Alliance Resource Partners LP (ARLP) Exchange: NASDAQ
Data as of May 2, 2025
$26.66 ($0.05) 0.21%
Alliance Resource Partners LP - Daily Information
Click for more stock information on Alliance Resource Partners LP.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.63 |
| Previous Close | $26.66 |
| High | $26.70 |
| Low | $26.00 |
| Adjusted Open | $26.63 |
| Previous Adjusted Close | $26.66 |
| Adjusted High | $26.70 |
| Adjusted Low | $26.00 |
About Alliance Resource Partners LP (ARLP)
Alliance Resource Partners LP (ARLP) is a publicly traded limited partnership which has operated in the energy sector since 1993. Based in Tulsa, Oklahoma, ARLP currently operates 8 underground mining complexes throughout the United States, providing customers with coal primarily used in the production of electricity. ARLP is one of the largest producers of coal in the United States and has seen a steady growth since its founding in 1993. Since then, production has increased from 10.6 million tons to an expected 24 million tons for 2020. The total value of ARLP stock has also increased from about $1.19 to an average of $19.50 in August 2020.
Invest in Alliance Resource Partners LP (ARLP)
Historical Stock Data for Alliance Resource Partners LP (ARLP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $26.63 | $26.70 | $26.00 | $26.66 | $26.66 | 214,567 |
| 2025-03-27 | $26.58 | $26.71 | $26.30 | $26.61 | $26.61 | 142,162 |
| 2025-03-26 | $26.65 | $26.65 | $26.20 | $26.50 | $26.50 | 184,884 |
| 2025-03-25 | $26.55 | $26.86 | $26.50 | $26.56 | $26.56 | 120,111 |
| 2025-03-24 | $26.73 | $26.87 | $26.45 | $26.55 | $26.55 | 207,153 |
| 2025-03-21 | $26.73 | $26.73 | $26.10 | $26.25 | $26.25 | 179,826 |
| 2025-03-20 | $26.02 | $26.68 | $26.02 | $26.68 | $26.68 | 244,203 |
| 2025-03-19 | $25.69 | $26.49 | $25.53 | $26.16 | $26.16 | 230,571 |
| 2025-03-18 | $25.40 | $25.57 | $25.13 | $25.53 | $25.53 | 234,125 |
| 2025-03-17 | $25.13 | $25.38 | $24.90 | $24.91 | $24.91 | 235,866 |
| 2025-03-14 | $24.50 | $25.27 | $24.44 | $25.19 | $25.19 | 269,095 |
| 2025-03-13 | $24.66 | $24.93 | $24.41 | $24.47 | $24.47 | 157,715 |
| 2025-03-12 | $25.00 | $25.31 | $24.66 | $24.73 | $24.73 | 173,673 |
| 2025-03-11 | $24.76 | $25.22 | $24.57 | $24.79 | $24.79 | 444,214 |
| 2025-03-10 | $25.00 | $25.17 | $24.65 | $24.80 | $24.80 | 470,492 |
| 2025-03-07 | $25.00 | $25.02 | $24.64 | $24.83 | $24.83 | 162,221 |
| 2025-03-06 | $25.15 | $25.15 | $24.65 | $24.82 | $24.82 | 294,663 |
| 2025-03-05 | $25.10 | $25.29 | $24.59 | $25.21 | $25.21 | 355,592 |
| 2025-03-04 | $24.56 | $25.37 | $24.31 | $25.17 | $25.17 | 491,196 |
| 2025-03-03 | $26.19 | $26.33 | $24.92 | $25.08 | $25.08 | 787,003 |
| 2025-02-28 | $26.40 | $26.68 | $26.15 | $26.24 | $26.24 | 624,838 |
| 2025-02-27 | $26.82 | $26.90 | $26.58 | $26.82 | $26.82 | 354,385 |
| 2025-02-26 | $26.44 | $26.92 | $26.44 | $26.85 | $26.85 | 323,236 |
| 2025-02-25 | $26.26 | $26.65 | $26.06 | $26.57 | $26.57 | 235,689 |
| 2025-02-24 | $26.60 | $26.66 | $26.16 | $26.33 | $26.33 | 246,729 |
| 2025-02-21 | $27.03 | $27.06 | $26.65 | $26.70 | $26.70 | 298,964 |
| 2025-02-20 | $26.77 | $27.09 | $26.75 | $26.99 | $26.99 | 246,162 |
| 2025-02-19 | $26.83 | $27.05 | $26.76 | $26.87 | $26.87 | 199,045 |
| 2025-02-18 | $26.78 | $26.97 | $26.52 | $26.79 | $26.79 | 324,552 |
| 2025-02-14 | $27.03 | $27.35 | $26.76 | $26.76 | $26.76 | 542,483 |
| 2025-02-13 | $26.30 | $26.93 | $26.17 | $26.93 | $26.93 | 289,770 |
| 2025-02-12 | $26.41 | $26.46 | $26.12 | $26.16 | $26.16 | 226,121 |
| 2025-02-11 | $26.30 | $26.55 | $25.98 | $26.46 | $26.46 | 316,335 |
| 2025-02-10 | $26.37 | $26.85 | $26.30 | $26.38 | $26.38 | 379,864 |
| 2025-02-07 | $27.23 | $27.47 | $26.43 | $26.62 | $26.62 | 608,225 |
| 2025-02-06 | $28.31 | $28.35 | $27.64 | $27.98 | $27.26 | 779,481 |
| 2025-02-05 | $28.12 | $28.50 | $28.01 | $28.14 | $27.42 | 507,381 |
| 2025-02-04 | $27.56 | $28.08 | $27.43 | $27.98 | $27.26 | 472,943 |
| 2025-02-03 | $27.70 | $28.37 | $27.05 | $27.60 | $26.89 | 757,172 |
| 2025-01-31 | $28.70 | $29.05 | $28.27 | $28.70 | $27.96 | 411,238 |
| 2025-01-30 | $29.00 | $29.09 | $28.02 | $28.38 | $27.65 | 419,877 |
| 2025-01-29 | $27.80 | $28.79 | $27.80 | $28.79 | $28.05 | 332,686 |
| 2025-01-28 | $27.60 | $28.14 | $27.60 | $27.80 | $27.09 | 367,064 |
| 2025-01-27 | $28.60 | $28.70 | $27.25 | $27.36 | $26.66 | 907,985 |
| 2025-01-24 | $29.35 | $29.62 | $29.05 | $29.24 | $28.49 | 772,270 |
| 2025-01-23 | $28.56 | $30.56 | $28.41 | $28.88 | $28.14 | 1,730,635 |
| 2025-01-22 | $28.50 | $28.85 | $27.70 | $27.77 | $27.06 | 396,198 |
| 2025-01-21 | $27.89 | $28.50 | $27.68 | $28.43 | $27.70 | 282,442 |
| 2025-01-17 | $27.89 | $28.38 | $27.50 | $27.86 | $27.15 | 468,125 |
| 2025-01-16 | $27.60 | $28.35 | $27.48 | $28.04 | $27.32 | 411,399 |
| 2025-01-15 | $27.36 | $27.95 | $26.89 | $27.58 | $26.87 | 524,155 |
| 2025-01-14 | $27.55 | $27.98 | $27.02 | $27.09 | $26.40 | 260,106 |
| 2025-01-13 | $27.21 | $27.59 | $27.17 | $27.48 | $26.78 | 248,862 |
| 2025-01-10 | $26.78 | $27.29 | $26.64 | $27.19 | $26.49 | 411,303 |
| 2025-01-08 | $26.32 | $26.53 | $25.90 | $26.43 | $25.75 | 110,335 |
| 2025-01-07 | $26.47 | $26.52 | $26.05 | $26.23 | $25.56 | 94,458 |
| 2025-01-06 | $26.64 | $26.79 | $26.24 | $26.28 | $25.61 | 203,276 |
| 2025-01-03 | $26.93 | $26.93 | $26.00 | $26.57 | $25.89 | 219,752 |
| 2025-01-02 | $26.29 | $26.89 | $26.06 | $26.61 | $25.93 | 272,536 |
| 2024-12-31 | $26.25 | $26.45 | $25.87 | $26.29 | $25.62 | 441,168 |
| 2024-12-30 | $25.91 | $26.01 | $25.55 | $25.89 | $25.23 | 160,153 |
| 2024-12-27 | $25.70 | $25.90 | $25.42 | $25.89 | $25.23 | 176,748 |
| 2024-12-26 | $25.56 | $25.79 | $25.42 | $25.69 | $25.03 | 141,461 |
| 2024-12-24 | $25.29 | $25.57 | $25.00 | $25.55 | $24.89 | 138,543 |
| 2024-12-23 | $25.52 | $26.03 | $25.18 | $25.35 | $24.70 | 295,147 |
| 2024-12-20 | $25.84 | $26.21 | $25.56 | $25.68 | $25.68 | 188,458 |
| 2024-12-19 | $25.69 | $26.20 | $25.69 | $25.92 | $25.92 | 224,698 |
| 2024-12-18 | $26.08 | $26.44 | $25.50 | $25.72 | $25.72 | 102,210 |
| 2024-12-17 | $25.75 | $26.12 | $25.28 | $26.04 | $26.04 | 244,858 |
| 2024-12-16 | $26.05 | $26.66 | $25.72 | $25.92 | $25.92 | 279,973 |
| 2024-12-13 | $26.28 | $26.89 | $26.02 | $26.66 | $26.66 | 387,654 |
| 2024-12-12 | $26.10 | $26.25 | $25.71 | $26.21 | $26.21 | 304,987 |
| 2024-12-11 | $25.90 | $26.40 | $25.66 | $26.03 | $26.03 | 267,534 |
| 2024-12-10 | $26.00 | $26.21 | $25.50 | $25.67 | $25.67 | 250,319 |
| 2024-12-09 | $26.72 | $26.91 | $25.71 | $25.89 | $25.89 | 289,479 |
| 2024-12-06 | $27.35 | $27.39 | $26.42 | $26.47 | $26.47 | 337,340 |
| 2024-12-05 | $27.02 | $27.52 | $26.78 | $27.27 | $27.27 | 174,169 |
| 2024-12-04 | $27.60 | $27.60 | $26.76 | $27.02 | $27.02 | 336,927 |
| 2024-12-03 | $27.70 | $27.97 | $27.50 | $27.61 | $27.61 | 191,895 |
| 2024-12-02 | $28.01 | $28.16 | $27.51 | $27.80 | $27.80 | 222,788 |
| 2024-11-29 | $27.96 | $28.53 | $27.96 | $28.23 | $28.23 | 112,990 |
| 2024-11-27 | $28.35 | $29.44 | $27.90 | $27.96 | $27.96 | 676,993 |
| 2024-11-26 | $28.58 | $28.58 | $27.97 | $28.17 | $28.17 | 389,972 |
| 2024-11-25 | $28.53 | $28.93 | $28.43 | $28.58 | $28.58 | 319,278 |
| 2024-11-22 | $27.80 | $28.68 | $27.80 | $28.49 | $28.49 | 534,565 |
| 2024-11-21 | $27.63 | $28.05 | $27.50 | $27.88 | $27.88 | 443,902 |
| 2024-11-20 | $27.55 | $27.75 | $27.46 | $27.66 | $27.66 | 213,216 |
| 2024-11-19 | $26.90 | $27.80 | $26.78 | $27.61 | $27.61 | 442,704 |
| 2024-11-18 | $26.66 | $27.00 | $26.54 | $26.85 | $26.85 | 305,538 |
| 2024-11-15 | $27.28 | $27.66 | $26.66 | $26.79 | $26.79 | 423,544 |
| 2024-11-14 | $26.86 | $27.26 | $26.62 | $27.06 | $27.06 | 490,107 |
| 2024-11-13 | $25.50 | $26.61 | $25.44 | $26.61 | $26.61 | 564,696 |
| 2024-11-12 | $26.05 | $26.22 | $25.60 | $25.64 | $25.64 | 213,495 |
| 2024-11-11 | $25.81 | $26.27 | $25.58 | $26.17 | $26.17 | 417,938 |
| 2024-11-08 | $26.34 | $26.59 | $25.42 | $25.68 | $25.68 | 435,599 |
| 2024-11-07 | $26.88 | $27.46 | $26.58 | $26.81 | $26.81 | 665,874 |
| 2024-11-06 | $27.10 | $27.80 | $26.81 | $27.59 | $26.89 | 803,889 |
| 2024-11-05 | $26.67 | $26.87 | $26.54 | $26.72 | $26.04 | 691,609 |
| 2024-11-04 | $26.50 | $26.70 | $26.38 | $26.46 | $25.79 | 356,215 |
| 2024-11-01 | $26.39 | $26.67 | $26.16 | $26.37 | $25.70 | 477,068 |
| 2024-10-31 | $25.81 | $26.28 | $25.75 | $26.17 | $25.50 | 278,861 |
| 2024-10-30 | $25.59 | $26.19 | $25.52 | $25.63 | $24.98 | 275,387 |
| 2024-10-29 | $25.75 | $25.80 | $25.50 | $25.61 | $24.96 | 282,422 |
| 2024-10-28 | $25.30 | $25.54 | $24.48 | $25.50 | $24.85 | 556,733 |
| 2024-10-25 | $25.50 | $25.84 | $25.42 | $25.63 | $25.63 | 290,504 |
| 2024-10-24 | $25.09 | $25.50 | $24.99 | $25.50 | $25.50 | 246,011 |
| 2024-10-23 | $25.18 | $25.18 | $24.80 | $25.09 | $25.09 | 162,430 |
| 2024-10-22 | $25.20 | $25.20 | $24.90 | $24.99 | $24.99 | 138,475 |
| 2024-10-21 | $25.25 | $25.25 | $25.00 | $25.05 | $25.05 | 166,443 |
| 2024-10-18 | $25.02 | $25.25 | $24.79 | $25.10 | $25.10 | 129,116 |
| 2024-10-17 | $24.98 | $25.08 | $24.74 | $24.97 | $24.97 | 107,539 |
| 2024-10-16 | $24.87 | $24.99 | $24.70 | $24.94 | $24.94 | 104,634 |
| 2024-10-15 | $25.04 | $25.05 | $24.63 | $24.84 | $24.84 | 174,096 |
| 2024-10-14 | $25.49 | $25.49 | $24.86 | $25.04 | $25.04 | 192,524 |
| 2024-10-11 | $25.29 | $25.42 | $25.16 | $25.27 | $25.27 | 199,975 |
| 2024-10-10 | $25.21 | $25.38 | $25.15 | $25.24 | $25.24 | 208,396 |
| 2024-10-09 | $25.01 | $25.26 | $24.80 | $25.25 | $25.25 | 156,612 |
| 2024-10-08 | $25.40 | $25.40 | $24.73 | $25.14 | $25.14 | 218,062 |
| 2024-10-07 | $25.50 | $26.00 | $25.30 | $25.40 | $25.40 | 423,886 |
| 2024-10-04 | $25.40 | $25.40 | $25.16 | $25.32 | $25.32 | 115,809 |
| 2024-10-03 | $25.20 | $25.33 | $25.07 | $25.13 | $25.13 | 146,999 |
| 2024-10-02 | $25.17 | $25.49 | $25.01 | $25.16 | $25.16 | 206,478 |
| 2024-10-01 | $25.05 | $25.35 | $24.83 | $25.19 | $25.19 | 276,402 |
| 2024-09-30 | $24.95 | $25.27 | $24.95 | $25.00 | $25.00 | 145,900 |
| 2024-09-27 | $24.75 | $25.13 | $24.61 | $24.94 | $24.94 | 245,316 |
| 2024-09-26 | $24.63 | $24.69 | $24.46 | $24.58 | $24.58 | 119,130 |
| 2024-09-25 | $24.59 | $24.60 | $24.32 | $24.50 | $24.50 | 112,796 |
| 2024-09-24 | $24.37 | $24.90 | $24.30 | $24.56 | $24.56 | 285,256 |
| 2024-09-23 | $24.30 | $24.45 | $24.02 | $24.19 | $24.19 | 146,182 |
| 2024-09-20 | $23.90 | $24.33 | $23.72 | $24.30 | $24.30 | 291,938 |
| 2024-09-19 | $24.30 | $24.30 | $23.70 | $23.73 | $23.73 | 312,356 |
| 2024-09-18 | $23.56 | $24.00 | $23.51 | $23.96 | $23.96 | 255,547 |
| 2024-09-17 | $23.70 | $23.80 | $23.44 | $23.53 | $23.53 | 205,543 |
| 2024-09-16 | $23.50 | $23.80 | $23.42 | $23.57 | $23.57 | 234,967 |
| 2024-09-13 | $23.29 | $23.63 | $23.22 | $23.47 | $23.47 | 222,542 |
| 2024-09-12 | $23.26 | $23.52 | $23.06 | $23.25 | $23.25 | 149,143 |
| 2024-09-11 | $22.92 | $23.29 | $22.79 | $23.09 | $23.09 | 207,805 |
| 2024-09-10 | $22.83 | $23.00 | $22.70 | $23.00 | $23.00 | 112,082 |
| 2024-09-09 | $23.00 | $23.08 | $22.76 | $22.84 | $22.84 | 142,252 |
| 2024-09-06 | $22.70 | $23.01 | $22.39 | $22.97 | $22.97 | 666,077 |
| 2024-09-05 | $23.02 | $23.08 | $22.75 | $22.83 | $22.83 | 176,997 |
| 2024-09-04 | $23.13 | $23.30 | $22.90 | $23.01 | $23.01 | 222,626 |
| 2024-09-03 | $23.96 | $23.96 | $23.25 | $23.30 | $23.30 | 266,250 |
| 2024-08-30 | $23.89 | $24.05 | $23.70 | $23.92 | $23.92 | 149,862 |
| 2024-08-29 | $24.08 | $24.28 | $23.80 | $23.92 | $23.92 | 174,735 |
| 2024-08-28 | $24.08 | $24.08 | $23.70 | $23.92 | $23.92 | 124,143 |
| 2024-08-27 | $24.10 | $24.21 | $23.77 | $24.08 | $24.08 | 118,766 |
| 2024-08-26 | $24.17 | $24.48 | $23.89 | $23.97 | $23.97 | 208,149 |
| 2024-08-23 | $23.92 | $24.21 | $23.86 | $24.05 | $24.05 | 197,419 |
| 2024-08-22 | $23.98 | $23.99 | $23.56 | $23.87 | $23.87 | 197,484 |
| 2024-08-21 | $23.49 | $24.05 | $23.49 | $23.88 | $23.88 | 231,099 |
| 2024-08-20 | $23.75 | $23.84 | $23.30 | $23.41 | $23.41 | 236,420 |
| 2024-08-19 | $23.88 | $24.21 | $23.81 | $23.85 | $23.85 | 233,347 |
| 2024-08-16 | $23.57 | $24.21 | $23.50 | $23.94 | $23.94 | 338,214 |
| 2024-08-15 | $23.28 | $23.89 | $23.21 | $23.56 | $23.56 | 419,943 |
| 2024-08-14 | $23.31 | $23.31 | $22.83 | $23.20 | $23.20 | 333,066 |
| 2024-08-13 | $22.57 | $23.26 | $22.45 | $23.26 | $23.26 | 425,890 |
| 2024-08-12 | $22.73 | $22.95 | $22.41 | $22.57 | $22.57 | 276,182 |
| 2024-08-09 | $22.78 | $22.99 | $22.68 | $22.80 | $22.80 | 217,431 |
| 2024-08-08 | $22.41 | $22.95 | $22.40 | $22.80 | $22.80 | 440,170 |
| 2024-08-07 | $22.68 | $22.93 | $22.18 | $22.60 | $22.60 | 500,556 |
| 2024-08-06 | $23.32 | $23.70 | $23.13 | $23.32 | $22.62 | 918,551 |
| 2024-08-05 | $23.07 | $23.40 | $22.50 | $23.02 | $22.33 | 809,473 |
| 2024-08-02 | $24.75 | $24.77 | $23.64 | $23.87 | $23.15 | 576,516 |
| 2024-08-01 | $24.85 | $25.17 | $24.55 | $24.75 | $24.01 | 230,479 |
| 2024-07-31 | $24.75 | $24.88 | $24.60 | $24.80 | $24.05 | 251,426 |
| 2024-07-30 | $24.50 | $24.65 | $24.12 | $24.45 | $23.72 | 335,181 |
| 2024-07-29 | $25.00 | $25.00 | $23.56 | $24.65 | $23.91 | 905,805 |
| 2024-07-26 | $25.40 | $25.99 | $25.40 | $25.79 | $25.79 | 241,933 |
| 2024-07-25 | $26.20 | $26.21 | $25.11 | $25.42 | $25.42 | 415,011 |
| 2024-07-24 | $25.75 | $26.13 | $25.72 | $25.89 | $25.89 | 320,960 |
| 2024-07-23 | $25.60 | $25.81 | $25.29 | $25.64 | $25.64 | 197,092 |
| 2024-07-22 | $25.75 | $26.00 | $25.52 | $25.54 | $25.54 | 310,986 |
| 2024-07-19 | $25.57 | $25.70 | $25.41 | $25.51 | $25.51 | 172,824 |
| 2024-07-18 | $25.35 | $25.69 | $25.30 | $25.44 | $25.44 | 262,313 |
| 2024-07-17 | $25.21 | $25.59 | $25.20 | $25.30 | $25.30 | 273,585 |
| 2024-07-16 | $25.01 | $25.29 | $24.75 | $25.22 | $25.22 | 190,569 |
| 2024-07-15 | $25.01 | $25.18 | $24.91 | $24.99 | $24.99 | 301,319 |
| 2024-07-12 | $24.91 | $25.01 | $24.79 | $25.00 | $25.00 | 149,890 |
| 2024-07-11 | $25.01 | $25.03 | $24.73 | $24.94 | $24.94 | 212,318 |
| 2024-07-10 | $24.57 | $24.81 | $24.57 | $24.79 | $24.79 | 207,453 |
| 2024-07-09 | $24.77 | $25.35 | $24.51 | $24.57 | $24.57 | 296,573 |
| 2024-07-08 | $25.28 | $25.44 | $24.35 | $24.68 | $24.68 | 523,555 |
| 2024-07-05 | $25.00 | $25.39 | $24.63 | $25.28 | $25.28 | 358,043 |
| 2024-07-03 | $25.17 | $25.44 | $24.88 | $25.00 | $25.00 | 152,757 |
| 2024-07-02 | $25.34 | $25.74 | $24.80 | $25.17 | $25.17 | 308,057 |
| 2024-07-01 | $24.69 | $25.75 | $24.62 | $25.34 | $25.34 | 559,433 |
| 2024-06-28 | $24.15 | $24.74 | $24.15 | $24.46 | $24.46 | 255,315 |
| 2024-06-27 | $24.32 | $24.40 | $24.01 | $24.19 | $24.19 | 151,705 |
| 2024-06-26 | $24.17 | $24.35 | $23.85 | $24.22 | $24.22 | 287,095 |
| 2024-06-25 | $24.08 | $24.20 | $23.96 | $24.09 | $24.09 | 152,662 |
| 2024-06-24 | $23.74 | $24.29 | $23.67 | $24.01 | $24.01 | 202,211 |
| 2024-06-21 | $24.05 | $24.20 | $23.80 | $23.80 | $23.80 | 498,296 |
| 2024-06-20 | $24.06 | $24.20 | $23.91 | $24.13 | $24.13 | 273,099 |
| 2024-06-18 | $23.66 | $24.25 | $23.57 | $23.96 | $23.96 | 263,021 |
| 2024-06-17 | $23.40 | $24.46 | $23.40 | $23.49 | $23.49 | 554,788 |
| 2024-06-14 | $23.63 | $23.73 | $23.43 | $23.50 | $23.50 | 214,531 |
| 2024-06-13 | $23.81 | $24.02 | $23.51 | $23.74 | $23.74 | 185,889 |
| 2024-06-12 | $24.32 | $24.45 | $23.83 | $23.93 | $23.93 | 388,870 |
| 2024-06-11 | $24.82 | $24.82 | $23.73 | $24.05 | $24.05 | 451,482 |
| 2024-06-10 | $24.61 | $25.15 | $24.55 | $24.82 | $24.82 | 501,630 |
| 2024-06-07 | $24.33 | $24.74 | $24.20 | $24.59 | $24.59 | 309,838 |
| 2024-06-06 | $23.35 | $24.55 | $23.35 | $24.33 | $24.33 | 430,415 |
| 2024-06-05 | $23.64 | $23.87 | $23.17 | $23.28 | $23.28 | 458,457 |
| 2024-06-04 | $25.01 | $25.01 | $23.44 | $23.60 | $23.60 | 641,519 |
| 2024-06-03 | $24.79 | $25.53 | $24.78 | $24.91 | $24.91 | 557,681 |
| 2024-05-31 | $24.00 | $24.85 | $23.96 | $24.64 | $24.64 | 907,580 |
| 2024-05-30 | $23.35 | $23.99 | $23.35 | $23.86 | $23.86 | 338,881 |
| 2024-05-29 | $24.00 | $24.00 | $22.84 | $23.41 | $23.41 | 465,971 |
| 2024-05-28 | $23.20 | $24.00 | $23.19 | $23.98 | $23.98 | 665,731 |
| 2024-05-24 | $23.25 | $23.55 | $23.21 | $23.31 | $23.31 | 329,236 |
| 2024-05-23 | $23.08 | $23.36 | $22.54 | $23.06 | $23.06 | 406,835 |
| 2024-05-22 | $23.10 | $23.30 | $22.82 | $23.16 | $23.16 | 227,080 |
| 2024-05-21 | $23.21 | $23.41 | $23.02 | $23.02 | $23.02 | 359,536 |
| 2024-05-20 | $22.81 | $23.19 | $22.81 | $23.06 | $23.06 | 335,691 |
| 2024-05-17 | $22.68 | $22.94 | $22.68 | $22.82 | $22.82 | 244,031 |
| 2024-05-16 | $22.92 | $23.05 | $22.65 | $22.74 | $22.74 | 260,716 |
| 2024-05-15 | $22.66 | $23.15 | $22.46 | $22.81 | $22.81 | 698,828 |
| 2024-05-14 | $22.15 | $22.55 | $22.08 | $22.55 | $22.55 | 250,908 |
| 2024-05-13 | $22.48 | $22.77 | $22.25 | $22.27 | $22.27 | 362,340 |
| 2024-05-10 | $22.66 | $22.74 | $21.95 | $22.26 | $22.26 | 436,512 |
| 2024-05-09 | $22.36 | $22.79 | $22.36 | $22.64 | $22.64 | 550,656 |
| 2024-05-08 | $22.49 | $22.53 | $22.02 | $22.45 | $22.45 | 399,212 |
| 2024-05-07 | $22.97 | $23.03 | $21.84 | $22.48 | $22.48 | 905,426 |
| 2024-05-06 | $23.52 | $23.90 | $23.37 | $23.72 | $23.00 | 966,972 |
| 2024-05-03 | $23.06 | $23.41 | $22.81 | $23.25 | $22.55 | 715,355 |
| 2024-05-02 | $22.66 | $23.20 | $22.64 | $22.87 | $22.18 | 581,462 |
| 2024-05-01 | $22.63 | $23.02 | $22.40 | $22.61 | $21.93 | 747,149 |
| 2024-04-30 | $22.50 | $22.69 | $22.16 | $22.43 | $21.75 | 534,411 |
| 2024-04-29 | $21.76 | $23.69 | $21.55 | $22.21 | $21.54 | 2,001,796 |
| 2024-04-26 | $21.60 | $21.60 | $21.11 | $21.15 | $21.15 | 563,361 |
| 2024-04-25 | $21.19 | $21.60 | $21.10 | $21.50 | $21.50 | 367,783 |
| 2024-04-24 | $21.12 | $21.23 | $21.02 | $21.18 | $21.18 | 215,620 |
| 2024-04-23 | $21.22 | $21.23 | $21.06 | $21.19 | $21.19 | 219,781 |
| 2024-04-22 | $21.17 | $21.21 | $21.00 | $21.20 | $21.20 | 282,199 |
| 2024-04-19 | $21.05 | $21.20 | $21.03 | $21.10 | $21.10 | 226,852 |
| 2024-04-18 | $21.19 | $21.23 | $20.91 | $21.06 | $21.06 | 236,927 |
| 2024-04-17 | $21.15 | $21.34 | $21.08 | $21.13 | $21.13 | 341,528 |
| 2024-04-16 | $20.67 | $21.07 | $20.59 | $21.01 | $21.01 | 330,052 |
| 2024-04-15 | $21.16 | $21.22 | $20.75 | $20.88 | $20.88 | 317,471 |
| 2024-04-12 | $21.12 | $21.25 | $21.03 | $21.06 | $21.06 | 264,393 |
| 2024-04-11 | $21.04 | $21.11 | $20.91 | $21.06 | $21.06 | 252,463 |
| 2024-04-10 | $20.95 | $21.08 | $20.81 | $21.00 | $21.00 | 199,883 |
| 2024-04-09 | $21.10 | $21.20 | $20.95 | $20.98 | $20.98 | 205,716 |
| 2024-04-08 | $20.92 | $21.09 | $20.87 | $21.03 | $21.03 | 275,327 |
| 2024-04-05 | $20.97 | $20.97 | $20.65 | $20.91 | $20.91 | 373,257 |
| 2024-04-04 | $20.85 | $20.89 | $20.70 | $20.83 | $20.83 | 274,364 |
| 2024-04-03 | $20.50 | $20.80 | $20.42 | $20.70 | $20.70 | 354,314 |
| 2024-04-02 | $20.20 | $20.43 | $20.16 | $20.33 | $20.33 | 390,274 |
| 2024-04-01 | $20.10 | $20.25 | $20.05 | $20.14 | $20.14 | 265,221 |
| 2024-03-28 | $20.25 | $20.40 | $20.02 | $20.05 | $20.05 | 353,019 |
| 2024-03-27 | $19.98 | $20.25 | $19.91 | $20.19 | $20.19 | 366,958 |
| 2024-03-26 | $20.00 | $20.10 | $19.81 | $19.97 | $19.97 | 336,198 |
| 2024-03-25 | $19.78 | $19.98 | $19.73 | $19.82 | $19.82 | 160,055 |
| 2024-03-22 | $19.96 | $20.06 | $19.65 | $19.71 | $19.71 | 253,143 |
| 2024-03-21 | $19.80 | $20.18 | $19.80 | $19.99 | $19.99 | 255,063 |
| 2024-03-20 | $19.77 | $20.02 | $19.67 | $19.96 | $19.96 | 309,625 |
| 2024-03-19 | $19.78 | $19.91 | $19.71 | $19.89 | $19.89 | 220,731 |
| 2024-03-18 | $19.70 | $19.76 | $19.45 | $19.71 | $19.71 | 299,866 |
| 2024-03-15 | $19.79 | $19.94 | $19.45 | $19.76 | $19.76 | 436,010 |
| 2024-03-14 | $19.37 | $19.65 | $19.28 | $19.65 | $19.65 | 401,063 |
| 2024-03-13 | $19.80 | $19.85 | $19.16 | $19.17 | $19.17 | 379,118 |
| 2024-03-12 | $20.03 | $20.03 | $19.52 | $19.61 | $19.61 | 330,691 |
| 2024-03-11 | $20.00 | $20.00 | $19.68 | $19.93 | $19.93 | 603,353 |
| 2024-03-08 | $19.85 | $19.96 | $19.76 | $19.91 | $19.91 | 322,841 |
| 2024-03-07 | $19.33 | $19.82 | $19.28 | $19.75 | $19.75 | 330,786 |
| 2024-03-06 | $19.07 | $19.32 | $19.02 | $19.28 | $19.28 | 423,316 |
| 2024-03-05 | $18.33 | $19.05 | $18.32 | $18.95 | $18.95 | 700,304 |
| 2024-03-04 | $18.84 | $18.97 | $18.39 | $18.40 | $18.40 | 574,312 |
| 2024-03-01 | $19.12 | $19.25 | $18.78 | $18.81 | $18.81 | 432,541 |
| 2024-02-29 | $19.20 | $19.25 | $18.96 | $19.00 | $19.00 | 300,890 |
| 2024-02-28 | $19.11 | $19.12 | $18.83 | $18.97 | $18.97 | 687,021 |
| 2024-02-27 | $18.89 | $19.22 | $18.88 | $18.98 | $18.98 | 377,601 |
| 2024-02-26 | $19.00 | $19.14 | $18.90 | $18.90 | $18.90 | 355,848 |
| 2024-02-23 | $19.21 | $19.25 | $18.96 | $19.00 | $19.00 | 358,563 |
| 2024-02-22 | $19.09 | $19.41 | $19.09 | $19.20 | $19.20 | 340,207 |
| 2024-02-21 | $18.99 | $19.46 | $18.99 | $19.24 | $19.24 | 564,397 |
| 2024-02-20 | $19.54 | $19.66 | $18.86 | $18.89 | $18.89 | 780,843 |
| 2024-02-16 | $19.50 | $19.62 | $19.36 | $19.44 | $19.44 | 432,091 |
| 2024-02-15 | $19.64 | $19.92 | $19.46 | $19.60 | $19.60 | 658,738 |
| 2024-02-14 | $19.96 | $19.99 | $19.66 | $19.75 | $19.75 | 696,486 |
| 2024-02-13 | $19.98 | $20.05 | $19.68 | $19.90 | $19.90 | 323,599 |
| 2024-02-12 | $19.42 | $20.06 | $19.39 | $19.98 | $19.98 | 547,663 |
| 2024-02-09 | $19.75 | $19.90 | $19.37 | $19.42 | $19.42 | 544,307 |
| 2024-02-08 | $20.04 | $20.05 | $19.74 | $19.85 | $19.85 | 506,753 |
| 2024-02-07 | $19.78 | $20.30 | $19.78 | $20.15 | $20.15 | 573,568 |
| 2024-02-06 | $20.50 | $20.55 | $19.69 | $19.84 | $19.84 | 908,595 |
| 2024-02-05 | $21.32 | $21.39 | $21.12 | $21.20 | $20.48 | 824,265 |
| 2024-02-02 | $21.35 | $21.50 | $21.16 | $21.28 | $21.28 | 676,937 |
| 2024-02-01 | $21.21 | $21.50 | $21.04 | $21.24 | $21.24 | 638,378 |
| 2024-01-31 | $21.28 | $21.48 | $20.95 | $21.01 | $21.01 | 421,403 |
| 2024-01-30 | $20.65 | $21.25 | $20.37 | $21.24 | $21.24 | 958,522 |
| 2024-01-29 | $21.56 | $21.56 | $20.00 | $20.57 | $20.57 | 1,670,752 |
| 2024-01-26 | $22.15 | $22.30 | $21.64 | $21.77 | $21.77 | 788,372 |
| 2024-01-25 | $22.42 | $22.42 | $22.05 | $22.15 | $22.15 | 463,403 |
| 2024-01-24 | $22.20 | $22.46 | $22.13 | $22.18 | $22.18 | 344,773 |
| 2024-01-23 | $22.12 | $22.26 | $22.01 | $22.12 | $22.12 | 312,623 |
| 2024-01-22 | $22.25 | $22.45 | $22.00 | $22.15 | $22.15 | 523,841 |
| 2024-01-19 | $22.01 | $22.50 | $21.87 | $22.10 | $22.10 | 524,637 |
| 2024-01-18 | $22.02 | $22.34 | $21.90 | $22.07 | $22.07 | 385,906 |
| 2024-01-17 | $21.70 | $22.04 | $21.66 | $21.92 | $21.92 | 413,328 |
| 2024-01-16 | $22.38 | $22.40 | $21.50 | $21.68 | $21.68 | 616,160 |
| 2024-01-12 | $22.25 | $22.38 | $22.03 | $22.17 | $22.17 | 384,657 |
| 2024-01-11 | $22.12 | $22.19 | $21.91 | $22.14 | $22.14 | 299,734 |
| 2024-01-10 | $22.00 | $22.09 | $21.47 | $21.97 | $21.97 | 522,265 |
| 2024-01-09 | $21.94 | $22.12 | $21.56 | $21.95 | $21.95 | 430,428 |
| 2024-01-08 | $21.72 | $21.72 | $21.06 | $21.55 | $21.55 | 363,109 |
| 2024-01-05 | $21.45 | $21.68 | $21.33 | $21.65 | $21.65 | 222,143 |
| 2024-01-04 | $21.57 | $22.00 | $21.28 | $21.29 | $21.29 | 419,648 |
| 2024-01-03 | $21.16 | $21.86 | $21.11 | $21.48 | $21.48 | 395,202 |
| 2024-01-02 | $21.35 | $21.46 | $21.07 | $21.16 | $21.16 | 585,347 |
| 2023-12-29 | $21.00 | $21.22 | $20.83 | $21.18 | $21.18 | 503,669 |
| 2023-12-28 | $20.65 | $20.89 | $20.43 | $20.76 | $20.76 | 628,573 |
| 2023-12-27 | $20.38 | $20.57 | $20.03 | $20.44 | $20.44 | 295,201 |
| 2023-12-26 | $19.90 | $20.35 | $19.78 | $20.31 | $20.31 | 391,402 |
| 2023-12-22 | $19.74 | $19.99 | $19.70 | $19.82 | $19.82 | 254,857 |
| 2023-12-21 | $19.81 | $19.90 | $19.50 | $19.69 | $19.69 | 342,626 |
| 2023-12-20 | $19.95 | $20.21 | $19.62 | $19.62 | $19.62 | 272,950 |
| 2023-12-19 | $19.31 | $19.91 | $19.31 | $19.88 | $19.88 | 320,810 |
| 2023-12-18 | $19.43 | $19.54 | $19.30 | $19.37 | $19.37 | 391,565 |
| 2023-12-15 | $19.47 | $19.65 | $19.20 | $19.21 | $19.21 | 613,337 |
| 2023-12-14 | $18.79 | $19.56 | $18.75 | $19.54 | $19.54 | 522,871 |
| 2023-12-13 | $18.80 | $18.88 | $18.45 | $18.54 | $18.54 | 866,259 |
| 2023-12-12 | $19.15 | $19.18 | $18.84 | $18.88 | $18.88 | 497,423 |
| 2023-12-11 | $19.25 | $19.30 | $18.75 | $19.23 | $19.23 | 658,837 |
| 2023-12-08 | $19.42 | $19.58 | $19.30 | $19.35 | $19.35 | 679,179 |
| 2023-12-07 | $19.80 | $19.95 | $19.32 | $19.57 | $19.57 | 711,108 |
| 2023-12-06 | $20.26 | $20.36 | $19.76 | $19.80 | $19.80 | 1,194,262 |
| 2023-12-05 | $20.96 | $21.08 | $20.44 | $20.44 | $20.44 | 380,679 |
| 2023-12-04 | $21.00 | $21.18 | $20.80 | $20.88 | $20.88 | 348,159 |
| 2023-12-01 | $20.93 | $21.50 | $20.89 | $21.21 | $21.21 | 376,279 |
| 2023-11-30 | $21.10 | $21.17 | $20.93 | $20.98 | $20.98 | 178,544 |
| 2023-11-29 | $21.01 | $21.06 | $20.83 | $20.91 | $20.91 | 428,534 |
| 2023-11-28 | $21.48 | $21.55 | $20.77 | $21.04 | $21.04 | 549,539 |
| 2023-11-27 | $21.75 | $21.80 | $21.37 | $21.49 | $21.49 | 376,174 |
| 2023-11-24 | $21.85 | $22.14 | $21.79 | $21.85 | $21.85 | 95,732 |
| 2023-11-22 | $21.45 | $22.00 | $21.42 | $21.89 | $21.89 | 276,917 |
| 2023-11-21 | $21.50 | $21.92 | $21.48 | $21.78 | $21.78 | 250,198 |
| 2023-11-20 | $21.68 | $21.71 | $21.42 | $21.46 | $21.46 | 252,009 |
| 2023-11-17 | $21.70 | $21.80 | $21.50 | $21.64 | $21.64 | 350,679 |
| 2023-11-16 | $22.15 | $22.25 | $21.32 | $21.44 | $21.44 | 472,653 |
| 2023-11-15 | $22.40 | $22.48 | $22.20 | $22.23 | $22.23 | 373,397 |
| 2023-11-14 | $22.40 | $22.72 | $22.30 | $22.40 | $22.40 | 504,149 |
| 2023-11-13 | $22.00 | $22.19 | $21.75 | $22.12 | $22.12 | 368,271 |
| 2023-11-10 | $21.53 | $22.06 | $21.53 | $21.98 | $21.98 | 362,143 |
| 2023-11-09 | $21.58 | $21.80 | $21.08 | $21.32 | $21.32 | 393,011 |
| 2023-11-08 | $21.19 | $22.00 | $21.18 | $21.54 | $21.54 | 252,504 |
| 2023-11-07 | $22.21 | $22.42 | $21.25 | $21.54 | $21.54 | 689,572 |
| 2023-11-06 | $22.81 | $23.09 | $22.30 | $22.48 | $22.48 | 656,253 |
| 2023-11-03 | $23.86 | $24.00 | $23.69 | $24.00 | $24.00 | 780,437 |
| 2023-11-02 | $23.30 | $23.82 | $23.30 | $23.69 | $23.69 | 462,549 |
| 2023-11-01 | $23.07 | $23.48 | $22.80 | $23.15 | $23.15 | 569,194 |
| 2023-10-31 | $22.72 | $22.98 | $22.43 | $22.73 | $22.73 | 263,708 |
| 2023-10-30 | $22.73 | $23.00 | $22.39 | $22.88 | $22.88 | 390,904 |
| 2023-10-27 | $22.54 | $22.77 | $22.03 | $22.48 | $22.48 | 466,569 |
| 2023-10-26 | $22.80 | $23.05 | $22.23 | $22.90 | $22.90 | 372,909 |
| 2023-10-25 | $23.20 | $23.40 | $22.83 | $22.89 | $22.89 | 395,448 |
| 2023-10-24 | $23.37 | $23.52 | $23.03 | $23.31 | $23.31 | 272,508 |
| 2023-10-23 | $23.66 | $23.66 | $23.27 | $23.54 | $23.54 | 284,286 |
| 2023-10-20 | $24.25 | $24.30 | $23.51 | $23.71 | $23.71 | 338,661 |
| 2023-10-19 | $24.17 | $24.30 | $23.90 | $24.12 | $24.12 | 409,385 |
| 2023-10-18 | $23.98 | $24.09 | $23.70 | $23.97 | $23.97 | 314,596 |
| 2023-10-17 | $23.56 | $24.08 | $23.56 | $23.94 | $23.94 | 298,669 |
| 2023-10-16 | $23.00 | $23.65 | $23.00 | $23.52 | $23.52 | 314,869 |
| 2023-10-13 | $22.70 | $23.27 | $22.70 | $23.10 | $23.10 | 394,319 |
| 2023-10-12 | $22.83 | $23.13 | $22.70 | $22.95 | $22.95 | 374,414 |
| 2023-10-11 | $22.88 | $23.00 | $22.69 | $22.83 | $22.83 | 326,048 |
| 2023-10-10 | $23.03 | $23.10 | $22.80 | $22.95 | $22.95 | 336,407 |
| 2023-10-09 | $22.80 | $23.25 | $22.76 | $22.76 | $22.76 | 476,703 |
| 2023-10-06 | $22.18 | $22.69 | $22.08 | $22.54 | $22.54 | 262,655 |
| 2023-10-05 | $21.52 | $22.13 | $21.52 | $22.06 | $22.06 | 257,044 |
| 2023-10-04 | $22.26 | $22.48 | $21.42 | $21.66 | $21.66 | 418,694 |
| 2023-10-03 | $22.00 | $22.32 | $22.00 | $22.30 | $22.30 | 345,937 |
| 2023-10-02 | $22.77 | $22.77 | $21.73 | $22.16 | $22.16 | 606,942 |
| 2023-09-29 | $23.00 | $23.14 | $22.46 | $22.53 | $22.53 | 500,588 |
| 2023-09-28 | $22.38 | $22.96 | $22.18 | $22.95 | $22.95 | 727,021 |
| 2023-09-27 | $21.55 | $22.18 | $21.55 | $22.13 | $22.13 | 585,069 |
| 2023-09-26 | $22.00 | $22.03 | $21.35 | $21.49 | $21.49 | 389,203 |
| 2023-09-25 | $21.58 | $21.99 | $21.58 | $21.92 | $21.92 | 399,953 |
| 2023-09-22 | $21.42 | $21.88 | $21.42 | $21.55 | $21.55 | 406,392 |
| 2023-09-21 | $21.25 | $21.61 | $21.20 | $21.42 | $21.42 | 361,789 |
| 2023-09-20 | $21.19 | $21.49 | $20.97 | $21.24 | $21.24 | 487,766 |
| 2023-09-19 | $21.00 | $21.29 | $21.00 | $21.13 | $21.13 | 712,534 |
| 2023-09-18 | $20.88 | $20.99 | $20.67 | $20.93 | $20.93 | 498,225 |
| 2023-09-15 | $20.61 | $20.80 | $20.53 | $20.76 | $20.76 | 483,938 |
| 2023-09-14 | $20.51 | $20.86 | $20.50 | $20.58 | $20.58 | 636,056 |
| 2023-09-13 | $20.01 | $20.42 | $20.01 | $20.40 | $20.40 | 321,086 |
| 2023-09-12 | $20.00 | $20.09 | $19.89 | $19.98 | $19.98 | 401,980 |
| 2023-09-11 | $19.80 | $20.03 | $19.71 | $19.84 | $19.84 | 369,530 |
| 2023-09-08 | $19.64 | $19.88 | $19.50 | $19.68 | $19.68 | 374,265 |
| 2023-09-07 | $19.41 | $19.47 | $19.26 | $19.43 | $19.43 | 292,758 |
| 2023-09-06 | $19.79 | $19.79 | $19.26 | $19.37 | $19.37 | 472,996 |
| 2023-09-05 | $19.77 | $19.87 | $19.59 | $19.74 | $19.74 | 463,242 |
| 2023-09-01 | $20.04 | $20.15 | $19.55 | $19.91 | $19.91 | 1,293,982 |
| 2023-08-31 | $20.40 | $20.45 | $20.29 | $20.42 | $20.42 | 206,817 |
| 2023-08-30 | $20.30 | $20.40 | $20.25 | $20.36 | $20.36 | 192,132 |
| 2023-08-29 | $20.19 | $20.34 | $20.00 | $20.23 | $20.23 | 278,944 |
| 2023-08-28 | $20.25 | $20.39 | $20.00 | $20.13 | $20.13 | 262,628 |
| 2023-08-25 | $19.90 | $20.28 | $19.90 | $20.25 | $20.25 | 340,365 |
| 2023-08-24 | $19.94 | $20.10 | $19.75 | $19.92 | $19.92 | 353,567 |
| 2023-08-23 | $20.12 | $20.12 | $19.75 | $20.03 | $20.03 | 277,391 |
| 2023-08-22 | $20.08 | $20.18 | $19.85 | $20.01 | $20.01 | 318,058 |
| 2023-08-21 | $20.30 | $20.35 | $19.85 | $20.13 | $20.13 | 313,264 |
| 2023-08-18 | $20.04 | $20.24 | $19.90 | $20.08 | $20.08 | 486,105 |
| 2023-08-17 | $20.20 | $20.34 | $20.04 | $20.07 | $20.07 | 363,828 |
| 2023-08-16 | $19.62 | $20.19 | $19.60 | $19.98 | $19.98 | 508,635 |
| 2023-08-15 | $19.81 | $20.00 | $19.50 | $19.67 | $19.67 | 343,607 |
| 2023-08-14 | $19.90 | $20.01 | $19.72 | $19.95 | $19.95 | 379,960 |
| 2023-08-11 | $19.79 | $20.00 | $19.61 | $19.79 | $19.79 | 290,904 |
| 2023-08-10 | $20.00 | $20.14 | $19.66 | $19.83 | $19.83 | 439,354 |
| 2023-08-09 | $19.74 | $20.00 | $19.65 | $19.95 | $19.95 | 394,157 |
| 2023-08-08 | $19.25 | $19.78 | $19.25 | $19.68 | $19.68 | 393,830 |
| 2023-08-07 | $19.63 | $19.64 | $19.22 | $19.51 | $19.51 | 464,561 |
| 2023-08-04 | $19.61 | $19.78 | $19.32 | $19.41 | $19.41 | 610,206 |
| 2023-08-03 | $20.40 | $20.59 | $20.13 | $20.30 | $19.59 | 923,598 |
| 2023-08-02 | $20.30 | $20.35 | $19.81 | $20.25 | $20.25 | 763,301 |
| 2023-08-01 | $20.10 | $20.35 | $19.86 | $20.10 | $20.10 | 657,348 |
| 2023-07-31 | $19.35 | $20.10 | $19.35 | $19.92 | $19.92 | 786,220 |
| 2023-07-28 | $18.90 | $19.20 | $18.76 | $19.15 | $19.15 | 581,052 |
| 2023-07-27 | $18.97 | $19.10 | $18.85 | $18.86 | $18.86 | 742,827 |
| 2023-07-26 | $19.22 | $19.22 | $18.96 | $19.06 | $19.06 | 1,015,204 |
| 2023-07-25 | $19.17 | $19.45 | $19.10 | $19.16 | $19.16 | 387,977 |
| 2023-07-24 | $18.86 | $19.28 | $18.86 | $19.25 | $19.25 | 599,552 |
| 2023-07-21 | $19.10 | $19.10 | $18.78 | $18.93 | $18.93 | 346,271 |
| 2023-07-20 | $18.88 | $19.04 | $18.54 | $19.01 | $19.01 | 354,915 |
| 2023-07-19 | $18.47 | $18.76 | $18.47 | $18.69 | $18.69 | 313,338 |
| 2023-07-18 | $18.46 | $18.72 | $18.44 | $18.56 | $18.56 | 311,966 |
| 2023-07-17 | $18.45 | $18.49 | $18.17 | $18.40 | $18.40 | 340,740 |
| 2023-07-14 | $18.62 | $18.68 | $18.25 | $18.45 | $18.45 | 557,590 |
| 2023-07-13 | $18.79 | $18.90 | $18.60 | $18.64 | $18.64 | 355,329 |
| 2023-07-12 | $19.09 | $19.20 | $18.73 | $18.78 | $18.78 | 444,156 |
| 2023-07-11 | $19.15 | $19.20 | $18.87 | $18.98 | $18.98 | 256,820 |
| 2023-07-10 | $19.10 | $19.28 | $18.88 | $19.04 | $19.04 | 952,166 |
| 2023-07-07 | $19.05 | $19.37 | $18.95 | $19.09 | $19.09 | 285,033 |
| 2023-07-06 | $19.09 | $19.10 | $18.84 | $19.02 | $19.02 | 499,718 |
| 2023-07-05 | $18.99 | $19.35 | $18.87 | $19.11 | $19.11 | 396,385 |
| 2023-07-03 | $18.59 | $19.05 | $18.54 | $18.86 | $18.86 | 169,213 |
| 2023-06-30 | $18.09 | $18.64 | $18.02 | $18.49 | $18.49 | 437,591 |
| 2023-06-29 | $17.95 | $18.15 | $17.93 | $18.05 | $18.05 | 423,182 |
| 2023-06-28 | $18.00 | $18.09 | $17.83 | $17.87 | $17.87 | 578,855 |
| 2023-06-27 | $18.00 | $18.13 | $17.85 | $18.03 | $18.03 | 330,845 |
| 2023-06-26 | $17.95 | $18.13 | $17.81 | $17.95 | $17.95 | 299,794 |
| 2023-06-23 | $18.09 | $18.09 | $17.90 | $17.93 | $17.93 | 317,166 |
| 2023-06-22 | $18.00 | $18.13 | $17.91 | $18.09 | $18.09 | 167,725 |
| 2023-06-21 | $18.21 | $18.34 | $18.05 | $18.17 | $18.17 | 310,679 |
| 2023-06-20 | $17.76 | $18.43 | $17.60 | $18.32 | $18.32 | 391,600 |
| 2023-06-16 | $17.92 | $18.00 | $17.70 | $17.83 | $17.83 | 550,791 |
| 2023-06-15 | $17.53 | $18.08 | $17.50 | $17.83 | $17.83 | 520,833 |
| 2023-06-14 | $17.70 | $17.83 | $17.42 | $17.48 | $17.48 | 562,929 |
| 2023-06-13 | $17.54 | $17.90 | $17.51 | $17.72 | $17.72 | 366,465 |
| 2023-06-12 | $17.90 | $18.02 | $17.47 | $17.51 | $17.51 | 542,362 |
| 2023-06-09 | $18.23 | $18.23 | $17.86 | $17.91 | $17.91 | 352,956 |
| 2023-06-08 | $18.02 | $18.28 | $17.83 | $18.14 | $18.14 | 623,244 |
| 2023-06-07 | $17.80 | $18.27 | $17.75 | $18.05 | $18.05 | 598,207 |
| 2023-06-06 | $17.40 | $17.87 | $17.40 | $17.75 | $17.75 | 350,901 |
| 2023-06-05 | $17.95 | $18.02 | $17.42 | $17.47 | $17.47 | 545,533 |
| 2023-06-02 | $17.67 | $17.91 | $17.58 | $17.82 | $17.82 | 314,460 |
| 2023-06-01 | $17.15 | $17.60 | $17.10 | $17.40 | $17.40 | 263,623 |
| 2023-05-31 | $17.35 | $17.59 | $17.05 | $17.10 | $17.10 | 547,362 |
| 2023-05-30 | $18.26 | $18.26 | $17.07 | $17.62 | $17.62 | 918,334 |
| 2023-05-26 | $18.50 | $18.56 | $18.18 | $18.21 | $18.21 | 316,679 |
| 2023-05-25 | $19.00 | $19.00 | $18.37 | $18.56 | $18.56 | 371,464 |
| 2023-05-24 | $19.27 | $19.27 | $18.82 | $18.97 | $18.97 | 267,627 |
| 2023-05-23 | $19.19 | $19.39 | $19.05 | $19.18 | $19.18 | 161,389 |
| 2023-05-22 | $18.73 | $19.38 | $18.73 | $19.17 | $19.17 | 322,352 |
| 2023-05-19 | $18.77 | $19.08 | $18.56 | $18.78 | $18.78 | 318,701 |
| 2023-05-18 | $18.60 | $18.74 | $18.35 | $18.65 | $18.65 | 556,584 |
| 2023-05-17 | $18.75 | $18.94 | $18.51 | $18.60 | $18.60 | 552,945 |
| 2023-05-16 | $19.19 | $19.20 | $18.50 | $18.62 | $18.62 | 484,191 |
| 2023-05-15 | $18.45 | $19.19 | $18.25 | $19.19 | $19.19 | 677,379 |
| 2023-05-12 | $18.41 | $18.70 | $18.07 | $18.24 | $18.24 | 584,870 |
| 2023-05-11 | $18.72 | $18.72 | $18.27 | $18.48 | $18.48 | 495,996 |
| 2023-05-10 | $18.93 | $18.98 | $18.18 | $18.71 | $18.71 | 655,955 |
| 2023-05-09 | $19.15 | $19.17 | $18.55 | $18.90 | $18.90 | 622,632 |
| 2023-05-08 | $20.15 | $20.26 | $18.86 | $19.11 | $19.11 | 707,163 |
| 2023-05-05 | $20.10 | $20.43 | $19.74 | $20.00 | $20.00 | 739,567 |
| 2023-05-04 | $20.71 | $20.99 | $20.54 | $20.63 | $19.93 | 795,947 |
| 2023-05-03 | $21.20 | $21.20 | $20.55 | $20.65 | $19.95 | 1,026,710 |
| 2023-05-02 | $21.50 | $21.59 | $20.54 | $21.17 | $21.17 | 737,925 |
| 2023-05-01 | $21.20 | $21.34 | $20.87 | $21.00 | $21.00 | 589,952 |
| 2023-04-28 | $20.70 | $21.33 | $20.60 | $20.89 | $20.89 | 918,237 |
| 2023-04-27 | $20.58 | $21.24 | $20.40 | $20.75 | $20.75 | 344,580 |
| 2023-04-26 | $20.80 | $21.34 | $20.55 | $20.60 | $20.60 | 424,335 |
| 2023-04-25 | $20.95 | $21.23 | $20.65 | $20.86 | $20.86 | 434,881 |
| 2023-04-24 | $20.74 | $21.32 | $20.74 | $21.09 | $21.09 | 381,476 |
| 2023-04-21 | $20.82 | $21.01 | $20.60 | $20.79 | $20.79 | 217,034 |
| 2023-04-20 | $21.08 | $21.20 | $20.80 | $20.86 | $20.86 | 277,277 |
| 2023-04-19 | $21.00 | $21.20 | $20.82 | $21.09 | $21.09 | 232,615 |
| 2023-04-18 | $21.15 | $21.37 | $21.00 | $21.05 | $21.05 | 232,938 |
| 2023-04-17 | $20.87 | $21.12 | $20.81 | $20.96 | $20.96 | 297,122 |
| 2023-04-14 | $21.08 | $21.18 | $20.50 | $20.72 | $20.72 | 199,357 |
| 2023-04-13 | $21.00 | $21.04 | $20.83 | $20.85 | $20.85 | 175,100 |
| 2023-04-12 | $20.74 | $21.04 | $20.47 | $20.81 | $20.81 | 396,838 |
| 2023-04-11 | $20.21 | $20.71 | $20.21 | $20.69 | $20.69 | 493,614 |
| 2023-04-10 | $20.53 | $20.53 | $20.00 | $20.21 | $20.21 | 543,185 |
| 2023-04-06 | $20.36 | $20.49 | $20.10 | $20.21 | $20.21 | 160,990 |
| 2023-04-05 | $20.25 | $20.54 | $20.11 | $20.46 | $20.46 | 203,073 |
| 2023-04-04 | $21.06 | $21.07 | $19.82 | $20.24 | $20.24 | 527,869 |
| 2023-04-03 | $20.62 | $21.12 | $20.44 | $20.77 | $20.77 | 852,064 |
| 2023-03-31 | $20.37 | $20.39 | $20.12 | $20.17 | $20.17 | 348,023 |
| 2023-03-30 | $20.45 | $20.50 | $20.18 | $20.27 | $20.27 | 293,467 |
| 2023-03-29 | $20.00 | $20.46 | $20.00 | $20.28 | $20.28 | 323,024 |
| 2023-03-28 | $19.79 | $19.93 | $19.62 | $19.74 | $19.74 | 257,344 |
| 2023-03-27 | $19.50 | $19.87 | $19.20 | $19.61 | $19.61 | 387,706 |
| 2023-03-24 | $18.69 | $19.29 | $18.50 | $19.26 | $19.26 | 216,098 |
| 2023-03-23 | $19.30 | $19.41 | $18.69 | $18.81 | $18.81 | 440,024 |
| 2023-03-22 | $19.73 | $19.73 | $19.15 | $19.23 | $19.23 | 439,675 |
| 2023-03-21 | $19.40 | $19.74 | $19.31 | $19.73 | $19.73 | 455,741 |
| 2023-03-20 | $18.89 | $19.39 | $18.89 | $19.35 | $19.35 | 459,001 |
| 2023-03-17 | $19.04 | $19.04 | $18.46 | $18.86 | $18.86 | 710,499 |
| 2023-03-16 | $17.79 | $19.01 | $17.78 | $19.00 | $19.00 | 444,416 |
| 2023-03-15 | $18.21 | $18.58 | $17.72 | $18.23 | $18.23 | 675,523 |
| 2023-03-14 | $19.15 | $19.40 | $18.40 | $18.72 | $18.72 | 551,930 |
| 2023-03-13 | $18.98 | $19.22 | $18.50 | $18.75 | $18.75 | 572,757 |
| 2023-03-10 | $19.67 | $19.77 | $18.91 | $19.23 | $19.23 | 567,347 |
| 2023-03-09 | $20.02 | $20.19 | $19.59 | $19.81 | $19.81 | 736,221 |
| 2023-03-08 | $20.46 | $20.54 | $19.54 | $20.02 | $20.02 | 956,081 |
| 2023-03-07 | $20.60 | $20.67 | $20.44 | $20.46 | $20.46 | 394,449 |
| 2023-03-06 | $21.20 | $21.20 | $20.51 | $20.57 | $20.57 | 411,220 |
| 2023-03-03 | $20.77 | $21.21 | $20.72 | $21.18 | $21.18 | 468,604 |
| 2023-03-02 | $20.70 | $21.01 | $20.60 | $20.87 | $20.87 | 461,252 |
| 2023-03-01 | $20.75 | $20.93 | $20.61 | $20.78 | $20.78 | 438,130 |
| 2023-02-28 | $20.85 | $21.04 | $20.73 | $20.75 | $20.75 | 289,673 |
| 2023-02-27 | $20.51 | $21.05 | $20.50 | $20.83 | $20.83 | 466,971 |
| 2023-02-24 | $20.75 | $21.00 | $20.32 | $20.50 | $20.50 | 453,757 |
| 2023-02-23 | $21.26 | $21.42 | $20.66 | $20.82 | $20.82 | 469,645 |
| 2023-02-22 | $21.09 | $21.23 | $20.86 | $21.16 | $21.16 | 424,801 |
| 2023-02-21 | $21.70 | $21.78 | $20.93 | $20.94 | $20.94 | 628,576 |
| 2023-02-17 | $21.50 | $21.55 | $21.12 | $21.41 | $21.41 | 511,819 |
| 2023-02-16 | $21.54 | $22.05 | $21.32 | $21.57 | $21.57 | 692,433 |
| 2023-02-15 | $21.41 | $21.60 | $21.08 | $21.54 | $21.54 | 541,146 |
| 2023-02-14 | $21.58 | $21.62 | $21.05 | $21.12 | $21.12 | 873,558 |
| 2023-02-13 | $21.62 | $21.62 | $21.17 | $21.30 | $21.30 | 715,259 |
| 2023-02-10 | $21.15 | $21.51 | $20.90 | $21.50 | $21.50 | 470,278 |
| 2023-02-09 | $21.00 | $21.15 | $20.70 | $20.94 | $20.94 | 413,393 |
| 2023-02-08 | $21.34 | $21.39 | $20.56 | $20.65 | $20.65 | 665,220 |
| 2023-02-07 | $21.68 | $21.98 | $20.42 | $21.04 | $21.04 | 552,244 |
| 2023-02-06 | $21.84 | $21.95 | $21.29 | $21.61 | $21.61 | 477,875 |
| 2023-02-03 | $22.50 | $22.68 | $22.17 | $22.31 | $21.61 | 826,963 |
| 2023-02-02 | $22.67 | $22.70 | $22.00 | $22.18 | $21.48 | 753,797 |
| 2023-02-01 | $23.36 | $23.36 | $21.96 | $22.31 | $21.61 | 1,479,053 |
| 2023-01-31 | $22.99 | $23.27 | $22.51 | $22.93 | $22.21 | 735,830 |
| 2023-01-30 | $22.57 | $23.21 | $21.75 | $22.54 | $21.83 | 2,540,160 |
| 2023-01-27 | $20.45 | $20.84 | $20.38 | $20.71 | $20.06 | 351,206 |
| 2023-01-26 | $21.42 | $21.42 | $20.30 | $20.52 | $19.88 | 414,680 |
| 2023-01-25 | $21.15 | $21.20 | $20.95 | $21.05 | $20.39 | 203,517 |
| 2023-01-24 | $21.01 | $21.37 | $20.80 | $21.25 | $20.58 | 147,919 |
| 2023-01-23 | $21.21 | $21.54 | $20.84 | $20.93 | $20.27 | 632,092 |
| 2023-01-20 | $20.65 | $21.15 | $20.25 | $21.06 | $21.06 | 302,453 |
| 2023-01-19 | $20.51 | $20.51 | $19.83 | $20.35 | $20.35 | 332,051 |
| 2023-01-18 | $20.93 | $21.27 | $20.26 | $20.33 | $20.33 | 348,660 |
| 2023-01-17 | $20.53 | $21.10 | $20.53 | $20.85 | $20.85 | 242,681 |
| 2023-01-13 | $20.00 | $20.59 | $19.81 | $20.57 | $20.57 | 176,082 |
| 2023-01-12 | $19.70 | $20.37 | $19.70 | $19.97 | $19.97 | 174,506 |
| 2023-01-11 | $19.63 | $20.05 | $19.30 | $19.70 | $19.70 | 300,315 |
| 2023-01-10 | $20.15 | $20.20 | $19.47 | $19.63 | $19.63 | 344,843 |
| 2023-01-09 | $20.50 | $20.59 | $20.06 | $20.20 | $20.20 | 360,961 |
| 2023-01-06 | $19.55 | $20.50 | $19.55 | $20.22 | $20.22 | 416,686 |
| 2023-01-05 | $19.51 | $19.76 | $19.22 | $19.51 | $19.51 | 591,491 |
| 2023-01-04 | $19.49 | $19.97 | $19.32 | $19.60 | $19.60 | 397,203 |
| 2023-01-03 | $20.17 | $20.17 | $19.41 | $19.69 | $19.69 | 728,625 |
| 2022-12-30 | $20.51 | $20.70 | $20.08 | $20.32 | $20.32 | 444,615 |
| 2022-12-29 | $20.27 | $20.78 | $19.97 | $20.77 | $20.77 | 378,824 |
| 2022-12-28 | $21.06 | $21.06 | $19.81 | $20.42 | $20.42 | 1,267,209 |
| 2022-12-27 | $21.85 | $22.03 | $21.26 | $21.33 | $21.33 | 702,496 |
| 2022-12-23 | $21.61 | $22.30 | $21.41 | $22.14 | $22.14 | 409,214 |
| 2022-12-22 | $22.02 | $22.10 | $20.70 | $21.75 | $21.75 | 552,708 |
| 2022-12-21 | $22.74 | $22.89 | $21.99 | $22.03 | $22.03 | 483,770 |
| 2022-12-20 | $21.69 | $22.54 | $21.66 | $22.48 | $22.48 | 493,637 |
| 2022-12-19 | $21.67 | $22.04 | $20.93 | $22.00 | $22.00 | 487,466 |
| 2022-12-16 | $21.34 | $21.64 | $21.16 | $21.44 | $21.44 | 671,095 |
| 2022-12-15 | $21.00 | $21.86 | $21.00 | $21.79 | $21.79 | 561,569 |
| 2022-12-14 | $21.45 | $21.74 | $20.91 | $21.46 | $21.46 | 528,719 |
| 2022-12-13 | $21.55 | $21.87 | $21.33 | $21.52 | $21.52 | 396,021 |
| 2022-12-12 | $21.47 | $21.85 | $21.34 | $21.45 | $21.45 | 541,273 |
| 2022-12-09 | $21.50 | $21.87 | $20.64 | $21.26 | $21.26 | 529,975 |
| 2022-12-08 | $21.99 | $22.21 | $21.55 | $21.60 | $21.60 | 220,015 |
| 2022-12-07 | $21.55 | $21.84 | $21.30 | $21.74 | $21.74 | 404,338 |
| 2022-12-06 | $22.19 | $22.40 | $21.54 | $21.61 | $21.61 | 330,935 |
| 2022-12-05 | $23.14 | $23.14 | $22.09 | $22.25 | $22.25 | 305,860 |
| 2022-12-02 | $22.76 | $23.05 | $22.71 | $22.81 | $22.81 | 326,758 |
| 2022-12-01 | $23.16 | $23.70 | $22.60 | $22.78 | $22.78 | 565,976 |
| 2022-11-30 | $23.50 | $23.85 | $23.13 | $23.71 | $23.71 | 639,300 |
| 2022-11-29 | $22.56 | $23.21 | $22.50 | $23.20 | $23.20 | 324,263 |
| 2022-11-28 | $22.22 | $22.62 | $22.00 | $22.20 | $22.20 | 211,666 |
| 2022-11-25 | $22.69 | $22.73 | $22.07 | $22.45 | $22.45 | 219,231 |
| 2022-11-23 | $22.53 | $22.95 | $22.19 | $22.88 | $22.88 | 247,264 |
| 2022-11-22 | $22.44 | $22.88 | $22.06 | $22.66 | $22.66 | 410,245 |
| 2022-11-21 | $21.53 | $22.41 | $21.33 | $22.39 | $22.39 | 430,995 |
| 2022-11-18 | $22.01 | $22.06 | $21.47 | $21.84 | $21.84 | 447,956 |
| 2022-11-17 | $21.81 | $22.35 | $21.65 | $22.31 | $22.31 | 200,113 |
| 2022-11-16 | $22.00 | $22.32 | $21.69 | $22.19 | $22.19 | 229,755 |
| 2022-11-15 | $21.80 | $22.41 | $21.22 | $22.38 | $22.38 | 526,561 |
| 2022-11-14 | $21.18 | $22.05 | $21.12 | $21.81 | $21.81 | 869,600 |
| 2022-11-11 | $22.34 | $22.76 | $21.05 | $21.18 | $21.18 | 792,118 |
| 2022-11-10 | $22.00 | $22.17 | $21.66 | $22.09 | $22.09 | 452,181 |
| 2022-11-09 | $23.30 | $23.30 | $21.05 | $21.51 | $21.51 | 943,046 |
| 2022-11-08 | $24.07 | $24.07 | $23.08 | $23.48 | $23.48 | 500,798 |
| 2022-11-07 | $24.60 | $25.05 | $24.07 | $24.21 | $24.21 | 1,010,225 |
| 2022-11-04 | $23.68 | $24.05 | $23.60 | $23.95 | $23.95 | 720,616 |
| 2022-11-03 | $24.01 | $24.20 | $23.60 | $23.77 | $23.28 | 719,741 |
| 2022-11-02 | $25.03 | $25.14 | $23.75 | $24.05 | $23.56 | 536,933 |
| 2022-11-01 | $24.75 | $25.47 | $24.40 | $24.85 | $24.34 | 912,089 |
| 2022-10-31 | $23.85 | $24.99 | $22.92 | $24.28 | $23.78 | 1,184,771 |
| 2022-10-28 | $24.50 | $24.50 | $23.31 | $24.24 | $23.74 | 824,941 |
| 2022-10-27 | $23.95 | $24.49 | $23.65 | $24.03 | $23.54 | 590,822 |
| 2022-10-26 | $23.56 | $23.83 | $23.30 | $23.61 | $23.13 | 335,689 |
| 2022-10-25 | $22.65 | $23.71 | $22.51 | $23.56 | $23.56 | 398,794 |
| 2022-10-24 | $22.98 | $22.99 | $22.40 | $22.64 | $22.64 | 413,997 |
| 2022-10-21 | $22.73 | $23.17 | $22.38 | $22.76 | $22.76 | 428,855 |
| 2022-10-20 | $22.89 | $23.36 | $22.59 | $22.65 | $22.65 | 366,546 |
| 2022-10-19 | $23.10 | $23.35 | $22.53 | $22.64 | $22.64 | 311,361 |
| 2022-10-18 | $22.67 | $23.30 | $22.67 | $23.02 | $23.02 | 332,332 |
| 2022-10-17 | $22.41 | $23.02 | $22.41 | $22.60 | $22.60 | 326,188 |
| 2022-10-14 | $22.91 | $23.09 | $22.10 | $22.38 | $22.38 | 379,524 |
| 2022-10-13 | $22.75 | $23.61 | $22.41 | $23.06 | $23.06 | 350,499 |
| 2022-10-12 | $23.09 | $23.25 | $22.82 | $22.90 | $22.90 | 845,643 |
| 2022-10-11 | $23.56 | $23.87 | $22.85 | $23.09 | $23.09 | 453,297 |
| 2022-10-10 | $24.48 | $25.12 | $23.78 | $23.95 | $23.95 | 274,424 |
| 2022-10-07 | $24.96 | $25.10 | $24.25 | $24.31 | $24.31 | 404,114 |
| 2022-10-06 | $24.43 | $25.22 | $24.15 | $24.88 | $24.88 | 546,154 |
| 2022-10-05 | $23.89 | $24.77 | $23.82 | $24.48 | $24.48 | 342,946 |
| 2022-10-04 | $24.10 | $24.60 | $23.93 | $24.13 | $24.13 | 437,870 |
| 2022-10-03 | $23.79 | $23.98 | $23.42 | $23.62 | $23.62 | 384,288 |
| 2022-09-30 | $23.16 | $23.50 | $22.68 | $22.90 | $22.90 | 406,176 |
| 2022-09-29 | $24.00 | $24.00 | $22.83 | $23.39 | $23.39 | 396,492 |
| 2022-09-28 | $22.65 | $24.23 | $22.55 | $23.99 | $23.99 | 439,235 |
| 2022-09-27 | $22.10 | $23.00 | $21.87 | $22.54 | $22.54 | 813,421 |
| 2022-09-26 | $21.12 | $22.39 | $20.88 | $21.57 | $21.57 | 568,131 |
| 2022-09-23 | $22.50 | $22.50 | $21.23 | $21.48 | $21.48 | 1,207,435 |
| 2022-09-22 | $23.54 | $23.94 | $23.18 | $23.18 | $23.18 | 280,623 |
| 2022-09-21 | $24.24 | $24.36 | $23.50 | $23.50 | $23.50 | 224,536 |
| 2022-09-20 | $24.17 | $24.38 | $23.70 | $24.04 | $24.04 | 268,936 |
| 2022-09-19 | $23.11 | $24.71 | $23.09 | $24.46 | $24.46 | 514,895 |
| 2022-09-16 | $24.65 | $24.75 | $22.98 | $23.88 | $23.88 | 1,468,127 |
| 2022-09-15 | $25.52 | $25.79 | $24.91 | $25.03 | $25.03 | 256,296 |
| 2022-09-14 | $25.33 | $26.10 | $24.87 | $25.72 | $25.72 | 537,092 |
| 2022-09-13 | $24.99 | $25.45 | $24.81 | $25.00 | $25.00 | 307,106 |
| 2022-09-12 | $26.05 | $26.05 | $25.00 | $25.36 | $25.36 | 831,206 |
| 2022-09-09 | $25.02 | $25.71 | $25.00 | $25.34 | $25.34 | 688,888 |
| 2022-09-08 | $25.60 | $25.64 | $24.42 | $24.83 | $24.83 | 520,554 |
| 2022-09-07 | $25.60 | $25.92 | $24.87 | $25.38 | $25.38 | 1,213,332 |
| 2022-09-06 | $26.17 | $26.88 | $25.63 | $26.00 | $26.00 | 865,619 |
| 2022-09-02 | $25.35 | $25.97 | $24.81 | $25.65 | $25.65 | 665,939 |
| 2022-09-01 | $26.01 | $26.27 | $24.82 | $24.99 | $24.99 | 753,223 |
| 2022-08-31 | $25.49 | $26.55 | $25.01 | $26.34 | $26.34 | 609,307 |
| 2022-08-30 | $26.72 | $26.90 | $24.77 | $25.49 | $25.49 | 933,296 |
| 2022-08-29 | $25.50 | $27.63 | $25.03 | $26.30 | $26.30 | 1,330,477 |
| 2022-08-26 | $25.54 | $26.22 | $25.37 | $25.49 | $25.49 | 427,121 |
| 2022-08-25 | $25.60 | $25.77 | $24.89 | $25.45 | $25.45 | 433,164 |
| 2022-08-24 | $25.64 | $25.75 | $24.86 | $25.27 | $25.27 | 580,611 |
| 2022-08-23 | $25.88 | $26.43 | $25.39 | $25.40 | $25.40 | 878,950 |
| 2022-08-22 | $24.30 | $25.66 | $24.10 | $25.37 | $25.37 | 1,243,625 |
| 2022-08-19 | $23.76 | $24.32 | $23.50 | $24.26 | $24.26 | 543,951 |
| 2022-08-18 | $23.61 | $24.03 | $23.50 | $23.91 | $23.91 | 811,078 |
| 2022-08-17 | $22.81 | $23.79 | $22.78 | $23.33 | $23.33 | 639,281 |
| 2022-08-16 | $22.58 | $23.84 | $22.58 | $23.10 | $23.10 | 714,873 |
| 2022-08-15 | $22.19 | $22.97 | $21.86 | $22.60 | $22.60 | 458,628 |
| 2022-08-12 | $23.48 | $23.48 | $22.72 | $22.77 | $22.77 | 715,105 |
| 2022-08-11 | $22.71 | $23.50 | $22.54 | $23.27 | $23.27 | 773,435 |
| 2022-08-10 | $21.80 | $22.30 | $21.33 | $22.25 | $22.25 | 538,318 |
| 2022-08-09 | $21.90 | $22.14 | $21.36 | $21.64 | $21.64 | 283,622 |
| 2022-08-08 | $22.81 | $22.81 | $21.52 | $21.68 | $21.68 | 830,097 |
| 2022-08-05 | $22.06 | $22.90 | $21.85 | $22.19 | $22.19 | 277,114 |
| 2022-08-04 | $22.75 | $23.00 | $21.82 | $22.34 | $22.34 | 426,338 |
| 2022-08-03 | $23.14 | $23.35 | $22.54 | $23.19 | $22.78 | 616,984 |
| 2022-08-02 | $23.19 | $23.21 | $21.84 | $22.65 | $22.25 | 386,582 |
| 2022-08-01 | $22.88 | $23.36 | $20.68 | $22.93 | $22.53 | 1,257,952 |
| 2022-07-29 | $22.54 | $22.65 | $21.65 | $21.91 | $21.52 | 942,619 |
| 2022-07-28 | $22.56 | $22.80 | $21.63 | $21.89 | $21.50 | 549,638 |
| 2022-07-27 | $21.91 | $22.70 | $21.51 | $22.56 | $22.16 | 766,710 |
| 2022-07-26 | $21.92 | $21.92 | $21.11 | $21.48 | $21.10 | 424,518 |
| 2022-07-25 | $20.18 | $21.47 | $19.91 | $21.40 | $21.02 | 615,246 |
| 2022-07-22 | $20.64 | $20.98 | $19.56 | $19.89 | $19.54 | 512,726 |
| 2022-07-21 | $20.90 | $20.90 | $20.19 | $20.56 | $20.20 | 210,985 |
| 2022-07-20 | $20.50 | $21.08 | $20.23 | $21.04 | $20.67 | 525,217 |
| 2022-07-19 | $21.37 | $21.57 | $20.58 | $20.74 | $20.38 | 618,424 |
| 2022-07-18 | $20.99 | $21.66 | $20.65 | $21.00 | $20.63 | 868,343 |
| 2022-07-15 | $20.99 | $21.19 | $20.53 | $20.85 | $20.48 | 397,623 |
| 2022-07-14 | $20.47 | $21.04 | $20.03 | $20.53 | $20.17 | 549,895 |
| 2022-07-13 | $19.76 | $21.16 | $19.76 | $20.80 | $20.43 | 769,538 |
| 2022-07-12 | $19.50 | $20.06 | $19.43 | $19.78 | $19.43 | 210,679 |
| 2022-07-11 | $19.56 | $20.16 | $19.38 | $19.98 | $19.63 | 499,666 |
| 2022-07-08 | $19.55 | $20.24 | $19.14 | $20.06 | $19.71 | 414,239 |
| 2022-07-07 | $18.82 | $19.67 | $18.82 | $19.41 | $19.07 | 629,969 |
| 2022-07-06 | $18.37 | $18.54 | $17.35 | $18.38 | $18.06 | 614,035 |
| 2022-07-05 | $18.33 | $18.39 | $17.70 | $18.33 | $18.01 | 756,698 |
| 2022-07-01 | $18.39 | $18.78 | $17.82 | $18.73 | $18.40 | 365,936 |
| 2022-06-30 | $17.60 | $18.25 | $17.49 | $18.23 | $17.91 | 648,370 |
| 2022-06-29 | $18.43 | $18.84 | $18.00 | $18.07 | $17.75 | 423,033 |
| 2022-06-28 | $18.90 | $19.35 | $18.42 | $18.62 | $18.29 | 395,903 |
| 2022-06-27 | $17.65 | $18.58 | $17.40 | $18.56 | $18.23 | 330,189 |
| 2022-06-24 | $17.55 | $17.84 | $17.33 | $17.59 | $17.28 | 276,370 |
| 2022-06-23 | $17.41 | $17.53 | $16.43 | $17.18 | $16.88 | 477,264 |
| 2022-06-22 | $17.60 | $17.83 | $17.29 | $17.32 | $17.02 | 506,677 |
| 2022-06-21 | $17.50 | $18.52 | $17.35 | $18.32 | $18.00 | 482,363 |
| 2022-06-17 | $17.15 | $17.49 | $16.62 | $17.07 | $16.77 | 924,869 |
| 2022-06-16 | $17.70 | $17.94 | $16.90 | $17.25 | $16.95 | 507,912 |
| 2022-06-15 | $17.82 | $18.55 | $17.65 | $18.17 | $17.85 | 336,901 |
| 2022-06-14 | $19.06 | $19.06 | $17.61 | $17.89 | $17.58 | 758,635 |
| 2022-06-13 | $18.80 | $19.13 | $18.10 | $18.63 | $18.30 | 691,938 |
| 2022-06-10 | $19.85 | $20.19 | $19.33 | $19.55 | $19.21 | 485,849 |
| 2022-06-09 | $20.37 | $20.39 | $19.69 | $19.99 | $19.64 | 499,998 |
| 2022-06-08 | $20.92 | $20.99 | $20.33 | $20.60 | $20.24 | 504,804 |
| 2022-06-07 | $20.30 | $21.24 | $20.27 | $20.88 | $20.51 | 937,066 |
| 2022-06-06 | $20.98 | $21.02 | $20.11 | $20.53 | $20.17 | 470,779 |
| 2022-06-03 | $20.97 | $21.05 | $20.31 | $20.92 | $20.55 | 499,529 |
| 2022-06-02 | $20.37 | $21.05 | $20.31 | $20.99 | $20.62 | 599,989 |
| 2022-06-01 | $19.85 | $20.57 | $19.48 | $20.43 | $20.07 | 511,163 |
| 2022-05-31 | $19.80 | $20.83 | $18.88 | $19.85 | $19.50 | 1,164,266 |
| 2022-05-27 | $20.25 | $20.25 | $19.48 | $19.87 | $19.52 | 388,150 |
| 2022-05-26 | $20.10 | $20.28 | $19.65 | $19.88 | $19.53 | 424,773 |
| 2022-05-25 | $20.00 | $20.59 | $19.05 | $19.90 | $19.55 | 580,077 |
| 2022-05-24 | $19.63 | $20.43 | $19.54 | $19.98 | $19.63 | 1,087,185 |
| 2022-05-23 | $19.28 | $19.88 | $18.93 | $19.81 | $19.46 | 1,392,334 |
| 2022-05-20 | $19.38 | $19.40 | $18.35 | $18.92 | $18.59 | 255,463 |
| 2022-05-19 | $17.91 | $19.24 | $17.74 | $18.97 | $18.64 | 427,047 |
| 2022-05-18 | $18.43 | $18.98 | $17.81 | $18.18 | $17.86 | 278,863 |
| 2022-05-17 | $19.25 | $19.35 | $18.61 | $18.82 | $18.49 | 277,409 |
| 2022-05-16 | $18.53 | $19.25 | $18.53 | $18.89 | $18.56 | 723,232 |
| 2022-05-13 | $18.25 | $18.77 | $18.16 | $18.54 | $18.21 | 483,157 |
| 2022-05-12 | $18.02 | $18.25 | $17.31 | $17.88 | $17.57 | 511,788 |
| 2022-05-11 | $18.01 | $18.89 | $17.91 | $18.15 | $17.83 | 753,646 |
| 2022-05-10 | $18.02 | $18.48 | $17.28 | $17.72 | $17.41 | 545,542 |
| 2022-05-09 | $19.06 | $19.06 | $17.32 | $17.60 | $17.29 | 1,003,380 |
| 2022-05-06 | $19.43 | $19.45 | $18.50 | $19.15 | $18.81 | 692,905 |
| 2022-05-05 | $19.35 | $19.60 | $18.52 | $19.20 | $18.86 | 505,151 |
| 2022-05-04 | $18.81 | $19.61 | $18.64 | $19.61 | $18.92 | 1,078,353 |
| 2022-05-03 | $17.83 | $18.92 | $17.81 | $18.69 | $18.03 | 798,507 |
| 2022-05-02 | $17.95 | $17.99 | $16.86 | $17.73 | $17.11 | 942,134 |
| 2022-04-29 | $18.48 | $18.63 | $17.81 | $17.91 | $17.28 | 498,324 |
| 2022-04-28 | $17.95 | $18.53 | $17.50 | $18.50 | $17.85 | 1,032,845 |
| 2022-04-27 | $16.67 | $18.32 | $16.55 | $18.16 | $17.52 | 1,919,794 |
| 2022-04-26 | $15.30 | $15.94 | $15.30 | $15.81 | $15.25 | 451,807 |
| 2022-04-25 | $15.15 | $15.44 | $14.54 | $15.20 | $14.67 | 1,075,577 |
| 2022-04-22 | $16.14 | $16.36 | $15.39 | $15.57 | $15.02 | 651,551 |
| 2022-04-21 | $17.23 | $17.23 | $15.75 | $16.14 | $15.57 | 950,470 |
| 2022-04-20 | $17.04 | $17.32 | $16.70 | $17.13 | $16.53 | 355,844 |
| 2022-04-19 | $17.13 | $17.50 | $16.85 | $17.02 | $16.42 | 435,338 |
| 2022-04-18 | $17.62 | $17.69 | $17.25 | $17.34 | $16.73 | 789,721 |
| 2022-04-14 | $17.42 | $17.68 | $17.11 | $17.44 | $16.83 | 726,974 |
| 2022-04-13 | $16.73 | $17.52 | $16.42 | $17.50 | $16.88 | 2,027,716 |
| 2022-04-12 | $16.08 | $16.87 | $16.07 | $16.74 | $16.15 | 1,009,623 |
| 2022-04-11 | $15.64 | $16.10 | $15.35 | $15.97 | $15.41 | 581,469 |
| 2022-04-08 | $15.55 | $15.86 | $15.05 | $15.73 | $15.18 | 792,854 |
| 2022-04-07 | $15.24 | $15.62 | $14.78 | $15.31 | $14.77 | 789,248 |
| 2022-04-06 | $15.71 | $15.79 | $15.10 | $15.24 | $14.70 | 730,485 |
| 2022-04-05 | $15.70 | $16.09 | $15.51 | $15.55 | $15.00 | 665,786 |
| 2022-04-04 | $15.42 | $15.70 | $14.77 | $15.17 | $14.64 | 532,229 |
| 2022-04-01 | $15.54 | $16.35 | $15.12 | $15.41 | $14.87 | 1,757,549 |
| 2022-03-31 | $15.39 | $15.74 | $15.33 | $15.43 | $14.89 | 268,521 |
| 2022-03-30 | $15.61 | $15.89 | $15.28 | $15.45 | $14.91 | 237,925 |
| 2022-03-29 | $15.10 | $15.42 | $14.61 | $15.35 | $14.81 | 636,110 |
| 2022-03-28 | $15.58 | $15.58 | $15.07 | $15.40 | $14.86 | 402,280 |
| 2022-03-25 | $15.50 | $15.91 | $15.48 | $15.62 | $15.07 | 563,401 |
| 2022-03-24 | $15.50 | $15.70 | $15.24 | $15.49 | $14.95 | 511,163 |
| 2022-03-23 | $14.83 | $15.37 | $14.83 | $15.33 | $14.79 | 771,989 |
| 2022-03-22 | $14.97 | $15.00 | $14.62 | $14.75 | $14.23 | 253,240 |
| 2022-03-21 | $14.49 | $15.00 | $14.49 | $14.96 | $14.43 | 922,251 |
| 2022-03-18 | $14.45 | $14.56 | $14.10 | $14.43 | $13.92 | 533,299 |
| 2022-03-17 | $14.03 | $14.45 | $13.93 | $14.32 | $13.82 | 300,477 |
| 2022-03-16 | $14.39 | $14.39 | $13.70 | $13.75 | $13.27 | 858,581 |
| 2022-03-15 | $13.62 | $14.53 | $13.45 | $14.18 | $13.68 | 606,908 |
| 2022-03-14 | $15.25 | $15.30 | $13.88 | $14.11 | $13.61 | 933,678 |
| 2022-03-11 | $15.99 | $16.16 | $15.41 | $15.55 | $15.00 | 668,313 |
| 2022-03-10 | $15.00 | $15.98 | $15.00 | $15.92 | $15.36 | 878,862 |
| 2022-03-09 | $15.08 | $15.24 | $14.42 | $15.01 | $14.48 | 839,572 |
| 2022-03-08 | $15.08 | $15.28 | $14.37 | $15.06 | $14.53 | 670,294 |
| 2022-03-07 | $15.53 | $15.66 | $14.43 | $14.86 | $14.34 | 1,022,160 |
| 2022-03-04 | $15.20 | $15.40 | $14.57 | $15.31 | $14.77 | 1,131,194 |
| 2022-03-03 | $14.00 | $15.09 | $13.54 | $14.91 | $14.39 | 1,697,300 |
| 2022-03-02 | $14.22 | $14.85 | $14.20 | $14.60 | $14.09 | 1,541,263 |
| 2022-03-01 | $12.95 | $13.94 | $12.95 | $13.92 | $13.43 | 829,262 |
| 2022-02-28 | $13.04 | $13.50 | $12.94 | $13.12 | $12.66 | 555,635 |
| 2022-02-25 | $12.67 | $13.12 | $12.60 | $13.07 | $12.61 | 434,263 |
| 2022-02-24 | $12.85 | $13.10 | $12.62 | $12.77 | $12.32 | 464,893 |
| 2022-02-23 | $12.79 | $13.30 | $12.73 | $12.96 | $12.50 | 355,942 |
| 2022-02-22 | $12.95 | $13.33 | $12.61 | $12.78 | $12.33 | 409,607 |
| 2022-02-18 | $13.06 | $13.25 | $12.86 | $12.90 | $12.45 | 223,162 |
| 2022-02-17 | $13.27 | $13.46 | $13.06 | $13.11 | $12.65 | 329,772 |
| 2022-02-16 | $13.58 | $13.87 | $13.11 | $13.17 | $12.71 | 428,552 |
| 2022-02-15 | $13.58 | $13.69 | $13.08 | $13.53 | $13.05 | 395,744 |
| 2022-02-14 | $13.78 | $14.11 | $13.51 | $13.55 | $13.07 | 632,903 |
| 2022-02-11 | $13.37 | $13.75 | $13.23 | $13.61 | $13.13 | 205,789 |
| 2022-02-10 | $13.18 | $13.96 | $13.18 | $13.34 | $12.87 | 572,937 |
| 2022-02-09 | $13.36 | $13.59 | $13.09 | $13.16 | $12.70 | 406,518 |
| 2022-02-08 | $13.41 | $13.58 | $13.27 | $13.35 | $12.88 | 182,403 |
| 2022-02-07 | $13.55 | $13.62 | $13.32 | $13.47 | $13.00 | 272,502 |
| 2022-02-04 | $13.41 | $13.55 | $13.22 | $13.46 | $12.99 | 388,936 |
| 2022-02-03 | $13.77 | $13.97 | $13.50 | $13.52 | $12.81 | 479,420 |
| 2022-02-02 | $14.25 | $14.36 | $13.61 | $13.65 | $12.93 | 989,503 |
| 2022-02-01 | $13.46 | $14.44 | $13.46 | $14.15 | $13.40 | 744,820 |
| 2022-01-31 | $14.60 | $14.60 | $13.20 | $13.48 | $12.77 | 1,348,578 |
| 2022-01-28 | $14.62 | $14.68 | $14.33 | $14.68 | $13.91 | 528,113 |
| 2022-01-27 | $14.56 | $14.69 | $14.07 | $14.39 | $13.63 | 540,285 |
| 2022-01-26 | $14.07 | $14.49 | $13.95 | $14.19 | $13.44 | 412,845 |
| 2022-01-25 | $13.61 | $14.13 | $13.37 | $13.96 | $13.22 | 756,863 |
| 2022-01-24 | $13.17 | $13.72 | $12.81 | $13.69 | $12.97 | 791,002 |
| 2022-01-21 | $13.54 | $13.85 | $13.28 | $13.54 | $12.83 | 861,377 |
| 2022-01-20 | $14.52 | $14.62 | $13.83 | $14.01 | $13.27 | 590,380 |
| 2022-01-19 | $14.78 | $14.89 | $14.35 | $14.54 | $13.77 | 448,518 |
| 2022-01-18 | $14.71 | $15.03 | $14.51 | $14.58 | $13.81 | 643,157 |
| 2022-01-14 | $14.34 | $14.71 | $14.16 | $14.67 | $13.90 | 414,264 |
| 2022-01-13 | $14.58 | $14.79 | $14.30 | $14.41 | $13.65 | 718,050 |
| 2022-01-12 | $13.99 | $14.67 | $13.97 | $14.67 | $13.90 | 1,024,893 |
| 2022-01-11 | $13.55 | $13.98 | $13.52 | $13.94 | $13.20 | 377,545 |
| 2022-01-10 | $13.78 | $13.94 | $13.60 | $13.73 | $13.01 | 315,893 |
| 2022-01-07 | $13.75 | $13.96 | $13.71 | $13.78 | $13.05 | 342,397 |
| 2022-01-06 | $13.53 | $13.79 | $13.34 | $13.72 | $13.00 | 413,723 |
| 2022-01-05 | $13.75 | $14.17 | $13.21 | $13.53 | $12.82 | 1,007,456 |
| 2022-01-04 | $13.02 | $13.66 | $13.02 | $13.66 | $12.94 | 884,711 |
| 2022-01-03 | $12.75 | $13.10 | $12.69 | $13.08 | $12.39 | 876,243 |
| 2021-12-31 | $12.44 | $12.67 | $12.30 | $12.64 | $11.97 | 434,281 |
| 2021-12-30 | $12.15 | $12.47 | $12.08 | $12.39 | $11.74 | 337,632 |
| 2021-12-29 | $11.95 | $12.31 | $11.86 | $12.14 | $11.50 | 263,019 |
| 2021-12-28 | $12.16 | $12.24 | $11.93 | $12.01 | $11.38 | 336,626 |
| 2021-12-27 | $11.93 | $12.25 | $11.68 | $12.10 | $11.46 | 709,047 |
| 2021-12-23 | $11.93 | $12.17 | $11.81 | $11.86 | $11.23 | 389,190 |
| 2021-12-22 | $11.61 | $12.02 | $11.52 | $12.00 | $11.37 | 420,482 |
| 2021-12-21 | $11.43 | $11.82 | $11.43 | $11.70 | $11.08 | 454,193 |
| 2021-12-20 | $11.16 | $11.33 | $10.96 | $11.30 | $10.70 | 530,762 |
| 2021-12-17 | $11.25 | $11.69 | $11.18 | $11.50 | $10.89 | 1,159,535 |
| 2021-12-16 | $10.94 | $11.45 | $10.94 | $11.24 | $10.65 | 515,030 |
| 2021-12-15 | $10.64 | $11.06 | $10.44 | $11.05 | $10.47 | 481,937 |
| 2021-12-14 | $10.14 | $10.63 | $10.05 | $10.57 | $10.01 | 538,792 |
| 2021-12-13 | $10.03 | $10.30 | $10.00 | $10.13 | $9.60 | 238,586 |
| 2021-12-10 | $10.23 | $10.29 | $9.94 | $10.14 | $9.60 | 139,108 |
| 2021-12-09 | $10.49 | $10.49 | $10.09 | $10.19 | $9.65 | 167,530 |
| 2021-12-08 | $10.29 | $10.68 | $10.29 | $10.49 | $9.94 | 208,940 |
| 2021-12-07 | $10.25 | $10.68 | $10.05 | $10.34 | $9.79 | 645,113 |
| 2021-12-06 | $10.00 | $10.36 | $9.66 | $10.19 | $9.65 | 373,305 |
| 2021-12-03 | $10.26 | $10.29 | $9.88 | $10.01 | $9.48 | 651,805 |
| 2021-12-02 | $9.94 | $10.35 | $9.85 | $10.26 | $9.72 | 274,427 |
| 2021-12-01 | $10.32 | $10.39 | $9.90 | $9.92 | $9.40 | 598,644 |
| 2021-11-30 | $10.13 | $10.27 | $9.76 | $10.23 | $9.69 | 512,906 |
| 2021-11-29 | $10.66 | $10.70 | $10.28 | $10.29 | $9.75 | 392,212 |
| 2021-11-26 | $10.10 | $10.45 | $9.95 | $10.41 | $9.86 | 423,479 |
| 2021-11-24 | $11.01 | $11.04 | $10.55 | $10.60 | $10.04 | 595,987 |
| 2021-11-23 | $10.62 | $11.19 | $10.62 | $11.02 | $10.44 | 636,857 |
| 2021-11-22 | $10.36 | $10.65 | $10.21 | $10.52 | $9.96 | 552,964 |
| 2021-11-19 | $9.93 | $10.30 | $9.89 | $10.23 | $9.69 | 458,980 |
| 2021-11-18 | $10.11 | $10.23 | $9.85 | $10.13 | $9.60 | 531,377 |
| 2021-11-17 | $10.45 | $10.58 | $10.18 | $10.28 | $9.74 | 554,772 |
| 2021-11-16 | $10.66 | $10.74 | $10.40 | $10.51 | $9.96 | 954,949 |
| 2021-11-15 | $10.91 | $11.00 | $10.20 | $10.64 | $10.08 | 509,635 |
| 2021-11-12 | $10.86 | $10.98 | $10.70 | $10.89 | $10.32 | 319,387 |
| 2021-11-11 | $10.90 | $11.11 | $10.75 | $10.90 | $10.32 | 275,440 |
| 2021-11-10 | $11.20 | $11.36 | $10.70 | $10.79 | $10.22 | 729,970 |
| 2021-11-09 | $11.58 | $11.60 | $11.00 | $11.28 | $10.68 | 423,132 |
| 2021-11-08 | $11.84 | $11.86 | $11.47 | $11.57 | $10.96 | 343,068 |
| 2021-11-05 | $11.69 | $11.72 | $11.46 | $11.68 | $11.06 | 327,512 |
| 2021-11-04 | $11.66 | $11.79 | $11.39 | $11.62 | $11.01 | 569,752 |
| 2021-11-03 | $11.16 | $11.93 | $11.15 | $11.89 | $11.07 | 776,645 |
| 2021-11-02 | $11.70 | $11.70 | $11.16 | $11.23 | $10.46 | 867,075 |
| 2021-11-01 | $12.00 | $12.12 | $11.63 | $11.72 | $10.91 | 751,551 |
| 2021-10-29 | $12.27 | $12.39 | $11.71 | $11.86 | $11.04 | 402,193 |
| 2021-10-28 | $12.36 | $12.44 | $11.94 | $12.00 | $11.17 | 486,146 |
| 2021-10-27 | $12.49 | $12.88 | $12.14 | $12.27 | $11.43 | 1,030,972 |
| 2021-10-26 | $12.21 | $12.69 | $11.95 | $12.57 | $11.71 | 1,040,947 |
| 2021-10-25 | $11.90 | $12.39 | $11.66 | $12.20 | $11.36 | 1,369,817 |
| 2021-10-22 | $11.12 | $11.65 | $11.12 | $11.63 | $10.83 | 619,714 |
| 2021-10-21 | $11.82 | $11.85 | $11.16 | $11.30 | $10.52 | 917,569 |
| 2021-10-20 | $11.85 | $11.88 | $11.60 | $11.82 | $11.01 | 733,615 |
| 2021-10-19 | $12.84 | $12.90 | $11.70 | $11.93 | $11.11 | 1,357,256 |
| 2021-10-18 | $11.90 | $12.85 | $11.84 | $12.56 | $11.70 | 1,350,861 |
| 2021-10-15 | $11.65 | $11.84 | $11.44 | $11.74 | $10.93 | 470,789 |
| 2021-10-14 | $11.71 | $11.92 | $11.33 | $11.49 | $10.70 | 732,493 |
| 2021-10-13 | $11.94 | $11.95 | $11.41 | $11.59 | $10.79 | 353,881 |
| 2021-10-12 | $11.78 | $11.97 | $11.72 | $11.86 | $11.04 | 387,880 |
| 2021-10-11 | $11.93 | $12.23 | $11.79 | $11.81 | $11.00 | 674,072 |
| 2021-10-08 | $11.96 | $12.05 | $11.63 | $11.76 | $10.95 | 572,895 |
| 2021-10-07 | $11.10 | $11.90 | $11.06 | $11.77 | $10.96 | 649,379 |
| 2021-10-06 | $11.94 | $12.00 | $11.38 | $11.39 | $10.61 | 755,131 |
| 2021-10-05 | $12.12 | $12.27 | $11.52 | $11.98 | $11.16 | 1,299,573 |
| 2021-10-04 | $11.75 | $12.21 | $11.62 | $11.92 | $11.10 | 2,096,949 |
| 2021-10-01 | $11.00 | $11.64 | $10.71 | $11.50 | $10.71 | 1,360,049 |
| 2021-09-30 | $10.40 | $11.04 | $10.25 | $10.87 | $10.12 | 1,747,742 |
| 2021-09-29 | $10.28 | $10.37 | $9.86 | $10.34 | $9.63 | 465,563 |
| 2021-09-28 | $10.29 | $10.40 | $10.10 | $10.20 | $9.50 | 634,327 |
| 2021-09-27 | $9.88 | $10.33 | $9.88 | $10.22 | $9.52 | 1,075,700 |
| 2021-09-24 | $9.50 | $10.00 | $9.40 | $9.76 | $9.09 | 739,912 |
| 2021-09-23 | $9.37 | $9.60 | $9.26 | $9.52 | $8.87 | 301,489 |
| 2021-09-22 | $9.24 | $9.57 | $9.24 | $9.35 | $8.71 | 260,394 |
| 2021-09-21 | $9.40 | $9.40 | $8.63 | $9.11 | $8.48 | 604,061 |
| 2021-09-20 | $9.14 | $9.40 | $9.01 | $9.28 | $8.64 | 478,543 |
| 2021-09-17 | $9.95 | $10.02 | $9.43 | $9.64 | $8.98 | 406,603 |
| 2021-09-16 | $9.97 | $9.97 | $9.62 | $9.94 | $9.26 | 339,314 |
| 2021-09-15 | $9.59 | $10.13 | $9.56 | $9.93 | $9.25 | 587,622 |
| 2021-09-14 | $9.55 | $9.64 | $9.43 | $9.63 | $8.97 | 421,949 |
| 2021-09-13 | $9.40 | $9.49 | $9.03 | $9.43 | $8.78 | 325,199 |
| 2021-09-10 | $9.45 | $9.62 | $9.33 | $9.33 | $8.69 | 397,116 |
| 2021-09-09 | $9.20 | $9.45 | $9.18 | $9.42 | $8.77 | 285,799 |
| 2021-09-08 | $9.00 | $9.35 | $8.95 | $9.23 | $8.59 | 467,903 |
| 2021-09-07 | $9.15 | $9.38 | $9.12 | $9.20 | $8.57 | 214,710 |
| 2021-09-03 | $9.01 | $9.20 | $8.95 | $9.15 | $8.52 | 360,089 |
| 2021-09-02 | $8.75 | $9.02 | $8.75 | $8.99 | $8.37 | 405,907 |
| 2021-09-01 | $8.66 | $8.75 | $8.45 | $8.66 | $8.06 | 251,904 |
| 2021-08-31 | $8.35 | $8.66 | $8.33 | $8.66 | $8.06 | 451,569 |
| 2021-08-30 | $8.50 | $8.54 | $8.38 | $8.39 | $7.81 | 200,451 |
| 2021-08-27 | $8.26 | $8.53 | $8.20 | $8.50 | $7.92 | 537,922 |
| 2021-08-26 | $8.26 | $8.28 | $8.03 | $8.19 | $7.63 | 175,661 |
| 2021-08-25 | $8.16 | $8.29 | $8.06 | $8.28 | $7.71 | 269,942 |
| 2021-08-24 | $8.03 | $8.16 | $8.03 | $8.09 | $7.53 | 101,826 |
| 2021-08-23 | $7.92 | $8.14 | $7.83 | $8.02 | $7.47 | 208,814 |
| 2021-08-20 | $7.62 | $7.90 | $7.52 | $7.83 | $7.29 | 291,471 |
| 2021-08-19 | $7.76 | $7.77 | $7.42 | $7.59 | $7.07 | 479,757 |
| 2021-08-18 | $8.04 | $8.08 | $7.80 | $7.81 | $7.27 | 293,135 |
| 2021-08-17 | $8.18 | $8.30 | $7.90 | $8.05 | $7.50 | 414,059 |
| 2021-08-16 | $8.12 | $8.31 | $7.95 | $8.23 | $7.66 | 371,305 |
| 2021-08-13 | $8.30 | $8.33 | $8.05 | $8.15 | $7.59 | 350,833 |
| 2021-08-12 | $8.15 | $8.27 | $7.95 | $8.27 | $7.70 | 234,882 |
| 2021-08-11 | $8.00 | $8.32 | $7.90 | $8.23 | $7.66 | 1,026,045 |
| 2021-08-10 | $7.58 | $8.03 | $7.55 | $7.94 | $7.39 | 483,994 |
| 2021-08-09 | $7.88 | $7.89 | $7.56 | $7.59 | $7.07 | 292,654 |
| 2021-08-06 | $7.81 | $7.91 | $7.69 | $7.85 | $7.31 | 249,910 |
| 2021-08-05 | $7.60 | $7.90 | $7.55 | $7.73 | $7.20 | 269,438 |
| 2021-08-04 | $7.70 | $7.87 | $7.59 | $7.68 | $7.06 | 430,435 |
| 2021-08-03 | $7.78 | $7.85 | $7.55 | $7.70 | $7.08 | 447,504 |
| 2021-08-02 | $7.90 | $8.20 | $7.76 | $7.78 | $7.15 | 515,583 |
| 2021-07-30 | $8.20 | $8.28 | $7.87 | $7.94 | $7.30 | 922,616 |
| 2021-07-29 | $7.81 | $8.39 | $7.70 | $8.25 | $7.58 | 1,344,272 |
| 2021-07-28 | $7.74 | $7.93 | $7.63 | $7.86 | $7.23 | 815,040 |
| 2021-07-27 | $7.67 | $7.92 | $7.55 | $7.81 | $7.18 | 617,649 |
| 2021-07-26 | $7.63 | $7.93 | $7.51 | $7.78 | $7.15 | 650,022 |
| 2021-07-23 | $7.29 | $7.55 | $7.16 | $7.31 | $6.72 | 337,566 |
| 2021-07-22 | $7.06 | $7.38 | $7.06 | $7.27 | $6.68 | 323,919 |
| 2021-07-21 | $6.93 | $7.24 | $6.92 | $7.13 | $6.55 | 373,956 |
| 2021-07-20 | $6.90 | $7.03 | $6.83 | $6.87 | $6.32 | 216,295 |
| 2021-07-19 | $6.75 | $6.89 | $6.62 | $6.83 | $6.28 | 874,736 |
| 2021-07-16 | $7.30 | $7.35 | $6.93 | $6.97 | $6.41 | 413,732 |
| 2021-07-15 | $7.37 | $7.44 | $7.10 | $7.29 | $6.70 | 267,125 |
| 2021-07-14 | $7.56 | $7.66 | $7.33 | $7.39 | $6.79 | 283,857 |
| 2021-07-13 | $7.64 | $7.71 | $7.38 | $7.55 | $6.94 | 246,534 |
| 2021-07-12 | $7.81 | $7.92 | $7.58 | $7.61 | $7.00 | 297,027 |
| 2021-07-09 | $7.38 | $7.81 | $7.24 | $7.80 | $7.17 | 756,136 |
| 2021-07-08 | $7.23 | $7.45 | $7.05 | $7.22 | $6.64 | 531,569 |
| 2021-07-07 | $7.01 | $7.45 | $6.69 | $7.36 | $6.77 | 1,143,691 |
| 2021-07-06 | $7.30 | $7.33 | $6.88 | $6.97 | $6.41 | 319,068 |
| 2021-07-02 | $7.21 | $7.33 | $7.05 | $7.27 | $6.68 | 155,228 |
| 2021-07-01 | $7.23 | $7.46 | $7.18 | $7.26 | $6.67 | 285,340 |
| 2021-06-30 | $6.89 | $7.24 | $6.89 | $7.21 | $6.63 | 262,689 |
| 2021-06-29 | $6.93 | $6.99 | $6.81 | $6.92 | $6.36 | 430,952 |
| 2021-06-28 | $7.10 | $7.12 | $6.81 | $6.88 | $6.32 | 372,305 |
| 2021-06-25 | $7.20 | $7.24 | $7.09 | $7.10 | $6.53 | 447,092 |
| 2021-06-24 | $7.18 | $7.19 | $7.05 | $7.17 | $6.59 | 385,680 |
| 2021-06-23 | $6.97 | $7.17 | $6.95 | $7.15 | $6.57 | 352,543 |
| 2021-06-22 | $6.90 | $7.02 | $6.76 | $6.97 | $6.41 | 1,085,762 |
| 2021-06-21 | $6.74 | $6.97 | $6.66 | $6.89 | $6.33 | 309,978 |
| 2021-06-18 | $6.76 | $7.03 | $6.64 | $6.64 | $6.10 | 737,872 |
| 2021-06-17 | $7.03 | $7.05 | $6.69 | $6.93 | $6.37 | 604,096 |
| 2021-06-16 | $7.08 | $7.09 | $6.91 | $7.03 | $6.46 | 306,311 |
| 2021-06-15 | $7.00 | $7.08 | $6.76 | $7.08 | $6.51 | 472,501 |
| 2021-06-14 | $7.13 | $7.37 | $6.95 | $6.98 | $6.42 | 407,090 |
| 2021-06-11 | $7.10 | $7.20 | $7.04 | $7.13 | $6.55 | 305,507 |
| 2021-06-10 | $7.28 | $7.40 | $7.01 | $7.01 | $6.44 | 539,824 |
| 2021-06-09 | $6.60 | $7.30 | $6.60 | $7.20 | $6.62 | 1,564,081 |
| 2021-06-08 | $6.25 | $6.59 | $6.20 | $6.55 | $6.02 | 890,885 |
| 2021-06-07 | $6.40 | $6.40 | $6.28 | $6.29 | $5.78 | 354,035 |
| 2021-06-04 | $6.47 | $6.50 | $6.27 | $6.40 | $5.88 | 400,442 |
| 2021-06-03 | $6.22 | $6.50 | $6.16 | $6.42 | $5.90 | 914,378 |
| 2021-06-02 | $6.29 | $6.29 | $6.15 | $6.24 | $5.74 | 344,667 |
| 2021-06-01 | $5.98 | $6.29 | $5.96 | $6.22 | $5.72 | 512,194 |
| 2021-05-28 | $6.01 | $6.12 | $5.92 | $5.96 | $5.48 | 275,255 |
| 2021-05-27 | $5.97 | $6.16 | $5.95 | $6.12 | $5.63 | 355,379 |
| 2021-05-26 | $6.11 | $6.11 | $5.88 | $5.96 | $5.48 | 219,942 |
| 2021-05-25 | $6.08 | $6.08 | $5.85 | $5.85 | $5.38 | 261,410 |
| 2021-05-24 | $6.15 | $6.23 | $6.00 | $6.09 | $5.60 | 246,029 |
| 2021-05-21 | $6.19 | $6.27 | $6.08 | $6.09 | $5.60 | 341,638 |
| 2021-05-20 | $6.20 | $6.20 | $6.02 | $6.10 | $5.61 | 284,871 |
| 2021-05-19 | $6.14 | $6.20 | $5.96 | $6.14 | $5.64 | 408,361 |
| 2021-05-18 | $6.55 | $6.55 | $6.17 | $6.17 | $5.67 | 615,647 |
| 2021-05-17 | $6.15 | $6.50 | $6.12 | $6.49 | $5.97 | 1,518,820 |
| 2021-05-14 | $6.00 | $6.19 | $5.92 | $6.12 | $5.63 | 434,150 |
| 2021-05-13 | $6.06 | $6.24 | $5.87 | $5.99 | $5.51 | 325,496 |
| 2021-05-12 | $6.20 | $6.39 | $5.99 | $6.01 | $5.53 | 1,079,808 |
| 2021-05-11 | $5.89 | $6.18 | $5.85 | $6.17 | $5.67 | 667,686 |
| 2021-05-10 | $5.81 | $6.05 | $5.79 | $6.05 | $5.56 | 669,352 |
| 2021-05-07 | $5.87 | $5.89 | $5.67 | $5.84 | $5.37 | 313,165 |
| 2021-05-06 | $5.79 | $5.86 | $5.74 | $5.85 | $5.38 | 277,184 |
| 2021-05-05 | $5.70 | $6.04 | $5.60 | $5.92 | $5.35 | 589,271 |
| 2021-05-04 | $5.73 | $5.82 | $5.65 | $5.72 | $5.17 | 354,802 |
| 2021-05-03 | $5.81 | $5.81 | $5.49 | $5.73 | $5.18 | 489,320 |
| 2021-04-30 | $5.70 | $5.73 | $5.45 | $5.48 | $4.95 | 685,121 |
| 2021-04-29 | $5.98 | $5.98 | $5.62 | $5.75 | $5.20 | 1,062,646 |
| 2021-04-28 | $6.00 | $6.20 | $5.85 | $5.90 | $5.33 | 552,078 |
| 2021-04-27 | $6.00 | $6.26 | $6.00 | $6.03 | $5.45 | 714,321 |
| 2021-04-26 | $6.08 | $6.32 | $5.85 | $6.00 | $5.42 | 2,040,687 |
| 2021-04-23 | $6.25 | $6.55 | $6.16 | $6.54 | $5.91 | 891,221 |
| 2021-04-22 | $6.30 | $6.45 | $6.19 | $6.33 | $5.72 | 402,648 |
| 2021-04-21 | $5.73 | $6.27 | $5.72 | $6.24 | $5.64 | 1,292,354 |
| 2021-04-20 | $5.87 | $5.87 | $5.69 | $5.76 | $5.21 | 334,282 |
| 2021-04-19 | $5.88 | $5.88 | $5.72 | $5.83 | $5.27 | 324,760 |
| 2021-04-16 | $5.82 | $5.87 | $5.65 | $5.75 | $5.20 | 269,687 |
| 2021-04-15 | $5.89 | $5.89 | $5.75 | $5.83 | $5.27 | 197,717 |
| 2021-04-14 | $5.64 | $5.90 | $5.64 | $5.80 | $5.24 | 368,833 |
| 2021-04-13 | $5.71 | $5.75 | $5.60 | $5.65 | $5.11 | 353,168 |
| 2021-04-12 | $5.81 | $5.85 | $5.68 | $5.73 | $5.18 | 229,611 |
| 2021-04-09 | $5.89 | $5.95 | $5.75 | $5.77 | $5.22 | 228,239 |
| 2021-04-08 | $5.92 | $5.92 | $5.75 | $5.92 | $5.35 | 138,331 |
| 2021-04-07 | $5.92 | $6.04 | $5.85 | $5.88 | $5.31 | 265,262 |
| 2021-04-06 | $5.90 | $5.98 | $5.78 | $5.96 | $5.39 | 333,924 |
| 2021-04-05 | $5.91 | $5.94 | $5.81 | $5.88 | $5.31 | 387,087 |
| 2021-04-01 | $5.79 | $5.88 | $5.65 | $5.88 | $5.31 | 330,674 |
| 2021-03-31 | $5.59 | $5.80 | $5.56 | $5.80 | $5.24 | 157,530 |
| 2021-03-30 | $5.64 | $5.70 | $5.52 | $5.59 | $5.05 | 205,146 |
| 2021-03-29 | $5.80 | $5.87 | $5.63 | $5.66 | $5.12 | 247,980 |
| 2021-03-26 | $5.60 | $5.82 | $5.57 | $5.82 | $5.26 | 416,524 |
| 2021-03-25 | $5.45 | $5.58 | $5.33 | $5.58 | $5.04 | 302,294 |
| 2021-03-24 | $5.61 | $5.67 | $5.43 | $5.46 | $4.94 | 474,605 |
| 2021-03-23 | $5.65 | $5.72 | $5.50 | $5.51 | $4.98 | 549,812 |
| 2021-03-22 | $5.86 | $5.88 | $5.67 | $5.72 | $5.17 | 550,736 |
| 2021-03-19 | $5.95 | $6.07 | $5.75 | $5.85 | $5.29 | 230,437 |
| 2021-03-18 | $6.00 | $6.18 | $5.86 | $5.90 | $5.33 | 459,575 |
| 2021-03-17 | $5.75 | $6.09 | $5.75 | $6.07 | $5.49 | 636,494 |
| 2021-03-16 | $6.00 | $6.10 | $5.78 | $5.80 | $5.24 | 537,919 |
| 2021-03-15 | $5.80 | $5.98 | $5.76 | $5.91 | $5.34 | 378,956 |
| 2021-03-12 | $5.90 | $5.98 | $5.81 | $5.85 | $5.29 | 273,171 |
| 2021-03-11 | $6.00 | $6.00 | $5.82 | $5.89 | $5.32 | 328,131 |
| 2021-03-10 | $5.84 | $5.91 | $5.73 | $5.85 | $5.29 | 459,180 |
| 2021-03-09 | $5.78 | $5.90 | $5.56 | $5.78 | $5.22 | 336,096 |
| 2021-03-08 | $5.99 | $5.99 | $5.61 | $5.78 | $5.22 | 740,100 |
| 2021-03-05 | $5.76 | $5.92 | $5.44 | $5.78 | $5.22 | 672,546 |
| 2021-03-04 | $6.00 | $6.08 | $5.56 | $5.81 | $5.25 | 816,244 |
| 2021-03-03 | $6.11 | $6.18 | $5.91 | $5.99 | $5.41 | 601,954 |
| 2021-03-02 | $6.10 | $6.18 | $5.98 | $5.99 | $5.41 | 329,647 |
| 2021-03-01 | $6.05 | $6.28 | $6.00 | $6.10 | $5.51 | 425,610 |
| 2021-02-26 | $6.01 | $6.07 | $5.67 | $5.98 | $5.41 | 660,431 |
| 2021-02-25 | $6.41 | $6.43 | $6.07 | $6.13 | $5.54 | 413,224 |
| 2021-02-24 | $6.31 | $6.50 | $6.20 | $6.39 | $5.78 | 511,841 |
| 2021-02-23 | $6.25 | $6.35 | $5.75 | $6.30 | $5.69 | 722,676 |
| 2021-02-22 | $6.25 | $6.44 | $6.24 | $6.31 | $5.70 | 906,914 |
| 2021-02-19 | $6.25 | $6.45 | $6.20 | $6.30 | $5.69 | 437,145 |
| 2021-02-18 | $6.44 | $6.44 | $6.08 | $6.19 | $5.59 | 474,038 |
| 2021-02-17 | $6.34 | $6.43 | $6.20 | $6.41 | $5.79 | 700,492 |
| 2021-02-16 | $6.52 | $6.67 | $6.17 | $6.33 | $5.72 | 1,018,313 |
| 2021-02-12 | $6.06 | $6.68 | $6.03 | $6.50 | $5.88 | 1,317,876 |
| 2021-02-11 | $6.14 | $6.16 | $5.89 | $6.12 | $5.53 | 463,014 |
| 2021-02-10 | $6.10 | $6.34 | $5.95 | $6.07 | $5.49 | 743,277 |
| 2021-02-09 | $6.35 | $6.35 | $6.03 | $6.14 | $5.55 | 483,636 |
| 2021-02-08 | $6.31 | $6.49 | $6.29 | $6.35 | $5.74 | 410,460 |
| 2021-02-05 | $6.31 | $6.42 | $6.15 | $6.30 | $5.69 | 384,929 |
| 2021-02-04 | $6.18 | $6.31 | $6.00 | $6.26 | $5.66 | 560,372 |
| 2021-02-03 | $6.11 | $6.37 | $6.11 | $6.23 | $5.63 | 526,217 |
| 2021-02-02 | $5.70 | $6.35 | $5.69 | $6.16 | $5.57 | 1,638,398 |
| 2021-02-01 | $5.46 | $5.76 | $5.28 | $5.57 | $5.03 | 2,235,615 |
| 2021-01-29 | $5.27 | $5.27 | $5.00 | $5.03 | $4.55 | 513,703 |
| 2021-01-28 | $5.22 | $5.27 | $4.99 | $5.10 | $4.61 | 564,616 |
| 2021-01-27 | $5.06 | $5.39 | $5.05 | $5.16 | $4.66 | 738,274 |
| 2021-01-26 | $5.09 | $5.24 | $5.02 | $5.13 | $4.64 | 643,984 |
| 2021-01-25 | $5.20 | $5.24 | $4.98 | $5.11 | $4.62 | 683,675 |
| 2021-01-22 | $5.18 | $5.31 | $5.10 | $5.23 | $4.73 | 404,272 |
| 2021-01-21 | $5.48 | $5.50 | $5.14 | $5.25 | $4.75 | 802,556 |
| 2021-01-20 | $5.74 | $5.75 | $5.41 | $5.54 | $5.01 | 909,790 |
| 2021-01-19 | $5.54 | $5.78 | $5.54 | $5.72 | $5.17 | 680,799 |
| 2021-01-15 | $5.70 | $5.70 | $5.46 | $5.52 | $4.99 | 563,244 |
| 2021-01-14 | $5.73 | $5.84 | $5.59 | $5.69 | $5.14 | 692,893 |
| 2021-01-13 | $5.46 | $5.68 | $5.31 | $5.62 | $5.08 | 748,946 |
| 2021-01-12 | $5.09 | $5.43 | $5.00 | $5.42 | $4.90 | 660,555 |
| 2021-01-11 | $4.90 | $5.08 | $4.84 | $5.04 | $4.56 | 566,869 |
| 2021-01-08 | $4.89 | $5.04 | $4.82 | $5.04 | $4.56 | 603,462 |
| 2021-01-07 | $4.95 | $5.02 | $4.79 | $4.91 | $4.44 | 777,288 |
| 2021-01-06 | $4.83 | $5.05 | $4.63 | $4.89 | $4.42 | 745,830 |
| 2021-01-05 | $4.69 | $4.85 | $4.65 | $4.77 | $4.31 | 440,580 |
| 2021-01-04 | $4.55 | $4.71 | $4.45 | $4.65 | $4.20 | 517,752 |
| 2020-12-31 | $4.47 | $4.58 | $4.41 | $4.48 | $4.05 | 540,023 |
| 2020-12-30 | $4.40 | $4.52 | $4.30 | $4.50 | $4.07 | 600,202 |
| 2020-12-29 | $4.40 | $4.40 | $4.17 | $4.30 | $3.89 | 554,030 |
| 2020-12-28 | $4.55 | $4.59 | $4.23 | $4.31 | $3.90 | 1,353,344 |
| 2020-12-24 | $4.60 | $4.62 | $4.41 | $4.51 | $4.08 | 293,260 |
| 2020-12-23 | $4.55 | $4.77 | $4.55 | $4.63 | $4.18 | 376,799 |
| 2020-12-22 | $4.83 | $4.89 | $4.47 | $4.53 | $4.09 | 913,297 |
| 2020-12-21 | $4.95 | $4.99 | $4.79 | $4.85 | $4.38 | 406,481 |
| 2020-12-18 | $5.00 | $5.10 | $4.89 | $5.03 | $4.55 | 475,568 |
| 2020-12-17 | $5.04 | $5.05 | $4.83 | $5.02 | $4.54 | 705,712 |
| 2020-12-16 | $4.92 | $5.05 | $4.84 | $5.01 | $4.53 | 394,062 |
| 2020-12-15 | $4.99 | $5.07 | $4.79 | $4.95 | $4.47 | 522,341 |
| 2020-12-14 | $5.10 | $5.30 | $4.89 | $4.99 | $4.51 | 559,076 |
| 2020-12-11 | $5.30 | $5.33 | $5.04 | $5.09 | $4.60 | 530,183 |
| 2020-12-10 | $5.05 | $5.42 | $5.01 | $5.23 | $4.73 | 874,084 |
| 2020-12-09 | $5.08 | $5.16 | $4.92 | $5.08 | $4.59 | 645,174 |
| 2020-12-08 | $4.93 | $5.08 | $4.85 | $5.05 | $4.56 | 483,055 |
| 2020-12-07 | $4.78 | $5.14 | $4.69 | $4.93 | $4.46 | 858,426 |
| 2020-12-04 | $4.68 | $4.90 | $4.61 | $4.78 | $4.32 | 777,692 |
| 2020-12-03 | $4.77 | $4.80 | $4.60 | $4.62 | $4.18 | 626,002 |
| 2020-12-02 | $4.45 | $4.84 | $4.43 | $4.74 | $4.28 | 673,606 |
| 2020-12-01 | $4.59 | $4.63 | $4.40 | $4.44 | $4.01 | 422,395 |
| 2020-11-30 | $4.77 | $4.87 | $4.38 | $4.50 | $4.07 | 963,258 |
| 2020-11-27 | $4.40 | $4.72 | $4.35 | $4.64 | $4.19 | 587,718 |
| 2020-11-25 | $4.30 | $4.41 | $4.23 | $4.34 | $3.92 | 404,689 |
| 2020-11-24 | $4.25 | $4.40 | $4.23 | $4.30 | $3.89 | 576,604 |
| 2020-11-23 | $4.05 | $4.39 | $4.05 | $4.18 | $3.78 | 685,097 |
| 2020-11-20 | $4.09 | $4.09 | $3.99 | $4.02 | $3.63 | 269,703 |
| 2020-11-19 | $4.16 | $4.16 | $3.82 | $4.06 | $3.67 | 659,164 |
| 2020-11-18 | $3.85 | $4.30 | $3.80 | $4.16 | $3.76 | 948,908 |
| 2020-11-17 | $3.70 | $3.96 | $3.62 | $3.87 | $3.50 | 982,872 |
| 2020-11-16 | $3.59 | $3.87 | $3.50 | $3.73 | $3.37 | 1,179,842 |
| 2020-11-13 | $3.32 | $3.58 | $3.32 | $3.53 | $3.19 | 571,815 |
| 2020-11-12 | $3.26 | $3.44 | $3.26 | $3.31 | $2.99 | 454,978 |
| 2020-11-11 | $3.46 | $3.46 | $3.35 | $3.41 | $3.08 | 451,244 |
| 2020-11-10 | $3.55 | $3.60 | $3.43 | $3.49 | $3.15 | 525,238 |
| 2020-11-09 | $3.52 | $3.65 | $3.38 | $3.50 | $3.16 | 1,129,908 |
| 2020-11-06 | $3.27 | $3.33 | $3.19 | $3.25 | $2.94 | 396,975 |
| 2020-11-05 | $3.21 | $3.43 | $3.21 | $3.30 | $2.98 | 392,221 |
| 2020-11-04 | $3.65 | $3.65 | $3.22 | $3.24 | $2.93 | 1,133,692 |
| 2020-11-03 | $3.60 | $3.86 | $3.51 | $3.76 | $3.40 | 1,649,479 |
| 2020-11-02 | $3.21 | $3.62 | $3.21 | $3.55 | $3.21 | 1,232,065 |
| 2020-10-30 | $3.22 | $3.35 | $3.20 | $3.22 | $2.91 | 265,887 |
| 2020-10-29 | $3.20 | $3.29 | $3.12 | $3.27 | $2.96 | 335,984 |
| 2020-10-28 | $3.15 | $3.26 | $3.06 | $3.21 | $2.90 | 587,458 |
| 2020-10-27 | $3.38 | $3.38 | $3.12 | $3.25 | $2.94 | 680,767 |
| 2020-10-26 | $3.24 | $3.49 | $3.13 | $3.36 | $3.04 | 1,826,788 |
| 2020-10-23 | $2.86 | $3.20 | $2.80 | $3.12 | $2.82 | 901,437 |
| 2020-10-22 | $2.74 | $2.86 | $2.67 | $2.82 | $2.55 | 389,098 |
| 2020-10-21 | $2.68 | $2.78 | $2.68 | $2.74 | $2.48 | 304,584 |
| 2020-10-20 | $2.67 | $2.73 | $2.65 | $2.69 | $2.43 | 327,393 |
| 2020-10-19 | $2.69 | $2.72 | $2.63 | $2.63 | $2.38 | 447,785 |
| 2020-10-16 | $2.75 | $2.76 | $2.66 | $2.68 | $2.42 | 349,427 |
| 2020-10-15 | $2.73 | $2.78 | $2.68 | $2.73 | $2.47 | 271,797 |
| 2020-10-14 | $2.70 | $2.85 | $2.70 | $2.80 | $2.53 | 345,756 |
| 2020-10-13 | $2.80 | $2.82 | $2.71 | $2.71 | $2.45 | 421,921 |
| 2020-10-12 | $2.75 | $2.84 | $2.75 | $2.80 | $2.53 | 230,538 |
| 2020-10-09 | $2.87 | $2.89 | $2.72 | $2.78 | $2.51 | 465,771 |
| 2020-10-08 | $2.85 | $2.86 | $2.72 | $2.83 | $2.56 | 512,612 |
| 2020-10-07 | $2.80 | $2.85 | $2.76 | $2.76 | $2.49 | 395,849 |
| 2020-10-06 | $2.94 | $3.02 | $2.82 | $2.83 | $2.56 | 520,089 |
| 2020-10-05 | $2.86 | $2.97 | $2.86 | $2.94 | $2.66 | 235,700 |
| 2020-10-02 | $2.66 | $2.87 | $2.66 | $2.86 | $2.59 | 345,154 |
| 2020-10-01 | $2.76 | $2.82 | $2.63 | $2.77 | $2.50 | 592,120 |
| 2020-09-30 | $2.79 | $2.88 | $2.76 | $2.77 | $2.50 | 544,735 |
| 2020-09-29 | $2.91 | $2.95 | $2.78 | $2.79 | $2.52 | 565,628 |
| 2020-09-28 | $2.90 | $2.97 | $2.78 | $2.85 | $2.58 | 850,642 |
| 2020-09-25 | $2.87 | $2.90 | $2.82 | $2.87 | $2.59 | 243,190 |
| 2020-09-24 | $2.89 | $2.97 | $2.78 | $2.86 | $2.59 | 919,529 |
| 2020-09-23 | $2.97 | $3.05 | $2.92 | $2.92 | $2.64 | 534,172 |
| 2020-09-22 | $2.99 | $3.04 | $2.90 | $2.94 | $2.66 | 477,503 |
| 2020-09-21 | $3.10 | $3.12 | $2.90 | $2.95 | $2.67 | 817,715 |
| 2020-09-18 | $3.25 | $3.34 | $3.14 | $3.18 | $2.87 | 918,656 |
| 2020-09-17 | $3.22 | $3.27 | $3.12 | $3.22 | $2.91 | 426,049 |
| 2020-09-16 | $3.28 | $3.32 | $3.20 | $3.23 | $2.92 | 526,724 |
| 2020-09-15 | $3.18 | $3.35 | $3.15 | $3.27 | $2.96 | 551,294 |
| 2020-09-14 | $3.11 | $3.22 | $3.07 | $3.19 | $2.88 | 516,813 |
| 2020-09-11 | $3.08 | $3.13 | $3.02 | $3.12 | $2.82 | 421,589 |
| 2020-09-10 | $3.07 | $3.15 | $3.01 | $3.08 | $2.78 | 504,602 |
| 2020-09-09 | $3.09 | $3.09 | $3.02 | $3.05 | $2.76 | 262,645 |
| 2020-09-08 | $3.11 | $3.14 | $3.03 | $3.08 | $2.78 | 364,249 |
| 2020-09-04 | $3.20 | $3.22 | $3.08 | $3.10 | $2.80 | 292,372 |
| 2020-09-03 | $3.10 | $3.22 | $3.09 | $3.15 | $2.85 | 504,267 |
| 2020-09-02 | $3.28 | $3.30 | $3.06 | $3.12 | $2.82 | 1,274,203 |
| 2020-09-01 | $3.34 | $3.35 | $3.26 | $3.31 | $2.99 | 302,492 |
| 2020-08-31 | $3.42 | $3.43 | $3.30 | $3.33 | $3.01 | 331,536 |
| 2020-08-28 | $3.28 | $3.44 | $3.27 | $3.42 | $3.09 | 433,847 |
| 2020-08-27 | $3.33 | $3.38 | $3.28 | $3.29 | $2.97 | 276,986 |
| 2020-08-26 | $3.35 | $3.35 | $3.26 | $3.31 | $2.99 | 329,094 |
| 2020-08-25 | $3.39 | $3.41 | $3.28 | $3.35 | $3.03 | 369,722 |
| 2020-08-24 | $3.30 | $3.45 | $3.25 | $3.38 | $3.06 | 728,541 |
| 2020-08-21 | $3.35 | $3.38 | $3.20 | $3.28 | $2.96 | 474,661 |
| 2020-08-20 | $3.50 | $3.50 | $3.31 | $3.38 | $3.06 | 417,838 |
| 2020-08-19 | $3.54 | $3.62 | $3.40 | $3.42 | $3.09 | 454,136 |
| 2020-08-18 | $3.84 | $3.84 | $3.43 | $3.47 | $3.14 | 1,230,673 |
| 2020-08-17 | $3.56 | $3.85 | $3.52 | $3.83 | $3.46 | 764,253 |
| 2020-08-14 | $3.29 | $3.75 | $3.28 | $3.52 | $3.18 | 1,246,681 |
| 2020-08-13 | $3.30 | $3.32 | $3.24 | $3.29 | $2.97 | 275,489 |
| 2020-08-12 | $3.23 | $3.34 | $3.20 | $3.31 | $2.99 | 353,516 |
| 2020-08-11 | $3.33 | $3.42 | $3.20 | $3.20 | $2.89 | 669,087 |
| 2020-08-10 | $3.20 | $3.38 | $3.20 | $3.32 | $3.00 | 647,305 |
| 2020-08-07 | $3.25 | $3.26 | $3.16 | $3.21 | $2.90 | 253,835 |
| 2020-08-06 | $3.29 | $3.30 | $3.16 | $3.26 | $2.95 | 436,804 |
| 2020-08-05 | $3.30 | $3.34 | $3.24 | $3.32 | $3.00 | 340,930 |
| 2020-08-04 | $3.20 | $3.31 | $3.16 | $3.27 | $2.96 | 386,660 |
| 2020-08-03 | $3.25 | $3.27 | $3.16 | $3.16 | $2.86 | 412,382 |
| 2020-07-31 | $3.30 | $3.32 | $3.21 | $3.28 | $2.96 | 300,792 |
| 2020-07-30 | $3.40 | $3.40 | $3.27 | $3.36 | $3.04 | 390,771 |
| 2020-07-29 | $3.27 | $3.44 | $3.22 | $3.41 | $3.08 | 378,426 |
| 2020-07-28 | $3.38 | $3.39 | $3.25 | $3.28 | $2.96 | 453,600 |
| 2020-07-27 | $3.44 | $3.46 | $3.25 | $3.42 | $3.09 | 643,974 |
| 2020-07-24 | $3.24 | $3.40 | $3.22 | $3.39 | $3.06 | 429,169 |
| 2020-07-23 | $3.18 | $3.31 | $3.16 | $3.24 | $2.93 | 331,512 |
| 2020-07-22 | $3.21 | $3.23 | $3.16 | $3.20 | $2.89 | 206,638 |
| 2020-07-21 | $3.14 | $3.29 | $3.14 | $3.24 | $2.93 | 366,946 |
| 2020-07-20 | $3.13 | $3.18 | $3.07 | $3.14 | $2.84 | 382,551 |
| 2020-07-17 | $3.20 | $3.25 | $3.11 | $3.14 | $2.84 | 205,387 |
| 2020-07-16 | $3.21 | $3.28 | $3.15 | $3.18 | $2.87 | 232,536 |
| 2020-07-15 | $3.11 | $3.27 | $3.09 | $3.25 | $2.94 | 330,981 |
| 2020-07-14 | $3.10 | $3.15 | $3.05 | $3.09 | $2.79 | 333,937 |
| 2020-07-13 | $3.26 | $3.28 | $3.10 | $3.11 | $2.81 | 1,029,376 |
| 2020-07-10 | $3.18 | $3.30 | $3.16 | $3.24 | $2.93 | 405,659 |
| 2020-07-09 | $3.30 | $3.32 | $3.19 | $3.23 | $2.92 | 607,355 |
| 2020-07-08 | $3.27 | $3.36 | $3.25 | $3.32 | $3.00 | 350,249 |
| 2020-07-07 | $3.38 | $3.40 | $3.27 | $3.29 | $2.97 | 346,433 |
| 2020-07-06 | $3.39 | $3.44 | $3.29 | $3.41 | $3.08 | 623,828 |
| 2020-07-02 | $3.31 | $3.42 | $3.24 | $3.27 | $2.96 | 455,125 |
| 2020-07-01 | $3.28 | $3.42 | $3.25 | $3.26 | $2.95 | 483,868 |
| 2020-06-30 | $3.36 | $3.39 | $3.24 | $3.26 | $2.95 | 693,282 |
| 2020-06-29 | $3.47 | $3.52 | $3.33 | $3.40 | $3.07 | 579,610 |
| 2020-06-26 | $3.57 | $3.57 | $3.44 | $3.44 | $3.11 | 774,892 |
| 2020-06-25 | $3.40 | $3.57 | $3.35 | $3.57 | $3.23 | 529,890 |
| 2020-06-24 | $3.51 | $3.52 | $3.38 | $3.42 | $3.09 | 585,392 |
| 2020-06-23 | $3.62 | $3.79 | $3.51 | $3.59 | $3.24 | 724,829 |
| 2020-06-22 | $3.52 | $3.61 | $3.46 | $3.55 | $3.21 | 530,302 |
| 2020-06-19 | $3.65 | $3.73 | $3.32 | $3.52 | $3.18 | 4,057,268 |
| 2020-06-18 | $3.61 | $3.70 | $3.49 | $3.54 | $3.20 | 637,212 |
| 2020-06-17 | $3.88 | $3.88 | $3.56 | $3.57 | $3.23 | 850,427 |
| 2020-06-16 | $3.96 | $4.06 | $3.74 | $3.80 | $3.43 | 1,087,076 |
| 2020-06-15 | $3.89 | $3.94 | $3.67 | $3.71 | $3.35 | 1,230,334 |
| 2020-06-12 | $4.18 | $4.18 | $3.85 | $4.03 | $3.64 | 781,074 |
| 2020-06-11 | $3.86 | $4.26 | $3.65 | $3.85 | $3.48 | 938,770 |
| 2020-06-10 | $4.40 | $4.49 | $3.99 | $4.22 | $3.81 | 1,148,410 |
| 2020-06-09 | $4.99 | $4.99 | $4.30 | $4.49 | $4.06 | 1,350,994 |
| 2020-06-08 | $4.15 | $4.91 | $4.10 | $4.90 | $4.43 | 2,531,685 |
| 2020-06-05 | $3.56 | $3.88 | $3.55 | $3.77 | $3.41 | 2,035,834 |
| 2020-06-04 | $3.15 | $3.50 | $3.14 | $3.27 | $2.96 | 1,568,367 |
| 2020-06-03 | $3.14 | $3.29 | $3.10 | $3.11 | $2.81 | 1,173,813 |
| 2020-06-02 | $3.14 | $3.19 | $3.04 | $3.06 | $2.77 | 1,022,340 |
| 2020-06-01 | $3.19 | $3.30 | $3.06 | $3.06 | $2.77 | 994,514 |
| 2020-05-29 | $3.29 | $3.35 | $3.10 | $3.17 | $2.87 | 561,213 |
| 2020-05-28 | $3.26 | $3.42 | $3.12 | $3.27 | $2.96 | 542,047 |
| 2020-05-27 | $3.20 | $3.26 | $3.09 | $3.22 | $2.91 | 472,689 |
| 2020-05-26 | $3.17 | $3.30 | $3.11 | $3.13 | $2.83 | 699,974 |
| 2020-05-22 | $3.15 | $3.16 | $3.02 | $3.07 | $2.77 | 404,889 |
| 2020-05-21 | $3.09 | $3.20 | $3.05 | $3.10 | $2.80 | 518,805 |
| 2020-05-20 | $3.09 | $3.18 | $3.07 | $3.08 | $2.78 | 559,075 |
| 2020-05-19 | $3.30 | $3.30 | $3.01 | $3.03 | $2.74 | 576,441 |
| 2020-05-18 | $3.00 | $3.33 | $2.93 | $3.16 | $2.86 | 1,124,676 |
| 2020-05-15 | $2.84 | $2.96 | $2.83 | $2.84 | $2.57 | 654,418 |
| 2020-05-14 | $2.90 | $3.04 | $2.81 | $2.83 | $2.56 | 791,393 |
| 2020-05-13 | $3.22 | $3.25 | $2.83 | $2.89 | $2.61 | 1,435,482 |
| 2020-05-12 | $3.39 | $3.47 | $3.23 | $3.23 | $2.92 | 593,649 |
| 2020-05-11 | $3.36 | $3.49 | $3.30 | $3.37 | $3.05 | 586,796 |
| 2020-05-08 | $3.33 | $3.42 | $3.20 | $3.36 | $3.04 | 989,388 |
| 2020-05-07 | $3.42 | $3.50 | $3.30 | $3.41 | $3.08 | 532,804 |
| 2020-05-06 | $3.56 | $3.61 | $3.30 | $3.32 | $3.00 | 749,358 |
| 2020-05-05 | $3.63 | $3.78 | $3.44 | $3.47 | $3.14 | 691,473 |
| 2020-05-04 | $3.56 | $3.74 | $3.40 | $3.50 | $3.16 | 526,129 |
| 2020-05-01 | $3.72 | $3.77 | $3.53 | $3.62 | $3.27 | 863,842 |
| 2020-04-30 | $3.87 | $4.09 | $3.60 | $3.88 | $3.51 | 1,122,152 |
| 2020-04-29 | $3.40 | $4.00 | $3.37 | $3.76 | $3.40 | 1,471,935 |
| 2020-04-28 | $3.50 | $3.53 | $3.24 | $3.27 | $2.96 | 1,237,554 |
| 2020-04-27 | $3.45 | $3.47 | $3.21 | $3.39 | $3.06 | 913,920 |
| 2020-04-24 | $3.49 | $3.64 | $3.30 | $3.35 | $3.03 | 680,899 |
| 2020-04-23 | $3.43 | $3.72 | $3.35 | $3.40 | $3.07 | 699,155 |
| 2020-04-22 | $3.55 | $3.59 | $3.39 | $3.39 | $3.06 | 638,682 |
| 2020-04-21 | $3.31 | $3.54 | $3.30 | $3.46 | $3.13 | 689,839 |
| 2020-04-20 | $3.59 | $3.69 | $3.39 | $3.43 | $3.10 | 855,800 |
| 2020-04-17 | $3.81 | $3.88 | $3.52 | $3.61 | $3.26 | 753,093 |
| 2020-04-16 | $3.81 | $3.92 | $3.48 | $3.50 | $3.16 | 646,393 |
| 2020-04-15 | $4.03 | $4.08 | $3.56 | $3.74 | $3.38 | 1,000,455 |
| 2020-04-14 | $3.73 | $4.39 | $3.72 | $4.36 | $3.94 | 1,060,467 |
| 2020-04-13 | $3.33 | $3.79 | $3.14 | $3.72 | $3.36 | 1,007,723 |
| 2020-04-09 | $3.12 | $3.39 | $3.08 | $3.31 | $2.99 | 1,237,257 |
| 2020-04-08 | $3.24 | $3.27 | $2.90 | $3.00 | $2.71 | 1,045,348 |
| 2020-04-07 | $3.29 | $3.37 | $3.07 | $3.11 | $2.81 | 753,139 |
| 2020-04-06 | $3.06 | $3.29 | $3.00 | $3.16 | $2.86 | 623,248 |
| 2020-04-03 | $3.26 | $3.30 | $2.76 | $3.00 | $2.71 | 966,746 |
| 2020-04-02 | $2.99 | $3.36 | $2.88 | $3.19 | $2.88 | 816,832 |
| 2020-04-01 | $3.05 | $3.08 | $2.70 | $2.78 | $2.51 | 930,156 |
| 2020-03-31 | $3.10 | $3.50 | $3.00 | $3.10 | $2.80 | 1,059,722 |
| 2020-03-30 | $3.40 | $3.57 | $3.06 | $3.12 | $2.82 | 1,221,804 |
| 2020-03-27 | $3.71 | $3.85 | $3.49 | $3.60 | $3.25 | 665,137 |
| 2020-03-26 | $3.85 | $4.07 | $3.64 | $3.75 | $3.39 | 982,678 |
| 2020-03-25 | $3.90 | $4.22 | $3.73 | $3.86 | $3.49 | 808,738 |
| 2020-03-24 | $3.84 | $3.99 | $3.52 | $3.88 | $3.51 | 657,053 |
| 2020-03-23 | $3.85 | $4.04 | $3.42 | $3.43 | $3.10 | 1,129,651 |
| 2020-03-20 | $5.31 | $5.35 | $3.88 | $3.88 | $3.51 | 1,127,722 |
| 2020-03-19 | $3.21 | $5.40 | $3.18 | $5.40 | $4.88 | 1,580,450 |
| 2020-03-18 | $4.10 | $4.18 | $3.03 | $3.14 | $2.84 | 1,500,545 |
| 2020-03-17 | $4.15 | $4.67 | $3.95 | $4.24 | $3.83 | 546,942 |
| 2020-03-16 | $3.87 | $4.29 | $3.86 | $4.15 | $3.75 | 875,784 |
| 2020-03-13 | $4.61 | $4.89 | $4.03 | $4.71 | $4.26 | 1,212,081 |
| 2020-03-12 | $4.56 | $4.65 | $4.26 | $4.37 | $3.95 | 1,035,163 |
| 2020-03-11 | $5.50 | $5.61 | $5.07 | $5.09 | $4.60 | 877,621 |
| 2020-03-10 | $5.20 | $5.93 | $4.91 | $5.69 | $5.14 | 991,988 |
| 2020-03-09 | $5.46 | $5.56 | $4.76 | $4.93 | $4.46 | 1,641,610 |
| 2020-03-06 | $6.52 | $6.66 | $6.05 | $6.17 | $5.58 | 864,550 |
| 2020-03-05 | $6.85 | $6.93 | $6.55 | $6.64 | $6.00 | 437,766 |
| 2020-03-04 | $6.85 | $6.94 | $6.60 | $6.84 | $6.18 | 503,987 |
| 2020-03-03 | $7.15 | $7.19 | $6.65 | $6.73 | $6.08 | 475,168 |
| 2020-03-02 | $6.84 | $7.18 | $6.64 | $7.04 | $6.36 | 628,498 |
| 2020-02-28 | $5.96 | $6.87 | $5.96 | $6.74 | $6.09 | 1,576,120 |
| 2020-02-27 | $6.77 | $6.84 | $6.25 | $6.31 | $5.70 | 1,906,588 |
| 2020-02-26 | $6.99 | $7.16 | $6.84 | $6.88 | $6.22 | 761,295 |
| 2020-02-25 | $7.37 | $7.40 | $6.95 | $7.02 | $6.35 | 736,186 |
| 2020-02-24 | $7.24 | $7.49 | $7.02 | $7.37 | $6.66 | 532,076 |
| 2020-02-21 | $7.42 | $7.63 | $7.16 | $7.55 | $6.82 | 670,078 |
| 2020-02-20 | $7.60 | $7.61 | $7.37 | $7.42 | $6.71 | 474,585 |
| 2020-02-19 | $7.50 | $7.66 | $7.30 | $7.56 | $6.83 | 653,681 |
| 2020-02-18 | $7.92 | $8.05 | $7.47 | $7.53 | $6.81 | 1,568,078 |
| 2020-02-14 | $8.12 | $8.16 | $7.79 | $8.04 | $7.27 | 1,215,101 |
| 2020-02-13 | $7.84 | $7.94 | $7.71 | $7.87 | $7.11 | 829,217 |
| 2020-02-12 | $7.81 | $7.96 | $7.76 | $7.89 | $7.13 | 999,733 |
| 2020-02-11 | $8.25 | $8.27 | $7.70 | $7.81 | $7.06 | 1,028,283 |
| 2020-02-10 | $8.66 | $8.72 | $8.11 | $8.20 | $7.41 | 996,981 |
| 2020-02-07 | $8.95 | $8.95 | $8.36 | $8.56 | $7.74 | 1,097,052 |
| 2020-02-06 | $9.24 | $9.25 | $8.70 | $8.96 | $8.10 | 2,174,363 |
| 2020-02-05 | $9.10 | $9.65 | $9.10 | $9.62 | $8.32 | 1,133,628 |
| 2020-02-04 | $8.83 | $9.17 | $8.75 | $8.96 | $7.75 | 1,702,398 |
| 2020-02-03 | $9.20 | $9.25 | $8.44 | $8.61 | $7.45 | 1,676,260 |
| 2020-01-31 | $9.20 | $9.22 | $9.00 | $9.04 | $7.82 | 623,497 |
| 2020-01-30 | $9.30 | $9.36 | $9.01 | $9.24 | $7.99 | 824,962 |
| 2020-01-29 | $9.30 | $9.54 | $9.23 | $9.34 | $8.08 | 754,055 |
| 2020-01-28 | $9.38 | $9.67 | $9.16 | $9.28 | $8.03 | 932,754 |
| 2020-01-27 | $9.65 | $9.80 | $8.99 | $9.22 | $7.98 | 2,352,646 |
| 2020-01-24 | $10.17 | $10.17 | $9.84 | $9.93 | $8.59 | 1,296,795 |
| 2020-01-23 | $10.27 | $10.30 | $10.04 | $10.10 | $8.74 | 469,554 |
| 2020-01-22 | $10.55 | $10.60 | $10.13 | $10.25 | $8.87 | 710,539 |
| 2020-01-21 | $10.95 | $11.00 | $10.52 | $10.53 | $9.11 | 636,990 |
| 2020-01-17 | $11.08 | $11.18 | $10.91 | $11.00 | $9.52 | 819,891 |
| 2020-01-16 | $11.29 | $11.45 | $11.05 | $11.07 | $9.58 | 544,793 |
| 2020-01-15 | $11.30 | $11.47 | $11.05 | $11.34 | $9.81 | 704,022 |
| 2020-01-14 | $11.46 | $11.51 | $11.20 | $11.23 | $9.72 | 306,790 |
| 2020-01-13 | $11.37 | $11.54 | $11.34 | $11.46 | $9.92 | 270,758 |
| 2020-01-10 | $11.93 | $11.93 | $11.34 | $11.38 | $9.85 | 575,297 |
| 2020-01-09 | $11.66 | $11.81 | $11.54 | $11.80 | $10.21 | 478,255 |
| 2020-01-08 | $11.90 | $12.02 | $11.47 | $11.59 | $10.03 | 564,501 |
| 2020-01-07 | $11.82 | $11.99 | $11.65 | $11.87 | $10.27 | 541,437 |
| 2020-01-06 | $11.64 | $11.92 | $11.60 | $11.82 | $10.23 | 491,663 |
| 2020-01-03 | $11.69 | $11.70 | $11.42 | $11.65 | $10.08 | 363,503 |
| 2020-01-02 | $11.00 | $11.57 | $11.00 | $11.56 | $10.00 | 717,164 |
| 2019-12-31 | $11.06 | $11.10 | $10.75 | $10.82 | $9.36 | 994,928 |
| 2019-12-30 | $11.36 | $11.60 | $11.00 | $11.04 | $9.55 | 985,351 |
| 2019-12-27 | $10.82 | $11.29 | $10.74 | $11.29 | $9.77 | 972,757 |
| 2019-12-26 | $10.85 | $10.95 | $10.72 | $10.82 | $9.36 | 654,490 |
| 2019-12-24 | $10.59 | $10.85 | $10.51 | $10.84 | $9.38 | 491,085 |
| 2019-12-23 | $10.84 | $10.90 | $10.60 | $10.64 | $9.21 | 808,714 |
| 2019-12-20 | $10.98 | $11.07 | $10.72 | $10.84 | $9.38 | 2,708,229 |
| 2019-12-19 | $11.25 | $11.50 | $10.78 | $10.98 | $9.50 | 547,783 |
| 2019-12-18 | $10.52 | $11.25 | $10.52 | $11.16 | $9.66 | 611,262 |
| 2019-12-17 | $10.50 | $10.74 | $10.43 | $10.50 | $9.08 | 699,254 |
| 2019-12-16 | $10.00 | $10.50 | $10.00 | $10.43 | $9.02 | 967,648 |
| 2019-12-13 | $10.30 | $10.31 | $9.93 | $9.98 | $8.64 | 759,074 |
| 2019-12-12 | $9.97 | $10.37 | $9.87 | $10.30 | $8.91 | 755,154 |
| 2019-12-11 | $10.06 | $10.18 | $9.96 | $9.99 | $8.64 | 615,563 |
| 2019-12-10 | $10.14 | $10.26 | $10.05 | $10.16 | $8.79 | 523,216 |
| 2019-12-09 | $10.01 | $10.21 | $9.91 | $10.21 | $8.83 | 683,772 |
| 2019-12-06 | $10.25 | $10.28 | $10.09 | $10.11 | $8.75 | 587,713 |
| 2019-12-05 | $10.07 | $10.25 | $9.91 | $10.22 | $8.84 | 648,707 |
| 2019-12-04 | $10.28 | $10.38 | $10.01 | $10.15 | $8.78 | 361,056 |
| 2019-12-03 | $10.00 | $10.23 | $9.83 | $10.21 | $8.83 | 675,455 |
| 2019-12-02 | $10.53 | $10.63 | $9.97 | $10.11 | $8.75 | 879,304 |
| 2019-11-29 | $10.61 | $10.69 | $10.38 | $10.50 | $9.08 | 498,789 |
| 2019-11-27 | $10.73 | $10.77 | $10.45 | $10.67 | $9.23 | 657,042 |
| 2019-11-26 | $11.11 | $11.23 | $10.63 | $10.75 | $9.30 | 808,548 |
| 2019-11-25 | $10.93 | $11.28 | $10.85 | $11.14 | $9.64 | 674,255 |
| 2019-11-22 | $11.30 | $11.51 | $10.99 | $11.00 | $9.52 | 537,082 |
| 2019-11-21 | $11.25 | $11.39 | $10.92 | $11.28 | $9.76 | 833,598 |
| 2019-11-20 | $11.59 | $11.59 | $11.21 | $11.28 | $9.76 | 629,296 |
| 2019-11-19 | $11.63 | $11.73 | $11.37 | $11.68 | $10.11 | 784,655 |
| 2019-11-18 | $12.21 | $12.29 | $11.62 | $11.78 | $10.19 | 800,608 |
| 2019-11-15 | $11.99 | $12.37 | $11.96 | $12.32 | $10.66 | 1,033,800 |
| 2019-11-14 | $11.79 | $12.00 | $11.57 | $11.94 | $10.33 | 485,437 |
| 2019-11-13 | $12.04 | $12.19 | $11.69 | $11.85 | $10.25 | 753,909 |
| 2019-11-12 | $11.98 | $12.30 | $11.89 | $12.14 | $10.50 | 623,469 |
| 2019-11-11 | $11.58 | $11.98 | $11.43 | $11.95 | $10.34 | 1,080,473 |
| 2019-11-08 | $11.61 | $11.79 | $11.40 | $11.71 | $10.13 | 698,353 |
| 2019-11-07 | $12.25 | $12.50 | $11.31 | $11.71 | $10.13 | 1,248,851 |
| 2019-11-06 | $12.24 | $12.24 | $12.00 | $12.17 | $10.53 | 891,647 |
| 2019-11-05 | $12.86 | $12.92 | $12.51 | $12.72 | $10.54 | 1,042,563 |
| 2019-11-04 | $12.55 | $12.77 | $12.18 | $12.65 | $10.48 | 1,311,415 |
| 2019-11-01 | $11.45 | $12.16 | $11.34 | $12.11 | $10.03 | 1,106,585 |
| 2019-10-31 | $10.95 | $11.40 | $10.30 | $11.40 | $9.44 | 1,732,550 |
| 2019-10-30 | $11.60 | $11.75 | $10.85 | $10.95 | $9.07 | 2,769,272 |
| 2019-10-29 | $12.55 | $12.65 | $11.58 | $11.66 | $9.66 | 2,052,579 |
| 2019-10-28 | $13.55 | $13.82 | $12.39 | $12.55 | $10.40 | 1,885,488 |
| 2019-10-25 | $13.77 | $13.95 | $13.55 | $13.65 | $11.31 | 405,079 |
| 2019-10-24 | $14.17 | $14.18 | $13.79 | $13.81 | $11.44 | 451,170 |
| 2019-10-23 | $14.10 | $14.19 | $14.03 | $14.16 | $11.73 | 290,213 |
| 2019-10-22 | $13.92 | $14.31 | $13.91 | $14.08 | $11.66 | 377,121 |
| 2019-10-21 | $13.77 | $14.02 | $13.71 | $13.94 | $11.55 | 358,173 |
| 2019-10-18 | $13.52 | $13.83 | $13.45 | $13.67 | $11.33 | 566,283 |
| 2019-10-17 | $13.59 | $13.70 | $13.51 | $13.54 | $11.22 | 329,159 |
| 2019-10-16 | $13.70 | $13.80 | $13.60 | $13.60 | $11.27 | 218,222 |
| 2019-10-15 | $13.51 | $13.73 | $13.45 | $13.69 | $11.34 | 465,624 |
| 2019-10-14 | $13.86 | $13.98 | $13.40 | $13.51 | $11.19 | 895,600 |
| 2019-10-11 | $14.02 | $14.07 | $13.83 | $13.98 | $11.58 | 510,813 |
| 2019-10-10 | $13.95 | $14.08 | $13.80 | $13.97 | $11.57 | 366,793 |
| 2019-10-09 | $13.95 | $14.10 | $13.81 | $13.88 | $11.50 | 667,263 |
| 2019-10-08 | $14.43 | $14.54 | $13.65 | $13.68 | $11.33 | 808,184 |
| 2019-10-07 | $14.75 | $14.81 | $14.41 | $14.42 | $11.95 | 485,213 |
| 2019-10-04 | $14.86 | $14.88 | $14.69 | $14.75 | $12.22 | 320,837 |
| 2019-10-03 | $14.85 | $14.90 | $14.55 | $14.70 | $12.18 | 580,593 |
| 2019-10-02 | $15.31 | $15.40 | $14.71 | $14.77 | $12.24 | 618,657 |
| 2019-10-01 | $15.96 | $16.13 | $15.12 | $15.30 | $12.68 | 873,369 |
| 2019-09-30 | $15.95 | $16.14 | $15.77 | $16.01 | $13.26 | 325,122 |
| 2019-09-27 | $15.85 | $16.00 | $15.73 | $15.95 | $13.21 | 187,293 |
| 2019-09-26 | $16.01 | $16.02 | $15.45 | $15.81 | $13.10 | 338,101 |
| 2019-09-25 | $15.85 | $16.05 | $15.79 | $15.92 | $13.19 | 233,064 |
| 2019-09-24 | $15.68 | $15.88 | $15.65 | $15.83 | $13.11 | 202,767 |
| 2019-09-23 | $15.80 | $16.12 | $15.75 | $15.76 | $13.06 | 316,114 |
| 2019-09-20 | $15.80 | $15.99 | $15.65 | $15.98 | $13.24 | 408,086 |
| 2019-09-19 | $15.93 | $15.96 | $15.62 | $15.74 | $13.04 | 181,690 |
| 2019-09-18 | $15.68 | $16.03 | $15.61 | $15.81 | $13.10 | 279,981 |
| 2019-09-17 | $16.05 | $16.05 | $15.60 | $15.71 | $13.02 | 240,177 |
| 2019-09-16 | $15.99 | $16.16 | $15.75 | $16.02 | $13.27 | 339,803 |
| 2019-09-13 | $16.14 | $16.33 | $15.78 | $15.92 | $13.19 | 302,395 |
| 2019-09-12 | $16.45 | $16.49 | $15.86 | $15.86 | $13.14 | 315,514 |
| 2019-09-11 | $16.74 | $16.74 | $16.47 | $16.50 | $13.67 | 242,191 |
| 2019-09-10 | $16.39 | $16.70 | $16.34 | $16.68 | $13.82 | 474,737 |
| 2019-09-09 | $16.00 | $16.49 | $16.00 | $16.42 | $13.60 | 300,772 |
| 2019-09-06 | $16.22 | $16.30 | $15.95 | $15.95 | $13.21 | 196,032 |
| 2019-09-05 | $16.07 | $16.40 | $15.88 | $16.28 | $13.49 | 435,887 |
| 2019-09-04 | $15.70 | $16.30 | $15.59 | $15.80 | $13.09 | 540,022 |
| 2019-09-03 | $15.47 | $15.61 | $15.18 | $15.59 | $12.92 | 326,745 |
| 2019-08-30 | $15.47 | $15.54 | $15.12 | $15.47 | $12.82 | 699,010 |
| 2019-08-29 | $14.86 | $15.28 | $14.86 | $15.25 | $12.63 | 266,550 |
| 2019-08-28 | $14.95 | $14.95 | $14.70 | $14.83 | $12.29 | 297,726 |
| 2019-08-27 | $15.24 | $15.35 | $14.90 | $14.94 | $12.38 | 215,360 |
| 2019-08-26 | $15.81 | $15.81 | $15.18 | $15.22 | $12.61 | 296,383 |
| 2019-08-23 | $15.58 | $15.88 | $15.50 | $15.70 | $13.01 | 411,062 |
| 2019-08-22 | $15.35 | $15.65 | $15.28 | $15.47 | $12.82 | 344,834 |
| 2019-08-21 | $15.00 | $15.25 | $14.91 | $15.23 | $12.62 | 464,447 |
| 2019-08-20 | $15.07 | $15.07 | $14.76 | $14.84 | $12.29 | 354,321 |
| 2019-08-19 | $15.06 | $15.20 | $14.92 | $15.04 | $12.46 | 358,780 |
| 2019-08-16 | $14.52 | $14.96 | $14.48 | $14.96 | $12.39 | 389,357 |
| 2019-08-15 | $14.69 | $14.95 | $14.41 | $14.49 | $12.00 | 485,787 |
| 2019-08-14 | $15.06 | $15.13 | $14.53 | $14.65 | $12.14 | 500,728 |
| 2019-08-13 | $14.81 | $15.12 | $14.56 | $14.96 | $12.39 | 712,914 |
| 2019-08-12 | $16.21 | $16.23 | $14.60 | $14.69 | $12.17 | 1,156,984 |
| 2019-08-09 | $16.50 | $16.75 | $15.96 | $16.00 | $13.26 | 304,995 |
| 2019-08-08 | $16.06 | $16.47 | $16.03 | $16.46 | $13.64 | 795,407 |
| 2019-08-07 | $16.36 | $16.40 | $15.87 | $16.11 | $13.35 | 693,460 |
| 2019-08-06 | $16.97 | $17.01 | $16.42 | $16.46 | $13.64 | 449,156 |
| 2019-08-05 | $17.38 | $17.38 | $16.97 | $17.08 | $13.70 | 594,050 |
| 2019-08-02 | $17.50 | $17.50 | $17.07 | $17.15 | $13.76 | 400,106 |
| 2019-08-01 | $17.50 | $17.61 | $17.33 | $17.33 | $13.90 | 331,158 |
| 2019-07-31 | $17.59 | $17.69 | $17.47 | $17.53 | $14.06 | 281,382 |
| 2019-07-30 | $17.51 | $17.60 | $17.30 | $17.60 | $14.12 | 286,798 |
| 2019-07-29 | $17.14 | $17.59 | $17.06 | $17.54 | $14.07 | 397,559 |
| 2019-07-26 | $17.00 | $17.47 | $16.96 | $17.13 | $13.74 | 679,807 |
| 2019-07-25 | $17.40 | $17.83 | $17.06 | $17.19 | $13.79 | 791,729 |
| 2019-07-24 | $17.25 | $17.65 | $17.25 | $17.39 | $13.95 | 218,872 |
| 2019-07-23 | $17.06 | $17.42 | $17.06 | $17.30 | $13.88 | 302,543 |
| 2019-07-22 | $17.07 | $17.13 | $16.93 | $17.06 | $13.68 | 507,087 |
| 2019-07-19 | $17.00 | $17.10 | $16.75 | $16.96 | $13.60 | 416,182 |
| 2019-07-18 | $16.85 | $17.07 | $16.71 | $16.96 | $13.60 | 415,255 |
| 2019-07-17 | $17.05 | $17.26 | $16.81 | $16.91 | $13.56 | 679,411 |
| 2019-07-16 | $17.52 | $17.57 | $17.05 | $17.26 | $13.85 | 664,125 |
| 2019-07-15 | $17.75 | $18.01 | $17.50 | $17.52 | $14.05 | 595,789 |
| 2019-07-12 | $17.99 | $17.99 | $17.56 | $17.71 | $14.21 | 487,968 |
| 2019-07-11 | $18.09 | $18.10 | $17.82 | $17.86 | $14.33 | 234,241 |
| 2019-07-10 | $18.01 | $18.09 | $17.87 | $17.99 | $14.43 | 225,951 |
| 2019-07-09 | $18.02 | $18.11 | $17.75 | $17.99 | $14.43 | 362,514 |
| 2019-07-08 | $17.68 | $18.03 | $17.64 | $18.00 | $14.44 | 589,895 |
| 2019-07-05 | $17.65 | $17.79 | $17.59 | $17.69 | $14.19 | 453,464 |
| 2019-07-03 | $17.35 | $17.68 | $17.35 | $17.62 | $14.13 | 332,441 |
| 2019-07-02 | $17.15 | $17.38 | $16.94 | $17.30 | $13.88 | 692,623 |
| 2019-07-01 | $17.09 | $17.35 | $16.99 | $17.01 | $13.64 | 519,333 |
| 2019-06-28 | $16.91 | $17.10 | $16.87 | $16.98 | $13.62 | 319,007 |
| 2019-06-27 | $16.89 | $17.09 | $16.87 | $16.90 | $13.56 | 344,346 |
| 2019-06-26 | $16.97 | $17.07 | $16.90 | $16.90 | $13.56 | 330,568 |
| 2019-06-25 | $17.01 | $17.09 | $16.85 | $16.88 | $13.54 | 778,961 |
| 2019-06-24 | $16.96 | $17.29 | $16.95 | $16.98 | $13.62 | 699,517 |
| 2019-06-21 | $17.10 | $17.12 | $16.88 | $16.97 | $13.61 | 606,060 |
| 2019-06-20 | $17.11 | $17.32 | $16.91 | $17.10 | $13.72 | 851,066 |
| 2019-06-19 | $17.09 | $17.15 | $16.90 | $16.90 | $13.56 | 436,170 |
| 2019-06-18 | $17.03 | $17.29 | $16.99 | $17.03 | $13.66 | 430,970 |
| 2019-06-17 | $16.99 | $17.07 | $16.88 | $16.99 | $13.63 | 353,112 |
| 2019-06-14 | $17.05 | $17.10 | $16.87 | $16.95 | $13.60 | 367,471 |
| 2019-06-13 | $16.90 | $17.09 | $16.81 | $16.95 | $13.60 | 334,912 |
| 2019-06-12 | $17.30 | $17.35 | $16.83 | $16.85 | $13.52 | 554,655 |
| 2019-06-11 | $17.23 | $17.56 | $17.23 | $17.30 | $13.88 | 280,513 |
| 2019-06-10 | $17.43 | $17.60 | $17.17 | $17.20 | $13.80 | 321,378 |
| 2019-06-07 | $17.42 | $17.56 | $17.25 | $17.42 | $13.97 | 396,817 |
| 2019-06-06 | $17.41 | $17.55 | $17.30 | $17.44 | $13.99 | 277,300 |
| 2019-06-05 | $17.52 | $17.71 | $17.17 | $17.46 | $14.01 | 288,620 |
| 2019-06-04 | $17.31 | $17.74 | $17.31 | $17.52 | $14.05 | 454,559 |
| 2019-06-03 | $17.26 | $17.58 | $17.24 | $17.29 | $13.87 | 377,741 |
| 2019-05-31 | $17.00 | $17.21 | $16.66 | $17.21 | $13.81 | 254,700 |
| 2019-05-30 | $17.15 | $17.45 | $17.00 | $17.04 | $13.67 | 223,228 |
| 2019-05-29 | $17.11 | $17.16 | $16.61 | $17.14 | $13.75 | 569,527 |
| 2019-05-28 | $17.50 | $17.52 | $17.14 | $17.18 | $13.78 | 532,033 |
| 2019-05-24 | $17.63 | $17.82 | $17.37 | $17.39 | $13.95 | 702,165 |
| 2019-05-23 | $18.00 | $18.05 | $17.51 | $17.55 | $14.08 | 736,783 |
| 2019-05-22 | $18.35 | $18.41 | $18.01 | $18.06 | $14.49 | 320,715 |
| 2019-05-21 | $18.42 | $18.50 | $18.36 | $18.41 | $14.77 | 301,491 |
| 2019-05-20 | $18.68 | $18.79 | $18.34 | $18.41 | $14.77 | 393,317 |
| 2019-05-17 | $19.00 | $19.00 | $18.55 | $18.59 | $14.91 | 495,925 |
| 2019-05-16 | $18.44 | $19.04 | $18.43 | $18.85 | $15.12 | 516,715 |
| 2019-05-15 | $18.56 | $18.63 | $18.26 | $18.46 | $14.81 | 255,929 |
| 2019-05-14 | $18.29 | $18.61 | $18.27 | $18.53 | $14.86 | 289,046 |
| 2019-05-13 | $18.28 | $18.48 | $18.16 | $18.27 | $14.66 | 556,856 |
| 2019-05-10 | $18.51 | $18.67 | $18.37 | $18.46 | $14.81 | 452,433 |
| 2019-05-09 | $18.52 | $18.55 | $18.28 | $18.52 | $14.86 | 424,630 |
| 2019-05-08 | $18.54 | $18.83 | $18.51 | $18.59 | $14.91 | 317,461 |
| 2019-05-07 | $18.79 | $18.88 | $18.43 | $18.64 | $14.95 | 597,256 |
| 2019-05-06 | $19.29 | $19.39 | $19.10 | $19.35 | $15.09 | 527,649 |
| 2019-05-03 | $19.25 | $19.43 | $19.12 | $19.42 | $15.14 | 786,386 |
| 2019-05-02 | $19.11 | $19.24 | $18.95 | $19.14 | $14.92 | 438,591 |
| 2019-05-01 | $19.28 | $19.36 | $18.95 | $19.10 | $14.89 | 694,773 |
| 2019-04-30 | $19.66 | $19.68 | $19.09 | $19.27 | $15.03 | 803,598 |
| 2019-04-29 | $19.87 | $19.90 | $19.23 | $19.34 | $15.08 | 851,317 |
| 2019-04-26 | $19.23 | $19.45 | $19.18 | $19.39 | $15.12 | 652,346 |
| 2019-04-25 | $18.88 | $19.30 | $18.88 | $19.20 | $14.97 | 763,322 |
| 2019-04-24 | $18.93 | $19.09 | $18.80 | $18.88 | $14.72 | 477,903 |
| 2019-04-23 | $18.92 | $19.24 | $18.88 | $18.92 | $14.75 | 630,996 |
| 2019-04-22 | $18.66 | $19.01 | $18.65 | $18.85 | $14.70 | 520,529 |
| 2019-04-18 | $18.61 | $18.73 | $18.41 | $18.63 | $14.53 | 558,329 |
| 2019-04-17 | $18.89 | $18.93 | $18.55 | $18.61 | $14.51 | 397,760 |
| 2019-04-16 | $18.75 | $18.94 | $18.70 | $18.89 | $14.73 | 495,113 |
| 2019-04-15 | $18.63 | $18.75 | $18.55 | $18.75 | $14.62 | 473,219 |
| 2019-04-12 | $18.75 | $18.81 | $18.55 | $18.60 | $14.50 | 616,063 |
| 2019-04-11 | $18.64 | $18.79 | $18.53 | $18.68 | $14.57 | 565,540 |
| 2019-04-10 | $18.97 | $18.97 | $18.64 | $18.66 | $14.55 | 449,924 |
| 2019-04-09 | $18.98 | $19.01 | $18.75 | $18.93 | $14.76 | 445,547 |
| 2019-04-08 | $19.03 | $19.04 | $18.80 | $18.95 | $14.78 | 641,463 |
| 2019-04-05 | $19.02 | $19.10 | $18.72 | $19.01 | $14.82 | 1,274,322 |
| 2019-04-04 | $19.39 | $19.45 | $18.82 | $18.99 | $14.81 | 1,141,634 |
| 2019-04-03 | $20.01 | $20.35 | $19.20 | $19.30 | $15.05 | 790,684 |
| 2019-04-02 | $20.24 | $20.33 | $19.81 | $19.92 | $15.53 | 502,925 |
| 2019-04-01 | $20.54 | $20.54 | $20.20 | $20.25 | $15.79 | 370,077 |
| 2019-03-29 | $20.43 | $20.47 | $20.30 | $20.36 | $15.88 | 507,689 |
| 2019-03-28 | $20.51 | $20.59 | $20.35 | $20.42 | $15.92 | 375,504 |
| 2019-03-27 | $20.51 | $20.65 | $20.37 | $20.44 | $15.94 | 476,928 |
| 2019-03-26 | $20.48 | $20.65 | $20.46 | $20.51 | $15.99 | 283,201 |
| 2019-03-25 | $20.20 | $20.48 | $20.20 | $20.48 | $15.97 | 278,031 |
| 2019-03-22 | $20.41 | $20.63 | $20.15 | $20.20 | $15.75 | 269,948 |
| 2019-03-21 | $20.43 | $20.65 | $20.36 | $20.55 | $16.02 | 317,560 |
| 2019-03-20 | $20.48 | $20.65 | $20.40 | $20.55 | $16.02 | 315,689 |
| 2019-03-19 | $20.66 | $20.73 | $20.48 | $20.57 | $16.04 | 413,153 |
| 2019-03-18 | $20.66 | $20.78 | $20.55 | $20.61 | $16.07 | 373,008 |
| 2019-03-15 | $20.54 | $20.75 | $20.32 | $20.63 | $16.09 | 940,405 |
| 2019-03-14 | $20.31 | $20.64 | $20.26 | $20.51 | $15.99 | 527,465 |
| 2019-03-13 | $20.44 | $20.60 | $20.32 | $20.33 | $15.85 | 363,985 |
| 2019-03-12 | $20.48 | $20.48 | $20.26 | $20.41 | $15.92 | 238,786 |
| 2019-03-11 | $20.02 | $20.52 | $19.89 | $20.40 | $15.91 | 654,771 |
| 2019-03-08 | $19.82 | $20.02 | $19.67 | $20.02 | $15.61 | 452,698 |
| 2019-03-07 | $19.61 | $19.97 | $19.52 | $19.86 | $15.49 | 444,270 |
| 2019-03-06 | $19.70 | $19.73 | $19.45 | $19.55 | $15.24 | 230,829 |
| 2019-03-05 | $19.60 | $19.68 | $19.41 | $19.58 | $15.27 | 225,147 |
| 2019-03-04 | $19.69 | $19.75 | $19.45 | $19.56 | $15.25 | 275,111 |
| 2019-03-01 | $19.47 | $19.62 | $19.29 | $19.40 | $15.13 | 177,429 |
| 2019-02-28 | $19.33 | $19.44 | $19.14 | $19.40 | $15.13 | 170,389 |
| 2019-02-27 | $19.33 | $19.43 | $19.27 | $19.38 | $15.11 | 225,354 |
| 2019-02-26 | $18.99 | $19.49 | $18.99 | $19.32 | $15.07 | 616,149 |
| 2019-02-25 | $19.06 | $19.12 | $18.80 | $19.03 | $14.84 | 330,619 |
| 2019-02-22 | $19.00 | $19.20 | $18.83 | $19.05 | $14.85 | 265,814 |
| 2019-02-21 | $19.07 | $19.18 | $18.81 | $18.96 | $14.78 | 284,998 |
| 2019-02-20 | $19.15 | $19.25 | $19.05 | $19.07 | $14.87 | 233,070 |
| 2019-02-19 | $19.24 | $19.35 | $19.07 | $19.10 | $14.89 | 240,959 |
| 2019-02-15 | $19.17 | $19.38 | $19.17 | $19.23 | $15.00 | 222,653 |
| 2019-02-14 | $19.28 | $19.30 | $18.62 | $19.14 | $14.92 | 469,188 |
| 2019-02-13 | $19.20 | $19.40 | $18.99 | $19.21 | $14.98 | 432,375 |
| 2019-02-12 | $19.12 | $19.33 | $19.03 | $19.12 | $14.91 | 290,075 |
| 2019-02-11 | $18.81 | $19.05 | $18.81 | $18.92 | $14.75 | 198,981 |
| 2019-02-08 | $18.86 | $18.88 | $18.63 | $18.81 | $14.67 | 237,508 |
| 2019-02-07 | $19.08 | $19.20 | $18.63 | $18.76 | $14.63 | 615,402 |
| 2019-02-06 | $19.32 | $19.49 | $19.08 | $19.08 | $14.88 | 334,375 |
| 2019-02-05 | $19.95 | $20.07 | $19.86 | $19.89 | $15.09 | 398,779 |
| 2019-02-04 | $19.69 | $19.95 | $19.61 | $19.93 | $15.12 | 631,047 |
| 2019-02-01 | $19.62 | $19.67 | $19.43 | $19.67 | $14.92 | 296,583 |
| 2019-01-31 | $19.55 | $19.74 | $19.38 | $19.46 | $14.76 | 288,690 |
| 2019-01-30 | $19.57 | $19.62 | $19.21 | $19.55 | $14.83 | 319,543 |
| 2019-01-29 | $19.47 | $19.63 | $19.14 | $19.45 | $14.76 | 427,007 |
| 2019-01-28 | $18.63 | $19.50 | $18.63 | $19.41 | $14.73 | 703,910 |
| 2019-01-25 | $19.01 | $19.34 | $18.66 | $18.79 | $14.26 | 669,256 |
| 2019-01-24 | $19.00 | $19.24 | $18.86 | $18.87 | $14.32 | 422,820 |
| 2019-01-23 | $18.59 | $19.00 | $18.59 | $18.93 | $14.36 | 423,019 |
| 2019-01-22 | $18.43 | $18.56 | $18.27 | $18.46 | $14.01 | 246,555 |
| 2019-01-18 | $18.43 | $18.50 | $18.27 | $18.45 | $14.00 | 288,571 |
| 2019-01-17 | $17.76 | $18.45 | $17.74 | $18.27 | $13.86 | 326,178 |
| 2019-01-16 | $17.70 | $17.90 | $17.60 | $17.75 | $13.47 | 368,831 |
| 2019-01-15 | $17.77 | $17.91 | $17.60 | $17.67 | $13.41 | 491,840 |
| 2019-01-14 | $18.02 | $18.21 | $17.62 | $17.73 | $13.45 | 623,675 |
| 2019-01-11 | $18.38 | $18.64 | $17.94 | $17.97 | $13.63 | 693,447 |
| 2019-01-10 | $18.44 | $18.86 | $18.44 | $18.44 | $13.99 | 612,288 |
| 2019-01-09 | $19.41 | $19.52 | $18.46 | $18.50 | $14.04 | 823,025 |
| 2019-01-08 | $19.19 | $19.59 | $19.16 | $19.27 | $14.62 | 505,714 |
| 2019-01-07 | $18.95 | $19.30 | $18.81 | $19.11 | $14.50 | 843,417 |
| 2019-01-04 | $18.12 | $18.67 | $18.08 | $18.66 | $14.16 | 661,698 |
| 2019-01-03 | $17.55 | $17.77 | $17.31 | $17.51 | $13.28 | 765,886 |
| 2019-01-02 | $17.12 | $18.00 | $17.10 | $17.56 | $13.32 | 347,922 |
| 2018-12-31 | $17.56 | $17.74 | $17.30 | $17.34 | $13.16 | 496,396 |
| 2018-12-28 | $17.25 | $17.97 | $17.14 | $17.68 | $13.41 | 932,854 |
| 2018-12-27 | $17.90 | $18.00 | $16.50 | $17.28 | $13.11 | 1,057,006 |
| 2018-12-26 | $17.60 | $17.95 | $17.37 | $17.85 | $13.54 | 928,718 |
| 2018-12-24 | $17.53 | $17.58 | $17.26 | $17.45 | $13.24 | 657,592 |
| 2018-12-21 | $18.00 | $18.40 | $17.50 | $17.55 | $13.32 | 4,187,374 |
| 2018-12-20 | $18.83 | $19.01 | $18.01 | $18.10 | $13.73 | 920,986 |
| 2018-12-19 | $19.10 | $19.21 | $18.83 | $18.90 | $14.34 | 604,362 |
| 2018-12-18 | $19.05 | $19.31 | $19.00 | $19.05 | $14.45 | 543,599 |
| 2018-12-17 | $19.52 | $19.63 | $19.01 | $19.09 | $14.48 | 675,697 |
| 2018-12-14 | $19.60 | $19.83 | $19.50 | $19.60 | $14.87 | 461,658 |
| 2018-12-13 | $19.64 | $19.75 | $19.55 | $19.73 | $14.97 | 294,132 |
| 2018-12-12 | $19.65 | $19.75 | $19.57 | $19.60 | $14.87 | 251,629 |
| 2018-12-11 | $19.69 | $19.69 | $19.45 | $19.47 | $14.77 | 321,061 |
| 2018-12-10 | $19.41 | $19.69 | $19.41 | $19.53 | $14.82 | 339,810 |
| 2018-12-07 | $19.67 | $19.75 | $19.50 | $19.57 | $14.85 | 375,724 |
| 2018-12-06 | $19.33 | $19.64 | $19.01 | $19.56 | $14.84 | 713,718 |
| 2018-12-04 | $19.64 | $19.75 | $19.48 | $19.48 | $14.78 | 769,062 |
| 2018-12-03 | $19.85 | $19.85 | $19.30 | $19.63 | $14.89 | 530,560 |
| 2018-11-30 | $19.70 | $19.82 | $19.42 | $19.65 | $14.91 | 376,469 |
| 2018-11-29 | $19.89 | $19.90 | $19.66 | $19.71 | $14.95 | 362,167 |
| 2018-11-28 | $19.44 | $19.80 | $19.36 | $19.78 | $15.01 | 314,549 |
| 2018-11-27 | $19.25 | $19.49 | $19.18 | $19.43 | $14.74 | 336,250 |
| 2018-11-26 | $19.40 | $19.57 | $19.32 | $19.35 | $14.68 | 257,999 |
| 2018-11-23 | $19.14 | $19.51 | $19.11 | $19.40 | $14.72 | 134,418 |
| 2018-11-21 | $19.25 | $19.44 | $19.24 | $19.35 | $14.68 | 358,785 |
| 2018-11-20 | $19.20 | $19.39 | $18.81 | $19.06 | $14.46 | 843,191 |
| 2018-11-19 | $19.56 | $19.61 | $19.28 | $19.29 | $14.64 | 393,473 |
| 2018-11-16 | $19.75 | $19.75 | $19.44 | $19.56 | $14.84 | 197,892 |
| 2018-11-15 | $19.71 | $19.92 | $19.62 | $19.75 | $14.98 | 425,725 |
| 2018-11-14 | $19.88 | $19.95 | $19.44 | $19.86 | $15.07 | 482,456 |
| 2018-11-13 | $19.67 | $19.88 | $19.50 | $19.60 | $14.87 | 257,376 |
| 2018-11-12 | $19.56 | $19.84 | $19.52 | $19.61 | $14.88 | 346,946 |
| 2018-11-09 | $19.46 | $19.61 | $19.35 | $19.55 | $14.83 | 397,833 |
| 2018-11-08 | $19.48 | $19.70 | $19.35 | $19.55 | $14.83 | 265,339 |
| 2018-11-07 | $19.59 | $19.59 | $19.27 | $19.48 | $14.78 | 274,446 |
| 2018-11-06 | $19.27 | $19.54 | $19.15 | $19.35 | $14.68 | 456,802 |
| 2018-11-05 | $19.55 | $19.97 | $19.18 | $19.89 | $14.69 | 988,412 |
| 2018-11-02 | $19.33 | $19.50 | $18.95 | $19.33 | $14.28 | 691,800 |
| 2018-11-01 | $19.25 | $19.51 | $19.24 | $19.29 | $14.25 | 640,262 |
| 2018-10-31 | $18.85 | $19.46 | $18.80 | $19.19 | $14.17 | 494,301 |
| 2018-10-30 | $19.47 | $19.47 | $16.76 | $18.73 | $13.84 | 3,027,323 |
| 2018-10-29 | $19.44 | $19.87 | $19.10 | $19.39 | $14.32 | 862,726 |
| 2018-10-26 | $19.69 | $19.75 | $19.31 | $19.56 | $14.45 | 358,762 |
| 2018-10-25 | $19.43 | $20.00 | $19.40 | $19.74 | $14.58 | 239,311 |
| 2018-10-24 | $19.48 | $19.64 | $19.28 | $19.28 | $14.24 | 1,577,460 |
| 2018-10-23 | $19.61 | $19.72 | $19.27 | $19.43 | $14.35 | 377,457 |
| 2018-10-22 | $19.87 | $19.88 | $19.52 | $19.72 | $14.57 | 284,633 |
| 2018-10-19 | $20.01 | $20.15 | $19.80 | $19.80 | $14.63 | 258,353 |
| 2018-10-18 | $20.10 | $20.49 | $20.00 | $20.01 | $14.78 | 534,602 |
| 2018-10-17 | $20.38 | $20.39 | $20.04 | $20.20 | $14.92 | 305,729 |
| 2018-10-16 | $20.45 | $20.65 | $20.20 | $20.39 | $15.06 | 544,823 |
| 2018-10-15 | $19.86 | $20.46 | $19.86 | $20.38 | $15.05 | 471,693 |
| 2018-10-12 | $20.25 | $20.25 | $19.79 | $19.86 | $14.67 | 456,658 |
| 2018-10-11 | $20.00 | $20.56 | $20.00 | $20.11 | $14.85 | 476,350 |
| 2018-10-10 | $20.74 | $20.74 | $20.32 | $20.39 | $15.06 | 333,640 |
| 2018-10-09 | $20.68 | $20.84 | $20.53 | $20.63 | $15.24 | 308,634 |
| 2018-10-08 | $20.77 | $20.85 | $20.63 | $20.67 | $15.27 | 320,376 |
| 2018-10-05 | $20.67 | $20.99 | $20.67 | $20.86 | $15.41 | 254,568 |
| 2018-10-04 | $20.71 | $20.79 | $20.42 | $20.72 | $15.30 | 510,453 |
| 2018-10-03 | $20.94 | $20.95 | $20.70 | $20.80 | $15.36 | 633,934 |
| 2018-10-02 | $20.81 | $20.82 | $20.45 | $20.80 | $15.36 | 356,465 |
| 2018-10-01 | $20.42 | $20.99 | $20.31 | $20.77 | $15.34 | 586,866 |
| 2018-09-28 | $20.40 | $20.45 | $20.20 | $20.40 | $15.07 | 393,841 |
| 2018-09-27 | $20.25 | $20.45 | $20.11 | $20.40 | $15.07 | 321,000 |
| 2018-09-26 | $20.15 | $20.45 | $20.00 | $20.20 | $14.92 | 434,713 |
| 2018-09-25 | $20.20 | $20.30 | $19.85 | $20.20 | $14.92 | 334,647 |
| 2018-09-24 | $20.00 | $20.30 | $19.77 | $20.15 | $14.88 | 682,368 |
| 2018-09-21 | $19.40 | $19.70 | $19.25 | $19.70 | $14.55 | 553,193 |
| 2018-09-20 | $19.60 | $19.60 | $19.30 | $19.35 | $14.29 | 400,933 |
| 2018-09-19 | $19.45 | $19.52 | $19.20 | $19.40 | $14.33 | 339,205 |
| 2018-09-18 | $19.50 | $19.60 | $19.40 | $19.40 | $14.33 | 209,034 |
| 2018-09-17 | $19.50 | $19.63 | $19.35 | $19.45 | $14.37 | 205,211 |
| 2018-09-14 | $19.40 | $19.75 | $19.20 | $19.55 | $14.44 | 254,981 |
| 2018-09-13 | $19.80 | $19.80 | $19.30 | $19.45 | $14.37 | 495,208 |
| 2018-09-12 | $19.85 | $19.90 | $19.65 | $19.75 | $14.59 | 227,243 |
| 2018-09-11 | $19.90 | $20.00 | $19.70 | $19.85 | $14.66 | 209,019 |
| 2018-09-10 | $19.85 | $20.15 | $19.75 | $19.85 | $14.66 | 299,285 |
| 2018-09-07 | $19.85 | $19.90 | $19.65 | $19.85 | $14.66 | 263,295 |
| 2018-09-06 | $20.00 | $20.20 | $19.65 | $19.85 | $14.66 | 191,667 |
| 2018-09-05 | $20.20 | $20.20 | $19.85 | $20.00 | $14.77 | 392,337 |
| 2018-09-04 | $20.25 | $20.43 | $20.10 | $20.20 | $14.92 | 354,717 |
| 2018-08-31 | $20.05 | $20.15 | $19.83 | $20.10 | $14.85 | 273,443 |
| 2018-08-30 | $20.20 | $20.20 | $19.65 | $20.05 | $14.81 | 269,706 |
| 2018-08-29 | $20.25 | $20.40 | $19.95 | $20.10 | $14.85 | 419,752 |
| 2018-08-28 | $20.60 | $20.70 | $20.10 | $20.18 | $14.91 | 418,998 |
| 2018-08-27 | $20.45 | $20.75 | $20.40 | $20.65 | $15.25 | 337,660 |
| 2018-08-24 | $20.35 | $20.58 | $20.25 | $20.40 | $15.07 | 358,925 |
| 2018-08-23 | $20.60 | $20.65 | $20.20 | $20.35 | $15.03 | 286,512 |
| 2018-08-22 | $20.40 | $20.60 | $20.20 | $20.58 | $15.20 | 360,093 |
| 2018-08-21 | $20.35 | $20.65 | $20.15 | $20.25 | $14.96 | 292,036 |
| 2018-08-20 | $20.10 | $20.55 | $20.00 | $20.35 | $15.03 | 262,330 |
| 2018-08-17 | $20.05 | $20.15 | $19.85 | $20.10 | $14.85 | 149,642 |
| 2018-08-16 | $20.20 | $20.25 | $19.90 | $20.00 | $14.77 | 245,911 |
| 2018-08-15 | $20.15 | $20.30 | $19.95 | $20.10 | $14.85 | 370,386 |
| 2018-08-14 | $20.25 | $20.38 | $19.95 | $20.35 | $15.03 | 547,748 |
| 2018-08-13 | $20.15 | $20.25 | $19.90 | $19.95 | $14.74 | 331,824 |
| 2018-08-10 | $20.00 | $20.45 | $19.75 | $20.15 | $14.88 | 995,338 |
| 2018-08-09 | $19.75 | $20.05 | $19.70 | $19.90 | $14.70 | 345,328 |
| 2018-08-08 | $19.75 | $19.95 | $19.60 | $19.75 | $14.59 | 340,421 |
| 2018-08-07 | $19.70 | $19.98 | $19.50 | $19.80 | $14.63 | 412,844 |
| 2018-08-06 | $19.70 | $19.90 | $19.50 | $19.65 | $14.51 | 503,350 |
| 2018-08-03 | $20.25 | $20.50 | $19.90 | $20.00 | $14.39 | 483,707 |
| 2018-08-02 | $20.00 | $20.50 | $19.93 | $20.30 | $14.61 | 358,395 |
| 2018-08-01 | $20.35 | $20.40 | $19.80 | $20.00 | $14.39 | 580,804 |
| 2018-07-31 | $19.75 | $20.65 | $19.65 | $20.38 | $14.67 | 637,895 |
| 2018-07-30 | $19.95 | $20.00 | $19.25 | $19.60 | $14.10 | 504,048 |
| 2018-07-27 | $19.25 | $19.40 | $18.93 | $19.00 | $13.67 | 349,735 |
| 2018-07-26 | $19.25 | $19.45 | $19.05 | $19.25 | $13.85 | 229,581 |
| 2018-07-25 | $19.20 | $19.50 | $18.90 | $19.25 | $13.85 | 561,155 |
| 2018-07-24 | $19.05 | $19.25 | $18.90 | $19.25 | $13.85 | 445,083 |
| 2018-07-23 | $19.05 | $19.25 | $18.80 | $18.90 | $13.60 | 329,579 |
| 2018-07-20 | $19.20 | $19.45 | $19.10 | $19.10 | $13.74 | 249,355 |
| 2018-07-19 | $19.20 | $19.40 | $19.05 | $19.20 | $13.82 | 432,807 |
| 2018-07-18 | $18.50 | $19.10 | $18.50 | $19.10 | $13.74 | 1,422,275 |
| 2018-07-17 | $18.40 | $18.55 | $18.25 | $18.55 | $13.35 | 195,876 |
| 2018-07-16 | $18.05 | $18.58 | $18.00 | $18.40 | $13.24 | 287,560 |
| 2018-07-13 | $18.00 | $18.15 | $17.95 | $18.02 | $12.97 | 271,848 |
| 2018-07-12 | $18.15 | $18.25 | $18.00 | $18.00 | $12.95 | 203,122 |
| 2018-07-11 | $18.20 | $18.45 | $18.10 | $18.10 | $13.03 | 201,355 |
| 2018-07-10 | $18.50 | $18.55 | $18.20 | $18.20 | $13.10 | 276,825 |
| 2018-07-09 | $18.50 | $18.65 | $18.25 | $18.40 | $13.24 | 342,346 |
| 2018-07-06 | $18.30 | $18.35 | $18.10 | $18.25 | $13.13 | 263,860 |
| 2018-07-05 | $18.05 | $18.25 | $18.05 | $18.20 | $13.10 | 228,838 |
| 2018-07-03 | $18.00 | $18.20 | $18.00 | $18.00 | $12.95 | 79,433 |
| 2018-07-02 | $18.20 | $18.35 | $17.90 | $17.90 | $12.88 | 348,008 |
| 2018-06-29 | $18.20 | $18.35 | $18.00 | $18.35 | $13.20 | 245,423 |
| 2018-06-28 | $18.40 | $18.45 | $17.95 | $18.15 | $13.06 | 241,835 |
| 2018-06-27 | $18.10 | $18.80 | $18.10 | $18.35 | $13.20 | 700,369 |
| 2018-06-26 | $17.95 | $18.35 | $17.90 | $18.00 | $12.95 | 474,908 |
| 2018-06-25 | $18.25 | $18.35 | $17.90 | $17.90 | $12.88 | 427,445 |
| 2018-06-22 | $18.60 | $18.60 | $18.05 | $18.25 | $13.13 | 309,049 |
| 2018-06-21 | $18.75 | $18.85 | $18.35 | $18.40 | $13.24 | 211,401 |
| 2018-06-20 | $18.90 | $19.00 | $18.65 | $18.80 | $13.53 | 241,808 |
| 2018-06-19 | $19.50 | $19.50 | $18.75 | $18.90 | $13.60 | 493,855 |
| 2018-06-18 | $19.90 | $20.10 | $19.55 | $19.55 | $14.07 | 209,879 |
| 2018-06-15 | $19.90 | $20.00 | $19.65 | $19.95 | $14.36 | 1,498,727 |
| 2018-06-14 | $20.00 | $20.00 | $19.80 | $20.00 | $14.39 | 273,040 |
| 2018-06-13 | $19.80 | $20.05 | $19.65 | $19.85 | $14.28 | 252,430 |
| 2018-06-12 | $19.90 | $20.10 | $19.75 | $19.85 | $14.28 | 314,042 |
| 2018-06-11 | $19.95 | $20.10 | $19.73 | $19.90 | $14.32 | 681,018 |
| 2018-06-08 | $20.05 | $20.18 | $19.95 | $20.05 | $14.43 | 337,146 |
| 2018-06-07 | $20.35 | $20.40 | $19.90 | $20.10 | $14.46 | 339,735 |
| 2018-06-06 | $20.45 | $20.55 | $20.00 | $20.30 | $14.61 | 769,117 |
| 2018-06-05 | $19.80 | $20.53 | $19.68 | $20.45 | $14.72 | 799,062 |
| 2018-06-04 | $19.60 | $19.90 | $19.60 | $19.80 | $14.25 | 680,255 |
| 2018-06-01 | $19.30 | $19.70 | $19.30 | $19.50 | $14.03 | 459,094 |
| 2018-05-31 | $19.30 | $19.50 | $19.15 | $19.25 | $13.85 | 211,402 |
| 2018-05-30 | $19.00 | $19.40 | $18.90 | $19.30 | $13.89 | 297,630 |
| 2018-05-29 | $18.75 | $19.02 | $18.70 | $18.95 | $13.64 | 465,122 |
| 2018-05-25 | $18.30 | $19.10 | $18.15 | $19.05 | $13.71 | 514,779 |
| 2018-05-24 | $18.70 | $18.70 | $18.20 | $18.20 | $13.10 | 392,255 |
| 2018-05-23 | $18.40 | $18.80 | $18.20 | $18.70 | $13.46 | 501,476 |
| 2018-05-22 | $18.20 | $18.35 | $18.10 | $18.25 | $13.13 | 513,453 |
| 2018-05-21 | $18.00 | $18.25 | $18.00 | $18.15 | $13.06 | 373,626 |
| 2018-05-18 | $17.90 | $18.10 | $17.90 | $18.05 | $12.99 | 387,094 |
| 2018-05-17 | $18.00 | $18.14 | $17.85 | $17.90 | $12.88 | 461,657 |
| 2018-05-16 | $17.85 | $17.90 | $17.80 | $17.90 | $12.88 | 135,162 |
| 2018-05-15 | $18.00 | $18.00 | $17.55 | $17.75 | $12.77 | 266,768 |
| 2018-05-14 | $18.15 | $18.25 | $17.90 | $18.00 | $12.95 | 233,282 |
| 2018-05-11 | $18.10 | $18.35 | $17.95 | $18.05 | $12.99 | 650,605 |
| 2018-05-10 | $18.00 | $18.04 | $17.85 | $17.95 | $12.92 | 1,006,290 |
| 2018-05-09 | $18.10 | $18.10 | $17.90 | $17.95 | $12.92 | 739,708 |
| 2018-05-08 | $17.90 | $18.05 | $17.75 | $18.00 | $12.95 | 675,799 |
| 2018-05-07 | $17.70 | $18.00 | $17.65 | $17.95 | $12.92 | 776,965 |
| 2018-05-04 | $17.60 | $18.00 | $17.48 | $17.90 | $12.52 | 861,059 |
| 2018-05-03 | $17.10 | $17.65 | $17.10 | $17.50 | $12.24 | 357,033 |
| 2018-05-02 | $17.25 | $17.50 | $17.00 | $17.10 | $11.96 | 215,202 |
| 2018-05-01 | $17.65 | $17.80 | $16.95 | $17.25 | $12.07 | 402,782 |
| 2018-04-30 | $16.85 | $17.73 | $16.80 | $17.65 | $12.35 | 1,338,208 |
| 2018-04-27 | $15.75 | $16.55 | $15.70 | $16.35 | $11.44 | 1,054,038 |
| 2018-04-26 | $16.00 | $16.05 | $15.55 | $15.75 | $11.02 | 1,016,628 |
| 2018-04-25 | $15.95 | $16.10 | $15.85 | $16.00 | $11.19 | 217,782 |
| 2018-04-24 | $16.10 | $16.25 | $15.82 | $16.00 | $11.19 | 326,537 |
| 2018-04-23 | $16.40 | $16.50 | $16.15 | $16.20 | $11.33 | 144,373 |
| 2018-04-20 | $16.60 | $16.65 | $16.27 | $16.35 | $11.44 | 344,464 |
| 2018-04-19 | $16.85 | $16.85 | $16.50 | $16.60 | $11.61 | 332,101 |
| 2018-04-18 | $16.60 | $16.85 | $16.60 | $16.70 | $11.68 | 320,650 |
| 2018-04-17 | $16.60 | $16.85 | $16.50 | $16.55 | $11.58 | 423,712 |
| 2018-04-16 | $16.55 | $16.65 | $16.45 | $16.55 | $11.58 | 182,751 |
| 2018-04-13 | $16.65 | $16.70 | $16.35 | $16.55 | $11.58 | 163,587 |
| 2018-04-12 | $16.90 | $16.95 | $16.50 | $16.65 | $11.65 | 247,470 |
| 2018-04-11 | $16.95 | $17.38 | $16.85 | $16.88 | $11.81 | 349,275 |
| 2018-04-10 | $16.75 | $17.25 | $16.73 | $16.95 | $11.86 | 348,111 |
| 2018-04-09 | $16.90 | $16.95 | $16.50 | $16.60 | $11.61 | 420,771 |
| 2018-04-06 | $16.95 | $17.10 | $16.75 | $16.85 | $11.79 | 177,912 |
| 2018-04-05 | $16.90 | $17.35 | $16.90 | $16.95 | $11.86 | 293,530 |
| 2018-04-04 | $17.15 | $17.30 | $16.90 | $16.90 | $11.82 | 175,372 |
| 2018-04-03 | $17.20 | $17.35 | $17.00 | $17.30 | $12.10 | 242,869 |
| 2018-04-02 | $17.55 | $17.80 | $16.90 | $17.10 | $11.96 | 301,674 |
| 2018-03-29 | $17.60 | $17.85 | $17.55 | $17.65 | $12.35 | 215,924 |
| 2018-03-28 | $17.75 | $17.80 | $17.55 | $17.60 | $12.31 | 158,228 |
| 2018-03-27 | $17.75 | $17.90 | $17.65 | $17.75 | $12.42 | 234,465 |
| 2018-03-26 | $17.85 | $18.05 | $17.70 | $17.75 | $12.42 | 495,880 |
| 2018-03-23 | $17.65 | $18.10 | $17.65 | $17.65 | $12.35 | 422,262 |
| 2018-03-22 | $17.60 | $18.05 | $17.60 | $17.60 | $12.31 | 407,661 |
| 2018-03-21 | $17.60 | $17.90 | $17.50 | $17.80 | $12.45 | 333,659 |
| 2018-03-20 | $17.70 | $17.95 | $17.45 | $17.60 | $12.31 | 423,867 |
| 2018-03-19 | $17.95 | $17.95 | $17.60 | $17.65 | $12.35 | 272,677 |
| 2018-03-16 | $17.70 | $17.90 | $17.60 | $17.90 | $12.52 | 228,981 |
| 2018-03-15 | $17.70 | $17.80 | $17.25 | $17.60 | $12.31 | 323,370 |
| 2018-03-14 | $17.80 | $17.95 | $17.60 | $17.65 | $12.35 | 279,012 |
| 2018-03-13 | $18.00 | $18.05 | $17.60 | $17.80 | $12.45 | 416,389 |
| 2018-03-12 | $17.60 | $18.05 | $17.60 | $17.95 | $12.56 | 164,942 |
| 2018-03-09 | $17.85 | $17.90 | $17.65 | $17.65 | $12.35 | 396,593 |
| 2018-03-08 | $17.70 | $17.85 | $17.65 | $17.75 | $12.42 | 258,113 |
| 2018-03-07 | $17.70 | $17.95 | $17.64 | $17.75 | $12.42 | 171,209 |
| 2018-03-06 | $17.95 | $18.05 | $17.80 | $17.90 | $12.52 | 158,389 |
| 2018-03-05 | $17.95 | $18.09 | $17.80 | $17.90 | $12.52 | 297,554 |
| 2018-03-02 | $17.70 | $18.10 | $17.57 | $17.90 | $12.52 | 245,598 |
| 2018-03-01 | $17.75 | $17.88 | $17.48 | $17.70 | $12.38 | 310,032 |
| 2018-02-28 | $17.75 | $18.00 | $17.65 | $17.80 | $12.45 | 260,357 |
| 2018-02-27 | $18.05 | $18.10 | $17.70 | $17.70 | $12.38 | 233,444 |
| 2018-02-26 | $17.80 | $18.15 | $17.75 | $18.00 | $12.59 | 465,212 |
| 2018-02-23 | $17.85 | $18.00 | $17.55 | $17.80 | $12.45 | 298,965 |
| 2018-02-22 | $17.90 | $18.20 | $17.80 | $17.85 | $12.49 | 435,326 |
| 2018-02-21 | $17.85 | $18.35 | $17.85 | $17.85 | $12.49 | 377,129 |
| 2018-02-20 | $18.00 | $18.40 | $17.85 | $17.90 | $12.52 | 562,818 |
| 2018-02-16 | $18.05 | $18.40 | $17.75 | $18.00 | $12.59 | 961,354 |
| 2018-02-15 | $18.45 | $18.60 | $18.10 | $18.20 | $12.73 | 296,370 |
| 2018-02-14 | $18.35 | $18.55 | $18.15 | $18.35 | $12.84 | 307,568 |
| 2018-02-13 | $18.50 | $18.80 | $18.25 | $18.35 | $12.84 | 294,514 |
| 2018-02-12 | $18.15 | $18.79 | $18.15 | $18.60 | $13.01 | 770,761 |
| 2018-02-09 | $18.60 | $18.62 | $17.80 | $18.00 | $12.59 | 526,253 |
| 2018-02-08 | $19.00 | $19.20 | $18.30 | $18.40 | $12.87 | 395,803 |
| 2018-02-07 | $19.15 | $19.35 | $18.85 | $19.00 | $13.29 | 255,521 |
| 2018-02-06 | $19.20 | $19.50 | $19.00 | $19.10 | $13.36 | 853,785 |
| 2018-02-05 | $20.45 | $20.58 | $19.56 | $19.75 | $13.46 | 718,483 |
| 2018-02-02 | $20.70 | $20.85 | $20.25 | $20.40 | $13.90 | 460,547 |
| 2018-02-01 | $20.45 | $20.95 | $20.45 | $20.90 | $14.24 | 471,663 |
| 2018-01-31 | $20.55 | $20.75 | $20.31 | $20.50 | $13.97 | 403,763 |
| 2018-01-30 | $20.95 | $21.65 | $20.15 | $20.50 | $13.97 | 388,430 |
| 2018-01-29 | $21.55 | $21.80 | $21.00 | $21.10 | $14.38 | 394,752 |
| 2018-01-26 | $21.85 | $21.90 | $21.45 | $21.70 | $14.79 | 413,058 |
| 2018-01-25 | $21.55 | $21.78 | $21.05 | $21.70 | $14.79 | 321,444 |
| 2018-01-24 | $21.05 | $21.50 | $20.88 | $21.35 | $14.55 | 349,116 |
| 2018-01-23 | $20.75 | $20.90 | $20.45 | $20.80 | $14.17 | 232,445 |
| 2018-01-22 | $20.60 | $20.70 | $20.20 | $20.70 | $14.10 | 273,195 |
| 2018-01-19 | $20.40 | $20.75 | $20.30 | $20.60 | $14.04 | 237,782 |
| 2018-01-18 | $20.50 | $20.65 | $20.01 | $20.40 | $13.90 | 264,624 |
| 2018-01-17 | $20.45 | $20.70 | $19.95 | $20.60 | $14.04 | 542,572 |
| 2018-01-16 | $20.95 | $20.95 | $20.17 | $20.35 | $13.87 | 491,415 |
| 2018-01-12 | $21.15 | $21.25 | $20.58 | $20.80 | $14.17 | 494,879 |
| 2018-01-11 | $20.45 | $21.20 | $20.33 | $21.10 | $14.38 | 497,853 |
| 2018-01-10 | $20.75 | $20.75 | $20.11 | $20.40 | $13.90 | 347,583 |
| 2018-01-09 | $20.40 | $20.75 | $20.30 | $20.75 | $14.14 | 376,953 |
| 2018-01-08 | $20.15 | $20.40 | $20.00 | $20.30 | $13.83 | 254,462 |
| 2018-01-05 | $20.10 | $20.20 | $19.95 | $20.10 | $13.70 | 464,904 |
| 2018-01-04 | $20.35 | $20.50 | $20.00 | $20.05 | $13.66 | 244,079 |
| 2018-01-03 | $20.20 | $20.40 | $20.05 | $20.40 | $13.90 | 205,916 |
| 2018-01-02 | $19.75 | $20.35 | $19.65 | $20.10 | $13.70 | 326,595 |
| 2017-12-29 | $19.30 | $19.80 | $19.25 | $19.70 | $13.42 | 290,522 |
| 2017-12-28 | $19.25 | $19.35 | $19.10 | $19.30 | $13.15 | 231,635 |
| 2017-12-27 | $19.50 | $19.51 | $19.15 | $19.20 | $13.08 | 100,938 |
| 2017-12-26 | $19.20 | $19.55 | $19.13 | $19.48 | $13.27 | 234,528 |
| 2017-12-22 | $19.15 | $19.50 | $19.04 | $19.30 | $13.15 | 347,065 |
| 2017-12-21 | $18.65 | $19.30 | $18.65 | $19.15 | $13.05 | 230,658 |
| 2017-12-20 | $19.25 | $19.26 | $18.55 | $18.75 | $12.78 | 305,103 |
| 2017-12-19 | $19.35 | $19.35 | $19.15 | $19.20 | $13.08 | 234,762 |
| 2017-12-18 | $18.70 | $19.45 | $18.60 | $19.30 | $13.15 | 721,958 |
| 2017-12-15 | $18.15 | $18.90 | $18.02 | $18.70 | $12.74 | 773,011 |
| 2017-12-14 | $18.05 | $18.30 | $17.98 | $18.25 | $12.43 | 336,982 |
| 2017-12-13 | $18.15 | $18.30 | $18.10 | $18.20 | $12.40 | 245,734 |
| 2017-12-12 | $18.00 | $18.30 | $17.90 | $18.25 | $12.43 | 292,007 |
| 2017-12-11 | $17.80 | $18.30 | $17.80 | $17.95 | $12.23 | 250,273 |
| 2017-12-08 | $17.90 | $18.05 | $17.80 | $17.90 | $12.20 | 209,592 |
| 2017-12-07 | $17.75 | $17.90 | $17.65 | $17.85 | $12.16 | 334,236 |
| 2017-12-06 | $18.00 | $18.02 | $17.60 | $17.75 | $12.09 | 373,185 |
| 2017-12-05 | $18.20 | $18.25 | $18.00 | $18.05 | $12.30 | 168,900 |
| 2017-12-04 | $18.40 | $18.75 | $18.03 | $18.20 | $12.40 | 813,691 |
| 2017-12-01 | $18.30 | $18.60 | $18.10 | $18.43 | $12.55 | 238,679 |
| 2017-11-30 | $18.05 | $18.35 | $17.85 | $18.25 | $12.43 | 277,764 |
| 2017-11-29 | $18.20 | $18.60 | $17.85 | $18.00 | $12.26 | 347,851 |
| 2017-11-28 | $18.00 | $18.25 | $17.80 | $18.20 | $12.40 | 338,493 |
| 2017-11-27 | $18.35 | $18.50 | $18.05 | $18.10 | $12.33 | 249,022 |
| 2017-11-24 | $18.70 | $18.80 | $18.45 | $18.45 | $12.57 | 129,730 |
| 2017-11-22 | $18.75 | $18.90 | $18.60 | $18.70 | $12.74 | 216,941 |
| 2017-11-21 | $18.80 | $19.00 | $18.61 | $18.80 | $12.81 | 219,411 |
| 2017-11-20 | $18.75 | $18.85 | $18.40 | $18.80 | $12.81 | 229,364 |
| 2017-11-17 | $18.85 | $19.00 | $18.71 | $18.85 | $12.84 | 130,262 |
| 2017-11-16 | $18.95 | $19.00 | $18.50 | $18.80 | $12.81 | 247,263 |
| 2017-11-15 | $18.45 | $19.00 | $18.15 | $18.85 | $12.84 | 402,511 |
| 2017-11-14 | $18.75 | $18.75 | $18.35 | $18.50 | $12.60 | 230,704 |
| 2017-11-13 | $18.80 | $18.90 | $18.52 | $18.70 | $12.74 | 197,112 |
| 2017-11-10 | $18.75 | $19.15 | $18.65 | $18.95 | $12.91 | 233,881 |
| 2017-11-09 | $18.85 | $19.10 | $18.45 | $18.70 | $12.74 | 247,334 |
| 2017-11-08 | $18.95 | $19.13 | $18.80 | $18.95 | $12.91 | 403,004 |
| 2017-11-07 | $19.25 | $19.35 | $18.90 | $19.05 | $12.98 | 285,658 |
| 2017-11-06 | $19.40 | $19.60 | $19.15 | $19.25 | $13.12 | 314,399 |
| 2017-11-03 | $19.70 | $19.80 | $19.55 | $19.65 | $13.05 | 355,412 |
| 2017-11-02 | $19.80 | $19.95 | $19.60 | $19.65 | $13.05 | 451,307 |
| 2017-11-01 | $19.85 | $20.10 | $19.60 | $19.75 | $13.11 | 366,052 |
| 2017-10-31 | $19.90 | $20.10 | $19.65 | $19.70 | $13.08 | 439,454 |
| 2017-10-30 | $20.00 | $20.55 | $19.40 | $20.00 | $13.28 | 360,149 |
| 2017-10-27 | $20.15 | $20.50 | $19.80 | $20.35 | $13.51 | 341,585 |
| 2017-10-26 | $19.35 | $20.15 | $19.24 | $20.10 | $13.35 | 274,235 |
| 2017-10-25 | $19.90 | $19.95 | $19.35 | $19.35 | $12.85 | 326,323 |
| 2017-10-24 | $20.10 | $20.30 | $19.90 | $19.95 | $13.25 | 294,108 |
| 2017-10-23 | $20.70 | $20.70 | $19.95 | $20.10 | $13.35 | 368,731 |
| 2017-10-20 | $20.40 | $20.78 | $20.35 | $20.65 | $13.71 | 218,410 |
| 2017-10-19 | $20.15 | $20.53 | $20.00 | $20.45 | $13.58 | 186,980 |
| 2017-10-18 | $20.75 | $20.80 | $20.00 | $20.43 | $13.56 | 394,300 |
| 2017-10-17 | $20.65 | $20.70 | $20.45 | $20.70 | $13.74 | 226,461 |
| 2017-10-16 | $20.70 | $20.70 | $20.35 | $20.60 | $13.68 | 325,433 |
| 2017-10-13 | $20.60 | $20.65 | $20.35 | $20.60 | $13.68 | 464,174 |
| 2017-10-12 | $20.35 | $20.70 | $20.20 | $20.45 | $13.58 | 495,390 |
| 2017-10-11 | $19.50 | $20.45 | $19.25 | $20.35 | $13.51 | 517,715 |
| 2017-10-10 | $19.30 | $19.65 | $19.30 | $19.45 | $12.91 | 200,857 |
| 2017-10-09 | $19.10 | $19.60 | $19.10 | $19.25 | $12.78 | 50,553 |
| 2017-10-06 | $19.50 | $19.50 | $19.00 | $19.10 | $12.68 | 213,000 |
| 2017-10-05 | $18.95 | $19.60 | $18.70 | $19.55 | $12.98 | 333,783 |
| 2017-10-04 | $19.00 | $19.05 | $18.65 | $18.80 | $12.48 | 187,483 |
| 2017-10-03 | $18.95 | $19.25 | $18.85 | $19.05 | $12.65 | 255,954 |
| 2017-10-02 | $19.35 | $19.75 | $19.00 | $19.00 | $12.61 | 419,175 |
| 2017-09-29 | $18.75 | $19.40 | $18.69 | $19.35 | $12.85 | 516,130 |
| 2017-09-28 | $18.70 | $18.80 | $18.40 | $18.65 | $12.38 | 340,308 |
| 2017-09-27 | $18.90 | $19.00 | $18.58 | $18.65 | $12.38 | 187,555 |
| 2017-09-26 | $18.55 | $19.13 | $18.55 | $18.90 | $12.55 | 251,445 |
| 2017-09-25 | $18.45 | $18.80 | $18.35 | $18.60 | $12.35 | 254,562 |
| 2017-09-22 | $18.40 | $18.75 | $18.35 | $18.55 | $12.32 | 261,413 |
| 2017-09-21 | $19.05 | $19.05 | $18.40 | $18.50 | $12.28 | 246,654 |
| 2017-09-20 | $19.00 | $19.40 | $18.85 | $19.00 | $12.61 | 155,724 |
| 2017-09-19 | $19.10 | $19.28 | $18.60 | $18.90 | $12.55 | 203,629 |
| 2017-09-18 | $18.95 | $19.25 | $18.75 | $18.95 | $12.58 | 351,039 |
| 2017-09-15 | $18.60 | $18.85 | $18.46 | $18.85 | $12.52 | 298,123 |
| 2017-09-14 | $18.65 | $18.80 | $18.35 | $18.65 | $12.38 | 188,757 |
| 2017-09-13 | $18.20 | $18.85 | $18.20 | $18.65 | $12.38 | 182,658 |
| 2017-09-12 | $18.05 | $18.45 | $18.00 | $18.35 | $12.18 | 337,000 |
| 2017-09-11 | $18.10 | $18.50 | $18.00 | $18.10 | $12.02 | 231,606 |
| 2017-09-08 | $18.55 | $18.60 | $18.10 | $18.10 | $12.02 | 209,357 |
| 2017-09-07 | $19.00 | $19.20 | $18.50 | $18.55 | $12.32 | 225,620 |
| 2017-09-06 | $18.65 | $19.20 | $18.60 | $19.10 | $12.68 | 166,249 |
| 2017-09-05 | $19.05 | $19.20 | $18.65 | $18.70 | $12.42 | 190,564 |
| 2017-09-01 | $19.05 | $19.45 | $18.90 | $19.05 | $12.65 | 185,160 |
| 2017-08-31 | $18.60 | $19.15 | $18.50 | $18.90 | $12.55 | 362,185 |
| 2017-08-30 | $18.45 | $18.60 | $18.30 | $18.55 | $12.32 | 160,255 |
| 2017-08-29 | $18.15 | $18.55 | $18.15 | $18.55 | $12.32 | 98,044 |
| 2017-08-28 | $18.50 | $18.60 | $18.13 | $18.30 | $12.15 | 141,000 |
| 2017-08-25 | $17.90 | $18.50 | $17.90 | $18.40 | $12.22 | 220,242 |
| 2017-08-24 | $18.00 | $18.10 | $17.65 | $17.85 | $11.85 | 303,499 |
| 2017-08-23 | $18.05 | $18.20 | $17.90 | $18.05 | $11.98 | 194,297 |
| 2017-08-22 | $18.00 | $18.25 | $18.00 | $18.10 | $12.02 | 185,334 |
| 2017-08-21 | $18.40 | $18.60 | $17.85 | $18.05 | $11.98 | 294,966 |
| 2017-08-18 | $18.55 | $18.70 | $18.15 | $18.55 | $12.32 | 412,535 |
| 2017-08-17 | $18.35 | $18.60 | $18.25 | $18.50 | $12.28 | 225,073 |
| 2017-08-16 | $18.40 | $18.70 | $18.30 | $18.35 | $12.18 | 168,427 |
| 2017-08-15 | $18.30 | $18.40 | $18.05 | $18.35 | $12.18 | 273,902 |
| 2017-08-14 | $18.85 | $18.85 | $18.10 | $18.25 | $12.12 | 286,494 |
| 2017-08-11 | $18.35 | $18.90 | $18.33 | $18.60 | $12.35 | 326,210 |
| 2017-08-10 | $18.85 | $18.85 | $18.20 | $18.30 | $12.15 | 268,139 |
| 2017-08-09 | $18.75 | $19.00 | $18.58 | $18.90 | $12.55 | 327,961 |
| 2017-08-08 | $19.25 | $19.75 | $18.65 | $18.75 | $12.45 | 361,418 |
| 2017-08-07 | $19.45 | $19.73 | $19.25 | $19.30 | $12.81 | 352,559 |
| 2017-08-04 | $19.15 | $19.45 | $19.00 | $19.35 | $12.85 | 235,563 |
| 2017-08-03 | $19.45 | $19.70 | $19.00 | $19.05 | $12.65 | 396,173 |
| 2017-08-02 | $19.90 | $20.40 | $19.50 | $19.75 | $12.78 | 650,596 |
| 2017-08-01 | $20.20 | $20.42 | $19.80 | $19.95 | $12.91 | 504,075 |
| 2017-07-31 | $20.55 | $21.25 | $20.15 | $20.20 | $13.07 | 643,081 |
| 2017-07-28 | $19.80 | $20.10 | $19.60 | $20.05 | $12.97 | 213,441 |
| 2017-07-27 | $20.10 | $20.15 | $19.85 | $19.90 | $12.87 | 242,029 |
| 2017-07-26 | $20.20 | $20.30 | $19.97 | $20.10 | $13.00 | 156,961 |
| 2017-07-25 | $20.00 | $20.45 | $20.00 | $20.15 | $13.04 | 201,910 |
| 2017-07-24 | $20.05 | $20.05 | $19.78 | $20.00 | $12.94 | 207,120 |
| 2017-07-21 | $20.05 | $20.11 | $19.80 | $19.95 | $12.91 | 267,200 |
| 2017-07-20 | $20.55 | $20.55 | $20.01 | $20.10 | $13.00 | 170,621 |
| 2017-07-19 | $20.45 | $20.55 | $20.20 | $20.55 | $13.29 | 176,704 |
| 2017-07-18 | $20.70 | $21.30 | $20.35 | $20.35 | $13.17 | 197,098 |
| 2017-07-17 | $21.00 | $21.00 | $20.25 | $20.75 | $13.42 | 254,979 |
| 2017-07-14 | $20.40 | $20.90 | $20.23 | $20.90 | $13.52 | 260,446 |
| 2017-07-13 | $20.30 | $20.65 | $20.15 | $20.45 | $13.23 | 149,462 |
| 2017-07-12 | $20.55 | $20.90 | $20.25 | $20.25 | $13.10 | 166,438 |
| 2017-07-11 | $19.50 | $20.55 | $19.35 | $20.35 | $13.17 | 287,263 |
| 2017-07-10 | $19.50 | $19.65 | $19.25 | $19.50 | $12.62 | 438,543 |
| 2017-07-07 | $19.35 | $19.50 | $18.94 | $19.35 | $12.52 | 481,496 |
| 2017-07-06 | $19.30 | $19.50 | $19.10 | $19.30 | $12.49 | 174,464 |
| 2017-07-05 | $19.70 | $19.85 | $19.15 | $19.45 | $12.58 | 471,241 |
| 2017-07-03 | $19.00 | $19.65 | $18.95 | $19.45 | $12.58 | 260,089 |
| 2017-06-30 | $19.60 | $19.67 | $18.65 | $18.90 | $12.23 | 511,222 |
| 2017-06-29 | $19.35 | $19.75 | $19.15 | $19.40 | $12.55 | 237,784 |
| 2017-06-28 | $19.20 | $19.95 | $19.20 | $19.40 | $12.55 | 269,021 |
| 2017-06-27 | $19.75 | $20.25 | $19.10 | $19.10 | $12.36 | 220,725 |
| 2017-06-26 | $19.25 | $19.85 | $19.00 | $19.65 | $12.71 | 275,360 |
| 2017-06-23 | $18.75 | $19.30 | $18.50 | $19.20 | $12.42 | 315,066 |
| 2017-06-22 | $18.45 | $18.95 | $18.20 | $18.80 | $12.16 | 435,473 |
| 2017-06-21 | $19.40 | $19.55 | $18.15 | $18.20 | $11.77 | 753,229 |
| 2017-06-20 | $20.00 | $20.05 | $19.40 | $19.50 | $12.62 | 368,628 |
| 2017-06-19 | $19.90 | $20.45 | $19.65 | $20.05 | $12.97 | 566,198 |
| 2017-06-16 | $21.85 | $21.85 | $19.25 | $19.50 | $12.62 | 1,263,109 |
| 2017-06-15 | $21.75 | $22.10 | $21.74 | $21.75 | $14.07 | 473,919 |
| 2017-06-14 | $22.75 | $22.76 | $21.90 | $21.90 | $14.17 | 205,568 |
| 2017-06-13 | $22.45 | $22.90 | $22.40 | $22.70 | $14.69 | 246,503 |
| 2017-06-12 | $21.45 | $22.80 | $21.45 | $22.45 | $14.52 | 537,418 |
| 2017-06-09 | $21.25 | $21.75 | $21.05 | $21.50 | $13.91 | 178,586 |
| 2017-06-08 | $21.20 | $21.40 | $21.05 | $21.30 | $13.78 | 293,733 |
| 2017-06-07 | $21.45 | $21.65 | $21.05 | $21.20 | $13.72 | 478,060 |
| 2017-06-06 | $21.35 | $21.60 | $21.20 | $21.55 | $13.94 | 364,732 |
| 2017-06-05 | $21.40 | $21.75 | $21.30 | $21.50 | $13.91 | 305,765 |
| 2017-06-02 | $22.10 | $22.20 | $21.15 | $21.40 | $13.84 | 450,039 |
| 2017-06-01 | $21.50 | $22.15 | $21.40 | $22.00 | $14.23 | 232,516 |
| 2017-05-31 | $21.60 | $21.60 | $21.05 | $21.50 | $13.91 | 237,258 |
| 2017-05-30 | $21.50 | $21.60 | $21.30 | $21.55 | $13.94 | 182,788 |
| 2017-05-26 | $21.60 | $21.80 | $21.45 | $21.55 | $13.94 | 133,957 |
| 2017-05-25 | $21.80 | $21.88 | $21.40 | $21.60 | $13.97 | 222,743 |
| 2017-05-24 | $21.95 | $22.20 | $21.60 | $21.80 | $14.10 | 223,968 |
| 2017-05-23 | $22.15 | $22.25 | $21.85 | $21.95 | $14.20 | 143,907 |
| 2017-05-22 | $22.45 | $22.45 | $21.78 | $22.15 | $14.33 | 208,055 |
| 2017-05-19 | $21.85 | $22.30 | $21.80 | $22.30 | $14.43 | 225,016 |
| 2017-05-18 | $22.65 | $22.70 | $21.75 | $21.80 | $14.10 | 425,678 |
| 2017-05-17 | $22.75 | $22.80 | $22.30 | $22.50 | $14.56 | 208,345 |
| 2017-05-16 | $22.95 | $23.00 | $22.50 | $22.80 | $14.75 | 190,653 |
| 2017-05-15 | $22.80 | $23.05 | $22.55 | $22.85 | $14.78 | 288,277 |
| 2017-05-12 | $22.75 | $23.05 | $22.65 | $22.85 | $14.78 | 146,749 |
| 2017-05-11 | $22.95 | $23.15 | $22.55 | $22.80 | $14.75 | 216,406 |
| 2017-05-10 | $22.90 | $23.28 | $22.75 | $23.00 | $14.88 | 428,709 |
| 2017-05-09 | $22.90 | $23.00 | $22.60 | $22.80 | $14.75 | 292,780 |
| 2017-05-08 | $22.80 | $23.35 | $22.70 | $22.95 | $14.85 | 298,453 |
| 2017-05-05 | $22.80 | $23.20 | $22.55 | $22.85 | $14.78 | 375,904 |
| 2017-05-04 | $22.60 | $23.05 | $22.25 | $22.75 | $14.72 | 302,230 |
| 2017-05-03 | $22.90 | $23.43 | $22.60 | $23.00 | $14.60 | 744,260 |
| 2017-05-02 | $23.40 | $23.45 | $22.65 | $22.75 | $14.44 | 460,593 |
| 2017-05-01 | $23.25 | $23.40 | $21.85 | $23.10 | $14.66 | 1,065,096 |
| 2017-04-28 | $21.40 | $21.58 | $21.15 | $21.25 | $13.49 | 259,134 |
| 2017-04-27 | $21.55 | $22.17 | $21.10 | $21.40 | $13.58 | 256,099 |
| 2017-04-26 | $21.60 | $22.05 | $21.50 | $21.55 | $13.68 | 177,842 |
| 2017-04-25 | $22.45 | $22.50 | $21.60 | $21.65 | $13.74 | 457,358 |
| 2017-04-24 | $22.00 | $22.40 | $21.80 | $22.25 | $14.12 | 258,407 |
| 2017-04-21 | $21.60 | $21.75 | $21.40 | $21.70 | $13.77 | 196,834 |
| 2017-04-20 | $21.65 | $21.80 | $21.37 | $21.45 | $13.62 | 150,644 |
| 2017-04-19 | $21.50 | $21.70 | $21.28 | $21.50 | $13.65 | 194,973 |
| 2017-04-18 | $21.60 | $21.85 | $21.25 | $21.50 | $13.65 | 202,436 |
| 2017-04-17 | $21.75 | $21.90 | $21.65 | $21.75 | $13.81 | 155,275 |
| 2017-04-13 | $22.15 | $22.25 | $21.60 | $21.75 | $13.81 | 144,352 |
| 2017-04-12 | $22.50 | $22.75 | $21.70 | $21.95 | $13.93 | 177,969 |
| 2017-04-11 | $22.10 | $22.55 | $21.85 | $22.45 | $14.25 | 321,536 |
| 2017-04-10 | $22.50 | $22.65 | $21.85 | $22.00 | $13.96 | 222,979 |
| 2017-04-07 | $23.10 | $23.30 | $22.45 | $22.55 | $14.31 | 307,189 |
| 2017-04-06 | $22.70 | $23.15 | $22.60 | $23.05 | $14.63 | 242,917 |
| 2017-04-05 | $22.40 | $22.88 | $22.30 | $22.65 | $14.38 | 309,028 |
| 2017-04-04 | $22.55 | $22.65 | $22.15 | $22.40 | $14.22 | 232,320 |
| 2017-04-03 | $21.55 | $22.75 | $21.55 | $22.65 | $14.38 | 361,981 |
| 2017-03-31 | $22.15 | $22.65 | $21.55 | $21.65 | $13.74 | 320,732 |
| 2017-03-30 | $21.65 | $22.80 | $21.50 | $22.20 | $14.09 | 340,456 |
| 2017-03-29 | $21.00 | $21.85 | $20.92 | $21.75 | $13.81 | 326,906 |
| 2017-03-28 | $20.80 | $21.30 | $20.62 | $20.85 | $13.23 | 326,717 |
| 2017-03-27 | $20.90 | $20.95 | $20.25 | $20.80 | $13.20 | 384,274 |
| 2017-03-24 | $21.50 | $21.50 | $20.85 | $21.15 | $13.42 | 454,486 |
| 2017-03-23 | $21.90 | $22.05 | $21.50 | $21.50 | $13.65 | 116,141 |
| 2017-03-22 | $21.55 | $22.00 | $21.33 | $21.90 | $13.90 | 196,609 |
| 2017-03-21 | $22.15 | $22.15 | $21.20 | $21.60 | $13.71 | 300,705 |
| 2017-03-20 | $21.80 | $22.40 | $21.65 | $22.15 | $14.06 | 324,904 |
| 2017-03-17 | $22.35 | $22.58 | $21.55 | $21.90 | $13.90 | 459,314 |
| 2017-03-16 | $22.50 | $22.70 | $21.90 | $22.30 | $14.15 | 215,860 |
| 2017-03-15 | $22.05 | $22.40 | $21.85 | $22.35 | $14.19 | 211,244 |
| 2017-03-14 | $21.95 | $22.20 | $21.80 | $21.90 | $13.90 | 118,678 |
| 2017-03-13 | $21.95 | $22.25 | $21.85 | $22.00 | $13.96 | 158,161 |
| 2017-03-10 | $21.05 | $21.95 | $21.00 | $21.80 | $13.84 | 325,811 |
| 2017-03-09 | $21.85 | $21.95 | $21.00 | $21.10 | $13.39 | 446,545 |
| 2017-03-08 | $22.10 | $22.45 | $21.65 | $21.95 | $13.93 | 206,901 |
| 2017-03-07 | $22.15 | $22.18 | $21.82 | $22.10 | $14.03 | 240,307 |
| 2017-03-06 | $22.50 | $22.80 | $22.10 | $22.15 | $14.06 | 328,770 |
| 2017-03-03 | $22.40 | $22.95 | $22.05 | $22.65 | $14.38 | 306,529 |
| 2017-03-02 | $23.30 | $23.40 | $22.25 | $22.40 | $14.22 | 600,636 |
| 2017-03-01 | $23.15 | $23.60 | $23.13 | $23.50 | $14.92 | 239,499 |
| 2017-02-28 | $23.45 | $23.60 | $22.68 | $22.85 | $14.50 | 304,046 |
| 2017-02-27 | $23.50 | $23.70 | $23.40 | $23.60 | $14.98 | 265,911 |
| 2017-02-24 | $23.35 | $23.60 | $23.00 | $23.50 | $14.92 | 243,653 |
| 2017-02-23 | $23.75 | $23.75 | $23.20 | $23.55 | $14.95 | 245,843 |
| 2017-02-22 | $24.10 | $24.30 | $23.20 | $23.55 | $14.95 | 294,012 |
| 2017-02-21 | $24.60 | $24.85 | $24.10 | $24.20 | $15.36 | 613,291 |
| 2017-02-17 | $24.25 | $24.50 | $24.05 | $24.30 | $15.42 | 331,714 |
| 2017-02-16 | $23.40 | $24.15 | $23.28 | $24.05 | $15.27 | 362,783 |
| 2017-02-15 | $23.15 | $23.70 | $23.00 | $23.60 | $14.98 | 181,475 |
| 2017-02-14 | $23.45 | $23.51 | $22.61 | $23.20 | $14.73 | 288,348 |
| 2017-02-13 | $23.80 | $23.89 | $23.00 | $23.35 | $14.82 | 383,822 |
| 2017-02-10 | $23.90 | $24.15 | $23.60 | $23.65 | $15.01 | 183,482 |
| 2017-02-09 | $23.80 | $24.30 | $23.55 | $23.70 | $15.04 | 205,076 |
| 2017-02-08 | $24.25 | $24.40 | $23.70 | $23.95 | $15.20 | 189,976 |
| 2017-02-07 | $23.90 | $24.60 | $23.85 | $24.30 | $15.42 | 431,997 |
| 2017-02-06 | $23.25 | $24.30 | $23.25 | $24.10 | $15.30 | 445,143 |
| 2017-02-03 | $23.55 | $23.80 | $23.00 | $23.25 | $14.76 | 580,869 |
| 2017-02-02 | $24.00 | $24.15 | $23.55 | $23.80 | $14.83 | 347,695 |
| 2017-02-01 | $23.85 | $24.21 | $23.00 | $23.80 | $14.83 | 569,307 |
| 2017-01-31 | $24.45 | $24.50 | $23.30 | $23.80 | $14.83 | 778,248 |
| 2017-01-30 | $25.00 | $25.55 | $23.75 | $24.45 | $15.23 | 784,501 |
| 2017-01-27 | $23.95 | $24.50 | $23.60 | $24.35 | $15.17 | 617,717 |
| 2017-01-26 | $23.15 | $23.80 | $23.00 | $23.60 | $14.70 | 308,039 |
| 2017-01-25 | $22.35 | $23.00 | $22.20 | $22.95 | $14.30 | 588,392 |
| 2017-01-24 | $21.90 | $22.35 | $21.75 | $22.20 | $13.83 | 393,127 |
| 2017-01-23 | $21.95 | $22.25 | $21.70 | $21.75 | $13.55 | 481,767 |
| 2017-01-20 | $22.20 | $22.37 | $21.82 | $22.05 | $13.74 | 233,010 |
| 2017-01-19 | $21.90 | $22.20 | $21.55 | $22.10 | $13.77 | 175,908 |
| 2017-01-18 | $22.20 | $22.60 | $21.65 | $21.80 | $13.58 | 263,933 |
| 2017-01-17 | $23.05 | $23.13 | $22.05 | $22.25 | $13.86 | 292,144 |
| 2017-01-13 | $22.90 | $23.25 | $22.55 | $22.85 | $14.24 | 203,347 |
| 2017-01-12 | $23.95 | $24.00 | $22.83 | $22.95 | $14.30 | 226,399 |
| 2017-01-11 | $22.90 | $24.05 | $22.60 | $23.95 | $14.92 | 342,624 |
| 2017-01-10 | $22.30 | $22.85 | $22.00 | $22.85 | $14.24 | 132,742 |
| 2017-01-09 | $22.45 | $22.72 | $22.05 | $22.20 | $13.83 | 229,246 |
| 2017-01-06 | $22.70 | $22.95 | $22.20 | $22.40 | $13.96 | 196,279 |
| 2017-01-05 | $22.75 | $22.93 | $21.90 | $22.60 | $14.08 | 226,941 |
| 2017-01-04 | $22.85 | $23.35 | $22.65 | $22.65 | $14.11 | 215,235 |
| 2017-01-03 | $22.65 | $23.00 | $22.20 | $22.80 | $14.20 | 218,740 |
| 2016-12-30 | $21.95 | $22.85 | $21.85 | $22.45 | $13.99 | 320,946 |
| 2016-12-29 | $22.30 | $22.52 | $21.65 | $21.95 | $13.68 | 274,150 |
| 2016-12-28 | $23.45 | $23.70 | $22.43 | $22.60 | $14.08 | 177,988 |
| 2016-12-27 | $23.10 | $23.60 | $22.75 | $23.40 | $14.58 | 170,050 |
| 2016-12-23 | $23.25 | $23.33 | $23.10 | $23.10 | $14.39 | 107,189 |
| 2016-12-22 | $22.65 | $23.70 | $22.65 | $23.25 | $14.49 | 212,700 |
| 2016-12-21 | $22.80 | $23.10 | $22.25 | $22.60 | $14.08 | 278,898 |
| 2016-12-20 | $23.35 | $23.50 | $22.75 | $22.95 | $14.30 | 254,461 |
| 2016-12-19 | $23.85 | $24.00 | $23.35 | $23.35 | $14.55 | 205,231 |
| 2016-12-16 | $24.25 | $24.35 | $23.65 | $23.80 | $14.83 | 542,740 |
| 2016-12-15 | $23.00 | $24.25 | $23.00 | $24.25 | $15.11 | 445,366 |
| 2016-12-14 | $23.00 | $23.77 | $22.85 | $23.00 | $14.33 | 355,698 |
| 2016-12-13 | $24.25 | $25.10 | $23.15 | $23.30 | $14.52 | 793,922 |
| 2016-12-12 | $25.25 | $25.95 | $24.05 | $24.25 | $15.11 | 614,894 |
| 2016-12-09 | $24.95 | $25.60 | $24.75 | $25.50 | $15.89 | 335,476 |
| 2016-12-08 | $25.95 | $25.95 | $24.75 | $25.00 | $15.58 | 509,753 |
| 2016-12-07 | $25.15 | $25.90 | $25.10 | $25.85 | $16.11 | 449,062 |
| 2016-12-06 | $25.00 | $25.15 | $24.55 | $25.05 | $15.61 | 380,546 |
| 2016-12-05 | $24.45 | $24.90 | $24.30 | $24.85 | $15.48 | 696,750 |
| 2016-12-02 | $23.15 | $24.15 | $23.10 | $24.10 | $15.01 | 233,055 |
| 2016-12-01 | $24.05 | $24.05 | $23.00 | $23.25 | $14.49 | 314,429 |
| 2016-11-30 | $24.40 | $24.65 | $23.53 | $23.70 | $14.77 | 447,368 |
| 2016-11-29 | $22.90 | $24.15 | $22.60 | $23.90 | $14.89 | 408,343 |
| 2016-11-28 | $22.40 | $23.50 | $22.10 | $23.25 | $14.49 | 309,871 |
| 2016-11-25 | $22.95 | $23.10 | $22.40 | $22.50 | $14.02 | 181,504 |
| 2016-11-23 | $23.65 | $23.90 | $23.10 | $23.15 | $14.42 | 211,985 |
| 2016-11-22 | $23.55 | $23.96 | $23.10 | $23.50 | $14.64 | 319,731 |
| 2016-11-21 | $23.80 | $24.10 | $23.35 | $23.35 | $14.55 | 346,391 |
| 2016-11-18 | $22.20 | $23.75 | $22.00 | $23.60 | $14.70 | 314,034 |
| 2016-11-17 | $23.40 | $24.10 | $21.95 | $22.00 | $13.71 | 696,487 |
| 2016-11-16 | $24.65 | $25.00 | $23.30 | $23.40 | $14.58 | 434,649 |
| 2016-11-15 | $24.75 | $25.10 | $24.30 | $24.60 | $15.33 | 376,169 |
| 2016-11-14 | $25.05 | $25.60 | $24.10 | $24.60 | $15.33 | 737,035 |
| 2016-11-11 | $26.00 | $26.30 | $24.16 | $24.60 | $15.33 | 579,682 |
| 2016-11-10 | $25.90 | $26.65 | $25.10 | $25.60 | $15.95 | 849,362 |
| 2016-11-09 | $23.45 | $25.25 | $23.10 | $25.20 | $15.70 | 1,376,619 |
| 2016-11-08 | $22.70 | $22.90 | $21.40 | $21.50 | $13.39 | 418,794 |
| 2016-11-07 | $23.35 | $23.99 | $22.65 | $22.70 | $14.14 | 441,517 |
| 2016-11-04 | $23.20 | $23.85 | $23.00 | $23.35 | $14.55 | 219,076 |
| 2016-11-03 | $23.55 | $24.20 | $23.30 | $23.40 | $14.58 | 292,711 |
| 2016-11-02 | $24.25 | $24.50 | $23.55 | $23.95 | $14.65 | 375,879 |
| 2016-11-01 | $25.15 | $25.85 | $24.45 | $24.60 | $15.05 | 488,670 |
| 2016-10-31 | $24.40 | $25.10 | $24.00 | $25.00 | $15.29 | 263,368 |
| 2016-10-28 | $23.95 | $24.75 | $23.60 | $24.00 | $14.68 | 578,608 |
| 2016-10-27 | $23.50 | $24.00 | $23.05 | $23.50 | $14.37 | 348,987 |
| 2016-10-26 | $23.90 | $23.90 | $23.10 | $23.30 | $14.25 | 211,897 |
| 2016-10-25 | $23.60 | $24.00 | $23.25 | $23.85 | $14.59 | 280,556 |
| 2016-10-24 | $23.45 | $23.75 | $23.39 | $23.60 | $14.43 | 229,285 |
| 2016-10-21 | $23.95 | $23.95 | $23.40 | $23.45 | $14.34 | 194,057 |
| 2016-10-20 | $23.70 | $23.95 | $23.25 | $23.95 | $14.65 | 294,521 |
| 2016-10-19 | $23.70 | $23.85 | $23.30 | $23.75 | $14.53 | 452,419 |
| 2016-10-18 | $23.30 | $23.70 | $23.15 | $23.55 | $14.40 | 238,810 |
| 2016-10-17 | $22.90 | $23.45 | $22.84 | $22.90 | $14.01 | 231,724 |
| 2016-10-14 | $22.38 | $22.96 | $22.04 | $22.82 | $13.96 | 178,284 |
| 2016-10-13 | $21.93 | $22.34 | $21.50 | $22.20 | $13.58 | 351,196 |
| 2016-10-12 | $22.59 | $22.64 | $21.57 | $22.01 | $13.46 | 307,750 |
| 2016-10-11 | $22.47 | $22.96 | $22.32 | $22.67 | $13.86 | 315,375 |
| 2016-10-10 | $22.60 | $22.67 | $22.35 | $22.60 | $13.82 | 419,242 |
| 2016-10-07 | $22.45 | $22.54 | $22.12 | $22.25 | $13.61 | 333,276 |
| 2016-10-06 | $22.16 | $22.55 | $22.10 | $22.43 | $13.72 | 237,204 |
| 2016-10-05 | $21.47 | $22.33 | $21.42 | $22.25 | $13.61 | 202,631 |
| 2016-10-04 | $22.25 | $22.25 | $21.61 | $21.81 | $13.34 | 129,792 |
| 2016-10-03 | $22.16 | $22.33 | $22.00 | $22.24 | $13.60 | 253,720 |
| 2016-09-30 | $22.30 | $22.65 | $22.05 | $22.18 | $13.57 | 219,169 |
| 2016-09-29 | $22.25 | $22.51 | $21.72 | $22.03 | $13.47 | 248,027 |
| 2016-09-28 | $21.71 | $22.33 | $21.62 | $22.28 | $13.63 | 300,211 |
| 2016-09-27 | $21.30 | $21.84 | $21.17 | $21.64 | $13.23 | 180,056 |
| 2016-09-26 | $21.34 | $21.57 | $21.18 | $21.54 | $13.17 | 170,832 |
| 2016-09-23 | $21.52 | $21.57 | $21.03 | $21.21 | $12.97 | 277,925 |
| 2016-09-22 | $22.24 | $22.25 | $21.51 | $21.56 | $13.19 | 238,902 |
| 2016-09-21 | $21.59 | $22.32 | $21.59 | $21.99 | $13.45 | 513,883 |
| 2016-09-20 | $20.97 | $21.78 | $20.97 | $21.46 | $13.12 | 153,040 |
| 2016-09-19 | $21.20 | $21.30 | $20.93 | $21.00 | $12.84 | 197,164 |
| 2016-09-16 | $20.26 | $20.99 | $20.17 | $20.91 | $12.79 | 358,650 |
| 2016-09-15 | $20.09 | $20.53 | $19.87 | $20.44 | $12.50 | 147,362 |
| 2016-09-14 | $19.97 | $20.39 | $19.82 | $20.19 | $12.35 | 194,172 |
| 2016-09-13 | $21.09 | $21.22 | $19.50 | $19.95 | $12.20 | 358,760 |
| 2016-09-12 | $20.99 | $21.70 | $20.80 | $21.34 | $13.05 | 263,410 |
| 2016-09-09 | $21.60 | $21.71 | $21.25 | $21.30 | $13.03 | 247,732 |
| 2016-09-08 | $21.10 | $21.79 | $20.83 | $21.65 | $13.24 | 239,556 |
| 2016-09-07 | $21.62 | $22.08 | $20.85 | $21.01 | $12.85 | 310,146 |
| 2016-09-06 | $20.92 | $21.57 | $20.85 | $21.56 | $13.19 | 347,217 |
| 2016-09-02 | $20.68 | $20.84 | $20.27 | $20.83 | $12.74 | 473,869 |
| 2016-09-01 | $20.48 | $20.59 | $19.82 | $20.53 | $12.56 | 175,753 |
| 2016-08-31 | $20.00 | $20.56 | $19.93 | $20.39 | $12.47 | 309,924 |
| 2016-08-30 | $20.66 | $20.97 | $19.85 | $20.21 | $12.36 | 254,578 |
| 2016-08-29 | $20.10 | $20.92 | $20.10 | $20.82 | $12.73 | 296,435 |
| 2016-08-26 | $20.88 | $20.89 | $20.04 | $20.22 | $12.37 | 177,031 |
| 2016-08-25 | $20.75 | $20.89 | $20.52 | $20.72 | $12.67 | 217,785 |
| 2016-08-24 | $21.06 | $21.12 | $20.66 | $20.79 | $12.71 | 248,674 |
| 2016-08-23 | $19.90 | $21.20 | $19.86 | $21.12 | $12.92 | 520,894 |
| 2016-08-22 | $19.50 | $19.87 | $19.33 | $19.84 | $12.13 | 175,013 |
| 2016-08-19 | $20.04 | $20.04 | $19.50 | $19.55 | $11.96 | 113,064 |
| 2016-08-18 | $19.81 | $20.15 | $19.74 | $19.91 | $12.18 | 185,912 |
| 2016-08-17 | $20.00 | $20.49 | $19.72 | $19.81 | $12.12 | 192,923 |
| 2016-08-16 | $20.45 | $20.73 | $19.72 | $19.77 | $12.09 | 299,624 |
| 2016-08-15 | $19.82 | $20.92 | $19.70 | $20.68 | $12.65 | 557,021 |
| 2016-08-12 | $19.15 | $19.99 | $18.85 | $19.92 | $12.18 | 512,565 |
| 2016-08-11 | $18.53 | $19.14 | $18.30 | $19.05 | $11.65 | 219,691 |
| 2016-08-10 | $19.46 | $19.48 | $18.36 | $18.53 | $11.33 | 283,783 |
| 2016-08-09 | $19.69 | $19.72 | $19.17 | $19.24 | $11.77 | 302,108 |
| 2016-08-08 | $19.32 | $19.73 | $19.25 | $19.46 | $11.90 | 285,071 |
| 2016-08-05 | $19.31 | $19.41 | $18.85 | $19.26 | $11.78 | 239,120 |
| 2016-08-04 | $19.23 | $19.49 | $18.81 | $19.19 | $11.74 | 193,819 |
| 2016-08-03 | $18.21 | $19.47 | $18.21 | $19.35 | $11.83 | 314,918 |
| 2016-08-02 | $19.39 | $19.60 | $18.61 | $18.77 | $11.23 | 550,151 |
| 2016-08-01 | $19.50 | $19.68 | $19.00 | $19.22 | $11.49 | 376,677 |
| 2016-07-29 | $19.04 | $19.35 | $19.01 | $19.25 | $11.51 | 351,228 |
| 2016-07-28 | $19.22 | $19.34 | $18.76 | $19.13 | $11.44 | 480,459 |
| 2016-07-27 | $19.62 | $19.75 | $19.00 | $19.13 | $11.44 | 274,174 |
| 2016-07-26 | $18.20 | $20.33 | $18.18 | $19.53 | $11.68 | 809,491 |
| 2016-07-25 | $17.65 | $17.82 | $17.10 | $17.70 | $10.59 | 667,064 |
| 2016-07-22 | $17.92 | $18.40 | $17.49 | $17.65 | $10.56 | 459,691 |
| 2016-07-21 | $17.90 | $18.58 | $17.82 | $17.91 | $10.71 | 289,178 |
| 2016-07-20 | $17.65 | $17.92 | $17.47 | $17.71 | $10.59 | 274,782 |
| 2016-07-19 | $17.74 | $18.21 | $17.53 | $17.74 | $10.61 | 449,875 |
| 2016-07-18 | $17.78 | $17.97 | $17.27 | $17.74 | $10.61 | 271,674 |
| 2016-07-15 | $17.39 | $17.95 | $17.30 | $17.83 | $10.66 | 262,828 |
| 2016-07-14 | $17.17 | $17.48 | $17.11 | $17.40 | $10.41 | 272,829 |
| 2016-07-13 | $17.00 | $17.33 | $16.65 | $17.19 | $10.28 | 500,582 |
| 2016-07-12 | $17.33 | $17.44 | $16.97 | $17.03 | $10.19 | 402,557 |
| 2016-07-11 | $17.54 | $17.58 | $16.94 | $16.99 | $10.16 | 300,914 |
| 2016-07-08 | $16.90 | $17.58 | $16.78 | $17.47 | $10.45 | 278,210 |
| 2016-07-07 | $18.14 | $18.14 | $16.59 | $16.73 | $10.01 | 322,783 |
| 2016-07-06 | $15.80 | $18.28 | $15.72 | $18.13 | $10.84 | 685,503 |
| 2016-07-05 | $15.75 | $16.04 | $15.50 | $15.95 | $9.54 | 257,490 |
| 2016-07-01 | $15.70 | $16.14 | $15.50 | $15.97 | $9.55 | 172,153 |
| 2016-06-30 | $15.75 | $15.85 | $15.45 | $15.76 | $9.43 | 240,495 |
| 2016-06-29 | $15.22 | $15.77 | $15.00 | $15.77 | $9.43 | 351,356 |
| 2016-06-28 | $14.38 | $15.01 | $14.25 | $15.00 | $8.97 | 244,209 |
| 2016-06-27 | $15.16 | $15.22 | $13.95 | $14.15 | $8.46 | 468,077 |
| 2016-06-24 | $15.13 | $15.66 | $14.69 | $15.52 | $9.28 | 497,519 |
| 2016-06-23 | $15.61 | $16.05 | $15.50 | $16.00 | $9.57 | 276,552 |
| 2016-06-22 | $15.67 | $15.74 | $15.36 | $15.42 | $9.22 | 116,458 |
| 2016-06-21 | $15.73 | $15.91 | $15.53 | $15.58 | $9.32 | 154,357 |
| 2016-06-20 | $15.40 | $16.18 | $15.26 | $15.86 | $9.49 | 277,884 |
| 2016-06-17 | $14.89 | $15.43 | $14.86 | $15.18 | $9.08 | 263,392 |
| 2016-06-16 | $14.89 | $15.03 | $14.14 | $14.79 | $8.85 | 326,682 |
| 2016-06-15 | $14.83 | $15.65 | $14.75 | $15.06 | $9.01 | 303,057 |
| 2016-06-14 | $14.88 | $15.08 | $14.36 | $14.80 | $8.85 | 273,682 |
| 2016-06-13 | $14.94 | $15.33 | $14.61 | $14.93 | $8.93 | 207,765 |
| 2016-06-10 | $15.69 | $15.85 | $14.93 | $15.00 | $8.97 | 338,513 |
| 2016-06-09 | $16.06 | $16.25 | $15.52 | $15.91 | $9.52 | 302,073 |
| 2016-06-08 | $16.50 | $16.79 | $16.01 | $16.25 | $9.72 | 247,474 |
| 2016-06-07 | $15.91 | $16.48 | $15.87 | $16.41 | $9.81 | 241,208 |
| 2016-06-06 | $16.00 | $16.36 | $15.81 | $15.96 | $9.55 | 308,462 |
| 2016-06-03 | $15.78 | $16.20 | $15.64 | $15.87 | $9.49 | 293,413 |
| 2016-06-02 | $15.04 | $15.75 | $14.99 | $15.58 | $9.32 | 237,448 |
| 2016-06-01 | $14.47 | $15.22 | $14.47 | $15.09 | $9.02 | 273,855 |
| 2016-05-31 | $14.44 | $14.87 | $14.40 | $14.65 | $8.76 | 185,979 |
| 2016-05-27 | $14.50 | $14.79 | $14.25 | $14.44 | $8.64 | 170,149 |
| 2016-05-26 | $14.97 | $15.02 | $14.25 | $14.51 | $8.68 | 204,095 |
| 2016-05-25 | $14.63 | $15.04 | $14.63 | $14.85 | $8.88 | 189,657 |
| 2016-05-24 | $14.78 | $14.97 | $14.42 | $14.54 | $8.70 | 346,341 |
| 2016-05-23 | $14.80 | $15.00 | $14.61 | $14.81 | $8.86 | 294,293 |
| 2016-05-20 | $14.94 | $15.00 | $14.63 | $14.90 | $8.91 | 149,727 |
| 2016-05-19 | $14.55 | $15.04 | $14.20 | $14.82 | $8.86 | 254,872 |
| 2016-05-18 | $15.10 | $15.12 | $14.53 | $14.72 | $8.80 | 271,361 |
| 2016-05-17 | $14.87 | $15.12 | $14.64 | $15.00 | $8.97 | 204,015 |
| 2016-05-16 | $15.03 | $15.10 | $14.67 | $14.81 | $8.86 | 167,816 |
| 2016-05-13 | $15.19 | $15.24 | $14.60 | $14.71 | $8.80 | 178,550 |
| 2016-05-12 | $15.09 | $15.25 | $14.67 | $15.16 | $9.07 | 234,675 |
| 2016-05-11 | $14.30 | $15.08 | $14.30 | $14.94 | $8.94 | 275,117 |
| 2016-05-10 | $14.88 | $15.24 | $14.26 | $14.32 | $8.56 | 434,841 |
| 2016-05-09 | $15.20 | $15.34 | $14.01 | $14.76 | $8.83 | 452,713 |
| 2016-05-06 | $14.90 | $15.58 | $14.81 | $15.49 | $9.26 | 217,972 |
| 2016-05-05 | $14.93 | $15.38 | $14.76 | $14.98 | $8.96 | 242,977 |
| 2016-05-04 | $14.88 | $15.63 | $14.45 | $14.62 | $8.74 | 428,114 |
| 2016-05-03 | $15.53 | $15.60 | $15.21 | $15.47 | $8.98 | 261,346 |
| 2016-05-02 | $15.68 | $16.09 | $15.06 | $15.67 | $9.10 | 511,938 |
| 2016-04-29 | $16.47 | $16.85 | $15.63 | $15.65 | $9.09 | 1,144,673 |
| 2016-04-28 | $15.92 | $16.77 | $15.41 | $16.37 | $9.51 | 541,194 |
| 2016-04-27 | $15.22 | $16.20 | $15.18 | $15.83 | $9.19 | 400,607 |
| 2016-04-26 | $13.65 | $15.42 | $13.20 | $15.18 | $8.81 | 859,099 |
| 2016-04-25 | $14.68 | $14.87 | $14.35 | $14.70 | $8.54 | 266,916 |
| 2016-04-22 | $14.45 | $15.08 | $14.38 | $14.64 | $8.50 | 274,268 |
| 2016-04-21 | $14.93 | $14.98 | $14.47 | $14.51 | $8.43 | 306,144 |
| 2016-04-20 | $14.79 | $15.15 | $14.62 | $14.82 | $8.61 | 346,776 |
| 2016-04-19 | $13.70 | $15.21 | $13.70 | $14.78 | $8.58 | 755,369 |
| 2016-04-18 | $12.89 | $13.91 | $12.80 | $13.74 | $7.98 | 327,856 |
| 2016-04-15 | $12.85 | $13.30 | $12.61 | $13.16 | $7.64 | 199,073 |
| 2016-04-14 | $12.94 | $12.99 | $12.54 | $12.95 | $7.52 | 207,670 |
| 2016-04-13 | $12.84 | $13.22 | $12.67 | $12.93 | $7.51 | 214,882 |
| 2016-04-12 | $12.11 | $12.85 | $12.03 | $12.82 | $7.44 | 197,982 |
| 2016-04-11 | $12.09 | $12.44 | $11.92 | $12.22 | $7.10 | 203,766 |
| 2016-04-08 | $11.66 | $12.12 | $11.61 | $11.89 | $6.90 | 171,598 |
| 2016-04-07 | $11.64 | $11.90 | $11.35 | $11.50 | $6.68 | 192,811 |
| 2016-04-06 | $11.60 | $11.72 | $11.33 | $11.65 | $6.77 | 193,742 |
| 2016-04-05 | $11.11 | $11.66 | $11.00 | $11.49 | $6.67 | 160,525 |
| 2016-04-04 | $11.37 | $11.59 | $11.05 | $11.08 | $6.43 | 223,922 |
| 2016-04-01 | $11.52 | $11.65 | $11.07 | $11.19 | $6.50 | 334,073 |
| 2016-03-31 | $12.13 | $12.18 | $11.42 | $11.65 | $6.77 | 223,480 |
| 2016-03-30 | $12.00 | $12.25 | $11.85 | $12.11 | $7.03 | 178,310 |
| 2016-03-29 | $11.37 | $11.91 | $11.20 | $11.85 | $6.88 | 153,182 |
| 2016-03-28 | $11.96 | $12.00 | $11.43 | $11.46 | $6.65 | 167,130 |
| 2016-03-24 | $11.27 | $11.76 | $11.02 | $11.75 | $6.82 | 190,566 |
| 2016-03-23 | $12.30 | $12.40 | $11.35 | $11.43 | $6.64 | 265,087 |
| 2016-03-22 | $12.10 | $12.52 | $11.98 | $12.45 | $7.23 | 143,950 |
| 2016-03-21 | $12.85 | $12.92 | $12.00 | $12.28 | $7.13 | 359,205 |
| 2016-03-18 | $12.61 | $12.94 | $12.30 | $12.88 | $7.48 | 331,926 |
| 2016-03-17 | $12.86 | $13.00 | $12.44 | $12.47 | $7.24 | 258,386 |
| 2016-03-16 | $12.05 | $12.83 | $12.05 | $12.64 | $7.34 | 223,755 |
| 2016-03-15 | $12.50 | $12.57 | $12.03 | $12.28 | $7.13 | 200,535 |
| 2016-03-14 | $12.43 | $12.97 | $12.15 | $12.79 | $7.43 | 194,423 |
| 2016-03-11 | $12.73 | $13.07 | $12.58 | $12.68 | $7.36 | 181,970 |
| 2016-03-10 | $12.60 | $12.82 | $12.17 | $12.79 | $7.43 | 179,831 |
| 2016-03-09 | $12.90 | $13.16 | $12.43 | $12.60 | $7.32 | 168,576 |
| 2016-03-08 | $13.21 | $13.28 | $12.30 | $12.88 | $7.48 | 455,281 |
| 2016-03-07 | $12.58 | $13.39 | $12.00 | $13.29 | $7.72 | 498,439 |
| 2016-03-04 | $12.22 | $12.80 | $11.91 | $12.46 | $7.24 | 403,269 |
| 2016-03-03 | $11.00 | $12.06 | $11.00 | $11.95 | $6.94 | 453,341 |
| 2016-03-02 | $10.93 | $11.25 | $10.25 | $11.06 | $6.42 | 457,838 |
| 2016-03-01 | $10.66 | $11.18 | $10.46 | $11.04 | $6.41 | 410,830 |
| 2016-02-29 | $10.20 | $10.60 | $10.17 | $10.50 | $6.10 | 345,152 |
| 2016-02-26 | $10.20 | $10.45 | $10.15 | $10.22 | $5.93 | 247,497 |
| 2016-02-25 | $10.37 | $10.59 | $10.05 | $10.17 | $5.91 | 338,507 |
| 2016-02-24 | $10.35 | $10.64 | $9.95 | $10.52 | $6.11 | 391,031 |
| 2016-02-23 | $10.77 | $10.90 | $10.41 | $10.54 | $6.12 | 299,790 |
| 2016-02-22 | $10.82 | $11.20 | $10.71 | $10.95 | $6.36 | 425,469 |
| 2016-02-19 | $10.70 | $10.85 | $10.20 | $10.58 | $6.14 | 342,037 |
| 2016-02-18 | $11.74 | $11.78 | $10.55 | $10.85 | $6.30 | 398,451 |
| 2016-02-17 | $11.97 | $12.16 | $11.28 | $11.47 | $6.66 | 441,223 |
| 2016-02-16 | $11.25 | $11.76 | $11.10 | $11.60 | $6.74 | 469,803 |
| 2016-02-12 | $10.83 | $11.40 | $10.39 | $10.81 | $6.28 | 538,375 |
| 2016-02-11 | $11.12 | $11.57 | $10.12 | $10.31 | $5.99 | 766,092 |
| 2016-02-10 | $12.59 | $13.02 | $11.05 | $11.13 | $6.46 | 625,960 |
| 2016-02-09 | $12.68 | $12.86 | $11.97 | $12.02 | $6.98 | 501,090 |
| 2016-02-08 | $13.31 | $13.31 | $12.02 | $12.38 | $7.19 | 379,582 |
| 2016-02-05 | $13.87 | $14.22 | $13.19 | $13.37 | $7.76 | 314,538 |
| 2016-02-04 | $13.75 | $14.24 | $13.61 | $14.03 | $8.15 | 384,600 |
| 2016-02-03 | $13.74 | $13.78 | $12.35 | $13.72 | $7.97 | 396,719 |
| 2016-02-02 | $13.99 | $14.50 | $13.38 | $14.04 | $7.77 | 1,004,728 |
| 2016-02-01 | $14.50 | $14.50 | $13.64 | $14.10 | $7.80 | 422,259 |
| 2016-01-29 | $13.96 | $14.75 | $13.80 | $14.16 | $7.84 | 697,629 |
| 2016-01-28 | $13.56 | $14.18 | $13.52 | $13.94 | $7.72 | 640,176 |
| 2016-01-27 | $13.54 | $14.00 | $13.05 | $13.11 | $7.26 | 779,353 |
| 2016-01-26 | $11.99 | $14.05 | $11.87 | $13.73 | $7.60 | 880,702 |
| 2016-01-25 | $12.47 | $12.96 | $11.38 | $11.47 | $6.35 | 502,759 |
| 2016-01-22 | $11.02 | $12.45 | $11.02 | $12.38 | $6.85 | 618,573 |
| 2016-01-21 | $10.75 | $11.67 | $10.67 | $10.83 | $5.99 | 404,755 |
| 2016-01-20 | $10.52 | $10.88 | $10.02 | $10.75 | $5.95 | 432,098 |
| 2016-01-19 | $12.01 | $12.01 | $10.54 | $10.85 | $6.01 | 607,139 |
| 2016-01-15 | $12.11 | $12.40 | $11.61 | $12.03 | $6.66 | 534,650 |
| 2016-01-14 | $12.30 | $12.75 | $12.11 | $12.46 | $6.90 | 388,662 |
| 2016-01-13 | $12.47 | $12.81 | $12.30 | $12.35 | $6.84 | 326,614 |
| 2016-01-12 | $13.32 | $13.44 | $12.24 | $12.31 | $6.81 | 550,516 |
| 2016-01-11 | $13.80 | $13.84 | $13.00 | $13.30 | $7.36 | 363,928 |
| 2016-01-08 | $13.13 | $13.63 | $12.91 | $13.27 | $7.34 | 284,074 |
| 2016-01-07 | $13.08 | $13.13 | $12.66 | $13.01 | $7.20 | 248,223 |
| 2016-01-06 | $13.44 | $13.65 | $13.12 | $13.12 | $7.26 | 241,251 |
| 2016-01-05 | $14.00 | $14.38 | $13.54 | $13.60 | $7.53 | 286,559 |
| 2016-01-04 | $13.56 | $14.04 | $13.36 | $13.92 | $7.70 | 314,016 |
| 2015-12-31 | $13.30 | $13.69 | $13.25 | $13.49 | $7.47 | 481,562 |
| 2015-12-30 | $13.25 | $13.83 | $13.25 | $13.47 | $7.46 | 449,446 |
| 2015-12-29 | $14.08 | $14.28 | $13.13 | $13.37 | $7.40 | 460,665 |
| 2015-12-28 | $13.88 | $14.29 | $13.76 | $13.98 | $7.74 | 352,348 |
| 2015-12-24 | $14.34 | $14.49 | $13.95 | $14.01 | $7.75 | 169,162 |
| 2015-12-23 | $13.63 | $14.38 | $13.50 | $14.26 | $7.89 | 623,205 |
| 2015-12-22 | $12.47 | $13.50 | $12.33 | $13.48 | $7.46 | 451,427 |
| 2015-12-21 | $12.20 | $12.90 | $12.00 | $12.58 | $6.96 | 388,661 |
| 2015-12-18 | $12.40 | $13.03 | $12.15 | $12.25 | $6.78 | 960,303 |
| 2015-12-17 | $12.76 | $13.30 | $11.93 | $12.31 | $6.81 | 831,684 |
| 2015-12-16 | $13.00 | $13.46 | $13.00 | $13.32 | $7.37 | 501,061 |
| 2015-12-15 | $13.16 | $13.38 | $12.86 | $12.98 | $7.18 | 482,742 |
| 2015-12-14 | $13.63 | $13.78 | $12.87 | $13.18 | $7.29 | 461,817 |
| 2015-12-11 | $14.45 | $14.51 | $13.58 | $13.73 | $7.60 | 509,822 |
| 2015-12-10 | $14.85 | $15.48 | $14.58 | $14.60 | $8.08 | 276,077 |
| 2015-12-09 | $15.00 | $15.61 | $14.42 | $14.82 | $8.20 | 449,684 |
| 2015-12-08 | $14.38 | $15.52 | $14.01 | $15.04 | $8.32 | 518,594 |
| 2015-12-07 | $16.05 | $16.15 | $14.77 | $14.86 | $8.22 | 815,511 |
| 2015-12-04 | $16.33 | $16.76 | $16.16 | $16.29 | $9.02 | 332,217 |
| 2015-12-03 | $16.85 | $17.08 | $16.31 | $16.37 | $9.06 | 308,301 |
| 2015-12-02 | $17.05 | $17.37 | $16.86 | $16.90 | $9.35 | 239,972 |
| 2015-12-01 | $17.00 | $17.27 | $16.86 | $17.14 | $9.49 | 306,216 |
| 2015-11-30 | $17.70 | $17.99 | $16.98 | $17.15 | $9.49 | 300,654 |
| 2015-11-27 | $17.50 | $18.01 | $17.50 | $17.93 | $9.92 | 61,903 |
| 2015-11-25 | $17.42 | $17.70 | $17.18 | $17.59 | $9.74 | 217,431 |
| 2015-11-24 | $17.44 | $18.01 | $17.18 | $17.42 | $9.64 | 204,986 |
| 2015-11-23 | $18.10 | $18.18 | $17.42 | $17.49 | $9.68 | 319,869 |
| 2015-11-20 | $18.30 | $18.35 | $17.66 | $18.00 | $9.96 | 311,489 |
| 2015-11-19 | $19.36 | $19.57 | $18.22 | $18.26 | $10.11 | 247,186 |
| 2015-11-18 | $19.49 | $19.75 | $19.35 | $19.47 | $10.78 | 175,451 |
| 2015-11-17 | $19.49 | $19.71 | $19.01 | $19.28 | $10.67 | 249,996 |
| 2015-11-16 | $18.99 | $19.55 | $18.90 | $19.48 | $10.78 | 233,162 |
| 2015-11-13 | $18.29 | $19.01 | $17.95 | $18.90 | $10.46 | 263,873 |
| 2015-11-12 | $17.98 | $18.43 | $17.54 | $18.12 | $10.03 | 266,056 |
| 2015-11-11 | $19.39 | $19.39 | $18.07 | $18.12 | $10.03 | 888,661 |
| 2015-11-10 | $19.59 | $20.12 | $19.32 | $19.42 | $10.75 | 422,964 |
| 2015-11-09 | $20.72 | $20.72 | $19.64 | $19.82 | $10.97 | 449,955 |
| 2015-11-06 | $21.26 | $21.54 | $20.69 | $20.77 | $11.50 | 192,281 |
| 2015-11-05 | $21.40 | $21.65 | $21.10 | $21.48 | $11.89 | 154,488 |
| 2015-11-04 | $20.99 | $21.75 | $20.99 | $21.40 | $11.84 | 352,704 |
| 2015-11-03 | $21.60 | $21.82 | $21.40 | $21.66 | $11.62 | 259,030 |
| 2015-11-02 | $21.23 | $21.68 | $21.09 | $21.53 | $11.55 | 297,035 |
| 2015-10-30 | $21.30 | $21.60 | $21.01 | $21.44 | $11.50 | 231,920 |
| 2015-10-29 | $20.76 | $21.45 | $20.67 | $21.27 | $11.41 | 273,827 |
| 2015-10-28 | $20.52 | $21.16 | $20.52 | $20.84 | $11.18 | 243,176 |
| 2015-10-27 | $21.07 | $21.58 | $20.51 | $20.57 | $11.04 | 539,215 |
| 2015-10-26 | $21.96 | $22.48 | $21.55 | $21.75 | $11.67 | 394,742 |
| 2015-10-23 | $21.99 | $22.10 | $21.55 | $22.03 | $11.82 | 259,557 |
| 2015-10-22 | $22.20 | $22.31 | $21.77 | $21.85 | $11.72 | 244,169 |
| 2015-10-21 | $22.27 | $22.44 | $22.01 | $22.09 | $11.85 | 225,455 |
| 2015-10-20 | $22.00 | $22.53 | $22.00 | $22.32 | $11.98 | 142,662 |
| 2015-10-19 | $22.50 | $22.65 | $22.01 | $22.12 | $11.87 | 189,501 |
| 2015-10-16 | $22.70 | $22.94 | $22.30 | $22.40 | $12.02 | 211,698 |
| 2015-10-15 | $22.77 | $22.85 | $22.50 | $22.73 | $12.20 | 188,936 |
| 2015-10-14 | $23.02 | $23.44 | $22.53 | $22.90 | $12.29 | 260,746 |
| 2015-10-13 | $23.14 | $23.52 | $23.02 | $23.15 | $12.42 | 216,397 |
| 2015-10-12 | $23.65 | $24.05 | $23.12 | $23.16 | $12.43 | 214,733 |
| 2015-10-09 | $24.28 | $24.28 | $23.54 | $23.62 | $12.67 | 184,839 |
| 2015-10-08 | $23.90 | $24.37 | $23.84 | $24.11 | $12.94 | 172,663 |
| 2015-10-07 | $23.50 | $24.07 | $23.45 | $23.90 | $12.82 | 268,214 |
| 2015-10-06 | $22.80 | $23.67 | $22.59 | $23.38 | $12.54 | 267,360 |
| 2015-10-05 | $21.94 | $22.83 | $21.76 | $22.68 | $12.17 | 358,504 |
| 2015-10-02 | $21.20 | $21.96 | $21.08 | $21.86 | $11.73 | 277,218 |
| 2015-10-01 | $22.26 | $22.50 | $21.42 | $21.53 | $11.55 | 495,551 |
| 2015-09-30 | $22.12 | $22.68 | $21.85 | $22.26 | $11.94 | 468,136 |
| 2015-09-29 | $23.52 | $23.64 | $21.94 | $21.99 | $11.80 | 610,838 |
| 2015-09-28 | $23.54 | $23.80 | $23.04 | $23.32 | $12.51 | 305,040 |
| 2015-09-25 | $23.90 | $24.10 | $23.26 | $23.60 | $12.66 | 250,143 |
| 2015-09-24 | $24.02 | $24.43 | $23.65 | $23.87 | $12.81 | 303,479 |
| 2015-09-23 | $24.55 | $24.61 | $23.87 | $24.05 | $12.90 | 263,314 |
| 2015-09-22 | $25.09 | $25.09 | $24.45 | $24.58 | $13.19 | 263,055 |
| 2015-09-21 | $24.94 | $25.36 | $24.74 | $25.16 | $13.50 | 191,470 |
| 2015-09-18 | $24.89 | $25.03 | $24.41 | $24.86 | $13.34 | 413,531 |
| 2015-09-17 | $24.72 | $25.10 | $24.40 | $24.72 | $13.26 | 139,217 |
| 2015-09-16 | $24.64 | $24.95 | $24.43 | $24.77 | $13.29 | 138,731 |
| 2015-09-15 | $24.54 | $24.92 | $24.38 | $24.67 | $13.24 | 195,506 |
| 2015-09-14 | $24.45 | $24.67 | $24.24 | $24.64 | $13.22 | 167,922 |
| 2015-09-11 | $24.75 | $24.94 | $24.47 | $24.58 | $13.19 | 243,324 |
| 2015-09-10 | $25.08 | $25.10 | $24.34 | $24.86 | $13.34 | 175,990 |
| 2015-09-09 | $25.21 | $25.36 | $24.57 | $24.87 | $13.34 | 129,054 |
| 2015-09-08 | $25.42 | $25.49 | $24.60 | $25.07 | $13.45 | 122,244 |
| 2015-09-04 | $24.66 | $25.27 | $24.61 | $25.13 | $13.48 | 114,324 |
| 2015-09-03 | $24.76 | $25.50 | $24.70 | $25.05 | $13.44 | 144,226 |
| 2015-09-02 | $25.61 | $26.18 | $24.50 | $24.89 | $13.35 | 361,811 |
Alliance Resource Partners LP (ARLP) News Headlines
.jpg)
Cramer's Lightning Round: Don't buy Bitdeer
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com Feb. 5, 2025.jpg)
Thursday’s big stock stories: What’s likely to move the market in the next trading session
A benign inflation report and a run-up in tech stocks lifted the S&P 500 to its first winning session in three Wednesday. Here's what CNBC is watchin…
cnbc.com March 12, 2025Recent Alliance Resource Partners LP (ARLP) News
Similar Companies to Alliance Resource Partners LP (ARLP) in the Thermal Coal Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Nacco Industries Inc - Class A | NC | Thermal Coal | Energy | 24,000 |
| Peabody Energy Corp New | BTU | Thermal Coal | Energy | 6,004 |
| Arch Resources Inc - Class A | ARCH | Thermal Coal | Energy | 4,200 |
| Alliance Resource Partners LP | ARLP | Thermal Coal | Energy | 2,300 |
| Hallador Energy Company | HNRG | Thermal Coal | Energy | 1,000 |
| Coterra Energy Inc | CTRA | Thermal Coal | Energy | 495 |
| Natural Resource Partners LP | NRP | Thermal Coal | Energy | 0 |
| CONSOL Coal Resources LP | CCR | Thermal Coal | Energy | 0 |