American Vanguard Corp (AVD) Exchange: NYSE
Data as of April 18, 2024
$11.69 ($-0.45) -3.71%
American Vanguard Corp - Daily Information
Click for more stock information on American Vanguard Corp.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $12.12 |
| Previous Close | $11.69 |
| High | $12.12 |
| Low | $11.63 |
| Adjusted Open | $12.12 |
| Previous Adjusted Close | $11.69 |
| Adjusted High | $12.12 |
| Adjusted Low | $11.63 |
About American Vanguard Corp (AVD)
American Vanguard Corporation is a diversified specialty and agricultural products company focused on enhancing the health and well-being of crops, plants, and animals. The company had its start in 1969 and has since grown into an internationally renowned leader in the specialty and agricultural industry. With operations in over 40 countries around the world, American Vanguard has developed unique and powerful technologies that combine agronomy sciences, plant sciences, biological sciences, and engineering to bring efficiency, effectiveness, and environmental responsibility to food production and animal health. They manufacture over 500 products that protect crops, plants, and animals from nutritional deficiencies, diseases, pests, weeds, and other harmful contaminants that can affect production, health, and stability in the market. With a wide range of products used across the world from specialty crops to high-volume commodities, American Vanguard helps ensure that crops are harvested safely and efficiently.
Invest in American Vanguard Corp (AVD)
Historical Stock Data for American Vanguard Corp (AVD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $12.12 | $12.12 | $11.63 | $11.69 | $11.69 | 143,120 |
| 2024-04-11 | $12.03 | $12.17 | $11.96 | $12.14 | $12.14 | 108,356 |
| 2024-04-10 | $12.37 | $12.42 | $11.89 | $12.05 | $12.05 | 160,638 |
| 2024-04-09 | $12.60 | $12.71 | $12.55 | $12.69 | $12.69 | 108,105 |
| 2024-04-08 | $12.65 | $12.74 | $12.47 | $12.50 | $12.50 | 103,794 |
| 2024-04-05 | $12.38 | $12.60 | $12.38 | $12.49 | $12.49 | 384,757 |
| 2024-04-04 | $12.93 | $12.93 | $12.39 | $12.39 | $12.39 | 114,127 |
| 2024-04-03 | $12.60 | $12.88 | $12.59 | $12.74 | $12.74 | 93,762 |
| 2024-04-02 | $12.70 | $12.92 | $12.41 | $12.68 | $12.68 | 169,019 |
| 2024-04-01 | $13.03 | $13.13 | $12.79 | $12.80 | $12.80 | 411,371 |
| 2024-03-28 | $12.69 | $13.03 | $12.66 | $12.95 | $12.95 | 174,037 |
| 2024-03-27 | $12.40 | $12.75 | $12.40 | $12.65 | $12.65 | 158,708 |
| 2024-03-26 | $12.72 | $12.72 | $12.32 | $12.33 | $12.33 | 180,792 |
| 2024-03-25 | $12.73 | $12.95 | $12.61 | $12.62 | $12.59 | 124,438 |
| 2024-03-22 | $12.81 | $12.81 | $12.62 | $12.62 | $12.59 | 137,017 |
| 2024-03-21 | $13.13 | $13.17 | $12.66 | $12.79 | $12.76 | 218,589 |
| 2024-03-20 | $12.30 | $13.25 | $12.30 | $13.10 | $13.07 | 301,392 |
| 2024-03-19 | $11.60 | $12.42 | $11.58 | $12.24 | $12.21 | 324,080 |
| 2024-03-18 | $12.80 | $12.90 | $11.57 | $11.69 | $11.66 | 425,191 |
| 2024-03-15 | $13.30 | $14.28 | $12.45 | $12.90 | $12.87 | 963,578 |
| 2024-03-14 | $11.24 | $11.24 | $10.57 | $10.59 | $10.56 | 233,676 |
| 2024-03-13 | $10.82 | $11.19 | $10.75 | $11.19 | $11.16 | 167,663 |
| 2024-03-12 | $10.83 | $10.87 | $10.70 | $10.82 | $10.79 | 92,761 |
| 2024-03-11 | $10.76 | $10.93 | $10.68 | $10.85 | $10.82 | 121,131 |
| 2024-03-08 | $11.26 | $11.30 | $10.81 | $10.83 | $10.80 | 85,326 |
| 2024-03-07 | $10.95 | $11.23 | $10.95 | $11.12 | $11.12 | 212,240 |
| 2024-03-06 | $10.84 | $10.92 | $10.73 | $10.81 | $10.81 | 113,532 |
| 2024-03-05 | $10.67 | $10.86 | $10.67 | $10.73 | $10.73 | 98,539 |
| 2024-03-04 | $10.92 | $11.28 | $10.78 | $10.79 | $10.79 | 150,528 |
| 2024-03-01 | $10.74 | $10.91 | $10.60 | $10.82 | $10.82 | 306,533 |
| 2024-02-29 | $10.72 | $10.82 | $10.59 | $10.72 | $10.72 | 131,606 |
| 2024-02-28 | $10.69 | $10.83 | $10.54 | $10.54 | $10.54 | 61,846 |
| 2024-02-27 | $10.94 | $10.98 | $10.69 | $10.77 | $10.77 | 76,069 |
| 2024-02-26 | $10.84 | $10.94 | $10.75 | $10.86 | $10.86 | 87,454 |
| 2024-02-23 | $10.77 | $11.05 | $10.69 | $10.93 | $10.93 | 99,239 |
| 2024-02-22 | $10.76 | $10.94 | $10.56 | $10.82 | $10.82 | 199,129 |
| 2024-02-21 | $11.00 | $11.11 | $10.75 | $10.82 | $10.82 | 70,851 |
| 2024-02-20 | $11.06 | $11.21 | $10.95 | $11.04 | $11.04 | 124,185 |
| 2024-02-16 | $10.96 | $11.30 | $10.91 | $11.17 | $11.17 | 140,811 |
| 2024-02-15 | $10.46 | $11.08 | $10.46 | $11.08 | $11.08 | 219,625 |
| 2024-02-14 | $10.49 | $10.49 | $10.25 | $10.41 | $10.41 | 123,520 |
| 2024-02-13 | $10.59 | $10.74 | $10.30 | $10.36 | $10.36 | 224,921 |
| 2024-02-12 | $10.67 | $11.06 | $10.67 | $11.01 | $11.01 | 214,152 |
| 2024-02-09 | $10.26 | $10.63 | $10.17 | $10.52 | $10.52 | 163,831 |
| 2024-02-08 | $10.54 | $10.60 | $10.25 | $10.29 | $10.29 | 185,409 |
| 2024-02-07 | $10.55 | $10.69 | $10.52 | $10.57 | $10.57 | 116,838 |
| 2024-02-06 | $10.45 | $10.73 | $10.45 | $10.57 | $10.57 | 172,354 |
| 2024-02-05 | $10.99 | $10.99 | $10.30 | $10.50 | $10.50 | 431,190 |
| 2024-02-02 | $10.94 | $11.35 | $10.84 | $11.18 | $11.18 | 360,330 |
| 2024-02-01 | $11.11 | $11.67 | $10.50 | $11.00 | $11.00 | 326,059 |
| 2024-01-31 | $10.87 | $11.49 | $10.83 | $10.92 | $10.92 | 553,980 |
| 2024-01-30 | $10.85 | $11.03 | $10.77 | $10.86 | $10.86 | 195,097 |
| 2024-01-29 | $10.80 | $11.01 | $10.68 | $10.91 | $10.91 | 184,774 |
| 2024-01-26 | $10.75 | $10.86 | $10.68 | $10.79 | $10.79 | 148,950 |
| 2024-01-25 | $10.36 | $10.67 | $10.30 | $10.66 | $10.66 | 208,667 |
| 2024-01-24 | $10.31 | $10.31 | $10.10 | $10.17 | $10.17 | 142,798 |
| 2024-01-23 | $10.45 | $10.60 | $10.09 | $10.16 | $10.16 | 212,852 |
| 2024-01-22 | $10.00 | $10.30 | $9.99 | $10.28 | $10.28 | 234,184 |
| 2024-01-19 | $9.78 | $9.95 | $9.53 | $9.87 | $9.87 | 231,079 |
| 2024-01-18 | $9.86 | $9.86 | $9.58 | $9.73 | $9.73 | 168,977 |
| 2024-01-17 | $10.04 | $10.12 | $9.80 | $9.88 | $9.88 | 181,753 |
| 2024-01-16 | $10.10 | $10.36 | $10.03 | $10.17 | $10.17 | 179,040 |
| 2024-01-12 | $10.47 | $10.54 | $10.12 | $10.15 | $10.15 | 158,720 |
| 2024-01-11 | $10.41 | $10.51 | $10.20 | $10.31 | $10.31 | 133,831 |
| 2024-01-10 | $10.53 | $10.61 | $10.45 | $10.50 | $10.50 | 132,927 |
| 2024-01-09 | $10.93 | $10.99 | $10.54 | $10.59 | $10.59 | 236,345 |
| 2024-01-08 | $10.57 | $10.94 | $10.43 | $10.93 | $10.93 | 223,972 |
| 2024-01-05 | $10.64 | $10.74 | $10.43 | $10.53 | $10.53 | 268,665 |
| 2024-01-04 | $10.61 | $10.74 | $10.42 | $10.60 | $10.60 | 372,677 |
| 2024-01-03 | $10.66 | $10.86 | $10.57 | $10.66 | $10.66 | 362,095 |
| 2024-01-02 | $10.87 | $11.34 | $10.73 | $10.91 | $10.91 | 297,112 |
| 2023-12-29 | $11.17 | $11.26 | $10.97 | $10.97 | $10.97 | 134,353 |
| 2023-12-28 | $11.15 | $11.40 | $11.11 | $11.14 | $11.14 | 153,596 |
| 2023-12-27 | $11.21 | $11.34 | $11.15 | $11.19 | $11.19 | 147,829 |
| 2023-12-26 | $11.27 | $11.39 | $11.19 | $11.25 | $11.25 | 214,381 |
| 2023-12-22 | $11.24 | $11.42 | $11.14 | $11.21 | $11.21 | 148,893 |
| 2023-12-21 | $11.22 | $11.39 | $11.06 | $11.17 | $11.17 | 231,171 |
| 2023-12-20 | $11.10 | $11.18 | $10.95 | $11.04 | $11.04 | 293,659 |
| 2023-12-19 | $10.83 | $11.17 | $10.83 | $11.12 | $11.12 | 182,393 |
| 2023-12-18 | $11.03 | $11.03 | $10.55 | $10.75 | $10.75 | 258,687 |
| 2023-12-15 | $10.92 | $11.18 | $10.80 | $10.99 | $10.99 | 536,181 |
| 2023-12-14 | $10.99 | $11.27 | $10.69 | $10.79 | $10.79 | 423,437 |
| 2023-12-13 | $10.07 | $10.80 | $10.07 | $10.75 | $10.75 | 567,639 |
| 2023-12-12 | $9.98 | $10.21 | $9.98 | $10.10 | $10.10 | 912,565 |
| 2023-12-11 | $10.10 | $10.10 | $10.00 | $10.06 | $10.06 | 211,931 |
| 2023-12-08 | $10.07 | $10.19 | $10.05 | $10.10 | $10.10 | 200,851 |
| 2023-12-07 | $9.93 | $10.14 | $9.93 | $10.13 | $10.13 | 181,245 |
| 2023-12-06 | $9.81 | $10.09 | $9.81 | $9.93 | $9.93 | 221,731 |
| 2023-12-05 | $9.93 | $9.93 | $9.76 | $9.87 | $9.87 | 203,451 |
| 2023-12-04 | $9.97 | $10.20 | $9.89 | $10.03 | $10.03 | 163,509 |
| 2023-12-01 | $9.37 | $10.00 | $9.36 | $9.99 | $9.99 | 330,102 |
| 2023-11-30 | $9.36 | $9.44 | $9.15 | $9.38 | $9.38 | 936,004 |
| 2023-11-29 | $9.29 | $9.47 | $9.21 | $9.34 | $9.34 | 141,246 |
| 2023-11-28 | $9.02 | $9.33 | $9.00 | $9.26 | $9.26 | 227,938 |
| 2023-11-27 | $9.38 | $9.40 | $9.09 | $9.13 | $9.13 | 264,296 |
| 2023-11-24 | $9.31 | $9.48 | $9.20 | $9.42 | $9.42 | 83,221 |
| 2023-11-22 | $9.49 | $9.51 | $9.17 | $9.20 | $9.20 | 237,035 |
| 2023-11-21 | $9.10 | $9.49 | $9.04 | $9.40 | $9.40 | 322,582 |
| 2023-11-20 | $9.15 | $9.48 | $9.01 | $9.22 | $9.22 | 204,798 |
| 2023-11-17 | $9.36 | $9.36 | $8.97 | $9.17 | $9.17 | 213,078 |
| 2023-11-16 | $9.53 | $9.56 | $9.09 | $9.22 | $9.22 | 223,686 |
| 2023-11-15 | $9.21 | $9.67 | $9.20 | $9.57 | $9.57 | 312,718 |
| 2023-11-14 | $8.64 | $9.17 | $8.61 | $9.17 | $9.17 | 428,659 |
| 2023-11-13 | $8.88 | $8.93 | $8.41 | $8.43 | $8.43 | 651,731 |
| 2023-11-10 | $9.70 | $9.76 | $8.98 | $8.99 | $8.99 | 398,442 |
| 2023-11-09 | $9.62 | $10.05 | $9.34 | $9.72 | $9.72 | 844,463 |
| 2023-11-08 | $9.55 | $9.68 | $9.37 | $9.50 | $9.50 | 983,413 |
| 2023-11-07 | $9.69 | $9.75 | $9.53 | $9.61 | $9.61 | 224,172 |
| 2023-11-06 | $9.87 | $9.88 | $9.67 | $9.76 | $9.76 | 221,637 |
| 2023-11-03 | $9.89 | $9.90 | $9.61 | $9.84 | $9.84 | 402,398 |
| 2023-11-02 | $9.60 | $9.84 | $9.60 | $9.67 | $9.67 | 496,505 |
| 2023-11-01 | $9.30 | $9.54 | $9.21 | $9.54 | $9.54 | 283,388 |
| 2023-10-31 | $9.27 | $9.42 | $9.21 | $9.36 | $9.36 | 354,142 |
| 2023-10-30 | $9.44 | $9.50 | $9.21 | $9.33 | $9.33 | 367,509 |
| 2023-10-27 | $8.98 | $9.33 | $8.78 | $9.32 | $9.32 | 402,659 |
| 2023-10-26 | $8.98 | $9.17 | $8.93 | $8.98 | $8.98 | 564,755 |
| 2023-10-25 | $8.95 | $9.02 | $8.78 | $8.91 | $8.91 | 591,966 |
| 2023-10-24 | $9.62 | $9.63 | $8.80 | $8.95 | $8.95 | 543,550 |
| 2023-10-23 | $9.90 | $9.93 | $9.36 | $9.59 | $9.59 | 391,164 |
| 2023-10-20 | $10.18 | $10.36 | $10.03 | $10.09 | $10.09 | 244,128 |
| 2023-10-19 | $10.22 | $10.45 | $10.09 | $10.21 | $10.21 | 226,435 |
| 2023-10-18 | $10.40 | $10.48 | $10.20 | $10.26 | $10.26 | 247,778 |
| 2023-10-17 | $10.12 | $10.65 | $10.12 | $10.49 | $10.49 | 284,270 |
| 2023-10-16 | $10.19 | $10.42 | $10.14 | $10.16 | $10.16 | 430,593 |
| 2023-10-13 | $10.17 | $10.24 | $10.04 | $10.15 | $10.15 | 262,777 |
| 2023-10-12 | $10.50 | $10.50 | $10.02 | $10.16 | $10.16 | 598,770 |
| 2023-10-11 | $10.56 | $10.62 | $10.25 | $10.43 | $10.43 | 235,360 |
| 2023-10-10 | $10.22 | $10.65 | $10.22 | $10.64 | $10.64 | 291,341 |
| 2023-10-09 | $10.00 | $10.27 | $9.86 | $10.20 | $10.20 | 356,198 |
| 2023-10-06 | $10.18 | $10.25 | $9.94 | $10.04 | $10.04 | 298,775 |
| 2023-10-05 | $10.22 | $10.33 | $10.05 | $10.23 | $10.23 | 486,671 |
| 2023-10-04 | $10.29 | $10.36 | $9.85 | $10.20 | $10.20 | 732,891 |
| 2023-10-03 | $10.79 | $10.88 | $10.16 | $10.24 | $10.24 | 533,813 |
| 2023-10-02 | $10.89 | $11.16 | $10.64 | $10.81 | $10.81 | 6,162,365 |
| 2023-09-29 | $10.25 | $10.96 | $10.20 | $10.93 | $10.93 | 1,534,847 |
| 2023-09-28 | $10.96 | $11.27 | $10.75 | $10.87 | $10.87 | 649,415 |
| 2023-09-27 | $11.38 | $11.49 | $10.85 | $10.89 | $10.89 | 391,771 |
| 2023-09-26 | $11.70 | $11.77 | $11.25 | $11.26 | $11.26 | 707,415 |
| 2023-09-25 | $11.54 | $11.79 | $11.54 | $11.72 | $11.72 | 409,112 |
| 2023-09-22 | $11.85 | $11.94 | $11.50 | $11.59 | $11.59 | 222,531 |
| 2023-09-21 | $11.89 | $11.90 | $11.72 | $11.80 | $11.80 | 178,559 |
| 2023-09-20 | $12.25 | $12.38 | $11.89 | $11.90 | $11.87 | 108,758 |
| 2023-09-19 | $12.36 | $12.43 | $12.05 | $12.19 | $12.16 | 212,121 |
| 2023-09-18 | $12.53 | $12.58 | $12.33 | $12.34 | $12.31 | 185,812 |
| 2023-09-15 | $12.80 | $12.89 | $12.37 | $12.41 | $12.38 | 816,438 |
| 2023-09-14 | $12.81 | $12.97 | $12.72 | $12.83 | $12.80 | 388,280 |
| 2023-09-13 | $12.97 | $12.97 | $12.67 | $12.72 | $12.69 | 157,310 |
| 2023-09-12 | $13.12 | $13.21 | $12.96 | $12.99 | $12.96 | 155,347 |
| 2023-09-11 | $13.15 | $13.29 | $13.05 | $13.20 | $13.17 | 161,106 |
| 2023-09-08 | $12.99 | $13.22 | $12.74 | $13.18 | $13.15 | 193,798 |
| 2023-09-07 | $13.20 | $13.37 | $12.52 | $12.97 | $12.94 | 307,670 |
| 2023-09-06 | $13.53 | $13.53 | $13.07 | $13.23 | $13.20 | 156,608 |
| 2023-09-05 | $13.66 | $13.71 | $13.22 | $13.50 | $13.47 | 246,824 |
| 2023-09-01 | $13.84 | $14.04 | $13.76 | $13.76 | $13.76 | 154,475 |
| 2023-08-31 | $13.81 | $13.92 | $13.67 | $13.82 | $13.82 | 196,543 |
| 2023-08-30 | $13.93 | $14.10 | $13.71 | $13.76 | $13.76 | 190,944 |
| 2023-08-29 | $14.53 | $14.53 | $13.81 | $13.94 | $13.94 | 159,513 |
| 2023-08-28 | $14.84 | $15.01 | $14.53 | $14.53 | $14.53 | 193,708 |
| 2023-08-25 | $15.05 | $15.07 | $14.78 | $14.83 | $14.83 | 182,544 |
| 2023-08-24 | $14.80 | $15.08 | $14.76 | $15.05 | $15.05 | 163,328 |
| 2023-08-23 | $14.99 | $15.01 | $14.84 | $14.88 | $14.88 | 141,728 |
| 2023-08-22 | $15.21 | $15.25 | $14.98 | $15.02 | $15.02 | 133,532 |
| 2023-08-21 | $15.18 | $15.31 | $14.95 | $15.22 | $15.22 | 182,291 |
| 2023-08-18 | $15.37 | $15.70 | $15.21 | $15.21 | $15.21 | 196,580 |
| 2023-08-17 | $15.17 | $15.53 | $15.17 | $15.45 | $15.45 | 220,898 |
| 2023-08-16 | $15.25 | $15.65 | $15.17 | $15.17 | $15.17 | 215,835 |
| 2023-08-15 | $14.93 | $15.04 | $14.78 | $14.98 | $14.98 | 244,903 |
| 2023-08-14 | $14.98 | $15.07 | $14.70 | $15.06 | $15.06 | 244,160 |
| 2023-08-11 | $14.70 | $15.29 | $14.70 | $14.98 | $14.98 | 227,818 |
| 2023-08-10 | $14.60 | $14.79 | $14.40 | $14.65 | $14.65 | 533,876 |
| 2023-08-09 | $15.19 | $15.56 | $14.09 | $14.37 | $14.37 | 680,838 |
| 2023-08-08 | $17.17 | $17.26 | $17.02 | $17.18 | $17.18 | 396,451 |
| 2023-08-07 | $17.50 | $17.61 | $17.07 | $17.23 | $17.23 | 376,957 |
| 2023-08-04 | $17.84 | $18.02 | $17.51 | $17.52 | $17.52 | 384,520 |
| 2023-08-03 | $18.03 | $18.14 | $17.77 | $17.78 | $17.78 | 246,595 |
| 2023-08-02 | $17.98 | $18.22 | $17.96 | $18.06 | $18.06 | 167,697 |
| 2023-08-01 | $18.00 | $18.10 | $17.97 | $18.06 | $18.06 | 139,857 |
| 2023-07-31 | $17.86 | $18.18 | $17.86 | $18.06 | $18.06 | 156,459 |
| 2023-07-28 | $17.95 | $18.12 | $17.87 | $17.88 | $17.88 | 95,211 |
| 2023-07-27 | $18.11 | $18.20 | $17.86 | $17.95 | $17.95 | 148,768 |
| 2023-07-26 | $18.07 | $18.26 | $18.02 | $18.11 | $18.11 | 162,780 |
| 2023-07-25 | $17.83 | $18.19 | $17.83 | $18.05 | $18.05 | 306,617 |
| 2023-07-24 | $17.87 | $18.07 | $17.72 | $17.85 | $17.85 | 119,208 |
| 2023-07-21 | $17.92 | $17.96 | $17.78 | $17.85 | $17.85 | 106,310 |
| 2023-07-20 | $17.87 | $18.00 | $17.60 | $17.88 | $17.88 | 117,172 |
| 2023-07-19 | $17.74 | $17.93 | $17.64 | $17.74 | $17.74 | 175,396 |
| 2023-07-18 | $17.63 | $18.07 | $17.63 | $17.83 | $17.83 | 104,188 |
| 2023-07-17 | $17.77 | $17.99 | $17.66 | $17.67 | $17.67 | 147,545 |
| 2023-07-14 | $17.43 | $17.81 | $17.29 | $17.77 | $17.77 | 232,214 |
| 2023-07-13 | $17.38 | $17.52 | $17.26 | $17.44 | $17.44 | 139,505 |
| 2023-07-12 | $17.61 | $17.64 | $17.32 | $17.33 | $17.33 | 182,997 |
| 2023-07-11 | $17.35 | $17.49 | $17.20 | $17.34 | $17.34 | 181,368 |
| 2023-07-10 | $17.85 | $17.98 | $17.16 | $17.27 | $17.27 | 287,019 |
| 2023-07-07 | $17.64 | $18.08 | $17.64 | $17.91 | $17.91 | 165,929 |
| 2023-07-06 | $17.62 | $17.77 | $17.47 | $17.64 | $17.64 | 140,805 |
| 2023-07-05 | $17.89 | $17.96 | $17.70 | $17.76 | $17.76 | 178,174 |
| 2023-07-03 | $17.86 | $18.31 | $17.86 | $18.09 | $18.09 | 88,389 |
| 2023-06-30 | $17.97 | $17.97 | $17.86 | $17.87 | $17.87 | 158,370 |
| 2023-06-29 | $17.58 | $17.88 | $17.58 | $17.83 | $17.83 | 152,368 |
| 2023-06-28 | $17.59 | $17.71 | $17.50 | $17.61 | $17.61 | 128,406 |
| 2023-06-27 | $17.45 | $17.69 | $17.39 | $17.58 | $17.58 | 206,657 |
| 2023-06-26 | $17.30 | $17.65 | $17.30 | $17.51 | $17.48 | 186,512 |
| 2023-06-23 | $17.00 | $17.41 | $17.00 | $17.22 | $17.22 | 951,786 |
| 2023-06-22 | $17.20 | $17.22 | $16.98 | $17.16 | $17.16 | 217,965 |
| 2023-06-21 | $17.24 | $17.59 | $17.13 | $17.28 | $17.28 | 173,421 |
| 2023-06-20 | $17.03 | $17.49 | $16.91 | $17.33 | $17.33 | 219,707 |
| 2023-06-16 | $17.38 | $17.38 | $17.02 | $17.07 | $17.07 | 855,414 |
| 2023-06-15 | $17.29 | $17.42 | $17.22 | $17.30 | $17.30 | 179,292 |
| 2023-06-14 | $17.62 | $17.63 | $17.26 | $17.29 | $17.29 | 159,913 |
| 2023-06-13 | $17.50 | $17.89 | $17.49 | $17.58 | $17.58 | 189,344 |
| 2023-06-12 | $17.61 | $17.73 | $17.25 | $17.45 | $17.45 | 195,741 |
| 2023-06-09 | $17.76 | $17.82 | $17.37 | $17.61 | $17.61 | 180,618 |
| 2023-06-08 | $18.13 | $18.13 | $17.75 | $17.87 | $17.87 | 326,836 |
| 2023-06-07 | $17.83 | $18.38 | $17.83 | $18.20 | $18.20 | 164,605 |
| 2023-06-06 | $17.39 | $18.01 | $17.39 | $17.88 | $17.88 | 210,323 |
| 2023-06-05 | $17.71 | $17.75 | $17.30 | $17.45 | $17.45 | 134,242 |
| 2023-06-02 | $17.28 | $17.92 | $17.11 | $17.87 | $17.87 | 198,549 |
| 2023-06-01 | $17.04 | $17.22 | $16.96 | $17.04 | $17.04 | 132,114 |
| 2023-05-31 | $17.12 | $17.19 | $16.73 | $17.06 | $17.06 | 194,313 |
| 2023-05-30 | $17.28 | $17.44 | $17.17 | $17.19 | $17.19 | 122,291 |
| 2023-05-26 | $17.43 | $17.74 | $17.26 | $17.28 | $17.28 | 86,951 |
| 2023-05-25 | $17.88 | $17.97 | $17.40 | $17.45 | $17.45 | 160,010 |
| 2023-05-24 | $17.44 | $17.44 | $16.99 | $17.07 | $17.07 | 137,829 |
| 2023-05-23 | $17.27 | $17.77 | $17.11 | $17.44 | $17.44 | 228,985 |
| 2023-05-22 | $17.65 | $17.79 | $17.11 | $17.18 | $17.18 | 205,954 |
| 2023-05-19 | $17.34 | $17.91 | $17.07 | $17.65 | $17.65 | 248,723 |
| 2023-05-18 | $16.87 | $17.16 | $16.72 | $17.00 | $17.00 | 149,107 |
| 2023-05-17 | $17.01 | $17.36 | $16.91 | $16.95 | $16.95 | 194,031 |
| 2023-05-16 | $16.59 | $16.73 | $16.39 | $16.65 | $16.65 | 127,275 |
| 2023-05-15 | $16.65 | $16.89 | $16.41 | $16.78 | $16.78 | 140,708 |
| 2023-05-12 | $15.93 | $16.72 | $15.90 | $16.62 | $16.62 | 192,948 |
| 2023-05-11 | $15.81 | $16.13 | $15.53 | $15.80 | $15.80 | 161,193 |
| 2023-05-10 | $17.35 | $17.38 | $15.01 | $16.07 | $16.07 | 382,576 |
| 2023-05-09 | $18.43 | $18.77 | $18.35 | $18.48 | $18.48 | 142,804 |
| 2023-05-08 | $18.96 | $18.96 | $18.27 | $18.45 | $18.45 | 177,660 |
| 2023-05-05 | $18.60 | $18.87 | $18.27 | $18.78 | $18.78 | 107,784 |
| 2023-05-04 | $18.52 | $18.52 | $18.05 | $18.36 | $18.36 | 105,032 |
| 2023-05-03 | $18.68 | $19.01 | $18.68 | $18.73 | $18.73 | 114,715 |
| 2023-05-02 | $19.25 | $19.25 | $18.42 | $18.74 | $18.74 | 104,567 |
| 2023-05-01 | $19.36 | $19.64 | $19.08 | $19.31 | $19.31 | 110,935 |
| 2023-04-28 | $18.86 | $19.29 | $18.68 | $19.25 | $19.25 | 152,308 |
| 2023-04-27 | $19.06 | $19.17 | $18.74 | $18.85 | $18.85 | 88,834 |
| 2023-04-26 | $19.21 | $19.36 | $18.86 | $18.99 | $18.99 | 85,991 |
| 2023-04-25 | $19.86 | $19.87 | $19.29 | $19.31 | $19.31 | 122,737 |
| 2023-04-24 | $20.08 | $20.22 | $19.96 | $19.98 | $19.98 | 65,282 |
| 2023-04-21 | $20.17 | $20.22 | $19.89 | $20.14 | $20.14 | 107,249 |
| 2023-04-20 | $20.41 | $20.50 | $20.00 | $20.24 | $20.24 | 97,361 |
| 2023-04-19 | $21.04 | $21.04 | $20.41 | $20.53 | $20.53 | 104,014 |
| 2023-04-18 | $21.47 | $21.60 | $21.19 | $21.20 | $21.20 | 70,879 |
| 2023-04-17 | $21.34 | $21.55 | $21.22 | $21.49 | $21.49 | 125,601 |
| 2023-04-14 | $21.71 | $21.86 | $21.31 | $21.38 | $21.38 | 60,029 |
| 2023-04-13 | $21.64 | $21.77 | $21.55 | $21.67 | $21.67 | 71,919 |
| 2023-04-12 | $21.86 | $21.90 | $21.64 | $21.69 | $21.69 | 73,958 |
| 2023-04-11 | $21.59 | $21.86 | $21.53 | $21.73 | $21.73 | 105,636 |
| 2023-04-10 | $20.80 | $21.60 | $20.80 | $21.55 | $21.55 | 134,948 |
| 2023-04-06 | $20.95 | $21.05 | $20.76 | $20.96 | $20.96 | 89,718 |
| 2023-04-05 | $20.92 | $21.04 | $20.62 | $20.99 | $20.99 | 124,592 |
| 2023-04-04 | $21.66 | $21.71 | $20.98 | $21.08 | $21.08 | 121,572 |
| 2023-04-03 | $21.96 | $22.03 | $21.41 | $21.52 | $21.52 | 327,931 |
| 2023-03-31 | $21.76 | $21.91 | $21.53 | $21.88 | $21.88 | 170,669 |
| 2023-03-30 | $22.03 | $22.03 | $21.56 | $21.73 | $21.73 | 77,453 |
| 2023-03-29 | $22.25 | $22.58 | $21.89 | $21.92 | $21.92 | 130,507 |
| 2023-03-28 | $21.94 | $22.25 | $21.94 | $22.24 | $22.24 | 120,165 |
| 2023-03-27 | $22.17 | $22.23 | $21.83 | $21.93 | $21.93 | 112,858 |
| 2023-03-24 | $21.60 | $22.06 | $21.59 | $22.01 | $22.01 | 103,114 |
| 2023-03-23 | $21.54 | $21.91 | $21.54 | $21.71 | $21.71 | 123,293 |
| 2023-03-22 | $21.61 | $21.85 | $21.52 | $21.56 | $21.56 | 113,889 |
| 2023-03-21 | $21.49 | $21.94 | $21.27 | $21.66 | $21.66 | 203,953 |
| 2023-03-20 | $21.42 | $21.57 | $21.15 | $21.27 | $21.27 | 107,929 |
| 2023-03-17 | $21.03 | $21.40 | $20.87 | $21.21 | $21.21 | 397,297 |
| 2023-03-16 | $20.05 | $21.28 | $20.00 | $21.10 | $21.10 | 168,945 |
| 2023-03-15 | $20.56 | $20.99 | $19.83 | $20.34 | $20.34 | 225,368 |
| 2023-03-14 | $21.28 | $21.46 | $20.02 | $21.02 | $21.02 | 532,344 |
| 2023-03-13 | $19.70 | $20.33 | $19.62 | $20.10 | $20.10 | 243,041 |
| 2023-03-10 | $20.34 | $20.43 | $19.98 | $20.03 | $20.03 | 120,527 |
| 2023-03-09 | $20.62 | $20.65 | $20.27 | $20.45 | $20.45 | 126,460 |
| 2023-03-08 | $20.52 | $20.85 | $20.32 | $20.62 | $20.62 | 97,866 |
| 2023-03-07 | $20.52 | $20.52 | $20.00 | $20.45 | $20.45 | 206,540 |
| 2023-03-06 | $21.28 | $21.28 | $20.29 | $20.48 | $20.48 | 120,240 |
| 2023-03-03 | $21.00 | $21.36 | $20.96 | $21.30 | $21.30 | 108,222 |
| 2023-03-02 | $20.99 | $21.20 | $20.71 | $21.02 | $21.02 | 83,130 |
| 2023-03-01 | $20.91 | $21.14 | $20.90 | $20.99 | $20.99 | 146,749 |
| 2023-02-28 | $20.81 | $20.99 | $20.79 | $20.87 | $20.87 | 207,365 |
| 2023-02-27 | $20.37 | $21.13 | $20.37 | $20.82 | $20.82 | 215,599 |
| 2023-02-24 | $19.80 | $20.27 | $19.80 | $20.25 | $20.25 | 95,212 |
| 2023-02-23 | $20.24 | $20.57 | $19.97 | $20.10 | $20.10 | 145,815 |
| 2023-02-22 | $20.27 | $20.32 | $19.87 | $20.15 | $20.15 | 124,397 |
| 2023-02-21 | $20.29 | $20.40 | $20.01 | $20.20 | $20.20 | 111,690 |
| 2023-02-17 | $20.67 | $20.72 | $20.35 | $20.40 | $20.40 | 181,015 |
| 2023-02-16 | $20.77 | $21.00 | $20.54 | $20.56 | $20.56 | 105,862 |
| 2023-02-15 | $20.65 | $21.18 | $20.55 | $21.01 | $21.01 | 82,991 |
| 2023-02-14 | $21.19 | $21.33 | $20.81 | $20.81 | $20.81 | 90,331 |
| 2023-02-13 | $21.38 | $21.61 | $20.92 | $21.30 | $21.30 | 124,199 |
| 2023-02-10 | $20.62 | $21.62 | $20.43 | $21.23 | $21.23 | 103,101 |
| 2023-02-09 | $21.32 | $21.32 | $20.56 | $20.63 | $20.63 | 97,705 |
| 2023-02-08 | $21.23 | $21.57 | $21.08 | $21.19 | $21.19 | 88,138 |
| 2023-02-07 | $21.89 | $21.89 | $20.96 | $21.40 | $21.40 | 145,356 |
| 2023-02-06 | $22.45 | $22.51 | $21.82 | $21.99 | $21.99 | 96,682 |
| 2023-02-03 | $22.46 | $22.86 | $22.40 | $22.43 | $22.43 | 123,800 |
| 2023-02-02 | $22.50 | $22.87 | $22.22 | $22.72 | $22.72 | 94,662 |
| 2023-02-01 | $22.62 | $22.94 | $22.19 | $22.59 | $22.59 | 103,412 |
| 2023-01-31 | $22.10 | $22.68 | $22.10 | $22.59 | $22.59 | 85,609 |
| 2023-01-30 | $22.25 | $22.49 | $21.90 | $22.01 | $22.01 | 64,898 |
| 2023-01-27 | $22.35 | $22.63 | $22.17 | $22.41 | $22.41 | 69,726 |
| 2023-01-26 | $22.73 | $22.86 | $22.37 | $22.40 | $22.40 | 42,878 |
| 2023-01-25 | $22.43 | $22.78 | $22.43 | $22.65 | $22.65 | 48,509 |
| 2023-01-24 | $22.76 | $22.94 | $22.69 | $22.70 | $22.70 | 50,484 |
| 2023-01-23 | $23.08 | $23.18 | $22.78 | $22.92 | $22.92 | 55,117 |
| 2023-01-20 | $22.98 | $23.09 | $22.76 | $23.08 | $23.08 | 92,481 |
| 2023-01-19 | $22.62 | $22.95 | $22.46 | $22.82 | $22.82 | 80,796 |
| 2023-01-18 | $23.18 | $23.29 | $22.63 | $22.66 | $22.66 | 71,002 |
| 2023-01-17 | $23.33 | $23.67 | $23.11 | $23.14 | $23.14 | 81,787 |
| 2023-01-13 | $22.79 | $23.19 | $22.75 | $23.16 | $23.16 | 64,178 |
| 2023-01-12 | $22.86 | $23.02 | $22.59 | $22.84 | $22.84 | 76,260 |
| 2023-01-11 | $22.60 | $23.06 | $22.50 | $22.77 | $22.77 | 119,299 |
| 2023-01-10 | $21.84 | $22.69 | $21.80 | $22.58 | $22.58 | 126,620 |
| 2023-01-09 | $21.87 | $22.30 | $21.75 | $21.89 | $21.89 | 109,692 |
| 2023-01-06 | $21.48 | $22.04 | $21.41 | $21.83 | $21.83 | 85,643 |
| 2023-01-05 | $21.09 | $21.34 | $20.86 | $21.20 | $21.20 | 112,376 |
| 2023-01-04 | $21.61 | $21.79 | $21.26 | $21.29 | $21.29 | 112,519 |
| 2023-01-03 | $21.74 | $21.89 | $21.21 | $21.51 | $21.51 | 154,754 |
| 2022-12-30 | $21.79 | $21.82 | $21.63 | $21.71 | $21.71 | 68,441 |
| 2022-12-29 | $21.91 | $22.09 | $21.80 | $21.84 | $21.84 | 91,944 |
| 2022-12-28 | $21.96 | $22.08 | $21.65 | $21.77 | $21.77 | 88,328 |
| 2022-12-27 | $22.05 | $22.19 | $21.80 | $21.99 | $21.99 | 74,548 |
| 2022-12-23 | $21.61 | $22.20 | $21.58 | $22.15 | $22.12 | 77,520 |
| 2022-12-22 | $21.97 | $21.97 | $21.27 | $21.66 | $21.63 | 110,086 |
| 2022-12-21 | $21.93 | $22.20 | $21.72 | $22.02 | $21.99 | 124,532 |
| 2022-12-20 | $22.09 | $22.29 | $21.75 | $21.79 | $21.76 | 189,181 |
| 2022-12-19 | $21.64 | $22.15 | $21.41 | $22.07 | $22.04 | 187,025 |
| 2022-12-16 | $21.18 | $21.47 | $20.98 | $21.41 | $21.38 | 1,830,121 |
| 2022-12-15 | $21.88 | $21.97 | $21.52 | $21.55 | $21.52 | 211,426 |
| 2022-12-14 | $22.49 | $22.74 | $22.08 | $22.15 | $22.12 | 205,961 |
| 2022-12-13 | $22.88 | $22.88 | $22.32 | $22.45 | $22.42 | 259,917 |
| 2022-12-12 | $22.31 | $22.63 | $22.05 | $22.39 | $22.36 | 198,948 |
| 2022-12-09 | $22.57 | $22.69 | $22.21 | $22.25 | $22.22 | 115,885 |
| 2022-12-08 | $22.48 | $22.97 | $22.41 | $22.66 | $22.63 | 146,657 |
| 2022-12-07 | $22.20 | $22.61 | $22.04 | $22.40 | $22.37 | 144,345 |
| 2022-12-06 | $22.71 | $22.74 | $22.37 | $22.37 | $22.34 | 127,170 |
| 2022-12-05 | $23.22 | $23.22 | $22.40 | $22.62 | $22.59 | 163,814 |
| 2022-12-02 | $22.50 | $23.33 | $22.50 | $23.18 | $23.18 | 149,709 |
| 2022-12-01 | $22.99 | $23.15 | $22.62 | $22.84 | $22.84 | 102,966 |
| 2022-11-30 | $22.66 | $23.05 | $22.15 | $23.00 | $23.00 | 156,919 |
| 2022-11-29 | $22.31 | $22.96 | $22.31 | $22.64 | $22.64 | 116,024 |
| 2022-11-28 | $22.42 | $22.72 | $22.18 | $22.24 | $22.24 | 161,323 |
| 2022-11-25 | $22.72 | $23.20 | $22.69 | $22.69 | $22.69 | 54,931 |
| 2022-11-23 | $22.69 | $22.91 | $22.16 | $22.54 | $22.54 | 81,003 |
| 2022-11-22 | $22.77 | $22.87 | $22.55 | $22.72 | $22.72 | 128,652 |
| 2022-11-21 | $21.72 | $22.66 | $21.55 | $22.55 | $22.55 | 165,596 |
| 2022-11-18 | $22.89 | $22.89 | $21.75 | $21.82 | $21.82 | 171,745 |
| 2022-11-17 | $22.35 | $22.67 | $21.78 | $22.61 | $22.61 | 148,146 |
| 2022-11-16 | $22.51 | $22.97 | $22.31 | $22.65 | $22.65 | 147,456 |
| 2022-11-15 | $22.91 | $22.91 | $22.16 | $22.59 | $22.59 | 184,064 |
| 2022-11-14 | $22.21 | $22.93 | $21.94 | $22.53 | $22.53 | 179,832 |
| 2022-11-11 | $22.67 | $23.36 | $22.13 | $22.25 | $22.25 | 238,564 |
| 2022-11-10 | $23.50 | $23.91 | $22.52 | $22.71 | $22.71 | 213,397 |
| 2022-11-09 | $23.29 | $23.67 | $22.56 | $22.77 | $22.77 | 224,738 |
| 2022-11-08 | $23.99 | $24.13 | $23.58 | $23.70 | $23.70 | 135,243 |
| 2022-11-07 | $23.57 | $23.94 | $23.40 | $23.81 | $23.81 | 162,101 |
| 2022-11-04 | $23.50 | $23.68 | $22.88 | $23.34 | $23.34 | 107,104 |
| 2022-11-03 | $22.58 | $23.40 | $22.45 | $23.14 | $23.14 | 122,552 |
| 2022-11-02 | $23.39 | $23.79 | $22.96 | $23.00 | $23.00 | 145,247 |
| 2022-11-01 | $23.65 | $23.73 | $23.32 | $23.47 | $23.47 | 170,058 |
| 2022-10-31 | $23.39 | $23.65 | $23.22 | $23.27 | $23.27 | 194,450 |
| 2022-10-28 | $23.19 | $23.59 | $23.16 | $23.40 | $23.40 | 114,613 |
| 2022-10-27 | $23.21 | $23.59 | $23.05 | $23.14 | $23.14 | 112,022 |
| 2022-10-26 | $23.52 | $23.52 | $22.97 | $23.03 | $23.03 | 136,833 |
| 2022-10-25 | $23.09 | $23.34 | $22.93 | $23.29 | $23.29 | 149,510 |
| 2022-10-24 | $23.30 | $23.59 | $22.98 | $23.16 | $23.16 | 161,769 |
| 2022-10-21 | $22.53 | $23.25 | $22.53 | $23.09 | $23.09 | 253,511 |
| 2022-10-20 | $23.19 | $23.19 | $22.16 | $22.37 | $22.37 | 194,372 |
| 2022-10-19 | $22.35 | $23.14 | $22.35 | $23.06 | $23.06 | 185,847 |
| 2022-10-18 | $22.39 | $22.83 | $22.30 | $22.56 | $22.56 | 154,239 |
| 2022-10-17 | $21.87 | $22.19 | $21.83 | $22.10 | $22.10 | 235,226 |
| 2022-10-14 | $22.01 | $22.04 | $21.36 | $21.51 | $21.51 | 217,818 |
| 2022-10-13 | $20.47 | $21.87 | $20.35 | $21.82 | $21.82 | 191,088 |
| 2022-10-12 | $20.66 | $20.80 | $20.36 | $20.75 | $20.75 | 265,730 |
| 2022-10-11 | $20.53 | $20.75 | $20.22 | $20.65 | $20.65 | 180,089 |
| 2022-10-10 | $20.50 | $20.80 | $20.33 | $20.53 | $20.53 | 219,577 |
| 2022-10-07 | $20.66 | $20.89 | $20.17 | $20.49 | $20.49 | 412,208 |
| 2022-10-06 | $20.37 | $20.93 | $20.29 | $20.91 | $20.91 | 227,134 |
| 2022-10-05 | $20.11 | $20.42 | $20.11 | $20.37 | $20.37 | 153,997 |
| 2022-10-04 | $20.16 | $20.45 | $20.16 | $20.43 | $20.43 | 203,919 |
| 2022-10-03 | $19.00 | $19.97 | $19.00 | $19.77 | $19.77 | 254,377 |
| 2022-09-30 | $18.59 | $19.07 | $18.49 | $18.70 | $18.70 | 324,999 |
| 2022-09-29 | $18.83 | $18.83 | $18.28 | $18.63 | $18.63 | 207,789 |
| 2022-09-28 | $18.81 | $19.19 | $18.72 | $19.01 | $19.01 | 160,551 |
| 2022-09-27 | $18.79 | $19.12 | $18.53 | $18.70 | $18.70 | 247,575 |
| 2022-09-26 | $18.40 | $19.45 | $18.39 | $18.64 | $18.64 | 308,731 |
| 2022-09-23 | $18.97 | $18.97 | $18.29 | $18.64 | $18.64 | 263,894 |
| 2022-09-22 | $19.23 | $19.59 | $19.15 | $19.30 | $19.30 | 214,118 |
| 2022-09-21 | $19.34 | $19.99 | $19.15 | $19.32 | $19.30 | 212,350 |
| 2022-09-20 | $19.55 | $19.59 | $19.02 | $19.13 | $19.11 | 213,135 |
| 2022-09-19 | $19.53 | $20.04 | $19.53 | $19.76 | $19.73 | 242,613 |
| 2022-09-16 | $19.72 | $20.16 | $19.67 | $19.89 | $19.86 | 675,624 |
| 2022-09-15 | $20.30 | $20.70 | $19.99 | $20.09 | $20.06 | 208,063 |
| 2022-09-14 | $20.26 | $20.61 | $20.17 | $20.50 | $20.47 | 410,900 |
| 2022-09-13 | $20.04 | $20.61 | $19.89 | $20.36 | $20.33 | 299,084 |
| 2022-09-12 | $20.56 | $20.74 | $20.40 | $20.62 | $20.59 | 251,526 |
| 2022-09-09 | $19.61 | $20.23 | $19.61 | $20.21 | $20.18 | 209,806 |
| 2022-09-08 | $18.75 | $19.42 | $18.61 | $19.39 | $19.39 | 249,742 |
| 2022-09-07 | $18.60 | $19.08 | $18.60 | $18.94 | $18.94 | 214,477 |
| 2022-09-06 | $19.50 | $19.50 | $18.38 | $18.57 | $18.57 | 360,576 |
| 2022-09-02 | $19.90 | $20.03 | $19.40 | $19.46 | $19.46 | 191,702 |
| 2022-09-01 | $19.64 | $19.79 | $19.45 | $19.66 | $19.66 | 201,832 |
| 2022-08-31 | $20.01 | $20.19 | $19.60 | $19.93 | $19.93 | 281,623 |
| 2022-08-30 | $20.83 | $20.93 | $20.19 | $20.32 | $20.32 | 159,143 |
| 2022-08-29 | $20.80 | $21.30 | $20.51 | $20.94 | $20.94 | 139,712 |
| 2022-08-26 | $21.86 | $21.93 | $21.02 | $21.07 | $21.07 | 233,049 |
| 2022-08-25 | $21.72 | $21.80 | $21.33 | $21.80 | $21.80 | 150,201 |
| 2022-08-24 | $21.18 | $21.69 | $21.07 | $21.49 | $21.49 | 207,658 |
| 2022-08-23 | $20.68 | $21.62 | $20.44 | $21.42 | $21.42 | 316,783 |
| 2022-08-22 | $20.03 | $20.09 | $19.84 | $19.93 | $19.93 | 164,025 |
| 2022-08-19 | $20.24 | $20.47 | $19.96 | $20.22 | $20.22 | 167,496 |
| 2022-08-18 | $20.20 | $20.61 | $20.20 | $20.35 | $20.35 | 106,998 |
| 2022-08-17 | $19.90 | $20.27 | $19.73 | $20.11 | $20.11 | 144,852 |
| 2022-08-16 | $20.37 | $20.53 | $19.98 | $20.01 | $20.01 | 196,225 |
| 2022-08-15 | $20.06 | $20.61 | $19.92 | $20.61 | $20.61 | 204,244 |
| 2022-08-12 | $20.25 | $20.55 | $20.10 | $20.43 | $20.43 | 322,879 |
| 2022-08-11 | $20.00 | $20.57 | $19.83 | $20.10 | $20.10 | 445,641 |
| 2022-08-10 | $19.30 | $20.29 | $18.52 | $19.78 | $19.78 | 839,837 |
| 2022-08-09 | $23.76 | $23.76 | $17.85 | $18.29 | $18.29 | 1,647,905 |
| 2022-08-08 | $23.31 | $24.38 | $23.31 | $24.17 | $24.17 | 326,755 |
| 2022-08-05 | $22.65 | $23.29 | $22.35 | $23.25 | $23.25 | 135,261 |
| 2022-08-04 | $23.21 | $23.47 | $22.81 | $23.07 | $23.07 | 153,448 |
| 2022-08-03 | $23.19 | $23.38 | $22.91 | $23.24 | $23.24 | 153,969 |
| 2022-08-02 | $23.59 | $24.30 | $23.12 | $23.19 | $23.19 | 292,756 |
| 2022-08-01 | $23.38 | $23.95 | $22.99 | $23.63 | $23.63 | 258,300 |
| 2022-07-29 | $23.32 | $23.94 | $23.18 | $23.41 | $23.41 | 197,061 |
| 2022-07-28 | $22.56 | $24.04 | $22.35 | $23.32 | $23.32 | 878,984 |
| 2022-07-27 | $22.55 | $22.61 | $21.96 | $22.57 | $22.57 | 143,199 |
| 2022-07-26 | $21.92 | $22.85 | $21.80 | $22.43 | $22.43 | 195,464 |
| 2022-07-25 | $21.43 | $21.94 | $21.40 | $21.82 | $21.82 | 155,181 |
| 2022-07-22 | $21.72 | $21.91 | $21.25 | $21.44 | $21.44 | 124,807 |
| 2022-07-21 | $22.15 | $22.15 | $21.29 | $21.85 | $21.85 | 129,800 |
| 2022-07-20 | $22.22 | $22.22 | $21.61 | $22.12 | $22.12 | 126,480 |
| 2022-07-19 | $21.47 | $22.48 | $21.47 | $22.12 | $22.12 | 183,903 |
| 2022-07-18 | $21.84 | $22.11 | $21.24 | $21.31 | $21.31 | 115,750 |
| 2022-07-15 | $21.27 | $21.66 | $21.04 | $21.56 | $21.56 | 135,074 |
| 2022-07-14 | $20.71 | $20.89 | $20.38 | $20.86 | $20.86 | 117,774 |
| 2022-07-13 | $21.50 | $21.77 | $21.12 | $21.15 | $21.15 | 104,085 |
| 2022-07-12 | $21.85 | $22.08 | $21.57 | $21.71 | $21.71 | 141,196 |
| 2022-07-11 | $21.69 | $22.18 | $21.68 | $21.89 | $21.89 | 156,502 |
| 2022-07-08 | $21.95 | $22.20 | $21.58 | $21.92 | $21.92 | 105,942 |
| 2022-07-07 | $21.30 | $22.04 | $21.30 | $21.96 | $21.96 | 100,727 |
| 2022-07-06 | $21.77 | $21.96 | $20.07 | $21.13 | $21.13 | 235,719 |
| 2022-07-05 | $22.02 | $22.23 | $21.41 | $21.95 | $21.95 | 377,222 |
| 2022-07-01 | $22.06 | $22.61 | $21.32 | $22.54 | $22.54 | 398,377 |
| 2022-06-30 | $21.45 | $22.42 | $21.45 | $22.35 | $22.35 | 283,019 |
| 2022-06-29 | $22.13 | $22.13 | $21.37 | $21.97 | $21.97 | 264,579 |
| 2022-06-28 | $22.42 | $22.58 | $22.01 | $22.09 | $22.09 | 236,305 |
| 2022-06-27 | $22.03 | $22.31 | $21.80 | $22.11 | $22.11 | 153,231 |
| 2022-06-24 | $20.76 | $21.98 | $20.73 | $21.92 | $21.92 | 1,079,969 |
| 2022-06-23 | $21.31 | $21.57 | $20.24 | $20.56 | $20.56 | 307,891 |
| 2022-06-22 | $21.37 | $21.80 | $21.22 | $21.38 | $21.35 | 226,347 |
| 2022-06-21 | $21.38 | $21.98 | $21.16 | $21.87 | $21.84 | 249,543 |
| 2022-06-17 | $21.58 | $21.93 | $21.26 | $21.28 | $21.25 | 403,989 |
| 2022-06-16 | $22.13 | $22.13 | $21.34 | $21.40 | $21.37 | 269,289 |
| 2022-06-15 | $22.69 | $23.02 | $22.16 | $22.58 | $22.55 | 351,454 |
| 2022-06-14 | $22.25 | $22.28 | $21.81 | $22.11 | $22.08 | 285,808 |
| 2022-06-13 | $22.51 | $22.90 | $21.91 | $22.01 | $21.98 | 453,367 |
| 2022-06-10 | $23.71 | $23.76 | $22.46 | $23.14 | $23.11 | 784,051 |
| 2022-06-09 | $24.47 | $24.58 | $23.87 | $23.90 | $23.87 | 203,034 |
| 2022-06-08 | $25.00 | $25.31 | $24.40 | $24.63 | $24.60 | 196,910 |
| 2022-06-07 | $24.87 | $25.37 | $24.55 | $25.30 | $25.27 | 186,180 |
| 2022-06-06 | $25.58 | $25.58 | $24.71 | $24.86 | $24.83 | 208,140 |
| 2022-06-03 | $25.99 | $25.99 | $24.96 | $25.46 | $25.43 | 167,114 |
| 2022-06-02 | $24.79 | $25.98 | $24.65 | $25.88 | $25.85 | 339,370 |
| 2022-06-01 | $24.45 | $24.87 | $24.04 | $24.73 | $24.70 | 283,645 |
| 2022-05-31 | $25.17 | $25.23 | $24.34 | $24.68 | $24.65 | 280,082 |
| 2022-05-27 | $24.31 | $25.14 | $24.12 | $24.75 | $24.72 | 345,986 |
| 2022-05-26 | $25.02 | $25.44 | $24.34 | $24.73 | $24.70 | 475,119 |
| 2022-05-25 | $22.95 | $24.92 | $22.79 | $24.82 | $24.79 | 938,487 |
| 2022-05-24 | $23.01 | $23.20 | $22.46 | $23.01 | $22.98 | 418,026 |
| 2022-05-23 | $22.73 | $23.37 | $22.56 | $23.07 | $23.04 | 276,812 |
| 2022-05-20 | $23.01 | $23.16 | $21.39 | $22.31 | $22.28 | 816,697 |
| 2022-05-19 | $22.50 | $23.09 | $22.06 | $22.80 | $22.77 | 279,201 |
| 2022-05-18 | $23.12 | $23.55 | $22.60 | $22.63 | $22.60 | 308,161 |
| 2022-05-17 | $22.17 | $23.43 | $21.80 | $23.40 | $23.37 | 343,476 |
| 2022-05-16 | $21.76 | $22.36 | $21.61 | $21.77 | $21.74 | 282,183 |
| 2022-05-13 | $20.73 | $21.83 | $20.73 | $21.60 | $21.57 | 205,408 |
| 2022-05-12 | $21.11 | $21.20 | $20.33 | $20.50 | $20.48 | 266,949 |
| 2022-05-11 | $20.56 | $21.76 | $20.47 | $21.13 | $21.10 | 243,855 |
| 2022-05-10 | $20.66 | $21.11 | $19.93 | $20.46 | $20.44 | 197,061 |
| 2022-05-09 | $20.65 | $20.86 | $20.37 | $20.62 | $20.59 | 202,630 |
| 2022-05-06 | $22.80 | $22.80 | $20.70 | $20.74 | $20.71 | 248,482 |
| 2022-05-05 | $22.51 | $23.91 | $22.24 | $22.80 | $22.77 | 288,695 |
| 2022-05-04 | $21.36 | $22.39 | $20.96 | $22.25 | $22.22 | 373,603 |
| 2022-05-03 | $21.73 | $21.89 | $21.35 | $21.59 | $21.56 | 206,388 |
| 2022-05-02 | $21.40 | $21.64 | $20.97 | $21.58 | $21.55 | 336,159 |
| 2022-04-29 | $21.64 | $21.90 | $21.26 | $21.40 | $21.37 | 240,566 |
| 2022-04-28 | $21.30 | $21.63 | $20.81 | $21.58 | $21.55 | 219,129 |
| 2022-04-27 | $21.17 | $21.95 | $20.95 | $21.20 | $21.17 | 290,945 |
| 2022-04-26 | $21.55 | $21.91 | $21.19 | $21.46 | $21.43 | 231,608 |
| 2022-04-25 | $22.31 | $22.51 | $21.27 | $21.66 | $21.63 | 313,956 |
| 2022-04-22 | $22.93 | $23.31 | $22.54 | $22.58 | $22.55 | 196,440 |
| 2022-04-21 | $23.86 | $23.86 | $22.89 | $22.99 | $22.96 | 248,340 |
| 2022-04-20 | $23.98 | $24.25 | $23.58 | $23.74 | $23.71 | 291,670 |
| 2022-04-19 | $23.09 | $24.02 | $23.09 | $23.84 | $23.81 | 416,974 |
| 2022-04-18 | $22.41 | $23.20 | $22.13 | $22.85 | $22.82 | 322,719 |
| 2022-04-14 | $21.95 | $22.53 | $21.93 | $22.35 | $22.32 | 313,936 |
| 2022-04-13 | $22.00 | $22.30 | $21.63 | $21.76 | $21.73 | 232,422 |
| 2022-04-12 | $21.80 | $22.48 | $21.51 | $21.88 | $21.85 | 384,743 |
| 2022-04-11 | $20.43 | $21.89 | $20.20 | $21.68 | $21.65 | 539,843 |
| 2022-04-08 | $20.30 | $20.38 | $20.17 | $20.36 | $20.34 | 420,827 |
| 2022-04-07 | $20.35 | $20.45 | $20.02 | $20.27 | $20.25 | 266,989 |
| 2022-04-06 | $20.35 | $20.46 | $20.21 | $20.27 | $20.25 | 264,191 |
| 2022-04-05 | $21.00 | $21.00 | $19.97 | $20.24 | $20.22 | 367,948 |
| 2022-04-04 | $21.15 | $21.18 | $20.26 | $20.89 | $20.86 | 218,144 |
| 2022-04-01 | $20.41 | $21.16 | $20.38 | $21.11 | $21.08 | 283,661 |
| 2022-03-31 | $19.85 | $20.46 | $19.85 | $20.32 | $20.30 | 202,991 |
| 2022-03-30 | $20.46 | $20.57 | $19.82 | $19.88 | $19.86 | 272,633 |
| 2022-03-29 | $19.51 | $20.55 | $19.28 | $20.54 | $20.52 | 465,434 |
| 2022-03-28 | $19.89 | $19.90 | $19.35 | $19.66 | $19.64 | 367,789 |
| 2022-03-25 | $20.46 | $20.46 | $20.03 | $20.12 | $20.10 | 202,239 |
| 2022-03-24 | $20.07 | $20.62 | $20.02 | $20.30 | $20.28 | 379,308 |
| 2022-03-23 | $20.00 | $20.09 | $19.44 | $20.00 | $19.95 | 436,908 |
| 2022-03-22 | $19.52 | $20.00 | $19.42 | $19.95 | $19.90 | 449,913 |
| 2022-03-21 | $19.20 | $19.52 | $19.00 | $19.50 | $19.45 | 321,982 |
| 2022-03-18 | $18.25 | $19.10 | $17.88 | $19.07 | $19.02 | 502,278 |
| 2022-03-17 | $17.43 | $18.33 | $17.28 | $18.31 | $18.27 | 372,155 |
| 2022-03-16 | $17.25 | $17.53 | $16.85 | $17.38 | $17.34 | 214,906 |
| 2022-03-15 | $17.80 | $17.83 | $17.22 | $17.28 | $17.24 | 242,298 |
| 2022-03-14 | $17.41 | $17.83 | $17.17 | $17.65 | $17.61 | 435,991 |
| 2022-03-11 | $17.59 | $17.71 | $17.12 | $17.41 | $17.37 | 139,930 |
| 2022-03-10 | $16.59 | $17.79 | $16.55 | $17.59 | $17.55 | 213,692 |
| 2022-03-09 | $16.98 | $17.34 | $16.27 | $16.78 | $16.74 | 335,499 |
| 2022-03-08 | $16.33 | $16.72 | $15.82 | $16.67 | $16.63 | 246,286 |
| 2022-03-07 | $15.45 | $16.74 | $15.45 | $16.35 | $16.31 | 347,708 |
| 2022-03-04 | $15.27 | $15.39 | $15.13 | $15.37 | $15.33 | 89,370 |
| 2022-03-03 | $15.25 | $15.45 | $14.96 | $15.43 | $15.39 | 93,245 |
| 2022-03-02 | $14.86 | $15.29 | $14.86 | $15.19 | $15.15 | 78,503 |
| 2022-03-01 | $15.15 | $15.22 | $14.66 | $14.89 | $14.85 | 129,223 |
| 2022-02-28 | $14.70 | $15.14 | $14.70 | $15.07 | $15.03 | 149,954 |
| 2022-02-25 | $14.18 | $14.77 | $14.09 | $14.72 | $14.68 | 101,182 |
| 2022-02-24 | $14.00 | $14.23 | $13.82 | $14.21 | $14.18 | 140,858 |
| 2022-02-23 | $14.53 | $14.70 | $14.14 | $14.18 | $14.15 | 68,807 |
| 2022-02-22 | $14.73 | $14.91 | $14.50 | $14.61 | $14.57 | 68,818 |
| 2022-02-18 | $14.97 | $15.01 | $14.65 | $14.87 | $14.83 | 208,002 |
| 2022-02-17 | $14.96 | $15.06 | $14.84 | $14.92 | $14.88 | 67,360 |
| 2022-02-16 | $15.00 | $15.22 | $14.95 | $15.10 | $15.06 | 93,978 |
| 2022-02-15 | $14.91 | $15.22 | $14.91 | $15.05 | $15.01 | 60,466 |
| 2022-02-14 | $14.93 | $15.04 | $14.75 | $14.90 | $14.86 | 99,968 |
| 2022-02-11 | $14.72 | $14.96 | $14.62 | $14.86 | $14.82 | 74,103 |
| 2022-02-10 | $14.80 | $15.17 | $14.72 | $14.81 | $14.77 | 85,452 |
| 2022-02-09 | $15.10 | $15.31 | $14.93 | $15.03 | $14.99 | 65,631 |
| 2022-02-08 | $14.52 | $15.08 | $14.52 | $15.03 | $14.99 | 113,787 |
| 2022-02-07 | $14.67 | $14.75 | $14.49 | $14.61 | $14.57 | 117,611 |
| 2022-02-04 | $14.63 | $14.76 | $14.31 | $14.66 | $14.62 | 106,684 |
| 2022-02-03 | $14.97 | $15.25 | $14.69 | $14.71 | $14.67 | 111,784 |
| 2022-02-02 | $15.16 | $15.19 | $14.90 | $15.12 | $15.08 | 96,458 |
| 2022-02-01 | $15.10 | $15.31 | $15.00 | $15.24 | $15.20 | 103,509 |
| 2022-01-31 | $14.94 | $15.24 | $14.85 | $15.17 | $15.13 | 105,564 |
| 2022-01-28 | $15.11 | $15.19 | $14.71 | $15.09 | $15.05 | 183,173 |
| 2022-01-27 | $14.86 | $15.27 | $14.86 | $15.09 | $15.05 | 160,036 |
| 2022-01-26 | $15.39 | $15.67 | $14.74 | $14.91 | $14.87 | 138,212 |
| 2022-01-25 | $15.39 | $15.53 | $14.89 | $15.51 | $15.47 | 148,044 |
| 2022-01-24 | $15.58 | $15.68 | $15.19 | $15.59 | $15.55 | 175,414 |
| 2022-01-21 | $15.74 | $16.11 | $15.52 | $15.72 | $15.68 | 216,053 |
| 2022-01-20 | $16.12 | $16.12 | $15.70 | $15.73 | $15.69 | 234,391 |
| 2022-01-19 | $16.11 | $16.15 | $15.76 | $16.03 | $15.99 | 124,707 |
| 2022-01-18 | $15.99 | $16.16 | $15.84 | $16.06 | $16.02 | 91,387 |
| 2022-01-14 | $16.12 | $16.18 | $15.94 | $16.17 | $16.13 | 73,272 |
| 2022-01-13 | $16.27 | $16.44 | $16.14 | $16.21 | $16.17 | 57,177 |
| 2022-01-12 | $16.36 | $16.42 | $16.13 | $16.21 | $16.17 | 119,341 |
| 2022-01-11 | $16.19 | $16.34 | $15.87 | $16.21 | $16.17 | 79,472 |
| 2022-01-10 | $16.06 | $16.10 | $15.85 | $16.07 | $16.03 | 83,302 |
| 2022-01-07 | $15.93 | $16.13 | $15.80 | $16.02 | $15.98 | 145,637 |
| 2022-01-06 | $16.22 | $16.30 | $15.96 | $15.97 | $15.93 | 77,528 |
| 2022-01-05 | $16.34 | $16.43 | $16.14 | $16.20 | $16.16 | 110,886 |
| 2022-01-04 | $16.39 | $16.54 | $16.20 | $16.22 | $16.18 | 158,408 |
| 2022-01-03 | $16.47 | $16.61 | $16.20 | $16.22 | $16.18 | 140,359 |
| 2021-12-31 | $16.30 | $16.50 | $16.17 | $16.39 | $16.35 | 176,063 |
| 2021-12-30 | $16.11 | $16.40 | $16.11 | $16.22 | $16.18 | 162,376 |
| 2021-12-29 | $15.89 | $16.30 | $15.89 | $16.24 | $16.20 | 239,283 |
| 2021-12-28 | $15.75 | $16.04 | $15.64 | $15.96 | $15.92 | 143,220 |
| 2021-12-27 | $15.33 | $15.87 | $15.32 | $15.83 | $15.79 | 120,654 |
| 2021-12-23 | $15.36 | $15.62 | $15.32 | $15.35 | $15.31 | 240,603 |
| 2021-12-22 | $15.14 | $15.51 | $15.08 | $15.35 | $15.29 | 70,734 |
| 2021-12-21 | $14.79 | $15.23 | $14.79 | $15.22 | $15.16 | 195,095 |
| 2021-12-20 | $14.81 | $14.83 | $14.19 | $14.66 | $14.61 | 259,542 |
| 2021-12-17 | $15.01 | $15.39 | $14.85 | $14.97 | $14.91 | 1,009,260 |
| 2021-12-16 | $15.16 | $15.40 | $14.89 | $15.08 | $15.02 | 269,497 |
| 2021-12-15 | $14.85 | $15.16 | $14.48 | $15.13 | $15.07 | 291,234 |
| 2021-12-14 | $15.02 | $15.27 | $14.82 | $14.86 | $14.80 | 188,899 |
| 2021-12-13 | $15.03 | $15.18 | $14.95 | $14.98 | $14.92 | 115,414 |
| 2021-12-10 | $15.21 | $15.21 | $14.91 | $15.03 | $14.97 | 179,698 |
| 2021-12-09 | $15.18 | $15.29 | $14.98 | $15.13 | $15.07 | 84,929 |
| 2021-12-08 | $15.36 | $15.46 | $15.21 | $15.31 | $15.25 | 77,942 |
| 2021-12-07 | $14.93 | $15.24 | $14.87 | $15.08 | $15.02 | 177,863 |
| 2021-12-06 | $15.07 | $15.29 | $14.93 | $14.96 | $14.90 | 102,167 |
| 2021-12-03 | $14.73 | $14.86 | $14.55 | $14.84 | $14.78 | 109,035 |
| 2021-12-02 | $14.36 | $14.74 | $14.27 | $14.61 | $14.56 | 90,964 |
| 2021-12-01 | $14.67 | $14.88 | $14.19 | $14.22 | $14.17 | 129,849 |
| 2021-11-30 | $14.98 | $15.00 | $14.16 | $14.31 | $14.26 | 309,494 |
| 2021-11-29 | $15.31 | $15.31 | $14.94 | $15.09 | $15.03 | 188,987 |
| 2021-11-26 | $15.07 | $15.18 | $14.73 | $15.12 | $15.06 | 118,451 |
| 2021-11-24 | $15.68 | $15.75 | $15.41 | $15.43 | $15.37 | 97,345 |
| 2021-11-23 | $15.84 | $15.94 | $15.53 | $15.67 | $15.61 | 120,854 |
| 2021-11-22 | $16.04 | $16.32 | $15.79 | $15.84 | $15.78 | 138,952 |
| 2021-11-19 | $15.90 | $16.24 | $15.84 | $15.94 | $15.88 | 272,049 |
| 2021-11-18 | $16.46 | $16.46 | $16.02 | $16.10 | $16.04 | 101,660 |
| 2021-11-17 | $16.64 | $16.64 | $16.11 | $16.39 | $16.33 | 206,390 |
| 2021-11-16 | $17.17 | $17.17 | $16.63 | $16.65 | $16.59 | 110,596 |
| 2021-11-15 | $17.38 | $17.41 | $16.97 | $17.12 | $17.06 | 182,394 |
| 2021-11-12 | $17.74 | $17.92 | $17.32 | $17.37 | $17.31 | 93,052 |
| 2021-11-11 | $17.71 | $17.87 | $17.44 | $17.74 | $17.67 | 103,435 |
| 2021-11-10 | $17.60 | $17.79 | $17.59 | $17.68 | $17.61 | 82,869 |
| 2021-11-09 | $17.21 | $17.83 | $17.05 | $17.59 | $17.52 | 325,011 |
| 2021-11-08 | $16.93 | $17.23 | $16.83 | $17.16 | $17.10 | 143,008 |
| 2021-11-05 | $16.41 | $16.89 | $16.24 | $16.87 | $16.81 | 155,617 |
| 2021-11-04 | $16.15 | $16.42 | $16.07 | $16.23 | $16.17 | 128,615 |
| 2021-11-03 | $15.60 | $16.39 | $15.60 | $16.23 | $16.17 | 98,581 |
| 2021-11-02 | $15.65 | $15.74 | $15.41 | $15.63 | $15.57 | 83,592 |
| 2021-11-01 | $15.62 | $15.76 | $15.42 | $15.65 | $15.59 | 127,709 |
| 2021-10-29 | $15.49 | $15.61 | $15.38 | $15.58 | $15.52 | 81,824 |
| 2021-10-28 | $15.44 | $15.65 | $15.23 | $15.48 | $15.42 | 77,321 |
| 2021-10-27 | $15.72 | $15.72 | $15.30 | $15.40 | $15.34 | 79,246 |
| 2021-10-26 | $15.89 | $15.89 | $15.70 | $15.82 | $15.76 | 92,771 |
| 2021-10-25 | $15.72 | $15.91 | $15.67 | $15.90 | $15.84 | 86,155 |
| 2021-10-22 | $15.69 | $15.80 | $15.62 | $15.75 | $15.69 | 109,161 |
| 2021-10-21 | $15.70 | $15.75 | $15.56 | $15.71 | $15.65 | 92,735 |
| 2021-10-20 | $15.70 | $15.82 | $15.63 | $15.70 | $15.64 | 72,768 |
| 2021-10-19 | $15.81 | $15.82 | $15.57 | $15.70 | $15.64 | 137,642 |
| 2021-10-18 | $15.78 | $15.98 | $15.70 | $15.78 | $15.72 | 149,737 |
| 2021-10-15 | $15.91 | $16.01 | $15.79 | $15.82 | $15.76 | 181,209 |
| 2021-10-14 | $15.55 | $15.74 | $15.39 | $15.68 | $15.62 | 120,427 |
| 2021-10-13 | $15.24 | $15.42 | $15.14 | $15.38 | $15.32 | 57,192 |
| 2021-10-12 | $15.16 | $15.32 | $15.03 | $15.21 | $15.15 | 69,238 |
| 2021-10-11 | $15.17 | $15.33 | $15.12 | $15.15 | $15.09 | 103,999 |
| 2021-10-08 | $15.33 | $15.39 | $15.13 | $15.14 | $15.08 | 83,937 |
| 2021-10-07 | $15.21 | $15.42 | $15.12 | $15.31 | $15.25 | 165,607 |
| 2021-10-06 | $15.01 | $15.18 | $14.81 | $15.11 | $15.05 | 103,654 |
| 2021-10-05 | $15.09 | $15.21 | $14.93 | $15.17 | $15.11 | 104,834 |
| 2021-10-04 | $15.47 | $15.50 | $15.08 | $15.10 | $15.04 | 91,551 |
| 2021-10-01 | $15.13 | $15.61 | $15.06 | $15.45 | $15.39 | 137,416 |
| 2021-09-30 | $15.22 | $15.37 | $15.00 | $15.05 | $14.99 | 118,107 |
| 2021-09-29 | $15.18 | $15.34 | $14.92 | $15.20 | $15.12 | 116,526 |
| 2021-09-28 | $15.50 | $15.57 | $15.02 | $15.04 | $14.96 | 108,372 |
| 2021-09-27 | $14.98 | $15.55 | $14.98 | $15.46 | $15.38 | 113,907 |
| 2021-09-24 | $15.04 | $15.30 | $14.96 | $14.98 | $14.90 | 196,504 |
| 2021-09-23 | $15.26 | $15.43 | $15.14 | $15.17 | $15.09 | 116,933 |
| 2021-09-22 | $15.05 | $15.41 | $15.05 | $15.16 | $15.08 | 114,719 |
| 2021-09-21 | $15.40 | $15.40 | $14.71 | $14.97 | $14.89 | 288,306 |
| 2021-09-20 | $14.85 | $15.43 | $14.78 | $15.41 | $15.33 | 300,980 |
| 2021-09-17 | $14.93 | $15.09 | $14.74 | $15.07 | $14.99 | 737,779 |
| 2021-09-16 | $14.75 | $14.84 | $14.36 | $14.77 | $14.70 | 345,184 |
| 2021-09-15 | $14.70 | $14.86 | $14.49 | $14.67 | $14.60 | 365,148 |
| 2021-09-14 | $15.13 | $15.21 | $14.63 | $14.72 | $14.65 | 207,520 |
| 2021-09-13 | $15.00 | $15.12 | $14.73 | $15.09 | $15.01 | 278,212 |
| 2021-09-10 | $15.39 | $15.40 | $14.92 | $14.99 | $14.91 | 153,403 |
| 2021-09-09 | $15.53 | $15.61 | $15.19 | $15.30 | $15.22 | 187,194 |
| 2021-09-08 | $15.45 | $15.63 | $15.23 | $15.59 | $15.51 | 159,123 |
| 2021-09-07 | $15.53 | $15.74 | $15.42 | $15.54 | $15.46 | 161,924 |
| 2021-09-03 | $15.80 | $15.82 | $15.55 | $15.60 | $15.52 | 138,145 |
| 2021-09-02 | $15.54 | $15.95 | $15.44 | $15.92 | $15.84 | 134,243 |
| 2021-09-01 | $15.29 | $15.56 | $15.13 | $15.45 | $15.37 | 375,019 |
| 2021-08-31 | $15.30 | $15.42 | $15.21 | $15.33 | $15.25 | 248,039 |
| 2021-08-30 | $15.37 | $15.48 | $15.11 | $15.32 | $15.24 | 281,838 |
| 2021-08-27 | $15.35 | $15.60 | $15.02 | $15.11 | $15.03 | 214,325 |
| 2021-08-26 | $15.31 | $15.61 | $15.21 | $15.36 | $15.28 | 169,025 |
| 2021-08-25 | $15.27 | $15.37 | $15.11 | $15.31 | $15.23 | 127,569 |
| 2021-08-24 | $15.28 | $15.33 | $15.00 | $15.27 | $15.19 | 120,052 |
| 2021-08-23 | $15.20 | $15.34 | $15.06 | $15.23 | $15.15 | 160,063 |
| 2021-08-20 | $14.75 | $15.19 | $14.75 | $15.19 | $15.11 | 908,663 |
| 2021-08-19 | $14.80 | $14.95 | $14.62 | $14.80 | $14.73 | 183,480 |
| 2021-08-18 | $14.92 | $15.29 | $14.87 | $14.97 | $14.89 | 262,361 |
| 2021-08-17 | $14.80 | $14.90 | $14.60 | $14.88 | $14.80 | 186,337 |
| 2021-08-16 | $15.05 | $15.15 | $14.90 | $14.92 | $14.84 | 172,768 |
| 2021-08-13 | $14.99 | $15.13 | $14.90 | $15.09 | $15.01 | 188,509 |
| 2021-08-12 | $15.41 | $15.43 | $14.99 | $14.99 | $14.91 | 241,245 |
| 2021-08-11 | $16.03 | $16.03 | $15.22 | $15.41 | $15.33 | 125,877 |
| 2021-08-10 | $16.21 | $16.72 | $16.02 | $16.05 | $15.97 | 147,506 |
| 2021-08-09 | $16.24 | $16.24 | $15.77 | $16.04 | $15.96 | 171,804 |
| 2021-08-06 | $15.59 | $16.20 | $15.59 | $16.16 | $16.08 | 140,326 |
| 2021-08-05 | $15.51 | $15.60 | $15.05 | $15.35 | $15.27 | 243,547 |
| 2021-08-04 | $15.67 | $15.89 | $15.28 | $15.41 | $15.33 | 206,724 |
| 2021-08-03 | $16.29 | $16.40 | $15.83 | $15.85 | $15.77 | 431,201 |
| 2021-08-02 | $16.59 | $17.00 | $16.26 | $16.27 | $16.19 | 144,001 |
| 2021-07-30 | $16.70 | $16.89 | $16.38 | $16.51 | $16.43 | 130,626 |
| 2021-07-29 | $16.82 | $17.00 | $16.58 | $16.66 | $16.58 | 200,228 |
| 2021-07-28 | $16.82 | $16.95 | $16.42 | $16.83 | $16.74 | 285,229 |
| 2021-07-27 | $16.76 | $17.07 | $16.63 | $16.68 | $16.60 | 91,314 |
| 2021-07-26 | $16.77 | $17.06 | $16.77 | $16.87 | $16.78 | 66,444 |
| 2021-07-23 | $16.76 | $16.81 | $16.58 | $16.69 | $16.61 | 85,642 |
| 2021-07-22 | $16.84 | $17.05 | $16.57 | $16.71 | $16.63 | 129,501 |
| 2021-07-21 | $16.82 | $17.09 | $16.69 | $16.95 | $16.86 | 135,319 |
| 2021-07-20 | $16.51 | $16.96 | $16.45 | $16.65 | $16.57 | 117,238 |
| 2021-07-19 | $16.41 | $16.82 | $16.19 | $16.42 | $16.34 | 115,476 |
| 2021-07-16 | $17.16 | $17.16 | $16.69 | $16.77 | $16.69 | 68,223 |
| 2021-07-15 | $16.81 | $17.16 | $16.81 | $17.02 | $16.93 | 76,302 |
| 2021-07-14 | $16.95 | $17.32 | $16.88 | $16.98 | $16.89 | 41,864 |
| 2021-07-13 | $17.11 | $17.24 | $16.83 | $16.92 | $16.83 | 52,318 |
| 2021-07-12 | $17.05 | $17.27 | $17.00 | $17.18 | $17.09 | 58,085 |
| 2021-07-09 | $16.98 | $17.18 | $16.79 | $17.10 | $17.01 | 65,633 |
| 2021-07-08 | $16.52 | $16.94 | $16.40 | $16.79 | $16.70 | 82,674 |
| 2021-07-07 | $17.18 | $17.34 | $16.58 | $16.68 | $16.60 | 127,973 |
| 2021-07-06 | $17.20 | $17.35 | $16.74 | $17.18 | $17.09 | 110,037 |
| 2021-07-02 | $17.67 | $17.75 | $16.98 | $17.07 | $16.98 | 166,896 |
| 2021-07-01 | $17.60 | $17.72 | $17.50 | $17.68 | $17.59 | 40,377 |
| 2021-06-30 | $17.49 | $17.83 | $17.27 | $17.51 | $17.42 | 149,635 |
| 2021-06-29 | $17.22 | $17.64 | $17.22 | $17.50 | $17.41 | 99,891 |
| 2021-06-28 | $17.62 | $17.62 | $17.11 | $17.22 | $17.13 | 77,220 |
| 2021-06-25 | $17.50 | $18.05 | $17.35 | $17.61 | $17.52 | 336,585 |
| 2021-06-24 | $17.01 | $17.48 | $16.79 | $17.44 | $17.35 | 136,645 |
| 2021-06-23 | $17.22 | $17.22 | $16.98 | $17.03 | $16.94 | 93,249 |
| 2021-06-22 | $17.42 | $17.42 | $16.99 | $17.23 | $17.12 | 78,512 |
| 2021-06-21 | $17.23 | $17.44 | $17.16 | $17.29 | $17.18 | 97,913 |
| 2021-06-18 | $17.35 | $17.41 | $16.88 | $17.04 | $16.93 | 409,061 |
| 2021-06-17 | $17.66 | $17.84 | $17.18 | $17.49 | $17.38 | 111,624 |
| 2021-06-16 | $18.04 | $18.05 | $17.73 | $17.74 | $17.63 | 86,711 |
| 2021-06-15 | $17.91 | $18.09 | $17.77 | $18.04 | $17.93 | 82,808 |
| 2021-06-14 | $17.84 | $17.99 | $17.80 | $17.99 | $17.88 | 146,742 |
| 2021-06-11 | $17.84 | $18.00 | $17.78 | $17.84 | $17.73 | 63,882 |
| 2021-06-10 | $17.93 | $18.03 | $17.66 | $17.71 | $17.60 | 70,420 |
| 2021-06-09 | $18.12 | $18.12 | $17.74 | $17.90 | $17.79 | 74,947 |
| 2021-06-08 | $18.00 | $18.24 | $17.95 | $17.99 | $17.88 | 77,870 |
| 2021-06-07 | $17.76 | $18.06 | $17.70 | $18.01 | $17.90 | 105,490 |
| 2021-06-04 | $17.65 | $17.79 | $17.41 | $17.75 | $17.64 | 103,906 |
| 2021-06-03 | $17.57 | $17.78 | $17.41 | $17.67 | $17.56 | 81,608 |
| 2021-06-02 | $18.30 | $18.30 | $17.68 | $17.71 | $17.60 | 72,597 |
| 2021-06-01 | $18.50 | $18.60 | $18.24 | $18.35 | $18.24 | 108,531 |
| 2021-05-28 | $18.36 | $18.49 | $18.21 | $18.39 | $18.28 | 74,514 |
| 2021-05-27 | $18.19 | $18.61 | $18.19 | $18.40 | $18.29 | 112,333 |
| 2021-05-26 | $18.15 | $18.40 | $18.00 | $18.29 | $18.18 | 79,575 |
| 2021-05-25 | $18.62 | $18.84 | $18.13 | $18.17 | $18.06 | 66,218 |
| 2021-05-24 | $18.45 | $18.77 | $18.36 | $18.61 | $18.49 | 83,708 |
| 2021-05-21 | $18.60 | $18.93 | $18.29 | $18.40 | $18.29 | 91,651 |
| 2021-05-20 | $18.42 | $18.56 | $18.10 | $18.34 | $18.23 | 92,743 |
| 2021-05-19 | $18.41 | $18.67 | $18.28 | $18.49 | $18.37 | 91,490 |
| 2021-05-18 | $18.92 | $19.06 | $18.61 | $18.67 | $18.55 | 65,687 |
| 2021-05-17 | $19.03 | $19.19 | $18.85 | $18.98 | $18.86 | 62,618 |
| 2021-05-14 | $19.46 | $19.64 | $19.03 | $19.19 | $19.07 | 83,320 |
| 2021-05-13 | $19.32 | $19.75 | $19.14 | $19.38 | $19.26 | 107,878 |
| 2021-05-12 | $19.50 | $19.58 | $19.21 | $19.21 | $19.09 | 140,696 |
| 2021-05-11 | $19.49 | $19.97 | $19.25 | $19.58 | $19.46 | 107,811 |
| 2021-05-10 | $20.26 | $20.38 | $19.57 | $19.58 | $19.46 | 135,979 |
| 2021-05-07 | $20.47 | $20.76 | $19.43 | $20.10 | $19.97 | 188,092 |
| 2021-05-06 | $20.58 | $20.66 | $20.22 | $20.45 | $20.32 | 229,285 |
| 2021-05-05 | $20.38 | $20.88 | $20.26 | $20.79 | $20.66 | 314,900 |
| 2021-05-04 | $20.20 | $20.90 | $20.09 | $20.42 | $20.29 | 369,515 |
| 2021-05-03 | $19.98 | $20.23 | $19.86 | $20.07 | $19.94 | 150,444 |
| 2021-04-30 | $19.99 | $20.23 | $19.77 | $19.78 | $19.66 | 126,209 |
| 2021-04-29 | $20.08 | $20.25 | $19.87 | $20.13 | $20.00 | 139,367 |
| 2021-04-28 | $20.01 | $20.11 | $19.84 | $20.01 | $19.89 | 63,198 |
| 2021-04-27 | $19.99 | $20.12 | $19.86 | $20.06 | $19.94 | 65,210 |
| 2021-04-26 | $20.02 | $20.25 | $19.94 | $19.94 | $19.82 | 68,769 |
| 2021-04-23 | $20.20 | $20.28 | $19.93 | $20.05 | $19.93 | 140,628 |
| 2021-04-22 | $20.49 | $20.52 | $20.07 | $20.15 | $20.02 | 82,896 |
| 2021-04-21 | $20.38 | $20.61 | $20.21 | $20.50 | $20.37 | 135,840 |
| 2021-04-20 | $20.25 | $20.48 | $20.17 | $20.35 | $20.22 | 110,739 |
| 2021-04-19 | $20.34 | $20.49 | $20.01 | $20.37 | $20.24 | 193,486 |
| 2021-04-16 | $20.42 | $20.54 | $20.16 | $20.30 | $20.17 | 91,630 |
| 2021-04-15 | $20.26 | $20.35 | $20.02 | $20.21 | $20.08 | 85,908 |
| 2021-04-14 | $19.96 | $20.30 | $19.77 | $20.13 | $20.00 | 109,525 |
| 2021-04-13 | $19.95 | $20.24 | $19.72 | $19.86 | $19.74 | 72,598 |
| 2021-04-12 | $19.96 | $20.25 | $19.61 | $19.98 | $19.86 | 192,413 |
| 2021-04-09 | $19.90 | $20.49 | $19.74 | $20.00 | $19.88 | 139,994 |
| 2021-04-08 | $20.09 | $20.16 | $19.39 | $19.90 | $19.78 | 213,407 |
| 2021-04-07 | $20.91 | $21.28 | $20.01 | $20.10 | $19.97 | 168,160 |
| 2021-04-06 | $20.95 | $21.31 | $20.73 | $20.91 | $20.78 | 99,633 |
| 2021-04-05 | $21.17 | $21.23 | $20.83 | $20.90 | $20.77 | 61,605 |
| 2021-04-01 | $20.41 | $21.10 | $20.41 | $20.92 | $20.79 | 77,481 |
| 2021-03-31 | $20.56 | $20.79 | $20.11 | $20.41 | $20.28 | 115,915 |
| 2021-03-30 | $20.16 | $20.82 | $20.01 | $20.48 | $20.35 | 68,316 |
| 2021-03-29 | $20.65 | $20.96 | $20.14 | $20.16 | $20.03 | 153,986 |
| 2021-03-26 | $20.25 | $20.72 | $20.00 | $20.70 | $20.57 | 67,318 |
| 2021-03-25 | $19.77 | $20.37 | $19.43 | $20.09 | $19.96 | 106,479 |
| 2021-03-24 | $20.18 | $20.66 | $19.83 | $19.90 | $19.78 | 79,104 |
| 2021-03-23 | $20.09 | $20.46 | $19.72 | $19.90 | $19.76 | 89,335 |
| 2021-03-22 | $20.90 | $21.05 | $20.33 | $20.41 | $20.26 | 94,094 |
| 2021-03-19 | $21.41 | $21.41 | $20.84 | $21.05 | $20.90 | 287,815 |
| 2021-03-18 | $21.46 | $21.70 | $21.10 | $21.28 | $21.13 | 90,096 |
| 2021-03-17 | $21.44 | $21.77 | $21.32 | $21.46 | $21.30 | 82,573 |
| 2021-03-16 | $21.40 | $21.83 | $21.10 | $21.44 | $21.29 | 62,259 |
| 2021-03-15 | $22.09 | $22.28 | $21.42 | $21.47 | $21.31 | 100,379 |
| 2021-03-12 | $21.07 | $22.49 | $20.04 | $22.35 | $22.19 | 124,680 |
| 2021-03-11 | $21.68 | $21.98 | $21.36 | $21.98 | $21.82 | 148,266 |
| 2021-03-10 | $20.98 | $21.88 | $20.86 | $21.88 | $21.72 | 145,111 |
| 2021-03-09 | $21.50 | $21.50 | $20.60 | $20.78 | $20.63 | 98,434 |
| 2021-03-08 | $20.80 | $21.44 | $20.80 | $21.25 | $21.10 | 113,570 |
| 2021-03-05 | $20.34 | $20.80 | $20.04 | $20.80 | $20.65 | 129,975 |
| 2021-03-04 | $20.55 | $20.66 | $19.50 | $19.97 | $19.83 | 132,514 |
| 2021-03-03 | $20.14 | $20.62 | $20.04 | $20.44 | $20.29 | 58,648 |
| 2021-03-02 | $20.35 | $20.59 | $20.11 | $20.15 | $20.00 | 57,303 |
| 2021-03-01 | $19.90 | $20.60 | $19.90 | $20.35 | $20.20 | 99,614 |
| 2021-02-26 | $20.04 | $20.04 | $19.48 | $19.52 | $19.38 | 103,853 |
| 2021-02-25 | $19.97 | $20.42 | $19.67 | $19.85 | $19.71 | 74,222 |
| 2021-02-24 | $19.97 | $20.43 | $19.92 | $20.05 | $19.91 | 90,845 |
| 2021-02-23 | $19.56 | $20.00 | $19.24 | $19.80 | $19.66 | 74,087 |
| 2021-02-22 | $19.00 | $19.76 | $18.84 | $19.65 | $19.51 | 90,042 |
| 2021-02-19 | $18.32 | $19.11 | $18.32 | $19.09 | $18.95 | 72,205 |
| 2021-02-18 | $18.26 | $18.36 | $18.13 | $18.22 | $18.09 | 75,991 |
| 2021-02-17 | $18.25 | $18.59 | $18.24 | $18.31 | $18.18 | 44,405 |
| 2021-02-16 | $18.87 | $18.87 | $18.36 | $18.49 | $18.36 | 69,731 |
| 2021-02-12 | $19.03 | $19.26 | $18.59 | $18.60 | $18.47 | 80,131 |
| 2021-02-11 | $19.10 | $19.36 | $18.67 | $19.02 | $18.88 | 149,042 |
| 2021-02-10 | $19.26 | $19.41 | $19.00 | $19.03 | $18.89 | 124,344 |
| 2021-02-09 | $18.46 | $19.32 | $18.25 | $19.19 | $19.05 | 337,726 |
| 2021-02-08 | $17.98 | $18.71 | $17.90 | $18.43 | $18.30 | 96,701 |
| 2021-02-05 | $17.59 | $17.74 | $17.29 | $17.73 | $17.60 | 81,770 |
| 2021-02-04 | $17.07 | $17.35 | $16.97 | $17.32 | $17.19 | 52,222 |
| 2021-02-03 | $17.21 | $17.27 | $16.89 | $17.11 | $16.99 | 63,917 |
| 2021-02-02 | $17.26 | $17.35 | $16.93 | $17.31 | $17.18 | 51,144 |
| 2021-02-01 | $16.64 | $17.08 | $16.51 | $17.02 | $16.90 | 60,262 |
| 2021-01-29 | $17.01 | $17.59 | $16.54 | $16.55 | $16.43 | 90,689 |
| 2021-01-28 | $17.37 | $17.53 | $16.84 | $17.02 | $16.90 | 94,778 |
| 2021-01-27 | $17.21 | $17.48 | $16.70 | $17.11 | $16.99 | 123,504 |
| 2021-01-26 | $18.71 | $18.71 | $17.66 | $17.68 | $17.55 | 61,981 |
| 2021-01-25 | $18.21 | $18.53 | $18.07 | $18.45 | $18.32 | 125,849 |
| 2021-01-22 | $17.69 | $18.49 | $17.62 | $18.44 | $18.31 | 178,425 |
| 2021-01-21 | $18.16 | $18.17 | $17.85 | $17.85 | $17.72 | 110,441 |
| 2021-01-20 | $17.93 | $18.22 | $17.85 | $18.16 | $18.03 | 138,415 |
| 2021-01-19 | $17.92 | $18.00 | $17.80 | $17.94 | $17.81 | 122,327 |
| 2021-01-15 | $17.25 | $17.81 | $17.25 | $17.80 | $17.67 | 147,003 |
| 2021-01-14 | $17.60 | $18.00 | $17.48 | $17.67 | $17.54 | 163,774 |
| 2021-01-13 | $17.23 | $17.47 | $16.99 | $17.41 | $17.28 | 112,912 |
| 2021-01-12 | $16.56 | $17.16 | $16.42 | $17.12 | $17.00 | 94,993 |
| 2021-01-11 | $16.50 | $17.04 | $16.38 | $16.52 | $16.40 | 54,086 |
| 2021-01-08 | $17.34 | $17.34 | $16.61 | $16.75 | $16.63 | 93,351 |
| 2021-01-07 | $17.33 | $17.59 | $17.01 | $17.27 | $17.15 | 99,654 |
| 2021-01-06 | $16.67 | $17.50 | $16.65 | $17.21 | $17.09 | 187,981 |
| 2021-01-05 | $15.86 | $16.60 | $15.86 | $16.35 | $16.23 | 124,562 |
| 2021-01-04 | $15.63 | $15.98 | $15.51 | $15.86 | $15.75 | 114,478 |
| 2020-12-31 | $15.61 | $15.76 | $15.50 | $15.52 | $15.41 | 59,483 |
| 2020-12-30 | $15.47 | $15.78 | $15.45 | $15.63 | $15.52 | 31,621 |
| 2020-12-29 | $15.55 | $15.70 | $15.21 | $15.45 | $15.34 | 85,752 |
| 2020-12-28 | $15.79 | $16.19 | $15.55 | $15.59 | $15.48 | 109,765 |
| 2020-12-24 | $15.55 | $15.77 | $15.41 | $15.57 | $15.46 | 19,126 |
| 2020-12-23 | $15.61 | $15.79 | $15.47 | $15.60 | $15.49 | 40,764 |
| 2020-12-22 | $15.01 | $15.81 | $14.91 | $15.42 | $15.31 | 96,068 |
| 2020-12-21 | $14.94 | $15.25 | $14.85 | $15.00 | $14.87 | 90,295 |
| 2020-12-18 | $15.88 | $15.98 | $15.23 | $15.30 | $15.17 | 281,613 |
| 2020-12-17 | $15.75 | $15.99 | $15.65 | $15.78 | $15.65 | 85,657 |
| 2020-12-16 | $15.89 | $16.32 | $15.51 | $15.69 | $15.56 | 195,586 |
| 2020-12-15 | $16.46 | $16.73 | $16.14 | $16.19 | $16.05 | 112,954 |
| 2020-12-14 | $16.52 | $16.56 | $16.11 | $16.29 | $16.15 | 85,635 |
| 2020-12-11 | $16.17 | $16.55 | $16.05 | $16.36 | $16.22 | 115,573 |
| 2020-12-10 | $16.00 | $16.38 | $15.67 | $16.33 | $16.19 | 59,810 |
| 2020-12-09 | $16.00 | $16.40 | $15.97 | $16.26 | $16.12 | 102,347 |
| 2020-12-08 | $15.51 | $15.99 | $15.51 | $15.87 | $15.73 | 76,394 |
| 2020-12-07 | $15.72 | $15.82 | $15.24 | $15.62 | $15.49 | 52,101 |
| 2020-12-04 | $15.39 | $15.83 | $15.39 | $15.67 | $15.54 | 63,965 |
| 2020-12-03 | $15.29 | $15.49 | $15.22 | $15.28 | $15.15 | 53,078 |
| 2020-12-02 | $15.37 | $15.59 | $15.25 | $15.41 | $15.28 | 67,720 |
| 2020-12-01 | $15.47 | $15.47 | $15.19 | $15.36 | $15.23 | 55,715 |
| 2020-11-30 | $15.51 | $15.51 | $15.11 | $15.16 | $15.03 | 88,721 |
| 2020-11-27 | $15.39 | $15.73 | $15.18 | $15.60 | $15.47 | 57,193 |
| 2020-11-25 | $15.67 | $15.79 | $15.13 | $15.52 | $15.39 | 63,060 |
| 2020-11-24 | $15.15 | $16.03 | $15.15 | $15.70 | $15.57 | 119,835 |
| 2020-11-23 | $15.09 | $15.14 | $14.87 | $14.98 | $14.85 | 75,322 |
| 2020-11-20 | $14.62 | $14.98 | $14.62 | $14.87 | $14.74 | 59,323 |
| 2020-11-19 | $14.57 | $14.87 | $14.50 | $14.81 | $14.68 | 55,158 |
| 2020-11-18 | $14.88 | $15.08 | $14.55 | $14.68 | $14.56 | 64,678 |
| 2020-11-17 | $14.70 | $14.98 | $14.54 | $14.85 | $14.72 | 55,652 |
| 2020-11-16 | $14.84 | $15.23 | $14.57 | $14.83 | $14.70 | 96,855 |
| 2020-11-13 | $14.20 | $14.56 | $14.10 | $14.46 | $14.34 | 58,832 |
| 2020-11-12 | $14.06 | $14.54 | $13.55 | $13.98 | $13.86 | 68,830 |
| 2020-11-11 | $14.62 | $14.62 | $14.05 | $14.28 | $14.16 | 49,754 |
| 2020-11-10 | $13.87 | $14.63 | $13.15 | $14.58 | $14.46 | 139,602 |
| 2020-11-09 | $14.03 | $14.93 | $13.75 | $14.15 | $14.03 | 106,287 |
| 2020-11-06 | $13.44 | $13.59 | $13.30 | $13.35 | $13.24 | 65,892 |
| 2020-11-05 | $12.94 | $13.50 | $12.94 | $13.38 | $13.27 | 52,907 |
| 2020-11-04 | $13.27 | $13.29 | $12.79 | $12.91 | $12.80 | 63,800 |
| 2020-11-03 | $13.16 | $13.54 | $12.93 | $13.43 | $13.32 | 92,153 |
| 2020-11-02 | $13.12 | $13.27 | $12.86 | $12.90 | $12.79 | 127,387 |
| 2020-10-30 | $13.49 | $13.60 | $12.79 | $12.92 | $12.81 | 91,739 |
| 2020-10-29 | $13.19 | $13.78 | $13.08 | $13.50 | $13.39 | 117,816 |
| 2020-10-28 | $13.40 | $13.56 | $13.28 | $13.30 | $13.19 | 65,502 |
| 2020-10-27 | $13.95 | $13.95 | $13.68 | $13.70 | $13.58 | 44,345 |
| 2020-10-26 | $14.09 | $14.34 | $13.84 | $14.03 | $13.91 | 43,990 |
| 2020-10-23 | $14.73 | $14.83 | $14.07 | $14.30 | $14.18 | 79,224 |
| 2020-10-22 | $14.33 | $14.61 | $13.93 | $14.52 | $14.40 | 85,860 |
| 2020-10-21 | $14.25 | $14.50 | $14.00 | $14.20 | $14.08 | 68,120 |
| 2020-10-20 | $14.69 | $14.76 | $14.20 | $14.25 | $14.13 | 55,532 |
| 2020-10-19 | $14.77 | $14.93 | $14.43 | $14.50 | $14.38 | 63,642 |
| 2020-10-16 | $14.25 | $14.90 | $14.11 | $14.64 | $14.52 | 102,816 |
| 2020-10-15 | $14.26 | $14.72 | $14.20 | $14.27 | $14.15 | 86,103 |
| 2020-10-14 | $14.61 | $14.92 | $14.47 | $14.49 | $14.37 | 58,681 |
| 2020-10-13 | $14.95 | $15.09 | $14.53 | $14.54 | $14.42 | 83,435 |
| 2020-10-12 | $14.82 | $15.23 | $14.82 | $15.14 | $15.01 | 79,756 |
| 2020-10-09 | $14.84 | $15.10 | $14.73 | $14.84 | $14.71 | 49,546 |
| 2020-10-08 | $14.29 | $14.73 | $14.29 | $14.62 | $14.50 | 62,224 |
| 2020-10-07 | $14.03 | $14.11 | $13.74 | $14.00 | $13.88 | 91,739 |
| 2020-10-06 | $14.17 | $14.49 | $13.81 | $13.81 | $13.69 | 109,044 |
| 2020-10-05 | $13.44 | $14.16 | $13.44 | $14.02 | $13.90 | 101,582 |
| 2020-10-02 | $12.91 | $13.41 | $12.91 | $13.22 | $13.11 | 96,049 |
| 2020-10-01 | $13.15 | $13.30 | $13.06 | $13.13 | $13.02 | 131,942 |
| 2020-09-30 | $13.37 | $13.64 | $13.02 | $13.14 | $13.03 | 124,284 |
| 2020-09-29 | $13.39 | $13.49 | $13.19 | $13.44 | $13.33 | 58,199 |
| 2020-09-28 | $13.05 | $13.86 | $13.05 | $13.35 | $13.24 | 114,212 |
| 2020-09-25 | $12.85 | $12.95 | $12.68 | $12.86 | $12.75 | 115,921 |
| 2020-09-24 | $12.90 | $13.18 | $12.76 | $12.96 | $12.85 | 64,238 |
| 2020-09-23 | $13.48 | $13.54 | $12.81 | $12.85 | $12.74 | 110,822 |
| 2020-09-22 | $13.71 | $13.74 | $13.33 | $13.49 | $13.38 | 86,438 |
| 2020-09-21 | $13.77 | $13.77 | $12.93 | $13.58 | $13.46 | 164,443 |
| 2020-09-18 | $14.62 | $14.62 | $13.58 | $14.08 | $13.96 | 314,964 |
| 2020-09-17 | $14.51 | $14.66 | $14.37 | $14.48 | $14.36 | 79,871 |
| 2020-09-16 | $15.00 | $15.00 | $14.62 | $14.64 | $14.52 | 106,957 |
| 2020-09-15 | $14.17 | $14.99 | $14.05 | $14.85 | $14.72 | 236,222 |
| 2020-09-14 | $14.22 | $14.44 | $14.12 | $14.31 | $14.19 | 46,984 |
| 2020-09-11 | $14.19 | $14.49 | $14.03 | $14.13 | $14.01 | 61,107 |
| 2020-09-10 | $14.09 | $14.28 | $13.90 | $14.17 | $14.05 | 63,031 |
| 2020-09-09 | $14.09 | $14.26 | $13.94 | $14.08 | $13.96 | 52,617 |
| 2020-09-08 | $14.37 | $14.37 | $13.92 | $14.03 | $13.91 | 42,884 |
| 2020-09-04 | $14.80 | $14.80 | $14.27 | $14.47 | $14.35 | 64,862 |
| 2020-09-03 | $14.98 | $14.98 | $14.29 | $14.52 | $14.40 | 59,469 |
| 2020-09-02 | $14.66 | $14.95 | $14.56 | $14.95 | $14.82 | 64,247 |
| 2020-09-01 | $14.05 | $14.72 | $14.00 | $14.72 | $14.59 | 71,987 |
| 2020-08-31 | $14.27 | $14.36 | $14.06 | $14.15 | $14.03 | 101,862 |
| 2020-08-28 | $14.35 | $14.52 | $14.00 | $14.38 | $14.26 | 58,116 |
| 2020-08-27 | $14.31 | $14.43 | $14.04 | $14.16 | $14.04 | 66,816 |
| 2020-08-26 | $13.96 | $14.26 | $13.91 | $14.22 | $14.10 | 43,453 |
| 2020-08-25 | $14.16 | $14.19 | $14.02 | $14.09 | $13.97 | 36,355 |
| 2020-08-24 | $13.98 | $14.09 | $13.68 | $14.03 | $13.91 | 71,300 |
| 2020-08-21 | $14.03 | $14.03 | $13.39 | $13.73 | $13.61 | 189,712 |
| 2020-08-20 | $14.14 | $14.27 | $13.93 | $14.23 | $14.11 | 83,925 |
| 2020-08-19 | $14.48 | $14.52 | $14.00 | $14.36 | $14.24 | 155,415 |
| 2020-08-18 | $14.42 | $14.86 | $14.34 | $14.56 | $14.44 | 95,969 |
| 2020-08-17 | $14.48 | $14.56 | $14.30 | $14.43 | $14.31 | 87,781 |
| 2020-08-14 | $14.51 | $14.60 | $14.45 | $14.52 | $14.40 | 65,366 |
| 2020-08-13 | $14.79 | $14.82 | $14.56 | $14.69 | $14.56 | 54,728 |
| 2020-08-12 | $14.85 | $14.99 | $14.71 | $14.89 | $14.76 | 77,347 |
| 2020-08-11 | $15.00 | $15.12 | $14.71 | $14.76 | $14.63 | 127,854 |
| 2020-08-10 | $15.02 | $15.26 | $14.79 | $14.88 | $14.75 | 88,741 |
| 2020-08-07 | $14.95 | $15.45 | $14.62 | $14.99 | $14.86 | 114,544 |
| 2020-08-06 | $14.25 | $14.58 | $14.20 | $14.45 | $14.33 | 90,153 |
| 2020-08-05 | $13.95 | $14.33 | $13.85 | $14.33 | $14.21 | 74,883 |
| 2020-08-04 | $13.66 | $13.82 | $13.56 | $13.82 | $13.70 | 65,560 |
| 2020-08-03 | $13.61 | $13.79 | $13.44 | $13.73 | $13.61 | 73,677 |
| 2020-07-31 | $13.42 | $13.49 | $13.03 | $13.46 | $13.35 | 88,544 |
| 2020-07-30 | $13.55 | $13.67 | $13.40 | $13.55 | $13.43 | 48,606 |
| 2020-07-29 | $13.37 | $13.80 | $13.37 | $13.78 | $13.66 | 92,915 |
| 2020-07-28 | $13.48 | $13.54 | $13.11 | $13.17 | $13.06 | 56,078 |
| 2020-07-27 | $13.28 | $13.71 | $13.28 | $13.62 | $13.50 | 50,961 |
| 2020-07-24 | $13.46 | $13.50 | $13.21 | $13.30 | $13.19 | 38,166 |
| 2020-07-23 | $13.39 | $13.62 | $13.33 | $13.40 | $13.29 | 59,289 |
| 2020-07-22 | $13.42 | $13.65 | $13.29 | $13.50 | $13.39 | 97,758 |
| 2020-07-21 | $13.42 | $13.87 | $13.42 | $13.62 | $13.50 | 70,784 |
| 2020-07-20 | $13.61 | $13.77 | $13.22 | $13.25 | $13.14 | 79,322 |
| 2020-07-17 | $13.74 | $13.88 | $13.69 | $13.73 | $13.61 | 74,151 |
| 2020-07-16 | $13.63 | $13.85 | $13.58 | $13.71 | $13.59 | 86,462 |
| 2020-07-15 | $13.85 | $13.95 | $13.64 | $13.67 | $13.55 | 126,323 |
| 2020-07-14 | $13.43 | $13.65 | $13.26 | $13.61 | $13.49 | 68,580 |
| 2020-07-13 | $13.40 | $13.64 | $13.34 | $13.40 | $13.29 | 64,493 |
| 2020-07-10 | $12.85 | $13.33 | $12.85 | $13.29 | $13.18 | 53,459 |
| 2020-07-09 | $13.08 | $13.27 | $12.61 | $12.82 | $12.71 | 89,946 |
| 2020-07-08 | $13.43 | $13.60 | $13.03 | $13.16 | $13.05 | 71,437 |
| 2020-07-07 | $13.64 | $13.71 | $13.43 | $13.54 | $13.42 | 94,953 |
| 2020-07-06 | $14.05 | $14.05 | $13.60 | $13.83 | $13.71 | 70,371 |
| 2020-07-02 | $13.68 | $13.91 | $13.57 | $13.83 | $13.71 | 94,965 |
| 2020-07-01 | $13.80 | $13.92 | $13.25 | $13.38 | $13.27 | 89,831 |
| 2020-06-30 | $13.54 | $13.88 | $13.51 | $13.76 | $13.64 | 114,634 |
| 2020-06-29 | $13.22 | $13.90 | $13.15 | $13.63 | $13.51 | 168,450 |
| 2020-06-26 | $12.60 | $13.24 | $12.32 | $13.11 | $13.00 | 611,468 |
| 2020-06-25 | $12.42 | $12.71 | $12.30 | $12.67 | $12.56 | 155,830 |
| 2020-06-24 | $13.25 | $13.25 | $12.41 | $12.46 | $12.35 | 158,649 |
| 2020-06-23 | $13.30 | $13.49 | $13.14 | $13.30 | $13.19 | 106,229 |
| 2020-06-22 | $13.13 | $13.18 | $12.73 | $13.16 | $13.05 | 122,940 |
| 2020-06-19 | $12.40 | $13.17 | $12.32 | $13.00 | $12.89 | 333,678 |
| 2020-06-18 | $12.15 | $12.45 | $12.06 | $12.24 | $12.14 | 96,326 |
| 2020-06-17 | $12.72 | $12.92 | $12.17 | $12.25 | $12.15 | 101,333 |
| 2020-06-16 | $12.92 | $13.16 | $12.51 | $12.79 | $12.68 | 88,653 |
| 2020-06-15 | $11.85 | $12.34 | $11.85 | $12.29 | $12.19 | 103,861 |
| 2020-06-12 | $12.81 | $12.94 | $12.07 | $12.34 | $12.23 | 128,270 |
| 2020-06-11 | $12.67 | $12.72 | $12.18 | $12.20 | $12.10 | 200,169 |
| 2020-06-10 | $14.28 | $14.52 | $13.21 | $13.30 | $13.19 | 154,319 |
| 2020-06-09 | $13.37 | $14.21 | $13.16 | $13.99 | $13.87 | 178,819 |
| 2020-06-08 | $14.14 | $14.18 | $13.47 | $13.80 | $13.68 | 203,871 |
| 2020-06-05 | $14.44 | $14.64 | $13.90 | $13.99 | $13.87 | 205,575 |
| 2020-06-04 | $13.20 | $14.16 | $13.16 | $13.88 | $13.76 | 240,532 |
| 2020-06-03 | $13.16 | $13.97 | $13.03 | $13.39 | $13.28 | 248,947 |
| 2020-06-02 | $13.30 | $13.30 | $12.73 | $12.84 | $12.73 | 157,269 |
| 2020-06-01 | $13.41 | $13.41 | $13.10 | $13.14 | $13.03 | 153,062 |
| 2020-05-29 | $13.46 | $13.46 | $13.01 | $13.30 | $13.19 | 119,524 |
| 2020-05-28 | $13.86 | $13.99 | $13.39 | $13.52 | $13.40 | 152,652 |
| 2020-05-27 | $13.15 | $13.54 | $12.95 | $13.54 | $13.42 | 232,054 |
| 2020-05-26 | $12.68 | $13.59 | $12.40 | $12.75 | $12.64 | 194,536 |
| 2020-05-22 | $12.05 | $12.23 | $11.97 | $12.15 | $12.05 | 203,491 |
| 2020-05-21 | $12.11 | $12.28 | $11.86 | $12.08 | $11.98 | 333,380 |
| 2020-05-20 | $12.41 | $12.50 | $11.98 | $12.08 | $11.98 | 208,219 |
| 2020-05-19 | $12.73 | $12.82 | $12.00 | $12.11 | $12.01 | 112,431 |
| 2020-05-18 | $13.00 | $13.34 | $12.85 | $12.90 | $12.79 | 168,728 |
| 2020-05-15 | $12.44 | $12.66 | $12.05 | $12.41 | $12.30 | 110,505 |
| 2020-05-14 | $12.67 | $12.67 | $11.71 | $12.28 | $12.18 | 209,867 |
| 2020-05-13 | $13.23 | $13.28 | $12.75 | $13.08 | $12.97 | 155,801 |
| 2020-05-12 | $13.73 | $14.28 | $13.41 | $13.47 | $13.36 | 185,894 |
| 2020-05-11 | $13.35 | $14.00 | $12.94 | $13.87 | $13.75 | 169,128 |
| 2020-05-08 | $13.50 | $13.80 | $13.32 | $13.73 | $13.61 | 134,167 |
| 2020-05-07 | $13.09 | $13.49 | $12.76 | $13.21 | $13.10 | 100,454 |
| 2020-05-06 | $12.92 | $12.99 | $12.64 | $12.81 | $12.70 | 82,016 |
| 2020-05-05 | $13.40 | $13.76 | $12.89 | $12.93 | $12.82 | 89,522 |
| 2020-05-04 | $13.25 | $13.26 | $12.78 | $13.08 | $12.97 | 94,863 |
| 2020-05-01 | $12.18 | $13.63 | $12.16 | $13.54 | $13.42 | 110,447 |
| 2020-04-30 | $14.30 | $14.30 | $12.50 | $12.57 | $12.46 | 126,875 |
| 2020-04-29 | $15.47 | $15.47 | $14.43 | $14.57 | $14.45 | 128,324 |
| 2020-04-28 | $15.30 | $15.62 | $14.84 | $14.85 | $14.72 | 105,012 |
| 2020-04-27 | $14.83 | $15.13 | $14.72 | $14.78 | $14.65 | 146,523 |
| 2020-04-24 | $14.96 | $15.05 | $14.18 | $14.50 | $14.38 | 61,235 |
| 2020-04-23 | $14.40 | $15.15 | $14.40 | $14.80 | $14.67 | 85,522 |
| 2020-04-22 | $14.66 | $14.66 | $14.33 | $14.40 | $14.28 | 55,908 |
| 2020-04-21 | $13.95 | $14.36 | $13.88 | $14.31 | $14.19 | 51,550 |
| 2020-04-20 | $14.38 | $14.67 | $14.18 | $14.41 | $14.29 | 82,482 |
| 2020-04-17 | $14.16 | $14.91 | $14.16 | $14.70 | $14.57 | 95,168 |
| 2020-04-16 | $13.94 | $14.39 | $13.26 | $13.75 | $13.63 | 115,152 |
| 2020-04-15 | $14.37 | $14.37 | $13.86 | $14.06 | $13.94 | 104,655 |
| 2020-04-14 | $15.32 | $15.53 | $14.64 | $14.79 | $14.66 | 59,400 |
| 2020-04-13 | $15.24 | $15.24 | $14.45 | $14.93 | $14.80 | 54,627 |
| 2020-04-09 | $14.75 | $15.56 | $14.75 | $15.56 | $15.43 | 91,687 |
| 2020-04-08 | $14.23 | $14.62 | $13.78 | $14.59 | $14.47 | 98,388 |
| 2020-04-07 | $14.38 | $14.88 | $13.67 | $13.83 | $13.71 | 111,111 |
| 2020-04-06 | $13.03 | $14.03 | $13.03 | $14.03 | $13.91 | 96,421 |
| 2020-04-03 | $13.54 | $13.75 | $12.21 | $12.55 | $12.44 | 117,162 |
| 2020-04-02 | $13.31 | $14.29 | $13.11 | $13.76 | $13.64 | 68,885 |
| 2020-04-01 | $13.71 | $13.75 | $13.19 | $13.55 | $13.43 | 102,216 |
| 2020-03-31 | $14.68 | $14.99 | $13.62 | $14.46 | $14.34 | 219,857 |
| 2020-03-30 | $12.50 | $14.70 | $12.50 | $14.52 | $14.40 | 143,855 |
| 2020-03-27 | $12.99 | $13.02 | $12.24 | $12.50 | $12.39 | 108,614 |
| 2020-03-26 | $12.64 | $13.58 | $12.42 | $13.58 | $13.46 | 279,063 |
| 2020-03-25 | $12.60 | $12.98 | $12.04 | $12.56 | $12.45 | 231,386 |
| 2020-03-24 | $12.16 | $12.86 | $12.00 | $12.72 | $12.59 | 156,321 |
| 2020-03-23 | $12.05 | $12.59 | $11.35 | $11.61 | $11.49 | 196,610 |
| 2020-03-20 | $12.80 | $13.19 | $11.90 | $12.04 | $11.92 | 181,555 |
| 2020-03-19 | $12.60 | $14.03 | $12.36 | $12.77 | $12.64 | 151,963 |
| 2020-03-18 | $12.81 | $13.24 | $12.03 | $12.55 | $12.42 | 160,963 |
| 2020-03-17 | $12.14 | $13.80 | $11.53 | $13.58 | $13.44 | 184,237 |
| 2020-03-16 | $12.47 | $13.06 | $11.88 | $11.89 | $11.77 | 131,100 |
| 2020-03-13 | $13.07 | $13.80 | $12.45 | $13.80 | $13.66 | 184,390 |
| 2020-03-12 | $13.15 | $13.46 | $12.24 | $12.35 | $12.23 | 175,106 |
| 2020-03-11 | $14.90 | $15.00 | $13.83 | $14.26 | $14.12 | 174,280 |
| 2020-03-10 | $15.03 | $15.71 | $14.60 | $15.48 | $15.32 | 189,143 |
| 2020-03-09 | $15.37 | $15.41 | $14.85 | $15.21 | $15.06 | 144,609 |
| 2020-03-06 | $15.83 | $16.30 | $15.75 | $16.23 | $16.07 | 125,206 |
| 2020-03-05 | $16.18 | $16.29 | $15.77 | $16.26 | $16.10 | 181,692 |
| 2020-03-04 | $16.34 | $16.70 | $15.85 | $16.68 | $16.51 | 89,888 |
| 2020-03-03 | $15.76 | $16.23 | $15.70 | $15.98 | $15.82 | 104,263 |
| 2020-03-02 | $15.25 | $15.82 | $15.13 | $15.77 | $15.61 | 125,489 |
| 2020-02-28 | $15.39 | $15.78 | $14.89 | $15.25 | $15.10 | 127,642 |
| 2020-02-27 | $15.79 | $16.47 | $15.48 | $16.07 | $15.91 | 179,262 |
| 2020-02-26 | $16.16 | $16.38 | $15.93 | $16.17 | $16.01 | 68,400 |
| 2020-02-25 | $16.74 | $16.82 | $16.00 | $16.02 | $15.86 | 57,254 |
| 2020-02-24 | $16.73 | $16.93 | $16.57 | $16.78 | $16.61 | 76,647 |
| 2020-02-21 | $17.31 | $17.48 | $17.00 | $17.35 | $17.17 | 91,371 |
| 2020-02-20 | $17.60 | $17.80 | $17.30 | $17.36 | $17.18 | 65,969 |
| 2020-02-19 | $17.77 | $17.94 | $17.65 | $17.70 | $17.52 | 46,553 |
| 2020-02-18 | $18.18 | $18.27 | $17.50 | $17.72 | $17.54 | 63,647 |
| 2020-02-14 | $17.42 | $18.32 | $17.42 | $18.29 | $18.11 | 99,900 |
| 2020-02-13 | $17.49 | $17.59 | $17.25 | $17.46 | $17.28 | 111,029 |
| 2020-02-12 | $17.75 | $17.92 | $17.54 | $17.55 | $17.37 | 86,470 |
| 2020-02-11 | $18.18 | $18.42 | $17.69 | $17.69 | $17.51 | 97,275 |
| 2020-02-10 | $18.15 | $18.42 | $18.13 | $18.26 | $18.08 | 132,204 |
| 2020-02-07 | $19.00 | $19.00 | $18.13 | $18.25 | $18.07 | 71,209 |
| 2020-02-06 | $19.39 | $19.46 | $18.99 | $19.10 | $18.91 | 114,017 |
| 2020-02-05 | $19.00 | $19.56 | $18.81 | $19.53 | $19.33 | 95,349 |
| 2020-02-04 | $18.75 | $18.96 | $18.53 | $18.88 | $18.69 | 65,179 |
| 2020-02-03 | $18.70 | $18.77 | $18.33 | $18.53 | $18.34 | 135,313 |
| 2020-01-31 | $18.50 | $18.73 | $18.18 | $18.68 | $18.49 | 99,388 |
| 2020-01-30 | $18.28 | $18.71 | $18.28 | $18.67 | $18.48 | 65,111 |
| 2020-01-29 | $18.52 | $18.68 | $18.36 | $18.54 | $18.35 | 119,310 |
| 2020-01-28 | $18.23 | $18.52 | $18.06 | $18.45 | $18.26 | 61,599 |
| 2020-01-27 | $17.56 | $18.19 | $17.56 | $18.08 | $17.90 | 85,762 |
| 2020-01-24 | $18.32 | $18.32 | $17.81 | $17.97 | $17.79 | 98,155 |
| 2020-01-23 | $18.20 | $18.40 | $17.86 | $18.32 | $18.14 | 134,100 |
| 2020-01-22 | $18.12 | $18.29 | $17.86 | $18.23 | $18.05 | 82,227 |
| 2020-01-21 | $18.65 | $18.80 | $18.09 | $18.12 | $17.94 | 94,941 |
| 2020-01-17 | $19.16 | $19.16 | $18.74 | $18.88 | $18.69 | 61,744 |
| 2020-01-16 | $18.97 | $19.15 | $18.79 | $18.97 | $18.78 | 154,232 |
| 2020-01-15 | $18.56 | $18.95 | $18.56 | $18.79 | $18.60 | 126,302 |
| 2020-01-14 | $18.67 | $18.89 | $18.53 | $18.64 | $18.45 | 88,364 |
| 2020-01-13 | $18.28 | $18.78 | $18.16 | $18.76 | $18.57 | 104,205 |
| 2020-01-10 | $18.43 | $18.52 | $18.21 | $18.28 | $18.10 | 108,083 |
| 2020-01-09 | $18.57 | $18.76 | $18.38 | $18.40 | $18.21 | 104,164 |
| 2020-01-08 | $18.61 | $18.63 | $18.38 | $18.51 | $18.32 | 67,944 |
| 2020-01-07 | $18.87 | $18.87 | $18.58 | $18.63 | $18.44 | 90,801 |
| 2020-01-06 | $18.91 | $19.00 | $18.74 | $18.80 | $18.61 | 127,194 |
| 2020-01-03 | $18.62 | $19.20 | $18.35 | $19.14 | $18.95 | 214,561 |
| 2020-01-02 | $19.60 | $19.60 | $18.87 | $19.03 | $18.84 | 112,294 |
| 2019-12-31 | $19.32 | $19.51 | $19.25 | $19.47 | $19.27 | 173,272 |
| 2019-12-30 | $19.42 | $19.42 | $19.19 | $19.32 | $19.13 | 131,543 |
| 2019-12-27 | $19.28 | $19.39 | $19.17 | $19.30 | $19.11 | 132,900 |
| 2019-12-26 | $19.28 | $19.36 | $19.17 | $19.34 | $19.14 | 75,900 |
| 2019-12-24 | $19.23 | $19.31 | $19.07 | $19.26 | $19.07 | 69,922 |
| 2019-12-23 | $18.84 | $19.25 | $18.57 | $19.23 | $19.02 | 290,037 |
| 2019-12-20 | $18.45 | $18.86 | $18.28 | $18.79 | $18.58 | 605,421 |
| 2019-12-19 | $18.67 | $18.68 | $17.86 | $18.37 | $18.17 | 252,675 |
| 2019-12-18 | $18.38 | $18.70 | $18.08 | $18.69 | $18.48 | 205,631 |
| 2019-12-17 | $18.11 | $18.40 | $17.94 | $18.39 | $18.19 | 261,406 |
| 2019-12-16 | $17.76 | $18.11 | $17.75 | $18.11 | $17.91 | 355,923 |
| 2019-12-13 | $17.22 | $17.63 | $17.13 | $17.60 | $17.40 | 159,166 |
| 2019-12-12 | $16.90 | $17.38 | $16.90 | $17.22 | $17.03 | 234,608 |
| 2019-12-11 | $16.48 | $17.00 | $16.48 | $16.96 | $16.77 | 110,266 |
| 2019-12-10 | $16.38 | $16.57 | $16.20 | $16.48 | $16.30 | 86,784 |
| 2019-12-09 | $16.33 | $16.52 | $16.32 | $16.43 | $16.25 | 124,006 |
| 2019-12-06 | $16.35 | $16.62 | $16.26 | $16.35 | $16.17 | 188,421 |
| 2019-12-05 | $16.16 | $16.30 | $16.00 | $16.17 | $15.99 | 104,259 |
| 2019-12-04 | $15.99 | $16.42 | $15.99 | $16.07 | $15.89 | 173,043 |
| 2019-12-03 | $15.97 | $15.97 | $15.64 | $15.91 | $15.73 | 126,649 |
| 2019-12-02 | $16.09 | $16.20 | $15.90 | $16.11 | $15.93 | 103,225 |
| 2019-11-29 | $15.86 | $16.13 | $15.83 | $16.10 | $15.92 | 67,842 |
| 2019-11-27 | $15.85 | $16.00 | $15.66 | $15.97 | $15.79 | 79,320 |
| 2019-11-26 | $15.50 | $15.84 | $15.50 | $15.80 | $15.62 | 139,295 |
| 2019-11-25 | $14.82 | $15.64 | $14.78 | $15.53 | $15.36 | 174,055 |
| 2019-11-22 | $14.45 | $14.82 | $14.28 | $14.80 | $14.64 | 105,629 |
| 2019-11-21 | $14.26 | $15.20 | $14.06 | $14.52 | $14.36 | 151,941 |
| 2019-11-20 | $14.47 | $14.68 | $14.17 | $14.17 | $14.01 | 118,037 |
| 2019-11-19 | $14.64 | $14.70 | $14.36 | $14.56 | $14.40 | 47,494 |
| 2019-11-18 | $15.03 | $15.26 | $14.60 | $14.60 | $14.44 | 63,298 |
| 2019-11-15 | $15.28 | $15.36 | $14.96 | $15.16 | $14.99 | 91,602 |
| 2019-11-14 | $15.35 | $15.47 | $15.07 | $15.16 | $14.99 | 71,633 |
| 2019-11-13 | $15.74 | $15.78 | $15.32 | $15.43 | $15.26 | 106,587 |
| 2019-11-12 | $15.81 | $15.98 | $15.75 | $15.86 | $15.68 | 55,397 |
| 2019-11-11 | $15.79 | $15.95 | $15.63 | $15.85 | $15.67 | 73,128 |
| 2019-11-08 | $15.50 | $15.88 | $15.50 | $15.87 | $15.69 | 84,875 |
| 2019-11-07 | $15.87 | $15.96 | $15.65 | $15.76 | $15.58 | 68,259 |
| 2019-11-06 | $15.46 | $16.12 | $15.13 | $15.67 | $15.50 | 201,678 |
| 2019-11-05 | $15.00 | $15.28 | $14.72 | $15.27 | $15.10 | 84,312 |
| 2019-11-04 | $14.62 | $14.95 | $14.54 | $14.92 | $14.75 | 109,004 |
| 2019-11-01 | $14.10 | $14.53 | $14.10 | $14.48 | $14.32 | 93,165 |
| 2019-10-31 | $13.99 | $14.03 | $13.67 | $13.98 | $13.82 | 77,505 |
| 2019-10-30 | $13.95 | $14.14 | $13.79 | $14.04 | $13.88 | 78,397 |
| 2019-10-29 | $13.82 | $14.14 | $13.74 | $13.99 | $13.83 | 97,518 |
| 2019-10-28 | $13.50 | $13.92 | $13.50 | $13.89 | $13.74 | 94,504 |
| 2019-10-25 | $13.00 | $13.46 | $13.00 | $13.46 | $13.31 | 86,720 |
| 2019-10-24 | $13.15 | $13.26 | $12.97 | $13.02 | $12.88 | 77,236 |
| 2019-10-23 | $13.27 | $13.34 | $13.03 | $13.09 | $12.94 | 70,822 |
| 2019-10-22 | $13.25 | $13.50 | $13.21 | $13.34 | $13.19 | 105,593 |
| 2019-10-21 | $13.64 | $13.88 | $13.42 | $13.43 | $13.28 | 110,401 |
| 2019-10-18 | $13.31 | $13.65 | $13.31 | $13.52 | $13.37 | 121,673 |
| 2019-10-17 | $13.47 | $13.72 | $13.19 | $13.43 | $13.28 | 191,815 |
| 2019-10-16 | $13.40 | $14.03 | $13.18 | $13.39 | $13.24 | 394,197 |
| 2019-10-15 | $15.03 | $15.39 | $14.96 | $15.32 | $15.15 | 52,696 |
| 2019-10-14 | $15.12 | $15.25 | $14.88 | $15.06 | $14.89 | 43,246 |
| 2019-10-11 | $15.00 | $15.58 | $14.79 | $15.24 | $15.07 | 80,426 |
| 2019-10-10 | $14.77 | $14.85 | $14.56 | $14.72 | $14.56 | 61,946 |
| 2019-10-09 | $14.93 | $14.95 | $14.61 | $14.71 | $14.55 | 51,589 |
| 2019-10-08 | $14.93 | $14.93 | $14.58 | $14.76 | $14.60 | 56,656 |
| 2019-10-07 | $14.94 | $15.25 | $14.64 | $15.04 | $14.87 | 67,165 |
| 2019-10-04 | $14.86 | $14.99 | $14.75 | $14.96 | $14.79 | 51,667 |
| 2019-10-03 | $15.05 | $15.05 | $14.61 | $14.91 | $14.74 | 66,941 |
| 2019-10-02 | $15.19 | $15.23 | $14.84 | $15.15 | $14.98 | 63,466 |
| 2019-10-01 | $15.83 | $16.16 | $15.24 | $15.38 | $15.19 | 78,925 |
| 2019-09-30 | $15.60 | $15.79 | $15.48 | $15.70 | $15.50 | 94,529 |
| 2019-09-27 | $15.68 | $15.90 | $15.55 | $15.58 | $15.39 | 89,693 |
| 2019-09-26 | $15.86 | $15.95 | $15.49 | $15.59 | $15.40 | 54,711 |
| 2019-09-25 | $15.72 | $16.04 | $15.72 | $15.88 | $15.68 | 105,696 |
| 2019-09-24 | $16.07 | $16.27 | $15.69 | $15.78 | $15.58 | 123,337 |
| 2019-09-23 | $16.05 | $16.12 | $15.74 | $16.09 | $15.89 | 136,160 |
| 2019-09-20 | $16.22 | $16.42 | $15.91 | $16.21 | $16.01 | 202,904 |
| 2019-09-19 | $16.29 | $16.57 | $16.09 | $16.23 | $16.03 | 95,652 |
| 2019-09-18 | $16.54 | $16.54 | $16.00 | $16.28 | $16.08 | 135,946 |
| 2019-09-17 | $16.59 | $16.77 | $16.34 | $16.53 | $16.32 | 79,832 |
| 2019-09-16 | $16.62 | $16.81 | $16.47 | $16.63 | $16.42 | 83,455 |
| 2019-09-13 | $17.08 | $17.16 | $16.69 | $16.73 | $16.52 | 140,495 |
| 2019-09-12 | $16.75 | $17.00 | $16.40 | $16.91 | $16.70 | 119,668 |
| 2019-09-11 | $16.38 | $16.85 | $16.24 | $16.76 | $16.55 | 104,327 |
| 2019-09-10 | $15.71 | $16.36 | $15.53 | $16.29 | $16.09 | 75,707 |
| 2019-09-09 | $15.57 | $16.01 | $15.40 | $15.64 | $15.45 | 83,902 |
| 2019-09-06 | $15.24 | $15.55 | $15.24 | $15.41 | $15.22 | 72,807 |
| 2019-09-05 | $14.91 | $15.37 | $14.88 | $15.18 | $14.99 | 140,288 |
| 2019-09-04 | $14.35 | $14.71 | $14.28 | $14.62 | $14.44 | 87,494 |
| 2019-09-03 | $14.24 | $14.42 | $14.02 | $14.07 | $13.90 | 125,109 |
| 2019-08-30 | $14.20 | $14.39 | $13.99 | $14.17 | $13.99 | 57,285 |
| 2019-08-29 | $13.74 | $14.17 | $13.74 | $13.99 | $13.82 | 60,752 |
| 2019-08-28 | $13.20 | $13.62 | $13.20 | $13.48 | $13.31 | 40,269 |
| 2019-08-27 | $13.41 | $13.46 | $13.08 | $13.25 | $13.09 | 83,350 |
| 2019-08-26 | $13.17 | $13.30 | $13.03 | $13.26 | $13.10 | 60,532 |
| 2019-08-23 | $13.41 | $13.56 | $12.86 | $13.01 | $12.85 | 117,104 |
| 2019-08-22 | $13.60 | $13.74 | $13.46 | $13.48 | $13.31 | 66,623 |
| 2019-08-21 | $13.56 | $13.61 | $13.37 | $13.55 | $13.38 | 50,039 |
| 2019-08-20 | $13.62 | $13.74 | $13.27 | $13.38 | $13.21 | 96,540 |
| 2019-08-19 | $13.49 | $13.81 | $13.43 | $13.70 | $13.53 | 69,314 |
| 2019-08-16 | $12.88 | $13.32 | $12.76 | $13.32 | $13.15 | 78,411 |
| 2019-08-15 | $13.30 | $13.30 | $12.76 | $12.80 | $12.64 | 92,800 |
| 2019-08-14 | $13.35 | $13.51 | $13.08 | $13.25 | $13.09 | 172,582 |
| 2019-08-13 | $13.37 | $13.83 | $13.37 | $13.61 | $13.44 | 48,621 |
| 2019-08-12 | $13.65 | $13.69 | $13.37 | $13.40 | $13.23 | 61,659 |
| 2019-08-09 | $14.32 | $14.38 | $13.57 | $13.74 | $13.57 | 125,443 |
| 2019-08-08 | $13.95 | $14.41 | $13.88 | $14.40 | $14.22 | 91,303 |
| 2019-08-07 | $13.84 | $14.31 | $13.84 | $14.06 | $13.89 | 135,332 |
| 2019-08-06 | $13.36 | $13.69 | $13.35 | $13.69 | $13.52 | 239,590 |
| 2019-08-05 | $13.50 | $13.63 | $13.24 | $13.34 | $13.17 | 156,837 |
| 2019-08-02 | $13.97 | $14.00 | $13.66 | $13.74 | $13.57 | 115,380 |
| 2019-08-01 | $14.24 | $14.49 | $13.99 | $14.09 | $13.91 | 88,216 |
| 2019-07-31 | $14.50 | $14.75 | $14.19 | $14.28 | $14.10 | 131,893 |
| 2019-07-30 | $13.89 | $14.69 | $13.89 | $14.55 | $14.37 | 101,236 |
| 2019-07-29 | $14.00 | $14.16 | $13.93 | $14.06 | $13.89 | 133,719 |
| 2019-07-26 | $13.54 | $14.12 | $13.54 | $14.05 | $13.88 | 279,081 |
| 2019-07-25 | $14.04 | $14.19 | $13.15 | $13.51 | $13.34 | 127,222 |
| 2019-07-24 | $14.40 | $14.64 | $13.95 | $14.16 | $13.98 | 160,138 |
| 2019-07-23 | $14.68 | $14.93 | $14.68 | $14.81 | $14.63 | 49,985 |
| 2019-07-22 | $14.61 | $14.81 | $14.50 | $14.68 | $14.50 | 36,664 |
| 2019-07-19 | $14.61 | $14.93 | $14.61 | $14.64 | $14.46 | 111,356 |
| 2019-07-18 | $14.36 | $14.64 | $14.36 | $14.63 | $14.45 | 40,550 |
| 2019-07-17 | $14.43 | $14.44 | $14.10 | $14.39 | $14.21 | 47,693 |
| 2019-07-16 | $14.49 | $14.84 | $14.44 | $14.44 | $14.26 | 66,648 |
| 2019-07-15 | $14.45 | $14.72 | $14.18 | $14.54 | $14.36 | 47,003 |
| 2019-07-12 | $14.29 | $14.48 | $14.25 | $14.40 | $14.22 | 74,374 |
| 2019-07-11 | $15.00 | $15.01 | $14.17 | $14.31 | $14.13 | 60,599 |
| 2019-07-10 | $15.59 | $15.60 | $15.03 | $15.05 | $14.86 | 71,436 |
| 2019-07-09 | $15.50 | $15.50 | $15.25 | $15.49 | $15.30 | 219,707 |
| 2019-07-08 | $15.49 | $15.66 | $15.45 | $15.50 | $15.31 | 56,998 |
| 2019-07-05 | $15.32 | $15.53 | $15.26 | $15.51 | $15.32 | 25,108 |
| 2019-07-03 | $15.38 | $15.49 | $15.20 | $15.47 | $15.28 | 26,125 |
| 2019-07-02 | $15.39 | $15.39 | $15.17 | $15.30 | $15.11 | 79,578 |
| 2019-07-01 | $15.62 | $15.69 | $15.28 | $15.46 | $15.27 | 93,464 |
| 2019-06-28 | $15.04 | $15.43 | $15.04 | $15.41 | $15.22 | 213,570 |
| 2019-06-27 | $14.60 | $15.01 | $14.60 | $15.01 | $14.82 | 90,520 |
| 2019-06-26 | $14.84 | $14.95 | $14.48 | $14.58 | $14.38 | 140,767 |
| 2019-06-25 | $14.59 | $14.86 | $14.51 | $14.78 | $14.58 | 118,354 |
| 2019-06-24 | $14.37 | $14.67 | $14.37 | $14.54 | $14.34 | 113,550 |
| 2019-06-21 | $13.98 | $14.36 | $13.92 | $14.33 | $14.13 | 227,236 |
| 2019-06-20 | $14.37 | $14.37 | $14.04 | $14.07 | $13.88 | 84,185 |
| 2019-06-19 | $14.32 | $14.45 | $14.10 | $14.15 | $13.96 | 96,501 |
| 2019-06-18 | $14.12 | $14.57 | $14.12 | $14.35 | $14.15 | 92,129 |
| 2019-06-17 | $14.04 | $14.23 | $13.95 | $14.11 | $13.92 | 266,732 |
| 2019-06-14 | $14.06 | $14.10 | $13.77 | $14.07 | $13.88 | 90,213 |
| 2019-06-13 | $13.97 | $14.14 | $13.70 | $14.06 | $13.87 | 53,184 |
| 2019-06-12 | $13.73 | $14.09 | $13.73 | $13.89 | $13.70 | 85,836 |
| 2019-06-11 | $13.75 | $13.89 | $13.58 | $13.87 | $13.68 | 84,423 |
| 2019-06-10 | $13.37 | $13.69 | $13.36 | $13.66 | $13.47 | 108,968 |
| 2019-06-07 | $13.10 | $13.39 | $13.03 | $13.27 | $13.09 | 84,001 |
| 2019-06-06 | $13.22 | $13.30 | $12.69 | $13.02 | $12.84 | 109,341 |
| 2019-06-05 | $13.82 | $13.87 | $13.14 | $13.22 | $13.04 | 82,996 |
| 2019-06-04 | $13.36 | $13.88 | $13.28 | $13.85 | $13.66 | 158,158 |
| 2019-06-03 | $13.33 | $13.48 | $13.14 | $13.35 | $13.17 | 99,119 |
| 2019-05-31 | $13.21 | $13.47 | $13.16 | $13.28 | $13.10 | 62,564 |
| 2019-05-30 | $13.53 | $13.71 | $13.41 | $13.48 | $13.29 | 47,986 |
| 2019-05-29 | $13.56 | $13.80 | $13.44 | $13.54 | $13.35 | 90,233 |
| 2019-05-28 | $13.70 | $13.86 | $13.63 | $13.79 | $13.60 | 85,757 |
| 2019-05-24 | $13.22 | $13.78 | $13.17 | $13.71 | $13.52 | 113,908 |
| 2019-05-23 | $13.55 | $13.68 | $13.03 | $13.15 | $12.97 | 83,327 |
| 2019-05-22 | $13.90 | $14.15 | $13.61 | $13.65 | $13.46 | 102,399 |
| 2019-05-21 | $13.78 | $14.02 | $13.75 | $13.94 | $13.75 | 58,306 |
| 2019-05-20 | $13.93 | $14.06 | $13.70 | $13.71 | $13.52 | 56,444 |
| 2019-05-17 | $14.00 | $14.14 | $13.79 | $14.10 | $13.91 | 110,584 |
| 2019-05-16 | $14.33 | $14.33 | $14.00 | $14.14 | $13.95 | 75,882 |
| 2019-05-15 | $14.22 | $14.52 | $14.12 | $14.33 | $14.13 | 64,821 |
| 2019-05-14 | $14.31 | $14.43 | $14.21 | $14.27 | $14.07 | 81,405 |
| 2019-05-13 | $14.57 | $14.57 | $14.18 | $14.26 | $14.06 | 85,703 |
| 2019-05-10 | $15.07 | $15.07 | $14.69 | $14.86 | $14.66 | 90,575 |
| 2019-05-09 | $15.95 | $16.02 | $15.07 | $15.17 | $14.96 | 109,543 |
| 2019-05-08 | $16.02 | $16.66 | $15.84 | $16.15 | $15.93 | 169,917 |
| 2019-05-07 | $16.05 | $16.05 | $15.61 | $15.76 | $15.54 | 51,590 |
| 2019-05-06 | $15.95 | $16.28 | $15.85 | $16.20 | $15.98 | 58,719 |
| 2019-05-03 | $15.79 | $16.32 | $15.79 | $16.17 | $15.95 | 78,969 |
| 2019-05-02 | $15.65 | $15.89 | $15.36 | $15.65 | $15.44 | 60,390 |
| 2019-05-01 | $15.76 | $16.10 | $15.69 | $15.74 | $15.52 | 224,407 |
| 2019-04-30 | $16.20 | $16.25 | $15.61 | $15.74 | $15.52 | 132,258 |
| 2019-04-29 | $16.48 | $16.60 | $16.22 | $16.25 | $16.03 | 41,332 |
| 2019-04-26 | $16.05 | $16.57 | $16.00 | $16.50 | $16.27 | 33,790 |
| 2019-04-25 | $16.07 | $16.25 | $15.65 | $16.02 | $15.80 | 55,202 |
| 2019-04-24 | $16.39 | $16.51 | $16.03 | $16.09 | $15.87 | 107,055 |
| 2019-04-23 | $16.81 | $17.01 | $16.53 | $16.55 | $16.32 | 67,732 |
| 2019-04-22 | $17.43 | $17.45 | $16.89 | $16.94 | $16.71 | 45,797 |
| 2019-04-18 | $17.78 | $17.95 | $17.42 | $17.52 | $17.28 | 38,315 |
| 2019-04-17 | $18.21 | $18.26 | $17.82 | $17.85 | $17.60 | 46,021 |
| 2019-04-16 | $17.57 | $18.20 | $17.56 | $18.17 | $17.92 | 125,670 |
| 2019-04-15 | $17.54 | $17.67 | $17.46 | $17.56 | $17.32 | 24,756 |
| 2019-04-12 | $17.88 | $18.00 | $17.59 | $17.65 | $17.41 | 41,569 |
| 2019-04-11 | $18.02 | $18.08 | $17.74 | $17.85 | $17.60 | 47,398 |
| 2019-04-10 | $17.44 | $18.11 | $17.44 | $18.04 | $17.79 | 185,244 |
| 2019-04-09 | $17.70 | $17.74 | $17.35 | $17.43 | $17.19 | 153,246 |
| 2019-04-08 | $17.63 | $17.78 | $17.45 | $17.73 | $17.49 | 21,980 |
| 2019-04-05 | $17.56 | $17.89 | $17.56 | $17.76 | $17.52 | 39,183 |
| 2019-04-04 | $17.29 | $17.74 | $17.27 | $17.62 | $17.38 | 48,138 |
| 2019-04-03 | $17.45 | $17.53 | $17.21 | $17.21 | $16.97 | 102,965 |
| 2019-04-02 | $17.39 | $17.50 | $17.17 | $17.26 | $17.02 | 48,452 |
| 2019-04-01 | $17.41 | $17.59 | $17.29 | $17.43 | $17.19 | 139,734 |
| 2019-03-29 | $17.44 | $17.68 | $17.12 | $17.22 | $16.98 | 83,874 |
| 2019-03-28 | $17.26 | $17.39 | $17.12 | $17.34 | $17.10 | 37,685 |
| 2019-03-27 | $16.97 | $17.33 | $16.97 | $17.20 | $16.96 | 43,409 |
| 2019-03-26 | $17.13 | $17.29 | $16.91 | $17.01 | $16.78 | 71,645 |
| 2019-03-25 | $16.80 | $17.20 | $16.55 | $17.01 | $16.76 | 82,526 |
| 2019-03-22 | $17.65 | $17.70 | $16.96 | $16.96 | $16.71 | 80,163 |
| 2019-03-21 | $18.00 | $18.23 | $17.82 | $17.83 | $17.56 | 71,485 |
| 2019-03-20 | $18.08 | $18.23 | $17.54 | $17.97 | $17.70 | 89,011 |
| 2019-03-19 | $18.21 | $18.29 | $17.93 | $18.03 | $17.76 | 52,832 |
| 2019-03-18 | $18.22 | $18.60 | $18.09 | $18.18 | $17.91 | 101,948 |
| 2019-03-15 | $18.45 | $18.57 | $18.18 | $18.22 | $17.95 | 340,371 |
| 2019-03-14 | $19.10 | $19.17 | $18.33 | $18.40 | $18.13 | 81,289 |
| 2019-03-13 | $19.64 | $19.70 | $18.86 | $18.97 | $18.69 | 141,291 |
| 2019-03-12 | $20.16 | $21.19 | $18.98 | $19.56 | $19.27 | 155,904 |
| 2019-03-11 | $18.46 | $19.08 | $18.46 | $19.01 | $18.73 | 68,650 |
| 2019-03-08 | $18.14 | $18.47 | $18.06 | $18.42 | $18.15 | 46,143 |
| 2019-03-07 | $18.53 | $18.60 | $18.10 | $18.25 | $17.98 | 59,605 |
| 2019-03-06 | $19.18 | $19.18 | $18.56 | $18.59 | $18.31 | 101,688 |
| 2019-03-05 | $19.17 | $19.23 | $18.98 | $19.09 | $18.81 | 98,918 |
| 2019-03-04 | $19.10 | $19.13 | $18.82 | $19.08 | $18.80 | 138,774 |
| 2019-03-01 | $18.75 | $19.08 | $18.62 | $19.06 | $18.78 | 96,654 |
| 2019-02-28 | $18.39 | $18.85 | $18.31 | $18.78 | $18.50 | 103,210 |
| 2019-02-27 | $18.23 | $18.56 | $18.23 | $18.45 | $18.18 | 52,387 |
| 2019-02-26 | $18.70 | $18.94 | $18.29 | $18.30 | $18.03 | 46,134 |
| 2019-02-25 | $18.82 | $18.96 | $18.69 | $18.74 | $18.46 | 66,424 |
| 2019-02-22 | $18.45 | $18.76 | $18.39 | $18.73 | $18.45 | 40,246 |
| 2019-02-21 | $18.53 | $18.69 | $18.25 | $18.37 | $18.10 | 79,324 |
| 2019-02-20 | $18.23 | $18.91 | $18.23 | $18.64 | $18.36 | 85,667 |
| 2019-02-19 | $17.86 | $18.44 | $17.80 | $18.32 | $18.05 | 71,902 |
| 2019-02-15 | $17.53 | $17.90 | $17.53 | $17.88 | $17.61 | 99,359 |
| 2019-02-14 | $17.36 | $17.66 | $17.36 | $17.37 | $17.11 | 121,886 |
| 2019-02-13 | $17.44 | $17.51 | $17.35 | $17.44 | $17.18 | 46,775 |
| 2019-02-12 | $17.34 | $17.61 | $17.22 | $17.34 | $17.08 | 59,391 |
| 2019-02-11 | $17.27 | $17.27 | $17.06 | $17.15 | $16.89 | 34,071 |
| 2019-02-08 | $17.12 | $17.25 | $17.02 | $17.20 | $16.94 | 35,179 |
| 2019-02-07 | $17.44 | $17.50 | $16.99 | $17.22 | $16.96 | 48,631 |
| 2019-02-06 | $17.86 | $17.94 | $17.51 | $17.59 | $17.33 | 45,606 |
| 2019-02-05 | $17.83 | $18.01 | $17.71 | $17.87 | $17.60 | 39,245 |
| 2019-02-04 | $17.72 | $17.87 | $17.37 | $17.83 | $17.56 | 58,402 |
| 2019-02-01 | $17.56 | $17.84 | $17.56 | $17.75 | $17.49 | 67,347 |
| 2019-01-31 | $17.31 | $17.63 | $17.22 | $17.52 | $17.26 | 62,701 |
| 2019-01-30 | $17.33 | $17.47 | $17.08 | $17.36 | $17.10 | 57,264 |
| 2019-01-29 | $17.17 | $17.33 | $17.11 | $17.12 | $16.87 | 66,348 |
| 2019-01-28 | $17.17 | $17.35 | $16.99 | $17.17 | $16.91 | 52,661 |
| 2019-01-25 | $17.35 | $17.61 | $17.30 | $17.37 | $17.11 | 43,699 |
| 2019-01-24 | $16.97 | $17.32 | $16.94 | $17.24 | $16.98 | 65,968 |
| 2019-01-23 | $17.05 | $17.12 | $16.80 | $16.99 | $16.74 | 71,181 |
| 2019-01-22 | $16.94 | $17.34 | $16.83 | $17.04 | $16.79 | 100,672 |
| 2019-01-18 | $16.97 | $17.26 | $16.91 | $17.10 | $16.85 | 229,437 |
| 2019-01-17 | $16.74 | $17.00 | $16.70 | $16.99 | $16.74 | 138,210 |
| 2019-01-16 | $17.00 | $17.02 | $16.76 | $16.86 | $16.61 | 137,165 |
| 2019-01-15 | $16.91 | $17.00 | $16.83 | $16.97 | $16.72 | 137,367 |
| 2019-01-14 | $16.79 | $17.15 | $16.79 | $16.80 | $16.55 | 147,328 |
| 2019-01-11 | $17.05 | $17.05 | $16.81 | $16.89 | $16.64 | 128,068 |
| 2019-01-10 | $16.79 | $17.08 | $16.79 | $17.00 | $16.75 | 106,246 |
| 2019-01-09 | $17.00 | $17.16 | $16.79 | $16.97 | $16.72 | 77,954 |
| 2019-01-08 | $16.81 | $17.00 | $16.63 | $17.00 | $16.75 | 199,379 |
| 2019-01-07 | $15.99 | $16.68 | $15.97 | $16.63 | $16.38 | 334,902 |
| 2019-01-04 | $15.60 | $16.17 | $15.27 | $16.01 | $15.77 | 129,243 |
| 2019-01-03 | $15.50 | $15.57 | $15.05 | $15.33 | $15.10 | 159,995 |
| 2019-01-02 | $15.00 | $15.73 | $15.00 | $15.57 | $15.34 | 242,715 |
| 2018-12-31 | $14.90 | $15.25 | $14.90 | $15.19 | $14.96 | 77,318 |
| 2018-12-28 | $14.70 | $15.06 | $14.53 | $14.88 | $14.66 | 166,315 |
| 2018-12-27 | $14.41 | $14.70 | $14.11 | $14.68 | $14.46 | 175,053 |
| 2018-12-26 | $14.32 | $14.65 | $13.98 | $14.63 | $14.41 | 162,806 |
| 2018-12-24 | $14.42 | $15.21 | $14.12 | $14.16 | $13.93 | 114,353 |
| 2018-12-21 | $14.70 | $14.90 | $14.39 | $14.42 | $14.19 | 685,949 |
| 2018-12-20 | $14.91 | $15.06 | $14.61 | $14.71 | $14.47 | 89,040 |
| 2018-12-19 | $15.05 | $15.55 | $14.74 | $14.85 | $14.61 | 144,123 |
| 2018-12-18 | $15.58 | $15.62 | $15.06 | $15.18 | $14.93 | 113,520 |
| 2018-12-17 | $15.62 | $16.01 | $15.43 | $15.49 | $15.24 | 193,102 |
| 2018-12-14 | $15.59 | $15.82 | $15.59 | $15.68 | $15.43 | 58,994 |
| 2018-12-13 | $15.67 | $15.92 | $15.59 | $15.75 | $15.49 | 88,844 |
| 2018-12-12 | $15.50 | $15.99 | $15.37 | $15.66 | $15.41 | 77,107 |
| 2018-12-11 | $15.50 | $15.83 | $14.96 | $15.25 | $15.00 | 110,805 |
| 2018-12-10 | $15.04 | $15.23 | $14.60 | $15.15 | $14.90 | 145,808 |
| 2018-12-07 | $15.40 | $15.73 | $14.97 | $14.99 | $14.75 | 176,268 |
| 2018-12-06 | $15.70 | $15.70 | $15.16 | $15.39 | $15.14 | 208,074 |
| 2018-12-04 | $16.90 | $16.96 | $15.74 | $15.79 | $15.53 | 125,888 |
| 2018-12-03 | $16.96 | $17.00 | $16.58 | $16.91 | $16.64 | 157,680 |
| 2018-11-30 | $16.92 | $17.02 | $16.56 | $16.72 | $16.45 | 109,653 |
| 2018-11-29 | $16.82 | $17.05 | $16.60 | $16.96 | $16.68 | 106,913 |
| 2018-11-28 | $16.78 | $17.11 | $16.42 | $16.90 | $16.63 | 161,578 |
| 2018-11-27 | $17.69 | $17.75 | $16.71 | $16.81 | $16.54 | 48,960 |
| 2018-11-26 | $17.56 | $18.12 | $17.45 | $17.85 | $17.56 | 126,016 |
| 2018-11-23 | $16.87 | $17.74 | $16.87 | $17.42 | $17.14 | 48,338 |
| 2018-11-21 | $17.06 | $17.41 | $16.96 | $16.97 | $16.69 | 121,225 |
| 2018-11-20 | $17.29 | $17.42 | $16.79 | $16.86 | $16.59 | 183,471 |
| 2018-11-19 | $16.98 | $17.14 | $16.70 | $16.74 | $16.47 | 59,779 |
| 2018-11-16 | $16.97 | $17.25 | $16.90 | $16.96 | $16.68 | 134,423 |
| 2018-11-15 | $16.77 | $17.20 | $16.76 | $17.08 | $16.80 | 44,846 |
| 2018-11-14 | $17.04 | $17.16 | $16.70 | $16.85 | $16.58 | 73,235 |
| 2018-11-13 | $16.91 | $17.67 | $16.76 | $16.91 | $16.64 | 98,907 |
| 2018-11-12 | $16.82 | $17.22 | $16.57 | $16.96 | $16.68 | 87,259 |
| 2018-11-09 | $17.02 | $17.02 | $16.50 | $16.74 | $16.47 | 72,464 |
| 2018-11-08 | $16.60 | $17.24 | $16.49 | $17.24 | $16.96 | 44,932 |
| 2018-11-07 | $16.13 | $16.72 | $15.57 | $16.68 | $16.41 | 107,604 |
| 2018-11-06 | $17.24 | $17.72 | $15.81 | $16.11 | $15.85 | 101,760 |
| 2018-11-05 | $17.12 | $17.37 | $16.57 | $17.16 | $16.88 | 114,873 |
| 2018-11-02 | $16.53 | $17.18 | $16.45 | $17.07 | $16.79 | 86,297 |
| 2018-11-01 | $16.12 | $16.65 | $16.12 | $16.52 | $16.25 | 66,853 |
| 2018-10-31 | $16.19 | $16.25 | $15.86 | $16.10 | $15.84 | 85,279 |
| 2018-10-30 | $15.57 | $16.09 | $15.34 | $15.96 | $15.70 | 49,114 |
| 2018-10-29 | $15.91 | $16.21 | $15.44 | $15.59 | $15.34 | 40,158 |
| 2018-10-26 | $15.66 | $15.88 | $15.31 | $15.64 | $15.39 | 38,753 |
| 2018-10-25 | $15.79 | $15.84 | $15.34 | $15.76 | $15.50 | 43,331 |
| 2018-10-24 | $16.27 | $16.56 | $15.65 | $15.66 | $15.41 | 94,799 |
| 2018-10-23 | $15.98 | $16.43 | $15.55 | $16.26 | $16.00 | 70,470 |
| 2018-10-22 | $16.05 | $16.50 | $15.70 | $16.22 | $15.96 | 40,206 |
| 2018-10-19 | $16.33 | $16.42 | $15.73 | $15.98 | $15.72 | 55,440 |
| 2018-10-18 | $17.09 | $17.09 | $16.29 | $16.33 | $16.06 | 49,664 |
| 2018-10-17 | $16.81 | $17.15 | $16.66 | $17.12 | $16.84 | 70,963 |
| 2018-10-16 | $16.87 | $17.04 | $16.70 | $16.85 | $16.58 | 73,581 |
| 2018-10-15 | $16.90 | $17.31 | $16.50 | $16.73 | $16.46 | 45,923 |
| 2018-10-12 | $17.24 | $17.43 | $16.72 | $16.92 | $16.65 | 64,652 |
| 2018-10-11 | $17.45 | $17.68 | $16.96 | $16.98 | $16.70 | 63,769 |
| 2018-10-10 | $18.65 | $18.70 | $17.43 | $17.54 | $17.26 | 162,433 |
| 2018-10-09 | $18.48 | $18.87 | $18.36 | $18.71 | $18.41 | 165,325 |
| 2018-10-08 | $18.25 | $18.67 | $18.20 | $18.57 | $18.27 | 75,660 |
| 2018-10-05 | $19.04 | $19.06 | $18.29 | $18.32 | $18.02 | 39,936 |
| 2018-10-04 | $19.05 | $19.20 | $18.79 | $19.04 | $18.73 | 77,192 |
| 2018-10-03 | $19.07 | $19.39 | $18.92 | $19.13 | $18.82 | 53,785 |
| 2018-10-02 | $19.02 | $19.36 | $18.89 | $19.02 | $18.71 | 64,320 |
| 2018-10-01 | $18.11 | $19.19 | $18.11 | $19.08 | $18.75 | 182,737 |
| 2018-09-28 | $18.90 | $19.03 | $17.40 | $18.00 | $17.69 | 529,300 |
| 2018-09-27 | $19.05 | $19.35 | $19.00 | $19.00 | $18.67 | 46,236 |
| 2018-09-26 | $19.50 | $19.50 | $18.85 | $19.05 | $18.72 | 65,841 |
| 2018-09-25 | $19.65 | $19.70 | $19.50 | $19.55 | $19.21 | 28,816 |
| 2018-09-24 | $19.80 | $20.15 | $19.55 | $19.65 | $19.31 | 57,685 |
| 2018-09-21 | $20.25 | $20.35 | $19.75 | $19.90 | $19.56 | 301,543 |
| 2018-09-20 | $20.15 | $20.45 | $20.15 | $20.25 | $19.90 | 56,194 |
| 2018-09-19 | $19.80 | $20.30 | $19.80 | $20.00 | $19.65 | 91,588 |
| 2018-09-18 | $19.45 | $19.90 | $19.35 | $19.85 | $19.51 | 157,174 |
| 2018-09-17 | $19.30 | $19.52 | $19.30 | $19.45 | $19.11 | 106,072 |
| 2018-09-14 | $19.35 | $19.48 | $19.25 | $19.25 | $18.92 | 106,656 |
| 2018-09-13 | $19.50 | $19.80 | $19.30 | $19.40 | $19.06 | 81,681 |
| 2018-09-12 | $19.90 | $19.95 | $19.40 | $19.45 | $19.11 | 99,731 |
| 2018-09-11 | $19.95 | $20.15 | $19.80 | $19.85 | $19.51 | 39,596 |
| 2018-09-10 | $20.30 | $20.35 | $19.90 | $20.05 | $19.70 | 54,467 |
| 2018-09-07 | $20.25 | $20.45 | $20.00 | $20.25 | $19.90 | 59,005 |
| 2018-09-06 | $20.50 | $20.70 | $20.20 | $20.25 | $19.90 | 88,505 |
| 2018-09-05 | $20.80 | $20.85 | $20.55 | $20.55 | $20.20 | 98,928 |
| 2018-09-04 | $21.70 | $21.70 | $20.63 | $20.70 | $20.34 | 81,603 |
| 2018-08-31 | $21.60 | $21.93 | $21.50 | $21.90 | $21.52 | 100,194 |
| 2018-08-30 | $21.75 | $21.80 | $21.15 | $21.70 | $21.33 | 78,703 |
| 2018-08-29 | $21.40 | $21.95 | $21.29 | $21.75 | $21.37 | 131,266 |
| 2018-08-28 | $21.25 | $21.50 | $21.13 | $21.40 | $21.03 | 49,502 |
| 2018-08-27 | $21.10 | $21.70 | $21.10 | $21.10 | $20.74 | 64,523 |
| 2018-08-24 | $20.40 | $21.05 | $20.30 | $21.00 | $20.64 | 197,932 |
| 2018-08-23 | $20.10 | $20.60 | $20.10 | $20.40 | $20.05 | 84,890 |
| 2018-08-22 | $19.80 | $20.20 | $19.80 | $20.15 | $19.80 | 54,553 |
| 2018-08-21 | $19.05 | $20.05 | $19.05 | $19.80 | $19.46 | 105,566 |
| 2018-08-20 | $19.50 | $19.63 | $18.75 | $19.05 | $18.72 | 149,930 |
| 2018-08-17 | $19.60 | $19.75 | $19.30 | $19.45 | $19.11 | 135,911 |
| 2018-08-16 | $19.40 | $19.85 | $19.40 | $19.70 | $19.36 | 53,378 |
| 2018-08-15 | $19.70 | $19.70 | $19.10 | $19.35 | $19.02 | 63,114 |
| 2018-08-14 | $19.50 | $19.85 | $19.50 | $19.80 | $19.46 | 38,489 |
| 2018-08-13 | $19.50 | $19.65 | $19.25 | $19.50 | $19.16 | 52,655 |
| 2018-08-10 | $19.70 | $19.73 | $19.35 | $19.40 | $19.06 | 73,922 |
| 2018-08-09 | $20.00 | $20.15 | $19.80 | $19.89 | $19.55 | 51,593 |
| 2018-08-08 | $20.55 | $20.70 | $19.95 | $20.10 | $19.75 | 119,924 |
| 2018-08-07 | $21.75 | $22.20 | $19.80 | $20.50 | $20.15 | 151,908 |
| 2018-08-06 | $21.50 | $21.70 | $21.40 | $21.55 | $21.18 | 44,466 |
| 2018-08-03 | $21.55 | $21.80 | $21.25 | $21.40 | $21.03 | 66,700 |
| 2018-08-02 | $21.55 | $21.70 | $21.20 | $21.60 | $21.23 | 65,000 |
| 2018-08-01 | $21.70 | $21.80 | $21.55 | $21.70 | $21.33 | 79,746 |
| 2018-07-31 | $21.35 | $21.80 | $21.30 | $21.70 | $21.33 | 82,564 |
| 2018-07-30 | $21.25 | $21.55 | $21.20 | $21.25 | $20.88 | 43,665 |
| 2018-07-27 | $21.50 | $21.55 | $21.00 | $21.25 | $20.88 | 86,423 |
| 2018-07-26 | $21.30 | $21.65 | $21.20 | $21.50 | $21.13 | 31,270 |
| 2018-07-25 | $20.95 | $21.50 | $20.75 | $21.30 | $20.93 | 34,055 |
| 2018-07-24 | $20.80 | $21.25 | $20.80 | $21.00 | $20.64 | 74,391 |
| 2018-07-23 | $21.55 | $21.55 | $20.70 | $20.75 | $20.39 | 65,833 |
| 2018-07-20 | $21.80 | $21.90 | $21.60 | $21.65 | $21.28 | 29,757 |
| 2018-07-19 | $21.75 | $21.90 | $21.55 | $21.85 | $21.47 | 38,639 |
| 2018-07-18 | $21.95 | $22.08 | $21.80 | $22.05 | $21.67 | 40,497 |
| 2018-07-17 | $21.65 | $22.15 | $21.65 | $22.05 | $21.67 | 33,362 |
| 2018-07-16 | $22.15 | $22.15 | $21.55 | $21.75 | $21.37 | 59,840 |
| 2018-07-13 | $22.50 | $22.60 | $22.15 | $22.20 | $21.82 | 24,674 |
| 2018-07-12 | $22.65 | $22.65 | $22.25 | $22.45 | $22.06 | 42,680 |
| 2018-07-11 | $22.70 | $22.95 | $22.40 | $22.45 | $22.06 | 36,892 |
| 2018-07-10 | $22.70 | $23.20 | $22.65 | $22.90 | $22.50 | 74,794 |
| 2018-07-09 | $22.90 | $22.90 | $22.75 | $22.80 | $22.41 | 41,151 |
| 2018-07-06 | $22.60 | $22.85 | $22.45 | $22.70 | $22.31 | 61,800 |
| 2018-07-05 | $22.00 | $22.65 | $21.95 | $22.55 | $22.16 | 129,474 |
| 2018-07-03 | $23.05 | $23.30 | $22.70 | $22.80 | $22.41 | 32,224 |
| 2018-07-02 | $22.90 | $23.00 | $22.65 | $22.95 | $22.55 | 41,107 |
| 2018-06-29 | $22.90 | $23.15 | $22.85 | $22.95 | $22.55 | 63,954 |
| 2018-06-28 | $22.75 | $23.00 | $22.70 | $22.90 | $22.50 | 41,706 |
| 2018-06-27 | $23.35 | $23.50 | $22.75 | $22.80 | $22.41 | 74,476 |
| 2018-06-26 | $23.05 | $23.50 | $22.80 | $23.40 | $22.98 | 77,370 |
| 2018-06-25 | $23.15 | $23.15 | $22.75 | $23.05 | $22.63 | 79,223 |
| 2018-06-22 | $22.50 | $23.20 | $22.40 | $23.20 | $22.78 | 153,966 |
| 2018-06-21 | $22.25 | $22.50 | $22.05 | $22.40 | $21.99 | 118,047 |
| 2018-06-20 | $22.35 | $22.50 | $22.18 | $22.35 | $21.94 | 39,003 |
| 2018-06-19 | $22.40 | $22.40 | $21.70 | $22.35 | $21.94 | 54,896 |
| 2018-06-18 | $22.25 | $22.55 | $22.05 | $22.50 | $22.09 | 93,608 |
| 2018-06-15 | $22.60 | $22.60 | $22.10 | $22.30 | $21.90 | 149,356 |
| 2018-06-14 | $22.70 | $22.80 | $22.25 | $22.65 | $22.24 | 87,510 |
| 2018-06-13 | $22.70 | $22.85 | $22.30 | $22.55 | $22.14 | 42,932 |
| 2018-06-12 | $23.15 | $23.25 | $22.65 | $22.75 | $22.34 | 76,609 |
| 2018-06-11 | $23.70 | $23.90 | $23.10 | $23.15 | $22.73 | 89,341 |
| 2018-06-08 | $23.55 | $23.90 | $23.55 | $23.75 | $23.32 | 89,324 |
| 2018-06-07 | $23.55 | $23.75 | $23.40 | $23.60 | $23.17 | 135,273 |
| 2018-06-06 | $22.80 | $23.65 | $22.65 | $23.60 | $23.17 | 110,486 |
| 2018-06-05 | $22.40 | $22.95 | $22.25 | $22.80 | $22.39 | 124,691 |
| 2018-06-04 | $22.05 | $22.55 | $22.05 | $22.30 | $21.90 | 79,226 |
| 2018-06-01 | $21.75 | $22.25 | $21.60 | $22.05 | $21.65 | 118,765 |
| 2018-05-31 | $21.90 | $21.95 | $21.55 | $21.55 | $21.16 | 88,442 |
| 2018-05-30 | $21.55 | $22.15 | $21.35 | $21.85 | $21.45 | 56,509 |
| 2018-05-29 | $21.25 | $21.75 | $21.25 | $21.50 | $21.11 | 108,960 |
| 2018-05-25 | $21.40 | $21.60 | $21.25 | $21.40 | $21.01 | 78,500 |
| 2018-05-24 | $21.65 | $21.65 | $21.05 | $21.30 | $20.91 | 98,104 |
| 2018-05-23 | $21.55 | $21.70 | $21.30 | $21.65 | $21.26 | 94,300 |
| 2018-05-22 | $22.00 | $22.15 | $21.50 | $21.60 | $21.21 | 90,726 |
| 2018-05-21 | $22.05 | $22.25 | $21.65 | $22.05 | $21.65 | 111,852 |
| 2018-05-18 | $21.85 | $22.10 | $21.75 | $22.05 | $21.65 | 141,228 |
| 2018-05-17 | $21.45 | $21.75 | $21.30 | $21.70 | $21.31 | 94,332 |
| 2018-05-16 | $21.50 | $21.60 | $21.20 | $21.35 | $20.96 | 107,115 |
| 2018-05-15 | $21.15 | $21.65 | $20.95 | $21.35 | $20.96 | 95,066 |
| 2018-05-14 | $21.55 | $21.80 | $21.10 | $21.15 | $20.77 | 90,758 |
| 2018-05-11 | $22.50 | $22.60 | $21.30 | $21.55 | $21.16 | 160,738 |
| 2018-05-10 | $23.85 | $23.90 | $21.95 | $22.55 | $22.14 | 177,345 |
| 2018-05-09 | $22.90 | $24.00 | $22.50 | $23.85 | $23.42 | 267,936 |
| 2018-05-08 | $21.35 | $21.72 | $21.25 | $21.60 | $21.21 | 76,049 |
| 2018-05-07 | $21.50 | $21.80 | $21.25 | $21.35 | $20.96 | 81,486 |
| 2018-05-04 | $21.10 | $21.60 | $21.00 | $21.50 | $21.11 | 62,667 |
| 2018-05-03 | $21.30 | $21.55 | $20.95 | $21.10 | $20.72 | 64,585 |
| 2018-05-02 | $21.35 | $21.87 | $21.35 | $21.45 | $21.06 | 67,344 |
| 2018-05-01 | $21.45 | $21.55 | $21.10 | $21.35 | $20.96 | 117,456 |
| 2018-04-30 | $21.90 | $22.25 | $21.45 | $21.55 | $21.16 | 112,954 |
| 2018-04-27 | $22.10 | $22.40 | $21.73 | $21.85 | $21.45 | 82,340 |
| 2018-04-26 | $22.50 | $22.60 | $21.95 | $22.10 | $21.70 | 143,353 |
| 2018-04-25 | $22.10 | $22.55 | $22.05 | $22.35 | $21.94 | 63,842 |
| 2018-04-24 | $22.50 | $22.60 | $21.90 | $22.25 | $21.85 | 74,536 |
| 2018-04-23 | $22.90 | $23.00 | $22.33 | $22.40 | $21.99 | 92,437 |
| 2018-04-20 | $23.10 | $23.15 | $22.80 | $22.90 | $22.48 | 67,042 |
| 2018-04-19 | $23.25 | $23.50 | $22.90 | $23.20 | $22.78 | 57,604 |
| 2018-04-18 | $23.15 | $23.65 | $23.00 | $23.25 | $22.83 | 112,442 |
| 2018-04-17 | $22.95 | $23.30 | $22.75 | $23.25 | $22.83 | 71,850 |
| 2018-04-16 | $22.25 | $22.85 | $22.20 | $22.75 | $22.34 | 73,529 |
| 2018-04-13 | $22.30 | $22.30 | $21.85 | $22.10 | $21.70 | 76,296 |
| 2018-04-12 | $22.05 | $22.50 | $21.70 | $22.10 | $21.70 | 80,203 |
| 2018-04-11 | $21.80 | $21.90 | $21.15 | $21.90 | $21.50 | 97,110 |
| 2018-04-10 | $21.35 | $22.25 | $21.20 | $21.85 | $21.45 | 125,067 |
| 2018-04-09 | $20.85 | $21.35 | $20.38 | $21.15 | $20.77 | 160,851 |
| 2018-04-06 | $20.80 | $21.30 | $20.55 | $20.75 | $20.37 | 102,809 |
| 2018-04-05 | $20.35 | $21.35 | $20.10 | $21.05 | $20.67 | 124,687 |
| 2018-04-04 | $19.40 | $20.45 | $19.25 | $20.30 | $19.93 | 114,550 |
| 2018-04-03 | $19.80 | $19.90 | $19.50 | $19.70 | $19.34 | 119,660 |
| 2018-04-02 | $20.05 | $20.25 | $19.50 | $19.75 | $19.39 | 101,397 |
| 2018-03-29 | $19.90 | $20.50 | $19.90 | $20.20 | $19.83 | 74,216 |
| 2018-03-28 | $20.55 | $20.65 | $19.60 | $19.75 | $19.39 | 139,599 |
| 2018-03-27 | $21.05 | $21.05 | $20.45 | $20.60 | $20.21 | 132,886 |
| 2018-03-26 | $20.95 | $21.10 | $20.55 | $20.95 | $20.55 | 74,146 |
| 2018-03-23 | $21.40 | $21.40 | $20.70 | $20.75 | $20.35 | 171,771 |
| 2018-03-22 | $21.90 | $22.05 | $21.40 | $21.40 | $20.99 | 78,536 |
| 2018-03-21 | $21.70 | $22.32 | $21.50 | $22.10 | $21.68 | 123,384 |
| 2018-03-20 | $21.95 | $22.40 | $21.70 | $21.75 | $21.33 | 106,601 |
| 2018-03-19 | $23.00 | $23.15 | $21.75 | $21.95 | $21.53 | 118,225 |
| 2018-03-16 | $22.90 | $23.40 | $22.80 | $23.05 | $22.61 | 301,226 |
| 2018-03-15 | $22.65 | $23.20 | $22.55 | $22.95 | $22.51 | 120,870 |
| 2018-03-14 | $23.15 | $23.75 | $22.10 | $22.65 | $22.22 | 254,627 |
| 2018-03-13 | $20.80 | $23.30 | $20.20 | $23.15 | $22.71 | 429,942 |
| 2018-03-12 | $20.00 | $20.40 | $20.00 | $20.25 | $19.86 | 153,242 |
| 2018-03-09 | $19.60 | $19.95 | $19.55 | $19.95 | $19.57 | 143,429 |
| 2018-03-08 | $19.70 | $19.75 | $19.30 | $19.50 | $19.13 | 39,454 |
| 2018-03-07 | $19.40 | $19.65 | $19.15 | $19.65 | $19.27 | 74,735 |
| 2018-03-06 | $19.50 | $19.85 | $19.25 | $19.50 | $19.13 | 81,131 |
| 2018-03-05 | $19.20 | $19.75 | $19.15 | $19.50 | $19.13 | 82,321 |
| 2018-03-02 | $19.45 | $19.58 | $19.25 | $19.35 | $18.98 | 102,384 |
| 2018-03-01 | $19.45 | $19.70 | $19.31 | $19.60 | $19.23 | 55,364 |
| 2018-02-28 | $19.90 | $19.95 | $19.40 | $19.50 | $19.13 | 134,296 |
| 2018-02-27 | $20.40 | $20.40 | $19.70 | $19.85 | $19.47 | 121,736 |
| 2018-02-26 | $19.80 | $20.60 | $19.80 | $20.40 | $20.01 | 74,151 |
| 2018-02-23 | $19.80 | $19.85 | $19.60 | $19.80 | $19.42 | 52,161 |
| 2018-02-22 | $19.75 | $20.00 | $19.40 | $19.70 | $19.32 | 136,015 |
| 2018-02-21 | $19.60 | $19.80 | $19.55 | $19.75 | $19.37 | 108,630 |
| 2018-02-20 | $19.85 | $20.10 | $19.55 | $19.65 | $19.27 | 96,686 |
| 2018-02-16 | $19.90 | $20.05 | $19.80 | $19.90 | $19.52 | 58,148 |
| 2018-02-15 | $20.10 | $20.10 | $19.70 | $20.00 | $19.62 | 36,970 |
| 2018-02-14 | $19.60 | $20.00 | $19.60 | $19.90 | $19.52 | 60,568 |
| 2018-02-13 | $20.20 | $20.45 | $19.70 | $19.85 | $19.47 | 71,533 |
| 2018-02-12 | $19.75 | $20.40 | $19.45 | $20.35 | $19.96 | 129,728 |
| 2018-02-09 | $19.60 | $19.80 | $19.15 | $19.71 | $19.33 | 74,342 |
| 2018-02-08 | $19.25 | $19.45 | $18.90 | $19.34 | $18.97 | 98,501 |
| 2018-02-07 | $19.65 | $19.80 | $19.25 | $19.65 | $19.27 | 120,495 |
| 2018-02-06 | $19.15 | $19.80 | $19.00 | $19.75 | $19.37 | 141,285 |
| 2018-02-05 | $20.55 | $20.60 | $19.55 | $19.60 | $19.23 | 91,612 |
| 2018-02-02 | $20.70 | $21.00 | $20.40 | $20.65 | $20.26 | 111,124 |
| 2018-02-01 | $21.10 | $21.15 | $20.75 | $20.95 | $20.55 | 104,957 |
| 2018-01-31 | $21.45 | $21.60 | $21.05 | $21.15 | $20.75 | 90,302 |
| 2018-01-30 | $21.55 | $21.55 | $21.05 | $21.40 | $20.99 | 77,654 |
| 2018-01-29 | $21.85 | $21.90 | $21.48 | $21.70 | $21.28 | 111,428 |
| 2018-01-26 | $21.85 | $22.10 | $21.65 | $21.85 | $21.43 | 76,090 |
| 2018-01-25 | $21.85 | $22.00 | $21.40 | $21.95 | $21.53 | 106,575 |
| 2018-01-24 | $22.25 | $22.35 | $21.50 | $21.70 | $21.28 | 81,984 |
| 2018-01-23 | $21.65 | $22.25 | $21.60 | $22.20 | $21.78 | 75,937 |
| 2018-01-22 | $21.75 | $21.85 | $21.55 | $21.75 | $21.33 | 107,100 |
| 2018-01-19 | $21.60 | $21.95 | $21.60 | $21.90 | $21.48 | 146,483 |
| 2018-01-18 | $21.90 | $21.90 | $21.50 | $21.65 | $21.24 | 159,912 |
| 2018-01-17 | $21.85 | $21.85 | $21.60 | $21.80 | $21.38 | 112,608 |
| 2018-01-16 | $21.70 | $22.00 | $21.45 | $21.70 | $21.28 | 164,212 |
| 2018-01-12 | $21.40 | $21.70 | $21.30 | $21.60 | $21.19 | 94,097 |
| 2018-01-11 | $20.95 | $21.45 | $20.95 | $21.35 | $20.94 | 123,997 |
| 2018-01-10 | $20.65 | $21.10 | $20.65 | $20.95 | $20.55 | 62,325 |
| 2018-01-09 | $20.75 | $20.90 | $20.65 | $20.80 | $20.40 | 49,684 |
| 2018-01-08 | $20.90 | $21.05 | $20.55 | $20.75 | $20.35 | 79,849 |
| 2018-01-05 | $20.60 | $21.00 | $20.55 | $20.85 | $20.45 | 104,835 |
| 2018-01-04 | $20.55 | $20.85 | $20.35 | $20.70 | $20.30 | 79,642 |
| 2018-01-03 | $19.65 | $20.40 | $19.60 | $20.35 | $19.96 | 220,942 |
| 2018-01-02 | $19.65 | $19.80 | $19.60 | $19.80 | $19.42 | 105,712 |
| 2017-12-29 | $19.95 | $19.95 | $19.52 | $19.65 | $19.27 | 89,511 |
| 2017-12-28 | $19.70 | $19.90 | $19.63 | $19.90 | $19.52 | 77,190 |
| 2017-12-27 | $19.65 | $19.95 | $19.50 | $19.70 | $19.32 | 75,454 |
| 2017-12-26 | $19.55 | $19.70 | $19.45 | $19.70 | $19.32 | 56,964 |
| 2017-12-22 | $19.50 | $19.75 | $19.35 | $19.60 | $19.21 | 76,829 |
| 2017-12-21 | $19.40 | $19.50 | $19.40 | $19.45 | $19.06 | 63,233 |
| 2017-12-20 | $19.00 | $19.50 | $18.95 | $19.35 | $18.97 | 56,206 |
| 2017-12-19 | $19.10 | $19.25 | $18.85 | $18.95 | $18.57 | 82,578 |
| 2017-12-18 | $19.00 | $19.30 | $19.00 | $19.10 | $18.72 | 101,894 |
| 2017-12-15 | $18.80 | $19.05 | $18.70 | $18.75 | $18.38 | 267,420 |
| 2017-12-14 | $18.95 | $19.35 | $18.55 | $18.75 | $18.38 | 65,513 |
| 2017-12-13 | $18.75 | $19.10 | $18.65 | $18.95 | $18.57 | 70,920 |
| 2017-12-12 | $18.75 | $19.10 | $18.65 | $18.70 | $18.33 | 112,517 |
| 2017-12-11 | $18.70 | $18.91 | $18.55 | $18.65 | $18.28 | 44,825 |
| 2017-12-08 | $19.00 | $19.15 | $18.68 | $18.70 | $18.33 | 56,765 |
| 2017-12-07 | $18.70 | $19.05 | $18.65 | $18.80 | $18.43 | 115,895 |
| 2017-12-06 | $19.10 | $19.30 | $18.75 | $18.75 | $18.38 | 94,161 |
| 2017-12-05 | $19.40 | $19.55 | $18.75 | $19.05 | $18.67 | 87,092 |
| 2017-12-04 | $20.25 | $20.25 | $19.25 | $19.40 | $19.01 | 85,756 |
| 2017-12-01 | $19.90 | $20.00 | $19.15 | $19.90 | $19.50 | 60,682 |
| 2017-11-30 | $20.25 | $20.30 | $19.85 | $19.90 | $19.50 | 77,930 |
| 2017-11-29 | $20.25 | $20.25 | $19.98 | $20.20 | $19.80 | 54,286 |
| 2017-11-28 | $19.95 | $20.40 | $19.75 | $20.25 | $19.85 | 65,360 |
| 2017-11-27 | $20.05 | $20.40 | $19.90 | $19.90 | $19.50 | 90,897 |
| 2017-11-24 | $20.00 | $20.20 | $19.90 | $20.10 | $19.70 | 41,626 |
| 2017-11-22 | $20.00 | $20.15 | $19.83 | $19.90 | $19.50 | 80,724 |
| 2017-11-21 | $19.60 | $20.20 | $19.60 | $19.95 | $19.55 | 94,605 |
| 2017-11-20 | $19.35 | $19.65 | $19.20 | $19.50 | $19.11 | 80,947 |
| 2017-11-17 | $19.05 | $19.45 | $19.05 | $19.25 | $18.87 | 61,174 |
| 2017-11-16 | $19.05 | $19.35 | $18.95 | $19.25 | $18.87 | 70,292 |
| 2017-11-15 | $18.85 | $19.15 | $18.75 | $18.90 | $18.52 | 111,285 |
| 2017-11-14 | $18.60 | $19.30 | $18.50 | $19.00 | $18.62 | 137,412 |
| 2017-11-13 | $18.30 | $18.90 | $18.01 | $18.75 | $18.38 | 143,838 |
| 2017-11-10 | $18.85 | $18.90 | $18.30 | $18.30 | $17.94 | 122,858 |
| 2017-11-09 | $19.00 | $19.25 | $18.70 | $18.80 | $18.43 | 109,221 |
| 2017-11-08 | $20.00 | $20.08 | $19.00 | $19.15 | $18.77 | 155,068 |
| 2017-11-07 | $20.00 | $20.15 | $19.95 | $20.05 | $19.65 | 178,407 |
| 2017-11-06 | $20.85 | $20.85 | $19.95 | $20.05 | $19.65 | 151,658 |
| 2017-11-03 | $21.65 | $21.70 | $18.15 | $20.95 | $20.53 | 241,695 |
| 2017-11-02 | $22.40 | $22.55 | $22.05 | $22.45 | $22.00 | 74,209 |
| 2017-11-01 | $22.70 | $22.70 | $21.80 | $22.30 | $21.86 | 83,677 |
| 2017-10-31 | $22.30 | $22.80 | $22.10 | $22.50 | $22.05 | 84,262 |
| 2017-10-30 | $22.90 | $22.90 | $21.80 | $22.10 | $21.66 | 73,747 |
| 2017-10-27 | $22.45 | $22.90 | $22.25 | $22.80 | $22.35 | 139,277 |
| 2017-10-26 | $22.35 | $22.67 | $22.30 | $22.50 | $22.05 | 85,030 |
| 2017-10-25 | $22.35 | $22.45 | $22.05 | $22.25 | $21.81 | 92,005 |
| 2017-10-24 | $22.35 | $22.65 | $22.35 | $22.35 | $21.91 | 83,013 |
| 2017-10-23 | $22.95 | $22.95 | $22.35 | $22.40 | $21.95 | 55,079 |
| 2017-10-20 | $23.10 | $23.28 | $22.85 | $22.90 | $22.44 | 58,945 |
| 2017-10-19 | $23.20 | $23.20 | $22.80 | $22.80 | $22.35 | 68,791 |
| 2017-10-18 | $23.00 | $23.55 | $22.65 | $23.40 | $22.93 | 110,184 |
| 2017-10-17 | $23.40 | $23.48 | $22.95 | $23.00 | $22.54 | 50,965 |
| 2017-10-16 | $23.55 | $23.65 | $23.10 | $23.50 | $23.03 | 83,862 |
| 2017-10-13 | $23.65 | $24.00 | $23.40 | $23.50 | $23.03 | 127,824 |
| 2017-10-12 | $23.05 | $23.45 | $23.00 | $23.35 | $22.89 | 114,565 |
| 2017-10-11 | $22.60 | $23.25 | $22.50 | $23.15 | $22.69 | 117,616 |
| 2017-10-10 | $22.90 | $22.90 | $22.55 | $22.55 | $22.10 | 69,170 |
| 2017-10-09 | $22.80 | $22.90 | $22.55 | $22.70 | $22.25 | 50,239 |
| 2017-10-06 | $23.00 | $23.05 | $22.65 | $22.75 | $22.30 | 72,455 |
| 2017-10-05 | $23.60 | $23.60 | $22.90 | $23.00 | $22.54 | 73,925 |
| 2017-10-04 | $23.65 | $23.95 | $23.30 | $23.40 | $22.93 | 104,173 |
| 2017-10-03 | $23.70 | $23.80 | $23.50 | $23.70 | $23.21 | 122,994 |
| 2017-10-02 | $23.10 | $23.60 | $22.85 | $23.60 | $23.12 | 131,366 |
| 2017-09-29 | $23.05 | $23.20 | $22.85 | $22.90 | $22.43 | 142,965 |
| 2017-09-28 | $23.10 | $23.35 | $22.60 | $22.85 | $22.38 | 112,701 |
| 2017-09-27 | $21.65 | $23.30 | $21.65 | $23.10 | $22.63 | 161,171 |
| 2017-09-26 | $21.55 | $21.95 | $21.30 | $21.55 | $21.11 | 138,535 |
| 2017-09-25 | $21.80 | $21.91 | $21.55 | $21.75 | $21.30 | 75,687 |
| 2017-09-22 | $21.50 | $21.85 | $21.44 | $21.75 | $21.30 | 79,273 |
| 2017-09-21 | $21.30 | $21.75 | $21.20 | $21.45 | $21.01 | 76,192 |
| 2017-09-20 | $21.60 | $21.75 | $21.30 | $21.35 | $20.91 | 96,941 |
| 2017-09-19 | $21.30 | $21.90 | $21.25 | $21.60 | $21.16 | 149,939 |
| 2017-09-18 | $20.90 | $21.70 | $20.85 | $21.25 | $20.81 | 203,679 |
| 2017-09-15 | $20.50 | $21.03 | $20.35 | $20.75 | $20.32 | 287,439 |
| 2017-09-14 | $20.60 | $20.90 | $20.45 | $20.55 | $20.13 | 94,942 |
| 2017-09-13 | $21.00 | $21.03 | $20.55 | $20.70 | $20.28 | 107,235 |
| 2017-09-12 | $20.80 | $21.00 | $20.70 | $20.95 | $20.52 | 28,096 |
| 2017-09-11 | $20.30 | $20.95 | $20.30 | $20.80 | $20.37 | 50,705 |
| 2017-09-08 | $20.00 | $20.25 | $19.80 | $20.10 | $19.69 | 52,373 |
| 2017-09-07 | $19.90 | $20.25 | $19.83 | $20.05 | $19.64 | 72,701 |
| 2017-09-06 | $20.15 | $20.15 | $19.65 | $19.95 | $19.54 | 108,454 |
| 2017-09-05 | $20.30 | $21.00 | $19.85 | $20.05 | $19.64 | 84,182 |
| 2017-09-01 | $20.30 | $20.40 | $20.20 | $20.35 | $19.93 | 37,476 |
| 2017-08-31 | $19.85 | $20.45 | $19.85 | $20.25 | $19.83 | 76,890 |
| 2017-08-30 | $19.95 | $19.95 | $19.60 | $19.75 | $19.35 | 83,821 |
| 2017-08-29 | $19.65 | $20.35 | $19.50 | $20.00 | $19.59 | 72,354 |
| 2017-08-28 | $19.95 | $20.05 | $19.70 | $19.90 | $19.49 | 76,703 |
| 2017-08-25 | $19.95 | $20.20 | $19.70 | $19.95 | $19.54 | 44,352 |
| 2017-08-24 | $20.05 | $20.10 | $19.80 | $19.80 | $19.39 | 31,139 |
| 2017-08-23 | $19.75 | $20.15 | $19.75 | $20.00 | $19.59 | 88,752 |
| 2017-08-22 | $20.20 | $20.40 | $19.85 | $19.85 | $19.44 | 41,149 |
| 2017-08-21 | $19.65 | $20.15 | $19.65 | $20.10 | $19.69 | 219,353 |
| 2017-08-18 | $19.40 | $20.00 | $19.40 | $19.70 | $19.30 | 93,743 |
| 2017-08-17 | $19.60 | $20.50 | $19.55 | $19.65 | $19.25 | 119,921 |
| 2017-08-16 | $20.00 | $20.05 | $19.73 | $19.80 | $19.39 | 48,005 |
| 2017-08-15 | $20.10 | $20.20 | $19.65 | $19.90 | $19.49 | 150,190 |
| 2017-08-14 | $20.20 | $20.35 | $19.70 | $20.10 | $19.69 | 105,910 |
| 2017-08-11 | $19.85 | $20.30 | $19.00 | $19.95 | $19.54 | 101,703 |
| 2017-08-10 | $20.35 | $20.65 | $20.25 | $20.30 | $19.88 | 66,283 |
| 2017-08-09 | $20.35 | $20.80 | $20.25 | $20.45 | $20.03 | 89,495 |
| 2017-08-08 | $20.20 | $20.85 | $20.15 | $20.45 | $20.03 | 75,422 |
| 2017-08-07 | $20.25 | $20.50 | $20.05 | $20.40 | $19.98 | 60,358 |
| 2017-08-04 | $19.95 | $20.75 | $19.90 | $20.30 | $19.88 | 109,918 |
| 2017-08-03 | $20.65 | $20.66 | $19.70 | $19.80 | $19.39 | 110,077 |
| 2017-08-02 | $19.80 | $20.80 | $19.80 | $20.60 | $20.18 | 178,486 |
| 2017-08-01 | $17.85 | $19.80 | $17.85 | $19.70 | $19.30 | 238,295 |
| 2017-07-31 | $17.95 | $18.00 | $17.55 | $17.70 | $17.34 | 82,017 |
| 2017-07-28 | $17.70 | $18.03 | $17.65 | $17.95 | $17.58 | 49,448 |
| 2017-07-27 | $18.10 | $18.10 | $17.50 | $17.70 | $17.34 | 61,115 |
| 2017-07-26 | $18.25 | $18.40 | $17.80 | $18.00 | $17.63 | 91,225 |
| 2017-07-25 | $18.35 | $18.55 | $18.14 | $18.30 | $17.92 | 63,469 |
| 2017-07-24 | $18.80 | $18.80 | $18.15 | $18.20 | $17.83 | 102,290 |
| 2017-07-21 | $19.20 | $19.20 | $18.46 | $18.65 | $18.27 | 97,859 |
| 2017-07-20 | $19.10 | $19.10 | $18.63 | $18.80 | $18.41 | 55,397 |
| 2017-07-19 | $18.80 | $19.25 | $18.80 | $19.10 | $18.71 | 174,596 |
| 2017-07-18 | $18.70 | $18.95 | $18.55 | $18.80 | $18.41 | 86,100 |
| 2017-07-17 | $18.40 | $19.00 | $18.40 | $18.80 | $18.41 | 225,360 |
| 2017-07-14 | $18.00 | $18.50 | $18.00 | $18.50 | $18.12 | 93,220 |
| 2017-07-13 | $18.05 | $18.15 | $17.60 | $18.05 | $17.68 | 71,474 |
| 2017-07-12 | $18.10 | $18.70 | $18.00 | $18.05 | $17.68 | 64,334 |
| 2017-07-11 | $18.05 | $18.25 | $17.55 | $18.05 | $17.68 | 83,404 |
| 2017-07-10 | $17.75 | $18.40 | $17.65 | $18.10 | $17.73 | 84,972 |
| 2017-07-07 | $17.50 | $17.75 | $17.35 | $17.70 | $17.34 | 31,690 |
| 2017-07-06 | $17.20 | $17.50 | $17.10 | $17.40 | $17.04 | 50,017 |
| 2017-07-05 | $17.50 | $17.55 | $17.15 | $17.35 | $16.99 | 55,204 |
| 2017-07-03 | $17.35 | $17.75 | $17.35 | $17.65 | $17.29 | 21,369 |
| 2017-06-30 | $17.20 | $17.45 | $17.05 | $17.25 | $16.90 | 58,118 |
| 2017-06-29 | $17.65 | $17.85 | $17.05 | $17.25 | $16.90 | 68,207 |
| 2017-06-28 | $17.15 | $17.70 | $17.15 | $17.60 | $17.24 | 82,385 |
| 2017-06-27 | $17.60 | $17.80 | $17.00 | $17.05 | $16.69 | 230,024 |
| 2017-06-26 | $17.40 | $17.80 | $17.40 | $17.55 | $17.18 | 91,530 |
| 2017-06-23 | $17.65 | $17.80 | $17.35 | $17.40 | $17.03 | 114,410 |
| 2017-06-22 | $17.30 | $17.80 | $17.10 | $17.65 | $17.27 | 33,022 |
| 2017-06-21 | $17.35 | $17.50 | $17.25 | $17.25 | $16.88 | 46,412 |
| 2017-06-20 | $17.65 | $17.68 | $17.13 | $17.30 | $16.93 | 33,277 |
| 2017-06-19 | $17.70 | $18.15 | $17.45 | $17.65 | $17.27 | 56,374 |
| 2017-06-16 | $17.60 | $17.86 | $17.35 | $17.70 | $17.32 | 157,984 |
| 2017-06-15 | $17.95 | $18.20 | $17.80 | $17.95 | $17.57 | 37,069 |
| 2017-06-14 | $18.30 | $18.40 | $18.03 | $18.20 | $17.81 | 42,331 |
| 2017-06-13 | $18.10 | $18.40 | $17.93 | $18.30 | $17.91 | 78,053 |
| 2017-06-12 | $18.35 | $18.90 | $17.65 | $18.05 | $17.66 | 74,825 |
| 2017-06-09 | $17.85 | $18.60 | $17.73 | $18.40 | $18.01 | 140,246 |
| 2017-06-08 | $17.35 | $18.00 | $17.30 | $17.95 | $17.57 | 58,575 |
| 2017-06-07 | $17.25 | $17.75 | $17.05 | $17.35 | $16.98 | 161,723 |
| 2017-06-06 | $17.15 | $17.50 | $17.05 | $17.25 | $16.88 | 63,720 |
| 2017-06-05 | $17.35 | $17.40 | $17.05 | $17.30 | $16.93 | 252,891 |
| 2017-06-02 | $17.00 | $17.65 | $17.00 | $17.50 | $17.13 | 100,266 |
| 2017-06-01 | $16.90 | $17.03 | $16.70 | $16.95 | $16.59 | 53,943 |
| 2017-05-31 | $17.35 | $17.40 | $16.80 | $16.85 | $16.49 | 85,137 |
| 2017-05-30 | $17.20 | $17.35 | $17.05 | $17.20 | $16.83 | 544 |
| 2017-05-26 | $17.10 | $17.40 | $17.10 | $17.20 | $16.83 | 1,709 |
| 2017-05-25 | $17.25 | $17.55 | $16.95 | $17.30 | $16.93 | 95,061 |
| 2017-05-24 | $17.40 | $17.60 | $17.00 | $17.30 | $16.93 | 83,420 |
| 2017-05-23 | $17.55 | $17.65 | $17.30 | $17.40 | $17.03 | 75,772 |
| 2017-05-22 | $17.25 | $17.80 | $17.25 | $17.45 | $17.08 | 101,623 |
| 2017-05-19 | $17.25 | $17.70 | $17.25 | $17.30 | $16.93 | 57,647 |
| 2017-05-18 | $17.50 | $17.65 | $17.15 | $17.25 | $16.88 | 66,188 |
| 2017-05-17 | $17.30 | $17.55 | $17.30 | $17.50 | $17.13 | 116,705 |
| 2017-05-16 | $17.55 | $17.68 | $17.40 | $17.65 | $17.27 | 124,008 |
| 2017-05-15 | $17.60 | $17.80 | $17.40 | $17.60 | $17.22 | 97,134 |
| 2017-05-12 | $17.45 | $17.55 | $17.35 | $17.50 | $17.13 | 64,822 |
| 2017-05-11 | $17.35 | $17.55 | $17.10 | $17.50 | $17.13 | 82,993 |
| 2017-05-10 | $17.35 | $17.50 | $17.30 | $17.40 | $17.03 | 43,870 |
| 2017-05-09 | $17.40 | $17.70 | $17.30 | $17.45 | $17.08 | 99,910 |
| 2017-05-08 | $17.80 | $17.85 | $17.25 | $17.45 | $17.08 | 105,138 |
| 2017-05-05 | $15.75 | $17.85 | $15.65 | $17.75 | $17.37 | 242,987 |
| 2017-05-04 | $15.95 | $16.10 | $15.20 | $15.75 | $15.41 | 120,419 |
| 2017-05-03 | $16.35 | $16.35 | $15.80 | $16.00 | $15.66 | 105,245 |
| 2017-05-02 | $16.65 | $16.75 | $16.10 | $16.25 | $15.90 | 124,091 |
| 2017-05-01 | $16.85 | $16.95 | $16.55 | $16.60 | $16.25 | 117,103 |
| 2017-04-28 | $17.15 | $17.15 | $16.70 | $16.75 | $16.39 | 88,961 |
| 2017-04-27 | $17.50 | $17.60 | $17.03 | $17.10 | $16.74 | 78,658 |
| 2017-04-26 | $17.30 | $17.61 | $17.20 | $17.50 | $17.13 | 129,174 |
| 2017-04-25 | $17.30 | $17.65 | $17.10 | $17.40 | $17.03 | 72,787 |
| 2017-04-24 | $17.25 | $17.60 | $17.00 | $17.05 | $16.69 | 98,020 |
| 2017-04-21 | $16.80 | $16.80 | $16.35 | $16.75 | $16.39 | 90,068 |
| 2017-04-20 | $16.75 | $16.90 | $16.55 | $16.90 | $16.54 | 74,317 |
| 2017-04-19 | $16.90 | $17.00 | $16.50 | $16.60 | $16.25 | 60,499 |
| 2017-04-18 | $16.65 | $16.90 | $16.63 | $16.75 | $16.39 | 66,669 |
| 2017-04-17 | $17.00 | $17.10 | $16.50 | $16.75 | $16.39 | 72,880 |
| 2017-04-13 | $16.75 | $17.05 | $16.75 | $16.90 | $16.54 | 135,570 |
| 2017-04-12 | $17.10 | $17.20 | $16.40 | $16.85 | $16.49 | 149,278 |
| 2017-04-11 | $17.20 | $17.45 | $16.90 | $17.20 | $16.83 | 110,516 |
| 2017-04-10 | $17.50 | $17.50 | $16.70 | $17.25 | $16.88 | 154,989 |
| 2017-04-07 | $16.75 | $17.65 | $16.70 | $17.50 | $17.13 | 161,257 |
| 2017-04-06 | $16.80 | $17.15 | $16.35 | $16.85 | $16.49 | 126,195 |
| 2017-04-05 | $16.60 | $18.00 | $16.55 | $16.80 | $16.44 | 434,626 |
| 2017-04-04 | $15.45 | $16.16 | $15.45 | $15.80 | $15.46 | 112,005 |
| 2017-04-03 | $16.55 | $16.55 | $15.65 | $15.70 | $15.37 | 100,676 |
| 2017-03-31 | $15.85 | $16.90 | $15.80 | $16.60 | $16.25 | 173,413 |
| 2017-03-30 | $15.50 | $16.00 | $15.50 | $15.85 | $15.51 | 86,043 |
| 2017-03-29 | $16.00 | $16.15 | $15.50 | $15.55 | $15.22 | 69,502 |
| 2017-03-28 | $15.95 | $16.25 | $15.80 | $16.05 | $15.69 | 72,315 |
| 2017-03-27 | $15.60 | $16.20 | $15.55 | $16.05 | $15.69 | 56,032 |
| 2017-03-24 | $15.95 | $16.20 | $15.50 | $15.80 | $15.45 | 102,606 |
| 2017-03-23 | $15.75 | $16.20 | $15.75 | $16.00 | $15.64 | 114,869 |
| 2017-03-22 | $15.05 | $15.85 | $15.03 | $15.80 | $15.45 | 153,083 |
| 2017-03-21 | $15.80 | $15.80 | $14.90 | $15.05 | $14.71 | 119,908 |
| 2017-03-20 | $15.55 | $15.80 | $15.15 | $15.75 | $15.40 | 114,064 |
| 2017-03-17 | $15.45 | $15.75 | $15.30 | $15.65 | $15.30 | 230,355 |
| 2017-03-16 | $15.30 | $15.50 | $15.15 | $15.35 | $15.01 | 96,549 |
| 2017-03-15 | $15.55 | $15.60 | $15.05 | $15.25 | $14.91 | 93,306 |
| 2017-03-14 | $15.10 | $15.60 | $15.00 | $15.50 | $15.15 | 74,169 |
| 2017-03-13 | $15.15 | $15.65 | $15.00 | $15.30 | $14.96 | 113,982 |
| 2017-03-10 | $15.35 | $15.42 | $15.00 | $15.05 | $14.71 | 101,431 |
| 2017-03-09 | $15.00 | $15.40 | $15.00 | $15.20 | $14.86 | 132,318 |
| 2017-03-08 | $15.50 | $15.75 | $15.05 | $15.10 | $14.76 | 122,861 |
| 2017-03-07 | $15.75 | $15.90 | $14.65 | $15.40 | $15.06 | 177,914 |
| 2017-03-06 | $15.85 | $16.20 | $15.68 | $15.75 | $15.40 | 127,170 |
| 2017-03-03 | $16.50 | $16.55 | $15.85 | $16.05 | $15.69 | 72,675 |
| 2017-03-02 | $16.75 | $16.80 | $16.30 | $16.50 | $16.13 | 81,743 |
| 2017-03-01 | $16.00 | $16.90 | $16.00 | $16.80 | $16.43 | 98,481 |
| 2017-02-28 | $16.40 | $16.40 | $15.55 | $15.75 | $15.40 | 79,796 |
| 2017-02-27 | $16.60 | $16.65 | $16.25 | $16.40 | $16.03 | 79,491 |
| 2017-02-24 | $16.15 | $16.80 | $16.00 | $16.70 | $16.33 | 74,525 |
| 2017-02-23 | $16.50 | $16.55 | $16.03 | $16.45 | $16.08 | 69,462 |
| 2017-02-22 | $16.75 | $16.90 | $16.40 | $16.45 | $16.08 | 56,243 |
| 2017-02-21 | $16.70 | $16.90 | $16.70 | $16.85 | $16.47 | 40,264 |
| 2017-02-17 | $16.95 | $16.95 | $16.45 | $16.65 | $16.28 | 73,398 |
| 2017-02-16 | $17.10 | $17.15 | $16.60 | $16.90 | $16.52 | 52,890 |
| 2017-02-15 | $17.20 | $17.20 | $16.65 | $17.15 | $16.77 | 45,178 |
| 2017-02-14 | $17.30 | $17.45 | $17.00 | $17.10 | $16.72 | 95,035 |
| 2017-02-13 | $16.95 | $17.30 | $16.85 | $17.30 | $16.91 | 70,561 |
| 2017-02-10 | $16.50 | $16.90 | $16.15 | $16.80 | $16.43 | 59,587 |
| 2017-02-09 | $16.10 | $16.60 | $16.10 | $16.50 | $16.13 | 70,087 |
| 2017-02-08 | $16.20 | $16.20 | $15.65 | $16.10 | $15.74 | 145,004 |
| 2017-02-07 | $16.60 | $16.60 | $16.10 | $16.40 | $16.03 | 89,376 |
| 2017-02-06 | $16.70 | $16.85 | $16.35 | $16.50 | $16.13 | 62,532 |
| 2017-02-03 | $16.70 | $16.80 | $16.53 | $16.75 | $16.38 | 67,637 |
| 2017-02-02 | $17.25 | $17.25 | $16.50 | $16.70 | $16.33 | 77,998 |
| 2017-02-01 | $17.30 | $17.55 | $17.15 | $17.35 | $16.96 | 84,233 |
| 2017-01-31 | $17.15 | $17.40 | $16.85 | $17.20 | $16.82 | 84,139 |
| 2017-01-30 | $17.55 | $17.55 | $17.00 | $17.15 | $16.77 | 76,228 |
| 2017-01-27 | $17.60 | $17.85 | $17.55 | $17.70 | $17.31 | 46,978 |
| 2017-01-26 | $17.80 | $17.80 | $17.30 | $17.70 | $17.31 | 96,949 |
| 2017-01-25 | $17.80 | $18.00 | $17.75 | $17.95 | $17.55 | 110,236 |
| 2017-01-24 | $17.45 | $17.85 | $17.15 | $17.75 | $17.35 | 129,964 |
| 2017-01-23 | $16.65 | $17.43 | $16.65 | $17.40 | $17.01 | 135,144 |
| 2017-01-20 | $16.05 | $16.35 | $16.05 | $16.30 | $15.94 | 92,690 |
| 2017-01-19 | $16.80 | $16.80 | $15.95 | $15.95 | $15.59 | 52,681 |
| 2017-01-18 | $16.95 | $17.03 | $16.70 | $16.85 | $16.47 | 61,478 |
| 2017-01-17 | $17.65 | $17.65 | $16.75 | $16.85 | $16.47 | 85,902 |
| 2017-01-13 | $17.80 | $17.95 | $17.40 | $17.45 | $17.06 | 59,811 |
| 2017-01-12 | $18.20 | $18.20 | $17.35 | $17.65 | $17.26 | 90,951 |
| 2017-01-11 | $18.10 | $18.30 | $17.85 | $18.20 | $17.79 | 71,010 |
| 2017-01-10 | $18.05 | $18.40 | $17.90 | $18.05 | $17.65 | 106,775 |
| 2017-01-09 | $18.00 | $18.30 | $18.00 | $18.00 | $17.60 | 52,130 |
| 2017-01-06 | $18.45 | $18.50 | $18.05 | $18.10 | $17.70 | 84,412 |
| 2017-01-05 | $18.80 | $18.90 | $18.40 | $18.45 | $18.04 | 54,844 |
| 2017-01-04 | $18.75 | $19.00 | $18.60 | $18.90 | $18.48 | 103,040 |
| 2017-01-03 | $19.35 | $19.35 | $18.40 | $18.65 | $18.23 | 78,351 |
| 2016-12-30 | $18.90 | $19.20 | $18.65 | $19.15 | $18.72 | 106,459 |
| 2016-12-29 | $18.75 | $19.00 | $18.40 | $18.75 | $18.33 | 33,815 |
| 2016-12-28 | $19.15 | $19.20 | $18.60 | $18.70 | $18.28 | 38,401 |
| 2016-12-27 | $18.95 | $19.35 | $18.80 | $19.05 | $18.63 | 43,750 |
| 2016-12-23 | $18.90 | $19.05 | $18.80 | $19.00 | $18.58 | 10,805 |
| 2016-12-22 | $19.15 | $19.15 | $18.75 | $18.80 | $18.38 | 10,861 |
| 2016-12-21 | $19.25 | $19.40 | $19.05 | $19.10 | $18.67 | 89,439 |
| 2016-12-20 | $19.05 | $19.35 | $19.00 | $19.30 | $18.86 | 63,371 |
| 2016-12-19 | $19.05 | $19.40 | $18.90 | $19.05 | $18.62 | 118,850 |
| 2016-12-16 | $19.00 | $19.10 | $18.65 | $19.00 | $18.57 | 465,091 |
| 2016-12-15 | $18.40 | $19.20 | $18.40 | $18.95 | $18.52 | 99,114 |
| 2016-12-14 | $18.85 | $18.85 | $18.40 | $18.50 | $18.08 | 53,715 |
| 2016-12-13 | $19.25 | $19.35 | $18.71 | $18.85 | $18.42 | 99,986 |
| 2016-12-12 | $19.50 | $19.55 | $18.95 | $19.10 | $18.66 | 115,594 |
| 2016-12-09 | $19.50 | $20.00 | $19.23 | $19.65 | $19.20 | 149,225 |
| 2016-12-08 | $18.50 | $19.40 | $18.35 | $19.40 | $18.96 | 123,051 |
| 2016-12-07 | $17.20 | $18.60 | $17.20 | $18.55 | $18.13 | 153,150 |
| 2016-12-06 | $17.30 | $17.50 | $17.20 | $17.25 | $16.86 | 158,228 |
| 2016-12-05 | $17.35 | $17.50 | $17.10 | $17.30 | $16.91 | 216,094 |
| 2016-12-02 | $17.60 | $17.70 | $17.15 | $17.20 | $16.81 | 163,395 |
| 2016-12-01 | $18.25 | $18.55 | $17.38 | $17.45 | $17.05 | 177,171 |
| 2016-11-30 | $18.00 | $18.33 | $18.00 | $18.20 | $17.79 | 91,389 |
| 2016-11-29 | $18.35 | $18.35 | $17.85 | $17.85 | $17.44 | 108,150 |
| 2016-11-28 | $18.25 | $18.45 | $17.85 | $18.15 | $17.74 | 289,449 |
| 2016-11-25 | $17.45 | $17.70 | $17.30 | $17.65 | $17.25 | 27,279 |
| 2016-11-23 | $17.25 | $17.55 | $17.25 | $17.35 | $16.95 | 104,543 |
| 2016-11-22 | $17.95 | $18.10 | $17.40 | $17.40 | $17.00 | 157,679 |
| 2016-11-21 | $17.65 | $17.90 | $17.30 | $17.80 | $17.39 | 93,272 |
| 2016-11-18 | $17.25 | $17.80 | $17.10 | $17.70 | $17.30 | 151,033 |
| 2016-11-17 | $17.55 | $17.75 | $17.25 | $17.25 | $16.86 | 119,522 |
| 2016-11-16 | $17.45 | $17.75 | $17.40 | $17.45 | $17.05 | 121,990 |
| 2016-11-15 | $17.55 | $17.65 | $17.30 | $17.35 | $16.95 | 119,420 |
| 2016-11-14 | $17.15 | $17.75 | $17.00 | $17.50 | $17.10 | 276,740 |
| 2016-11-11 | $16.05 | $16.20 | $15.90 | $16.00 | $15.64 | 289,240 |
| 2016-11-10 | $16.15 | $16.35 | $15.90 | $15.95 | $15.59 | 253,531 |
| 2016-11-09 | $15.55 | $16.05 | $15.50 | $16.00 | $15.64 | 121,637 |
| 2016-11-08 | $15.60 | $15.75 | $15.55 | $15.70 | $15.34 | 65,371 |
| 2016-11-07 | $15.40 | $15.65 | $15.25 | $15.55 | $15.20 | 91,424 |
| 2016-11-04 | $15.15 | $15.30 | $14.85 | $15.15 | $14.80 | 64,207 |
| 2016-11-03 | $14.30 | $15.15 | $14.20 | $15.10 | $14.76 | 134,290 |
| 2016-11-02 | $15.05 | $15.05 | $14.90 | $14.90 | $14.56 | 73,245 |
| 2016-11-01 | $15.30 | $15.30 | $14.90 | $15.05 | $14.71 | 87,379 |
| 2016-10-31 | $15.05 | $15.40 | $14.95 | $15.20 | $14.85 | 70,574 |
| 2016-10-28 | $15.10 | $15.25 | $14.95 | $15.05 | $14.71 | 42,193 |
| 2016-10-27 | $15.40 | $15.40 | $15.00 | $15.05 | $14.71 | 33,408 |
| 2016-10-26 | $15.20 | $15.60 | $15.05 | $15.20 | $14.85 | 86,371 |
| 2016-10-25 | $16.00 | $16.00 | $15.30 | $15.35 | $14.99 | 27,046 |
| 2016-10-24 | $15.75 | $16.15 | $15.60 | $16.00 | $15.63 | 54,490 |
| 2016-10-21 | $15.75 | $15.90 | $15.45 | $15.65 | $15.28 | 38,429 |
| 2016-10-20 | $15.80 | $16.10 | $15.75 | $16.00 | $15.63 | 43,740 |
| 2016-10-19 | $15.65 | $16.05 | $15.60 | $15.75 | $15.38 | 43,712 |
| 2016-10-18 | $15.70 | $15.70 | $15.40 | $15.55 | $15.19 | 30,361 |
| 2016-10-17 | $15.40 | $15.70 | $15.40 | $15.55 | $15.19 | 41,239 |
| 2016-10-14 | $15.65 | $16.00 | $15.40 | $15.45 | $15.09 | 49,595 |
| 2016-10-13 | $15.80 | $16.40 | $15.45 | $15.65 | $15.28 | 61,217 |
| 2016-10-12 | $15.80 | $16.05 | $15.70 | $16.00 | $15.63 | 60,537 |
| 2016-10-11 | $15.95 | $16.05 | $15.70 | $15.75 | $15.38 | 149,346 |
| 2016-10-10 | $16.10 | $16.40 | $15.95 | $16.10 | $15.72 | 99,790 |
| 2016-10-07 | $16.26 | $16.26 | $15.94 | $16.02 | $15.64 | 85,032 |
| 2016-10-06 | $15.87 | $16.28 | $15.71 | $16.27 | $15.89 | 96,307 |
| 2016-10-05 | $15.81 | $16.11 | $15.81 | $15.92 | $15.55 | 44,970 |
| 2016-10-04 | $15.88 | $16.00 | $15.71 | $15.74 | $15.37 | 67,950 |
| 2016-10-03 | $16.04 | $16.06 | $15.88 | $15.93 | $15.56 | 100,409 |
| 2016-09-30 | $16.14 | $16.29 | $15.96 | $16.06 | $15.68 | 98,767 |
| 2016-09-29 | $16.55 | $16.58 | $16.00 | $16.02 | $15.64 | 72,317 |
| 2016-09-28 | $16.15 | $16.54 | $16.15 | $16.51 | $16.12 | 47,920 |
| 2016-09-27 | $16.16 | $16.23 | $16.01 | $16.12 | $15.74 | 80,808 |
| 2016-09-26 | $16.39 | $16.59 | $16.17 | $16.19 | $15.81 | 71,556 |
| 2016-09-23 | $16.49 | $16.54 | $16.26 | $16.52 | $16.13 | 106,327 |
| 2016-09-22 | $16.38 | $16.59 | $16.17 | $16.59 | $16.20 | 99,811 |
| 2016-09-21 | $16.19 | $16.26 | $16.01 | $16.23 | $15.85 | 95,660 |
| 2016-09-20 | $16.30 | $16.37 | $15.93 | $16.00 | $15.63 | 74,917 |
| 2016-09-19 | $16.35 | $16.40 | $16.08 | $16.14 | $15.76 | 183,094 |
| 2016-09-16 | $16.07 | $16.34 | $15.93 | $16.26 | $15.88 | 298,070 |
| 2016-09-15 | $15.56 | $16.15 | $15.56 | $16.13 | $15.75 | 94,668 |
| 2016-09-14 | $15.42 | $15.70 | $15.33 | $15.64 | $15.27 | 67,647 |
| 2016-09-13 | $15.93 | $16.08 | $15.28 | $15.33 | $14.97 | 299,985 |
| 2016-09-12 | $15.44 | $16.23 | $15.44 | $16.15 | $15.77 | 115,486 |
| 2016-09-09 | $16.30 | $16.30 | $15.57 | $15.58 | $15.21 | 91,105 |
| 2016-09-08 | $16.85 | $16.96 | $16.48 | $16.51 | $16.12 | 58,508 |
| 2016-09-07 | $16.53 | $16.82 | $16.44 | $16.79 | $16.40 | 71,100 |
| 2016-09-06 | $16.79 | $16.79 | $16.46 | $16.64 | $16.25 | 66,435 |
| 2016-09-02 | $16.71 | $16.83 | $16.52 | $16.75 | $16.36 | 56,715 |
| 2016-09-01 | $16.93 | $16.93 | $16.39 | $16.57 | $16.18 | 136,373 |
| 2016-08-31 | $17.15 | $17.21 | $16.73 | $16.85 | $16.46 | 109,293 |
| 2016-08-30 | $17.02 | $17.56 | $17.02 | $17.20 | $16.80 | 108,270 |
| 2016-08-29 | $17.09 | $17.16 | $16.91 | $17.07 | $16.67 | 43,367 |
| 2016-08-26 | $17.33 | $17.45 | $16.91 | $16.96 | $16.56 | 23,762 |
| 2016-08-25 | $16.97 | $17.40 | $16.97 | $17.34 | $16.93 | 30,257 |
| 2016-08-24 | $17.38 | $17.39 | $16.86 | $16.93 | $16.53 | 70,022 |
| 2016-08-23 | $17.40 | $17.68 | $17.32 | $17.46 | $17.05 | 121,267 |
| 2016-08-22 | $17.15 | $17.21 | $16.80 | $17.20 | $16.80 | 63,749 |
| 2016-08-19 | $17.05 | $17.36 | $16.93 | $17.18 | $16.78 | 156,224 |
| 2016-08-18 | $17.03 | $17.07 | $16.62 | $17.07 | $16.67 | 166,640 |
| 2016-08-17 | $17.18 | $17.22 | $16.92 | $17.01 | $16.61 | 111,382 |
| 2016-08-16 | $17.29 | $17.45 | $17.07 | $17.08 | $16.68 | 85,753 |
| 2016-08-15 | $17.18 | $17.53 | $17.08 | $17.29 | $16.88 | 156,347 |
| 2016-08-12 | $17.23 | $17.42 | $17.04 | $17.06 | $16.66 | 110,973 |
| 2016-08-11 | $17.33 | $17.56 | $17.20 | $17.34 | $16.93 | 168,655 |
| 2016-08-10 | $17.39 | $17.52 | $16.92 | $17.32 | $16.91 | 87,381 |
| 2016-08-09 | $17.61 | $17.65 | $17.27 | $17.42 | $17.01 | 91,981 |
| 2016-08-08 | $17.12 | $17.64 | $17.03 | $17.60 | $17.19 | 124,773 |
| 2016-08-05 | $17.48 | $17.54 | $17.10 | $17.17 | $16.77 | 233,341 |
| 2016-08-04 | $17.35 | $17.92 | $17.16 | $17.38 | $16.97 | 338,289 |
| 2016-08-03 | $16.05 | $17.79 | $15.62 | $17.37 | $16.96 | 696,349 |
| 2016-08-02 | $14.87 | $15.18 | $14.56 | $14.99 | $14.64 | 221,945 |
| 2016-08-01 | $14.87 | $14.98 | $14.50 | $14.77 | $14.42 | 192,332 |
| 2016-07-29 | $15.15 | $15.37 | $14.79 | $14.88 | $14.53 | 264,546 |
| 2016-07-28 | $15.40 | $15.48 | $15.13 | $15.24 | $14.88 | 119,661 |
| 2016-07-27 | $15.54 | $15.70 | $15.36 | $15.43 | $15.07 | 82,257 |
| 2016-07-26 | $15.06 | $15.62 | $15.03 | $15.47 | $15.11 | 235,663 |
| 2016-07-25 | $15.09 | $15.24 | $15.04 | $15.09 | $14.74 | 129,495 |
| 2016-07-22 | $15.30 | $15.42 | $15.09 | $15.11 | $14.76 | 127,303 |
| 2016-07-21 | $15.45 | $15.55 | $15.26 | $15.32 | $14.96 | 116,238 |
| 2016-07-20 | $15.46 | $15.61 | $15.19 | $15.46 | $15.10 | 104,716 |
| 2016-07-19 | $15.60 | $15.85 | $15.45 | $15.52 | $15.16 | 163,351 |
| 2016-07-18 | $15.65 | $15.91 | $15.48 | $15.75 | $15.38 | 151,465 |
| 2016-07-15 | $15.50 | $15.80 | $15.37 | $15.76 | $15.39 | 142,237 |
| 2016-07-14 | $15.50 | $15.66 | $15.41 | $15.43 | $15.07 | 142,421 |
| 2016-07-13 | $15.86 | $15.86 | $15.30 | $15.48 | $15.12 | 233,346 |
| 2016-07-12 | $15.92 | $16.45 | $15.88 | $16.33 | $15.95 | 118,452 |
| 2016-07-11 | $15.34 | $15.73 | $15.32 | $15.72 | $15.35 | 108,728 |
| 2016-07-08 | $15.09 | $15.47 | $15.06 | $15.36 | $15.00 | 195,889 |
| 2016-07-07 | $14.63 | $15.04 | $14.63 | $14.86 | $14.51 | 132,812 |
| 2016-07-06 | $14.89 | $14.90 | $14.45 | $14.64 | $14.30 | 139,409 |
| 2016-07-05 | $15.50 | $15.50 | $14.88 | $14.88 | $14.53 | 78,276 |
| 2016-07-01 | $14.96 | $15.62 | $14.96 | $15.56 | $15.20 | 158,954 |
| 2016-06-30 | $14.74 | $15.19 | $14.44 | $15.11 | $14.76 | 300,891 |
| 2016-06-29 | $14.66 | $14.79 | $14.44 | $14.61 | $14.27 | 148,574 |
| 2016-06-28 | $14.19 | $14.44 | $13.92 | $14.41 | $14.07 | 157,656 |
| 2016-06-27 | $14.63 | $14.63 | $13.74 | $13.91 | $13.57 | 236,049 |
| 2016-06-24 | $14.21 | $15.25 | $14.21 | $14.89 | $14.53 | 394,601 |
| 2016-06-23 | $15.08 | $15.58 | $15.08 | $15.51 | $15.14 | 149,585 |
| 2016-06-22 | $14.88 | $14.99 | $14.65 | $14.86 | $14.50 | 127,626 |
| 2016-06-21 | $15.13 | $15.13 | $14.66 | $14.81 | $14.45 | 177,264 |
| 2016-06-20 | $15.15 | $15.38 | $15.05 | $15.14 | $14.77 | 179,921 |
| 2016-06-17 | $14.84 | $15.39 | $14.84 | $15.07 | $14.71 | 196,680 |
| 2016-06-16 | $14.53 | $14.82 | $14.29 | $14.80 | $14.44 | 164,786 |
| 2016-06-15 | $14.72 | $15.08 | $14.57 | $14.74 | $14.38 | 129,950 |
| 2016-06-14 | $14.51 | $14.74 | $14.45 | $14.70 | $14.35 | 179,030 |
| 2016-06-13 | $14.61 | $14.75 | $14.44 | $14.66 | $14.31 | 193,655 |
| 2016-06-10 | $14.43 | $14.63 | $14.36 | $14.56 | $14.21 | 98,513 |
| 2016-06-09 | $14.89 | $14.93 | $14.58 | $14.70 | $14.35 | 142,509 |
| 2016-06-08 | $14.78 | $15.24 | $14.69 | $15.08 | $14.72 | 210,677 |
| 2016-06-07 | $14.30 | $14.73 | $14.30 | $14.69 | $14.34 | 202,198 |
| 2016-06-06 | $13.84 | $14.34 | $13.79 | $14.30 | $13.96 | 173,390 |
| 2016-06-03 | $13.54 | $13.82 | $13.35 | $13.75 | $13.42 | 198,649 |
| 2016-06-02 | $13.39 | $13.60 | $13.26 | $13.59 | $13.26 | 114,521 |
| 2016-06-01 | $13.24 | $13.49 | $13.03 | $13.40 | $13.08 | 324,957 |
| 2016-05-31 | $13.82 | $13.93 | $13.08 | $13.10 | $12.78 | 269,430 |
| 2016-05-27 | $13.83 | $13.92 | $13.68 | $13.80 | $13.47 | 151,362 |
| 2016-05-26 | $14.00 | $14.00 | $13.75 | $13.85 | $13.52 | 204,237 |
| 2016-05-25 | $13.61 | $13.95 | $13.59 | $13.91 | $13.57 | 186,728 |
| 2016-05-24 | $13.37 | $13.81 | $13.35 | $13.60 | $13.27 | 220,127 |
| 2016-05-23 | $13.07 | $13.36 | $13.02 | $13.33 | $13.01 | 153,517 |
| 2016-05-20 | $13.05 | $13.31 | $13.04 | $13.10 | $12.78 | 195,523 |
| 2016-05-19 | $13.10 | $13.28 | $13.02 | $13.03 | $12.72 | 197,622 |
| 2016-05-18 | $13.02 | $13.40 | $12.60 | $13.16 | $12.84 | 263,573 |
| 2016-05-17 | $13.49 | $13.78 | $13.04 | $13.11 | $12.79 | 379,844 |
| 2016-05-16 | $13.38 | $13.84 | $13.38 | $13.52 | $13.19 | 278,544 |
| 2016-05-13 | $13.18 | $13.44 | $13.06 | $13.27 | $12.95 | 180,892 |
| 2016-05-12 | $13.88 | $13.98 | $13.17 | $13.19 | $12.87 | 186,184 |
| 2016-05-11 | $13.60 | $13.93 | $13.52 | $13.67 | $13.34 | 247,806 |
| 2016-05-10 | $13.47 | $13.73 | $13.33 | $13.62 | $13.29 | 481,081 |
| 2016-05-09 | $13.25 | $13.27 | $12.82 | $12.93 | $12.62 | 297,734 |
| 2016-05-06 | $12.91 | $13.45 | $12.86 | $13.25 | $12.93 | 277,817 |
| 2016-05-05 | $13.28 | $13.49 | $12.81 | $12.87 | $12.56 | 351,702 |
| 2016-05-04 | $15.15 | $15.85 | $13.04 | $13.27 | $12.95 | 992,602 |
| 2016-05-03 | $16.96 | $16.98 | $16.19 | $16.24 | $15.85 | 301,486 |
| 2016-05-02 | $16.63 | $16.99 | $16.37 | $16.96 | $16.55 | 249,842 |
| 2016-04-29 | $16.84 | $17.06 | $16.50 | $16.55 | $16.15 | 433,439 |
| 2016-04-28 | $16.20 | $17.41 | $16.17 | $16.85 | $16.44 | 458,943 |
| 2016-04-27 | $16.06 | $16.71 | $15.98 | $16.41 | $16.01 | 250,740 |
| 2016-04-26 | $15.90 | $16.05 | $15.79 | $16.01 | $15.62 | 344,910 |
| 2016-04-25 | $15.91 | $16.04 | $15.77 | $15.93 | $15.55 | 133,872 |
| 2016-04-22 | $16.23 | $16.26 | $15.82 | $15.99 | $15.60 | 204,898 |
| 2016-04-21 | $16.27 | $16.84 | $16.20 | $16.27 | $15.88 | 149,990 |
| 2016-04-20 | $16.40 | $16.53 | $16.23 | $16.24 | $15.85 | 176,989 |
| 2016-04-19 | $16.23 | $16.64 | $16.00 | $16.39 | $15.99 | 258,983 |
| 2016-04-18 | $16.04 | $16.29 | $15.91 | $16.10 | $15.71 | 166,552 |
| 2016-04-15 | $15.94 | $16.22 | $15.75 | $16.08 | $15.69 | 111,249 |
| 2016-04-14 | $15.74 | $16.10 | $15.55 | $15.93 | $15.55 | 285,549 |
| 2016-04-13 | $16.01 | $16.10 | $15.48 | $15.80 | $15.42 | 222,731 |
| 2016-04-12 | $15.23 | $16.11 | $15.23 | $15.98 | $15.59 | 447,109 |
| 2016-04-11 | $15.52 | $15.54 | $15.21 | $15.27 | $14.90 | 128,891 |
| 2016-04-08 | $15.39 | $15.85 | $15.28 | $15.55 | $15.18 | 112,499 |
| 2016-04-07 | $14.98 | $15.28 | $14.98 | $15.22 | $14.85 | 284,782 |
| 2016-04-06 | $15.19 | $15.24 | $14.71 | $15.23 | $14.86 | 141,417 |
| 2016-04-05 | $15.14 | $15.40 | $14.89 | $15.14 | $14.77 | 200,441 |
| 2016-04-04 | $15.99 | $16.05 | $15.23 | $15.31 | $14.94 | 134,425 |
| 2016-04-01 | $15.61 | $15.96 | $15.37 | $15.90 | $15.52 | 275,323 |
| 2016-03-31 | $15.93 | $16.07 | $15.46 | $15.78 | $15.40 | 191,756 |
| 2016-03-30 | $16.08 | $16.17 | $15.89 | $15.92 | $15.54 | 259,422 |
| 2016-03-29 | $15.66 | $16.16 | $15.66 | $16.15 | $15.76 | 227,664 |
| 2016-03-28 | $15.71 | $15.90 | $15.52 | $15.75 | $15.37 | 89,237 |
| 2016-03-24 | $15.44 | $15.68 | $15.32 | $15.61 | $15.23 | 86,192 |
| 2016-03-23 | $15.69 | $15.98 | $15.60 | $15.68 | $15.30 | 173,979 |
| 2016-03-22 | $15.84 | $15.96 | $15.58 | $15.69 | $15.31 | 83,475 |
| 2016-03-21 | $16.03 | $16.15 | $15.77 | $15.98 | $15.59 | 214,710 |
| 2016-03-18 | $16.08 | $16.34 | $15.86 | $16.01 | $15.62 | 321,223 |
| 2016-03-17 | $16.05 | $16.10 | $15.86 | $15.95 | $15.57 | 238,924 |
| 2016-03-16 | $15.64 | $16.03 | $15.50 | $15.99 | $15.60 | 231,658 |
| 2016-03-15 | $15.85 | $16.00 | $15.69 | $15.71 | $15.33 | 216,435 |
| 2016-03-14 | $16.15 | $16.84 | $15.93 | $16.01 | $15.62 | 363,923 |
| 2016-03-11 | $16.50 | $16.75 | $15.84 | $16.00 | $15.61 | 339,438 |
| 2016-03-10 | $16.35 | $16.45 | $15.59 | $16.18 | $15.79 | 210,785 |
| 2016-03-09 | $16.00 | $16.53 | $15.85 | $16.33 | $15.94 | 266,938 |
| 2016-03-08 | $15.86 | $16.07 | $15.51 | $16.01 | $15.62 | 232,955 |
| 2016-03-07 | $16.25 | $16.84 | $15.87 | $16.06 | $15.67 | 247,580 |
| 2016-03-04 | $15.96 | $17.07 | $15.62 | $16.28 | $15.89 | 461,483 |
| 2016-03-03 | $15.15 | $15.95 | $15.01 | $15.90 | $15.52 | 384,379 |
| 2016-03-02 | $14.14 | $15.22 | $13.62 | $14.99 | $14.63 | 721,967 |
| 2016-03-01 | $12.90 | $13.21 | $12.57 | $12.95 | $12.64 | 239,076 |
| 2016-02-29 | $13.37 | $13.42 | $12.56 | $12.61 | $12.31 | 208,263 |
| 2016-02-26 | $13.45 | $13.69 | $13.17 | $13.23 | $12.91 | 74,263 |
| 2016-02-25 | $13.08 | $13.61 | $12.86 | $13.40 | $13.08 | 110,142 |
| 2016-02-24 | $12.28 | $13.21 | $12.27 | $13.07 | $12.75 | 88,879 |
| 2016-02-23 | $12.73 | $12.78 | $12.41 | $12.44 | $12.14 | 188,920 |
| 2016-02-22 | $12.71 | $13.33 | $12.63 | $12.73 | $12.42 | 168,458 |
| 2016-02-19 | $13.15 | $13.42 | $12.52 | $12.57 | $12.27 | 160,762 |
| 2016-02-18 | $13.09 | $13.40 | $13.01 | $13.25 | $12.93 | 126,716 |
| 2016-02-17 | $12.76 | $13.46 | $12.76 | $13.01 | $12.70 | 152,727 |
| 2016-02-16 | $12.37 | $12.78 | $12.15 | $12.68 | $12.37 | 117,181 |
| 2016-02-12 | $12.72 | $12.74 | $11.82 | $12.15 | $11.86 | 149,670 |
| 2016-02-11 | $12.05 | $12.71 | $12.05 | $12.50 | $12.20 | 211,053 |
| 2016-02-10 | $12.59 | $12.77 | $12.08 | $12.28 | $11.98 | 235,793 |
| 2016-02-09 | $11.80 | $12.70 | $11.77 | $12.59 | $12.29 | 277,479 |
| 2016-02-08 | $11.75 | $12.48 | $11.68 | $11.94 | $11.65 | 249,270 |
| 2016-02-05 | $11.06 | $12.19 | $11.05 | $11.83 | $11.54 | 294,296 |
| 2016-02-04 | $11.07 | $11.44 | $11.01 | $11.15 | $10.88 | 79,975 |
| 2016-02-03 | $11.00 | $11.01 | $10.52 | $10.96 | $10.70 | 84,522 |
| 2016-02-02 | $10.86 | $10.97 | $10.62 | $10.81 | $10.55 | 88,834 |
| 2016-02-01 | $11.14 | $11.19 | $10.88 | $11.02 | $10.75 | 134,793 |
| 2016-01-29 | $10.77 | $11.26 | $10.77 | $11.26 | $10.99 | 194,124 |
| 2016-01-28 | $10.48 | $10.80 | $10.42 | $10.79 | $10.53 | 133,119 |
| 2016-01-27 | $10.27 | $10.52 | $9.81 | $10.38 | $10.13 | 158,424 |
| 2016-01-26 | $10.30 | $10.52 | $10.12 | $10.20 | $9.95 | 279,983 |
| 2016-01-25 | $10.63 | $10.72 | $10.17 | $10.20 | $9.95 | 131,972 |
| 2016-01-22 | $10.63 | $10.74 | $10.48 | $10.70 | $10.44 | 132,528 |
| 2016-01-21 | $10.34 | $10.63 | $10.21 | $10.44 | $10.19 | 108,498 |
| 2016-01-20 | $9.94 | $10.42 | $9.63 | $10.34 | $10.09 | 163,544 |
| 2016-01-19 | $10.48 | $10.59 | $10.00 | $10.08 | $9.84 | 178,416 |
| 2016-01-15 | $10.43 | $10.65 | $10.17 | $10.32 | $10.07 | 175,217 |
| 2016-01-14 | $10.74 | $11.13 | $10.67 | $10.75 | $10.49 | 148,295 |
| 2016-01-13 | $10.97 | $11.02 | $10.53 | $10.65 | $10.39 | 189,043 |
| 2016-01-12 | $10.94 | $11.02 | $10.47 | $10.88 | $10.62 | 238,333 |
| 2016-01-11 | $10.40 | $10.81 | $10.28 | $10.80 | $10.54 | 280,946 |
| 2016-01-08 | $10.57 | $10.74 | $10.19 | $10.31 | $10.06 | 386,959 |
| 2016-01-07 | $11.27 | $11.31 | $10.44 | $10.47 | $10.22 | 237,844 |
| 2016-01-06 | $11.27 | $11.57 | $11.25 | $11.48 | $11.20 | 238,732 |
| 2016-01-05 | $11.91 | $11.94 | $11.16 | $11.49 | $11.21 | 271,984 |
| 2016-01-04 | $13.33 | $13.40 | $11.84 | $11.90 | $11.61 | 450,949 |
| 2015-12-31 | $14.14 | $14.16 | $13.84 | $14.01 | $13.67 | 105,939 |
| 2015-12-30 | $14.36 | $14.60 | $14.13 | $14.15 | $13.81 | 102,755 |
| 2015-12-29 | $14.50 | $14.63 | $14.14 | $14.35 | $14.00 | 53,309 |
| 2015-12-28 | $14.24 | $14.48 | $14.15 | $14.45 | $14.10 | 151,438 |
| 2015-12-24 | $14.37 | $14.45 | $14.27 | $14.28 | $13.94 | 25,759 |
| 2015-12-23 | $14.16 | $14.57 | $14.10 | $14.42 | $14.07 | 112,311 |
| 2015-12-22 | $13.88 | $14.32 | $13.70 | $14.10 | $13.76 | 231,319 |
| 2015-12-21 | $13.79 | $14.20 | $13.71 | $13.84 | $13.51 | 127,040 |
| 2015-12-18 | $13.38 | $13.93 | $13.31 | $13.63 | $13.30 | 414,554 |
| 2015-12-17 | $14.26 | $14.30 | $13.40 | $13.43 | $13.11 | 147,408 |
| 2015-12-16 | $13.48 | $14.25 | $13.29 | $14.17 | $13.83 | 166,682 |
| 2015-12-15 | $13.35 | $13.61 | $13.07 | $13.37 | $13.05 | 135,626 |
| 2015-12-14 | $13.80 | $13.90 | $13.21 | $13.26 | $12.94 | 138,972 |
| 2015-12-11 | $13.80 | $13.90 | $13.60 | $13.84 | $13.51 | 139,027 |
| 2015-12-10 | $14.09 | $14.33 | $14.07 | $14.09 | $13.75 | 77,693 |
| 2015-12-09 | $14.23 | $14.57 | $14.08 | $14.22 | $13.88 | 75,095 |
| 2015-12-08 | $14.19 | $14.54 | $14.13 | $14.22 | $13.88 | 79,946 |
| 2015-12-07 | $15.29 | $15.35 | $14.38 | $14.42 | $14.07 | 148,774 |
| 2015-12-04 | $15.00 | $15.19 | $14.78 | $15.16 | $14.79 | 68,293 |
| 2015-12-03 | $14.91 | $15.41 | $14.84 | $15.01 | $14.65 | 178,677 |
| 2015-12-02 | $15.27 | $15.47 | $14.84 | $14.99 | $14.63 | 183,405 |
| 2015-12-01 | $15.84 | $15.84 | $15.39 | $15.41 | $15.04 | 92,742 |
| 2015-11-30 | $15.54 | $15.84 | $15.46 | $15.76 | $15.38 | 166,776 |
| 2015-11-27 | $15.75 | $15.80 | $15.56 | $15.59 | $15.21 | 43,235 |
| 2015-11-25 | $15.51 | $16.06 | $15.46 | $15.78 | $15.40 | 210,511 |
| 2015-11-24 | $14.41 | $15.60 | $14.41 | $15.56 | $15.18 | 152,079 |
| 2015-11-23 | $14.16 | $14.71 | $14.16 | $14.45 | $14.10 | 151,205 |
| 2015-11-20 | $14.52 | $14.71 | $14.19 | $14.27 | $13.93 | 179,047 |
| 2015-11-19 | $14.02 | $14.51 | $13.94 | $14.45 | $14.10 | 154,156 |
| 2015-11-18 | $14.63 | $14.74 | $13.81 | $14.02 | $13.68 | 205,434 |
| 2015-11-17 | $14.34 | $14.79 | $14.15 | $14.55 | $14.20 | 190,907 |
| 2015-11-16 | $14.37 | $14.50 | $13.95 | $14.30 | $13.96 | 127,932 |
| 2015-11-13 | $14.04 | $14.52 | $13.95 | $14.38 | $14.03 | 110,598 |
| 2015-11-12 | $14.16 | $14.26 | $13.94 | $14.12 | $13.78 | 128,995 |
| 2015-11-11 | $14.38 | $14.45 | $13.96 | $14.23 | $13.89 | 285,745 |
| 2015-11-10 | $14.35 | $14.64 | $14.27 | $14.30 | $13.96 | 168,436 |
| 2015-11-09 | $15.40 | $15.43 | $14.32 | $14.47 | $14.12 | 290,417 |
| 2015-11-06 | $15.03 | $15.46 | $14.75 | $15.35 | $14.98 | 276,632 |
| 2015-11-05 | $15.63 | $15.71 | $15.04 | $15.16 | $14.79 | 321,596 |
| 2015-11-04 | $15.61 | $15.85 | $15.01 | $15.71 | $15.33 | 598,744 |
| 2015-11-03 | $14.38 | $15.55 | $13.93 | $15.29 | $14.92 | 1,119,263 |
| 2015-11-02 | $13.36 | $13.54 | $13.20 | $13.47 | $13.15 | 172,769 |
| 2015-10-30 | $13.44 | $13.45 | $13.25 | $13.41 | $13.09 | 122,415 |
| 2015-10-29 | $13.36 | $13.48 | $13.27 | $13.37 | $13.05 | 123,787 |
| 2015-10-28 | $13.49 | $13.75 | $13.16 | $13.36 | $13.04 | 145,043 |
| 2015-10-27 | $13.42 | $13.69 | $13.26 | $13.42 | $13.10 | 75,023 |
| 2015-10-26 | $14.10 | $14.35 | $13.37 | $13.48 | $13.16 | 186,854 |
| 2015-10-23 | $14.49 | $14.59 | $13.98 | $14.18 | $13.84 | 142,673 |
| 2015-10-22 | $13.91 | $14.58 | $13.91 | $14.46 | $14.11 | 133,513 |
| 2015-10-21 | $14.25 | $14.39 | $13.86 | $13.87 | $13.54 | 157,800 |
| 2015-10-20 | $14.11 | $14.39 | $14.02 | $14.25 | $13.91 | 132,421 |
| 2015-10-19 | $13.62 | $14.19 | $13.61 | $14.18 | $13.84 | 155,044 |
| 2015-10-16 | $13.76 | $13.95 | $13.37 | $13.76 | $13.43 | 136,125 |
| 2015-10-15 | $12.74 | $13.69 | $12.69 | $13.69 | $13.36 | 135,408 |
| 2015-10-14 | $12.56 | $12.90 | $12.46 | $12.71 | $12.40 | 109,557 |
| 2015-10-13 | $12.57 | $12.68 | $12.41 | $12.50 | $12.20 | 82,117 |
| 2015-10-12 | $12.58 | $12.78 | $12.27 | $12.68 | $12.37 | 102,160 |
| 2015-10-09 | $12.87 | $12.87 | $12.56 | $12.56 | $12.26 | 93,524 |
| 2015-10-08 | $12.72 | $12.99 | $12.59 | $12.82 | $12.51 | 145,739 |
| 2015-10-07 | $12.58 | $12.79 | $12.24 | $12.66 | $12.35 | 271,366 |
| 2015-10-06 | $13.18 | $13.56 | $12.45 | $12.52 | $12.22 | 242,880 |
| 2015-10-05 | $12.97 | $13.29 | $12.82 | $13.22 | $12.90 | 162,060 |
| 2015-10-02 | $11.74 | $12.85 | $11.61 | $12.83 | $12.52 | 205,788 |
| 2015-10-01 | $11.63 | $11.87 | $11.50 | $11.83 | $11.54 | 141,138 |
| 2015-09-30 | $11.14 | $11.68 | $11.04 | $11.56 | $11.28 | 339,734 |
| 2015-09-29 | $11.13 | $11.16 | $10.84 | $11.04 | $10.77 | 140,235 |
| 2015-09-28 | $11.44 | $11.58 | $11.05 | $11.15 | $10.88 | 148,064 |
| 2015-09-25 | $11.39 | $11.73 | $11.24 | $11.49 | $11.21 | 190,931 |
| 2015-09-24 | $11.65 | $11.65 | $10.99 | $11.31 | $11.04 | 205,461 |
| 2015-09-23 | $12.03 | $12.06 | $11.75 | $11.78 | $11.50 | 87,559 |
| 2015-09-22 | $11.95 | $12.19 | $11.84 | $11.94 | $11.65 | 76,600 |
| 2015-09-21 | $12.71 | $12.82 | $12.15 | $12.15 | $11.86 | 118,396 |
| 2015-09-18 | $12.52 | $13.06 | $12.38 | $12.69 | $12.38 | 331,833 |
| 2015-09-17 | $12.62 | $13.13 | $12.62 | $12.88 | $12.57 | 128,577 |
| 2015-09-16 | $12.43 | $12.75 | $12.35 | $12.66 | $12.35 | 179,944 |
| 2015-09-15 | $12.01 | $12.57 | $12.01 | $12.52 | $12.22 | 141,075 |
| 2015-09-14 | $11.93 | $12.05 | $11.84 | $12.02 | $11.73 | 91,651 |
| 2015-09-11 | $11.76 | $12.04 | $11.65 | $12.00 | $11.71 | 107,518 |
| 2015-09-10 | $11.73 | $11.92 | $11.59 | $11.78 | $11.50 | 110,195 |
| 2015-09-09 | $12.05 | $12.07 | $11.75 | $11.76 | $11.48 | 189,494 |
| 2015-09-08 | $12.36 | $12.36 | $11.80 | $11.92 | $11.63 | 202,995 |
| 2015-09-04 | $12.20 | $12.31 | $12.08 | $12.15 | $11.86 | 82,168 |
| 2015-09-03 | $12.43 | $12.55 | $12.28 | $12.33 | $12.03 | 131,883 |
| 2015-09-02 | $12.50 | $12.85 | $12.33 | $12.40 | $12.10 | 222,616 |
| 2015-09-01 | $13.07 | $13.20 | $12.35 | $12.52 | $12.22 | 272,084 |
| 2015-08-31 | $12.98 | $13.51 | $12.93 | $13.36 | $13.04 | 169,983 |
American Vanguard Corp (AVD) News Headlines
.jpg)
Vanguard launches two new ETFs to hit this sweet spot of tax-free fixed income
These intermediate-term focused offerings give investors a way to add duration to their portfolios, and they could see price appreciation when rates …
cnbc.com Feb. 9, 2024.jpg)
Top U.S. asset manager Vanguard doesn’t believe the Fed will cut interest rates this year
Top U.S. asset manager Vanguard doesn't expect the Federal Reserve to cut interest rates this year.
cnbc.com March 21, 2024.jpg)
Daily Open: Inflation battle may be far from over
U.S. business activity appears to show strength amid inflation pressures.
cnbc.com March 22, 2024Recent American Vanguard Corp (AVD) News
.jpg)
.jpg)
.jpg)
Similar Companies to American Vanguard Corp (AVD) in the Agricultural Inputs Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ICL Group Ltd | ICL | Agricultural Inputs | Basic Materials | 20,837 |
| Nutrien Ltd | NTR | Agricultural Inputs | Basic Materials | 20,800 |
| Corteva Inc | CTVA | Agricultural Inputs | Basic Materials | 19,000 |
| Mosaic Company | MOS | Agricultural Inputs | Basic Materials | 10,000 |
| FMC Corp | FMC | Agricultural Inputs | Basic Materials | 6,000 |
| CF Industries Holdings Inc | CF | Agricultural Inputs | Basic Materials | 2,970 |
| Scotts Miracle-Gro Company - Class A | SMG | Agricultural Inputs | Basic Materials | 2,500 |
| American Vanguard Corp | AVD | Agricultural Inputs | Basic Materials | 2,500 |
| CVR Partners LP | UAN | Agricultural Inputs | Basic Materials | 895 |
| MGP Ingredients Inc | MGPI | Agricultural Inputs | Basic Materials | 700 |