Angiodynamic Inc (ANGO) Exchange: NASDAQ
Data as of May 2, 2025
$9.29 ($0.10) 1.09%
Angiodynamic Inc - Daily Information
Click for more stock information on Angiodynamic Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.33 |
| Previous Close | $9.29 |
| High | $9.61 |
| Low | $9.14 |
| Adjusted Open | $9.33 |
| Previous Adjusted Close | $9.29 |
| Adjusted High | $9.61 |
| Adjusted Low | $9.14 |
About Angiodynamic Inc (ANGO)
Angiodynamic Inc (ANGO) is a medical device manufacturer based in Canada. The company was established in 1994, and it produces a range of specialty medical devices for the treatment of abdominal and pelvic diseases. Angiodynamic Inc specializes in interventional radiotherapy technology, and its products include embolization and biopsies, radiology and ultrasound imaging, as well as research. The company is focused on providing innovative solutions to medical professionals, and its products are used in a number of medical facilities around the world. Since its inception, the company has seen significant growth and expansion, and its products are used in more than 67 countries. Angiodynamic Inc is also a leader in the advancement of medical imaging technology, as it strives to offer the latest and most advanced products to its customers.
Invest in Angiodynamic Inc (ANGO)
Historical Stock Data for Angiodynamic Inc (ANGO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $9.33 | $9.61 | $9.14 | $9.29 | $9.29 | 261,568 |
| 2025-05-01 | $9.27 | $9.30 | $8.95 | $9.19 | $9.19 | 306,595 |
| 2025-04-30 | $9.48 | $9.50 | $9.26 | $9.29 | $9.29 | 382,929 |
| 2025-04-29 | $9.52 | $9.62 | $9.39 | $9.58 | $9.58 | 187,478 |
| 2025-04-28 | $9.59 | $9.68 | $9.44 | $9.52 | $9.52 | 194,073 |
| 2025-04-25 | $9.57 | $9.73 | $9.48 | $9.60 | $9.60 | 213,760 |
| 2025-04-24 | $9.45 | $9.69 | $9.40 | $9.64 | $9.64 | 226,329 |
| 2025-04-23 | $9.50 | $9.76 | $9.29 | $9.35 | $9.35 | 334,520 |
| 2025-04-22 | $9.33 | $9.44 | $9.18 | $9.30 | $9.30 | 313,122 |
| 2025-04-21 | $9.44 | $9.44 | $9.09 | $9.25 | $9.25 | 268,267 |
| 2025-04-17 | $9.33 | $9.58 | $9.33 | $9.52 | $9.52 | 467,802 |
| 2025-04-16 | $9.50 | $9.55 | $9.26 | $9.46 | $9.46 | 269,761 |
| 2025-04-15 | $9.76 | $9.94 | $9.46 | $9.57 | $9.57 | 232,963 |
| 2025-04-14 | $9.50 | $9.87 | $9.35 | $9.79 | $9.79 | 650,800 |
| 2025-04-11 | $9.20 | $9.49 | $9.02 | $9.29 | $9.29 | 308,352 |
| 2025-04-10 | $9.27 | $9.57 | $9.07 | $9.24 | $9.24 | 414,574 |
| 2025-04-09 | $8.87 | $9.83 | $8.74 | $9.55 | $9.55 | 722,990 |
| 2025-04-08 | $9.54 | $9.87 | $8.91 | $9.00 | $9.00 | 723,143 |
| 2025-04-07 | $9.01 | $9.69 | $8.83 | $9.31 | $9.31 | 697,686 |
| 2025-04-04 | $9.35 | $9.35 | $8.79 | $9.11 | $9.11 | 1,081,815 |
| 2025-04-03 | $10.16 | $10.39 | $9.66 | $9.82 | $9.82 | 1,168,807 |
| 2025-04-02 | $10.91 | $11.72 | $10.21 | $10.86 | $10.86 | 2,522,005 |
| 2025-04-01 | $9.40 | $9.72 | $9.14 | $9.66 | $9.66 | 883,156 |
| 2025-03-31 | $9.33 | $9.59 | $9.22 | $9.39 | $9.39 | 450,397 |
| 2025-03-28 | $9.85 | $9.89 | $9.38 | $9.50 | $9.50 | 539,146 |
| 2025-03-27 | $9.91 | $9.93 | $9.64 | $9.83 | $9.83 | 403,350 |
| 2025-03-26 | $10.14 | $10.21 | $9.81 | $9.89 | $9.89 | 441,463 |
| 2025-03-25 | $10.08 | $10.29 | $9.99 | $10.18 | $10.18 | 502,654 |
| 2025-03-24 | $10.06 | $10.14 | $9.84 | $10.08 | $10.08 | 364,984 |
| 2025-03-21 | $9.78 | $9.99 | $9.75 | $9.92 | $9.92 | 636,948 |
| 2025-03-20 | $9.34 | $9.88 | $9.34 | $9.87 | $9.87 | 669,139 |
| 2025-03-19 | $9.40 | $9.59 | $9.36 | $9.40 | $9.40 | 424,876 |
| 2025-03-18 | $9.52 | $9.67 | $9.35 | $9.44 | $9.44 | 633,583 |
| 2025-03-17 | $9.00 | $9.84 | $9.00 | $9.59 | $9.59 | 442,833 |
| 2025-03-14 | $9.20 | $9.28 | $8.95 | $9.01 | $9.01 | 240,971 |
| 2025-03-13 | $9.33 | $9.40 | $9.11 | $9.12 | $9.12 | 365,501 |
| 2025-03-12 | $9.17 | $9.44 | $9.02 | $9.40 | $9.40 | 532,966 |
| 2025-03-11 | $8.40 | $9.15 | $8.27 | $9.12 | $9.12 | 802,947 |
| 2025-03-10 | $8.96 | $8.97 | $8.31 | $8.37 | $8.37 | 769,416 |
| 2025-03-07 | $9.36 | $9.50 | $9.09 | $9.10 | $9.10 | 555,702 |
| 2025-03-06 | $9.21 | $9.49 | $9.02 | $9.41 | $9.41 | 460,874 |
| 2025-03-05 | $9.48 | $9.58 | $9.20 | $9.36 | $9.36 | 309,199 |
| 2025-03-04 | $9.19 | $9.62 | $9.08 | $9.41 | $9.41 | 347,338 |
| 2025-03-03 | $9.30 | $9.69 | $9.25 | $9.32 | $9.32 | 554,084 |
| 2025-02-28 | $9.41 | $9.58 | $9.23 | $9.29 | $9.29 | 622,788 |
| 2025-02-27 | $9.60 | $9.77 | $9.39 | $9.44 | $9.44 | 714,014 |
| 2025-02-26 | $9.92 | $10.09 | $9.56 | $9.61 | $9.61 | 1,145,994 |
| 2025-02-25 | $10.06 | $10.12 | $9.65 | $9.86 | $9.86 | 609,139 |
| 2025-02-24 | $10.29 | $10.42 | $10.08 | $10.08 | $10.08 | 398,947 |
| 2025-02-21 | $10.67 | $10.78 | $10.18 | $10.33 | $10.33 | 356,560 |
| 2025-02-20 | $10.88 | $10.92 | $10.55 | $10.59 | $10.59 | 315,307 |
| 2025-02-19 | $10.39 | $11.07 | $10.33 | $10.88 | $10.88 | 413,268 |
| 2025-02-18 | $10.24 | $10.45 | $10.13 | $10.43 | $10.43 | 484,414 |
| 2025-02-14 | $10.57 | $10.63 | $10.29 | $10.34 | $10.34 | 196,192 |
| 2025-02-13 | $10.55 | $10.60 | $10.18 | $10.53 | $10.53 | 321,201 |
| 2025-02-12 | $10.64 | $10.82 | $10.46 | $10.46 | $10.46 | 320,481 |
| 2025-02-11 | $10.75 | $10.84 | $10.61 | $10.78 | $10.78 | 336,992 |
| 2025-02-10 | $11.00 | $11.00 | $10.68 | $10.85 | $10.85 | 481,880 |
| 2025-02-07 | $11.05 | $11.16 | $11.00 | $11.04 | $11.04 | 344,301 |
| 2025-02-06 | $10.92 | $11.21 | $10.82 | $11.10 | $11.10 | 443,138 |
| 2025-02-05 | $10.97 | $11.09 | $10.77 | $10.89 | $10.89 | 373,557 |
| 2025-02-04 | $11.05 | $11.38 | $10.97 | $10.98 | $10.98 | 492,220 |
| 2025-02-03 | $11.27 | $11.54 | $10.95 | $11.04 | $11.04 | 664,254 |
| 2025-01-31 | $12.40 | $12.59 | $11.05 | $11.41 | $11.41 | 1,313,456 |
| 2025-01-30 | $12.65 | $13.50 | $12.43 | $12.46 | $12.46 | 1,555,303 |
| 2025-01-29 | $12.51 | $12.99 | $12.35 | $12.46 | $12.46 | 922,048 |
| 2025-01-28 | $12.22 | $12.57 | $12.05 | $12.51 | $12.51 | 943,655 |
| 2025-01-27 | $12.17 | $12.94 | $11.94 | $12.22 | $12.22 | 1,485,285 |
| 2025-01-24 | $12.36 | $12.46 | $12.08 | $12.19 | $12.19 | 371,716 |
| 2025-01-23 | $11.96 | $12.52 | $11.84 | $12.45 | $12.45 | 542,901 |
| 2025-01-22 | $11.90 | $12.18 | $11.78 | $12.06 | $12.06 | 687,439 |
| 2025-01-21 | $12.33 | $12.43 | $11.84 | $11.94 | $11.94 | 442,922 |
| 2025-01-17 | $12.72 | $12.76 | $12.11 | $12.43 | $12.43 | 551,616 |
| 2025-01-16 | $12.17 | $12.96 | $12.03 | $12.77 | $12.77 | 1,020,626 |
| 2025-01-15 | $12.20 | $12.33 | $11.65 | $12.17 | $12.17 | 702,609 |
| 2025-01-14 | $12.54 | $12.66 | $11.78 | $11.80 | $11.80 | 1,149,421 |
| 2025-01-13 | $11.61 | $12.58 | $11.52 | $12.46 | $12.46 | 1,259,744 |
| 2025-01-10 | $12.82 | $12.82 | $12.00 | $12.30 | $12.30 | 2,225,749 |
| 2025-01-08 | $11.76 | $13.13 | $11.50 | $12.94 | $12.94 | 4,428,200 |
| 2025-01-07 | $9.30 | $9.63 | $9.13 | $9.40 | $9.40 | 908,535 |
| 2025-01-06 | $9.13 | $9.40 | $9.09 | $9.27 | $9.27 | 565,148 |
| 2025-01-03 | $9.02 | $9.12 | $8.91 | $9.08 | $9.08 | 313,300 |
| 2025-01-02 | $9.21 | $9.21 | $8.76 | $8.98 | $8.98 | 440,218 |
| 2024-12-31 | $9.10 | $9.33 | $9.04 | $9.16 | $9.16 | 416,288 |
| 2024-12-30 | $8.98 | $9.40 | $8.75 | $9.05 | $9.05 | 373,694 |
| 2024-12-27 | $8.97 | $9.06 | $8.71 | $8.91 | $8.91 | 218,279 |
| 2024-12-26 | $8.67 | $9.06 | $8.64 | $9.01 | $9.01 | 359,036 |
| 2024-12-24 | $8.65 | $8.85 | $8.59 | $8.69 | $8.69 | 126,173 |
| 2024-12-23 | $8.89 | $8.89 | $8.60 | $8.86 | $8.86 | 293,226 |
| 2024-12-20 | $8.52 | $8.96 | $8.52 | $8.89 | $8.89 | 568,028 |
| 2024-12-19 | $9.18 | $9.18 | $8.45 | $8.58 | $8.58 | 445,357 |
| 2024-12-18 | $9.32 | $9.39 | $8.85 | $8.93 | $8.93 | 621,708 |
| 2024-12-17 | $9.28 | $9.58 | $9.04 | $9.26 | $9.26 | 643,661 |
| 2024-12-16 | $9.08 | $9.50 | $9.06 | $9.33 | $9.33 | 669,816 |
| 2024-12-13 | $9.17 | $9.17 | $8.92 | $9.00 | $9.00 | 475,285 |
| 2024-12-12 | $9.06 | $9.29 | $8.88 | $9.18 | $9.18 | 498,133 |
| 2024-12-11 | $8.89 | $9.24 | $8.80 | $9.11 | $9.11 | 628,237 |
| 2024-12-10 | $8.69 | $9.04 | $8.38 | $8.89 | $8.89 | 908,280 |
| 2024-12-09 | $7.44 | $9.42 | $7.44 | $8.63 | $8.63 | 4,027,363 |
| 2024-12-06 | $7.12 | $7.15 | $6.92 | $7.00 | $7.00 | 152,493 |
| 2024-12-05 | $7.11 | $7.11 | $6.94 | $7.10 | $7.10 | 311,585 |
| 2024-12-04 | $7.12 | $7.20 | $7.03 | $7.14 | $7.14 | 292,716 |
| 2024-12-03 | $7.13 | $7.13 | $6.97 | $7.10 | $7.10 | 270,081 |
| 2024-12-02 | $6.96 | $7.19 | $6.91 | $7.14 | $7.14 | 293,236 |
| 2024-11-29 | $7.04 | $7.08 | $6.91 | $6.93 | $6.93 | 178,787 |
| 2024-11-27 | $7.05 | $7.12 | $6.98 | $7.02 | $7.02 | 210,552 |
| 2024-11-26 | $6.99 | $7.03 | $6.88 | $6.99 | $6.99 | 250,906 |
| 2024-11-25 | $6.90 | $7.05 | $6.83 | $6.99 | $6.99 | 480,913 |
| 2024-11-22 | $7.00 | $7.04 | $6.79 | $6.83 | $6.83 | 389,724 |
| 2024-11-21 | $6.81 | $6.96 | $6.71 | $6.95 | $6.95 | 327,974 |
| 2024-11-20 | $6.74 | $6.88 | $6.69 | $6.74 | $6.74 | 500,992 |
| 2024-11-19 | $6.88 | $6.98 | $6.63 | $6.72 | $6.72 | 405,164 |
| 2024-11-18 | $6.74 | $6.92 | $6.70 | $6.88 | $6.88 | 335,290 |
| 2024-11-15 | $6.88 | $6.91 | $6.72 | $6.81 | $6.81 | 477,410 |
| 2024-11-14 | $6.99 | $7.10 | $6.82 | $6.85 | $6.85 | 520,533 |
| 2024-11-13 | $7.22 | $7.33 | $6.98 | $6.99 | $6.99 | 332,358 |
| 2024-11-12 | $7.43 | $7.51 | $7.12 | $7.14 | $7.14 | 418,779 |
| 2024-11-11 | $7.28 | $7.49 | $7.18 | $7.44 | $7.44 | 435,778 |
| 2024-11-08 | $7.18 | $7.30 | $7.04 | $7.20 | $7.20 | 335,331 |
| 2024-11-07 | $7.42 | $7.44 | $7.11 | $7.15 | $7.15 | 394,354 |
| 2024-11-06 | $7.18 | $7.46 | $7.13 | $7.41 | $7.41 | 510,583 |
| 2024-11-05 | $6.74 | $7.05 | $6.70 | $6.99 | $6.99 | 415,276 |
| 2024-11-04 | $6.61 | $6.86 | $6.61 | $6.74 | $6.74 | 525,745 |
| 2024-11-01 | $6.75 | $6.80 | $6.62 | $6.68 | $6.68 | 285,290 |
| 2024-10-31 | $6.94 | $6.94 | $6.57 | $6.69 | $6.69 | 479,468 |
| 2024-10-30 | $6.97 | $7.01 | $6.87 | $6.93 | $6.93 | 375,677 |
| 2024-10-29 | $6.73 | $7.10 | $6.72 | $6.94 | $6.94 | 519,362 |
| 2024-10-28 | $6.72 | $6.92 | $6.72 | $6.75 | $6.75 | 339,629 |
| 2024-10-25 | $7.10 | $7.13 | $6.71 | $6.73 | $6.73 | 621,207 |
| 2024-10-24 | $7.14 | $7.31 | $7.08 | $7.09 | $7.09 | 504,246 |
| 2024-10-23 | $7.31 | $7.35 | $7.02 | $7.14 | $7.14 | 574,689 |
| 2024-10-22 | $6.50 | $7.34 | $6.47 | $7.27 | $7.27 | 1,685,884 |
| 2024-10-21 | $6.64 | $6.73 | $6.47 | $6.54 | $6.54 | 501,864 |
| 2024-10-18 | $6.34 | $6.40 | $6.29 | $6.39 | $6.39 | 367,808 |
| 2024-10-17 | $6.20 | $6.36 | $6.11 | $6.34 | $6.34 | 481,001 |
| 2024-10-16 | $6.37 | $6.45 | $6.19 | $6.22 | $6.22 | 539,329 |
| 2024-10-15 | $6.41 | $6.53 | $6.31 | $6.33 | $6.33 | 545,573 |
| 2024-10-14 | $6.40 | $6.65 | $6.34 | $6.45 | $6.45 | 552,723 |
| 2024-10-11 | $6.15 | $6.47 | $6.15 | $6.40 | $6.40 | 668,529 |
| 2024-10-10 | $6.02 | $6.19 | $5.99 | $6.14 | $6.14 | 608,825 |
| 2024-10-09 | $6.12 | $6.39 | $6.02 | $6.08 | $6.08 | 1,104,402 |
| 2024-10-08 | $6.11 | $6.16 | $5.84 | $5.88 | $5.88 | 963,772 |
| 2024-10-07 | $6.08 | $6.19 | $5.83 | $6.10 | $6.10 | 978,540 |
| 2024-10-04 | $6.42 | $6.42 | $5.87 | $6.10 | $6.10 | 1,310,782 |
| 2024-10-03 | $6.90 | $7.04 | $6.19 | $6.37 | $6.37 | 2,238,572 |
| 2024-10-02 | $7.59 | $7.66 | $7.41 | $7.65 | $7.65 | 786,204 |
| 2024-10-01 | $7.80 | $7.90 | $7.52 | $7.63 | $7.63 | 384,248 |
| 2024-09-30 | $7.73 | $7.97 | $7.58 | $7.78 | $7.78 | 578,003 |
| 2024-09-27 | $7.61 | $7.78 | $7.55 | $7.66 | $7.66 | 386,879 |
| 2024-09-26 | $7.52 | $7.53 | $7.33 | $7.51 | $7.51 | 307,447 |
| 2024-09-25 | $7.58 | $7.58 | $7.27 | $7.40 | $7.40 | 232,270 |
| 2024-09-24 | $7.52 | $7.60 | $7.45 | $7.58 | $7.58 | 233,169 |
| 2024-09-23 | $7.60 | $7.62 | $7.46 | $7.50 | $7.50 | 230,499 |
| 2024-09-20 | $7.65 | $7.65 | $7.49 | $7.54 | $7.54 | 422,359 |
| 2024-09-19 | $7.75 | $7.80 | $7.62 | $7.70 | $7.70 | 228,902 |
| 2024-09-18 | $7.63 | $7.75 | $7.48 | $7.60 | $7.60 | 266,218 |
| 2024-09-17 | $7.58 | $7.86 | $7.58 | $7.64 | $7.64 | 339,180 |
| 2024-09-16 | $7.51 | $7.69 | $7.40 | $7.51 | $7.51 | 317,026 |
| 2024-09-13 | $7.60 | $7.71 | $7.53 | $7.64 | $7.64 | 321,909 |
| 2024-09-12 | $7.47 | $7.63 | $7.39 | $7.51 | $7.51 | 306,625 |
| 2024-09-11 | $7.34 | $7.46 | $7.18 | $7.42 | $7.42 | 444,795 |
| 2024-09-10 | $7.27 | $7.51 | $7.19 | $7.39 | $7.39 | 309,491 |
| 2024-09-09 | $7.16 | $7.40 | $7.12 | $7.25 | $7.25 | 279,324 |
| 2024-09-06 | $7.37 | $7.37 | $7.10 | $7.17 | $7.17 | 248,675 |
| 2024-09-05 | $7.35 | $7.46 | $7.28 | $7.36 | $7.36 | 294,248 |
| 2024-09-04 | $7.32 | $7.37 | $7.19 | $7.33 | $7.33 | 218,599 |
| 2024-09-03 | $7.46 | $7.50 | $7.31 | $7.32 | $7.32 | 306,439 |
| 2024-08-30 | $7.50 | $7.53 | $7.37 | $7.46 | $7.46 | 252,937 |
| 2024-08-29 | $7.39 | $7.48 | $7.28 | $7.46 | $7.46 | 177,466 |
| 2024-08-28 | $7.39 | $7.42 | $7.24 | $7.37 | $7.37 | 209,274 |
| 2024-08-27 | $7.56 | $7.58 | $7.37 | $7.42 | $7.42 | 242,219 |
| 2024-08-26 | $7.71 | $7.71 | $7.43 | $7.55 | $7.55 | 365,153 |
| 2024-08-23 | $7.59 | $7.87 | $7.53 | $7.68 | $7.68 | 427,213 |
| 2024-08-22 | $7.63 | $7.68 | $7.48 | $7.51 | $7.51 | 275,265 |
| 2024-08-21 | $7.60 | $7.63 | $7.47 | $7.63 | $7.63 | 291,716 |
| 2024-08-20 | $7.60 | $7.77 | $7.52 | $7.57 | $7.57 | 457,106 |
| 2024-08-19 | $7.60 | $7.61 | $7.44 | $7.60 | $7.60 | 440,714 |
| 2024-08-16 | $7.44 | $7.65 | $7.42 | $7.61 | $7.61 | 390,887 |
| 2024-08-15 | $7.36 | $7.51 | $7.23 | $7.46 | $7.46 | 345,222 |
| 2024-08-14 | $7.53 | $7.53 | $7.13 | $7.17 | $7.17 | 388,310 |
| 2024-08-13 | $7.47 | $7.57 | $7.31 | $7.53 | $7.53 | 273,221 |
| 2024-08-12 | $7.43 | $7.51 | $7.32 | $7.44 | $7.44 | 253,911 |
| 2024-08-09 | $7.56 | $7.61 | $7.30 | $7.44 | $7.44 | 305,152 |
| 2024-08-08 | $7.40 | $7.60 | $7.31 | $7.59 | $7.59 | 263,603 |
| 2024-08-07 | $7.72 | $7.76 | $7.20 | $7.22 | $7.22 | 632,415 |
| 2024-08-06 | $7.59 | $7.77 | $7.51 | $7.71 | $7.71 | 381,345 |
| 2024-08-05 | $7.47 | $7.79 | $7.28 | $7.48 | $7.48 | 1,077,565 |
| 2024-08-02 | $7.62 | $7.83 | $7.51 | $7.77 | $7.77 | 733,890 |
| 2024-08-01 | $7.90 | $7.98 | $7.60 | $7.79 | $7.79 | 473,175 |
| 2024-07-31 | $7.83 | $8.10 | $7.72 | $7.84 | $7.84 | 640,970 |
| 2024-07-30 | $7.70 | $7.99 | $7.70 | $7.83 | $7.83 | 503,835 |
| 2024-07-29 | $7.74 | $7.93 | $7.63 | $7.66 | $7.66 | 704,074 |
| 2024-07-26 | $7.51 | $7.73 | $7.47 | $7.65 | $7.65 | 614,695 |
| 2024-07-25 | $7.29 | $7.53 | $7.26 | $7.51 | $7.51 | 772,140 |
| 2024-07-24 | $7.34 | $7.68 | $7.32 | $7.33 | $7.33 | 481,904 |
| 2024-07-23 | $7.07 | $7.51 | $7.02 | $7.48 | $7.48 | 684,261 |
| 2024-07-22 | $7.15 | $7.24 | $6.88 | $7.13 | $7.13 | 686,705 |
| 2024-07-19 | $6.92 | $7.19 | $6.86 | $7.18 | $7.18 | 564,501 |
| 2024-07-18 | $7.30 | $7.34 | $6.75 | $6.95 | $6.95 | 1,046,648 |
| 2024-07-17 | $7.59 | $8.00 | $7.29 | $7.40 | $7.40 | 1,386,724 |
| 2024-07-16 | $6.95 | $7.60 | $6.58 | $7.51 | $7.51 | 3,487,950 |
| 2024-07-15 | $6.01 | $6.14 | $5.82 | $5.93 | $5.93 | 680,370 |
| 2024-07-12 | $6.30 | $6.34 | $5.98 | $6.00 | $6.00 | 498,987 |
| 2024-07-11 | $5.67 | $6.17 | $5.67 | $6.13 | $6.13 | 658,550 |
| 2024-07-10 | $5.62 | $5.66 | $5.51 | $5.60 | $5.60 | 520,392 |
| 2024-07-09 | $5.49 | $5.63 | $5.47 | $5.62 | $5.62 | 501,438 |
| 2024-07-08 | $5.62 | $5.66 | $5.50 | $5.51 | $5.51 | 375,256 |
| 2024-07-05 | $5.64 | $5.68 | $5.50 | $5.56 | $5.56 | 488,056 |
| 2024-07-03 | $5.68 | $5.71 | $5.60 | $5.68 | $5.68 | 248,652 |
| 2024-07-02 | $5.71 | $5.74 | $5.61 | $5.66 | $5.66 | 446,160 |
| 2024-07-01 | $6.05 | $6.13 | $5.72 | $5.72 | $5.72 | 491,740 |
| 2024-06-28 | $5.93 | $6.11 | $5.93 | $6.05 | $6.05 | 756,697 |
| 2024-06-27 | $5.75 | $5.93 | $5.72 | $5.93 | $5.93 | 339,425 |
| 2024-06-26 | $5.69 | $5.81 | $5.65 | $5.76 | $5.76 | 306,348 |
| 2024-06-25 | $5.63 | $5.73 | $5.56 | $5.68 | $5.68 | 509,364 |
| 2024-06-24 | $5.87 | $5.94 | $5.65 | $5.66 | $5.66 | 391,069 |
| 2024-06-21 | $5.97 | $5.98 | $5.85 | $5.88 | $5.88 | 795,078 |
| 2024-06-20 | $5.61 | $5.94 | $5.60 | $5.92 | $5.92 | 484,438 |
| 2024-06-18 | $5.88 | $5.92 | $5.64 | $5.65 | $5.65 | 436,107 |
| 2024-06-17 | $6.11 | $6.11 | $5.85 | $5.89 | $5.89 | 419,400 |
| 2024-06-14 | $6.18 | $6.24 | $6.05 | $6.15 | $6.15 | 363,234 |
| 2024-06-13 | $6.15 | $6.26 | $6.12 | $6.22 | $6.22 | 279,340 |
| 2024-06-12 | $6.53 | $6.62 | $6.05 | $6.14 | $6.14 | 589,955 |
| 2024-06-11 | $6.45 | $6.50 | $6.25 | $6.40 | $6.40 | 480,479 |
| 2024-06-10 | $6.26 | $6.58 | $6.18 | $6.46 | $6.46 | 543,986 |
| 2024-06-07 | $6.44 | $6.53 | $6.23 | $6.25 | $6.25 | 386,529 |
| 2024-06-06 | $6.50 | $6.53 | $6.38 | $6.52 | $6.52 | 289,521 |
| 2024-06-05 | $6.45 | $6.57 | $6.35 | $6.50 | $6.50 | 464,292 |
| 2024-06-04 | $6.36 | $6.46 | $6.30 | $6.40 | $6.40 | 301,763 |
| 2024-06-03 | $6.31 | $6.50 | $6.27 | $6.40 | $6.40 | 385,185 |
| 2024-05-31 | $6.31 | $6.43 | $6.26 | $6.31 | $6.31 | 316,397 |
| 2024-05-30 | $6.15 | $6.28 | $6.07 | $6.27 | $6.27 | 355,123 |
| 2024-05-29 | $6.17 | $6.30 | $6.11 | $6.13 | $6.13 | 273,504 |
| 2024-05-28 | $6.33 | $6.33 | $6.03 | $6.24 | $6.24 | 329,253 |
| 2024-05-24 | $6.27 | $6.27 | $6.06 | $6.17 | $6.17 | 214,155 |
| 2024-05-23 | $6.32 | $6.37 | $6.04 | $6.12 | $6.12 | 469,774 |
| 2024-05-22 | $5.89 | $6.41 | $5.75 | $6.32 | $6.32 | 697,602 |
| 2024-05-21 | $5.77 | $5.94 | $5.72 | $5.86 | $5.86 | 539,316 |
| 2024-05-20 | $6.14 | $6.14 | $5.80 | $5.81 | $5.81 | 349,113 |
| 2024-05-17 | $6.45 | $6.58 | $6.04 | $6.04 | $6.04 | 310,295 |
| 2024-05-16 | $6.36 | $6.42 | $6.28 | $6.42 | $6.42 | 279,202 |
| 2024-05-15 | $6.19 | $6.41 | $6.17 | $6.36 | $6.36 | 323,100 |
| 2024-05-14 | $6.19 | $6.27 | $6.12 | $6.17 | $6.17 | 373,107 |
| 2024-05-13 | $6.09 | $6.24 | $6.03 | $6.12 | $6.12 | 395,701 |
| 2024-05-10 | $6.14 | $6.25 | $5.93 | $6.05 | $6.05 | 424,071 |
| 2024-05-09 | $5.98 | $6.12 | $5.84 | $6.12 | $6.12 | 394,945 |
| 2024-05-08 | $6.07 | $6.11 | $5.84 | $5.89 | $5.89 | 437,388 |
| 2024-05-07 | $6.24 | $6.26 | $6.12 | $6.14 | $6.14 | 278,878 |
| 2024-05-06 | $6.31 | $6.40 | $6.16 | $6.20 | $6.20 | 471,994 |
| 2024-05-03 | $6.12 | $6.27 | $6.07 | $6.27 | $6.27 | 307,474 |
| 2024-05-02 | $6.19 | $6.29 | $6.06 | $6.08 | $6.08 | 772,445 |
| 2024-05-01 | $5.83 | $5.98 | $5.71 | $5.79 | $5.79 | 357,073 |
| 2024-04-30 | $5.75 | $5.86 | $5.66 | $5.79 | $5.79 | 381,024 |
| 2024-04-29 | $5.81 | $5.97 | $5.81 | $5.82 | $5.82 | 288,312 |
| 2024-04-26 | $5.78 | $6.44 | $5.76 | $5.81 | $5.81 | 313,347 |
| 2024-04-25 | $5.80 | $5.85 | $5.72 | $5.78 | $5.78 | 373,060 |
| 2024-04-24 | $5.99 | $6.03 | $5.83 | $5.87 | $5.87 | 586,457 |
| 2024-04-23 | $6.29 | $6.30 | $6.00 | $6.03 | $6.03 | 379,009 |
| 2024-04-22 | $6.30 | $6.37 | $6.19 | $6.26 | $6.26 | 336,227 |
| 2024-04-19 | $5.99 | $6.27 | $5.99 | $6.26 | $6.26 | 479,291 |
| 2024-04-18 | $6.35 | $6.38 | $6.11 | $6.12 | $6.12 | 806,891 |
| 2024-04-17 | $6.52 | $6.55 | $6.30 | $6.33 | $6.33 | 490,691 |
| 2024-04-16 | $6.28 | $6.56 | $6.23 | $6.51 | $6.51 | 514,506 |
| 2024-04-15 | $6.41 | $6.42 | $6.25 | $6.31 | $6.31 | 596,541 |
| 2024-04-12 | $6.76 | $6.90 | $6.32 | $6.37 | $6.37 | 608,810 |
| 2024-04-11 | $6.84 | $7.03 | $6.79 | $6.80 | $6.80 | 761,896 |
| 2024-04-10 | $6.78 | $7.06 | $6.77 | $6.85 | $6.85 | 634,262 |
| 2024-04-09 | $7.01 | $7.17 | $6.84 | $6.97 | $6.97 | 1,296,923 |
| 2024-04-08 | $7.14 | $7.19 | $6.60 | $6.61 | $6.61 | 1,215,830 |
| 2024-04-05 | $6.98 | $7.52 | $6.79 | $7.03 | $7.03 | 2,151,100 |
| 2024-04-04 | $6.40 | $7.20 | $6.35 | $6.40 | $6.40 | 1,384,515 |
| 2024-04-03 | $6.15 | $6.37 | $6.07 | $6.08 | $6.08 | 858,282 |
| 2024-04-02 | $5.98 | $6.30 | $5.93 | $6.19 | $6.19 | 914,155 |
| 2024-04-01 | $5.92 | $6.05 | $5.76 | $5.83 | $5.83 | 460,153 |
| 2024-03-28 | $5.73 | $5.90 | $5.73 | $5.87 | $5.87 | 428,809 |
| 2024-03-27 | $5.47 | $5.71 | $5.45 | $5.70 | $5.70 | 505,397 |
| 2024-03-26 | $5.32 | $5.48 | $5.30 | $5.40 | $5.40 | 381,691 |
| 2024-03-25 | $5.40 | $5.50 | $5.26 | $5.27 | $5.27 | 334,226 |
| 2024-03-22 | $5.53 | $5.55 | $5.35 | $5.36 | $5.36 | 269,057 |
| 2024-03-21 | $5.59 | $5.73 | $5.51 | $5.52 | $5.52 | 337,245 |
| 2024-03-20 | $5.55 | $5.66 | $5.50 | $5.59 | $5.59 | 289,971 |
| 2024-03-19 | $5.35 | $5.61 | $5.31 | $5.55 | $5.55 | 276,494 |
| 2024-03-18 | $5.37 | $5.54 | $5.27 | $5.39 | $5.39 | 532,799 |
| 2024-03-15 | $5.39 | $5.47 | $5.36 | $5.37 | $5.37 | 684,511 |
| 2024-03-14 | $5.60 | $5.63 | $5.37 | $5.41 | $5.41 | 422,506 |
| 2024-03-13 | $5.49 | $5.62 | $5.45 | $5.56 | $5.56 | 300,370 |
| 2024-03-12 | $5.50 | $5.53 | $5.35 | $5.49 | $5.49 | 385,671 |
| 2024-03-11 | $5.65 | $5.69 | $5.43 | $5.47 | $5.47 | 340,658 |
| 2024-03-08 | $5.81 | $5.88 | $5.66 | $5.67 | $5.67 | 333,159 |
| 2024-03-07 | $5.61 | $5.80 | $5.59 | $5.75 | $5.75 | 332,692 |
| 2024-03-06 | $5.65 | $5.90 | $5.51 | $5.57 | $5.57 | 489,460 |
| 2024-03-05 | $5.55 | $5.75 | $5.55 | $5.62 | $5.62 | 361,508 |
| 2024-03-04 | $5.53 | $5.69 | $5.38 | $5.54 | $5.54 | 772,158 |
| 2024-03-01 | $5.51 | $5.56 | $5.27 | $5.50 | $5.50 | 663,627 |
| 2024-02-29 | $5.82 | $5.86 | $5.49 | $5.49 | $5.49 | 548,487 |
| 2024-02-28 | $5.97 | $5.97 | $5.73 | $5.73 | $5.73 | 274,812 |
| 2024-02-27 | $5.84 | $6.00 | $5.82 | $5.99 | $5.99 | 380,908 |
| 2024-02-26 | $5.75 | $5.91 | $5.72 | $5.84 | $5.84 | 305,340 |
| 2024-02-23 | $5.97 | $5.97 | $5.78 | $5.79 | $5.79 | 331,206 |
| 2024-02-22 | $5.99 | $6.12 | $5.77 | $5.99 | $5.99 | 868,004 |
| 2024-02-21 | $6.13 | $6.13 | $5.80 | $5.89 | $5.89 | 613,606 |
| 2024-02-20 | $6.12 | $6.20 | $6.04 | $6.07 | $6.07 | 486,100 |
| 2024-02-16 | $6.10 | $6.33 | $6.00 | $6.19 | $6.19 | 409,983 |
| 2024-02-15 | $6.15 | $6.33 | $6.15 | $6.17 | $6.17 | 417,557 |
| 2024-02-14 | $6.03 | $6.10 | $5.95 | $6.09 | $6.09 | 394,205 |
| 2024-02-13 | $6.01 | $6.06 | $5.92 | $5.98 | $5.98 | 567,708 |
| 2024-02-12 | $6.11 | $6.29 | $6.11 | $6.22 | $6.22 | 313,355 |
| 2024-02-09 | $6.15 | $6.18 | $6.05 | $6.09 | $6.09 | 225,744 |
| 2024-02-08 | $6.07 | $6.21 | $6.01 | $6.15 | $6.15 | 285,008 |
| 2024-02-07 | $5.95 | $6.11 | $5.90 | $6.08 | $6.08 | 214,132 |
| 2024-02-06 | $5.85 | $5.98 | $5.84 | $5.94 | $5.94 | 292,759 |
| 2024-02-05 | $5.87 | $5.92 | $5.77 | $5.86 | $5.86 | 390,326 |
| 2024-02-02 | $5.92 | $6.02 | $5.87 | $5.93 | $5.93 | 309,532 |
| 2024-02-01 | $5.94 | $6.04 | $5.83 | $6.01 | $6.01 | 279,130 |
| 2024-01-31 | $6.01 | $6.11 | $5.88 | $5.90 | $5.90 | 571,920 |
| 2024-01-30 | $6.13 | $6.13 | $5.96 | $5.97 | $5.97 | 302,421 |
| 2024-01-29 | $6.00 | $6.17 | $5.97 | $6.17 | $6.17 | 362,413 |
| 2024-01-26 | $6.28 | $6.28 | $5.98 | $6.02 | $6.02 | 390,929 |
| 2024-01-25 | $6.08 | $6.12 | $5.93 | $6.08 | $6.08 | 404,644 |
| 2024-01-24 | $6.04 | $6.13 | $5.88 | $6.00 | $6.00 | 467,671 |
| 2024-01-23 | $6.13 | $6.15 | $5.97 | $5.99 | $5.99 | 649,844 |
| 2024-01-22 | $5.90 | $6.07 | $5.90 | $6.03 | $6.03 | 439,370 |
| 2024-01-19 | $5.84 | $5.94 | $5.67 | $5.85 | $5.85 | 583,367 |
| 2024-01-18 | $5.91 | $6.08 | $5.83 | $5.84 | $5.84 | 426,710 |
| 2024-01-17 | $5.86 | $5.92 | $5.74 | $5.89 | $5.89 | 756,253 |
| 2024-01-16 | $5.92 | $6.00 | $5.79 | $5.94 | $5.94 | 1,360,074 |
| 2024-01-12 | $6.14 | $6.20 | $6.00 | $6.00 | $6.00 | 496,875 |
| 2024-01-11 | $6.19 | $6.19 | $6.02 | $6.06 | $6.06 | 641,905 |
| 2024-01-10 | $6.26 | $6.38 | $6.00 | $6.19 | $6.19 | 552,939 |
| 2024-01-09 | $6.27 | $6.56 | $6.26 | $6.26 | $6.26 | 724,374 |
| 2024-01-08 | $6.13 | $6.50 | $5.96 | $6.38 | $6.38 | 1,033,164 |
| 2024-01-05 | $6.24 | $6.37 | $5.72 | $6.21 | $6.21 | 2,436,719 |
| 2024-01-04 | $7.74 | $7.81 | $7.63 | $7.75 | $7.75 | 731,458 |
| 2024-01-03 | $7.90 | $8.04 | $7.66 | $7.73 | $7.73 | 641,409 |
| 2024-01-02 | $7.85 | $8.25 | $7.84 | $8.03 | $8.03 | 644,013 |
| 2023-12-29 | $7.99 | $7.99 | $7.81 | $7.84 | $7.84 | 321,671 |
| 2023-12-28 | $7.98 | $8.05 | $7.84 | $7.99 | $7.99 | 492,165 |
| 2023-12-27 | $8.02 | $8.10 | $7.97 | $8.04 | $8.04 | 256,951 |
| 2023-12-26 | $8.00 | $8.08 | $7.87 | $7.97 | $7.97 | 438,220 |
| 2023-12-22 | $7.88 | $8.01 | $7.88 | $7.96 | $7.96 | 363,166 |
| 2023-12-21 | $7.61 | $7.84 | $7.61 | $7.77 | $7.77 | 656,733 |
| 2023-12-20 | $7.63 | $7.72 | $7.47 | $7.53 | $7.53 | 542,142 |
| 2023-12-19 | $7.57 | $7.70 | $7.53 | $7.63 | $7.63 | 403,774 |
| 2023-12-18 | $7.50 | $7.54 | $7.41 | $7.49 | $7.49 | 311,597 |
| 2023-12-15 | $7.58 | $7.69 | $7.43 | $7.48 | $7.48 | 1,351,022 |
| 2023-12-14 | $7.55 | $7.67 | $7.41 | $7.51 | $7.51 | 725,174 |
| 2023-12-13 | $7.03 | $7.36 | $6.94 | $7.34 | $7.34 | 442,350 |
| 2023-12-12 | $6.88 | $7.06 | $6.73 | $7.03 | $7.03 | 277,580 |
| 2023-12-11 | $6.96 | $6.97 | $6.87 | $6.91 | $6.91 | 424,426 |
| 2023-12-08 | $7.01 | $7.13 | $6.81 | $6.96 | $6.96 | 301,067 |
| 2023-12-07 | $6.83 | $7.07 | $6.75 | $7.03 | $7.03 | 328,480 |
| 2023-12-06 | $6.69 | $6.88 | $6.61 | $6.77 | $6.77 | 360,090 |
| 2023-12-05 | $6.77 | $6.77 | $6.53 | $6.63 | $6.63 | 358,711 |
| 2023-12-04 | $6.83 | $6.89 | $6.59 | $6.77 | $6.77 | 668,431 |
| 2023-12-01 | $6.56 | $6.87 | $6.48 | $6.86 | $6.86 | 554,944 |
| 2023-11-30 | $6.67 | $6.67 | $6.49 | $6.53 | $6.53 | 1,626,634 |
| 2023-11-29 | $6.79 | $6.93 | $6.56 | $6.66 | $6.66 | 339,690 |
| 2023-11-28 | $6.73 | $6.79 | $6.68 | $6.74 | $6.74 | 433,162 |
| 2023-11-27 | $6.97 | $6.97 | $6.75 | $6.75 | $6.75 | 236,879 |
| 2023-11-24 | $6.87 | $7.01 | $6.82 | $6.98 | $6.98 | 120,598 |
| 2023-11-22 | $6.76 | $6.86 | $6.74 | $6.85 | $6.85 | 230,759 |
| 2023-11-21 | $6.82 | $6.85 | $6.69 | $6.76 | $6.76 | 188,505 |
| 2023-11-20 | $6.84 | $6.93 | $6.57 | $6.87 | $6.87 | 254,064 |
| 2023-11-17 | $6.94 | $7.03 | $6.64 | $6.82 | $6.82 | 475,072 |
| 2023-11-16 | $6.94 | $6.98 | $6.70 | $6.86 | $6.86 | 264,724 |
| 2023-11-15 | $6.93 | $7.30 | $6.91 | $6.94 | $6.94 | 668,501 |
| 2023-11-14 | $6.53 | $6.94 | $6.53 | $6.94 | $6.94 | 592,807 |
| 2023-11-13 | $6.16 | $6.52 | $6.11 | $6.40 | $6.40 | 622,581 |
| 2023-11-10 | $6.30 | $6.30 | $6.10 | $6.21 | $6.21 | 408,786 |
| 2023-11-09 | $6.48 | $6.48 | $6.01 | $6.17 | $6.17 | 520,096 |
| 2023-11-08 | $6.59 | $6.64 | $6.32 | $6.34 | $6.34 | 497,362 |
| 2023-11-07 | $6.67 | $6.72 | $6.55 | $6.60 | $6.60 | 297,351 |
| 2023-11-06 | $6.65 | $6.83 | $6.63 | $6.72 | $6.72 | 334,606 |
| 2023-11-03 | $6.53 | $6.93 | $6.53 | $6.81 | $6.81 | 546,264 |
| 2023-11-02 | $6.27 | $6.59 | $6.21 | $6.49 | $6.49 | 933,128 |
| 2023-11-01 | $6.19 | $6.30 | $6.06 | $6.25 | $6.25 | 476,724 |
| 2023-10-31 | $6.32 | $6.43 | $6.17 | $6.20 | $6.20 | 353,423 |
| 2023-10-30 | $6.38 | $6.43 | $6.30 | $6.34 | $6.34 | 418,405 |
| 2023-10-27 | $6.22 | $6.39 | $6.17 | $6.36 | $6.36 | 857,112 |
| 2023-10-26 | $6.42 | $6.43 | $6.13 | $6.20 | $6.20 | 729,084 |
| 2023-10-25 | $6.56 | $6.56 | $6.39 | $6.46 | $6.46 | 744,985 |
| 2023-10-24 | $6.65 | $6.81 | $6.61 | $6.62 | $6.62 | 722,352 |
| 2023-10-23 | $6.77 | $6.80 | $6.60 | $6.63 | $6.63 | 866,909 |
| 2023-10-20 | $6.72 | $6.95 | $6.67 | $6.75 | $6.75 | 740,827 |
| 2023-10-19 | $6.94 | $6.99 | $6.72 | $6.75 | $6.75 | 377,441 |
| 2023-10-18 | $6.79 | $7.03 | $6.75 | $6.94 | $6.94 | 403,776 |
| 2023-10-17 | $6.59 | $6.90 | $6.51 | $6.82 | $6.82 | 501,689 |
| 2023-10-16 | $6.59 | $6.83 | $6.48 | $6.62 | $6.62 | 1,271,165 |
| 2023-10-13 | $6.40 | $6.62 | $6.36 | $6.57 | $6.57 | 975,230 |
| 2023-10-12 | $6.99 | $7.09 | $6.32 | $6.41 | $6.41 | 803,250 |
| 2023-10-11 | $7.34 | $7.41 | $6.84 | $6.99 | $6.99 | 517,907 |
| 2023-10-10 | $7.14 | $7.45 | $7.05 | $7.39 | $7.39 | 589,768 |
| 2023-10-09 | $7.00 | $7.06 | $6.87 | $7.05 | $7.05 | 555,408 |
| 2023-10-06 | $7.11 | $7.17 | $6.73 | $7.07 | $7.07 | 629,357 |
| 2023-10-05 | $7.64 | $7.68 | $6.93 | $7.15 | $7.15 | 1,076,832 |
| 2023-10-04 | $8.01 | $8.16 | $7.17 | $7.40 | $7.40 | 1,101,611 |
| 2023-10-03 | $7.38 | $7.64 | $7.37 | $7.60 | $7.60 | 459,183 |
| 2023-10-02 | $7.31 | $7.46 | $7.25 | $7.44 | $7.44 | 469,595 |
| 2023-09-29 | $7.34 | $7.37 | $7.23 | $7.31 | $7.31 | 427,562 |
| 2023-09-28 | $7.23 | $7.45 | $7.16 | $7.32 | $7.32 | 408,773 |
| 2023-09-27 | $7.30 | $7.39 | $7.17 | $7.24 | $7.24 | 353,221 |
| 2023-09-26 | $7.34 | $7.55 | $7.26 | $7.29 | $7.29 | 541,483 |
| 2023-09-25 | $7.35 | $7.48 | $7.08 | $7.37 | $7.37 | 686,710 |
| 2023-09-22 | $7.15 | $7.23 | $6.97 | $7.02 | $7.02 | 418,844 |
| 2023-09-21 | $7.08 | $7.22 | $7.06 | $7.11 | $7.11 | 555,257 |
| 2023-09-20 | $7.47 | $7.57 | $7.09 | $7.11 | $7.11 | 679,165 |
| 2023-09-19 | $7.25 | $7.51 | $7.05 | $7.46 | $7.46 | 1,353,781 |
| 2023-09-18 | $7.30 | $7.31 | $7.07 | $7.14 | $7.14 | 1,076,647 |
| 2023-09-15 | $7.46 | $7.54 | $7.07 | $7.30 | $7.30 | 9,137,656 |
| 2023-09-14 | $7.44 | $7.63 | $7.38 | $7.47 | $7.47 | 1,243,999 |
| 2023-09-13 | $7.10 | $7.54 | $7.04 | $7.44 | $7.44 | 793,350 |
| 2023-09-12 | $7.22 | $7.22 | $7.01 | $7.14 | $7.14 | 746,571 |
| 2023-09-11 | $7.15 | $7.31 | $7.01 | $7.22 | $7.22 | 795,914 |
| 2023-09-08 | $7.00 | $7.15 | $6.81 | $7.11 | $7.11 | 883,795 |
| 2023-09-07 | $7.02 | $7.10 | $6.87 | $7.02 | $7.02 | 874,878 |
| 2023-09-06 | $7.25 | $7.25 | $6.88 | $7.07 | $7.07 | 863,479 |
| 2023-09-05 | $7.50 | $7.50 | $6.72 | $7.24 | $7.24 | 1,712,260 |
| 2023-09-01 | $8.03 | $8.13 | $7.69 | $7.73 | $7.73 | 386,501 |
| 2023-08-31 | $8.40 | $8.45 | $8.01 | $8.03 | $8.03 | 455,231 |
| 2023-08-30 | $8.16 | $8.44 | $8.15 | $8.41 | $8.41 | 396,752 |
| 2023-08-29 | $8.00 | $8.16 | $7.83 | $8.15 | $8.15 | 450,854 |
| 2023-08-28 | $8.35 | $8.47 | $7.92 | $8.00 | $8.00 | 477,123 |
| 2023-08-25 | $8.43 | $8.57 | $8.32 | $8.34 | $8.34 | 224,718 |
| 2023-08-24 | $8.72 | $8.73 | $8.39 | $8.43 | $8.43 | 248,664 |
| 2023-08-23 | $8.70 | $8.96 | $8.46 | $8.76 | $8.76 | 244,467 |
| 2023-08-22 | $8.52 | $8.89 | $8.50 | $8.88 | $8.88 | 457,979 |
| 2023-08-21 | $8.59 | $8.64 | $8.42 | $8.52 | $8.52 | 421,013 |
| 2023-08-18 | $8.49 | $8.73 | $8.41 | $8.61 | $8.61 | 384,826 |
| 2023-08-17 | $8.57 | $8.81 | $8.48 | $8.58 | $8.58 | 458,902 |
| 2023-08-16 | $9.21 | $9.43 | $8.45 | $8.58 | $8.58 | 1,171,958 |
| 2023-08-15 | $8.44 | $8.72 | $8.38 | $8.69 | $8.69 | 320,210 |
| 2023-08-14 | $8.34 | $8.50 | $8.18 | $8.43 | $8.43 | 322,829 |
| 2023-08-11 | $8.12 | $8.36 | $8.12 | $8.34 | $8.34 | 323,871 |
| 2023-08-10 | $8.22 | $8.39 | $8.10 | $8.11 | $8.11 | 852,464 |
| 2023-08-09 | $8.22 | $8.33 | $8.06 | $8.22 | $8.22 | 309,158 |
| 2023-08-08 | $8.36 | $8.36 | $8.08 | $8.24 | $8.24 | 337,154 |
| 2023-08-07 | $8.46 | $8.53 | $8.35 | $8.46 | $8.46 | 255,846 |
| 2023-08-04 | $8.34 | $8.52 | $8.34 | $8.41 | $8.41 | 228,516 |
| 2023-08-03 | $8.35 | $8.48 | $8.25 | $8.34 | $8.34 | 264,724 |
| 2023-08-02 | $8.51 | $8.63 | $8.38 | $8.39 | $8.39 | 256,867 |
| 2023-08-01 | $8.69 | $8.73 | $8.54 | $8.60 | $8.60 | 248,736 |
| 2023-07-31 | $8.68 | $8.82 | $8.59 | $8.69 | $8.69 | 358,693 |
| 2023-07-28 | $8.80 | $8.93 | $8.64 | $8.64 | $8.64 | 506,399 |
| 2023-07-27 | $9.09 | $9.13 | $8.69 | $8.76 | $8.76 | 316,777 |
| 2023-07-26 | $8.71 | $9.22 | $8.69 | $9.00 | $9.00 | 767,386 |
| 2023-07-25 | $8.69 | $9.03 | $8.69 | $8.70 | $8.70 | 499,935 |
| 2023-07-24 | $8.66 | $8.83 | $8.61 | $8.77 | $8.77 | 503,891 |
| 2023-07-21 | $8.80 | $8.94 | $8.63 | $8.65 | $8.65 | 553,222 |
| 2023-07-20 | $8.95 | $9.00 | $8.66 | $8.74 | $8.74 | 1,060,417 |
| 2023-07-19 | $9.69 | $9.77 | $8.81 | $8.92 | $8.92 | 609,351 |
| 2023-07-18 | $9.54 | $9.77 | $9.52 | $9.74 | $9.74 | 275,654 |
| 2023-07-17 | $9.59 | $9.66 | $9.36 | $9.56 | $9.56 | 370,358 |
| 2023-07-14 | $9.68 | $9.93 | $9.47 | $9.63 | $9.63 | 232,050 |
| 2023-07-13 | $10.05 | $10.17 | $9.39 | $9.69 | $9.69 | 586,567 |
| 2023-07-12 | $9.57 | $10.16 | $9.25 | $9.77 | $9.77 | 835,090 |
| 2023-07-11 | $9.66 | $9.97 | $9.54 | $9.94 | $9.94 | 530,758 |
| 2023-07-10 | $9.44 | $9.74 | $9.44 | $9.62 | $9.62 | 288,024 |
| 2023-07-07 | $9.30 | $9.43 | $9.17 | $9.39 | $9.39 | 448,600 |
| 2023-07-06 | $9.60 | $9.61 | $9.19 | $9.33 | $9.33 | 208,735 |
| 2023-07-05 | $10.41 | $10.41 | $9.68 | $9.70 | $9.70 | 215,128 |
| 2023-07-03 | $10.39 | $10.49 | $10.14 | $10.32 | $10.32 | 72,042 |
| 2023-06-30 | $10.72 | $10.87 | $10.43 | $10.43 | $10.43 | 256,288 |
| 2023-06-29 | $10.47 | $10.73 | $10.46 | $10.63 | $10.63 | 219,619 |
| 2023-06-28 | $10.47 | $10.62 | $10.33 | $10.46 | $10.46 | 232,749 |
| 2023-06-27 | $10.76 | $10.97 | $10.45 | $10.49 | $10.49 | 279,936 |
| 2023-06-26 | $10.80 | $11.20 | $10.69 | $10.74 | $10.74 | 165,825 |
| 2023-06-23 | $11.07 | $11.17 | $10.76 | $10.86 | $10.86 | 378,305 |
| 2023-06-22 | $11.03 | $11.17 | $10.93 | $11.15 | $11.15 | 185,278 |
| 2023-06-21 | $11.12 | $11.28 | $10.15 | $11.06 | $11.06 | 151,689 |
| 2023-06-20 | $11.05 | $11.38 | $10.89 | $11.16 | $11.16 | 185,807 |
| 2023-06-16 | $11.02 | $11.12 | $10.71 | $11.08 | $11.08 | 1,240,934 |
| 2023-06-15 | $10.90 | $10.98 | $10.73 | $10.85 | $10.85 | 312,796 |
| 2023-06-14 | $10.98 | $11.10 | $10.83 | $10.87 | $10.87 | 269,508 |
| 2023-06-13 | $10.74 | $11.19 | $10.74 | $10.90 | $10.90 | 517,278 |
| 2023-06-12 | $10.78 | $10.87 | $10.42 | $10.76 | $10.76 | 422,989 |
| 2023-06-09 | $10.20 | $11.14 | $10.03 | $10.79 | $10.79 | 1,372,095 |
| 2023-06-08 | $9.98 | $10.04 | $9.81 | $9.99 | $9.99 | 413,932 |
| 2023-06-07 | $10.23 | $10.35 | $9.96 | $9.99 | $9.99 | 312,727 |
| 2023-06-06 | $9.99 | $10.25 | $9.90 | $10.16 | $10.16 | 440,734 |
| 2023-06-05 | $9.91 | $10.12 | $9.63 | $10.00 | $10.00 | 300,468 |
| 2023-06-02 | $9.76 | $10.32 | $9.75 | $9.98 | $9.98 | 432,640 |
| 2023-06-01 | $9.46 | $9.74 | $9.29 | $9.64 | $9.64 | 322,421 |
| 2023-05-31 | $9.41 | $9.54 | $9.28 | $9.46 | $9.46 | 379,638 |
| 2023-05-30 | $9.32 | $9.64 | $9.27 | $9.41 | $9.41 | 184,790 |
| 2023-05-26 | $9.38 | $9.62 | $9.24 | $9.29 | $9.29 | 269,558 |
| 2023-05-25 | $9.60 | $9.60 | $9.10 | $9.37 | $9.37 | 337,972 |
| 2023-05-24 | $9.76 | $9.87 | $9.62 | $9.67 | $9.67 | 280,849 |
| 2023-05-23 | $9.67 | $9.89 | $9.65 | $9.73 | $9.73 | 304,139 |
| 2023-05-22 | $9.63 | $9.74 | $9.43 | $9.64 | $9.64 | 232,918 |
| 2023-05-19 | $9.70 | $9.83 | $9.57 | $9.63 | $9.63 | 326,501 |
| 2023-05-18 | $9.50 | $9.68 | $9.43 | $9.61 | $9.61 | 188,376 |
| 2023-05-17 | $9.44 | $9.70 | $9.38 | $9.55 | $9.55 | 244,294 |
| 2023-05-16 | $9.31 | $9.46 | $9.19 | $9.43 | $9.43 | 190,801 |
| 2023-05-15 | $9.34 | $9.50 | $9.21 | $9.36 | $9.36 | 246,169 |
| 2023-05-12 | $9.27 | $9.36 | $9.08 | $9.31 | $9.31 | 213,114 |
| 2023-05-11 | $9.12 | $9.43 | $9.11 | $9.27 | $9.27 | 296,101 |
| 2023-05-10 | $9.09 | $9.20 | $8.90 | $9.14 | $9.14 | 220,184 |
| 2023-05-09 | $8.93 | $9.25 | $8.88 | $9.00 | $9.00 | 296,371 |
| 2023-05-08 | $8.73 | $8.99 | $8.68 | $8.96 | $8.96 | 185,223 |
| 2023-05-05 | $8.54 | $8.79 | $8.52 | $8.72 | $8.72 | 214,685 |
| 2023-05-04 | $8.58 | $8.64 | $8.39 | $8.48 | $8.48 | 197,136 |
| 2023-05-03 | $8.56 | $8.90 | $8.54 | $8.67 | $8.67 | 273,658 |
| 2023-05-02 | $8.57 | $8.68 | $8.40 | $8.51 | $8.51 | 263,938 |
| 2023-05-01 | $8.33 | $8.63 | $8.27 | $8.60 | $8.60 | 216,049 |
| 2023-04-28 | $8.31 | $8.49 | $8.26 | $8.32 | $8.32 | 191,106 |
| 2023-04-27 | $8.29 | $8.49 | $8.25 | $8.29 | $8.29 | 307,198 |
| 2023-04-26 | $8.57 | $8.57 | $8.18 | $8.29 | $8.29 | 268,025 |
| 2023-04-25 | $8.86 | $8.86 | $8.50 | $8.56 | $8.56 | 220,751 |
| 2023-04-24 | $8.89 | $8.95 | $8.74 | $8.77 | $8.77 | 190,655 |
| 2023-04-21 | $8.84 | $8.97 | $8.73 | $8.90 | $8.90 | 193,574 |
| 2023-04-20 | $8.94 | $9.20 | $8.71 | $8.85 | $8.85 | 238,195 |
| 2023-04-19 | $8.86 | $9.09 | $8.70 | $8.94 | $8.94 | 339,343 |
| 2023-04-18 | $9.12 | $9.21 | $8.73 | $8.78 | $8.78 | 268,613 |
| 2023-04-17 | $8.90 | $9.14 | $8.88 | $9.08 | $9.08 | 373,502 |
| 2023-04-14 | $9.40 | $9.47 | $8.98 | $9.09 | $9.09 | 249,166 |
| 2023-04-13 | $9.26 | $9.52 | $9.22 | $9.43 | $9.43 | 226,777 |
| 2023-04-12 | $9.55 | $9.65 | $9.21 | $9.22 | $9.22 | 213,233 |
| 2023-04-11 | $9.36 | $9.63 | $9.21 | $9.56 | $9.56 | 197,559 |
| 2023-04-10 | $9.47 | $9.56 | $9.33 | $9.37 | $9.37 | 238,876 |
| 2023-04-06 | $9.72 | $9.79 | $9.33 | $9.52 | $9.52 | 262,171 |
| 2023-04-05 | $9.50 | $10.01 | $9.26 | $9.53 | $9.53 | 342,683 |
| 2023-04-04 | $9.85 | $9.86 | $9.48 | $9.56 | $9.56 | 361,301 |
| 2023-04-03 | $10.41 | $10.64 | $9.72 | $9.88 | $9.88 | 926,251 |
| 2023-03-31 | $9.09 | $10.84 | $9.01 | $10.34 | $10.34 | 1,355,040 |
| 2023-03-30 | $10.26 | $10.26 | $8.60 | $9.10 | $9.10 | 1,876,924 |
| 2023-03-29 | $12.46 | $12.62 | $12.40 | $12.47 | $12.47 | 266,557 |
| 2023-03-28 | $12.39 | $12.60 | $12.33 | $12.40 | $12.40 | 151,061 |
| 2023-03-27 | $12.09 | $12.55 | $12.09 | $12.42 | $12.42 | 228,605 |
| 2023-03-24 | $12.03 | $12.24 | $11.96 | $12.05 | $12.05 | 180,167 |
| 2023-03-23 | $12.30 | $12.39 | $12.06 | $12.07 | $12.07 | 182,333 |
| 2023-03-22 | $12.45 | $12.56 | $12.18 | $12.29 | $12.29 | 157,124 |
| 2023-03-21 | $12.35 | $12.54 | $12.25 | $12.45 | $12.45 | 191,930 |
| 2023-03-20 | $12.38 | $12.50 | $12.25 | $12.25 | $12.25 | 168,196 |
| 2023-03-17 | $12.52 | $12.63 | $12.21 | $12.32 | $12.32 | 610,033 |
| 2023-03-16 | $12.16 | $12.70 | $12.15 | $12.59 | $12.59 | 163,602 |
| 2023-03-15 | $12.11 | $12.41 | $11.85 | $12.23 | $12.23 | 726,182 |
| 2023-03-14 | $11.93 | $12.34 | $11.84 | $12.33 | $12.33 | 379,227 |
| 2023-03-13 | $11.67 | $12.24 | $11.61 | $11.69 | $11.69 | 383,790 |
| 2023-03-10 | $11.36 | $11.80 | $11.33 | $11.79 | $11.79 | 336,758 |
| 2023-03-09 | $11.47 | $11.58 | $11.36 | $11.40 | $11.40 | 888,492 |
| 2023-03-08 | $11.51 | $11.75 | $11.35 | $11.45 | $11.45 | 477,599 |
| 2023-03-07 | $11.60 | $11.66 | $11.36 | $11.49 | $11.49 | 355,099 |
| 2023-03-06 | $12.47 | $12.52 | $11.45 | $11.61 | $11.61 | 479,867 |
| 2023-03-03 | $12.67 | $12.68 | $12.49 | $12.51 | $12.51 | 304,270 |
| 2023-03-02 | $12.41 | $12.68 | $12.29 | $12.65 | $12.65 | 298,757 |
| 2023-03-01 | $12.40 | $12.66 | $12.33 | $12.52 | $12.52 | 374,955 |
| 2023-02-28 | $12.55 | $12.66 | $12.38 | $12.38 | $12.38 | 352,495 |
| 2023-02-27 | $12.67 | $12.74 | $12.47 | $12.47 | $12.47 | 264,807 |
| 2023-02-24 | $12.57 | $12.65 | $12.33 | $12.56 | $12.56 | 200,795 |
| 2023-02-23 | $12.82 | $13.05 | $12.62 | $12.67 | $12.67 | 155,792 |
| 2023-02-22 | $12.76 | $13.29 | $12.72 | $12.80 | $12.80 | 197,573 |
| 2023-02-21 | $13.19 | $13.27 | $12.73 | $12.83 | $12.83 | 256,080 |
| 2023-02-17 | $13.15 | $13.30 | $12.98 | $13.26 | $13.26 | 144,215 |
| 2023-02-16 | $12.93 | $13.21 | $12.64 | $13.06 | $13.06 | 163,116 |
| 2023-02-15 | $13.02 | $13.16 | $12.89 | $13.08 | $13.08 | 172,811 |
| 2023-02-14 | $13.02 | $13.21 | $12.82 | $13.06 | $13.06 | 175,491 |
| 2023-02-13 | $13.01 | $13.08 | $12.84 | $13.01 | $13.01 | 207,996 |
| 2023-02-10 | $12.91 | $13.06 | $12.76 | $12.96 | $12.96 | 136,337 |
| 2023-02-09 | $13.05 | $13.12 | $12.84 | $12.91 | $12.91 | 259,200 |
| 2023-02-08 | $13.10 | $13.21 | $12.89 | $12.95 | $12.95 | 150,858 |
| 2023-02-07 | $13.00 | $13.20 | $12.78 | $13.17 | $13.17 | 267,409 |
| 2023-02-06 | $13.42 | $13.56 | $12.92 | $13.00 | $13.00 | 249,714 |
| 2023-02-03 | $13.39 | $13.52 | $13.30 | $13.43 | $13.43 | 243,008 |
| 2023-02-02 | $13.30 | $13.56 | $12.98 | $13.45 | $13.45 | 306,618 |
| 2023-02-01 | $13.01 | $13.44 | $12.83 | $13.36 | $13.36 | 283,031 |
| 2023-01-31 | $12.98 | $13.16 | $12.86 | $13.02 | $13.02 | 239,810 |
| 2023-01-30 | $12.93 | $13.03 | $12.70 | $12.96 | $12.96 | 412,127 |
| 2023-01-27 | $12.91 | $13.13 | $12.66 | $12.99 | $12.99 | 231,620 |
| 2023-01-26 | $12.88 | $13.28 | $12.80 | $13.00 | $13.00 | 360,008 |
| 2023-01-25 | $13.53 | $13.58 | $12.80 | $12.86 | $12.86 | 422,982 |
| 2023-01-24 | $13.54 | $13.69 | $13.33 | $13.59 | $13.59 | 289,348 |
| 2023-01-23 | $13.31 | $13.59 | $13.07 | $13.57 | $13.57 | 327,673 |
| 2023-01-20 | $13.64 | $13.64 | $13.21 | $13.32 | $13.32 | 237,808 |
| 2023-01-19 | $13.46 | $13.53 | $13.29 | $13.51 | $13.51 | 180,791 |
| 2023-01-18 | $13.84 | $14.08 | $13.50 | $13.56 | $13.56 | 256,969 |
| 2023-01-17 | $13.69 | $13.88 | $13.57 | $13.83 | $13.83 | 279,045 |
| 2023-01-13 | $13.60 | $13.80 | $13.51 | $13.78 | $13.78 | 319,522 |
| 2023-01-12 | $13.34 | $13.79 | $13.20 | $13.75 | $13.75 | 463,800 |
| 2023-01-11 | $13.47 | $13.49 | $13.12 | $13.33 | $13.33 | 346,095 |
| 2023-01-10 | $14.57 | $14.86 | $13.45 | $13.47 | $13.47 | 537,488 |
| 2023-01-09 | $15.11 | $15.11 | $14.28 | $14.57 | $14.57 | 526,945 |
| 2023-01-06 | $15.49 | $15.96 | $15.08 | $15.17 | $15.17 | 491,902 |
| 2023-01-05 | $14.70 | $15.75 | $14.30 | $15.48 | $15.48 | 1,165,331 |
| 2023-01-04 | $13.43 | $13.98 | $13.43 | $13.61 | $13.61 | 542,386 |
| 2023-01-03 | $13.95 | $14.19 | $13.31 | $13.37 | $13.37 | 772,694 |
| 2022-12-30 | $13.56 | $13.81 | $13.40 | $13.77 | $13.77 | 236,521 |
| 2022-12-29 | $13.52 | $13.73 | $13.18 | $13.66 | $13.66 | 274,982 |
| 2022-12-28 | $13.28 | $13.58 | $13.16 | $13.26 | $13.26 | 206,551 |
| 2022-12-27 | $13.27 | $13.32 | $12.95 | $13.24 | $13.24 | 212,497 |
| 2022-12-23 | $13.57 | $13.60 | $13.23 | $13.28 | $13.28 | 186,286 |
| 2022-12-22 | $13.41 | $13.65 | $13.03 | $13.64 | $13.64 | 267,022 |
| 2022-12-21 | $13.04 | $13.54 | $12.92 | $13.41 | $13.41 | 344,620 |
| 2022-12-20 | $12.70 | $13.00 | $12.57 | $12.95 | $12.95 | 395,683 |
| 2022-12-19 | $12.42 | $12.74 | $12.01 | $12.74 | $12.74 | 341,449 |
| 2022-12-16 | $12.13 | $12.43 | $12.03 | $12.28 | $12.28 | 2,459,009 |
| 2022-12-15 | $12.44 | $12.60 | $12.09 | $12.12 | $12.12 | 719,427 |
| 2022-12-14 | $12.71 | $12.94 | $12.46 | $12.57 | $12.57 | 297,164 |
| 2022-12-13 | $12.81 | $13.16 | $12.62 | $12.71 | $12.71 | 422,474 |
| 2022-12-12 | $12.27 | $12.68 | $12.27 | $12.53 | $12.53 | 379,783 |
| 2022-12-09 | $12.29 | $12.50 | $12.25 | $12.25 | $12.25 | 305,727 |
| 2022-12-08 | $12.19 | $12.47 | $12.19 | $12.37 | $12.37 | 400,672 |
| 2022-12-07 | $12.14 | $12.40 | $12.01 | $12.13 | $12.13 | 597,564 |
| 2022-12-06 | $12.10 | $12.26 | $11.71 | $12.16 | $12.16 | 603,018 |
| 2022-12-05 | $12.11 | $12.25 | $11.93 | $12.06 | $12.06 | 693,840 |
| 2022-12-02 | $12.56 | $13.10 | $12.00 | $12.20 | $12.20 | 2,826,799 |
| 2022-12-01 | $13.04 | $13.68 | $12.61 | $12.73 | $12.73 | 752,882 |
| 2022-11-30 | $12.58 | $13.06 | $12.19 | $12.95 | $12.95 | 1,035,308 |
| 2022-11-29 | $12.57 | $12.83 | $12.45 | $12.51 | $12.51 | 466,085 |
| 2022-11-28 | $13.46 | $13.67 | $12.50 | $12.52 | $12.52 | 1,528,657 |
| 2022-11-25 | $13.51 | $13.80 | $13.50 | $13.69 | $13.69 | 88,077 |
| 2022-11-23 | $14.64 | $14.64 | $13.04 | $13.61 | $13.61 | 274,719 |
| 2022-11-22 | $14.30 | $14.73 | $13.80 | $14.64 | $14.64 | 217,741 |
| 2022-11-21 | $14.15 | $14.60 | $13.89 | $14.36 | $14.36 | 219,869 |
| 2022-11-18 | $14.13 | $14.41 | $13.76 | $14.10 | $14.10 | 224,013 |
| 2022-11-17 | $13.91 | $14.03 | $13.70 | $13.81 | $13.81 | 193,453 |
| 2022-11-16 | $13.86 | $14.13 | $13.48 | $13.96 | $13.96 | 292,577 |
| 2022-11-15 | $13.80 | $14.04 | $13.23 | $13.82 | $13.82 | 652,867 |
| 2022-11-14 | $13.69 | $13.92 | $13.13 | $13.55 | $13.55 | 800,815 |
| 2022-11-11 | $14.36 | $14.59 | $13.67 | $13.73 | $13.73 | 2,128,543 |
| 2022-11-10 | $14.65 | $14.97 | $14.30 | $14.40 | $14.40 | 473,903 |
| 2022-11-09 | $14.34 | $14.34 | $13.97 | $14.06 | $14.06 | 195,442 |
| 2022-11-08 | $14.50 | $14.64 | $14.06 | $14.32 | $14.32 | 235,816 |
| 2022-11-07 | $14.18 | $14.55 | $13.96 | $14.50 | $14.50 | 270,871 |
| 2022-11-04 | $13.76 | $14.08 | $13.43 | $14.05 | $14.05 | 298,679 |
| 2022-11-03 | $13.78 | $14.30 | $13.50 | $13.53 | $13.53 | 413,765 |
| 2022-11-02 | $13.85 | $14.97 | $13.85 | $13.92 | $13.92 | 667,813 |
| 2022-11-01 | $14.18 | $14.33 | $13.88 | $14.08 | $14.08 | 204,422 |
| 2022-10-31 | $13.41 | $14.18 | $13.31 | $14.09 | $14.09 | 443,615 |
| 2022-10-28 | $13.28 | $13.67 | $13.02 | $13.49 | $13.49 | 345,716 |
| 2022-10-27 | $13.55 | $13.83 | $13.26 | $13.33 | $13.33 | 379,079 |
| 2022-10-26 | $13.28 | $13.88 | $13.03 | $13.39 | $13.39 | 1,957,216 |
| 2022-10-25 | $13.07 | $13.49 | $13.04 | $13.16 | $13.16 | 268,555 |
| 2022-10-24 | $13.34 | $13.39 | $12.87 | $13.07 | $13.07 | 309,075 |
| 2022-10-21 | $13.62 | $13.64 | $12.99 | $13.31 | $13.31 | 379,939 |
| 2022-10-20 | $13.66 | $13.90 | $13.38 | $13.57 | $13.57 | 208,521 |
| 2022-10-19 | $14.30 | $14.30 | $13.72 | $13.81 | $13.81 | 267,231 |
| 2022-10-18 | $15.40 | $15.57 | $14.41 | $14.56 | $14.56 | 484,378 |
| 2022-10-17 | $14.63 | $15.27 | $14.47 | $14.86 | $14.86 | 370,953 |
| 2022-10-14 | $14.88 | $15.06 | $14.32 | $14.38 | $14.38 | 297,722 |
| 2022-10-13 | $14.02 | $15.27 | $13.87 | $14.79 | $14.79 | 529,529 |
| 2022-10-12 | $13.67 | $14.15 | $13.38 | $14.05 | $14.05 | 616,799 |
| 2022-10-11 | $14.24 | $14.25 | $13.08 | $13.37 | $13.37 | 692,385 |
| 2022-10-10 | $15.87 | $15.87 | $14.00 | $14.38 | $14.38 | 1,032,143 |
| 2022-10-07 | $17.16 | $17.24 | $14.53 | $15.90 | $15.90 | 1,653,116 |
| 2022-10-06 | $19.10 | $19.54 | $17.14 | $17.34 | $17.34 | 1,110,297 |
| 2022-10-05 | $21.11 | $21.80 | $21.03 | $21.55 | $21.55 | 574,379 |
| 2022-10-04 | $20.71 | $21.88 | $20.71 | $21.45 | $21.45 | 564,852 |
| 2022-10-03 | $20.73 | $20.90 | $20.32 | $20.41 | $20.41 | 411,303 |
| 2022-09-30 | $20.68 | $21.48 | $20.44 | $20.46 | $20.46 | 230,142 |
| 2022-09-29 | $20.14 | $20.61 | $19.83 | $20.57 | $20.57 | 130,290 |
| 2022-09-28 | $19.90 | $20.54 | $19.74 | $20.40 | $20.40 | 227,549 |
| 2022-09-27 | $20.03 | $20.44 | $19.74 | $19.86 | $19.86 | 131,220 |
| 2022-09-26 | $19.84 | $20.44 | $19.77 | $20.04 | $20.04 | 147,199 |
| 2022-09-23 | $20.23 | $20.28 | $19.70 | $19.88 | $19.88 | 132,351 |
| 2022-09-22 | $20.71 | $20.71 | $20.00 | $20.45 | $20.45 | 154,556 |
| 2022-09-21 | $21.32 | $21.52 | $20.61 | $20.79 | $20.79 | 107,246 |
| 2022-09-20 | $21.52 | $21.52 | $20.87 | $21.16 | $21.16 | 103,720 |
| 2022-09-19 | $21.76 | $21.82 | $21.13 | $21.60 | $21.60 | 142,176 |
| 2022-09-16 | $21.93 | $22.00 | $21.12 | $21.87 | $21.87 | 283,094 |
| 2022-09-15 | $22.05 | $22.24 | $21.69 | $22.04 | $22.04 | 154,936 |
| 2022-09-14 | $21.66 | $22.16 | $21.63 | $21.86 | $21.86 | 106,400 |
| 2022-09-13 | $22.30 | $22.54 | $21.83 | $21.89 | $21.89 | 126,851 |
| 2022-09-12 | $22.42 | $22.88 | $22.15 | $22.81 | $22.81 | 108,689 |
| 2022-09-09 | $22.36 | $22.68 | $22.26 | $22.62 | $22.62 | 112,515 |
| 2022-09-08 | $21.70 | $22.61 | $21.44 | $22.22 | $22.22 | 133,389 |
| 2022-09-07 | $21.07 | $21.88 | $20.59 | $21.82 | $21.82 | 144,415 |
| 2022-09-06 | $20.87 | $21.20 | $20.61 | $21.08 | $21.08 | 124,687 |
| 2022-09-02 | $21.58 | $21.66 | $20.69 | $20.85 | $20.85 | 131,522 |
| 2022-09-01 | $22.03 | $22.28 | $21.34 | $21.54 | $21.54 | 151,190 |
| 2022-08-31 | $21.97 | $22.37 | $21.48 | $22.14 | $22.14 | 127,701 |
| 2022-08-30 | $22.03 | $22.20 | $21.68 | $21.80 | $21.80 | 93,828 |
| 2022-08-29 | $22.50 | $22.54 | $22.06 | $22.08 | $22.08 | 59,937 |
| 2022-08-26 | $23.27 | $23.32 | $22.50 | $22.64 | $22.64 | 103,868 |
| 2022-08-25 | $22.69 | $23.29 | $22.56 | $23.29 | $23.29 | 74,250 |
| 2022-08-24 | $22.76 | $22.98 | $22.49 | $22.67 | $22.67 | 62,518 |
| 2022-08-23 | $22.78 | $22.86 | $22.37 | $22.61 | $22.61 | 185,164 |
| 2022-08-22 | $23.16 | $23.58 | $22.74 | $22.80 | $22.80 | 120,006 |
| 2022-08-19 | $23.54 | $23.54 | $23.20 | $23.36 | $23.36 | 108,964 |
| 2022-08-18 | $24.09 | $24.29 | $23.32 | $23.62 | $23.62 | 154,506 |
| 2022-08-17 | $23.62 | $24.08 | $23.62 | $23.90 | $23.90 | 257,849 |
| 2022-08-16 | $24.38 | $24.38 | $23.70 | $23.88 | $23.88 | 94,164 |
| 2022-08-15 | $24.06 | $24.57 | $23.93 | $24.28 | $24.28 | 209,378 |
| 2022-08-12 | $24.48 | $24.48 | $24.08 | $24.23 | $24.23 | 321,532 |
| 2022-08-11 | $24.16 | $24.74 | $24.16 | $24.30 | $24.30 | 127,841 |
| 2022-08-10 | $23.87 | $24.24 | $23.78 | $24.14 | $24.14 | 125,422 |
| 2022-08-09 | $23.62 | $23.92 | $23.27 | $23.45 | $23.45 | 108,467 |
| 2022-08-08 | $23.93 | $24.03 | $23.54 | $23.70 | $23.70 | 134,612 |
| 2022-08-05 | $23.14 | $23.79 | $22.98 | $23.78 | $23.78 | 83,622 |
| 2022-08-04 | $23.47 | $23.63 | $23.07 | $23.32 | $23.32 | 109,412 |
| 2022-08-03 | $23.50 | $23.82 | $23.07 | $23.56 | $23.56 | 329,318 |
| 2022-08-02 | $23.30 | $23.52 | $22.99 | $23.26 | $23.26 | 537,257 |
| 2022-08-01 | $22.58 | $23.54 | $22.56 | $23.30 | $23.30 | 166,179 |
| 2022-07-29 | $22.75 | $23.04 | $22.39 | $22.69 | $22.69 | 114,451 |
| 2022-07-28 | $22.45 | $22.98 | $22.16 | $22.95 | $22.95 | 110,436 |
| 2022-07-27 | $22.37 | $22.79 | $21.25 | $22.61 | $22.61 | 135,977 |
| 2022-07-26 | $22.41 | $22.62 | $22.06 | $22.30 | $22.30 | 104,880 |
| 2022-07-25 | $21.74 | $22.54 | $21.52 | $22.38 | $22.38 | 239,571 |
| 2022-07-22 | $21.89 | $22.24 | $21.38 | $21.61 | $21.61 | 118,645 |
| 2022-07-21 | $21.63 | $22.12 | $21.48 | $22.10 | $22.10 | 128,446 |
| 2022-07-20 | $20.90 | $21.60 | $20.90 | $21.53 | $21.53 | 176,749 |
| 2022-07-19 | $20.71 | $21.37 | $20.71 | $21.12 | $21.12 | 196,234 |
| 2022-07-18 | $21.28 | $21.72 | $20.74 | $20.79 | $20.79 | 117,854 |
| 2022-07-15 | $21.21 | $21.52 | $20.88 | $21.32 | $21.32 | 222,262 |
| 2022-07-14 | $20.75 | $20.75 | $20.12 | $20.72 | $20.72 | 243,501 |
| 2022-07-13 | $19.73 | $21.35 | $19.53 | $20.92 | $20.92 | 419,973 |
| 2022-07-12 | $19.84 | $20.54 | $19.56 | $20.02 | $20.02 | 747,930 |
| 2022-07-11 | $20.37 | $20.44 | $19.80 | $20.04 | $20.04 | 237,314 |
| 2022-07-08 | $20.58 | $20.89 | $20.34 | $20.42 | $20.42 | 128,600 |
| 2022-07-07 | $20.03 | $20.60 | $19.65 | $20.54 | $20.54 | 308,784 |
| 2022-07-06 | $19.70 | $20.20 | $19.36 | $19.80 | $19.80 | 236,861 |
| 2022-07-05 | $19.22 | $20.23 | $18.84 | $19.69 | $19.69 | 219,150 |
| 2022-07-01 | $19.24 | $19.60 | $19.04 | $19.54 | $19.54 | 118,156 |
| 2022-06-30 | $19.23 | $19.64 | $18.75 | $19.35 | $19.35 | 212,144 |
| 2022-06-29 | $19.18 | $19.38 | $18.14 | $19.35 | $19.35 | 115,131 |
| 2022-06-28 | $19.94 | $19.94 | $19.18 | $19.24 | $19.24 | 101,542 |
| 2022-06-27 | $19.40 | $19.85 | $19.06 | $19.74 | $19.74 | 262,026 |
| 2022-06-24 | $19.96 | $20.67 | $19.09 | $19.24 | $19.24 | 537,131 |
| 2022-06-23 | $19.26 | $20.19 | $19.26 | $20.15 | $20.15 | 546,731 |
| 2022-06-22 | $18.86 | $19.70 | $18.86 | $19.11 | $19.11 | 643,869 |
| 2022-06-21 | $18.98 | $19.21 | $18.66 | $19.02 | $19.02 | 141,544 |
| 2022-06-17 | $18.48 | $18.88 | $18.21 | $18.70 | $18.70 | 443,196 |
| 2022-06-16 | $17.93 | $18.35 | $17.73 | $18.21 | $18.21 | 240,796 |
| 2022-06-15 | $18.02 | $18.60 | $18.02 | $18.35 | $18.35 | 233,953 |
| 2022-06-14 | $18.28 | $18.44 | $17.67 | $17.83 | $17.83 | 185,279 |
| 2022-06-13 | $18.17 | $18.47 | $17.82 | $18.22 | $18.22 | 129,742 |
| 2022-06-10 | $18.76 | $19.27 | $18.76 | $18.95 | $18.95 | 123,571 |
| 2022-06-09 | $19.05 | $19.25 | $18.77 | $19.01 | $19.01 | 567,645 |
| 2022-06-08 | $20.54 | $20.73 | $18.85 | $19.26 | $19.26 | 508,468 |
| 2022-06-07 | $20.37 | $20.86 | $20.14 | $20.73 | $20.73 | 90,885 |
| 2022-06-06 | $20.56 | $20.67 | $20.31 | $20.54 | $20.54 | 116,246 |
| 2022-06-03 | $20.32 | $20.54 | $19.97 | $20.21 | $20.21 | 101,377 |
| 2022-06-02 | $19.67 | $20.67 | $19.59 | $20.47 | $20.47 | 133,626 |
| 2022-06-01 | $19.77 | $20.09 | $19.10 | $19.67 | $19.67 | 172,624 |
| 2022-05-31 | $19.63 | $19.86 | $19.36 | $19.63 | $19.63 | 324,549 |
| 2022-05-27 | $19.25 | $20.11 | $19.08 | $19.89 | $19.89 | 146,881 |
| 2022-05-26 | $19.24 | $19.37 | $19.01 | $19.10 | $19.10 | 144,196 |
| 2022-05-25 | $18.68 | $19.27 | $18.65 | $19.17 | $19.17 | 201,785 |
| 2022-05-24 | $19.02 | $19.08 | $18.54 | $18.85 | $18.85 | 160,872 |
| 2022-05-23 | $19.56 | $19.60 | $18.95 | $19.15 | $19.15 | 437,093 |
| 2022-05-20 | $19.57 | $19.61 | $19.08 | $19.25 | $19.25 | 300,543 |
| 2022-05-19 | $19.34 | $19.58 | $18.98 | $19.23 | $19.23 | 195,333 |
| 2022-05-18 | $19.73 | $20.38 | $19.33 | $19.46 | $19.46 | 233,111 |
| 2022-05-17 | $19.17 | $20.29 | $18.44 | $20.28 | $20.28 | 197,345 |
| 2022-05-16 | $18.81 | $19.01 | $18.66 | $18.78 | $18.78 | 104,841 |
| 2022-05-13 | $18.08 | $18.88 | $18.08 | $18.69 | $18.69 | 158,128 |
| 2022-05-12 | $18.03 | $18.44 | $17.59 | $17.98 | $17.98 | 182,062 |
| 2022-05-11 | $18.23 | $18.97 | $18.03 | $18.10 | $18.10 | 165,042 |
| 2022-05-10 | $18.24 | $18.57 | $17.56 | $18.35 | $18.35 | 213,882 |
| 2022-05-09 | $19.41 | $19.63 | $17.97 | $18.07 | $18.07 | 369,979 |
| 2022-05-06 | $20.19 | $20.19 | $19.30 | $19.67 | $19.67 | 279,463 |
| 2022-05-05 | $21.01 | $21.10 | $19.95 | $20.29 | $20.29 | 195,326 |
| 2022-05-04 | $21.18 | $21.44 | $20.45 | $21.24 | $21.24 | 152,241 |
| 2022-05-03 | $21.10 | $21.52 | $20.76 | $21.12 | $21.12 | 158,961 |
| 2022-05-02 | $20.91 | $21.93 | $20.75 | $21.12 | $21.12 | 218,505 |
| 2022-04-29 | $22.49 | $23.17 | $20.96 | $21.05 | $21.05 | 325,019 |
| 2022-04-28 | $22.83 | $22.83 | $21.50 | $22.47 | $22.47 | 189,237 |
| 2022-04-27 | $23.01 | $23.41 | $22.35 | $22.53 | $22.53 | 213,418 |
| 2022-04-26 | $23.22 | $23.60 | $22.98 | $23.08 | $23.08 | 246,143 |
| 2022-04-25 | $23.07 | $23.71 | $23.07 | $23.56 | $23.56 | 219,006 |
| 2022-04-22 | $23.87 | $24.09 | $23.03 | $23.17 | $23.17 | 222,356 |
| 2022-04-21 | $24.63 | $24.84 | $23.80 | $24.04 | $24.04 | 257,065 |
| 2022-04-20 | $23.61 | $24.87 | $23.61 | $24.49 | $24.49 | 240,809 |
| 2022-04-19 | $22.85 | $24.25 | $22.85 | $24.02 | $24.02 | 282,135 |
| 2022-04-18 | $22.87 | $23.03 | $22.52 | $22.82 | $22.82 | 195,697 |
| 2022-04-14 | $23.16 | $23.17 | $22.41 | $22.92 | $22.92 | 234,979 |
| 2022-04-13 | $23.00 | $23.43 | $22.84 | $23.13 | $23.13 | 159,274 |
| 2022-04-12 | $22.50 | $23.35 | $22.50 | $23.09 | $23.09 | 245,482 |
| 2022-04-11 | $23.29 | $23.68 | $22.49 | $22.51 | $22.51 | 296,309 |
| 2022-04-08 | $23.63 | $24.38 | $23.50 | $23.66 | $23.66 | 395,948 |
| 2022-04-07 | $22.44 | $24.25 | $21.57 | $23.49 | $23.49 | 726,276 |
| 2022-04-06 | $21.03 | $21.73 | $20.45 | $21.54 | $21.54 | 440,505 |
| 2022-04-05 | $21.54 | $21.79 | $21.24 | $21.31 | $21.31 | 192,930 |
| 2022-04-04 | $22.39 | $22.71 | $21.44 | $21.56 | $21.56 | 458,415 |
| 2022-04-01 | $21.74 | $22.52 | $21.64 | $22.52 | $22.52 | 234,290 |
| 2022-03-31 | $22.06 | $22.25 | $21.48 | $21.54 | $21.54 | 239,660 |
| 2022-03-30 | $21.61 | $22.24 | $21.09 | $21.85 | $21.85 | 230,844 |
| 2022-03-29 | $21.66 | $22.31 | $21.64 | $21.72 | $21.72 | 274,685 |
| 2022-03-28 | $22.10 | $22.17 | $21.16 | $21.43 | $21.43 | 242,376 |
| 2022-03-25 | $22.18 | $22.20 | $21.79 | $21.85 | $21.85 | 97,912 |
| 2022-03-24 | $21.73 | $22.06 | $21.22 | $21.97 | $21.97 | 310,311 |
| 2022-03-23 | $22.42 | $22.73 | $21.66 | $21.75 | $21.75 | 286,420 |
| 2022-03-22 | $23.25 | $23.34 | $22.64 | $22.71 | $22.71 | 157,044 |
| 2022-03-21 | $23.90 | $24.11 | $22.85 | $23.05 | $23.05 | 267,478 |
| 2022-03-18 | $24.36 | $24.75 | $23.84 | $23.90 | $23.90 | 337,541 |
| 2022-03-17 | $23.13 | $24.49 | $22.69 | $24.35 | $24.35 | 287,987 |
| 2022-03-16 | $22.90 | $23.47 | $22.44 | $22.94 | $22.94 | 385,596 |
| 2022-03-15 | $23.02 | $23.02 | $22.36 | $22.66 | $22.66 | 152,612 |
| 2022-03-14 | $22.80 | $23.23 | $22.62 | $22.83 | $22.83 | 186,134 |
| 2022-03-11 | $23.66 | $23.92 | $22.70 | $22.75 | $22.75 | 174,593 |
| 2022-03-10 | $23.23 | $23.74 | $21.66 | $23.49 | $23.49 | 158,812 |
| 2022-03-09 | $23.77 | $24.20 | $23.64 | $23.70 | $23.70 | 144,898 |
| 2022-03-08 | $24.19 | $24.34 | $22.56 | $23.34 | $23.34 | 210,706 |
| 2022-03-07 | $24.17 | $24.31 | $23.58 | $24.19 | $24.19 | 229,942 |
| 2022-03-04 | $24.20 | $24.46 | $23.81 | $24.07 | $24.07 | 128,318 |
| 2022-03-03 | $24.69 | $24.78 | $24.05 | $24.32 | $24.32 | 201,773 |
| 2022-03-02 | $24.15 | $24.67 | $23.92 | $24.50 | $24.50 | 243,582 |
| 2022-03-01 | $23.40 | $24.01 | $22.87 | $23.98 | $23.98 | 271,019 |
| 2022-02-28 | $23.09 | $23.71 | $22.79 | $23.53 | $23.53 | 211,536 |
| 2022-02-25 | $22.22 | $23.31 | $21.96 | $23.21 | $23.21 | 192,131 |
| 2022-02-24 | $20.59 | $22.18 | $20.52 | $22.11 | $22.11 | 221,650 |
| 2022-02-23 | $20.99 | $21.30 | $20.74 | $21.09 | $21.09 | 181,572 |
| 2022-02-22 | $20.92 | $21.20 | $20.57 | $20.92 | $20.92 | 205,593 |
| 2022-02-18 | $21.96 | $22.06 | $21.13 | $21.16 | $21.16 | 171,566 |
| 2022-02-17 | $22.09 | $22.37 | $21.73 | $22.09 | $22.09 | 279,213 |
| 2022-02-16 | $22.66 | $22.71 | $22.20 | $22.50 | $22.50 | 164,759 |
| 2022-02-15 | $22.34 | $22.76 | $22.34 | $22.69 | $22.69 | 188,345 |
| 2022-02-14 | $21.69 | $22.14 | $21.50 | $21.90 | $21.90 | 220,865 |
| 2022-02-11 | $21.73 | $22.14 | $21.31 | $21.57 | $21.57 | 109,210 |
| 2022-02-10 | $21.89 | $22.83 | $21.13 | $21.94 | $21.94 | 298,828 |
| 2022-02-09 | $21.68 | $22.39 | $21.51 | $22.38 | $22.38 | 306,068 |
| 2022-02-08 | $20.67 | $21.64 | $20.37 | $21.56 | $21.56 | 198,530 |
| 2022-02-07 | $20.50 | $20.85 | $20.36 | $20.67 | $20.67 | 191,861 |
| 2022-02-04 | $20.44 | $20.82 | $20.19 | $20.58 | $20.58 | 187,926 |
| 2022-02-03 | $20.64 | $21.04 | $20.38 | $20.48 | $20.48 | 171,385 |
| 2022-02-02 | $21.28 | $21.71 | $20.35 | $20.91 | $20.91 | 286,228 |
| 2022-02-01 | $21.72 | $21.77 | $20.99 | $21.31 | $21.31 | 296,248 |
| 2022-01-31 | $20.81 | $21.67 | $20.72 | $21.63 | $21.63 | 390,343 |
| 2022-01-28 | $20.41 | $21.03 | $20.06 | $21.01 | $21.01 | 435,424 |
| 2022-01-27 | $21.60 | $21.70 | $20.03 | $20.46 | $20.46 | 437,089 |
| 2022-01-26 | $22.17 | $22.69 | $20.71 | $21.28 | $21.28 | 477,700 |
| 2022-01-25 | $22.48 | $22.48 | $21.53 | $22.00 | $22.00 | 503,418 |
| 2022-01-24 | $21.71 | $23.14 | $21.33 | $22.82 | $22.82 | 570,663 |
| 2022-01-21 | $21.94 | $22.85 | $21.87 | $22.12 | $22.12 | 470,809 |
| 2022-01-20 | $22.22 | $23.16 | $21.98 | $22.19 | $22.19 | 356,077 |
| 2022-01-19 | $22.46 | $23.00 | $21.89 | $22.05 | $22.05 | 443,635 |
| 2022-01-18 | $22.24 | $22.96 | $21.91 | $22.51 | $22.51 | 421,733 |
| 2022-01-14 | $21.96 | $22.71 | $21.59 | $22.63 | $22.63 | 313,421 |
| 2022-01-13 | $23.67 | $24.09 | $22.44 | $22.46 | $22.46 | 590,168 |
| 2022-01-12 | $23.16 | $23.75 | $21.97 | $22.08 | $22.08 | 584,033 |
| 2022-01-11 | $22.74 | $23.71 | $22.35 | $23.45 | $23.45 | 488,297 |
| 2022-01-10 | $23.02 | $23.26 | $22.33 | $22.67 | $22.67 | 502,558 |
| 2022-01-07 | $23.83 | $23.88 | $22.41 | $23.43 | $23.43 | 886,035 |
| 2022-01-06 | $24.19 | $26.36 | $23.54 | $24.46 | $24.46 | 1,128,671 |
| 2022-01-05 | $28.98 | $30.00 | $27.53 | $27.74 | $27.74 | 479,262 |
| 2022-01-04 | $29.54 | $29.97 | $28.89 | $29.09 | $29.09 | 461,935 |
| 2022-01-03 | $29.08 | $29.18 | $27.41 | $29.16 | $29.16 | 317,581 |
| 2021-12-31 | $28.29 | $28.51 | $27.49 | $27.58 | $27.58 | 250,965 |
| 2021-12-30 | $28.33 | $28.58 | $27.88 | $28.20 | $28.20 | 179,392 |
| 2021-12-29 | $28.40 | $28.70 | $27.89 | $28.25 | $28.25 | 139,265 |
| 2021-12-28 | $28.68 | $29.16 | $27.90 | $28.37 | $28.37 | 151,018 |
| 2021-12-27 | $28.15 | $29.05 | $27.93 | $28.95 | $28.95 | 224,232 |
| 2021-12-23 | $27.72 | $28.35 | $27.55 | $28.21 | $28.21 | 148,919 |
| 2021-12-22 | $26.67 | $27.72 | $26.39 | $27.64 | $27.64 | 183,930 |
| 2021-12-21 | $25.87 | $26.66 | $25.67 | $26.65 | $26.65 | 121,799 |
| 2021-12-20 | $25.50 | $25.61 | $24.93 | $25.43 | $25.43 | 172,513 |
| 2021-12-17 | $24.95 | $26.04 | $24.66 | $25.85 | $25.85 | 1,315,821 |
| 2021-12-16 | $25.13 | $25.61 | $24.53 | $24.91 | $24.91 | 294,382 |
| 2021-12-15 | $24.27 | $25.06 | $24.09 | $24.98 | $24.98 | 203,089 |
| 2021-12-14 | $24.97 | $25.54 | $24.24 | $24.35 | $24.35 | 167,111 |
| 2021-12-13 | $25.24 | $25.67 | $24.64 | $25.10 | $25.10 | 208,177 |
| 2021-12-10 | $26.22 | $26.22 | $25.15 | $25.37 | $25.37 | 160,951 |
| 2021-12-09 | $26.18 | $26.23 | $25.39 | $25.67 | $25.67 | 217,853 |
| 2021-12-08 | $26.54 | $26.79 | $25.98 | $26.48 | $26.48 | 104,711 |
| 2021-12-07 | $26.33 | $27.01 | $25.70 | $26.49 | $26.49 | 147,752 |
| 2021-12-06 | $25.94 | $26.50 | $25.25 | $25.87 | $25.87 | 279,926 |
| 2021-12-03 | $26.55 | $27.31 | $25.41 | $25.64 | $25.64 | 208,768 |
| 2021-12-02 | $25.58 | $26.73 | $25.37 | $26.55 | $26.55 | 116,240 |
| 2021-12-01 | $26.43 | $28.12 | $25.49 | $25.49 | $25.49 | 196,487 |
| 2021-11-30 | $26.34 | $26.76 | $25.59 | $25.75 | $25.75 | 386,956 |
| 2021-11-29 | $26.94 | $28.37 | $26.57 | $26.67 | $26.67 | 187,875 |
| 2021-11-26 | $28.18 | $28.76 | $27.17 | $27.22 | $27.22 | 118,414 |
| 2021-11-24 | $27.98 | $29.01 | $27.48 | $28.85 | $28.85 | 154,627 |
| 2021-11-23 | $28.37 | $28.60 | $27.70 | $28.16 | $28.16 | 152,759 |
| 2021-11-22 | $28.86 | $29.10 | $28.20 | $28.40 | $28.40 | 142,634 |
| 2021-11-19 | $28.66 | $28.91 | $28.26 | $28.52 | $28.52 | 83,520 |
| 2021-11-18 | $29.51 | $29.51 | $28.61 | $28.85 | $28.85 | 143,296 |
| 2021-11-17 | $29.51 | $29.75 | $28.71 | $29.51 | $29.51 | 245,507 |
| 2021-11-16 | $28.98 | $29.55 | $28.69 | $29.54 | $29.54 | 146,946 |
| 2021-11-15 | $29.83 | $29.83 | $28.91 | $29.07 | $29.07 | 263,365 |
| 2021-11-12 | $29.83 | $29.96 | $29.13 | $29.74 | $29.74 | 110,831 |
| 2021-11-11 | $29.74 | $30.01 | $29.37 | $29.56 | $29.56 | 132,202 |
| 2021-11-10 | $29.54 | $30.26 | $29.36 | $29.56 | $29.56 | 161,835 |
| 2021-11-09 | $30.44 | $30.44 | $29.71 | $29.77 | $29.77 | 126,185 |
| 2021-11-08 | $31.19 | $31.41 | $30.18 | $30.53 | $30.53 | 157,065 |
| 2021-11-05 | $30.58 | $32.00 | $30.51 | $30.97 | $30.97 | 307,374 |
| 2021-11-04 | $31.20 | $31.49 | $30.36 | $30.48 | $30.48 | 296,376 |
| 2021-11-03 | $29.55 | $30.97 | $29.46 | $30.89 | $30.89 | 204,694 |
| 2021-11-02 | $29.50 | $29.63 | $29.09 | $29.57 | $29.57 | 100,049 |
| 2021-11-01 | $28.69 | $29.54 | $28.32 | $29.37 | $29.37 | 191,132 |
| 2021-10-29 | $28.30 | $29.07 | $28.30 | $28.60 | $28.60 | 236,853 |
| 2021-10-28 | $28.50 | $28.61 | $28.25 | $28.45 | $28.45 | 134,130 |
| 2021-10-27 | $28.50 | $28.66 | $28.26 | $28.31 | $28.31 | 133,153 |
| 2021-10-26 | $28.51 | $28.81 | $28.10 | $28.49 | $28.49 | 276,497 |
| 2021-10-25 | $28.65 | $28.65 | $28.28 | $28.51 | $28.51 | 113,641 |
| 2021-10-22 | $28.65 | $28.87 | $28.20 | $28.54 | $28.54 | 112,419 |
| 2021-10-21 | $28.30 | $29.11 | $28.24 | $28.76 | $28.76 | 192,026 |
| 2021-10-20 | $28.14 | $28.59 | $27.80 | $28.36 | $28.36 | 180,722 |
| 2021-10-19 | $27.37 | $28.60 | $27.14 | $27.79 | $27.79 | 245,183 |
| 2021-10-18 | $27.46 | $28.00 | $27.06 | $27.23 | $27.23 | 199,177 |
| 2021-10-15 | $27.19 | $28.53 | $27.14 | $27.37 | $27.37 | 419,610 |
| 2021-10-14 | $26.29 | $26.35 | $25.47 | $25.76 | $25.76 | 142,267 |
| 2021-10-13 | $26.13 | $26.27 | $25.42 | $25.93 | $25.93 | 116,758 |
| 2021-10-12 | $25.82 | $26.07 | $25.40 | $25.92 | $25.92 | 159,916 |
| 2021-10-11 | $26.01 | $26.25 | $25.55 | $25.62 | $25.62 | 172,746 |
| 2021-10-08 | $26.80 | $27.29 | $25.85 | $25.94 | $25.94 | 155,685 |
| 2021-10-07 | $26.83 | $27.45 | $26.50 | $26.63 | $26.63 | 172,895 |
| 2021-10-06 | $27.17 | $27.58 | $26.36 | $26.74 | $26.74 | 324,047 |
| 2021-10-05 | $26.30 | $27.57 | $26.30 | $27.51 | $27.51 | 326,653 |
| 2021-10-04 | $26.16 | $26.86 | $25.94 | $26.20 | $26.20 | 395,554 |
| 2021-10-01 | $25.70 | $26.54 | $25.11 | $26.30 | $26.30 | 322,345 |
| 2021-09-30 | $24.45 | $27.64 | $24.08 | $25.94 | $25.94 | 1,036,288 |
| 2021-09-29 | $23.51 | $23.80 | $23.26 | $23.36 | $23.36 | 250,030 |
| 2021-09-28 | $24.20 | $24.37 | $23.37 | $23.42 | $23.42 | 166,820 |
| 2021-09-27 | $24.12 | $24.57 | $24.01 | $24.23 | $24.23 | 147,953 |
| 2021-09-24 | $24.12 | $24.38 | $24.09 | $24.19 | $24.19 | 189,655 |
| 2021-09-23 | $24.32 | $24.59 | $24.16 | $24.31 | $24.31 | 186,124 |
| 2021-09-22 | $24.04 | $24.68 | $23.83 | $24.22 | $24.22 | 264,050 |
| 2021-09-21 | $24.32 | $24.76 | $23.67 | $23.96 | $23.96 | 318,302 |
| 2021-09-20 | $24.83 | $24.88 | $23.63 | $24.08 | $24.08 | 466,015 |
| 2021-09-17 | $26.99 | $27.11 | $25.04 | $25.31 | $25.31 | 796,355 |
| 2021-09-16 | $27.17 | $27.58 | $26.97 | $26.97 | $26.97 | 177,733 |
| 2021-09-15 | $27.19 | $27.49 | $26.98 | $27.18 | $27.18 | 170,685 |
| 2021-09-14 | $27.21 | $27.57 | $26.77 | $27.29 | $27.29 | 458,602 |
| 2021-09-13 | $27.36 | $27.67 | $26.66 | $27.10 | $27.10 | 290,943 |
| 2021-09-10 | $27.70 | $27.70 | $26.96 | $27.10 | $27.10 | 131,538 |
| 2021-09-09 | $27.53 | $27.97 | $27.11 | $27.46 | $27.46 | 183,550 |
| 2021-09-08 | $27.92 | $28.01 | $27.41 | $27.53 | $27.53 | 310,149 |
| 2021-09-07 | $28.38 | $28.38 | $27.35 | $27.94 | $27.94 | 139,449 |
| 2021-09-03 | $28.50 | $28.84 | $28.16 | $28.41 | $28.41 | 260,254 |
| 2021-09-02 | $29.38 | $29.38 | $28.38 | $28.50 | $28.50 | 204,703 |
| 2021-09-01 | $28.38 | $29.23 | $28.17 | $29.20 | $29.20 | 267,817 |
| 2021-08-31 | $28.54 | $28.58 | $28.05 | $28.30 | $28.30 | 145,876 |
| 2021-08-30 | $28.30 | $28.55 | $28.18 | $28.49 | $28.49 | 111,301 |
| 2021-08-27 | $27.76 | $28.23 | $27.73 | $28.22 | $28.22 | 136,893 |
| 2021-08-26 | $27.71 | $27.74 | $27.30 | $27.58 | $27.58 | 160,935 |
| 2021-08-25 | $27.91 | $28.00 | $27.64 | $27.67 | $27.67 | 181,489 |
| 2021-08-24 | $27.56 | $28.04 | $27.56 | $27.91 | $27.91 | 112,236 |
| 2021-08-23 | $28.05 | $28.27 | $27.53 | $27.82 | $27.82 | 95,675 |
| 2021-08-20 | $27.25 | $28.00 | $27.25 | $27.96 | $27.96 | 152,316 |
| 2021-08-19 | $26.66 | $27.51 | $26.66 | $27.36 | $27.36 | 220,875 |
| 2021-08-18 | $27.35 | $27.74 | $26.94 | $26.95 | $26.95 | 133,197 |
| 2021-08-17 | $26.82 | $27.35 | $26.75 | $27.30 | $27.30 | 217,142 |
| 2021-08-16 | $27.14 | $27.14 | $26.79 | $27.03 | $27.03 | 215,295 |
| 2021-08-13 | $27.39 | $27.66 | $26.91 | $27.14 | $27.14 | 172,764 |
| 2021-08-12 | $26.95 | $27.31 | $26.83 | $27.29 | $27.29 | 147,108 |
| 2021-08-11 | $27.02 | $27.48 | $26.54 | $27.04 | $27.04 | 528,520 |
| 2021-08-10 | $27.15 | $27.29 | $26.67 | $26.97 | $26.97 | 166,102 |
| 2021-08-09 | $27.04 | $27.45 | $26.75 | $27.06 | $27.06 | 151,099 |
| 2021-08-06 | $27.86 | $27.86 | $27.12 | $27.18 | $27.18 | 88,776 |
| 2021-08-05 | $26.92 | $27.57 | $26.44 | $27.55 | $27.55 | 200,220 |
| 2021-08-04 | $27.08 | $27.48 | $26.68 | $26.92 | $26.92 | 331,388 |
| 2021-08-03 | $27.19 | $27.31 | $26.71 | $27.25 | $27.25 | 440,333 |
| 2021-08-02 | $26.87 | $27.20 | $26.67 | $26.97 | $26.97 | 277,983 |
| 2021-07-30 | $26.53 | $26.83 | $26.30 | $26.63 | $26.63 | 211,655 |
| 2021-07-29 | $26.50 | $26.69 | $26.23 | $26.50 | $26.50 | 94,933 |
| 2021-07-28 | $26.58 | $26.95 | $26.09 | $26.43 | $26.43 | 188,677 |
| 2021-07-27 | $26.02 | $26.64 | $25.51 | $26.57 | $26.57 | 209,928 |
| 2021-07-26 | $26.21 | $26.40 | $25.88 | $26.10 | $26.10 | 125,944 |
| 2021-07-23 | $26.15 | $26.23 | $25.66 | $26.16 | $26.16 | 104,063 |
| 2021-07-22 | $27.38 | $27.38 | $25.65 | $26.01 | $26.01 | 114,168 |
| 2021-07-21 | $25.81 | $26.60 | $25.81 | $26.49 | $26.49 | 158,988 |
| 2021-07-20 | $24.79 | $26.26 | $24.64 | $25.81 | $25.81 | 209,405 |
| 2021-07-19 | $25.60 | $25.96 | $24.52 | $24.76 | $24.76 | 288,718 |
| 2021-07-16 | $26.06 | $26.16 | $25.16 | $25.98 | $25.98 | 309,303 |
| 2021-07-15 | $26.36 | $27.12 | $24.29 | $26.06 | $26.06 | 581,959 |
| 2021-07-14 | $27.41 | $28.21 | $26.27 | $26.43 | $26.43 | 376,517 |
| 2021-07-13 | $28.14 | $30.25 | $27.11 | $27.44 | $27.44 | 618,390 |
| 2021-07-12 | $28.16 | $28.83 | $28.02 | $28.41 | $28.41 | 588,894 |
| 2021-07-09 | $27.90 | $28.75 | $27.64 | $28.11 | $28.11 | 309,069 |
| 2021-07-08 | $26.79 | $27.60 | $26.44 | $27.32 | $27.32 | 303,939 |
| 2021-07-07 | $27.13 | $27.50 | $26.80 | $27.24 | $27.24 | 186,823 |
| 2021-07-06 | $26.78 | $27.22 | $26.25 | $27.12 | $27.12 | 178,565 |
| 2021-07-02 | $27.58 | $27.58 | $26.70 | $26.77 | $26.77 | 139,467 |
| 2021-07-01 | $26.98 | $27.58 | $26.79 | $27.39 | $27.39 | 143,472 |
| 2021-06-30 | $27.01 | $27.38 | $26.67 | $27.13 | $27.13 | 227,540 |
| 2021-06-29 | $27.55 | $27.83 | $27.03 | $27.04 | $27.04 | 226,341 |
| 2021-06-28 | $27.98 | $28.00 | $27.29 | $27.44 | $27.44 | 189,399 |
| 2021-06-25 | $28.25 | $28.30 | $27.59 | $27.90 | $27.90 | 639,933 |
| 2021-06-24 | $27.74 | $28.25 | $27.55 | $28.07 | $28.07 | 221,836 |
| 2021-06-23 | $26.73 | $27.50 | $26.64 | $27.48 | $27.48 | 213,616 |
| 2021-06-22 | $25.74 | $26.85 | $25.52 | $26.78 | $26.78 | 206,958 |
| 2021-06-21 | $25.55 | $26.00 | $25.24 | $25.85 | $25.85 | 210,351 |
| 2021-06-18 | $25.35 | $25.68 | $24.01 | $25.47 | $25.47 | 704,570 |
| 2021-06-17 | $25.36 | $25.75 | $25.13 | $25.74 | $25.74 | 189,977 |
| 2021-06-16 | $25.49 | $25.49 | $24.86 | $25.33 | $25.33 | 208,281 |
| 2021-06-15 | $25.21 | $25.51 | $25.04 | $25.49 | $25.49 | 278,693 |
| 2021-06-14 | $25.20 | $25.54 | $24.63 | $25.29 | $25.29 | 245,013 |
| 2021-06-11 | $25.35 | $25.49 | $25.00 | $25.23 | $25.23 | 124,039 |
| 2021-06-10 | $25.70 | $25.75 | $24.90 | $25.32 | $25.32 | 122,187 |
| 2021-06-09 | $25.24 | $25.75 | $25.06 | $25.64 | $25.64 | 158,751 |
| 2021-06-08 | $24.25 | $25.45 | $24.03 | $25.04 | $25.04 | 204,094 |
| 2021-06-07 | $23.38 | $24.34 | $23.38 | $24.01 | $24.01 | 198,645 |
| 2021-06-04 | $23.11 | $23.49 | $23.00 | $23.33 | $23.33 | 106,131 |
| 2021-06-03 | $23.57 | $23.57 | $22.94 | $22.99 | $22.99 | 104,839 |
| 2021-06-02 | $23.58 | $24.45 | $23.45 | $23.61 | $23.61 | 170,681 |
| 2021-06-01 | $23.27 | $23.59 | $23.05 | $23.49 | $23.49 | 173,675 |
| 2021-05-28 | $23.63 | $23.71 | $23.06 | $23.12 | $23.12 | 236,487 |
| 2021-05-27 | $23.76 | $24.13 | $23.39 | $23.40 | $23.40 | 282,818 |
| 2021-05-26 | $23.83 | $23.91 | $23.15 | $23.70 | $23.70 | 231,413 |
| 2021-05-25 | $24.01 | $24.27 | $23.71 | $23.85 | $23.85 | 184,735 |
| 2021-05-24 | $23.87 | $24.40 | $23.75 | $23.97 | $23.97 | 131,327 |
| 2021-05-21 | $23.45 | $23.92 | $23.08 | $23.68 | $23.68 | 121,910 |
| 2021-05-20 | $22.92 | $23.85 | $22.62 | $23.18 | $23.18 | 114,870 |
| 2021-05-19 | $22.65 | $22.93 | $22.48 | $22.92 | $22.92 | 172,708 |
| 2021-05-18 | $23.16 | $23.79 | $22.95 | $23.27 | $23.27 | 103,827 |
| 2021-05-17 | $22.76 | $23.24 | $22.76 | $23.14 | $23.14 | 99,687 |
| 2021-05-14 | $22.81 | $23.16 | $22.76 | $22.95 | $22.95 | 103,805 |
| 2021-05-13 | $22.53 | $23.36 | $22.50 | $22.79 | $22.79 | 144,787 |
| 2021-05-12 | $23.01 | $23.68 | $22.16 | $22.39 | $22.39 | 137,442 |
| 2021-05-11 | $22.75 | $23.45 | $22.55 | $23.14 | $23.14 | 160,580 |
| 2021-05-10 | $24.17 | $24.17 | $23.12 | $23.13 | $23.13 | 245,746 |
| 2021-05-07 | $24.09 | $24.48 | $23.94 | $24.11 | $24.11 | 118,165 |
| 2021-05-06 | $24.03 | $24.40 | $23.54 | $23.96 | $23.96 | 149,976 |
| 2021-05-05 | $23.90 | $24.35 | $23.61 | $24.14 | $24.14 | 151,304 |
| 2021-05-04 | $24.54 | $24.54 | $23.53 | $23.80 | $23.80 | 158,410 |
| 2021-05-03 | $24.36 | $24.87 | $24.09 | $24.63 | $24.63 | 321,525 |
| 2021-04-30 | $23.97 | $24.43 | $23.97 | $24.30 | $24.30 | 201,428 |
| 2021-04-29 | $24.46 | $24.79 | $24.09 | $24.22 | $24.22 | 159,906 |
| 2021-04-28 | $24.98 | $24.98 | $24.29 | $24.41 | $24.41 | 154,236 |
| 2021-04-27 | $25.11 | $25.20 | $24.78 | $24.82 | $24.82 | 163,119 |
| 2021-04-26 | $25.07 | $25.25 | $24.84 | $25.12 | $25.12 | 236,272 |
| 2021-04-23 | $24.32 | $25.25 | $23.70 | $25.07 | $25.07 | 327,879 |
| 2021-04-22 | $24.14 | $24.47 | $23.66 | $24.16 | $24.16 | 328,250 |
| 2021-04-21 | $23.49 | $24.05 | $23.19 | $24.00 | $24.00 | 191,101 |
| 2021-04-20 | $23.77 | $24.00 | $23.19 | $23.54 | $23.54 | 297,723 |
| 2021-04-19 | $24.02 | $24.28 | $23.70 | $23.93 | $23.93 | 138,693 |
| 2021-04-16 | $24.19 | $24.50 | $23.80 | $24.23 | $24.23 | 164,365 |
| 2021-04-15 | $24.01 | $24.36 | $23.59 | $24.21 | $24.21 | 141,427 |
| 2021-04-14 | $23.82 | $24.44 | $23.42 | $23.87 | $23.87 | 180,567 |
| 2021-04-13 | $23.25 | $24.19 | $23.14 | $24.03 | $24.03 | 176,801 |
| 2021-04-12 | $23.64 | $23.80 | $22.99 | $23.34 | $23.34 | 227,670 |
| 2021-04-09 | $24.14 | $24.47 | $23.72 | $23.77 | $23.77 | 250,987 |
| 2021-04-08 | $23.86 | $24.27 | $23.36 | $24.17 | $24.17 | 385,718 |
| 2021-04-07 | $23.93 | $24.04 | $23.40 | $23.60 | $23.60 | 291,630 |
| 2021-04-06 | $23.69 | $24.50 | $23.07 | $24.06 | $24.06 | 603,062 |
| 2021-04-05 | $23.25 | $23.64 | $22.84 | $23.57 | $23.57 | 202,036 |
| 2021-04-01 | $23.74 | $23.74 | $22.85 | $23.15 | $23.15 | 263,786 |
| 2021-03-31 | $22.79 | $23.75 | $22.79 | $23.40 | $23.40 | 697,598 |
| 2021-03-30 | $20.14 | $23.16 | $20.14 | $22.47 | $22.47 | 918,607 |
| 2021-03-29 | $21.12 | $21.48 | $20.56 | $20.83 | $20.83 | 345,050 |
| 2021-03-26 | $21.32 | $21.32 | $20.56 | $21.12 | $21.12 | 176,940 |
| 2021-03-25 | $20.32 | $21.36 | $19.83 | $21.12 | $21.12 | 388,501 |
| 2021-03-24 | $21.53 | $21.82 | $20.58 | $20.61 | $20.61 | 515,288 |
| 2021-03-23 | $21.40 | $21.93 | $20.82 | $21.04 | $21.04 | 399,330 |
| 2021-03-22 | $21.09 | $22.10 | $21.09 | $21.47 | $21.47 | 302,710 |
| 2021-03-19 | $21.78 | $21.78 | $21.08 | $21.32 | $21.32 | 640,615 |
| 2021-03-18 | $23.15 | $23.40 | $21.73 | $21.86 | $21.86 | 270,520 |
| 2021-03-17 | $22.80 | $23.39 | $22.65 | $23.25 | $23.25 | 332,477 |
| 2021-03-16 | $22.71 | $22.93 | $22.13 | $22.89 | $22.89 | 206,173 |
| 2021-03-15 | $22.96 | $23.01 | $22.31 | $22.70 | $22.70 | 178,752 |
| 2021-03-12 | $21.74 | $23.00 | $21.74 | $22.93 | $22.93 | 248,910 |
| 2021-03-11 | $22.36 | $22.74 | $22.07 | $22.73 | $22.73 | 217,986 |
| 2021-03-10 | $22.00 | $22.56 | $21.49 | $22.26 | $22.26 | 289,386 |
| 2021-03-09 | $21.58 | $22.71 | $21.42 | $21.77 | $21.77 | 260,280 |
| 2021-03-08 | $21.04 | $21.47 | $20.80 | $21.29 | $21.29 | 176,613 |
| 2021-03-05 | $20.94 | $21.24 | $20.26 | $21.06 | $21.06 | 352,749 |
| 2021-03-04 | $21.53 | $21.84 | $20.40 | $20.64 | $20.64 | 307,799 |
| 2021-03-03 | $21.20 | $21.85 | $20.67 | $21.55 | $21.55 | 213,226 |
| 2021-03-02 | $21.41 | $21.61 | $21.06 | $21.08 | $21.08 | 235,692 |
| 2021-03-01 | $20.64 | $21.27 | $20.30 | $21.26 | $21.26 | 186,222 |
| 2021-02-26 | $20.48 | $21.39 | $20.47 | $20.95 | $20.95 | 279,627 |
| 2021-02-25 | $20.47 | $20.67 | $20.14 | $20.45 | $20.45 | 180,276 |
| 2021-02-24 | $20.19 | $20.71 | $20.19 | $20.51 | $20.51 | 193,778 |
| 2021-02-23 | $20.30 | $20.73 | $19.77 | $20.15 | $20.15 | 274,707 |
| 2021-02-22 | $20.22 | $20.61 | $20.03 | $20.37 | $20.37 | 251,707 |
| 2021-02-19 | $20.46 | $20.54 | $19.75 | $20.20 | $20.20 | 275,827 |
| 2021-02-18 | $20.93 | $21.16 | $20.31 | $20.51 | $20.51 | 322,833 |
| 2021-02-17 | $20.50 | $21.40 | $20.39 | $20.92 | $20.92 | 462,930 |
| 2021-02-16 | $21.30 | $21.30 | $20.39 | $20.65 | $20.65 | 363,856 |
| 2021-02-12 | $22.19 | $22.19 | $20.81 | $21.19 | $21.19 | 339,967 |
| 2021-02-11 | $21.00 | $22.00 | $20.12 | $21.58 | $21.58 | 435,317 |
| 2021-02-10 | $21.47 | $21.62 | $20.60 | $21.03 | $21.03 | 265,132 |
| 2021-02-09 | $21.20 | $21.58 | $20.91 | $21.13 | $21.13 | 302,973 |
| 2021-02-08 | $20.13 | $21.09 | $20.13 | $21.06 | $21.06 | 361,444 |
| 2021-02-05 | $19.80 | $20.20 | $19.23 | $20.19 | $20.19 | 263,341 |
| 2021-02-04 | $19.32 | $19.96 | $19.19 | $19.60 | $19.60 | 404,021 |
| 2021-02-03 | $19.30 | $19.54 | $18.75 | $19.24 | $19.24 | 250,901 |
| 2021-02-02 | $19.18 | $19.43 | $18.53 | $19.26 | $19.26 | 308,212 |
| 2021-02-01 | $18.90 | $19.44 | $18.55 | $18.92 | $18.92 | 607,001 |
| 2021-01-29 | $18.74 | $19.22 | $18.50 | $18.74 | $18.74 | 284,647 |
| 2021-01-28 | $18.76 | $19.36 | $18.29 | $18.75 | $18.75 | 325,250 |
| 2021-01-27 | $18.80 | $19.61 | $18.40 | $19.02 | $19.02 | 499,501 |
| 2021-01-26 | $18.70 | $19.17 | $18.62 | $18.83 | $18.83 | 371,655 |
| 2021-01-25 | $18.12 | $18.60 | $17.63 | $18.55 | $18.55 | 338,859 |
| 2021-01-22 | $18.30 | $18.44 | $17.61 | $18.20 | $18.20 | 190,771 |
| 2021-01-21 | $18.74 | $18.96 | $18.02 | $18.48 | $18.48 | 384,740 |
| 2021-01-20 | $18.02 | $18.89 | $17.74 | $18.76 | $18.76 | 450,744 |
| 2021-01-19 | $18.10 | $18.46 | $17.79 | $17.97 | $17.97 | 357,842 |
| 2021-01-15 | $18.43 | $18.75 | $17.88 | $18.01 | $18.01 | 287,555 |
| 2021-01-14 | $18.62 | $19.01 | $18.15 | $18.61 | $18.61 | 347,738 |
| 2021-01-13 | $18.41 | $19.02 | $18.02 | $18.58 | $18.58 | 489,956 |
| 2021-01-12 | $19.09 | $19.72 | $18.13 | $18.49 | $18.49 | 371,182 |
| 2021-01-11 | $18.28 | $19.74 | $18.28 | $19.10 | $19.10 | 532,762 |
| 2021-01-08 | $19.00 | $19.90 | $18.43 | $18.57 | $18.57 | 532,397 |
| 2021-01-07 | $16.51 | $19.52 | $16.50 | $18.57 | $18.57 | 1,236,383 |
| 2021-01-06 | $15.79 | $16.52 | $15.63 | $16.19 | $16.19 | 535,294 |
| 2021-01-05 | $15.63 | $15.88 | $15.20 | $15.53 | $15.53 | 292,835 |
| 2021-01-04 | $15.49 | $15.98 | $14.96 | $15.44 | $15.44 | 348,349 |
| 2020-12-31 | $14.49 | $15.55 | $14.49 | $15.33 | $15.33 | 246,983 |
| 2020-12-30 | $14.15 | $14.70 | $14.13 | $14.63 | $14.63 | 169,045 |
| 2020-12-29 | $14.07 | $14.36 | $13.88 | $14.03 | $14.03 | 154,043 |
| 2020-12-28 | $14.21 | $14.46 | $14.06 | $14.15 | $14.15 | 218,869 |
| 2020-12-24 | $14.31 | $14.46 | $13.93 | $14.14 | $14.14 | 111,415 |
| 2020-12-23 | $13.77 | $14.38 | $13.76 | $14.21 | $14.21 | 274,354 |
| 2020-12-22 | $13.87 | $14.14 | $13.74 | $13.77 | $13.77 | 198,396 |
| 2020-12-21 | $13.98 | $14.00 | $13.72 | $13.87 | $13.87 | 246,873 |
| 2020-12-18 | $14.65 | $14.78 | $14.23 | $14.29 | $14.29 | 917,476 |
| 2020-12-17 | $14.64 | $14.82 | $14.46 | $14.62 | $14.62 | 290,201 |
| 2020-12-16 | $15.15 | $15.15 | $14.59 | $14.64 | $14.64 | 213,720 |
| 2020-12-15 | $14.67 | $14.98 | $14.45 | $14.93 | $14.93 | 276,888 |
| 2020-12-14 | $14.77 | $15.13 | $14.44 | $14.53 | $14.53 | 205,216 |
| 2020-12-11 | $14.53 | $15.59 | $14.27 | $14.55 | $14.55 | 183,858 |
| 2020-12-10 | $15.00 | $15.19 | $14.57 | $14.71 | $14.71 | 161,356 |
| 2020-12-09 | $15.45 | $15.83 | $14.95 | $15.12 | $15.12 | 300,279 |
| 2020-12-08 | $14.84 | $15.43 | $14.60 | $15.26 | $15.26 | 418,359 |
| 2020-12-07 | $15.27 | $15.31 | $14.81 | $15.00 | $15.00 | 182,821 |
| 2020-12-04 | $14.22 | $15.56 | $14.17 | $15.29 | $15.29 | 506,408 |
| 2020-12-03 | $13.93 | $14.20 | $13.80 | $14.14 | $14.14 | 365,269 |
| 2020-12-02 | $13.75 | $14.04 | $13.68 | $13.88 | $13.88 | 306,363 |
| 2020-12-01 | $14.46 | $14.46 | $13.55 | $13.85 | $13.85 | 305,704 |
| 2020-11-30 | $14.21 | $14.43 | $13.85 | $14.22 | $14.22 | 224,635 |
| 2020-11-27 | $14.51 | $14.57 | $14.13 | $14.36 | $14.36 | 167,694 |
| 2020-11-25 | $15.06 | $15.35 | $14.13 | $14.38 | $14.38 | 871,801 |
| 2020-11-24 | $12.52 | $13.11 | $12.43 | $13.03 | $13.03 | 334,879 |
| 2020-11-23 | $12.73 | $12.78 | $12.46 | $12.52 | $12.52 | 212,209 |
| 2020-11-20 | $12.43 | $12.73 | $12.23 | $12.59 | $12.59 | 199,470 |
| 2020-11-19 | $12.14 | $12.50 | $11.91 | $12.43 | $12.43 | 135,924 |
| 2020-11-18 | $12.41 | $12.65 | $12.11 | $12.13 | $12.13 | 114,859 |
| 2020-11-17 | $12.43 | $12.46 | $12.02 | $12.43 | $12.43 | 152,365 |
| 2020-11-16 | $12.44 | $12.61 | $12.02 | $12.51 | $12.51 | 185,570 |
| 2020-11-13 | $11.98 | $12.27 | $11.71 | $12.13 | $12.13 | 148,801 |
| 2020-11-12 | $11.84 | $12.11 | $11.61 | $11.90 | $11.90 | 135,972 |
| 2020-11-11 | $12.03 | $12.03 | $11.61 | $11.98 | $11.98 | 144,459 |
| 2020-11-10 | $12.07 | $12.35 | $11.56 | $12.10 | $12.10 | 216,063 |
| 2020-11-09 | $11.80 | $12.52 | $11.74 | $11.95 | $11.95 | 220,938 |
| 2020-11-06 | $11.37 | $11.52 | $11.20 | $11.39 | $11.39 | 139,241 |
| 2020-11-05 | $10.86 | $11.57 | $10.57 | $11.35 | $11.35 | 260,016 |
| 2020-11-04 | $10.75 | $11.12 | $10.64 | $10.86 | $10.86 | 170,906 |
| 2020-11-03 | $10.78 | $11.13 | $10.48 | $11.05 | $11.05 | 234,460 |
| 2020-11-02 | $10.35 | $10.65 | $10.19 | $10.62 | $10.62 | 233,517 |
| 2020-10-30 | $10.63 | $10.75 | $10.17 | $10.34 | $10.34 | 230,359 |
| 2020-10-29 | $10.57 | $10.92 | $10.36 | $10.66 | $10.66 | 132,493 |
| 2020-10-28 | $10.70 | $10.79 | $10.35 | $10.60 | $10.60 | 212,016 |
| 2020-10-27 | $11.00 | $11.31 | $10.68 | $10.91 | $10.91 | 142,508 |
| 2020-10-26 | $10.89 | $11.06 | $10.67 | $11.00 | $11.00 | 175,991 |
| 2020-10-23 | $11.00 | $11.16 | $10.72 | $11.07 | $11.07 | 154,793 |
| 2020-10-22 | $10.81 | $10.96 | $10.56 | $10.91 | $10.91 | 287,510 |
| 2020-10-21 | $11.05 | $11.16 | $10.68 | $10.83 | $10.83 | 202,579 |
| 2020-10-20 | $11.24 | $11.30 | $10.94 | $11.05 | $11.05 | 421,827 |
| 2020-10-19 | $11.55 | $11.66 | $11.17 | $11.25 | $11.25 | 218,070 |
| 2020-10-16 | $11.60 | $11.82 | $11.48 | $11.50 | $11.50 | 206,403 |
| 2020-10-15 | $11.27 | $11.81 | $11.21 | $11.67 | $11.67 | 181,910 |
| 2020-10-14 | $11.25 | $11.48 | $11.04 | $11.34 | $11.34 | 356,024 |
| 2020-10-13 | $11.19 | $11.42 | $10.81 | $11.25 | $11.25 | 257,892 |
| 2020-10-12 | $11.67 | $11.67 | $11.26 | $11.36 | $11.36 | 323,295 |
| 2020-10-09 | $11.80 | $11.99 | $11.43 | $11.62 | $11.62 | 225,363 |
| 2020-10-08 | $11.63 | $11.97 | $11.31 | $11.83 | $11.83 | 261,168 |
| 2020-10-07 | $11.66 | $11.80 | $11.35 | $11.65 | $11.65 | 301,167 |
| 2020-10-06 | $11.92 | $12.08 | $11.59 | $11.65 | $11.65 | 257,781 |
| 2020-10-05 | $11.58 | $11.95 | $11.24 | $11.86 | $11.86 | 261,120 |
| 2020-10-02 | $11.32 | $11.65 | $11.09 | $11.50 | $11.50 | 468,602 |
| 2020-10-01 | $12.04 | $12.14 | $11.40 | $11.47 | $11.47 | 438,787 |
| 2020-09-30 | $12.50 | $12.74 | $11.78 | $12.06 | $12.06 | 778,951 |
| 2020-09-29 | $11.06 | $12.86 | $10.79 | $12.74 | $12.74 | 2,016,990 |
| 2020-09-28 | $10.19 | $10.92 | $10.11 | $10.67 | $10.67 | 547,844 |
| 2020-09-25 | $9.73 | $10.15 | $9.51 | $10.05 | $10.05 | 180,000 |
| 2020-09-24 | $10.10 | $10.10 | $9.67 | $9.82 | $9.82 | 191,858 |
| 2020-09-23 | $10.16 | $10.46 | $9.94 | $10.15 | $10.15 | 309,594 |
| 2020-09-22 | $9.95 | $10.24 | $9.61 | $10.12 | $10.12 | 298,780 |
| 2020-09-21 | $9.76 | $9.95 | $9.47 | $9.92 | $9.92 | 245,526 |
| 2020-09-18 | $9.45 | $9.97 | $9.37 | $9.97 | $9.97 | 528,655 |
| 2020-09-17 | $9.27 | $9.49 | $9.20 | $9.34 | $9.34 | 193,159 |
| 2020-09-16 | $9.19 | $9.47 | $9.10 | $9.33 | $9.33 | 261,219 |
| 2020-09-15 | $9.26 | $9.27 | $9.03 | $9.14 | $9.14 | 161,975 |
| 2020-09-14 | $9.17 | $9.27 | $9.08 | $9.22 | $9.22 | 158,626 |
| 2020-09-11 | $9.16 | $9.16 | $9.00 | $9.10 | $9.10 | 137,217 |
| 2020-09-10 | $9.22 | $9.32 | $9.03 | $9.10 | $9.10 | 195,049 |
| 2020-09-09 | $9.32 | $9.32 | $9.10 | $9.15 | $9.15 | 259,156 |
| 2020-09-08 | $9.04 | $9.30 | $8.95 | $9.23 | $9.23 | 166,094 |
| 2020-09-04 | $9.42 | $9.42 | $9.03 | $9.14 | $9.14 | 192,261 |
| 2020-09-03 | $9.44 | $9.46 | $9.18 | $9.25 | $9.25 | 164,508 |
| 2020-09-02 | $9.31 | $9.52 | $9.23 | $9.44 | $9.44 | 148,589 |
| 2020-09-01 | $9.37 | $9.49 | $9.10 | $9.35 | $9.35 | 149,675 |
| 2020-08-31 | $9.30 | $9.43 | $9.19 | $9.37 | $9.37 | 203,780 |
| 2020-08-28 | $9.33 | $9.34 | $9.07 | $9.32 | $9.32 | 144,361 |
| 2020-08-27 | $9.10 | $9.31 | $9.04 | $9.27 | $9.27 | 131,271 |
| 2020-08-26 | $9.18 | $9.19 | $8.95 | $9.06 | $9.06 | 138,130 |
| 2020-08-25 | $9.12 | $9.24 | $9.04 | $9.23 | $9.23 | 208,360 |
| 2020-08-24 | $9.05 | $9.25 | $8.99 | $9.07 | $9.07 | 232,161 |
| 2020-08-21 | $9.10 | $9.16 | $8.99 | $9.02 | $9.02 | 203,255 |
| 2020-08-20 | $9.16 | $9.26 | $9.10 | $9.13 | $9.13 | 149,684 |
| 2020-08-19 | $9.28 | $9.39 | $9.15 | $9.27 | $9.27 | 140,144 |
| 2020-08-18 | $9.27 | $9.40 | $9.15 | $9.21 | $9.21 | 212,073 |
| 2020-08-17 | $9.31 | $9.36 | $9.20 | $9.28 | $9.28 | 170,318 |
| 2020-08-14 | $9.44 | $9.48 | $9.19 | $9.33 | $9.33 | 148,196 |
| 2020-08-13 | $9.36 | $9.62 | $9.20 | $9.57 | $9.57 | 194,144 |
| 2020-08-12 | $9.24 | $9.36 | $9.03 | $9.31 | $9.31 | 237,980 |
| 2020-08-11 | $9.00 | $9.49 | $9.00 | $9.13 | $9.13 | 438,233 |
| 2020-08-10 | $9.47 | $9.54 | $8.77 | $8.97 | $8.97 | 499,870 |
| 2020-08-07 | $9.05 | $9.55 | $9.05 | $9.43 | $9.43 | 235,886 |
| 2020-08-06 | $9.08 | $9.19 | $8.95 | $9.10 | $9.10 | 241,255 |
| 2020-08-05 | $9.05 | $9.13 | $8.87 | $9.09 | $9.09 | 253,231 |
| 2020-08-04 | $8.92 | $9.22 | $8.68 | $8.97 | $8.97 | 687,032 |
| 2020-08-03 | $8.30 | $8.53 | $8.23 | $8.36 | $8.36 | 542,523 |
| 2020-07-31 | $8.47 | $8.56 | $8.05 | $8.26 | $8.26 | 710,223 |
| 2020-07-30 | $8.49 | $8.79 | $8.38 | $8.50 | $8.50 | 273,973 |
| 2020-07-29 | $8.52 | $8.73 | $8.41 | $8.65 | $8.65 | 276,629 |
| 2020-07-28 | $8.72 | $8.80 | $8.55 | $8.57 | $8.57 | 251,560 |
| 2020-07-27 | $9.23 | $9.23 | $8.70 | $8.80 | $8.80 | 230,170 |
| 2020-07-24 | $8.72 | $9.33 | $8.65 | $9.12 | $9.12 | 318,802 |
| 2020-07-23 | $8.90 | $8.94 | $8.61 | $8.69 | $8.69 | 382,696 |
| 2020-07-22 | $9.30 | $9.38 | $8.76 | $8.90 | $8.90 | 513,562 |
| 2020-07-21 | $9.26 | $9.59 | $9.22 | $9.43 | $9.43 | 342,055 |
| 2020-07-20 | $9.35 | $9.54 | $9.20 | $9.21 | $9.21 | 358,473 |
| 2020-07-17 | $9.55 | $9.76 | $9.25 | $9.46 | $9.46 | 378,400 |
| 2020-07-16 | $10.26 | $10.44 | $9.01 | $9.46 | $9.46 | 740,200 |
| 2020-07-15 | $10.20 | $10.75 | $10.14 | $10.69 | $10.69 | 358,500 |
| 2020-07-14 | $10.20 | $10.20 | $9.68 | $9.92 | $9.92 | 158,800 |
| 2020-07-13 | $10.21 | $10.56 | $10.18 | $10.20 | $10.20 | 322,400 |
| 2020-07-10 | $9.76 | $10.12 | $9.64 | $10.10 | $10.10 | 249,800 |
| 2020-07-09 | $9.97 | $9.97 | $9.55 | $9.71 | $9.71 | 201,400 |
| 2020-07-08 | $10.14 | $10.15 | $9.82 | $10.00 | $10.00 | 133,200 |
| 2020-07-07 | $10.30 | $10.35 | $10.06 | $10.16 | $10.16 | 245,000 |
| 2020-07-06 | $10.50 | $10.60 | $10.32 | $10.40 | $10.40 | 120,700 |
| 2020-07-02 | $10.34 | $10.45 | $10.18 | $10.33 | $10.33 | 134,500 |
| 2020-07-01 | $10.17 | $10.34 | $10.00 | $10.11 | $10.11 | 155,500 |
| 2020-06-30 | $10.06 | $10.26 | $9.91 | $10.17 | $10.17 | 258,600 |
| 2020-06-29 | $10.00 | $10.37 | $9.68 | $10.10 | $10.10 | 175,200 |
| 2020-06-26 | $9.71 | $9.92 | $9.63 | $9.81 | $9.81 | 313,338 |
| 2020-06-25 | $9.55 | $9.79 | $9.30 | $9.78 | $9.78 | 169,170 |
| 2020-06-24 | $10.08 | $10.09 | $9.42 | $9.62 | $9.62 | 238,086 |
| 2020-06-23 | $10.42 | $10.42 | $10.18 | $10.25 | $10.25 | 141,706 |
| 2020-06-22 | $9.99 | $10.39 | $9.70 | $10.27 | $10.27 | 151,097 |
| 2020-06-19 | $10.10 | $10.26 | $9.96 | $10.05 | $10.05 | 414,204 |
| 2020-06-18 | $10.25 | $10.40 | $9.88 | $9.93 | $9.93 | 229,970 |
| 2020-06-17 | $10.26 | $10.39 | $9.97 | $10.26 | $10.26 | 174,121 |
| 2020-06-16 | $10.83 | $10.83 | $10.14 | $10.25 | $10.25 | 193,581 |
| 2020-06-15 | $9.63 | $10.64 | $9.51 | $10.45 | $10.45 | 263,889 |
| 2020-06-12 | $10.01 | $10.33 | $9.55 | $9.80 | $9.80 | 233,664 |
| 2020-06-11 | $10.44 | $10.54 | $9.57 | $9.57 | $9.57 | 276,337 |
| 2020-06-10 | $11.64 | $11.64 | $10.85 | $10.89 | $10.89 | 199,969 |
| 2020-06-09 | $11.81 | $11.93 | $11.61 | $11.71 | $11.71 | 207,776 |
| 2020-06-08 | $12.36 | $12.36 | $11.79 | $11.98 | $11.98 | 167,647 |
| 2020-06-05 | $10.93 | $12.08 | $10.81 | $12.01 | $12.01 | 360,820 |
| 2020-06-04 | $10.50 | $10.99 | $10.46 | $10.59 | $10.59 | 326,174 |
| 2020-06-03 | $10.20 | $10.75 | $10.13 | $10.64 | $10.64 | 303,097 |
| 2020-06-02 | $10.42 | $10.43 | $9.84 | $10.09 | $10.09 | 328,628 |
| 2020-06-01 | $10.24 | $10.58 | $10.10 | $10.38 | $10.38 | 417,829 |
| 2020-05-29 | $10.39 | $10.52 | $9.93 | $10.21 | $10.21 | 309,780 |
| 2020-05-28 | $11.05 | $11.10 | $10.48 | $10.50 | $10.50 | 261,591 |
| 2020-05-27 | $11.44 | $11.49 | $10.67 | $10.90 | $10.90 | 253,657 |
| 2020-05-26 | $11.44 | $11.48 | $11.02 | $11.21 | $11.21 | 168,293 |
| 2020-05-22 | $10.52 | $11.18 | $10.43 | $11.09 | $11.09 | 174,411 |
| 2020-05-21 | $10.56 | $10.87 | $10.41 | $10.46 | $10.46 | 176,364 |
| 2020-05-20 | $11.21 | $11.35 | $10.46 | $10.57 | $10.57 | 353,557 |
| 2020-05-19 | $10.85 | $11.33 | $10.50 | $11.04 | $11.04 | 330,198 |
| 2020-05-18 | $10.45 | $10.98 | $10.26 | $10.92 | $10.92 | 254,224 |
| 2020-05-15 | $9.98 | $10.16 | $9.88 | $10.00 | $10.00 | 274,143 |
| 2020-05-14 | $9.97 | $10.19 | $9.47 | $10.01 | $10.01 | 221,601 |
| 2020-05-13 | $10.77 | $10.90 | $10.02 | $10.21 | $10.21 | 228,042 |
| 2020-05-12 | $11.30 | $11.30 | $10.75 | $10.92 | $10.92 | 296,040 |
| 2020-05-11 | $10.63 | $11.44 | $10.13 | $11.27 | $11.27 | 290,732 |
| 2020-05-08 | $10.40 | $10.78 | $10.27 | $10.73 | $10.73 | 202,062 |
| 2020-05-07 | $9.90 | $10.25 | $9.77 | $10.17 | $10.17 | 203,870 |
| 2020-05-06 | $9.76 | $10.07 | $9.54 | $9.79 | $9.79 | 205,329 |
| 2020-05-05 | $9.51 | $10.00 | $9.51 | $9.78 | $9.78 | 248,465 |
| 2020-05-04 | $10.17 | $10.17 | $9.34 | $9.41 | $9.41 | 131,841 |
| 2020-05-01 | $10.20 | $10.21 | $9.78 | $10.06 | $10.06 | 203,199 |
| 2020-04-30 | $10.76 | $10.78 | $10.24 | $10.43 | $10.43 | 237,205 |
| 2020-04-29 | $10.42 | $11.12 | $9.89 | $10.99 | $10.99 | 232,423 |
| 2020-04-28 | $10.54 | $10.75 | $10.10 | $10.16 | $10.16 | 191,535 |
| 2020-04-27 | $10.66 | $10.84 | $10.50 | $10.51 | $10.51 | 122,706 |
| 2020-04-24 | $10.56 | $10.73 | $10.32 | $10.55 | $10.55 | 144,056 |
| 2020-04-23 | $10.33 | $10.84 | $10.27 | $10.52 | $10.52 | 285,977 |
| 2020-04-22 | $10.44 | $10.53 | $9.94 | $10.20 | $10.20 | 226,358 |
| 2020-04-21 | $10.01 | $10.52 | $10.01 | $10.24 | $10.24 | 173,072 |
| 2020-04-20 | $9.73 | $10.34 | $9.73 | $10.30 | $10.30 | 297,450 |
| 2020-04-17 | $9.48 | $9.95 | $9.44 | $9.93 | $9.93 | 230,357 |
| 2020-04-16 | $8.96 | $9.22 | $8.65 | $9.19 | $9.19 | 312,763 |
| 2020-04-15 | $9.27 | $9.43 | $8.76 | $9.05 | $9.05 | 290,912 |
| 2020-04-14 | $9.87 | $9.88 | $9.45 | $9.58 | $9.58 | 387,199 |
| 2020-04-13 | $10.50 | $10.50 | $9.41 | $9.58 | $9.58 | 445,941 |
| 2020-04-09 | $10.15 | $10.60 | $10.04 | $10.47 | $10.47 | 324,366 |
| 2020-04-08 | $10.06 | $10.25 | $9.00 | $9.95 | $9.95 | 737,985 |
| 2020-04-07 | $11.69 | $11.89 | $10.16 | $10.44 | $10.44 | 525,545 |
| 2020-04-06 | $9.80 | $10.68 | $9.80 | $10.23 | $10.23 | 477,514 |
| 2020-04-03 | $9.81 | $10.01 | $9.41 | $9.63 | $9.63 | 279,186 |
| 2020-04-02 | $9.65 | $10.18 | $9.37 | $9.83 | $9.83 | 234,671 |
| 2020-04-01 | $10.06 | $10.14 | $9.56 | $9.65 | $9.65 | 442,683 |
| 2020-03-31 | $10.01 | $10.52 | $9.71 | $10.43 | $10.43 | 443,500 |
| 2020-03-30 | $9.33 | $10.11 | $9.22 | $10.04 | $10.04 | 259,703 |
| 2020-03-27 | $10.36 | $10.61 | $9.24 | $9.30 | $9.30 | 349,770 |
| 2020-03-26 | $9.68 | $10.81 | $9.68 | $10.72 | $10.72 | 400,767 |
| 2020-03-25 | $9.64 | $10.07 | $9.33 | $9.59 | $9.59 | 537,992 |
| 2020-03-24 | $9.12 | $9.68 | $8.70 | $9.62 | $9.62 | 429,082 |
| 2020-03-23 | $8.92 | $9.04 | $8.06 | $8.77 | $8.77 | 355,758 |
| 2020-03-20 | $8.90 | $9.24 | $8.46 | $8.66 | $8.66 | 456,429 |
| 2020-03-19 | $8.41 | $9.23 | $8.30 | $8.85 | $8.85 | 330,945 |
| 2020-03-18 | $9.36 | $9.73 | $7.48 | $8.33 | $8.33 | 363,427 |
| 2020-03-17 | $8.76 | $10.01 | $8.11 | $9.89 | $9.89 | 583,177 |
| 2020-03-16 | $8.61 | $9.18 | $8.25 | $8.62 | $8.62 | 356,314 |
| 2020-03-13 | $9.32 | $9.32 | $8.36 | $9.16 | $9.16 | 278,497 |
| 2020-03-12 | $9.75 | $10.05 | $8.86 | $8.91 | $8.91 | 293,412 |
| 2020-03-11 | $10.65 | $10.96 | $9.92 | $10.14 | $10.14 | 234,725 |
| 2020-03-10 | $11.37 | $11.78 | $10.21 | $10.86 | $10.86 | 373,165 |
| 2020-03-09 | $11.27 | $11.60 | $10.75 | $11.16 | $11.16 | 367,915 |
| 2020-03-06 | $11.09 | $11.72 | $11.09 | $11.67 | $11.67 | 203,428 |
| 2020-03-05 | $11.22 | $11.42 | $11.08 | $11.31 | $11.31 | 466,819 |
| 2020-03-04 | $11.55 | $11.60 | $11.17 | $11.38 | $11.38 | 273,401 |
| 2020-03-03 | $11.75 | $11.99 | $11.31 | $11.37 | $11.37 | 375,244 |
| 2020-03-02 | $11.49 | $11.78 | $11.38 | $11.75 | $11.75 | 192,570 |
| 2020-02-28 | $11.29 | $11.70 | $11.17 | $11.49 | $11.49 | 355,070 |
| 2020-02-27 | $11.61 | $11.96 | $11.35 | $11.40 | $11.40 | 383,876 |
| 2020-02-26 | $12.27 | $12.34 | $11.74 | $11.78 | $11.78 | 174,107 |
| 2020-02-25 | $12.47 | $12.57 | $12.04 | $12.21 | $12.21 | 551,163 |
| 2020-02-24 | $12.11 | $12.64 | $12.08 | $12.59 | $12.59 | 151,732 |
| 2020-02-21 | $12.65 | $12.74 | $12.25 | $12.47 | $12.47 | 296,417 |
| 2020-02-20 | $12.73 | $12.84 | $12.57 | $12.66 | $12.66 | 77,414 |
| 2020-02-19 | $12.38 | $12.77 | $12.35 | $12.70 | $12.70 | 208,610 |
| 2020-02-18 | $12.64 | $12.68 | $12.29 | $12.38 | $12.38 | 186,305 |
| 2020-02-14 | $12.81 | $12.83 | $12.59 | $12.73 | $12.73 | 132,199 |
| 2020-02-13 | $12.95 | $12.99 | $12.62 | $12.81 | $12.81 | 176,670 |
| 2020-02-12 | $13.03 | $13.22 | $12.66 | $12.99 | $12.99 | 184,964 |
| 2020-02-11 | $12.73 | $13.14 | $12.71 | $13.01 | $13.01 | 203,302 |
| 2020-02-10 | $13.14 | $13.19 | $12.61 | $12.70 | $12.70 | 289,948 |
| 2020-02-07 | $13.95 | $14.19 | $13.10 | $13.20 | $13.20 | 184,402 |
| 2020-02-06 | $13.75 | $14.41 | $13.70 | $14.03 | $14.03 | 271,420 |
| 2020-02-05 | $13.90 | $14.02 | $13.70 | $13.75 | $13.75 | 384,458 |
| 2020-02-04 | $13.93 | $14.02 | $13.72 | $13.80 | $13.80 | 311,005 |
| 2020-02-03 | $13.81 | $14.06 | $13.69 | $13.74 | $13.74 | 241,464 |
| 2020-01-31 | $14.07 | $14.14 | $13.65 | $13.77 | $13.77 | 216,038 |
| 2020-01-30 | $13.96 | $14.12 | $13.78 | $14.11 | $14.11 | 195,184 |
| 2020-01-29 | $14.02 | $14.30 | $13.94 | $14.09 | $14.09 | 211,514 |
| 2020-01-28 | $14.18 | $14.20 | $13.94 | $14.02 | $14.02 | 187,952 |
| 2020-01-27 | $14.25 | $14.43 | $14.17 | $14.17 | $14.17 | 121,870 |
| 2020-01-24 | $14.79 | $14.85 | $14.38 | $14.47 | $14.47 | 121,989 |
| 2020-01-23 | $14.79 | $14.87 | $14.64 | $14.75 | $14.75 | 294,285 |
| 2020-01-22 | $15.45 | $15.50 | $14.83 | $14.85 | $14.85 | 134,716 |
| 2020-01-21 | $15.43 | $15.56 | $15.39 | $15.41 | $15.41 | 356,722 |
| 2020-01-17 | $15.49 | $15.58 | $15.41 | $15.48 | $15.48 | 195,981 |
| 2020-01-16 | $15.06 | $15.42 | $14.99 | $15.40 | $15.40 | 212,247 |
| 2020-01-15 | $15.09 | $15.27 | $14.78 | $14.88 | $14.88 | 210,915 |
| 2020-01-14 | $14.63 | $15.11 | $14.54 | $15.06 | $15.06 | 309,048 |
| 2020-01-13 | $15.03 | $15.09 | $14.49 | $14.73 | $14.73 | 315,773 |
| 2020-01-10 | $15.00 | $15.24 | $14.93 | $14.99 | $14.99 | 484,572 |
| 2020-01-09 | $15.34 | $15.44 | $14.97 | $15.05 | $15.05 | 558,628 |
| 2020-01-08 | $15.10 | $15.71 | $15.07 | $15.34 | $15.34 | 494,527 |
| 2020-01-07 | $17.10 | $17.24 | $15.02 | $15.37 | $15.37 | 1,422,382 |
| 2020-01-06 | $16.41 | $17.11 | $16.22 | $16.90 | $16.90 | 664,833 |
| 2020-01-03 | $15.83 | $16.49 | $15.80 | $16.49 | $16.49 | 342,030 |
| 2020-01-02 | $16.16 | $16.16 | $15.62 | $16.02 | $16.02 | 216,570 |
| 2019-12-31 | $15.92 | $16.03 | $15.79 | $16.01 | $16.01 | 186,497 |
| 2019-12-30 | $16.00 | $16.12 | $15.70 | $15.95 | $15.95 | 297,902 |
| 2019-12-27 | $15.86 | $16.02 | $15.65 | $15.95 | $15.95 | 251,877 |
| 2019-12-26 | $16.08 | $16.10 | $15.76 | $15.83 | $15.83 | 118,428 |
| 2019-12-24 | $16.00 | $16.10 | $15.93 | $16.08 | $16.08 | 91,850 |
| 2019-12-23 | $15.91 | $16.02 | $15.67 | $16.00 | $16.00 | 250,887 |
| 2019-12-20 | $15.65 | $16.08 | $15.37 | $15.95 | $15.95 | 1,754,299 |
| 2019-12-19 | $15.58 | $15.62 | $15.46 | $15.56 | $15.56 | 487,564 |
| 2019-12-18 | $15.92 | $16.05 | $15.50 | $15.57 | $15.57 | 177,599 |
| 2019-12-17 | $15.75 | $15.95 | $15.62 | $15.93 | $15.93 | 232,245 |
| 2019-12-16 | $15.65 | $16.08 | $15.55 | $15.74 | $15.74 | 322,858 |
| 2019-12-13 | $15.62 | $15.68 | $15.30 | $15.54 | $15.54 | 187,248 |
| 2019-12-12 | $15.48 | $15.74 | $15.27 | $15.66 | $15.66 | 295,947 |
| 2019-12-11 | $15.28 | $15.66 | $15.23 | $15.50 | $15.50 | 183,723 |
| 2019-12-10 | $15.32 | $15.36 | $14.87 | $15.28 | $15.28 | 266,450 |
| 2019-12-09 | $15.38 | $15.44 | $15.18 | $15.32 | $15.32 | 404,940 |
| 2019-12-06 | $15.24 | $15.58 | $15.24 | $15.41 | $15.41 | 492,861 |
| 2019-12-05 | $15.23 | $15.36 | $15.09 | $15.21 | $15.21 | 231,738 |
| 2019-12-04 | $15.30 | $15.42 | $15.03 | $15.19 | $15.19 | 211,533 |
| 2019-12-03 | $15.08 | $15.26 | $14.97 | $15.24 | $15.24 | 316,900 |
| 2019-12-02 | $15.38 | $15.40 | $15.02 | $15.14 | $15.14 | 323,963 |
| 2019-11-29 | $15.41 | $15.41 | $15.22 | $15.37 | $15.37 | 84,596 |
| 2019-11-27 | $15.40 | $15.54 | $15.31 | $15.48 | $15.48 | 162,153 |
| 2019-11-26 | $15.63 | $15.71 | $15.29 | $15.32 | $15.32 | 237,293 |
| 2019-11-25 | $15.25 | $15.73 | $15.25 | $15.62 | $15.62 | 230,663 |
| 2019-11-22 | $15.28 | $15.44 | $15.16 | $15.24 | $15.24 | 228,435 |
| 2019-11-21 | $15.46 | $15.48 | $15.14 | $15.22 | $15.22 | 178,894 |
| 2019-11-20 | $15.13 | $15.55 | $15.05 | $15.44 | $15.44 | 338,084 |
| 2019-11-19 | $15.16 | $15.38 | $15.10 | $15.21 | $15.21 | 196,106 |
| 2019-11-18 | $15.44 | $15.54 | $15.00 | $15.09 | $15.09 | 183,886 |
| 2019-11-15 | $15.20 | $15.44 | $14.95 | $15.44 | $15.44 | 225,678 |
| 2019-11-14 | $15.01 | $15.37 | $15.01 | $15.11 | $15.11 | 242,196 |
| 2019-11-13 | $14.92 | $15.17 | $14.82 | $15.02 | $15.02 | 307,991 |
| 2019-11-12 | $15.00 | $15.09 | $14.87 | $14.98 | $14.98 | 203,767 |
| 2019-11-11 | $15.09 | $15.19 | $14.91 | $15.01 | $15.01 | 157,265 |
| 2019-11-08 | $14.95 | $15.23 | $14.84 | $15.09 | $15.09 | 228,919 |
| 2019-11-07 | $15.14 | $15.24 | $14.91 | $15.01 | $15.01 | 190,288 |
| 2019-11-06 | $15.12 | $15.26 | $15.05 | $15.07 | $15.07 | 193,887 |
| 2019-11-05 | $15.28 | $15.47 | $15.08 | $15.12 | $15.12 | 439,278 |
| 2019-11-04 | $15.38 | $15.43 | $15.17 | $15.28 | $15.28 | 260,485 |
| 2019-11-01 | $15.36 | $15.64 | $15.22 | $15.28 | $15.28 | 394,137 |
| 2019-10-31 | $15.02 | $15.34 | $14.76 | $15.30 | $15.30 | 756,208 |
| 2019-10-30 | $15.05 | $15.19 | $14.88 | $15.02 | $15.02 | 541,151 |
| 2019-10-29 | $14.90 | $15.21 | $14.76 | $15.06 | $15.06 | 474,910 |
| 2019-10-28 | $14.86 | $15.11 | $14.78 | $14.90 | $14.90 | 533,123 |
| 2019-10-25 | $14.43 | $14.45 | $14.02 | $14.23 | $14.23 | 403,683 |
| 2019-10-24 | $14.33 | $14.47 | $14.27 | $14.45 | $14.45 | 234,501 |
| 2019-10-23 | $14.45 | $14.64 | $14.09 | $14.33 | $14.33 | 290,724 |
| 2019-10-22 | $14.74 | $14.85 | $14.44 | $14.46 | $14.46 | 259,780 |
| 2019-10-21 | $14.74 | $15.01 | $14.69 | $14.72 | $14.72 | 217,996 |
| 2019-10-18 | $14.96 | $14.97 | $14.55 | $14.63 | $14.63 | 299,741 |
| 2019-10-17 | $14.74 | $15.02 | $14.74 | $15.01 | $15.01 | 314,877 |
| 2019-10-16 | $15.02 | $15.14 | $14.69 | $14.71 | $14.71 | 261,102 |
| 2019-10-15 | $14.88 | $15.31 | $14.77 | $15.02 | $15.02 | 370,351 |
| 2019-10-14 | $14.53 | $14.86 | $14.52 | $14.73 | $14.73 | 250,272 |
| 2019-10-11 | $14.53 | $14.88 | $14.48 | $14.52 | $14.52 | 358,486 |
| 2019-10-10 | $14.63 | $14.64 | $14.32 | $14.43 | $14.43 | 314,917 |
| 2019-10-09 | $14.68 | $14.91 | $14.43 | $14.57 | $14.57 | 183,966 |
| 2019-10-08 | $14.55 | $14.73 | $14.47 | $14.60 | $14.60 | 385,951 |
| 2019-10-07 | $14.65 | $14.99 | $14.60 | $14.64 | $14.64 | 616,813 |
| 2019-10-04 | $14.52 | $15.36 | $13.72 | $14.60 | $14.60 | 931,805 |
| 2019-10-03 | $15.90 | $16.78 | $14.07 | $15.16 | $15.16 | 1,224,398 |
| 2019-10-02 | $18.04 | $18.25 | $17.50 | $17.71 | $17.71 | 211,902 |
| 2019-10-01 | $18.45 | $18.70 | $18.08 | $18.16 | $18.16 | 213,981 |
| 2019-09-30 | $18.04 | $18.56 | $17.93 | $18.42 | $18.42 | 226,741 |
| 2019-09-27 | $18.40 | $18.40 | $17.80 | $18.03 | $18.03 | 165,056 |
| 2019-09-26 | $18.82 | $18.96 | $18.29 | $18.36 | $18.36 | 101,371 |
| 2019-09-25 | $18.84 | $18.99 | $18.54 | $18.81 | $18.81 | 155,827 |
| 2019-09-24 | $19.28 | $19.45 | $18.55 | $18.85 | $18.85 | 135,389 |
| 2019-09-23 | $19.14 | $19.59 | $19.07 | $19.26 | $19.26 | 144,109 |
| 2019-09-20 | $18.72 | $19.32 | $18.72 | $19.25 | $19.25 | 451,403 |
| 2019-09-19 | $18.59 | $18.77 | $18.44 | $18.71 | $18.71 | 172,107 |
| 2019-09-18 | $18.64 | $18.69 | $18.33 | $18.54 | $18.54 | 217,130 |
| 2019-09-17 | $18.64 | $18.83 | $18.58 | $18.59 | $18.59 | 152,562 |
| 2019-09-16 | $18.42 | $18.72 | $18.37 | $18.68 | $18.68 | 178,857 |
| 2019-09-13 | $18.49 | $18.65 | $18.32 | $18.49 | $18.49 | 153,561 |
| 2019-09-12 | $18.76 | $18.80 | $18.34 | $18.39 | $18.39 | 316,816 |
| 2019-09-11 | $18.22 | $18.84 | $18.17 | $18.69 | $18.69 | 157,949 |
| 2019-09-10 | $18.16 | $18.22 | $17.78 | $18.15 | $18.15 | 171,026 |
| 2019-09-09 | $18.05 | $18.23 | $17.80 | $18.16 | $18.16 | 143,437 |
| 2019-09-06 | $18.14 | $18.23 | $17.87 | $17.99 | $17.99 | 110,480 |
| 2019-09-05 | $18.00 | $18.30 | $17.82 | $18.09 | $18.09 | 184,552 |
| 2019-09-04 | $18.31 | $18.42 | $17.67 | $17.78 | $17.78 | 196,809 |
| 2019-09-03 | $18.25 | $18.44 | $18.05 | $18.17 | $18.17 | 255,735 |
| 2019-08-30 | $18.50 | $18.53 | $18.19 | $18.37 | $18.37 | 108,642 |
| 2019-08-29 | $18.53 | $18.77 | $18.35 | $18.46 | $18.46 | 125,241 |
| 2019-08-28 | $18.23 | $18.73 | $18.23 | $18.35 | $18.35 | 94,181 |
| 2019-08-27 | $18.83 | $18.83 | $18.22 | $18.27 | $18.27 | 207,159 |
| 2019-08-26 | $18.48 | $18.76 | $18.35 | $18.70 | $18.70 | 136,874 |
| 2019-08-23 | $18.46 | $18.65 | $18.25 | $18.32 | $18.32 | 222,653 |
| 2019-08-22 | $19.04 | $19.13 | $18.66 | $18.68 | $18.68 | 81,143 |
| 2019-08-21 | $18.95 | $19.03 | $18.82 | $18.96 | $18.96 | 76,037 |
| 2019-08-20 | $19.10 | $19.34 | $18.84 | $18.88 | $18.88 | 118,273 |
| 2019-08-19 | $19.13 | $19.35 | $18.71 | $19.10 | $19.10 | 137,392 |
| 2019-08-16 | $18.86 | $19.13 | $18.79 | $18.97 | $18.97 | 96,711 |
| 2019-08-15 | $18.73 | $18.92 | $18.68 | $18.75 | $18.75 | 137,980 |
| 2019-08-14 | $18.88 | $19.26 | $18.52 | $18.70 | $18.70 | 189,580 |
| 2019-08-13 | $19.61 | $19.74 | $19.00 | $19.11 | $19.11 | 195,453 |
| 2019-08-12 | $19.49 | $19.80 | $19.40 | $19.67 | $19.67 | 133,483 |
| 2019-08-09 | $19.93 | $20.04 | $19.50 | $19.51 | $19.51 | 348,216 |
| 2019-08-08 | $19.83 | $19.99 | $19.78 | $19.94 | $19.94 | 199,540 |
| 2019-08-07 | $19.63 | $19.92 | $19.48 | $19.78 | $19.78 | 211,119 |
| 2019-08-06 | $19.54 | $19.90 | $19.50 | $19.83 | $19.83 | 262,508 |
| 2019-08-05 | $20.01 | $20.01 | $19.20 | $19.43 | $19.43 | 260,696 |
| 2019-08-02 | $20.32 | $20.39 | $19.77 | $20.30 | $20.30 | 167,473 |
| 2019-08-01 | $20.40 | $20.84 | $20.13 | $20.35 | $20.35 | 199,323 |
| 2019-07-31 | $20.83 | $21.08 | $20.34 | $20.38 | $20.38 | 584,982 |
| 2019-07-30 | $20.71 | $21.01 | $20.71 | $20.93 | $20.93 | 144,100 |
| 2019-07-29 | $20.89 | $20.97 | $20.68 | $20.91 | $20.91 | 322,066 |
| 2019-07-26 | $21.06 | $21.28 | $20.58 | $20.89 | $20.89 | 169,742 |
| 2019-07-25 | $21.59 | $21.59 | $20.97 | $20.98 | $20.98 | 134,041 |
| 2019-07-24 | $21.13 | $21.58 | $21.13 | $21.58 | $21.58 | 183,703 |
| 2019-07-23 | $21.37 | $21.48 | $21.12 | $21.25 | $21.25 | 169,623 |
| 2019-07-22 | $21.10 | $21.50 | $21.08 | $21.38 | $21.38 | 191,871 |
| 2019-07-19 | $21.41 | $21.90 | $21.17 | $21.19 | $21.19 | 256,011 |
| 2019-07-18 | $21.43 | $21.70 | $21.43 | $21.53 | $21.53 | 110,802 |
| 2019-07-17 | $21.29 | $21.63 | $21.19 | $21.54 | $21.54 | 236,164 |
| 2019-07-16 | $21.73 | $21.85 | $21.39 | $21.40 | $21.40 | 225,954 |
| 2019-07-15 | $21.65 | $21.88 | $21.49 | $21.77 | $21.77 | 164,408 |
| 2019-07-12 | $21.76 | $21.76 | $21.35 | $21.68 | $21.68 | 275,122 |
| 2019-07-11 | $21.29 | $22.09 | $21.21 | $21.89 | $21.89 | 384,278 |
| 2019-07-10 | $21.00 | $21.24 | $20.25 | $21.06 | $21.06 | 510,284 |
| 2019-07-09 | $20.24 | $20.55 | $20.23 | $20.50 | $20.50 | 240,501 |
| 2019-07-08 | $20.39 | $20.45 | $20.07 | $20.36 | $20.36 | 155,803 |
| 2019-07-05 | $20.17 | $20.49 | $20.14 | $20.43 | $20.43 | 140,127 |
| 2019-07-03 | $20.14 | $20.39 | $20.06 | $20.23 | $20.23 | 182,683 |
| 2019-07-02 | $19.87 | $20.10 | $19.50 | $20.05 | $20.05 | 218,392 |
| 2019-07-01 | $19.89 | $19.93 | $19.62 | $19.86 | $19.86 | 206,831 |
| 2019-06-28 | $19.53 | $19.83 | $19.50 | $19.69 | $19.69 | 324,416 |
| 2019-06-27 | $19.31 | $19.50 | $19.31 | $19.48 | $19.48 | 153,698 |
| 2019-06-26 | $19.72 | $19.75 | $19.22 | $19.25 | $19.25 | 170,213 |
| 2019-06-25 | $19.40 | $19.82 | $19.25 | $19.77 | $19.77 | 165,011 |
| 2019-06-24 | $19.41 | $19.69 | $19.24 | $19.36 | $19.36 | 144,327 |
| 2019-06-21 | $19.35 | $19.71 | $19.35 | $19.40 | $19.40 | 470,909 |
| 2019-06-20 | $19.82 | $19.90 | $19.32 | $19.43 | $19.43 | 147,899 |
| 2019-06-19 | $19.55 | $19.69 | $19.40 | $19.61 | $19.61 | 99,776 |
| 2019-06-18 | $19.49 | $19.82 | $19.48 | $19.58 | $19.58 | 123,856 |
| 2019-06-17 | $19.54 | $19.76 | $19.36 | $19.39 | $19.39 | 165,631 |
| 2019-06-14 | $19.55 | $19.65 | $19.41 | $19.50 | $19.50 | 83,885 |
| 2019-06-13 | $19.51 | $19.66 | $19.22 | $19.58 | $19.58 | 148,423 |
| 2019-06-12 | $19.50 | $19.67 | $19.36 | $19.43 | $19.43 | 72,107 |
| 2019-06-11 | $19.63 | $19.75 | $19.18 | $19.46 | $19.46 | 179,326 |
| 2019-06-10 | $19.31 | $19.58 | $19.26 | $19.52 | $19.52 | 93,866 |
| 2019-06-07 | $19.13 | $19.42 | $19.13 | $19.24 | $19.24 | 83,375 |
| 2019-06-06 | $19.11 | $19.16 | $18.84 | $19.07 | $19.07 | 108,303 |
| 2019-06-05 | $19.20 | $19.31 | $19.00 | $19.09 | $19.09 | 257,335 |
| 2019-06-04 | $19.05 | $19.25 | $18.84 | $19.15 | $19.15 | 153,576 |
| 2019-06-03 | $18.79 | $19.01 | $18.46 | $18.78 | $18.78 | 241,743 |
| 2019-05-31 | $19.13 | $19.13 | $18.66 | $18.79 | $18.79 | 252,647 |
| 2019-05-30 | $19.28 | $19.61 | $19.22 | $19.35 | $19.35 | 114,592 |
| 2019-05-29 | $19.23 | $19.53 | $19.04 | $19.16 | $19.16 | 242,588 |
| 2019-05-28 | $19.28 | $19.55 | $19.24 | $19.33 | $19.33 | 200,263 |
| 2019-05-24 | $19.17 | $19.43 | $19.17 | $19.27 | $19.27 | 137,556 |
| 2019-05-23 | $19.18 | $19.25 | $18.94 | $19.15 | $19.15 | 211,462 |
| 2019-05-22 | $19.01 | $19.36 | $18.80 | $19.26 | $19.26 | 138,126 |
| 2019-05-21 | $19.40 | $19.50 | $19.05 | $19.08 | $19.08 | 144,628 |
| 2019-05-20 | $19.46 | $19.55 | $19.21 | $19.32 | $19.32 | 201,968 |
| 2019-05-17 | $19.42 | $20.03 | $19.42 | $19.57 | $19.57 | 217,509 |
| 2019-05-16 | $19.59 | $19.96 | $19.50 | $19.58 | $19.58 | 308,049 |
| 2019-05-15 | $19.38 | $19.68 | $19.32 | $19.54 | $19.54 | 123,779 |
| 2019-05-14 | $19.23 | $19.76 | $19.23 | $19.52 | $19.52 | 182,465 |
| 2019-05-13 | $19.68 | $20.32 | $19.24 | $19.32 | $19.32 | 205,513 |
| 2019-05-10 | $19.76 | $19.99 | $19.18 | $19.99 | $19.99 | 272,498 |
| 2019-05-09 | $20.00 | $20.17 | $19.59 | $19.82 | $19.82 | 329,083 |
| 2019-05-08 | $20.30 | $20.53 | $20.04 | $20.11 | $20.11 | 179,675 |
| 2019-05-07 | $20.76 | $21.03 | $20.15 | $20.30 | $20.30 | 171,533 |
| 2019-05-06 | $20.46 | $20.97 | $20.30 | $20.90 | $20.90 | 173,980 |
| 2019-05-03 | $20.55 | $20.99 | $20.53 | $20.72 | $20.72 | 122,692 |
| 2019-05-02 | $20.27 | $20.64 | $20.27 | $20.42 | $20.42 | 172,035 |
| 2019-05-01 | $20.53 | $20.53 | $20.28 | $20.30 | $20.30 | 313,082 |
| 2019-04-30 | $20.62 | $20.67 | $20.36 | $20.54 | $20.54 | 133,120 |
| 2019-04-29 | $20.79 | $20.93 | $20.54 | $20.60 | $20.60 | 263,082 |
| 2019-04-26 | $20.39 | $20.85 | $20.14 | $20.80 | $20.80 | 132,692 |
| 2019-04-25 | $20.62 | $20.66 | $20.11 | $20.36 | $20.36 | 186,440 |
| 2019-04-24 | $20.60 | $20.77 | $20.26 | $20.64 | $20.64 | 157,931 |
| 2019-04-23 | $20.06 | $20.52 | $19.72 | $20.50 | $20.50 | 426,339 |
| 2019-04-22 | $19.74 | $20.58 | $19.60 | $20.06 | $20.06 | 316,438 |
| 2019-04-18 | $19.25 | $20.73 | $18.87 | $20.23 | $20.23 | 634,769 |
| 2019-04-17 | $22.37 | $22.37 | $20.87 | $21.31 | $21.31 | 461,767 |
| 2019-04-16 | $22.66 | $22.79 | $22.20 | $22.27 | $22.27 | 235,262 |
| 2019-04-15 | $22.73 | $22.84 | $22.45 | $22.69 | $22.69 | 152,850 |
| 2019-04-12 | $22.74 | $22.93 | $22.53 | $22.68 | $22.68 | 140,997 |
| 2019-04-11 | $22.97 | $23.09 | $22.59 | $22.70 | $22.70 | 176,039 |
| 2019-04-10 | $22.69 | $23.07 | $22.58 | $22.91 | $22.91 | 181,265 |
| 2019-04-09 | $22.71 | $22.83 | $22.54 | $22.62 | $22.62 | 242,427 |
| 2019-04-08 | $22.89 | $23.21 | $22.66 | $22.79 | $22.79 | 246,268 |
| 2019-04-05 | $22.87 | $23.61 | $22.84 | $22.95 | $22.95 | 252,512 |
| 2019-04-04 | $23.10 | $23.24 | $22.50 | $22.95 | $22.95 | 383,215 |
| 2019-04-03 | $24.73 | $24.73 | $22.33 | $23.09 | $23.09 | 822,619 |
| 2019-04-02 | $23.26 | $25.07 | $23.25 | $24.69 | $24.69 | 1,176,672 |
| 2019-04-01 | $23.34 | $25.48 | $23.16 | $25.01 | $25.01 | 1,145,706 |
| 2019-03-29 | $22.69 | $22.89 | $22.54 | $22.86 | $22.86 | 321,902 |
| 2019-03-28 | $22.34 | $22.68 | $22.17 | $22.67 | $22.67 | 200,336 |
| 2019-03-27 | $21.89 | $22.36 | $21.78 | $22.33 | $22.33 | 304,788 |
| 2019-03-26 | $21.99 | $22.12 | $21.80 | $21.92 | $21.92 | 303,669 |
| 2019-03-25 | $21.84 | $22.23 | $21.64 | $21.88 | $21.88 | 151,821 |
| 2019-03-22 | $22.24 | $22.32 | $21.75 | $21.83 | $21.83 | 197,626 |
| 2019-03-21 | $22.05 | $22.57 | $22.01 | $22.31 | $22.31 | 149,928 |
| 2019-03-20 | $22.10 | $22.46 | $21.98 | $22.14 | $22.14 | 129,333 |
| 2019-03-19 | $22.06 | $22.17 | $22.01 | $22.14 | $22.14 | 96,676 |
| 2019-03-18 | $21.75 | $22.07 | $21.56 | $21.91 | $21.91 | 323,714 |
| 2019-03-15 | $21.69 | $22.12 | $21.39 | $21.75 | $21.75 | 554,300 |
| 2019-03-14 | $21.63 | $21.81 | $21.43 | $21.69 | $21.69 | 142,573 |
| 2019-03-13 | $21.79 | $21.90 | $21.63 | $21.66 | $21.66 | 79,568 |
| 2019-03-12 | $21.64 | $21.97 | $21.44 | $21.70 | $21.70 | 122,722 |
| 2019-03-11 | $21.71 | $21.72 | $21.32 | $21.57 | $21.57 | 129,337 |
| 2019-03-08 | $21.62 | $21.82 | $21.38 | $21.58 | $21.58 | 209,486 |
| 2019-03-07 | $21.29 | $21.70 | $21.07 | $21.62 | $21.62 | 141,476 |
| 2019-03-06 | $21.69 | $21.69 | $21.16 | $21.22 | $21.22 | 208,833 |
| 2019-03-05 | $21.86 | $22.05 | $21.51 | $21.59 | $21.59 | 263,305 |
| 2019-03-04 | $22.50 | $22.50 | $21.70 | $21.87 | $21.87 | 283,616 |
| 2019-03-01 | $22.50 | $22.66 | $22.30 | $22.52 | $22.52 | 115,722 |
| 2019-02-28 | $22.31 | $22.43 | $22.18 | $22.41 | $22.41 | 100,812 |
| 2019-02-27 | $22.22 | $22.41 | $22.09 | $22.32 | $22.32 | 95,224 |
| 2019-02-26 | $22.92 | $22.92 | $22.23 | $22.26 | $22.26 | 114,594 |
| 2019-02-25 | $23.06 | $23.21 | $22.82 | $22.91 | $22.91 | 148,866 |
| 2019-02-22 | $22.58 | $23.02 | $22.40 | $23.00 | $23.00 | 228,190 |
| 2019-02-21 | $23.40 | $23.59 | $22.24 | $22.43 | $22.43 | 169,089 |
| 2019-02-20 | $23.30 | $23.92 | $23.23 | $23.44 | $23.44 | 232,863 |
| 2019-02-19 | $23.38 | $23.73 | $22.99 | $23.31 | $23.31 | 190,714 |
| 2019-02-15 | $23.26 | $23.57 | $23.07 | $23.46 | $23.46 | 112,658 |
| 2019-02-14 | $22.97 | $23.37 | $22.75 | $23.15 | $23.15 | 190,794 |
| 2019-02-13 | $22.89 | $23.11 | $22.70 | $23.05 | $23.05 | 127,487 |
| 2019-02-12 | $22.76 | $22.92 | $22.42 | $22.90 | $22.90 | 119,521 |
| 2019-02-11 | $22.57 | $22.67 | $22.31 | $22.64 | $22.64 | 98,477 |
| 2019-02-08 | $22.25 | $22.52 | $22.11 | $22.49 | $22.49 | 156,696 |
| 2019-02-07 | $21.70 | $22.28 | $21.57 | $22.25 | $22.25 | 206,710 |
| 2019-02-06 | $21.62 | $21.90 | $21.62 | $21.83 | $21.83 | 98,585 |
| 2019-02-05 | $21.45 | $21.67 | $21.32 | $21.62 | $21.62 | 103,559 |
| 2019-02-04 | $21.12 | $21.41 | $20.99 | $21.40 | $21.40 | 118,016 |
| 2019-02-01 | $21.10 | $21.43 | $20.78 | $21.11 | $21.11 | 118,654 |
| 2019-01-31 | $20.72 | $21.14 | $20.72 | $21.10 | $21.10 | 108,956 |
| 2019-01-30 | $20.70 | $20.84 | $20.48 | $20.81 | $20.81 | 106,362 |
| 2019-01-29 | $20.90 | $21.06 | $20.60 | $20.69 | $20.69 | 117,013 |
| 2019-01-28 | $21.13 | $21.33 | $20.87 | $20.91 | $20.91 | 83,679 |
| 2019-01-25 | $21.09 | $21.33 | $20.94 | $21.28 | $21.28 | 132,048 |
| 2019-01-24 | $20.85 | $21.13 | $20.67 | $20.99 | $20.99 | 94,564 |
| 2019-01-23 | $21.01 | $21.05 | $20.78 | $20.84 | $20.84 | 104,272 |
| 2019-01-22 | $20.69 | $21.09 | $20.65 | $20.94 | $20.94 | 137,504 |
| 2019-01-18 | $21.02 | $21.24 | $20.79 | $20.88 | $20.88 | 166,536 |
| 2019-01-17 | $20.76 | $21.01 | $20.75 | $20.96 | $20.96 | 166,370 |
| 2019-01-16 | $20.31 | $20.84 | $20.09 | $20.79 | $20.79 | 226,850 |
| 2019-01-15 | $20.36 | $20.68 | $20.24 | $20.30 | $20.30 | 264,723 |
| 2019-01-14 | $20.62 | $20.70 | $20.22 | $20.27 | $20.27 | 239,645 |
| 2019-01-11 | $20.67 | $21.09 | $20.52 | $20.75 | $20.75 | 189,708 |
| 2019-01-10 | $20.62 | $20.88 | $20.36 | $20.81 | $20.81 | 149,015 |
| 2019-01-09 | $21.08 | $21.28 | $20.60 | $20.73 | $20.73 | 202,372 |
| 2019-01-08 | $20.86 | $21.07 | $20.39 | $21.02 | $21.02 | 218,744 |
| 2019-01-07 | $21.65 | $21.65 | $20.62 | $20.74 | $20.74 | 341,990 |
| 2019-01-04 | $20.63 | $21.77 | $19.95 | $21.52 | $21.52 | 560,826 |
| 2019-01-03 | $19.77 | $19.77 | $18.78 | $19.43 | $19.43 | 294,643 |
| 2019-01-02 | $19.88 | $20.48 | $18.58 | $19.80 | $19.80 | 287,155 |
| 2018-12-31 | $20.12 | $20.40 | $18.50 | $20.13 | $20.13 | 190,106 |
| 2018-12-28 | $20.09 | $20.44 | $20.02 | $20.18 | $20.18 | 225,800 |
| 2018-12-27 | $19.52 | $20.04 | $19.13 | $20.01 | $20.01 | 122,270 |
| 2018-12-26 | $19.02 | $19.76 | $18.99 | $19.73 | $19.73 | 133,480 |
| 2018-12-24 | $19.07 | $19.49 | $18.90 | $18.90 | $18.90 | 82,808 |
| 2018-12-21 | $19.20 | $19.33 | $18.11 | $19.23 | $19.23 | 1,427,396 |
| 2018-12-20 | $20.16 | $20.16 | $19.24 | $19.45 | $19.45 | 211,505 |
| 2018-12-19 | $20.52 | $20.68 | $20.01 | $20.15 | $20.15 | 254,956 |
| 2018-12-18 | $20.56 | $21.63 | $20.29 | $20.53 | $20.53 | 227,788 |
| 2018-12-17 | $20.97 | $21.44 | $20.34 | $20.47 | $20.47 | 237,147 |
| 2018-12-14 | $21.44 | $21.47 | $20.94 | $20.99 | $20.99 | 119,622 |
| 2018-12-13 | $21.90 | $21.90 | $21.33 | $21.55 | $21.55 | 124,196 |
| 2018-12-12 | $21.29 | $21.87 | $21.04 | $21.75 | $21.75 | 150,742 |
| 2018-12-11 | $21.11 | $21.24 | $20.94 | $21.12 | $21.12 | 99,498 |
| 2018-12-10 | $20.75 | $21.22 | $20.46 | $20.89 | $20.89 | 93,222 |
| 2018-12-07 | $20.82 | $21.31 | $20.77 | $20.78 | $20.78 | 248,307 |
| 2018-12-06 | $20.54 | $21.07 | $20.41 | $20.93 | $20.93 | 310,273 |
| 2018-12-04 | $21.25 | $21.72 | $20.56 | $20.71 | $20.71 | 170,162 |
| 2018-12-03 | $21.78 | $21.86 | $20.94 | $21.31 | $21.31 | 298,037 |
| 2018-11-30 | $21.30 | $21.67 | $20.91 | $21.49 | $21.49 | 229,673 |
| 2018-11-29 | $21.41 | $21.77 | $21.00 | $21.29 | $21.29 | 98,465 |
| 2018-11-28 | $21.13 | $21.53 | $20.98 | $21.41 | $21.41 | 161,946 |
| 2018-11-27 | $20.82 | $21.20 | $20.74 | $21.02 | $21.02 | 117,585 |
| 2018-11-26 | $21.28 | $21.57 | $20.85 | $20.85 | $20.85 | 107,605 |
| 2018-11-23 | $20.86 | $21.26 | $20.86 | $21.08 | $21.08 | 46,660 |
| 2018-11-21 | $21.00 | $21.40 | $20.98 | $21.01 | $21.01 | 78,714 |
| 2018-11-20 | $20.92 | $21.17 | $20.62 | $21.01 | $21.01 | 167,517 |
| 2018-11-19 | $21.64 | $21.73 | $21.03 | $21.10 | $21.10 | 164,007 |
| 2018-11-16 | $21.11 | $21.72 | $20.89 | $21.71 | $21.71 | 230,417 |
| 2018-11-15 | $20.53 | $21.26 | $20.53 | $21.25 | $21.25 | 111,312 |
| 2018-11-14 | $20.78 | $20.86 | $19.50 | $20.60 | $20.60 | 90,489 |
| 2018-11-13 | $21.16 | $21.18 | $20.59 | $20.61 | $20.61 | 125,410 |
| 2018-11-12 | $21.25 | $21.43 | $20.96 | $21.10 | $21.10 | 72,832 |
| 2018-11-09 | $21.81 | $21.88 | $21.25 | $21.38 | $21.38 | 107,142 |
| 2018-11-08 | $21.70 | $21.91 | $20.01 | $21.89 | $21.89 | 91,430 |
| 2018-11-07 | $21.40 | $21.72 | $21.31 | $21.71 | $21.71 | 89,162 |
| 2018-11-06 | $21.04 | $21.50 | $20.99 | $21.28 | $21.28 | 165,226 |
| 2018-11-05 | $20.90 | $21.27 | $20.80 | $21.07 | $21.07 | 161,716 |
| 2018-11-02 | $20.60 | $20.96 | $20.60 | $20.83 | $20.83 | 156,214 |
| 2018-11-01 | $20.52 | $20.98 | $20.49 | $20.58 | $20.58 | 205,245 |
| 2018-10-31 | $20.61 | $20.92 | $20.29 | $20.43 | $20.43 | 287,148 |
| 2018-10-30 | $20.28 | $20.68 | $20.26 | $20.52 | $20.52 | 96,860 |
| 2018-10-29 | $20.28 | $20.51 | $20.06 | $20.26 | $20.26 | 91,340 |
| 2018-10-26 | $19.92 | $20.19 | $19.73 | $20.12 | $20.12 | 99,274 |
| 2018-10-25 | $19.93 | $20.17 | $19.71 | $20.09 | $20.09 | 110,458 |
| 2018-10-24 | $20.14 | $20.39 | $19.82 | $19.84 | $19.84 | 170,613 |
| 2018-10-23 | $19.79 | $20.36 | $19.63 | $20.17 | $20.17 | 157,949 |
| 2018-10-22 | $20.17 | $20.38 | $19.91 | $19.94 | $19.94 | 165,313 |
| 2018-10-19 | $20.54 | $20.62 | $20.04 | $20.14 | $20.14 | 155,090 |
| 2018-10-18 | $20.88 | $20.97 | $20.39 | $20.59 | $20.59 | 167,552 |
| 2018-10-17 | $20.71 | $20.95 | $20.67 | $20.91 | $20.91 | 142,000 |
| 2018-10-16 | $20.38 | $20.88 | $19.59 | $20.84 | $20.84 | 174,792 |
| 2018-10-15 | $20.05 | $20.50 | $19.82 | $20.25 | $20.25 | 226,373 |
| 2018-10-12 | $20.29 | $20.52 | $19.95 | $20.15 | $20.15 | 194,162 |
| 2018-10-11 | $19.87 | $20.45 | $19.83 | $20.06 | $20.06 | 242,607 |
| 2018-10-10 | $20.29 | $20.43 | $19.93 | $19.97 | $19.97 | 185,813 |
| 2018-10-09 | $20.44 | $20.84 | $19.94 | $20.35 | $20.35 | 201,957 |
| 2018-10-08 | $20.39 | $20.60 | $20.07 | $20.44 | $20.44 | 229,568 |
| 2018-10-05 | $20.69 | $20.83 | $20.00 | $20.52 | $20.52 | 225,329 |
| 2018-10-04 | $20.99 | $21.79 | $20.47 | $20.80 | $20.80 | 255,510 |
| 2018-10-03 | $21.15 | $21.42 | $20.99 | $21.02 | $21.02 | 311,358 |
| 2018-10-02 | $22.09 | $22.30 | $20.96 | $21.11 | $21.11 | 432,434 |
| 2018-10-01 | $21.68 | $22.29 | $21.44 | $22.06 | $22.06 | 414,013 |
| 2018-09-28 | $21.41 | $22.37 | $21.32 | $21.74 | $21.74 | 667,304 |
| 2018-09-27 | $22.47 | $23.99 | $20.75 | $21.60 | $21.60 | 1,019,419 |
| 2018-09-26 | $23.91 | $24.49 | $23.63 | $24.23 | $24.23 | 246,715 |
| 2018-09-25 | $23.46 | $23.96 | $23.46 | $23.85 | $23.85 | 129,938 |
| 2018-09-24 | $23.45 | $23.73 | $22.90 | $23.46 | $23.46 | 154,913 |
| 2018-09-21 | $23.49 | $23.54 | $23.03 | $23.51 | $23.51 | 396,363 |
| 2018-09-20 | $22.88 | $23.44 | $22.72 | $23.42 | $23.42 | 184,475 |
| 2018-09-19 | $23.48 | $23.50 | $22.66 | $22.73 | $22.73 | 217,976 |
| 2018-09-18 | $23.47 | $23.67 | $23.36 | $23.46 | $23.46 | 121,873 |
| 2018-09-17 | $23.85 | $23.85 | $23.26 | $23.43 | $23.43 | 174,042 |
| 2018-09-14 | $24.01 | $24.14 | $23.66 | $23.78 | $23.78 | 212,645 |
| 2018-09-13 | $23.74 | $24.24 | $23.68 | $23.99 | $23.99 | 195,824 |
| 2018-09-12 | $23.74 | $23.89 | $23.54 | $23.61 | $23.61 | 132,552 |
| 2018-09-11 | $23.35 | $23.99 | $23.35 | $23.73 | $23.73 | 151,700 |
| 2018-09-10 | $23.68 | $23.83 | $23.35 | $23.38 | $23.38 | 123,692 |
| 2018-09-07 | $23.72 | $23.84 | $23.40 | $23.69 | $23.69 | 209,525 |
| 2018-09-06 | $22.97 | $23.88 | $22.80 | $23.66 | $23.66 | 270,548 |
| 2018-09-05 | $22.72 | $23.06 | $22.31 | $22.96 | $22.96 | 105,635 |
| 2018-09-04 | $22.44 | $22.78 | $22.26 | $22.72 | $22.72 | 107,582 |
| 2018-08-31 | $22.31 | $22.50 | $22.15 | $22.42 | $22.42 | 174,201 |
| 2018-08-30 | $22.41 | $22.62 | $22.33 | $22.35 | $22.35 | 88,682 |
| 2018-08-29 | $22.26 | $22.50 | $22.21 | $22.44 | $22.44 | 61,298 |
| 2018-08-28 | $22.27 | $22.51 | $22.07 | $22.27 | $22.27 | 115,237 |
| 2018-08-27 | $22.34 | $22.55 | $22.19 | $22.28 | $22.28 | 82,065 |
| 2018-08-24 | $22.50 | $22.80 | $20.26 | $22.24 | $22.24 | 117,825 |
| 2018-08-23 | $22.61 | $22.77 | $22.49 | $22.50 | $22.50 | 108,136 |
| 2018-08-22 | $22.40 | $22.73 | $22.25 | $22.66 | $22.66 | 147,149 |
| 2018-08-21 | $22.11 | $22.50 | $22.11 | $22.43 | $22.43 | 175,899 |
| 2018-08-20 | $21.75 | $22.17 | $21.65 | $22.04 | $22.04 | 113,073 |
| 2018-08-17 | $21.54 | $22.00 | $21.54 | $21.76 | $21.76 | 309,673 |
| 2018-08-16 | $21.55 | $21.62 | $21.30 | $21.60 | $21.60 | 211,088 |
| 2018-08-15 | $21.46 | $21.59 | $21.19 | $21.53 | $21.53 | 90,805 |
| 2018-08-14 | $21.38 | $21.55 | $21.26 | $21.45 | $21.45 | 144,299 |
| 2018-08-13 | $21.30 | $21.60 | $21.23 | $21.35 | $21.35 | 158,396 |
| 2018-08-10 | $21.46 | $21.90 | $21.32 | $21.35 | $21.35 | 80,034 |
| 2018-08-09 | $21.27 | $21.64 | $21.16 | $21.53 | $21.53 | 96,661 |
| 2018-08-08 | $21.54 | $21.57 | $21.21 | $21.23 | $21.23 | 125,340 |
| 2018-08-07 | $21.57 | $21.68 | $21.30 | $21.46 | $21.46 | 64,115 |
| 2018-08-06 | $21.64 | $21.91 | $21.42 | $21.56 | $21.56 | 115,824 |
| 2018-08-03 | $21.88 | $21.88 | $21.43 | $21.69 | $21.69 | 148,718 |
| 2018-08-02 | $21.64 | $21.98 | $21.53 | $21.82 | $21.82 | 112,953 |
| 2018-08-01 | $21.14 | $21.66 | $21.14 | $21.63 | $21.63 | 316,797 |
| 2018-07-31 | $21.19 | $21.50 | $20.97 | $21.14 | $21.14 | 218,278 |
| 2018-07-30 | $21.31 | $21.51 | $20.12 | $21.09 | $21.09 | 304,663 |
| 2018-07-27 | $21.88 | $21.88 | $21.04 | $21.42 | $21.42 | 252,808 |
| 2018-07-26 | $21.50 | $21.95 | $21.49 | $21.88 | $21.88 | 296,963 |
| 2018-07-25 | $21.31 | $21.60 | $21.24 | $21.50 | $21.50 | 303,403 |
| 2018-07-24 | $21.66 | $21.77 | $21.25 | $21.37 | $21.37 | 278,963 |
| 2018-07-23 | $21.37 | $21.69 | $21.17 | $21.67 | $21.67 | 189,739 |
| 2018-07-20 | $21.48 | $21.75 | $21.29 | $21.42 | $21.42 | 318,587 |
| 2018-07-19 | $20.93 | $21.65 | $20.90 | $21.55 | $21.55 | 470,876 |
| 2018-07-18 | $21.08 | $21.08 | $20.62 | $20.93 | $20.93 | 245,645 |
| 2018-07-17 | $20.85 | $21.12 | $20.78 | $21.08 | $21.08 | 313,924 |
| 2018-07-16 | $20.69 | $20.96 | $20.56 | $20.83 | $20.83 | 285,646 |
| 2018-07-13 | $20.25 | $20.65 | $20.10 | $20.60 | $20.60 | 466,407 |
| 2018-07-12 | $19.61 | $20.53 | $19.06 | $20.50 | $20.50 | 1,063,338 |
| 2018-07-11 | $19.30 | $20.26 | $18.60 | $18.95 | $18.95 | 2,126,282 |
| 2018-07-10 | $23.02 | $23.07 | $22.15 | $22.58 | $22.58 | 641,114 |
| 2018-07-09 | $23.77 | $23.95 | $22.83 | $22.98 | $22.98 | 428,633 |
| 2018-07-06 | $22.78 | $23.93 | $22.76 | $23.65 | $23.65 | 439,748 |
| 2018-07-05 | $22.50 | $22.99 | $22.37 | $22.70 | $22.70 | 164,077 |
| 2018-07-03 | $22.50 | $22.61 | $22.28 | $22.43 | $22.43 | 107,120 |
| 2018-07-02 | $22.26 | $22.58 | $22.12 | $22.47 | $22.47 | 173,925 |
| 2018-06-29 | $22.38 | $22.48 | $21.97 | $22.24 | $22.24 | 471,838 |
| 2018-06-28 | $22.82 | $22.90 | $22.08 | $22.36 | $22.36 | 312,833 |
| 2018-06-27 | $23.00 | $23.25 | $22.91 | $22.91 | $22.91 | 150,245 |
| 2018-06-26 | $22.48 | $23.03 | $22.43 | $23.00 | $23.00 | 154,618 |
| 2018-06-25 | $22.76 | $22.76 | $22.23 | $22.51 | $22.51 | 149,921 |
| 2018-06-22 | $22.40 | $22.81 | $22.34 | $22.77 | $22.77 | 334,023 |
| 2018-06-21 | $22.44 | $22.59 | $22.07 | $22.40 | $22.40 | 224,293 |
| 2018-06-20 | $22.13 | $22.50 | $22.10 | $22.45 | $22.45 | 179,177 |
| 2018-06-19 | $21.80 | $22.18 | $21.59 | $22.09 | $22.09 | 281,487 |
| 2018-06-18 | $21.60 | $21.93 | $21.60 | $21.83 | $21.83 | 157,773 |
| 2018-06-15 | $21.67 | $21.85 | $21.60 | $21.62 | $21.62 | 268,719 |
| 2018-06-14 | $21.52 | $21.78 | $21.42 | $21.77 | $21.77 | 170,876 |
| 2018-06-13 | $21.56 | $21.70 | $21.39 | $21.46 | $21.46 | 169,190 |
| 2018-06-12 | $21.56 | $21.69 | $21.30 | $21.63 | $21.63 | 154,380 |
| 2018-06-11 | $21.30 | $21.56 | $21.24 | $21.51 | $21.51 | 121,296 |
| 2018-06-08 | $21.25 | $21.40 | $21.16 | $21.30 | $21.30 | 77,223 |
| 2018-06-07 | $21.25 | $21.30 | $20.37 | $21.25 | $21.25 | 152,116 |
| 2018-06-06 | $21.23 | $21.28 | $20.95 | $21.26 | $21.26 | 146,809 |
| 2018-06-05 | $21.34 | $21.39 | $21.10 | $21.15 | $21.15 | 127,070 |
| 2018-06-04 | $21.13 | $21.33 | $21.06 | $21.31 | $21.31 | 158,062 |
| 2018-06-01 | $21.12 | $21.28 | $20.93 | $21.09 | $21.09 | 183,381 |
| 2018-05-31 | $21.11 | $21.16 | $20.89 | $21.03 | $21.03 | 153,053 |
| 2018-05-30 | $20.88 | $21.19 | $20.87 | $21.04 | $21.04 | 175,279 |
| 2018-05-29 | $20.49 | $20.81 | $20.43 | $20.77 | $20.77 | 140,783 |
| 2018-05-25 | $20.43 | $20.78 | $20.00 | $20.62 | $20.62 | 96,057 |
| 2018-05-24 | $20.36 | $20.58 | $20.32 | $20.54 | $20.54 | 77,389 |
| 2018-05-23 | $20.02 | $20.55 | $20.02 | $20.37 | $20.37 | 154,122 |
| 2018-05-22 | $20.24 | $20.31 | $19.91 | $20.13 | $20.13 | 270,127 |
| 2018-05-21 | $20.09 | $20.44 | $20.06 | $20.26 | $20.26 | 219,548 |
| 2018-05-18 | $19.87 | $20.16 | $19.73 | $20.08 | $20.08 | 189,771 |
| 2018-05-17 | $19.80 | $19.98 | $19.63 | $19.77 | $19.77 | 211,581 |
| 2018-05-16 | $19.74 | $20.03 | $19.26 | $19.80 | $19.80 | 231,376 |
| 2018-05-15 | $19.60 | $19.87 | $19.48 | $19.73 | $19.73 | 142,114 |
| 2018-05-14 | $19.63 | $19.78 | $19.46 | $19.65 | $19.65 | 133,740 |
| 2018-05-11 | $19.64 | $19.74 | $19.51 | $19.57 | $19.57 | 63,243 |
| 2018-05-10 | $19.39 | $19.68 | $19.25 | $19.65 | $19.65 | 116,972 |
| 2018-05-09 | $19.35 | $19.56 | $19.18 | $19.34 | $19.34 | 118,348 |
| 2018-05-08 | $19.26 | $19.40 | $19.18 | $19.34 | $19.34 | 129,130 |
| 2018-05-07 | $19.18 | $19.54 | $18.76 | $19.29 | $19.29 | 145,314 |
| 2018-05-04 | $19.10 | $19.19 | $18.69 | $19.12 | $19.12 | 209,239 |
| 2018-05-03 | $19.20 | $19.34 | $18.90 | $19.19 | $19.19 | 255,127 |
| 2018-05-02 | $19.50 | $19.55 | $18.66 | $19.29 | $19.29 | 180,994 |
| 2018-05-01 | $19.30 | $19.55 | $19.13 | $19.47 | $19.47 | 316,664 |
| 2018-04-30 | $19.64 | $19.66 | $19.11 | $19.38 | $19.38 | 98,738 |
| 2018-04-27 | $19.74 | $19.75 | $19.50 | $19.64 | $19.64 | 131,247 |
| 2018-04-26 | $19.83 | $19.86 | $18.77 | $19.70 | $19.70 | 179,239 |
| 2018-04-25 | $19.71 | $19.84 | $19.40 | $19.77 | $19.77 | 120,851 |
| 2018-04-24 | $19.91 | $20.05 | $19.64 | $19.76 | $19.76 | 88,850 |
| 2018-04-23 | $19.90 | $20.06 | $19.61 | $19.90 | $19.90 | 163,282 |
| 2018-04-20 | $20.06 | $20.17 | $19.90 | $19.97 | $19.97 | 246,305 |
| 2018-04-19 | $20.46 | $20.59 | $20.09 | $20.14 | $20.14 | 129,234 |
| 2018-04-18 | $20.63 | $20.71 | $20.43 | $20.45 | $20.45 | 153,632 |
| 2018-04-17 | $20.34 | $20.70 | $20.08 | $20.63 | $20.63 | 296,939 |
| 2018-04-16 | $19.94 | $20.39 | $19.79 | $20.34 | $20.34 | 202,863 |
| 2018-04-13 | $19.89 | $20.01 | $19.72 | $19.78 | $19.78 | 307,283 |
| 2018-04-12 | $19.97 | $20.18 | $19.62 | $19.79 | $19.79 | 454,258 |
| 2018-04-11 | $19.29 | $19.94 | $19.14 | $19.89 | $19.89 | 339,116 |
| 2018-04-10 | $19.20 | $19.51 | $18.92 | $19.36 | $19.36 | 441,817 |
| 2018-04-09 | $18.87 | $19.07 | $18.66 | $18.97 | $18.97 | 382,134 |
| 2018-04-06 | $18.94 | $19.08 | $18.65 | $18.88 | $18.88 | 264,003 |
| 2018-04-05 | $19.10 | $19.14 | $18.87 | $19.04 | $19.04 | 313,645 |
| 2018-04-04 | $18.20 | $19.09 | $18.13 | $18.95 | $18.95 | 325,153 |
| 2018-04-03 | $18.12 | $19.25 | $18.00 | $18.39 | $18.39 | 681,725 |
| 2018-04-02 | $17.29 | $17.54 | $17.17 | $17.42 | $17.42 | 392,945 |
| 2018-03-29 | $16.11 | $17.36 | $15.26 | $17.25 | $17.25 | 943,775 |
| 2018-03-28 | $16.62 | $16.91 | $16.36 | $16.88 | $16.88 | 455,470 |
| 2018-03-27 | $16.86 | $16.89 | $16.53 | $16.58 | $16.58 | 107,737 |
| 2018-03-26 | $16.71 | $16.92 | $16.51 | $16.81 | $16.81 | 284,769 |
| 2018-03-23 | $16.58 | $16.81 | $16.46 | $16.54 | $16.54 | 224,886 |
| 2018-03-22 | $16.60 | $16.98 | $16.56 | $16.61 | $16.61 | 128,538 |
| 2018-03-21 | $16.76 | $16.92 | $16.63 | $16.70 | $16.70 | 251,235 |
| 2018-03-20 | $16.69 | $16.91 | $16.56 | $16.79 | $16.79 | 181,232 |
| 2018-03-19 | $16.80 | $17.15 | $16.42 | $16.68 | $16.68 | 125,277 |
| 2018-03-16 | $16.79 | $16.93 | $16.75 | $16.86 | $16.86 | 696,933 |
| 2018-03-15 | $17.00 | $17.09 | $16.60 | $16.81 | $16.81 | 149,742 |
| 2018-03-14 | $17.28 | $17.43 | $16.80 | $16.99 | $16.99 | 178,852 |
| 2018-03-13 | $17.48 | $17.61 | $17.16 | $17.20 | $17.20 | 257,920 |
| 2018-03-12 | $16.94 | $17.47 | $16.94 | $17.46 | $17.46 | 211,620 |
| 2018-03-09 | $16.79 | $16.91 | $16.64 | $16.90 | $16.90 | 120,331 |
| 2018-03-08 | $16.76 | $16.96 | $16.54 | $16.65 | $16.65 | 104,215 |
| 2018-03-07 | $16.57 | $16.82 | $16.36 | $16.69 | $16.69 | 120,133 |
| 2018-03-06 | $16.59 | $16.85 | $16.44 | $16.69 | $16.69 | 86,516 |
| 2018-03-05 | $16.19 | $16.59 | $16.13 | $16.54 | $16.54 | 103,490 |
| 2018-03-02 | $16.05 | $16.35 | $16.05 | $16.30 | $16.30 | 93,610 |
| 2018-03-01 | $16.28 | $16.32 | $15.90 | $16.13 | $16.13 | 133,824 |
| 2018-02-28 | $17.10 | $17.15 | $16.28 | $16.29 | $16.29 | 186,584 |
| 2018-02-27 | $17.25 | $17.33 | $16.99 | $17.00 | $17.00 | 441,260 |
| 2018-02-26 | $17.25 | $17.28 | $17.00 | $17.18 | $17.18 | 88,944 |
| 2018-02-23 | $16.82 | $17.25 | $16.74 | $17.24 | $17.24 | 144,999 |
| 2018-02-22 | $16.93 | $17.21 | $16.67 | $16.73 | $16.73 | 115,318 |
| 2018-02-21 | $16.77 | $17.31 | $16.77 | $16.85 | $16.85 | 148,847 |
| 2018-02-20 | $16.48 | $16.84 | $16.48 | $16.77 | $16.77 | 161,679 |
| 2018-02-16 | $16.37 | $16.69 | $16.37 | $16.54 | $16.54 | 92,262 |
| 2018-02-15 | $16.39 | $16.47 | $16.26 | $16.42 | $16.42 | 109,996 |
| 2018-02-14 | $16.12 | $16.36 | $16.11 | $16.30 | $16.30 | 109,305 |
| 2018-02-13 | $16.03 | $16.26 | $15.83 | $16.21 | $16.21 | 149,476 |
| 2018-02-12 | $16.19 | $16.26 | $15.97 | $16.13 | $16.13 | 124,143 |
| 2018-02-09 | $16.53 | $16.66 | $16.00 | $16.13 | $16.13 | 219,466 |
| 2018-02-08 | $16.63 | $16.64 | $16.39 | $16.40 | $16.40 | 176,591 |
| 2018-02-07 | $16.58 | $16.81 | $16.38 | $16.65 | $16.65 | 197,420 |
| 2018-02-06 | $16.31 | $16.82 | $16.24 | $16.60 | $16.60 | 341,330 |
| 2018-02-05 | $17.15 | $17.31 | $16.21 | $16.67 | $16.67 | 365,748 |
| 2018-02-02 | $17.61 | $17.70 | $17.12 | $17.25 | $17.25 | 214,159 |
| 2018-02-01 | $17.30 | $17.74 | $17.03 | $17.70 | $17.70 | 378,473 |
| 2018-01-31 | $17.34 | $17.44 | $17.17 | $17.41 | $17.41 | 440,955 |
| 2018-01-30 | $16.99 | $17.28 | $16.93 | $17.25 | $17.25 | 245,189 |
| 2018-01-29 | $17.26 | $17.30 | $16.97 | $17.10 | $17.10 | 183,352 |
| 2018-01-26 | $17.21 | $17.30 | $16.94 | $17.21 | $17.21 | 166,443 |
| 2018-01-25 | $16.75 | $17.36 | $16.65 | $17.20 | $17.20 | 822,916 |
| 2018-01-24 | $16.45 | $16.68 | $16.23 | $16.52 | $16.52 | 150,222 |
| 2018-01-23 | $16.55 | $16.67 | $16.31 | $16.40 | $16.40 | 143,793 |
| 2018-01-22 | $16.71 | $16.88 | $16.41 | $16.52 | $16.52 | 150,997 |
| 2018-01-19 | $16.42 | $16.79 | $16.33 | $16.77 | $16.77 | 368,274 |
| 2018-01-18 | $16.41 | $16.54 | $16.15 | $16.43 | $16.43 | 132,243 |
| 2018-01-17 | $16.57 | $16.57 | $16.19 | $16.38 | $16.38 | 152,475 |
| 2018-01-16 | $16.36 | $16.56 | $16.32 | $16.46 | $16.46 | 191,140 |
| 2018-01-12 | $16.22 | $16.43 | $16.06 | $16.35 | $16.35 | 143,860 |
| 2018-01-11 | $15.85 | $16.28 | $15.85 | $16.28 | $16.28 | 217,200 |
| 2018-01-10 | $16.30 | $16.63 | $15.98 | $16.03 | $16.03 | 479,950 |
| 2018-01-09 | $16.73 | $16.73 | $16.30 | $16.40 | $16.40 | 226,460 |
| 2018-01-08 | $16.05 | $16.68 | $15.92 | $16.65 | $16.65 | 436,563 |
| 2018-01-05 | $15.49 | $16.16 | $15.28 | $16.11 | $16.11 | 528,420 |
| 2018-01-04 | $15.92 | $16.39 | $15.16 | $15.71 | $15.71 | 800,719 |
| 2018-01-03 | $16.75 | $16.80 | $16.34 | $16.41 | $16.41 | 351,540 |
| 2018-01-02 | $16.65 | $16.96 | $16.60 | $16.76 | $16.76 | 134,956 |
| 2017-12-29 | $16.85 | $16.99 | $16.62 | $16.63 | $16.63 | 191,702 |
| 2017-12-28 | $16.68 | $16.89 | $16.62 | $16.74 | $16.74 | 232,863 |
| 2017-12-27 | $16.70 | $16.94 | $16.60 | $16.62 | $16.62 | 108,444 |
| 2017-12-26 | $16.46 | $16.90 | $16.17 | $16.65 | $16.65 | 96,127 |
| 2017-12-22 | $16.72 | $16.85 | $16.60 | $16.63 | $16.63 | 111,830 |
| 2017-12-21 | $16.86 | $17.09 | $16.72 | $16.73 | $16.73 | 112,911 |
| 2017-12-20 | $16.91 | $16.99 | $16.63 | $16.79 | $16.79 | 112,910 |
| 2017-12-19 | $17.23 | $17.70 | $16.83 | $16.86 | $16.86 | 163,879 |
| 2017-12-18 | $17.34 | $17.51 | $17.16 | $17.20 | $17.20 | 116,113 |
| 2017-12-15 | $17.02 | $17.68 | $17.02 | $17.25 | $17.25 | 493,977 |
| 2017-12-14 | $17.20 | $17.41 | $16.96 | $16.99 | $16.99 | 268,045 |
| 2017-12-13 | $17.11 | $17.46 | $17.11 | $17.22 | $17.22 | 160,600 |
| 2017-12-12 | $17.29 | $17.39 | $17.09 | $17.14 | $17.14 | 145,588 |
| 2017-12-11 | $17.03 | $17.33 | $16.94 | $17.21 | $17.21 | 241,120 |
| 2017-12-08 | $17.14 | $17.14 | $16.94 | $17.03 | $17.03 | 398,579 |
| 2017-12-07 | $16.97 | $17.25 | $16.96 | $17.04 | $17.04 | 201,188 |
| 2017-12-06 | $17.16 | $17.16 | $16.87 | $17.01 | $17.01 | 121,458 |
| 2017-12-05 | $16.90 | $17.23 | $16.90 | $17.17 | $17.17 | 192,601 |
| 2017-12-04 | $17.38 | $17.43 | $16.85 | $16.89 | $16.89 | 136,032 |
| 2017-12-01 | $17.11 | $17.36 | $16.74 | $17.24 | $17.24 | 198,483 |
| 2017-11-30 | $17.70 | $17.85 | $17.11 | $17.18 | $17.18 | 232,778 |
| 2017-11-29 | $17.80 | $18.21 | $17.50 | $17.66 | $17.66 | 162,645 |
| 2017-11-28 | $17.48 | $17.83 | $17.24 | $17.80 | $17.80 | 116,517 |
| 2017-11-27 | $17.37 | $17.51 | $17.33 | $17.40 | $17.40 | 63,889 |
| 2017-11-24 | $17.41 | $17.41 | $17.19 | $17.35 | $17.35 | 35,520 |
| 2017-11-22 | $17.43 | $17.67 | $17.29 | $17.34 | $17.34 | 71,581 |
| 2017-11-21 | $17.10 | $17.68 | $17.00 | $17.42 | $17.42 | 131,281 |
| 2017-11-20 | $17.01 | $17.08 | $16.86 | $17.04 | $17.04 | 260,840 |
| 2017-11-17 | $16.99 | $17.16 | $16.71 | $17.00 | $17.00 | 95,504 |
| 2017-11-16 | $16.85 | $17.27 | $16.70 | $17.11 | $17.11 | 125,746 |
| 2017-11-15 | $16.29 | $16.93 | $16.29 | $16.79 | $16.79 | 156,039 |
| 2017-11-14 | $16.58 | $16.94 | $16.52 | $16.86 | $16.86 | 98,436 |
| 2017-11-13 | $16.55 | $16.78 | $16.06 | $16.66 | $16.66 | 129,431 |
| 2017-11-10 | $16.95 | $17.17 | $16.69 | $16.70 | $16.70 | 131,611 |
| 2017-11-09 | $16.89 | $17.13 | $16.81 | $17.00 | $17.00 | 117,936 |
| 2017-11-08 | $16.70 | $16.96 | $16.57 | $16.95 | $16.95 | 158,463 |
| 2017-11-07 | $17.09 | $17.10 | $16.66 | $16.78 | $16.78 | 91,099 |
| 2017-11-06 | $17.12 | $17.29 | $16.98 | $17.10 | $17.10 | 117,982 |
| 2017-11-03 | $16.95 | $17.26 | $16.87 | $17.23 | $17.23 | 137,513 |
| 2017-11-02 | $16.90 | $17.23 | $16.87 | $16.98 | $16.98 | 123,249 |
| 2017-11-01 | $17.05 | $17.10 | $16.59 | $16.87 | $16.87 | 151,827 |
| 2017-10-31 | $16.88 | $17.15 | $16.88 | $16.97 | $16.97 | 177,387 |
| 2017-10-30 | $17.14 | $17.14 | $16.67 | $16.87 | $16.87 | 103,696 |
| 2017-10-27 | $17.23 | $17.39 | $16.96 | $17.18 | $17.18 | 105,152 |
| 2017-10-26 | $17.29 | $17.43 | $17.03 | $17.15 | $17.15 | 129,523 |
| 2017-10-25 | $17.50 | $17.55 | $16.92 | $17.26 | $17.26 | 179,476 |
| 2017-10-24 | $17.67 | $17.91 | $17.50 | $17.54 | $17.54 | 173,916 |
| 2017-10-23 | $17.56 | $17.80 | $17.45 | $17.55 | $17.55 | 139,016 |
| 2017-10-20 | $17.83 | $17.97 | $17.57 | $17.62 | $17.62 | 142,619 |
| 2017-10-19 | $17.52 | $17.70 | $17.33 | $17.69 | $17.69 | 196,555 |
| 2017-10-18 | $17.23 | $17.54 | $17.19 | $17.46 | $17.46 | 216,237 |
| 2017-10-17 | $17.14 | $17.31 | $17.10 | $17.22 | $17.22 | 200,981 |
| 2017-10-16 | $17.18 | $17.27 | $16.99 | $17.25 | $17.25 | 246,819 |
| 2017-10-13 | $16.57 | $17.07 | $16.55 | $17.06 | $17.06 | 224,137 |
| 2017-10-12 | $16.53 | $16.71 | $16.47 | $16.56 | $16.56 | 192,849 |
| 2017-10-11 | $16.80 | $16.85 | $16.57 | $16.57 | $16.57 | 175,787 |
| 2017-10-10 | $16.80 | $16.83 | $16.60 | $16.74 | $16.74 | 128,834 |
| 2017-10-09 | $17.05 | $17.16 | $16.78 | $16.80 | $16.80 | 156,802 |
| 2017-10-06 | $17.00 | $17.06 | $16.85 | $17.03 | $17.03 | 157,586 |
| 2017-10-05 | $17.00 | $17.07 | $16.86 | $17.01 | $17.01 | 209,697 |
| 2017-10-04 | $17.12 | $17.20 | $16.89 | $16.99 | $16.99 | 273,786 |
| 2017-10-03 | $17.19 | $17.32 | $16.90 | $17.05 | $17.05 | 306,736 |
| 2017-10-02 | $17.05 | $17.33 | $16.82 | $17.20 | $17.20 | 337,866 |
| 2017-09-29 | $16.40 | $17.13 | $16.18 | $17.09 | $17.09 | 910,016 |
| 2017-09-28 | $16.05 | $16.65 | $15.20 | $16.29 | $16.29 | 1,459,435 |
| 2017-09-27 | $18.04 | $18.85 | $18.04 | $18.76 | $18.76 | 327,316 |
| 2017-09-26 | $17.99 | $18.29 | $17.93 | $17.94 | $17.94 | 266,721 |
| 2017-09-25 | $17.78 | $18.08 | $17.75 | $17.95 | $17.95 | 126,737 |
| 2017-09-22 | $17.82 | $17.98 | $17.80 | $17.86 | $17.86 | 106,005 |
| 2017-09-21 | $17.92 | $18.14 | $17.78 | $17.83 | $17.83 | 164,308 |
| 2017-09-20 | $17.84 | $17.99 | $17.75 | $17.95 | $17.95 | 149,611 |
| 2017-09-19 | $18.06 | $18.06 | $17.77 | $17.88 | $17.88 | 157,978 |
| 2017-09-18 | $17.95 | $18.16 | $17.84 | $17.95 | $17.95 | 160,523 |
| 2017-09-15 | $17.99 | $18.06 | $17.51 | $17.96 | $17.96 | 456,076 |
| 2017-09-14 | $17.80 | $17.97 | $17.11 | $17.95 | $17.95 | 183,401 |
| 2017-09-13 | $18.08 | $18.08 | $17.79 | $17.92 | $17.92 | 107,883 |
| 2017-09-12 | $17.71 | $18.17 | $17.69 | $18.09 | $18.09 | 252,478 |
| 2017-09-11 | $17.50 | $17.84 | $17.50 | $17.72 | $17.72 | 125,697 |
| 2017-09-08 | $17.33 | $17.59 | $17.28 | $17.47 | $17.47 | 148,826 |
| 2017-09-07 | $17.39 | $17.40 | $17.19 | $17.33 | $17.33 | 151,706 |
| 2017-09-06 | $17.45 | $17.53 | $17.33 | $17.44 | $17.44 | 224,337 |
| 2017-09-05 | $17.61 | $17.78 | $17.28 | $17.39 | $17.39 | 330,585 |
| 2017-09-01 | $17.30 | $18.35 | $17.16 | $17.65 | $17.65 | 928,672 |
| 2017-08-31 | $16.74 | $17.03 | $16.60 | $17.03 | $17.03 | 133,550 |
| 2017-08-30 | $16.48 | $16.75 | $16.35 | $16.69 | $16.69 | 235,273 |
| 2017-08-29 | $16.51 | $16.58 | $16.29 | $16.42 | $16.42 | 137,540 |
| 2017-08-28 | $16.47 | $16.62 | $16.39 | $16.56 | $16.56 | 202,821 |
| 2017-08-25 | $16.70 | $16.87 | $16.45 | $16.46 | $16.46 | 96,483 |
| 2017-08-24 | $16.53 | $16.74 | $16.53 | $16.69 | $16.69 | 100,580 |
| 2017-08-23 | $16.79 | $16.86 | $16.43 | $16.45 | $16.45 | 116,727 |
| 2017-08-22 | $17.02 | $17.10 | $16.82 | $16.84 | $16.84 | 103,593 |
| 2017-08-21 | $17.15 | $17.18 | $16.91 | $17.01 | $17.01 | 127,585 |
| 2017-08-18 | $16.90 | $17.17 | $16.89 | $17.10 | $17.10 | 447,564 |
| 2017-08-17 | $16.81 | $17.10 | $16.81 | $17.05 | $17.05 | 237,480 |
| 2017-08-16 | $16.75 | $17.11 | $16.70 | $16.90 | $16.90 | 218,908 |
| 2017-08-15 | $16.66 | $16.83 | $16.58 | $16.64 | $16.64 | 126,486 |
| 2017-08-14 | $16.50 | $16.72 | $16.44 | $16.69 | $16.69 | 138,139 |
| 2017-08-11 | $16.33 | $16.93 | $16.18 | $16.36 | $16.36 | 157,969 |
| 2017-08-10 | $16.38 | $16.49 | $16.16 | $16.27 | $16.27 | 150,446 |
| 2017-08-09 | $16.30 | $16.43 | $16.24 | $16.40 | $16.40 | 100,017 |
| 2017-08-08 | $16.56 | $16.78 | $16.43 | $16.46 | $16.46 | 90,525 |
| 2017-08-07 | $16.91 | $16.92 | $16.49 | $16.56 | $16.56 | 183,333 |
| 2017-08-04 | $16.26 | $16.95 | $16.26 | $16.94 | $16.94 | 264,720 |
| 2017-08-03 | $16.02 | $16.43 | $15.92 | $16.16 | $16.16 | 143,964 |
| 2017-08-02 | $16.27 | $16.27 | $16.00 | $16.09 | $16.09 | 106,327 |
| 2017-08-01 | $16.30 | $16.39 | $16.21 | $16.37 | $16.37 | 114,550 |
| 2017-07-31 | $16.47 | $16.49 | $16.23 | $16.25 | $16.25 | 213,619 |
| 2017-07-28 | $16.26 | $16.42 | $16.25 | $16.38 | $16.38 | 138,964 |
| 2017-07-27 | $16.55 | $16.65 | $16.20 | $16.36 | $16.36 | 151,428 |
| 2017-07-26 | $16.97 | $17.07 | $16.53 | $16.55 | $16.55 | 255,392 |
| 2017-07-25 | $16.74 | $17.13 | $16.74 | $17.12 | $17.12 | 286,830 |
| 2017-07-24 | $16.00 | $16.96 | $16.00 | $16.80 | $16.80 | 462,268 |
| 2017-07-21 | $15.89 | $15.93 | $15.58 | $15.65 | $15.65 | 325,430 |
| 2017-07-20 | $15.28 | $15.81 | $15.19 | $15.75 | $15.75 | 265,161 |
| 2017-07-19 | $15.03 | $15.53 | $14.97 | $15.26 | $15.26 | 343,223 |
| 2017-07-18 | $15.71 | $16.24 | $14.97 | $15.12 | $15.12 | 463,325 |
| 2017-07-17 | $15.98 | $16.36 | $15.98 | $16.22 | $16.22 | 182,046 |
| 2017-07-14 | $16.07 | $16.11 | $15.90 | $15.99 | $15.99 | 135,580 |
| 2017-07-13 | $16.01 | $16.29 | $15.87 | $16.12 | $16.12 | 173,748 |
| 2017-07-12 | $16.13 | $16.59 | $16.05 | $16.07 | $16.07 | 191,671 |
| 2017-07-11 | $15.89 | $16.10 | $15.65 | $16.07 | $16.07 | 159,024 |
| 2017-07-10 | $16.03 | $16.09 | $15.81 | $15.85 | $15.85 | 82,068 |
| 2017-07-07 | $15.86 | $16.13 | $15.77 | $16.08 | $16.08 | 109,726 |
| 2017-07-06 | $16.08 | $16.08 | $15.79 | $15.83 | $15.83 | 135,662 |
| 2017-07-05 | $16.20 | $16.20 | $15.88 | $16.17 | $16.17 | 125,996 |
| 2017-07-03 | $16.33 | $16.52 | $16.02 | $16.11 | $16.11 | 97,589 |
| 2017-06-30 | $16.39 | $16.41 | $16.18 | $16.21 | $16.21 | 113,865 |
| 2017-06-29 | $16.48 | $16.48 | $16.11 | $16.38 | $16.38 | 153,772 |
| 2017-06-28 | $16.38 | $16.46 | $16.22 | $16.44 | $16.44 | 140,316 |
| 2017-06-27 | $16.27 | $16.39 | $16.07 | $16.32 | $16.32 | 186,360 |
| 2017-06-26 | $16.52 | $16.68 | $16.20 | $16.23 | $16.23 | 187,216 |
| 2017-06-23 | $16.44 | $16.59 | $16.23 | $16.56 | $16.56 | 863,756 |
| 2017-06-22 | $16.25 | $16.46 | $16.11 | $16.42 | $16.42 | 153,439 |
| 2017-06-21 | $16.20 | $16.31 | $16.09 | $16.22 | $16.22 | 127,010 |
| 2017-06-20 | $16.31 | $16.41 | $15.97 | $16.17 | $16.17 | 177,485 |
| 2017-06-19 | $16.00 | $16.37 | $15.94 | $16.28 | $16.28 | 184,156 |
| 2017-06-16 | $15.63 | $15.98 | $15.62 | $15.97 | $15.97 | 285,476 |
| 2017-06-15 | $15.64 | $15.76 | $15.56 | $15.73 | $15.73 | 112,597 |
| 2017-06-14 | $15.85 | $15.86 | $15.61 | $15.71 | $15.71 | 125,657 |
| 2017-06-13 | $15.45 | $15.88 | $15.44 | $15.86 | $15.86 | 168,791 |
| 2017-06-12 | $15.44 | $15.55 | $15.18 | $15.42 | $15.42 | 141,684 |
| 2017-06-09 | $15.42 | $15.57 | $15.22 | $15.45 | $15.45 | 171,422 |
| 2017-06-08 | $15.22 | $15.44 | $15.13 | $15.40 | $15.40 | 112,887 |
| 2017-06-07 | $15.17 | $15.52 | $15.17 | $15.23 | $15.23 | 118,482 |
| 2017-06-06 | $15.18 | $15.25 | $14.99 | $15.15 | $15.15 | 142,186 |
| 2017-06-05 | $15.43 | $15.47 | $15.19 | $15.26 | $15.26 | 86,350 |
| 2017-06-02 | $15.30 | $15.62 | $15.30 | $15.46 | $15.46 | 122,963 |
| 2017-06-01 | $15.10 | $15.42 | $14.98 | $15.34 | $15.34 | 149,056 |
| 2017-05-31 | $15.60 | $15.72 | $15.01 | $15.08 | $15.08 | 188,654 |
| 2017-05-30 | $15.68 | $15.74 | $15.44 | $15.61 | $15.61 | 230,126 |
| 2017-05-26 | $15.76 | $15.83 | $15.53 | $15.70 | $15.70 | 98,126 |
| 2017-05-25 | $15.91 | $15.97 | $15.76 | $15.77 | $15.77 | 192,510 |
| 2017-05-24 | $15.80 | $15.99 | $15.76 | $15.88 | $15.88 | 199,698 |
| 2017-05-23 | $16.51 | $16.51 | $15.54 | $15.82 | $15.82 | 148,690 |
| 2017-05-22 | $15.52 | $15.71 | $15.52 | $15.66 | $15.66 | 120,343 |
| 2017-05-19 | $15.40 | $15.62 | $15.34 | $15.50 | $15.50 | 395,472 |
| 2017-05-18 | $15.49 | $15.63 | $15.35 | $15.42 | $15.42 | 370,196 |
| 2017-05-17 | $15.46 | $15.66 | $15.36 | $15.55 | $15.55 | 172,171 |
| 2017-05-16 | $15.69 | $15.78 | $15.56 | $15.67 | $15.67 | 220,560 |
| 2017-05-15 | $15.61 | $15.83 | $15.56 | $15.72 | $15.72 | 185,055 |
| 2017-05-12 | $15.67 | $15.70 | $15.50 | $15.67 | $15.67 | 122,984 |
| 2017-05-11 | $15.88 | $15.88 | $15.62 | $15.73 | $15.73 | 205,110 |
| 2017-05-10 | $15.82 | $15.98 | $15.61 | $15.88 | $15.88 | 180,085 |
| 2017-05-09 | $15.77 | $15.99 | $15.66 | $15.82 | $15.82 | 284,655 |
| 2017-05-08 | $15.63 | $15.71 | $15.55 | $15.70 | $15.70 | 345,463 |
| 2017-05-05 | $15.60 | $15.71 | $15.51 | $15.64 | $15.64 | 368,180 |
| 2017-05-04 | $15.58 | $15.73 | $15.43 | $15.62 | $15.62 | 290,574 |
| 2017-05-03 | $15.92 | $15.92 | $15.47 | $15.52 | $15.52 | 314,468 |
| 2017-05-02 | $15.78 | $15.89 | $15.62 | $15.89 | $15.89 | 393,515 |
| 2017-05-01 | $15.55 | $15.85 | $15.55 | $15.78 | $15.78 | 427,626 |
| 2017-04-28 | $15.28 | $15.65 | $15.28 | $15.52 | $15.52 | 369,435 |
| 2017-04-27 | $15.42 | $15.44 | $14.80 | $15.28 | $15.28 | 849,904 |
| 2017-04-26 | $15.66 | $15.80 | $15.25 | $15.39 | $15.39 | 519,809 |
| 2017-04-25 | $15.88 | $16.05 | $15.75 | $15.76 | $15.76 | 124,529 |
| 2017-04-24 | $15.72 | $15.92 | $15.61 | $15.78 | $15.78 | 222,865 |
| 2017-04-21 | $15.73 | $15.77 | $15.45 | $15.50 | $15.50 | 203,089 |
| 2017-04-20 | $15.55 | $15.79 | $15.54 | $15.73 | $15.73 | 223,836 |
| 2017-04-19 | $15.36 | $15.72 | $15.36 | $15.51 | $15.51 | 302,770 |
| 2017-04-18 | $15.37 | $15.44 | $15.06 | $15.40 | $15.40 | 407,583 |
| 2017-04-17 | $15.17 | $15.51 | $15.17 | $15.35 | $15.35 | 398,274 |
| 2017-04-13 | $15.50 | $15.57 | $15.13 | $15.19 | $15.19 | 589,390 |
| 2017-04-12 | $15.71 | $15.82 | $15.47 | $15.51 | $15.51 | 402,916 |
| 2017-04-11 | $16.23 | $16.33 | $15.61 | $15.81 | $15.81 | 453,590 |
| 2017-04-10 | $16.21 | $16.34 | $15.97 | $16.25 | $16.25 | 405,808 |
| 2017-04-07 | $16.20 | $16.45 | $16.05 | $16.21 | $16.21 | 2,246,165 |
| 2017-04-06 | $16.80 | $16.94 | $16.61 | $16.89 | $16.89 | 196,893 |
| 2017-04-05 | $17.15 | $17.28 | $16.76 | $16.81 | $16.81 | 211,989 |
| 2017-04-04 | $17.09 | $17.29 | $16.99 | $17.06 | $17.06 | 221,034 |
| 2017-04-03 | $17.38 | $17.48 | $16.94 | $17.20 | $17.20 | 251,423 |
| 2017-03-31 | $17.65 | $17.90 | $17.30 | $17.35 | $17.35 | 518,720 |
| 2017-03-30 | $17.50 | $18.11 | $17.48 | $17.58 | $17.58 | 936,199 |
| 2017-03-29 | $17.08 | $17.31 | $16.93 | $17.29 | $17.29 | 191,462 |
| 2017-03-28 | $16.91 | $17.06 | $16.82 | $17.05 | $17.05 | 93,862 |
| 2017-03-27 | $16.77 | $17.06 | $16.63 | $16.99 | $16.99 | 102,089 |
| 2017-03-24 | $16.98 | $17.29 | $16.87 | $16.97 | $16.97 | 118,129 |
| 2017-03-23 | $16.91 | $17.15 | $16.84 | $16.92 | $16.92 | 120,355 |
| 2017-03-22 | $16.79 | $16.94 | $16.67 | $16.90 | $16.90 | 191,659 |
| 2017-03-21 | $16.95 | $17.08 | $16.79 | $16.82 | $16.82 | 142,339 |
| 2017-03-20 | $17.12 | $17.25 | $16.81 | $16.86 | $16.86 | 107,599 |
| 2017-03-17 | $17.03 | $17.40 | $17.01 | $17.14 | $17.14 | 329,180 |
| 2017-03-16 | $17.21 | $17.21 | $16.95 | $17.09 | $17.09 | 109,476 |
| 2017-03-15 | $16.80 | $17.26 | $16.76 | $17.13 | $17.13 | 180,115 |
| 2017-03-14 | $16.85 | $16.88 | $16.61 | $16.76 | $16.76 | 75,287 |
| 2017-03-13 | $16.72 | $16.91 | $16.65 | $16.89 | $16.89 | 74,601 |
| 2017-03-10 | $16.67 | $16.84 | $16.60 | $16.78 | $16.78 | 98,257 |
| 2017-03-09 | $16.59 | $16.86 | $16.52 | $16.61 | $16.61 | 73,985 |
| 2017-03-08 | $16.47 | $16.72 | $16.38 | $16.60 | $16.60 | 342,926 |
| 2017-03-07 | $16.56 | $16.58 | $16.31 | $16.41 | $16.41 | 92,569 |
| 2017-03-06 | $16.62 | $16.75 | $16.40 | $16.54 | $16.54 | 131,196 |
| 2017-03-03 | $16.66 | $16.75 | $16.46 | $16.66 | $16.66 | 167,486 |
| 2017-03-02 | $16.69 | $16.84 | $16.43 | $16.67 | $16.67 | 99,389 |
| 2017-03-01 | $16.49 | $16.70 | $16.35 | $16.68 | $16.68 | 108,554 |
| 2017-02-28 | $16.43 | $16.56 | $16.25 | $16.35 | $16.35 | 146,411 |
| 2017-02-27 | $16.51 | $16.71 | $16.27 | $16.50 | $16.50 | 153,275 |
| 2017-02-24 | $16.32 | $16.57 | $16.31 | $16.54 | $16.54 | 99,124 |
| 2017-02-23 | $16.63 | $16.63 | $16.23 | $16.47 | $16.47 | 125,078 |
| 2017-02-22 | $16.35 | $16.54 | $16.14 | $16.52 | $16.52 | 131,267 |
| 2017-02-21 | $16.56 | $16.75 | $16.31 | $16.35 | $16.35 | 135,248 |
| 2017-02-17 | $16.49 | $16.60 | $16.20 | $16.53 | $16.53 | 162,247 |
| 2017-02-16 | $16.30 | $16.53 | $16.12 | $16.49 | $16.49 | 158,730 |
| 2017-02-15 | $16.52 | $16.70 | $16.24 | $16.32 | $16.32 | 183,962 |
| 2017-02-14 | $16.65 | $16.84 | $16.58 | $16.60 | $16.60 | 152,169 |
| 2017-02-13 | $16.79 | $16.98 | $16.64 | $16.73 | $16.73 | 214,970 |
| 2017-02-10 | $16.01 | $16.64 | $16.01 | $16.64 | $16.64 | 189,201 |
| 2017-02-09 | $16.06 | $16.20 | $15.64 | $16.11 | $16.11 | 435,152 |
| 2017-02-08 | $16.23 | $16.41 | $15.92 | $16.13 | $16.13 | 250,100 |
| 2017-02-07 | $16.29 | $16.43 | $16.14 | $16.22 | $16.22 | 113,046 |
| 2017-02-06 | $16.20 | $16.32 | $16.09 | $16.22 | $16.22 | 92,421 |
| 2017-02-03 | $16.22 | $16.31 | $16.15 | $16.30 | $16.30 | 96,502 |
| 2017-02-02 | $16.05 | $16.27 | $16.01 | $16.15 | $16.15 | 140,111 |
| 2017-02-01 | $16.19 | $16.36 | $16.06 | $16.13 | $16.13 | 127,878 |
| 2017-01-31 | $15.81 | $16.17 | $15.81 | $16.10 | $16.10 | 144,770 |
| 2017-01-30 | $16.50 | $16.50 | $15.87 | $15.89 | $15.89 | 182,796 |
| 2017-01-27 | $16.34 | $16.66 | $16.33 | $16.58 | $16.58 | 184,923 |
| 2017-01-26 | $16.52 | $16.57 | $16.32 | $16.36 | $16.36 | 165,403 |
| 2017-01-25 | $16.48 | $16.79 | $16.48 | $16.60 | $16.60 | 200,958 |
| 2017-01-24 | $16.59 | $16.59 | $16.25 | $16.49 | $16.49 | 251,269 |
| 2017-01-23 | $16.81 | $16.92 | $16.54 | $16.56 | $16.56 | 167,910 |
| 2017-01-20 | $16.80 | $16.95 | $16.65 | $16.84 | $16.84 | 181,300 |
| 2017-01-19 | $17.35 | $17.35 | $16.78 | $16.81 | $16.81 | 188,040 |
| 2017-01-18 | $17.51 | $17.55 | $17.14 | $17.35 | $17.35 | 190,245 |
| 2017-01-17 | $17.87 | $17.95 | $17.44 | $17.56 | $17.56 | 229,746 |
| 2017-01-13 | $17.35 | $18.18 | $17.35 | $17.81 | $17.81 | 645,506 |
| 2017-01-12 | $17.21 | $17.34 | $16.91 | $17.28 | $17.28 | 187,027 |
| 2017-01-11 | $17.33 | $17.48 | $17.05 | $17.24 | $17.24 | 470,854 |
| 2017-01-10 | $17.07 | $17.51 | $16.78 | $17.45 | $17.45 | 467,934 |
| 2017-01-09 | $16.82 | $17.23 | $16.69 | $17.00 | $17.00 | 653,779 |
| 2017-01-06 | $17.17 | $17.20 | $16.00 | $16.75 | $16.75 | 714,758 |
| 2017-01-05 | $16.70 | $16.94 | $16.61 | $16.71 | $16.71 | 345,506 |
| 2017-01-04 | $16.61 | $16.79 | $16.54 | $16.75 | $16.75 | 248,979 |
| 2017-01-03 | $17.02 | $17.02 | $16.33 | $16.64 | $16.64 | 236,808 |
| 2016-12-30 | $16.98 | $17.05 | $16.76 | $16.87 | $16.87 | 98,109 |
| 2016-12-29 | $16.65 | $16.96 | $16.65 | $16.91 | $16.91 | 135,680 |
| 2016-12-28 | $16.90 | $16.90 | $16.60 | $16.71 | $16.71 | 74,707 |
| 2016-12-27 | $16.80 | $16.98 | $16.80 | $16.85 | $16.85 | 55,739 |
| 2016-12-23 | $16.83 | $16.99 | $16.75 | $16.86 | $16.86 | 62,524 |
| 2016-12-22 | $17.02 | $17.03 | $16.73 | $16.80 | $16.80 | 79,318 |
| 2016-12-21 | $16.74 | $17.12 | $16.70 | $16.99 | $16.99 | 256,360 |
| 2016-12-20 | $16.73 | $16.90 | $16.41 | $16.79 | $16.79 | 262,718 |
| 2016-12-19 | $16.85 | $17.09 | $16.72 | $16.73 | $16.73 | 159,443 |
| 2016-12-16 | $17.06 | $17.11 | $16.68 | $16.75 | $16.75 | 562,811 |
| 2016-12-15 | $16.99 | $17.19 | $16.86 | $17.01 | $17.01 | 239,413 |
| 2016-12-14 | $16.72 | $17.00 | $16.44 | $16.90 | $16.90 | 218,082 |
| 2016-12-13 | $17.05 | $17.39 | $16.77 | $16.81 | $16.81 | 319,726 |
| 2016-12-12 | $17.07 | $17.25 | $16.87 | $17.04 | $17.04 | 300,018 |
| 2016-12-09 | $17.07 | $17.15 | $16.86 | $17.04 | $17.04 | 319,049 |
| 2016-12-08 | $16.70 | $17.12 | $16.57 | $17.11 | $17.11 | 292,014 |
| 2016-12-07 | $16.62 | $16.79 | $16.34 | $16.74 | $16.74 | 240,750 |
| 2016-12-06 | $16.45 | $16.71 | $16.22 | $16.62 | $16.62 | 177,445 |
| 2016-12-05 | $16.47 | $16.82 | $16.34 | $16.43 | $16.43 | 249,358 |
| 2016-12-02 | $16.18 | $16.56 | $16.18 | $16.47 | $16.47 | 242,932 |
| 2016-12-01 | $16.28 | $16.56 | $15.91 | $16.19 | $16.19 | 304,778 |
| 2016-11-30 | $16.80 | $16.91 | $16.29 | $16.30 | $16.30 | 161,451 |
| 2016-11-29 | $16.95 | $17.34 | $16.77 | $16.82 | $16.82 | 410,194 |
| 2016-11-28 | $16.73 | $17.04 | $16.48 | $16.90 | $16.90 | 321,100 |
| 2016-11-25 | $16.97 | $17.13 | $16.76 | $16.77 | $16.77 | 84,759 |
| 2016-11-23 | $16.65 | $16.95 | $16.52 | $16.88 | $16.88 | 142,236 |
| 2016-11-22 | $16.82 | $16.82 | $16.32 | $16.69 | $16.69 | 158,130 |
| 2016-11-21 | $16.80 | $16.85 | $16.51 | $16.78 | $16.78 | 307,227 |
| 2016-11-18 | $16.75 | $17.01 | $16.63 | $16.82 | $16.82 | 340,475 |
| 2016-11-17 | $16.75 | $17.04 | $16.70 | $16.78 | $16.78 | 481,335 |
| 2016-11-16 | $16.35 | $16.71 | $15.99 | $16.64 | $16.64 | 646,031 |
| 2016-11-15 | $16.71 | $17.05 | $15.93 | $16.35 | $16.35 | 1,785,018 |
| 2016-11-14 | $17.15 | $17.29 | $16.95 | $17.05 | $17.05 | 311,999 |
| 2016-11-11 | $16.50 | $17.35 | $16.43 | $16.90 | $16.90 | 368,646 |
| 2016-11-10 | $16.22 | $16.60 | $15.92 | $16.51 | $16.51 | 355,909 |
| 2016-11-09 | $16.19 | $16.25 | $15.74 | $16.00 | $16.00 | 331,197 |
| 2016-11-08 | $16.02 | $16.39 | $15.96 | $16.19 | $16.19 | 216,015 |
| 2016-11-07 | $16.18 | $16.26 | $15.84 | $16.12 | $16.12 | 405,965 |
| 2016-11-04 | $15.92 | $16.30 | $15.77 | $15.85 | $15.85 | 391,666 |
| 2016-11-03 | $15.74 | $15.90 | $15.47 | $15.52 | $15.52 | 192,430 |
| 2016-11-02 | $16.00 | $16.21 | $15.63 | $15.75 | $15.75 | 330,871 |
| 2016-11-01 | $15.96 | $16.16 | $15.76 | $16.00 | $16.00 | 427,302 |
| 2016-10-31 | $15.48 | $16.00 | $15.28 | $15.94 | $15.94 | 470,689 |
| 2016-10-28 | $15.78 | $15.92 | $15.38 | $15.40 | $15.40 | 241,037 |
| 2016-10-27 | $16.25 | $16.34 | $15.82 | $15.84 | $15.84 | 289,232 |
| 2016-10-26 | $16.80 | $16.80 | $16.30 | $16.34 | $16.34 | 372,377 |
| 2016-10-25 | $17.20 | $17.22 | $16.63 | $16.73 | $16.73 | 242,308 |
| 2016-10-24 | $16.89 | $17.27 | $16.85 | $17.26 | $17.26 | 262,089 |
| 2016-10-21 | $17.17 | $17.27 | $16.84 | $16.89 | $16.89 | 196,560 |
| 2016-10-20 | $17.13 | $17.44 | $17.03 | $17.31 | $17.31 | 388,167 |
| 2016-10-19 | $16.87 | $17.33 | $16.87 | $17.11 | $17.11 | 979,579 |
| 2016-10-18 | $17.05 | $17.13 | $16.91 | $16.93 | $16.93 | 518,899 |
| 2016-10-17 | $17.19 | $17.37 | $16.91 | $16.95 | $16.95 | 511,723 |
| 2016-10-14 | $17.10 | $17.14 | $16.91 | $17.07 | $17.07 | 319,240 |
| 2016-10-13 | $17.00 | $17.25 | $16.95 | $17.00 | $17.00 | 323,821 |
| 2016-10-12 | $17.06 | $17.33 | $16.96 | $17.14 | $17.14 | 502,204 |
| 2016-10-11 | $17.15 | $17.22 | $16.74 | $16.98 | $16.98 | 380,658 |
| 2016-10-10 | $16.72 | $17.37 | $16.72 | $17.28 | $17.28 | 862,786 |
| 2016-10-07 | $16.60 | $16.90 | $16.54 | $16.58 | $16.58 | 804,550 |
| 2016-10-06 | $16.49 | $16.88 | $16.40 | $16.53 | $16.53 | 544,707 |
| 2016-10-05 | $17.60 | $17.62 | $16.02 | $16.47 | $16.47 | 556,591 |
| 2016-10-04 | $17.61 | $17.63 | $17.16 | $17.30 | $17.30 | 238,855 |
| 2016-10-03 | $17.62 | $17.64 | $17.03 | $17.43 | $17.43 | 173,930 |
| 2016-09-30 | $17.20 | $17.62 | $17.02 | $17.54 | $17.54 | 173,443 |
| 2016-09-29 | $17.01 | $17.15 | $16.79 | $17.01 | $17.01 | 181,441 |
| 2016-09-28 | $16.89 | $17.10 | $16.81 | $17.02 | $17.02 | 205,044 |
| 2016-09-27 | $17.16 | $17.23 | $16.75 | $16.93 | $16.93 | 160,212 |
| 2016-09-26 | $17.39 | $17.43 | $17.12 | $17.17 | $17.17 | 95,504 |
| 2016-09-23 | $17.40 | $17.47 | $17.18 | $17.40 | $17.40 | 103,345 |
| 2016-09-22 | $17.50 | $17.54 | $17.28 | $17.50 | $17.50 | 155,912 |
| 2016-09-21 | $17.00 | $17.42 | $16.98 | $17.41 | $17.41 | 117,749 |
| 2016-09-20 | $16.98 | $17.10 | $16.84 | $16.89 | $16.89 | 109,569 |
| 2016-09-19 | $16.75 | $16.93 | $16.70 | $16.83 | $16.83 | 194,697 |
| 2016-09-16 | $16.65 | $16.91 | $15.96 | $16.75 | $16.75 | 279,952 |
| 2016-09-15 | $16.24 | $16.62 | $16.23 | $16.59 | $16.59 | 192,325 |
| 2016-09-14 | $16.30 | $16.50 | $16.13 | $16.24 | $16.24 | 88,670 |
| 2016-09-13 | $16.73 | $16.73 | $16.19 | $16.20 | $16.20 | 109,643 |
| 2016-09-12 | $16.39 | $16.77 | $16.24 | $16.72 | $16.72 | 119,052 |
| 2016-09-09 | $16.85 | $16.85 | $16.39 | $16.40 | $16.40 | 88,160 |
| 2016-09-08 | $17.19 | $17.29 | $16.85 | $17.00 | $17.00 | 144,659 |
| 2016-09-07 | $16.89 | $17.32 | $16.89 | $17.26 | $17.26 | 228,079 |
| 2016-09-06 | $16.67 | $16.90 | $16.55 | $16.89 | $16.89 | 80,588 |
| 2016-09-02 | $16.62 | $16.76 | $16.51 | $16.75 | $16.75 | 65,757 |
| 2016-09-01 | $16.57 | $16.61 | $16.36 | $16.58 | $16.58 | 98,463 |
| 2016-08-31 | $16.78 | $17.02 | $16.41 | $16.54 | $16.54 | 140,523 |
| 2016-08-30 | $16.93 | $17.05 | $16.72 | $16.77 | $16.77 | 93,127 |
| 2016-08-29 | $16.52 | $16.86 | $16.50 | $16.83 | $16.83 | 122,451 |
| 2016-08-26 | $16.55 | $16.76 | $16.43 | $16.56 | $16.56 | 92,921 |
| 2016-08-25 | $16.40 | $16.52 | $16.32 | $16.51 | $16.51 | 230,083 |
| 2016-08-24 | $16.69 | $16.79 | $16.40 | $16.49 | $16.49 | 152,030 |
| 2016-08-23 | $16.86 | $16.90 | $16.51 | $16.72 | $16.72 | 176,083 |
| 2016-08-22 | $16.29 | $16.88 | $16.29 | $16.76 | $16.76 | 297,929 |
| 2016-08-19 | $16.08 | $16.30 | $15.92 | $16.19 | $16.19 | 118,007 |
| 2016-08-18 | $15.74 | $16.09 | $15.74 | $16.07 | $16.07 | 289,359 |
| 2016-08-17 | $15.66 | $15.92 | $15.56 | $15.68 | $15.68 | 147,739 |
| 2016-08-16 | $16.01 | $16.04 | $15.60 | $15.63 | $15.63 | 174,140 |
| 2016-08-15 | $15.93 | $16.09 | $15.71 | $15.99 | $15.99 | 182,852 |
| 2016-08-12 | $15.62 | $15.77 | $15.51 | $15.72 | $15.72 | 319,070 |
| 2016-08-11 | $15.65 | $15.78 | $15.58 | $15.65 | $15.65 | 148,510 |
| 2016-08-10 | $15.73 | $15.74 | $15.22 | $15.57 | $15.57 | 123,557 |
| 2016-08-09 | $15.38 | $15.82 | $15.38 | $15.72 | $15.72 | 180,620 |
| 2016-08-08 | $15.31 | $15.69 | $15.15 | $15.49 | $15.49 | 298,921 |
| 2016-08-05 | $15.30 | $15.70 | $15.23 | $15.25 | $15.25 | 137,221 |
| 2016-08-04 | $15.18 | $15.50 | $15.16 | $15.28 | $15.28 | 297,615 |
| 2016-08-03 | $15.33 | $15.34 | $14.96 | $15.19 | $15.19 | 358,383 |
| 2016-08-02 | $15.66 | $16.34 | $15.21 | $15.30 | $15.30 | 3,423,846 |
| 2016-08-01 | $16.60 | $16.62 | $16.31 | $16.52 | $16.52 | 250,607 |
| 2016-07-29 | $16.39 | $16.70 | $16.39 | $16.59 | $16.59 | 182,485 |
| 2016-07-28 | $16.51 | $16.77 | $16.48 | $16.52 | $16.52 | 95,423 |
| 2016-07-27 | $16.60 | $16.67 | $16.34 | $16.59 | $16.59 | 151,114 |
| 2016-07-26 | $16.43 | $16.93 | $16.38 | $16.63 | $16.63 | 306,077 |
| 2016-07-25 | $16.56 | $16.60 | $16.41 | $16.49 | $16.49 | 260,100 |
| 2016-07-22 | $16.63 | $16.73 | $16.40 | $16.52 | $16.52 | 167,672 |
| 2016-07-21 | $16.71 | $16.80 | $16.52 | $16.70 | $16.70 | 247,389 |
| 2016-07-20 | $16.70 | $16.99 | $16.11 | $16.70 | $16.70 | 273,192 |
| 2016-07-19 | $16.63 | $16.81 | $16.53 | $16.72 | $16.72 | 253,469 |
| 2016-07-18 | $16.20 | $16.65 | $16.20 | $16.55 | $16.55 | 316,606 |
| 2016-07-15 | $16.14 | $16.42 | $16.06 | $16.20 | $16.20 | 398,044 |
| 2016-07-14 | $16.10 | $16.13 | $15.75 | $16.03 | $16.03 | 434,684 |
| 2016-07-13 | $14.51 | $16.35 | $14.06 | $15.94 | $15.94 | 903,903 |
| 2016-07-12 | $14.58 | $14.77 | $14.47 | $14.50 | $14.50 | 337,484 |
| 2016-07-11 | $14.63 | $14.73 | $14.45 | $14.48 | $14.48 | 278,896 |
| 2016-07-08 | $14.55 | $14.69 | $14.42 | $14.50 | $14.50 | 242,942 |
| 2016-07-07 | $14.40 | $14.45 | $14.06 | $14.39 | $14.39 | 117,379 |
| 2016-07-06 | $13.84 | $14.73 | $13.52 | $14.39 | $14.39 | 209,436 |
| 2016-07-05 | $14.18 | $14.25 | $13.83 | $13.84 | $13.84 | 91,255 |
| 2016-07-01 | $14.44 | $14.55 | $14.18 | $14.22 | $14.22 | 80,374 |
| 2016-06-30 | $14.22 | $14.37 | $13.98 | $14.37 | $14.37 | 93,608 |
| 2016-06-29 | $13.65 | $14.18 | $13.61 | $14.16 | $14.16 | 87,939 |
| 2016-06-28 | $13.57 | $13.65 | $13.32 | $13.53 | $13.53 | 114,369 |
| 2016-06-27 | $13.36 | $13.60 | $13.20 | $13.50 | $13.50 | 183,938 |
| 2016-06-24 | $13.44 | $13.54 | $12.25 | $13.44 | $13.44 | 301,970 |
| 2016-06-23 | $13.73 | $14.00 | $13.64 | $13.96 | $13.96 | 62,043 |
| 2016-06-22 | $13.76 | $13.78 | $13.48 | $13.57 | $13.57 | 72,451 |
| 2016-06-21 | $13.55 | $13.77 | $13.48 | $13.71 | $13.71 | 96,950 |
| 2016-06-20 | $13.47 | $13.78 | $13.44 | $13.46 | $13.46 | 63,374 |
| 2016-06-17 | $13.55 | $13.58 | $13.25 | $13.37 | $13.37 | 220,578 |
| 2016-06-16 | $13.40 | $13.63 | $13.40 | $13.58 | $13.58 | 89,112 |
| 2016-06-15 | $13.71 | $13.77 | $13.36 | $13.50 | $13.50 | 137,371 |
| 2016-06-14 | $13.58 | $13.65 | $13.49 | $13.62 | $13.62 | 79,591 |
| 2016-06-13 | $13.27 | $13.67 | $13.27 | $13.55 | $13.55 | 101,072 |
| 2016-06-10 | $13.45 | $13.66 | $13.35 | $13.50 | $13.50 | 144,408 |
| 2016-06-09 | $13.34 | $13.63 | $13.20 | $13.51 | $13.51 | 158,599 |
| 2016-06-08 | $12.84 | $13.38 | $12.74 | $13.29 | $13.29 | 97,720 |
| 2016-06-07 | $12.74 | $12.98 | $12.47 | $12.85 | $12.85 | 90,659 |
| 2016-06-06 | $12.42 | $12.73 | $12.42 | $12.64 | $12.64 | 66,258 |
| 2016-06-03 | $12.54 | $12.58 | $12.43 | $12.49 | $12.49 | 67,097 |
| 2016-06-02 | $12.12 | $12.58 | $12.07 | $12.55 | $12.55 | 76,299 |
| 2016-06-01 | $11.92 | $12.22 | $11.92 | $12.16 | $12.16 | 93,548 |
| 2016-05-31 | $12.13 | $12.16 | $11.85 | $12.01 | $12.01 | 143,737 |
| 2016-05-27 | $11.93 | $12.20 | $11.86 | $12.08 | $12.08 | 56,528 |
| 2016-05-26 | $12.13 | $12.35 | $11.84 | $11.90 | $11.90 | 47,211 |
| 2016-05-25 | $11.98 | $12.27 | $11.98 | $12.15 | $12.15 | 50,334 |
| 2016-05-24 | $11.85 | $12.00 | $11.73 | $11.98 | $11.98 | 93,001 |
| 2016-05-23 | $11.71 | $12.00 | $11.71 | $11.79 | $11.79 | 65,235 |
| 2016-05-20 | $11.87 | $12.01 | $11.66 | $11.68 | $11.68 | 108,718 |
| 2016-05-19 | $11.80 | $11.94 | $11.67 | $11.79 | $11.79 | 70,939 |
| 2016-05-18 | $11.62 | $12.00 | $11.60 | $11.91 | $11.91 | 65,307 |
| 2016-05-17 | $11.93 | $12.00 | $11.52 | $11.64 | $11.64 | 131,978 |
| 2016-05-16 | $11.92 | $12.26 | $11.91 | $11.92 | $11.92 | 99,262 |
| 2016-05-13 | $12.37 | $12.37 | $11.88 | $11.92 | $11.92 | 97,867 |
| 2016-05-12 | $12.50 | $12.54 | $12.21 | $12.41 | $12.41 | 125,255 |
| 2016-05-11 | $12.57 | $12.62 | $12.38 | $12.40 | $12.40 | 67,443 |
| 2016-05-10 | $12.49 | $12.68 | $12.43 | $12.56 | $12.56 | 50,821 |
| 2016-05-09 | $12.35 | $12.66 | $12.35 | $12.41 | $12.41 | 118,918 |
| 2016-05-06 | $12.27 | $12.49 | $12.23 | $12.46 | $12.46 | 146,555 |
| 2016-05-05 | $12.50 | $12.59 | $12.25 | $12.29 | $12.29 | 89,822 |
| 2016-05-04 | $12.44 | $12.54 | $12.17 | $12.51 | $12.51 | 169,107 |
| 2016-05-03 | $12.47 | $12.56 | $12.31 | $12.52 | $12.52 | 132,318 |
| 2016-05-02 | $12.28 | $12.55 | $12.24 | $12.54 | $12.54 | 105,885 |
| 2016-04-29 | $12.48 | $12.61 | $12.17 | $12.25 | $12.25 | 114,613 |
| 2016-04-28 | $12.43 | $12.53 | $12.24 | $12.50 | $12.50 | 110,842 |
| 2016-04-27 | $12.45 | $12.48 | $12.25 | $12.42 | $12.42 | 70,834 |
| 2016-04-26 | $12.23 | $12.49 | $12.02 | $12.31 | $12.31 | 99,410 |
| 2016-04-25 | $12.38 | $12.51 | $12.15 | $12.23 | $12.23 | 99,512 |
| 2016-04-22 | $12.41 | $12.62 | $11.94 | $12.44 | $12.44 | 78,906 |
| 2016-04-21 | $12.43 | $12.54 | $12.13 | $12.38 | $12.38 | 109,486 |
| 2016-04-20 | $12.32 | $12.56 | $12.15 | $12.41 | $12.41 | 100,380 |
| 2016-04-19 | $12.57 | $12.71 | $12.33 | $12.39 | $12.39 | 122,459 |
| 2016-04-18 | $12.27 | $12.61 | $11.88 | $12.48 | $12.48 | 330,482 |
| 2016-04-15 | $11.88 | $12.35 | $11.79 | $12.25 | $12.25 | 160,308 |
| 2016-04-14 | $11.20 | $11.99 | $11.15 | $11.95 | $11.95 | 286,509 |
| 2016-04-13 | $10.84 | $11.29 | $10.81 | $11.19 | $11.19 | 168,803 |
| 2016-04-12 | $10.71 | $11.12 | $10.71 | $10.81 | $10.81 | 88,681 |
| 2016-04-11 | $11.01 | $11.11 | $10.76 | $10.78 | $10.78 | 144,062 |
| 2016-04-08 | $12.00 | $12.00 | $10.71 | $11.00 | $11.00 | 266,605 |
| 2016-04-07 | $11.17 | $11.72 | $11.09 | $11.62 | $11.62 | 288,737 |
| 2016-04-06 | $11.25 | $11.40 | $11.05 | $11.24 | $11.24 | 159,386 |
| 2016-04-05 | $11.50 | $11.75 | $11.02 | $11.07 | $11.07 | 231,072 |
| 2016-04-04 | $12.75 | $13.01 | $12.13 | $12.14 | $12.14 | 112,480 |
| 2016-04-01 | $12.26 | $12.73 | $12.03 | $12.72 | $12.72 | 72,635 |
| 2016-03-31 | $12.07 | $12.31 | $12.01 | $12.29 | $12.29 | 191,784 |
| 2016-03-30 | $12.27 | $12.35 | $11.85 | $12.11 | $12.11 | 84,026 |
| 2016-03-29 | $11.52 | $12.25 | $11.51 | $12.24 | $12.24 | 116,039 |
| 2016-03-28 | $11.67 | $11.82 | $11.50 | $11.52 | $11.52 | 32,869 |
| 2016-03-24 | $11.50 | $11.65 | $11.46 | $11.63 | $11.63 | 62,449 |
| 2016-03-23 | $11.62 | $11.71 | $11.50 | $11.50 | $11.50 | 63,886 |
| 2016-03-22 | $11.54 | $11.88 | $11.50 | $11.62 | $11.62 | 42,751 |
| 2016-03-21 | $11.35 | $11.73 | $11.35 | $11.62 | $11.62 | 63,979 |
| 2016-03-18 | $10.82 | $11.40 | $10.69 | $11.38 | $11.38 | 219,500 |
| 2016-03-17 | $10.88 | $10.91 | $10.65 | $10.76 | $10.76 | 66,701 |
| 2016-03-16 | $10.84 | $10.97 | $10.64 | $10.86 | $10.86 | 53,616 |
| 2016-03-15 | $11.16 | $11.23 | $10.71 | $10.84 | $10.84 | 46,475 |
| 2016-03-14 | $11.39 | $11.58 | $11.15 | $11.23 | $11.23 | 62,940 |
| 2016-03-11 | $11.45 | $11.74 | $11.29 | $11.47 | $11.47 | 65,973 |
| 2016-03-10 | $11.37 | $11.51 | $11.25 | $11.36 | $11.36 | 47,356 |
| 2016-03-09 | $11.24 | $11.43 | $11.19 | $11.37 | $11.37 | 48,622 |
| 2016-03-08 | $11.43 | $11.63 | $11.18 | $11.22 | $11.22 | 70,788 |
| 2016-03-07 | $11.18 | $11.61 | $11.18 | $11.46 | $11.46 | 60,498 |
| 2016-03-04 | $10.86 | $11.28 | $10.86 | $11.19 | $11.19 | 72,939 |
| 2016-03-03 | $10.91 | $11.13 | $10.44 | $10.85 | $10.85 | 96,490 |
| 2016-03-02 | $10.75 | $10.95 | $10.65 | $10.92 | $10.92 | 56,655 |
| 2016-03-01 | $10.97 | $10.97 | $10.54 | $10.80 | $10.80 | 66,585 |
| 2016-02-29 | $10.93 | $11.11 | $10.82 | $10.87 | $10.87 | 102,534 |
| 2016-02-26 | $10.88 | $10.91 | $10.69 | $10.86 | $10.86 | 46,374 |
| 2016-02-25 | $10.55 | $10.87 | $10.55 | $10.85 | $10.85 | 47,648 |
| 2016-02-24 | $10.41 | $10.64 | $10.29 | $10.54 | $10.54 | 78,276 |
| 2016-02-23 | $10.36 | $10.53 | $10.34 | $10.47 | $10.47 | 85,033 |
| 2016-02-22 | $10.50 | $10.55 | $10.32 | $10.37 | $10.37 | 69,852 |
| 2016-02-19 | $10.44 | $10.63 | $10.40 | $10.48 | $10.48 | 53,193 |
| 2016-02-18 | $10.52 | $10.65 | $10.34 | $10.46 | $10.46 | 63,594 |
| 2016-02-17 | $10.59 | $10.93 | $10.47 | $10.48 | $10.48 | 52,941 |
| 2016-02-16 | $10.41 | $10.71 | $10.36 | $10.51 | $10.51 | 78,691 |
| 2016-02-12 | $10.17 | $10.43 | $10.08 | $10.32 | $10.32 | 59,946 |
| 2016-02-11 | $9.93 | $10.19 | $9.86 | $10.09 | $10.09 | 56,317 |
| 2016-02-10 | $10.11 | $10.79 | $9.98 | $10.15 | $10.15 | 174,325 |
| 2016-02-09 | $10.03 | $10.21 | $9.71 | $10.02 | $10.02 | 72,772 |
| 2016-02-08 | $10.21 | $10.26 | $9.95 | $10.08 | $10.08 | 98,264 |
| 2016-02-05 | $10.59 | $10.75 | $10.22 | $10.27 | $10.27 | 104,974 |
| 2016-02-04 | $10.83 | $11.07 | $10.57 | $10.61 | $10.61 | 55,812 |
| 2016-02-03 | $11.01 | $11.01 | $10.63 | $10.85 | $10.85 | 54,491 |
| 2016-02-02 | $10.98 | $11.08 | $10.83 | $10.92 | $10.92 | 80,275 |
| 2016-02-01 | $11.23 | $11.26 | $11.02 | $11.07 | $11.07 | 68,606 |
| 2016-01-29 | $10.55 | $11.34 | $10.55 | $11.32 | $11.32 | 181,301 |
| 2016-01-28 | $10.95 | $10.96 | $10.48 | $10.55 | $10.55 | 91,435 |
| 2016-01-27 | $11.41 | $11.42 | $10.85 | $10.87 | $10.87 | 66,133 |
| 2016-01-26 | $11.15 | $11.55 | $10.86 | $11.41 | $11.41 | 80,733 |
| 2016-01-25 | $11.38 | $11.62 | $11.08 | $11.10 | $11.10 | 44,965 |
| 2016-01-22 | $11.43 | $11.45 | $11.12 | $11.40 | $11.40 | 87,374 |
| 2016-01-21 | $11.40 | $11.61 | $11.19 | $11.32 | $11.32 | 93,015 |
| 2016-01-20 | $11.23 | $11.50 | $10.96 | $11.38 | $11.38 | 120,544 |
| 2016-01-19 | $11.20 | $11.61 | $11.08 | $11.38 | $11.38 | 180,171 |
| 2016-01-15 | $10.83 | $11.18 | $10.58 | $11.15 | $11.15 | 151,296 |
| 2016-01-14 | $10.80 | $11.61 | $10.74 | $11.08 | $11.08 | 201,425 |
| 2016-01-13 | $10.83 | $11.84 | $10.61 | $10.72 | $10.72 | 108,956 |
| 2016-01-12 | $10.94 | $11.06 | $10.61 | $10.81 | $10.81 | 174,206 |
| 2016-01-11 | $10.83 | $10.94 | $10.61 | $10.87 | $10.87 | 136,883 |
| 2016-01-08 | $10.39 | $11.25 | $10.39 | $10.86 | $10.86 | 233,073 |
| 2016-01-07 | $11.44 | $11.74 | $11.44 | $11.55 | $11.55 | 100,077 |
| 2016-01-06 | $11.61 | $11.93 | $11.58 | $11.89 | $11.89 | 62,631 |
| 2016-01-05 | $12.03 | $12.09 | $11.73 | $11.74 | $11.74 | 60,578 |
| 2016-01-04 | $12.00 | $12.18 | $11.35 | $11.99 | $11.99 | 151,355 |
| 2015-12-31 | $12.26 | $12.35 | $11.98 | $12.14 | $12.14 | 125,600 |
| 2015-12-30 | $12.67 | $12.67 | $12.25 | $12.25 | $12.25 | 82,400 |
| 2015-12-29 | $12.56 | $12.67 | $12.49 | $12.66 | $12.66 | 72,500 |
| 2015-12-28 | $12.49 | $12.54 | $12.32 | $12.52 | $12.52 | 89,000 |
| 2015-12-24 | $12.59 | $12.68 | $12.50 | $12.56 | $12.56 | 36,700 |
| 2015-12-23 | $12.29 | $12.63 | $12.23 | $12.61 | $12.61 | 113,400 |
| 2015-12-22 | $12.35 | $12.40 | $12.11 | $12.24 | $12.24 | 102,000 |
| 2015-12-21 | $12.41 | $12.41 | $12.15 | $12.32 | $12.32 | 73,900 |
| 2015-12-18 | $12.58 | $12.91 | $12.25 | $12.36 | $12.36 | 363,900 |
| 2015-12-17 | $12.72 | $12.81 | $12.40 | $12.66 | $12.66 | 63,400 |
| 2015-12-16 | $12.41 | $12.76 | $12.35 | $12.70 | $12.70 | 93,900 |
| 2015-12-15 | $12.10 | $12.39 | $12.07 | $12.36 | $12.36 | 109,400 |
| 2015-12-14 | $12.07 | $12.66 | $11.88 | $12.03 | $12.03 | 132,700 |
| 2015-12-11 | $11.82 | $12.12 | $11.82 | $12.05 | $12.05 | 163,200 |
| 2015-12-10 | $12.22 | $12.25 | $11.76 | $12.01 | $12.01 | 157,900 |
| 2015-12-09 | $12.19 | $12.44 | $12.19 | $12.27 | $12.27 | 169,400 |
| 2015-12-08 | $12.17 | $12.32 | $12.08 | $12.25 | $12.25 | 98,800 |
| 2015-12-07 | $12.24 | $12.28 | $11.70 | $12.27 | $12.27 | 88,400 |
| 2015-12-04 | $12.26 | $12.35 | $12.15 | $12.24 | $12.24 | 117,900 |
| 2015-12-03 | $12.58 | $12.63 | $12.20 | $12.26 | $12.26 | 136,800 |
| 2015-12-02 | $12.47 | $12.68 | $12.24 | $12.43 | $12.43 | 176,800 |
| 2015-12-01 | $11.97 | $12.47 | $11.87 | $12.41 | $12.41 | 223,300 |
| 2015-11-30 | $11.78 | $12.11 | $11.78 | $11.90 | $11.90 | 400,100 |
| 2015-11-27 | $11.61 | $11.85 | $11.57 | $11.77 | $11.77 | 135,900 |
| 2015-11-25 | $11.24 | $11.68 | $11.14 | $11.59 | $11.59 | 310,800 |
| 2015-11-24 | $11.25 | $11.37 | $11.14 | $11.24 | $11.24 | 327,500 |
| 2015-11-23 | $11.36 | $11.40 | $11.28 | $11.30 | $11.30 | 302,500 |
| 2015-11-20 | $11.56 | $11.61 | $11.29 | $11.36 | $11.36 | 303,100 |
| 2015-11-19 | $11.70 | $11.70 | $11.47 | $11.49 | $11.49 | 246,100 |
| 2015-11-18 | $11.71 | $11.73 | $11.23 | $11.68 | $11.68 | 157,600 |
| 2015-11-17 | $11.89 | $11.89 | $11.48 | $11.69 | $11.69 | 173,200 |
| 2015-11-16 | $11.71 | $11.93 | $11.71 | $11.85 | $11.85 | 129,000 |
| 2015-11-13 | $11.71 | $11.78 | $11.70 | $11.73 | $11.73 | 258,900 |
| 2015-11-12 | $11.86 | $11.95 | $11.71 | $11.76 | $11.76 | 183,200 |
| 2015-11-11 | $11.99 | $12.11 | $11.77 | $11.86 | $11.86 | 112,500 |
| 2015-11-10 | $12.60 | $12.79 | $11.93 | $11.99 | $11.99 | 186,900 |
| 2015-11-09 | $13.16 | $13.26 | $12.63 | $12.95 | $12.95 | 85,700 |
| 2015-11-06 | $12.92 | $13.30 | $12.70 | $13.25 | $13.25 | 100,400 |
| 2015-11-05 | $12.79 | $13.08 | $12.76 | $12.99 | $12.99 | 134,900 |
| 2015-11-04 | $12.76 | $13.00 | $12.64 | $12.79 | $12.79 | 143,100 |
| 2015-11-03 | $12.62 | $12.90 | $12.62 | $12.73 | $12.73 | 187,100 |
| 2015-11-02 | $12.57 | $12.81 | $12.57 | $12.64 | $12.64 | 205,100 |
| 2015-10-30 | $12.60 | $12.67 | $12.51 | $12.58 | $12.58 | 132,300 |
| 2015-10-29 | $12.57 | $12.74 | $12.48 | $12.59 | $12.59 | 96,600 |
| 2015-10-28 | $12.02 | $12.70 | $11.95 | $12.57 | $12.57 | 422,300 |
| 2015-10-27 | $12.01 | $12.32 | $11.85 | $12.02 | $12.02 | 112,800 |
| 2015-10-26 | $12.01 | $12.27 | $11.98 | $12.02 | $12.02 | 76,100 |
| 2015-10-23 | $12.04 | $12.22 | $12.04 | $12.07 | $12.07 | 97,100 |
| 2015-10-22 | $12.29 | $12.60 | $11.86 | $11.94 | $11.94 | 143,800 |
| 2015-10-21 | $12.35 | $12.40 | $12.05 | $12.25 | $12.25 | 122,500 |
| 2015-10-20 | $12.59 | $12.99 | $12.18 | $12.30 | $12.30 | 193,900 |
| 2015-10-19 | $12.55 | $12.79 | $12.40 | $12.46 | $12.46 | 125,300 |
| 2015-10-16 | $12.70 | $12.83 | $12.50 | $12.65 | $12.65 | 114,100 |
| 2015-10-15 | $12.10 | $12.74 | $12.09 | $12.67 | $12.67 | 145,800 |
| 2015-10-14 | $12.23 | $12.42 | $12.04 | $12.07 | $12.07 | 133,900 |
| 2015-10-13 | $12.32 | $12.51 | $12.28 | $12.30 | $12.30 | 128,100 |
| 2015-10-12 | $12.37 | $12.40 | $12.08 | $12.33 | $12.33 | 299,100 |
| 2015-10-09 | $12.50 | $12.75 | $11.80 | $12.23 | $12.23 | 819,000 |
| 2015-10-08 | $13.41 | $13.50 | $12.86 | $13.11 | $13.11 | 294,600 |
| 2015-10-07 | $13.13 | $13.43 | $12.99 | $13.41 | $13.41 | 245,500 |
| 2015-10-06 | $13.21 | $13.45 | $13.00 | $13.12 | $13.12 | 153,500 |
| 2015-10-05 | $13.13 | $13.34 | $13.08 | $13.18 | $13.18 | 163,300 |
| 2015-10-02 | $12.92 | $13.18 | $12.71 | $13.16 | $13.16 | 98,000 |
| 2015-10-01 | $13.19 | $13.31 | $12.91 | $12.99 | $12.99 | 93,700 |
| 2015-09-30 | $13.34 | $13.40 | $13.10 | $13.19 | $13.19 | 122,100 |
| 2015-09-29 | $13.41 | $13.60 | $13.15 | $13.22 | $13.22 | 147,900 |
| 2015-09-28 | $14.07 | $14.16 | $13.38 | $13.41 | $13.41 | 205,800 |
| 2015-09-25 | $14.49 | $14.49 | $13.94 | $14.14 | $14.14 | 322,800 |
| 2015-09-24 | $14.33 | $14.64 | $14.17 | $14.38 | $14.38 | 105,800 |
| 2015-09-23 | $14.54 | $14.71 | $14.40 | $14.43 | $14.43 | 60,700 |
| 2015-09-22 | $14.40 | $14.71 | $14.38 | $14.59 | $14.59 | 195,900 |
| 2015-09-21 | $14.48 | $14.84 | $14.20 | $14.52 | $14.52 | 91,500 |
| 2015-09-18 | $14.67 | $14.92 | $14.25 | $14.38 | $14.38 | 416,700 |
| 2015-09-17 | $14.50 | $15.02 | $14.47 | $14.87 | $14.87 | 200,400 |
| 2015-09-16 | $14.40 | $14.58 | $14.33 | $14.54 | $14.54 | 80,300 |
| 2015-09-15 | $14.42 | $14.52 | $14.28 | $14.38 | $14.38 | 135,000 |
| 2015-09-14 | $14.50 | $14.56 | $14.35 | $14.39 | $14.39 | 124,900 |
| 2015-09-11 | $14.42 | $14.56 | $14.32 | $14.52 | $14.52 | 72,800 |
| 2015-09-10 | $14.45 | $14.66 | $14.40 | $14.51 | $14.51 | 84,100 |
| 2015-09-09 | $14.59 | $14.73 | $14.40 | $14.50 | $14.50 | 111,800 |
| 2015-09-08 | $14.68 | $14.70 | $14.50 | $14.52 | $14.52 | 77,100 |
Angiodynamic Inc (ANGO) News Headlines
.jpg)
.jpg)
India's Angel One posts lower quarterly profit on tighter regulations, weak markets
None
reuters.com April 16, 2025.jpg)
Recent Angiodynamic Inc (ANGO) News
Similar Companies to Angiodynamic Inc (ANGO) in the Medical Instruments & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
| Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
| Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
| Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
| DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
| Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
| Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
| West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
| Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
| Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |