.14 | $19.96 | $20.04 | $16.55 | 270,130 |
| 2017-08-18 | $19.98 | $20.15 | $19.98 | $20.06 | $16.57 | 233,380 |
| 2017-08-17 | $20.17 | $20.18 | $19.89 | $20.07 | $16.57 | 322,050 |
| 2017-08-16 | $20.25 | $20.25 | $20.08 | $20.15 | $16.64 | 197,510 |
| 2017-08-15 | $20.07 | $20.28 | $19.97 | $20.24 | $16.71 | 852,720 |
| 2017-08-14 | $19.71 | $20.07 | $19.71 | $20.06 | $16.57 | 528,040 |
| 2017-08-11 | $19.97 | $19.97 | $19.62 | $19.68 | $16.25 | 378,080 |
| 2017-08-10 | $19.95 | $20.10 | $19.85 | $19.95 | $16.47 | 498,980 |
| 2017-08-09 | $19.81 | $20.05 | $19.80 | $19.92 | $16.45 | 427,110 |
| 2017-08-08 | $19.75 | $19.82 | $19.66 | $19.78 | $16.33 | 250,660 |
| 2017-08-07 | $19.79 | $19.84 | $19.62 | $19.75 | $16.31 | 226,870 |
| 2017-08-04 | $19.62 | $19.78 | $19.62 | $19.68 | $16.25 | 229,140 |
| 2017-08-03 | $19.82 | $19.85 | $19.60 | $19.73 | $16.29 | 263,890 |
| 2017-08-02 | $19.85 | $19.91 | $19.70 | $19.82 | $16.37 | 205,040 |
| 2017-08-01 | $19.90 | $19.90 | $19.60 | $19.85 | $16.39 | 421,850 |
| 2017-07-31 | $19.83 | $19.91 | $19.70 | $19.86 | $16.40 | 319,980 |
| 2017-07-28 | $19.77 | $19.91 | $19.73 | $19.83 | $16.38 | 408,720 |
| 2017-07-27 | $19.68 | $19.77 | $19.49 | $19.77 | $16.33 | 262,200 |
| 2017-07-26 | $19.69 | $19.75 | $19.42 | $19.58 | $16.17 | 181,400 |
| 2017-07-25 | $19.67 | $19.75 | $19.59 | $19.66 | $16.24 | 262,280 |
| 2017-07-24 | $19.82 | $19.84 | $19.59 | $19.66 | $16.24 | 475,220 |
| 2017-07-21 | $19.93 | $19.93 | $19.63 | $19.78 | $16.33 | 513,330 |
| 2017-07-20 | $19.82 | $19.88 | $19.75 | $19.85 | $16.39 | 205,060 |
| 2017-07-19 | $19.77 | $19.90 | $19.68 | $19.72 | $16.28 | 465,400 |
| 2017-07-18 | $19.66 | $19.74 | $19.61 | $19.68 | $16.25 | 279,340 |
| 2017-07-17 | $19.96 | $19.99 | $19.50 | $19.66 | $16.24 | 762,650 |
| 2017-07-14 | $19.99 | $20.05 | $19.82 | $19.94 | $16.47 | 808,510 |
| 2017-07-13 | $19.77 | $19.91 | $19.77 | $19.85 | $16.39 | 177,620 |
| 2017-07-12 | $19.68 | $19.80 | $19.63 | $19.75 | $16.31 | 338,120 |
| 2017-07-11 | $19.63 | $19.75 | $19.51 | $19.64 | $16.22 | 433,430 |
| 2017-07-10 | $20.01 | $20.18 | $19.96 | $20.05 | $16.08 | 287,500 |
| 2017-07-07 | $20.02 | $20.08 | $19.98 | $20.02 | $15.67 | 314,300 |
| 2017-07-06 | $20.11 | $20.11 | $19.90 | $20.02 | $15.67 | 238,790 |
| 2017-07-05 | $19.92 | $20.09 | $19.92 | $20.06 | $15.70 | 257,540 |
| 2017-07-04 | $20.17 | $20.20 | $19.91 | $19.95 | $15.61 | 411,740 |
| 2017-07-03 | $20.43 | $20.43 | $20.05 | $20.13 | $15.75 | 274,910 |
| 2017-06-30 | $20.02 | $20.02 | $20.02 | $20.02 | $15.67 | 0 |
| 2017-06-29 | $20.02 | $20.02 | $20.02 | $20.02 | $15.67 | 0 |
| 2017-06-28 | $20.49 | $20.58 | $20.00 | $20.02 | $15.67 | 659,980 |
| 2017-06-27 | $20.79 | $20.79 | $20.46 | $20.49 | $16.04 | 310,820 |
| 2017-06-26 | $20.70 | $20.80 | $20.54 | $20.78 | $16.26 | 331,310 |
| 2017-06-23 | $20.27 | $20.65 | $20.14 | $20.64 | $16.15 | 592,980 |
| 2017-06-22 | $20.46 | $20.53 | $20.11 | $20.28 | $15.87 | 503,790 |
| 2017-06-21 | $20.08 | $20.45 | $19.95 | $20.42 | $15.98 | 823,400 |
| 2017-06-20 | $20.05 | $20.15 | $19.94 | $19.96 | $15.62 | 213,000 |
| 2017-06-19 | $20.00 | $20.11 | $19.93 | $20.01 | $15.66 | 183,880 |
| 2017-06-16 | $20.04 | $20.20 | $20.02 | $20.02 | $15.67 | 384,240 |
| 2017-06-15 | $19.91 | $20.15 | $19.91 | $20.04 | $15.68 | 301,030 |
| 2017-06-14 | $20.00 | $20.08 | $19.85 | $19.91 | $15.58 | 241,950 |
| 2017-06-13 | $19.68 | $19.97 | $19.68 | $19.97 | $15.63 | 257,930 |
| 2017-06-12 | $19.73 | $20.00 | $19.67 | $19.69 | $15.41 | 485,700 |
| 2017-06-09 | $19.48 | $19.75 | $19.39 | $19.69 | $15.41 | 958,330 |
| 2017-06-08 | $19.39 | $19.50 | $19.32 | $19.42 | $15.20 | 626,480 |
| 2017-06-07 | $19.38 | $19.47 | $19.21 | $19.33 | $15.13 | 480,720 |
| 2017-06-06 | $19.32 | $19.40 | $19.16 | $19.31 | $15.11 | 175,250 |
| 2017-06-05 | $19.34 | $19.46 | $19.15 | $19.32 | $15.12 | 208,270 |
| 2017-06-02 | $19.22 | $19.38 | $19.10 | $19.15 | $14.99 | 274,710 |
| 2017-06-01 | $19.10 | $19.30 | $19.01 | $19.14 | $14.98 | 171,640 |
| 2017-05-31 | $19.45 | $19.45 | $19.15 | $19.15 | $14.99 | 230,500 |
| 2017-05-30 | $19.27 | $19.27 | $19.27 | $19.27 | $15.08 | 0 |
| 2017-05-29 | $19.27 | $19.27 | $19.27 | $19.27 | $15.08 | 0 |
| 2017-05-26 | $19.18 | $19.63 | $19.18 | $19.27 | $15.08 | 367,590 |
| 2017-05-25 | $19.00 | $19.24 | $19.00 | $19.21 | $15.03 | 291,940 |
| 2017-05-24 | $18.81 | $18.95 | $18.66 | $18.95 | $14.83 | 271,080 |
| 2017-05-23 | $18.85 | $18.85 | $18.78 | $18.79 | $14.71 | 269,300 |
| 2017-05-22 | $18.87 | $18.89 | $18.72 | $18.80 | $14.71 | 234,900 |
| 2017-05-19 | $18.84 | $18.88 | $18.79 | $18.85 | $14.75 | 292,400 |
| 2017-05-18 | $18.76 | $18.81 | $18.73 | $18.80 | $14.71 | 281,500 |
| 2017-05-17 | $18.80 | $18.96 | $18.79 | $18.80 | $14.71 | 628,700 |
| 2017-05-16 | $18.79 | $18.89 | $18.74 | $18.80 | $14.71 | 744,900 |
| 2017-05-15 | $18.74 | $18.80 | $18.71 | $18.71 | $14.64 | 269,530 |
| 2017-05-12 | $18.77 | $18.85 | $18.70 | $18.70 | $14.63 | 632,800 |
| 2017-05-11 | $18.80 | $18.86 | $18.66 | $18.70 | $14.63 | 240,200 |
| 2017-05-10 | $18.80 | $18.99 | $18.70 | $18.80 | $14.71 | 371,870 |
| 2017-05-09 | $18.69 | $18.80 | $18.63 | $18.69 | $14.63 | 386,450 |
| 2017-05-08 | $18.81 | $18.89 | $18.63 | $18.67 | $14.61 | 368,000 |
| 2017-05-05 | $18.90 | $18.90 | $18.79 | $18.82 | $14.73 | 201,100 |
| 2017-05-04 | $19.00 | $19.00 | $18.87 | $18.90 | $14.79 | 225,210 |
| 2017-05-03 | $19.06 | $19.10 | $18.92 | $18.99 | $14.86 | 669,800 |
| 2017-05-02 | $19.26 | $19.26 | $19.01 | $19.03 | $14.89 | 706,850 |
| 2017-05-01 | $19.12 | $19.12 | $19.12 | $19.12 | $14.96 | 0 |
| 2017-04-28 | $19.39 | $19.39 | $19.00 | $19.12 | $14.96 | 716,540 |
| 2017-04-27 | $19.60 | $19.60 | $18.85 | $19.20 | $15.03 | 934,900 |
| 2017-04-26 | $20.32 | $20.46 | $19.00 | $19.70 | $15.42 | 1,113,590 |
| 2017-04-25 | $20.40 | $20.51 | $20.37 | $20.45 | $16.00 | 505,330 |
| 2017-04-24 | $20.80 | $20.80 | $20.30 | $20.40 | $15.97 | 870,740 |
| 2017-04-21 | $21.08 | $21.12 | $20.97 | $21.00 | $16.43 | 224,200 |
| 2017-04-20 | $20.88 | $21.25 | $20.88 | $21.05 | $16.47 | 463,230 |
| 2017-04-19 | $21.29 | $21.29 | $20.58 | $20.84 | $16.31 | 642,720 |
| 2017-04-18 | $21.05 | $21.33 | $20.91 | $21.19 | $16.58 | 535,380 |
| 2017-04-17 | $20.91 | $21.06 | $20.89 | $21.03 | $16.46 | 365,730 |
| 2017-04-14 | $21.10 | $21.12 | $20.92 | $20.97 | $16.41 | 420,460 |
| 2017-04-13 | $20.71 | $21.13 | $20.68 | $21.11 | $16.52 | 579,900 |
| 2017-04-12 | $20.71 | $20.81 | $20.62 | $20.78 | $16.26 | 455,170 |
| 2017-04-11 | $20.58 | $20.72 | $20.43 | $20.72 | $16.22 | 497,950 |
| 2017-04-10 | $20.59 | $20.59 | $20.35 | $20.48 | $16.03 | 443,960 |
| 2017-04-07 | $20.67 | $20.72 | $20.51 | $20.64 | $16.15 | 273,610 |
| 2017-04-06 | $20.31 | $20.73 | $20.31 | $20.67 | $16.18 | 351,260 |
| 2017-04-05 | $20.13 | $20.49 | $20.01 | $20.40 | $15.97 | 470,320 |
| 2017-04-04 | $20.13 | $20.13 | $20.13 | $20.13 | $15.75 | 0 |
| 2017-04-03 | $20.13 | $20.13 | $20.13 | $20.13 | $15.75 | 0 |
| 2017-03-31 | $19.95 | $20.18 | $19.95 | $20.13 | $15.75 | 199,890 |
| 2017-03-30 | $20.01 | $20.13 | $19.82 | $20.02 | $15.67 | 290,300 |
| 2017-03-29 | $20.18 | $20.29 | $19.99 | $20.05 | $15.69 | 321,280 |
| 2017-03-28 | $20.10 | $20.25 | $20.04 | $20.17 | $15.79 | 186,900 |
| 2017-03-27 | $20.33 | $20.33 | $20.05 | $20.07 | $15.71 | 220,400 |
| 2017-03-24 | $20.17 | $20.24 | $20.03 | $20.24 | $15.84 | 227,640 |
| 2017-03-23 | $20.23 | $20.31 | $19.97 | $19.98 | $15.64 | 533,370 |
| 2017-03-22 | $20.05 | $20.37 | $19.95 | $20.22 | $15.82 | 575,440 |
| 2017-03-21 | $19.63 | $20.35 | $19.62 | $20.10 | $15.73 | 676,480 |
| 2017-03-20 | $19.78 | $19.78 | $19.56 | $19.70 | $15.42 | 264,700 |
| 2017-03-17 | $19.63 | $19.76 | $19.55 | $19.76 | $15.46 | 259,610 |
| 2017-03-16 | $19.55 | $19.77 | $19.55 | $19.61 | $15.35 | 377,370 |
| 2017-03-15 | $19.70 | $19.70 | $19.52 | $19.56 | $15.31 | 211,010 |
| 2017-03-14 | $19.56 | $19.85 | $19.56 | $19.71 | $15.43 | 217,160 |
| 2017-03-13 | $19.39 | $19.68 | $19.30 | $19.65 | $15.38 | 303,610 |
| 2017-03-10 | $19.46 | $19.65 | $19.42 | $19.45 | $15.22 | 134,900 |
| 2017-03-09 | $19.71 | $19.99 | $19.38 | $19.50 | $15.26 | 478,000 |
| 2017-03-08 | $19.96 | $19.96 | $19.73 | $19.74 | $15.45 | 276,490 |
| 2017-03-07 | $19.99 | $20.02 | $19.91 | $19.95 | $15.61 | 214,830 |
| 2017-03-06 | $19.78 | $19.99 | $19.72 | $19.97 | $15.63 | 327,690 |
| 2017-03-03 | $19.85 | $19.85 | $19.73 | $19.78 | $15.48 | 339,770 |
| 2017-03-02 | $19.98 | $20.00 | $19.83 | $19.85 | $15.53 | 337,200 |
| 2017-03-01 | $20.00 | $20.00 | $19.88 | $19.89 | $15.57 | 223,400 |
| 2017-02-28 | $19.85 | $20.00 | $19.84 | $19.90 | $15.57 | 263,600 |
| 2017-02-27 | $20.00 | $20.14 | $19.66 | $19.82 | $15.51 | 349,000 |
| 2017-02-24 | $19.85 | $20.05 | $19.85 | $19.96 | $15.62 | 341,250 |
| 2017-02-23 | $20.35 | $20.38 | $19.90 | $19.92 | $15.59 | 697,080 |
| 2017-02-22 | $20.14 | $20.41 | $20.03 | $20.30 | $15.89 | 432,150 |
| 2017-02-21 | $20.19 | $20.45 | $20.10 | $20.20 | $15.81 | 619,590 |
| 2017-02-20 | $19.61 | $20.18 | $19.60 | $20.15 | $15.77 | 702,010 |
| 2017-02-17 | $19.70 | $19.85 | $19.63 | $19.63 | $15.36 | 254,700 |
| 2017-02-16 | $19.80 | $19.81 | $19.65 | $19.78 | $15.48 | 280,280 |
| 2017-02-15 | $19.50 | $19.81 | $19.49 | $19.77 | $15.47 | 618,090 |
| 2017-02-14 | $19.60 | $19.60 | $19.38 | $19.50 | $15.26 | 675,890 |
| 2017-02-13 | $18.84 | $19.66 | $18.84 | $19.43 | $15.21 | 1,606,680 |
| 2017-02-10 | $18.70 | $19.05 | $18.70 | $18.80 | $14.71 | 874,700 |
| 2017-02-09 | $18.69 | $18.96 | $18.63 | $18.72 | $14.65 | 864,070 |
| 2017-02-08 | $18.66 | $18.72 | $18.53 | $18.60 | $14.56 | 627,000 |
| 2017-02-07 | $18.83 | $18.97 | $18.50 | $18.60 | $14.56 | 764,630 |
| 2017-02-06 | $19.13 | $19.29 | $18.75 | $18.88 | $14.78 | 665,540 |
| 2017-02-03 | $19.58 | $19.67 | $19.04 | $19.13 | $14.97 | 390,450 |
| 2017-02-02 | $19.62 | $19.62 | $19.62 | $19.62 | $15.35 | 0 |
| 2017-02-01 | $19.62 | $19.62 | $19.62 | $19.62 | $15.35 | 0 |
| 2017-01-31 | $19.62 | $19.62 | $19.62 | $19.62 | $15.35 | 0 |
| 2017-01-30 | $19.62 | $19.62 | $19.62 | $19.62 | $15.35 | 0 |
| 2017-01-27 | $19.62 | $19.62 | $19.62 | $19.62 | $15.35 | 0 |
| 2017-01-26 | $19.60 | $19.63 | $19.45 | $19.62 | $15.35 | 203,160 |
| 2017-01-25 | $19.58 | $19.72 | $19.44 | $19.50 | $15.26 | 354,850 |
| 2017-01-24 | $19.75 | $19.80 | $19.40 | $19.60 | $15.34 | 479,310 |
| 2017-01-23 | $19.74 | $19.88 | $19.68 | $19.73 | $15.44 | 218,990 |
| 2017-01-20 | $19.76 | $19.84 | $19.68 | $19.74 | $15.45 | 221,250 |
| 2017-01-19 | $19.51 | $19.75 | $19.51 | $19.72 | $15.43 | 181,790 |
| 2017-01-18 | $19.78 | $19.79 | $19.50 | $19.54 | $15.29 | 306,160 |
| 2017-01-17 | $19.80 | $19.80 | $19.60 | $19.79 | $15.49 | 196,700 |
| 2017-01-16 | $19.80 | $19.83 | $19.45 | $19.53 | $15.28 | 292,580 |
| 2017-01-13 | $20.21 | $20.21 | $19.68 | $19.73 | $15.44 | 773,670 |
| 2017-01-12 | $20.32 | $20.54 | $20.09 | $20.22 | $15.82 | 324,940 |
| 2017-01-11 | $20.65 | $20.69 | $20.25 | $20.32 | $15.90 | 521,350 |
| 2017-01-10 | $20.88 | $20.88 | $20.50 | $20.65 | $16.16 | 241,890 |
| 2017-01-09 | $20.90 | $21.09 | $20.62 | $20.78 | $16.26 | 316,240 |
| 2017-01-06 | $21.14 | $21.14 | $20.80 | $20.95 | $16.40 | 196,550 |
| 2017-01-05 | $21.07 | $21.12 | $20.93 | $20.99 | $16.43 | 186,920 |
| 2017-01-04 | $20.86 | $21.05 | $20.86 | $21.02 | $16.45 | 221,680 |
| 2017-01-03 | $20.66 | $20.90 | $20.66 | $20.85 | $16.32 | 230,620 |
| 2017-01-02 | $20.75 | $20.75 | $20.75 | $20.75 | $16.24 | 0 |
| 2016-12-30 | $20.74 | $20.76 | $20.62 | $20.75 | $16.24 | 171,200 |
| 2016-12-29 | $20.73 | $20.78 | $20.65 | $20.76 | $16.25 | 117,310 |
| 2016-12-28 | $20.70 | $20.75 | $20.62 | $20.70 | $16.20 | 59,990 |
| 2016-12-27 | $20.70 | $20.77 | $20.69 | $20.70 | $16.20 | 144,800 |
| 2016-12-26 | $20.61 | $20.77 | $20.60 | $20.70 | $16.20 | 131,280 |
| 2016-12-23 | $20.88 | $20.88 | $20.63 | $20.70 | $16.20 | 107,800 |
| 2016-12-22 | $20.81 | $20.95 | $20.65 | $20.75 | $16.24 | 216,840 |
| 2016-12-21 | $20.58 | $20.84 | $20.58 | $20.65 | $16.16 | 190,970 |
| 2016-12-20 | $20.71 | $20.72 | $20.47 | $20.58 | $16.11 | 135,900 |
| 2016-12-19 | $20.77 | $20.83 | $20.50 | $20.70 | $16.20 | 398,220 |
| 2016-12-16 | $20.85 | $20.98 | $20.72 | $20.80 | $16.28 | 276,380 |
| 2016-12-15 | $20.86 | $20.86 | $20.70 | $20.73 | $16.22 | 213,160 |
| 2016-12-14 | $20.73 | $20.94 | $20.72 | $20.77 | $16.25 | 192,080 |
| 2016-12-13 | $20.71 | $20.86 | $20.68 | $20.85 | $16.32 | 250,000 |
| 2016-12-12 | $21.06 | $21.06 | $20.67 | $20.71 | $16.21 | 339,050 |
| 2016-12-09 | $21.28 | $21.33 | $20.91 | $21.10 | $16.51 | 340,650 |
| 2016-12-08 | $21.30 | $21.33 | $21.16 | $21.30 | $16.67 | 214,530 |
| 2016-12-07 | $21.03 | $21.24 | $21.02 | $21.16 | $16.56 | 172,380 |
| 2016-12-06 | $21.17 | $21.18 | $21.04 | $21.09 | $16.51 | 143,220 |
| 2016-12-05 | $21.18 | $21.30 | $21.05 | $21.11 | $16.52 | 387,970 |
| 2016-12-02 | $21.48 | $21.48 | $21.17 | $21.18 | $16.58 | 309,560 |
| 2016-12-01 | $21.40 | $21.55 | $21.39 | $21.43 | $16.77 | 265,800 |
| 2016-11-30 | $21.52 | $21.64 | $21.41 | $21.43 | $16.77 | 372,400 |
| 2016-11-29 | $21.61 | $21.70 | $21.30 | $21.57 | $16.88 | 542,890 |
| 2016-11-28 | $21.50 | $21.62 | $21.35 | $21.61 | $16.91 | 392,360 |
| 2016-11-25 | $21.37 | $21.45 | $21.09 | $21.45 | $16.79 | 376,170 |
| 2016-11-24 | $21.28 | $21.35 | $21.20 | $21.27 | $16.65 | 243,390 |
| 2016-11-23 | $21.24 | $21.38 | $21.18 | $21.27 | $16.65 | 270,360 |
| 2016-11-22 | $21.25 | $21.36 | $21.16 | $21.20 | $16.59 | 261,840 |
| 2016-11-21 | $21.28 | $21.40 | $21.09 | $21.25 | $16.63 | 365,530 |
| 2016-11-18 | $20.71 | $21.31 | $20.71 | $21.26 | $16.64 | 711,760 |
| 2016-11-17 | $20.85 | $20.89 | $20.70 | $20.73 | $16.22 | 400,080 |
| 2016-11-16 | $20.79 | $20.91 | $20.70 | $20.89 | $16.35 | 368,630 |
| 2016-11-15 | $20.75 | $20.86 | $20.75 | $20.80 | $16.28 | 395,550 |
| 2016-11-14 | $20.65 | $20.82 | $20.64 | $20.75 | $16.24 | 476,900 |
| 2016-11-11 | $20.80 | $20.81 | $20.47 | $20.64 | $16.15 | 527,490 |
| 2016-11-10 | $20.65 | $20.80 | $20.58 | $20.74 | $16.23 | 845,650 |
| 2016-11-09 | $21.09 | $21.09 | $20.48 | $20.60 | $16.12 | 1,023,580 |
| 2016-11-08 | $21.05 | $21.09 | $20.93 | $21.05 | $16.47 | 296,460 |
| 2016-11-07 | $21.24 | $21.24 | $20.96 | $21.04 | $16.47 | 441,400 |
| 2016-11-04 | $21.16 | $21.33 | $21.08 | $21.24 | $16.62 | 277,390 |
| 2016-11-03 | $21.17 | $21.25 | $20.89 | $21.16 | $16.56 | 630,350 |
| 2016-11-02 | $21.38 | $21.42 | $21.10 | $21.19 | $16.58 | 418,030 |
| 2016-11-01 | $21.35 | $21.40 | $21.30 | $21.38 | $16.73 | 476,200 |
| 2016-10-31 | $21.43 | $21.55 | $21.31 | $21.36 | $16.72 | 0 |
| 2016-10-28 | $21.44 | $21.76 | $21.42 | $21.42 | $16.76 | 623,550 |
| 2016-10-27 | $21.84 | $21.84 | $21.62 | $21.63 | $16.93 | 201,580 |
| 2016-10-26 | $21.77 | $21.98 | $21.66 | $21.79 | $17.05 | 572,500 |
| 2016-10-25 | $21.72 | $21.83 | $21.63 | $21.77 | $17.04 | 589,250 |
| 2016-10-24 | $21.50 | $21.80 | $21.50 | $21.69 | $16.97 | 499,550 |
| 2016-10-21 | $21.55 | $21.69 | $21.44 | $21.59 | $16.90 | 210,530 |
| 2016-10-20 | $21.65 | $21.65 | $21.53 | $21.57 | $16.88 | 530,350 |
| 2016-10-19 | $21.59 | $21.73 | $21.59 | $21.66 | $16.95 | 269,010 |
| 2016-10-18 | $21.40 | $21.62 | $21.38 | $21.61 | $16.91 | 470,850 |
| 2016-10-17 | $21.80 | $21.97 | $21.33 | $21.36 | $16.72 | 887,000 |
| 2016-10-14 | $21.88 | $21.95 | $21.60 | $21.94 | $17.17 | 496,890 |
| 2016-10-13 | $22.19 | $22.28 | $21.85 | $21.86 | $17.11 | 440,190 |
| 2016-10-12 | $22.22 | $22.22 | $22.08 | $22.19 | $17.37 | 180,400 |
| 2016-10-11 | $22.24 | $22.44 | $22.10 | $22.20 | $17.37 | 315,100 |
| 2016-10-10 | $22.11 | $22.38 | $22.11 | $22.29 | $17.44 | 464,180 |
| 2016-10-07 | $22.08 | $22.08 | $22.08 | $22.08 | $17.28 | 0 |
| 2016-10-06 | $22.08 | $22.08 | $22.08 | $22.08 | $17.28 | 0 |
| 2016-10-05 | $22.08 | $22.08 | $22.08 | $22.08 | $17.28 | 0 |
| 2016-10-04 | $22.08 | $22.08 | $22.08 | $22.08 | $17.28 | 0 |
| 2016-10-03 | $22.08 | $22.08 | $22.08 | $22.08 | $17.28 | 0 |
| 2016-09-30 | $22.16 | $22.17 | $22.03 | $22.08 | $17.28 | 188,780 |
| 2016-09-29 | $21.95 | $22.17 | $21.92 | $22.17 | $17.35 | 454,010 |
| 2016-09-28 | $21.83 | $21.97 | $21.83 | $21.90 | $17.14 | 215,730 |
| 2016-09-27 | $21.76 | $21.86 | $21.72 | $21.77 | $17.04 | 175,570 |
| 2016-09-26 | $21.83 | $21.88 | $21.78 | $21.78 | $17.05 | 185,640 |
| 2016-09-23 | $22.00 | $22.00 | $21.83 | $21.88 | $17.12 | 243,000 |
| 2016-09-22 | $21.94 | $22.07 | $21.88 | $21.88 | $17.12 | 503,500 |
| 2016-09-21 | $21.75 | $21.92 | $21.71 | $21.88 | $17.12 | 360,570 |
| 2016-09-20 | $21.81 | $21.95 | $21.68 | $21.74 | $17.01 | 362,110 |
| 2016-09-19 | $21.87 | $21.92 | $21.80 | $21.87 | $17.12 | 383,120 |
| 2016-09-16 | $21.87 | $21.87 | $21.87 | $21.87 | $17.12 | 0 |
| 2016-09-15 | $21.87 | $21.87 | $21.87 | $21.87 | $17.12 | 0 |
| 2016-09-14 | $21.98 | $21.98 | $21.67 | $21.87 | $17.12 | 562,260 |
| 2016-09-13 | $22.02 | $22.13 | $21.80 | $21.90 | $17.14 | 499,380 |
| 2016-09-12 | $22.22 | $22.30 | $21.89 | $21.99 | $17.21 | 815,150 |
| 2016-09-09 | $22.40 | $22.48 | $22.30 | $22.43 | $17.55 | 389,100 |
| 2016-09-08 | $22.37 | $22.50 | $22.37 | $22.40 | $17.53 | 708,640 |
| 2016-09-07 | $22.30 | $22.48 | $22.21 | $22.42 | $17.55 | 814,620 |
| 2016-09-06 | $22.22 | $22.34 | $22.16 | $22.30 | $17.45 | 572,200 |
| 2016-09-05 | $22.23 | $22.23 | $22.09 | $22.20 | $17.37 | 671,440 |
| 2016-09-02 | $22.08 | $22.28 | $22.08 | $22.10 | $17.30 | 398,880 |
| 2016-09-01 | $22.21 | $22.21 | $22.06 | $22.08 | $17.28 | 550,330 |
| 2016-08-31 | $22.30 | $22.40 | $22.02 | $22.11 | $17.30 | 922,590 |
| 2016-08-30 | $22.62 | $22.77 | $22.27 | $22.38 | $17.51 | 1,043,290 |
| 2016-08-29 | $22.80 | $22.88 | $22.75 | $22.75 | $17.80 | 1,269,800 |
| 2016-08-26 | $22.92 | $22.96 | $22.83 | $22.89 | $17.91 | 350,500 |
| 2016-08-25 | $22.99 | $23.01 | $22.80 | $22.89 | $17.91 | 814,240 |
| 2016-08-24 | $23.11 | $23.15 | $23.00 | $23.00 | $18.00 | 340,560 |
| 2016-08-23 | $23.01 | $23.15 | $23.01 | $23.10 | $18.08 | 386,540 |
| 2016-08-22 | $23.14 | $23.24 | $23.10 | $23.10 | $18.08 | 346,240 |
| 2016-08-19 | $23.17 | $23.17 | $23.09 | $23.12 | $18.09 | 556,310 |
| 2016-08-18 | $23.10 | $23.30 | $23.07 | $23.08 | $18.06 | 953,940 |
| 2016-08-17 | $23.27 | $23.35 | $23.12 | $23.15 | $18.12 | 625,900 |
| 2016-08-16 | $23.30 | $23.40 | $23.20 | $23.23 | $18.18 | 445,220 |
| 2016-08-15 | $23.16 | $23.37 | $23.12 | $23.28 | $18.22 | 663,420 |
| 2016-08-12 | $23.12 | $23.17 | $22.87 | $23.09 | $18.07 | 705,970 |
| 2016-08-11 | $23.09 | $23.13 | $23.02 | $23.08 | $18.06 | 394,860 |
| 2016-08-10 | $23.12 | $23.12 | $23.01 | $23.05 | $18.04 | 399,640 |
| 2016-08-09 | $23.10 | $23.18 | $23.05 | $23.11 | $18.09 | 612,620 |
| 2016-08-08 | $23.12 | $23.12 | $22.96 | $23.09 | $18.07 | 583,280 |
| 2016-08-05 | $23.11 | $23.12 | $22.97 | $23.10 | $18.08 | 434,230 |
| 2016-08-04 | $23.19 | $23.19 | $23.03 | $23.10 | $18.08 | 256,900 |
| 2016-08-03 | $23.10 | $23.17 | $23.03 | $23.13 | $18.10 | 426,350 |
| 2016-08-02 | $22.96 | $23.19 | $22.91 | $23.10 | $18.08 | 134,300 |
| 2016-08-01 | $23.27 | $23.27 | $22.91 | $22.96 | $17.97 | 411,080 |
| 2016-07-29 | $23.15 | $23.40 | $23.12 | $23.26 | $18.20 | 410,960 |
| 2016-07-28 | $23.00 | $23.28 | $22.93 | $23.15 | $18.12 | 556,690 |
| 2016-07-27 | $23.35 | $23.43 | $22.83 | $22.94 | $17.95 | 1,014,670 |
| 2016-07-26 | $23.24 | $23.43 | $23.15 | $23.34 | $18.27 | 634,270 |
| 2016-07-25 | $23.29 | $23.33 | $23.16 | $23.24 | $18.19 | 493,380 |
| 2016-07-22 | $23.48 | $23.54 | $23.27 | $23.37 | $18.29 | 308,300 |
| 2016-07-21 | $23.48 | $23.56 | $23.42 | $23.47 | $18.37 | 880,070 |
| 2016-07-20 | $23.27 | $23.46 | $23.22 | $23.37 | $18.29 | 443,540 |
| 2016-07-19 | $23.35 | $23.52 | $23.20 | $23.29 | $18.23 | 712,850 |
| 2016-07-18 | $23.41 | $23.57 | $23.36 | $23.45 | $18.35 | 499,990 |
| 2016-07-15 | $23.62 | $23.64 | $23.45 | $23.53 | $18.41 | 440,070 |
| 2016-07-14 | $23.63 | $23.73 | $23.42 | $23.50 | $18.39 | 492,680 |
| 2016-07-13 | $23.65 | $23.79 | $23.45 | $23.53 | $18.41 | 697,640 |
| 2016-07-12 | $23.41 | $23.65 | $23.32 | $23.45 | $18.35 | 1,538,540 |
| 2016-07-11 | $23.00 | $23.58 | $23.00 | $23.25 | $18.20 | 1,673,230 |
| 2016-07-08 | $23.05 | $23.18 | $22.96 | $23.00 | $18.00 | 677,800 |
| 2016-07-07 | $23.24 | $23.45 | $22.90 | $22.99 | $17.99 | 1,456,740 |
| 2016-07-06 | $23.68 | $23.78 | $23.40 | $23.60 | $18.01 | 2,355,130 |
| 2016-07-05 | $23.51 | $23.85 | $23.47 | $23.50 | $17.49 | 883,470 |
| 2016-07-04 | $23.50 | $23.60 | $23.48 | $23.50 | $17.49 | 1,187,480 |
| 2016-07-01 | $23.65 | $23.75 | $23.49 | $23.50 | $17.49 | 894,610 |
| 2016-06-30 | $23.57 | $23.68 | $23.46 | $23.50 | $17.49 | 629,510 |
| 2016-06-29 | $23.41 | $23.65 | $23.41 | $23.50 | $17.49 | 364,860 |
| 2016-06-28 | $23.39 | $23.40 | $23.32 | $23.39 | $17.41 | 443,580 |
| 2016-06-27 | $23.04 | $23.50 | $23.04 | $23.50 | $17.49 | 468,400 |
| 2016-06-24 | $23.49 | $23.50 | $22.90 | $23.27 | $17.32 | 552,450 |
| 2016-06-23 | $23.45 | $23.75 | $23.38 | $23.47 | $17.47 | 363,110 |
| 2016-06-22 | $23.40 | $23.68 | $23.35 | $23.50 | $17.49 | 197,300 |
| 2016-06-21 | $23.53 | $23.79 | $23.40 | $23.50 | $17.49 | 619,860 |
| 2016-06-20 | $23.80 | $23.82 | $23.53 | $23.60 | $17.57 | 650,000 |
| 2016-06-17 | $23.80 | $24.00 | $23.60 | $23.70 | $17.64 | 1,016,600 |
| 2016-06-16 | $23.80 | $24.00 | $23.70 | $23.76 | $17.69 | 804,660 |
| 2016-06-15 | $23.61 | $24.13 | $23.61 | $23.79 | $17.71 | 559,290 |
| 2016-06-14 | $23.73 | $24.02 | $23.72 | $23.85 | $17.75 | 252,160 |
| 2016-06-13 | $24.15 | $24.28 | $23.80 | $23.80 | $17.71 | 429,900 |
| 2016-06-10 | $24.33 | $24.33 | $24.33 | $24.33 | $18.11 | 0 |
| 2016-06-09 | $24.33 | $24.33 | $24.33 | $24.33 | $18.11 | 0 |
| 2016-06-08 | $24.41 | $24.47 | $24.19 | $24.33 | $18.11 | 172,600 |
| 2016-06-07 | $24.50 | $24.59 | $24.34 | $24.47 | $18.21 | 135,950 |
| 2016-06-06 | $24.55 | $24.68 | $24.44 | $24.45 | $18.20 | 226,020 |
| 2016-06-03 | $24.06 | $24.75 | $23.94 | $24.54 | $18.27 | 813,760 |
| 2016-06-02 | $24.00 | $24.10 | $23.87 | $24.06 | $17.91 | 196,980 |
| 2016-06-01 | $24.14 | $24.14 | $23.80 | $23.90 | $17.79 | 255,750 |
| 2016-05-31 | $23.60 | $24.13 | $23.43 | $23.97 | $17.84 | 522,170 |
| 2016-05-30 | $23.61 | $23.68 | $23.30 | $23.41 | $17.42 | 168,050 |
| 2016-05-27 | $23.50 | $23.71 | $23.32 | $23.61 | $17.57 | 142,310 |
| 2016-05-26 | $23.34 | $23.53 | $23.28 | $23.52 | $17.51 | 143,460 |
| 2016-05-25 | $23.53 | $23.60 | $23.41 | $23.50 | $17.49 | 111,350 |
| 2016-05-24 | $23.38 | $23.39 | $23.21 | $23.28 | $17.33 | 145,740 |
| 2016-05-23 | $23.46 | $23.53 | $23.30 | $23.30 | $17.34 | 158,500 |
| 2016-05-20 | $23.40 | $23.40 | $23.02 | $23.26 | $17.31 | 200,740 |
| 2016-05-19 | $23.27 | $23.65 | $23.21 | $23.39 | $17.41 | 221,780 |
| 2016-05-18 | $23.98 | $23.99 | $23.13 | $23.23 | $17.29 | 549,670 |
| 2016-05-17 | $24.15 | $24.25 | $23.80 | $23.88 | $17.77 | 241,920 |
| 2016-05-16 | $24.01 | $24.17 | $23.87 | $24.10 | $17.94 | 210,660 |
| 2016-05-13 | $24.22 | $24.75 | $24.00 | $24.10 | $17.94 | 441,320 |
| 2016-05-12 | $24.10 | $24.25 | $23.82 | $24.23 | $18.03 | 367,600 |
| 2016-05-11 | $24.15 | $24.85 | $24.02 | $24.06 | $17.91 | 1,187,910 |
| 2016-05-10 | $23.95 | $24.42 | $23.68 | $24.19 | $18.01 | 764,440 |
| 2016-05-09 | $24.45 | $24.46 | $23.93 | $23.98 | $17.85 | 718,150 |
| 2016-05-06 | $25.01 | $25.07 | $24.38 | $24.45 | $18.20 | 578,900 |
| 2016-05-05 | $25.12 | $25.18 | $24.85 | $24.98 | $18.59 | 414,200 |
| 2016-05-04 | $25.35 | $25.35 | $25.10 | $25.11 | $18.69 | 436,300 |
| 2016-05-03 | $24.63 | $25.40 | $24.31 | $25.25 | $18.79 | 821,920 |
| 2016-05-02 | $24.58 | $24.58 | $24.58 | $24.58 | $18.30 | 0 |
| 2016-04-29 | $24.00 | $24.58 | $23.83 | $24.58 | $18.30 | 582,440 |
| 2016-04-28 | $24.28 | $24.30 | $23.62 | $23.85 | $17.75 | 463,250 |
| 2016-04-27 | $24.21 | $24.35 | $24.10 | $24.11 | $17.95 | 172,490 |
| 2016-04-26 | $24.11 | $24.29 | $24.08 | $24.28 | $18.07 | 127,290 |
| 2016-04-25 | $24.31 | $24.31 | $23.91 | $24.11 | $17.95 | 321,220 |
| 2016-04-22 | $24.23 | $24.50 | $24.13 | $24.31 | $18.09 | 355,050 |
| 2016-04-21 | $24.12 | $24.55 | $24.12 | $24.23 | $18.03 | 256,860 |
| 2016-04-20 | $24.80 | $24.85 | $23.90 | $24.18 | $18.00 | 615,350 |
| 2016-04-19 | $24.74 | $25.05 | $24.62 | $24.80 | $18.46 | 159,410 |
| 2016-04-18 | $25.19 | $25.19 | $24.60 | $24.81 | $18.47 | 558,700 |
| 2016-04-15 | $24.74 | $25.30 | $24.74 | $25.18 | $18.74 | 522,760 |
| 2016-04-14 | $24.62 | $24.91 | $24.62 | $24.90 | $18.53 | 132,550 |
| 2016-04-13 | $24.46 | $24.97 | $24.31 | $24.68 | $18.37 | 689,290 |
| 2016-04-12 | $24.44 | $24.44 | $24.24 | $24.30 | $18.09 | 195,800 |
| 2016-04-11 | $24.05 | $24.52 | $24.05 | $24.38 | $18.15 | 492,800 |
| 2016-04-08 | $24.00 | $24.18 | $23.90 | $24.11 | $17.95 | 372,970 |
| 2016-04-07 | $24.30 | $24.38 | $24.08 | $24.16 | $17.98 | 402,840 |
| 2016-04-06 | $24.25 | $24.37 | $24.06 | $24.25 | $18.05 | 342,700 |
| 2016-04-05 | $24.01 | $24.30 | $23.78 | $24.29 | $18.08 | 315,430 |
| 2016-04-04 | $23.99 | $23.99 | $23.99 | $23.99 | $17.86 | 0 |
| 2016-04-01 | $24.23 | $24.23 | $23.85 | $23.99 | $17.86 | 570,050 |
| 2016-03-31 | $24.40 | $24.45 | $24.12 | $24.25 | $18.05 | 682,710 |
| 2016-03-30 | $23.92 | $24.36 | $23.92 | $24.30 | $18.09 | 624,870 |
| 2016-03-29 | $24.46 | $24.52 | $23.59 | $23.80 | $17.71 | 490,220 |
| 2016-03-28 | $24.20 | $24.95 | $24.02 | $24.41 | $18.17 | 839,590 |
| 2016-03-25 | $23.80 | $24.00 | $23.73 | $24.00 | $17.86 | 178,570 |
| 2016-03-24 | $24.07 | $24.07 | $23.80 | $23.84 | $17.74 | 307,170 |
| 2016-03-23 | $24.06 | $24.20 | $24.00 | $24.09 | $17.93 | 276,860 |
| 2016-03-22 | $24.31 | $24.31 | $23.97 | $24.00 | $17.86 | 487,360 |
| 2016-03-21 | $24.15 | $24.39 | $24.11 | $24.31 | $18.09 | 675,850 |
| 2016-03-18 | $23.74 | $24.26 | $23.58 | $24.00 | $17.86 | 1,060,180 |
| 2016-03-17 | $23.00 | $23.65 | $23.00 | $23.56 | $17.54 | 426,950 |
| 2016-03-16 | $23.30 | $23.39 | $22.95 | $23.01 | $17.13 | 310,500 |
| 2016-03-15 | $23.55 | $23.55 | $23.09 | $23.26 | $17.31 | 289,400 |
| 2016-03-14 | $22.77 | $23.49 | $22.77 | $23.39 | $17.41 | 744,690 |
| 2016-03-11 | $22.36 | $22.75 | $22.31 | $22.64 | $16.85 | 196,840 |
| 2016-03-10 | $22.38 | $22.98 | $22.11 | $22.50 | $16.75 | 241,720 |
| 2016-03-09 | $22.60 | $22.68 | $22.28 | $22.46 | $16.72 | 309,640 |
| 2016-03-08 | $22.99 | $22.99 | $22.36 | $22.74 | $16.93 | 351,550 |
| 2016-03-07 | $22.79 | $23.25 | $22.79 | $22.92 | $17.06 | 532,460 |
| 2016-03-04 | $22.88 | $23.10 | $22.51 | $22.71 | $16.90 | 413,780 |
| 2016-03-03 | $23.20 | $23.37 | $22.86 | $22.90 | $17.04 | 565,550 |
| 2016-03-02 | $22.31 | $23.35 | $22.31 | $23.10 | $17.19 | 796,080 |
| 2016-03-01 | $22.33 | $22.43 | $22.08 | $22.25 | $16.56 | 691,950 |
| 2016-02-29 | $22.85 | $22.86 | $22.06 | $22.33 | $16.62 | 955,430 |
| 2016-02-26 | $23.23 | $23.35 | $22.83 | $22.99 | $17.11 | 457,460 |
| 2016-02-25 | $24.09 | $24.11 | $23.00 | $23.01 | $17.13 | 925,720 |
| 2016-02-24 | $24.02 | $24.15 | $23.77 | $24.12 | $17.95 | 370,620 |
| 2016-02-23 | $24.27 | $24.27 | $23.93 | $24.02 | $17.88 | 412,370 |
| 2016-02-22 | $23.71 | $24.26 | $23.71 | $24.25 | $18.05 | 1,001,750 |
| 2016-02-19 | $23.70 | $23.86 | $23.56 | $23.68 | $17.63 | 315,630 |
| 2016-02-18 | $23.78 | $24.05 | $23.65 | $23.80 | $17.71 | 843,030 |
| 2016-02-17 | $23.90 | $24.07 | $23.44 | $23.78 | $17.70 | 814,360 |
| 2016-02-16 | $23.61 | $24.00 | $23.61 | $23.82 | $17.73 | 878,250 |
| 2016-02-15 | $23.80 | $23.80 | $23.32 | $23.50 | $17.49 | 391,420 |
| 2016-02-12 | $24.00 | $24.00 | $24.00 | $24.00 | $17.86 | 0 |
| 2016-02-11 | $24.00 | $24.00 | $24.00 | $24.00 | $17.86 | 0 |
| 2016-02-10 | $24.00 | $24.00 | $24.00 | $24.00 | $17.86 | 0 |
| 2016-02-09 | $24.00 | $24.00 | $24.00 | $24.00 | $17.86 | 0 |
| 2016-02-08 | $24.00 | $24.00 | $24.00 | $24.00 | $17.86 | 0 |
| 2016-02-05 | $24.10 | $24.21 | $23.89 | $24.00 | $17.86 | 231,880 |
| 2016-02-04 | $23.79 | $24.28 | $23.70 | $24.10 | $17.94 | 380,670 |
| 2016-02-03 | $23.60 | $23.85 | $23.41 | $23.85 | $17.75 | 363,900 |
| 2016-02-02 | $23.30 | $23.89 | $23.30 | $23.69 | $17.63 | 372,880 |
| 2016-02-01 | $23.92 | $24.05 | $23.45 | $23.62 | $17.58 | 598,100 |
| 2016-01-29 | $23.60 | $24.27 | $23.51 | $24.27 | $18.06 | 789,350 |
| 2016-01-28 | $24.16 | $24.17 | $23.50 | $23.60 | $17.57 | 1,044,020 |
| 2016-01-27 | $24.24 | $24.40 | $23.54 | $24.25 | $18.05 | 746,580 |
| 2016-01-26 | $25.20 | $25.20 | $24.02 | $24.20 | $18.01 | 559,500 |
| 2016-01-25 | $25.15 | $25.46 | $25.00 | $25.20 | $18.76 | 260,930 |
| 2016-01-22 | $24.88 | $24.94 | $24.50 | $24.75 | $18.42 | 339,270 |
| 2016-01-21 | $25.48 | $25.68 | $24.51 | $24.58 | $18.30 | 865,180 |
| 2016-01-20 | $26.19 | $26.27 | $25.50 | $25.52 | $19.00 | 831,370 |
| 2016-01-19 | $25.75 | $26.28 | $25.61 | $26.27 | $19.55 | 486,950 |
| 2016-01-18 | $25.19 | $25.93 | $25.19 | $25.71 | $19.14 | 429,260 |
| 2016-01-15 | $26.16 | $26.20 | $25.66 | $25.71 | $19.14 | 465,510 |
| 2016-01-14 | $25.30 | $26.29 | $25.17 | $26.20 | $19.50 | 906,000 |
| 2016-01-13 | $25.66 | $26.18 | $25.56 | $25.70 | $19.13 | 494,650 |
| 2016-01-12 | $25.83 | $26.18 | $25.43 | $25.58 | $19.04 | 887,390 |
| 2016-01-11 | $26.75 | $27.00 | $25.40 | $25.51 | $18.99 | 1,351,940 |
| 2016-01-08 | $26.69 | $27.48 | $26.50 | $27.24 | $20.28 | 1,032,140 |
| 2016-01-07 | $27.21 | $27.21 | $26.20 | $26.23 | $19.52 | 205,500 |
| 2016-01-06 | $27.18 | $27.59 | $27.04 | $27.50 | $20.47 | 588,230 |
| 2016-01-05 | $26.17 | $27.25 | $26.16 | $27.16 | $20.22 | 1,679,620 |
| 2016-01-04 | $28.19 | $28.19 | $26.80 | $26.82 | $19.96 | 1,101,900 |
| 2016-01-01 | $28.09 | $28.09 | $28.09 | $28.09 | $20.91 | 0 |
| 2015-12-31 | $27.76 | $28.34 | $27.75 | $28.09 | $20.91 | 1,145,890 |
| 2015-12-30 | $27.92 | $28.25 | $27.55 | $27.83 | $20.71 | 777,520 |
| 2015-12-29 | $27.66 | $27.94 | $27.30 | $27.72 | $20.63 | 1,010,830 |
| 2015-12-28 | $28.66 | $28.94 | $27.50 | $27.61 | $20.55 | 2,200,680 |
| 2015-12-25 | $29.05 | $29.10 | $28.61 | $28.79 | $21.43 | 668,880 |
| 2015-12-24 | $29.20 | $29.79 | $28.90 | $29.10 | $21.66 | 1,252,560 |
| 2015-12-23 | $29.03 | $29.50 | $28.91 | $29.25 | $21.77 | 685,480 |
| 2015-12-22 | $29.50 | $29.50 | $28.82 | $29.04 | $21.62 | 662,640 |
| 2015-12-21 | $28.02 | $29.71 | $27.98 | $29.28 | $21.79 | 1,652,320 |
| 2015-12-18 | $27.80 | $28.10 | $27.50 | $28.02 | $20.86 | 1,245,640 |
| 2015-12-17 | $27.49 | $28.27 | $27.27 | $27.83 | $20.71 | 1,277,670 |
| 2015-12-16 | $26.63 | $27.53 | $26.63 | $27.50 | $20.47 | 1,198,500 |
| 2015-12-15 | $26.25 | $26.90 | $26.19 | $26.78 | $19.93 | 1,117,670 |
| 2015-12-14 | $25.41 | $26.23 | $25.31 | $26.17 | $19.48 | 684,540 |
| 2015-12-11 | $25.67 | $25.87 | $25.42 | $25.61 | $19.06 | 707,630 |
| 2015-12-10 | $26.00 | $26.23 | $25.80 | $25.90 | $19.28 | 716,490 |
| 2015-12-09 | $25.62 | $26.25 | $25.59 | $25.92 | $19.29 | 906,860 |
| 2015-12-08 | $26.38 | $26.38 | $25.70 | $25.72 | $19.14 | 695,880 |
| 2015-12-07 | $25.38 | $26.52 | $25.38 | $26.30 | $19.58 | 1,664,840 |
| 2015-12-04 | $25.18 | $26.02 | $25.11 | $25.55 | $19.02 | 1,118,070 |
| 2015-12-03 | $25.12 | $25.44 | $25.06 | $25.25 | $18.79 | 1,195,860 |
| 2015-12-02 | $24.65 | $25.50 | $24.21 | $25.17 | $18.73 | 1,915,030 |
| 2015-12-01 | $23.50 | $24.79 | $23.46 | $24.73 | $18.41 | 1,773,190 |
| 2015-11-30 | $23.85 | $23.85 | $23.00 | $23.54 | $17.52 | 1,094,460 |
| 2015-11-27 | $24.31 | $24.32 | $23.65 | $23.80 | $17.71 | 821,120 |
| 2015-11-26 | $24.25 | $24.50 | $24.07 | $24.14 | $17.97 | 1,715,650 |
| 2015-11-25 | $24.02 | $24.15 | $23.99 | $24.07 | $17.92 | 583,270 |
| 2015-11-24 | $24.01 | $24.01 | $23.80 | $23.90 | $17.79 | 444,560 |
| 2015-11-23 | $24.39 | $24.39 | $23.95 | $24.00 | $17.86 | 469,660 |
| 2015-11-20 | $24.55 | $24.55 | $24.00 | $24.20 | $18.01 | 1,264,480 |
| 2015-11-19 | $24.69 | $24.76 | $24.32 | $24.49 | $18.23 | 746,250 |
| 2015-11-18 | $24.89 | $24.96 | $24.55 | $24.61 | $18.32 | 603,330 |
| 2015-11-17 | $24.80 | $24.99 | $24.66 | $24.88 | $18.52 | 867,680 |
| 2015-11-16 | $24.26 | $24.72 | $24.25 | $24.72 | $18.40 | 469,330 |
| 2015-11-13 | $24.60 | $24.68 | $24.45 | $24.51 | $18.24 | 436,930 |
| 2015-11-12 | $24.56 | $24.64 | $24.51 | $24.63 | $18.33 | 444,520 |
| 2015-11-11 | $24.53 | $24.64 | $24.45 | $24.56 | $18.28 | 833,120 |
| 2015-11-10 | $24.43 | $24.70 | $24.41 | $24.55 | $18.27 | 877,320 |
| 2015-11-09 | $24.41 | $24.68 | $24.24 | $24.42 | $18.18 | 1,264,300 |
| 2015-11-06 | $24.33 | $24.51 | $24.10 | $24.41 | $18.17 | 828,250 |
| 2015-11-05 | $24.60 | $24.66 | $24.28 | $24.29 | $18.08 | 1,145,450 |
| 2015-11-04 | $23.90 | $24.58 | $23.80 | $24.52 | $18.25 | 1,354,570 |
| 2015-11-03 | $24.20 | $24.34 | $23.70 | $23.80 | $17.71 | 725,180 |
| 2015-11-02 | $24.40 | $24.60 | $24.01 | $24.12 | $17.95 | 882,010 |
| 2015-10-30 | $24.88 | $24.97 | $24.41 | $24.67 | $18.36 | 936,270 |
| 2015-10-29 | $24.84 | $25.21 | $24.74 | $24.85 | $18.50 | 709,110 |
| 2015-10-28 | $25.50 | $25.68 | $24.80 | $24.85 | $18.50 | 1,725,870 |
| 2015-10-27 | $26.50 | $26.55 | $25.90 | $26.48 | $19.71 | 602,530 |
| 2015-10-26 | $26.40 | $26.57 | $26.00 | $26.56 | $19.77 | 860,680 |
| 2015-10-23 | $25.13 | $26.15 | $25.13 | $26.02 | $19.37 | 897,790 |
| 2015-10-22 | $24.88 | $25.20 | $24.61 | $25.15 | $18.72 | 393,180 |
| 2015-10-21 | $25.55 | $25.55 | $24.73 | $24.89 | $18.53 | 744,530 |
| 2015-10-20 | $25.34 | $25.47 | $25.17 | $25.44 | $18.94 | 317,880 |
| 2015-10-19 | $25.57 | $25.84 | $25.22 | $25.50 | $18.98 | 435,020 |
| 2015-10-16 | $25.40 | $25.55 | $25.30 | $25.50 | $18.98 | 548,560 |
| 2015-10-15 | $24.76 | $25.40 | $24.76 | $25.28 | $18.82 | 700,680 |
| 2015-10-14 | $25.10 | $25.20 | $24.72 | $24.72 | $18.40 | 323,200 |
| 2015-10-13 | $25.25 | $25.25 | $24.95 | $25.10 | $18.68 | 445,640 |
| 2015-10-12 | $24.87 | $25.30 | $24.60 | $25.04 | $18.64 | 891,330 |
| 2015-10-09 | $24.20 | $24.60 | $24.04 | $24.59 | $18.30 | 511,270 |
| 2015-10-08 | $24.35 | $24.58 | $23.99 | $24.16 | $17.98 | 1,025,300 |
| 2015-10-07 | $23.80 | $23.80 | $23.80 | $23.80 | $17.71 | 0 |
| 2015-10-06 | $23.80 | $23.80 | $23.80 | $23.80 | $17.71 | 0 |
| 2015-10-05 | $23.80 | $23.80 | $23.80 | $23.80 | $17.71 | 0 |
| 2015-10-02 | $23.80 | $23.80 | $23.80 | $23.80 | $17.71 | 0 |
| 2015-10-01 | $23.80 | $23.80 | $23.80 | $23.80 | $17.71 | 0 |
| 2015-09-30 | $23.29 | $23.80 | $23.29 | $23.80 | $17.71 | 324,880 |
| 2015-09-29 | $23.48 | $23.48 | $23.12 | $23.39 | $17.41 | 398,410 |
| 2015-09-28 | $23.44 | $23.61 | $23.20 | $23.59 | $17.56 | 325,570 |
| 2015-09-25 | $23.59 | $23.78 | $23.40 | $23.44 | $17.45 | 696,130 |
| 2015-09-24 | $23.95 | $23.95 | $23.55 | $23.62 | $17.58 | 452,240 |
| 2015-09-23 | $24.00 | $24.26 | $23.72 | $23.85 | $17.75 | 377,270 |
| 2015-09-22 | $24.08 | $24.39 | $24.08 | $24.22 | $18.03 | 581,460 |
| 2015-09-21 | $24.00 | $24.35 | $23.90 | $24.25 | $18.05 | 566,420 |
| 2015-09-18 | $24.10 | $24.42 | $23.87 | $24.20 | $18.01 | 389,820 |
| 2015-09-17 | $24.38 | $24.38 | $23.85 | $23.85 | $17.75 | 643,300 |
| 2015-09-16 | $23.88 | $24.80 | $23.88 | $24.41 | $18.17 | 537,290 |
| 2015-09-15 | $23.98 | $24.17 | $23.70 | $23.89 | $17.78 | 376,890 |
| 2015-09-14 | $24.04 | $24.19 | $23.60 | $24.00 | $17.86 | 1,713,110 |
| 2015-09-11 | $23.88 | $24.06 | $23.70 | $24.02 | $17.88 | 519,240 |
| 2015-09-10 | $24.00 | $24.14 | $23.71 | $23.76 | $17.69 | 462,200 |
| 2015-09-09 | $23.34 | $24.16 | $23.34 | $24.02 | $17.88 | 567,050 |
| 2015-09-08 | $23.04 | $23.58 | $22.72 | $23.41 | $17.42 | 814,130 |
| 2015-09-07 | $23.78 | $24.30 | $23.11 | $23.22 | $17.28 | 724,880 |
| 2015-09-04 | $24.00 | $24.00 | $24.00 | $24.00 | $17.86 | 0 |
Yantai Changyu Pioneer Wine Company Ltd (200869) News Headlines
Recent Yantai Changyu Pioneer Wine Company Ltd (200869) News
Similar Companies to Yantai Changyu Pioneer Wine Company Ltd (200869) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |