Blucora Inc (BCOR) Exchange: NASDAQ
Data as of May 2, 2025
$25.23 ($-0.36) -1.41%
Blucora Inc - Daily Information
Click for more stock information on Blucora Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.48 |
| Previous Close | $25.23 |
| High | $25.60 |
| Low | $24.73 |
| Adjusted Open | $25.48 |
| Previous Adjusted Close | $25.23 |
| Adjusted High | $25.60 |
| Adjusted Low | $24.73 |
About Blucora Inc (BCOR)
Blucora Inc. (BCOR) is a technology-enabled financial solutions and tax preparation platform, publicly traded on the NASDAQ. The company was founded in 2012 and boasts 200+ years of cumulative financial services experience from their leadership team. Blucora has achieved tremendous growth over the past 9 years and has evolved into a trusted 360° financial services platform offering multiple products and services. With their focus on innovation and digitization, Blucora provides customers access to a number of online services, such as digital onboarding, tax preparation services, retirement & investment management, mobile money tracking apps, and more. Blucora supports customers in more than 16,000 locations within the U.S. and is trusted by 5.4 million customer accounts, 1.45 million tax returns filed and $49 billion in assets. The company additionally offers their customers insights and advice from the experts of their Knowledge Center, helping them with financial education, retirement and investment planning and taxes.
Invest in Blucora Inc (BCOR)
Historical Stock Data for Blucora Inc (BCOR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | $25.48 | $25.60 | $24.73 | $25.23 | $25.23 | 304,239 |
| 2022-12-21 | $25.54 | $26.10 | $24.72 | $25.59 | $25.59 | 354,285 |
| 2022-12-20 | $24.70 | $25.90 | $24.36 | $25.34 | $25.34 | 557,123 |
| 2022-12-19 | $22.65 | $22.72 | $22.47 | $22.56 | $22.56 | 269,376 |
| 2022-12-16 | $22.65 | $22.88 | $22.33 | $22.59 | $22.59 | 1,390,842 |
| 2022-12-15 | $23.26 | $23.26 | $22.76 | $22.96 | $22.96 | 274,527 |
| 2022-12-14 | $23.73 | $23.97 | $23.35 | $23.55 | $23.55 | 198,935 |
| 2022-12-13 | $24.32 | $24.32 | $23.62 | $23.74 | $23.74 | 304,160 |
| 2022-12-12 | $23.18 | $23.76 | $23.02 | $23.67 | $23.67 | 231,505 |
| 2022-12-09 | $23.45 | $23.46 | $23.11 | $23.14 | $23.14 | 173,498 |
| 2022-12-08 | $24.11 | $24.16 | $23.41 | $23.58 | $23.58 | 232,167 |
| 2022-12-07 | $24.22 | $24.39 | $23.97 | $24.05 | $24.05 | 161,959 |
| 2022-12-06 | $24.05 | $24.35 | $23.93 | $24.32 | $24.32 | 429,344 |
| 2022-12-05 | $24.84 | $24.84 | $24.00 | $24.11 | $24.11 | 244,990 |
| 2022-12-02 | $24.84 | $25.04 | $24.78 | $24.91 | $24.91 | 140,057 |
| 2022-12-01 | $25.09 | $25.14 | $24.84 | $25.06 | $25.06 | 296,055 |
| 2022-11-30 | $24.72 | $25.11 | $24.39 | $25.05 | $25.05 | 414,618 |
| 2022-11-29 | $23.75 | $24.76 | $23.75 | $24.75 | $24.75 | 216,786 |
| 2022-11-28 | $24.25 | $24.61 | $24.18 | $24.47 | $24.47 | 221,269 |
| 2022-11-25 | $24.39 | $24.59 | $24.29 | $24.34 | $24.34 | 72,279 |
| 2022-11-23 | $24.26 | $24.57 | $24.01 | $24.31 | $24.31 | 180,577 |
| 2022-11-22 | $24.31 | $24.55 | $24.09 | $24.30 | $24.30 | 329,690 |
| 2022-11-21 | $23.76 | $24.32 | $23.75 | $24.19 | $24.19 | 164,803 |
| 2022-11-18 | $24.16 | $24.30 | $23.74 | $23.88 | $23.88 | 259,126 |
| 2022-11-17 | $24.18 | $24.18 | $23.60 | $23.95 | $23.95 | 252,246 |
| 2022-11-16 | $24.02 | $24.30 | $23.80 | $24.02 | $24.02 | 211,404 |
| 2022-11-15 | $23.96 | $24.32 | $23.86 | $24.16 | $24.16 | 255,704 |
| 2022-11-14 | $23.98 | $24.11 | $23.57 | $23.60 | $23.60 | 326,839 |
| 2022-11-11 | $24.48 | $24.93 | $24.01 | $24.02 | $24.02 | 424,677 |
| 2022-11-10 | $24.43 | $24.78 | $24.11 | $24.51 | $24.51 | 436,826 |
| 2022-11-09 | $23.82 | $24.10 | $23.25 | $23.50 | $23.50 | 331,942 |
| 2022-11-08 | $23.50 | $24.01 | $23.28 | $24.00 | $24.00 | 409,308 |
| 2022-11-07 | $22.73 | $23.50 | $22.72 | $23.45 | $23.45 | 321,138 |
| 2022-11-04 | $22.23 | $22.88 | $22.20 | $22.76 | $22.76 | 449,558 |
| 2022-11-03 | $22.30 | $22.77 | $22.05 | $22.11 | $22.11 | 363,372 |
| 2022-11-02 | $23.55 | $23.97 | $22.49 | $22.51 | $22.51 | 678,412 |
| 2022-11-01 | $26.10 | $27.50 | $23.35 | $23.37 | $23.37 | 1,222,552 |
| 2022-10-31 | $22.00 | $22.88 | $22.00 | $22.03 | $22.03 | 778,227 |
| 2022-10-28 | $21.83 | $22.48 | $21.65 | $22.17 | $22.17 | 337,385 |
| 2022-10-27 | $21.95 | $22.35 | $21.81 | $21.83 | $21.83 | 253,137 |
| 2022-10-26 | $21.50 | $21.92 | $21.34 | $21.68 | $21.68 | 214,372 |
| 2022-10-25 | $20.69 | $21.62 | $20.69 | $21.54 | $21.54 | 205,768 |
| 2022-10-24 | $20.72 | $20.96 | $20.56 | $20.82 | $20.82 | 201,952 |
| 2022-10-21 | $20.29 | $20.80 | $20.24 | $20.75 | $20.75 | 209,854 |
| 2022-10-20 | $20.21 | $20.57 | $20.07 | $20.16 | $20.16 | 144,380 |
| 2022-10-19 | $20.14 | $20.46 | $20.06 | $20.25 | $20.25 | 121,158 |
| 2022-10-18 | $20.40 | $20.71 | $20.18 | $20.39 | $20.39 | 168,499 |
| 2022-10-17 | $19.41 | $20.07 | $19.41 | $20.04 | $20.04 | 165,069 |
| 2022-10-14 | $20.12 | $20.27 | $19.19 | $19.21 | $19.21 | 225,182 |
| 2022-10-13 | $18.34 | $20.04 | $17.94 | $19.98 | $19.98 | 364,642 |
| 2022-10-12 | $19.07 | $19.17 | $18.66 | $18.71 | $18.71 | 294,483 |
| 2022-10-11 | $20.59 | $20.59 | $18.61 | $19.07 | $19.07 | 567,223 |
| 2022-10-10 | $20.39 | $20.87 | $20.21 | $20.75 | $20.75 | 306,007 |
| 2022-10-07 | $20.69 | $20.76 | $20.21 | $20.37 | $20.37 | 175,844 |
| 2022-10-06 | $20.94 | $21.04 | $20.70 | $20.86 | $20.86 | 160,926 |
| 2022-10-05 | $20.22 | $21.03 | $20.11 | $21.03 | $21.03 | 200,525 |
| 2022-10-04 | $19.95 | $20.56 | $19.95 | $20.52 | $20.52 | 366,708 |
| 2022-10-03 | $19.53 | $19.67 | $19.29 | $19.62 | $19.62 | 266,978 |
| 2022-09-30 | $19.43 | $19.83 | $19.32 | $19.34 | $19.34 | 452,376 |
| 2022-09-29 | $19.63 | $19.65 | $19.05 | $19.43 | $19.43 | 223,153 |
| 2022-09-28 | $19.63 | $19.97 | $19.40 | $19.88 | $19.88 | 297,505 |
| 2022-09-27 | $19.47 | $19.88 | $19.26 | $19.61 | $19.61 | 220,254 |
| 2022-09-26 | $18.95 | $19.57 | $18.95 | $19.23 | $19.23 | 242,300 |
| 2022-09-23 | $18.71 | $19.10 | $18.50 | $19.09 | $19.09 | 346,290 |
| 2022-09-22 | $19.36 | $19.36 | $18.70 | $18.92 | $18.92 | 429,589 |
| 2022-09-21 | $19.61 | $19.92 | $19.34 | $19.40 | $19.40 | 201,896 |
| 2022-09-20 | $19.64 | $19.65 | $19.25 | $19.50 | $19.50 | 207,855 |
| 2022-09-19 | $19.15 | $19.77 | $18.95 | $19.74 | $19.74 | 137,341 |
| 2022-09-16 | $19.64 | $19.72 | $19.11 | $19.30 | $19.30 | 344,455 |
| 2022-09-15 | $19.91 | $20.06 | $19.74 | $19.80 | $19.80 | 228,685 |
| 2022-09-14 | $20.03 | $20.03 | $19.63 | $19.96 | $19.96 | 189,032 |
| 2022-09-13 | $20.17 | $20.41 | $19.92 | $20.03 | $20.03 | 199,329 |
| 2022-09-12 | $20.64 | $21.00 | $20.58 | $20.64 | $20.64 | 315,589 |
| 2022-09-09 | $20.82 | $20.92 | $20.58 | $20.59 | $20.59 | 473,719 |
| 2022-09-08 | $20.30 | $20.65 | $20.11 | $20.63 | $20.63 | 136,379 |
| 2022-09-07 | $19.83 | $20.90 | $19.66 | $20.50 | $20.50 | 194,431 |
| 2022-09-06 | $20.01 | $20.11 | $19.40 | $19.94 | $19.94 | 190,135 |
| 2022-09-02 | $20.15 | $20.28 | $19.78 | $19.99 | $19.99 | 270,489 |
| 2022-09-01 | $19.97 | $20.08 | $19.56 | $19.91 | $19.91 | 246,282 |
| 2022-08-31 | $20.35 | $20.40 | $20.07 | $20.08 | $20.08 | 194,196 |
| 2022-08-30 | $20.34 | $20.65 | $19.98 | $20.27 | $20.27 | 182,592 |
| 2022-08-29 | $20.85 | $21.00 | $20.46 | $20.49 | $20.49 | 151,263 |
| 2022-08-26 | $21.70 | $21.99 | $20.93 | $21.02 | $21.02 | 269,761 |
| 2022-08-25 | $21.61 | $21.80 | $21.51 | $21.70 | $21.70 | 265,443 |
| 2022-08-24 | $21.64 | $21.68 | $21.51 | $21.58 | $21.58 | 140,261 |
| 2022-08-23 | $21.80 | $22.15 | $21.48 | $21.61 | $21.61 | 154,787 |
| 2022-08-22 | $22.41 | $22.56 | $21.85 | $21.87 | $21.87 | 159,813 |
| 2022-08-19 | $23.04 | $23.26 | $22.70 | $22.74 | $22.74 | 333,987 |
| 2022-08-18 | $22.96 | $23.36 | $22.74 | $23.22 | $23.22 | 198,522 |
| 2022-08-17 | $22.51 | $22.95 | $22.36 | $22.87 | $22.87 | 226,256 |
| 2022-08-16 | $22.37 | $22.84 | $22.00 | $22.78 | $22.78 | 227,643 |
| 2022-08-15 | $22.46 | $22.69 | $22.00 | $22.36 | $22.36 | 458,327 |
| 2022-08-12 | $22.11 | $22.76 | $22.00 | $22.60 | $22.60 | 364,873 |
| 2022-08-11 | $21.49 | $22.19 | $21.17 | $22.06 | $22.06 | 303,172 |
| 2022-08-10 | $20.91 | $21.43 | $20.85 | $21.35 | $21.35 | 458,170 |
| 2022-08-09 | $20.85 | $21.20 | $20.00 | $20.76 | $20.76 | 421,238 |
| 2022-08-08 | $21.76 | $22.09 | $21.52 | $21.89 | $21.89 | 722,238 |
| 2022-08-05 | $20.93 | $21.56 | $20.81 | $21.55 | $21.55 | 588,609 |
| 2022-08-04 | $21.12 | $21.18 | $20.85 | $21.15 | $21.15 | 419,816 |
| 2022-08-03 | $20.32 | $21.16 | $20.12 | $21.15 | $21.15 | 757,713 |
| 2022-08-02 | $20.11 | $20.48 | $19.97 | $20.32 | $20.32 | 361,806 |
| 2022-08-01 | $19.91 | $20.31 | $19.68 | $20.19 | $20.19 | 218,496 |
| 2022-07-29 | $19.79 | $20.06 | $19.51 | $20.00 | $20.00 | 200,232 |
| 2022-07-28 | $19.70 | $19.99 | $19.55 | $19.81 | $19.81 | 186,695 |
| 2022-07-27 | $19.40 | $19.72 | $19.34 | $19.66 | $19.66 | 193,651 |
| 2022-07-26 | $19.33 | $19.58 | $19.21 | $19.31 | $19.31 | 188,279 |
| 2022-07-25 | $19.40 | $19.48 | $19.24 | $19.34 | $19.34 | 172,351 |
| 2022-07-22 | $19.43 | $19.59 | $19.19 | $19.38 | $19.38 | 173,773 |
| 2022-07-21 | $19.03 | $19.43 | $19.03 | $19.43 | $19.43 | 190,351 |
| 2022-07-20 | $19.13 | $19.34 | $18.92 | $19.20 | $19.20 | 272,356 |
| 2022-07-19 | $18.66 | $19.07 | $18.66 | $19.06 | $19.06 | 250,187 |
| 2022-07-18 | $18.47 | $18.82 | $18.25 | $18.35 | $18.35 | 301,364 |
| 2022-07-15 | $18.18 | $18.45 | $17.84 | $18.34 | $18.34 | 172,319 |
| 2022-07-14 | $17.46 | $17.88 | $17.39 | $17.85 | $17.85 | 125,085 |
| 2022-07-13 | $18.04 | $18.04 | $17.68 | $17.77 | $17.77 | 268,668 |
| 2022-07-12 | $17.85 | $18.23 | $17.85 | $18.13 | $18.13 | 179,797 |
| 2022-07-11 | $18.69 | $18.69 | $17.80 | $17.88 | $17.88 | 266,374 |
| 2022-07-08 | $18.56 | $18.76 | $18.13 | $18.32 | $18.32 | 246,680 |
| 2022-07-07 | $18.27 | $18.55 | $18.12 | $18.53 | $18.53 | 214,613 |
| 2022-07-06 | $18.50 | $18.80 | $16.89 | $18.29 | $18.29 | 240,026 |
| 2022-07-05 | $18.56 | $18.83 | $18.14 | $18.76 | $18.76 | 328,689 |
| 2022-07-01 | $18.33 | $18.82 | $18.27 | $18.81 | $18.81 | 276,920 |
| 2022-06-30 | $18.26 | $18.75 | $18.13 | $18.46 | $18.46 | 466,135 |
| 2022-06-29 | $18.80 | $18.80 | $18.34 | $18.55 | $18.55 | 218,122 |
| 2022-06-28 | $18.99 | $19.28 | $18.52 | $18.68 | $18.68 | 376,004 |
| 2022-06-27 | $18.66 | $18.95 | $18.28 | $18.82 | $18.82 | 316,822 |
| 2022-06-24 | $17.79 | $18.46 | $17.79 | $18.44 | $18.44 | 1,267,712 |
| 2022-06-23 | $17.54 | $17.85 | $17.31 | $17.68 | $17.68 | 599,197 |
| 2022-06-22 | $17.21 | $17.74 | $17.21 | $17.70 | $17.70 | 274,981 |
| 2022-06-21 | $17.35 | $17.57 | $17.05 | $17.36 | $17.36 | 275,986 |
| 2022-06-17 | $16.78 | $17.14 | $16.63 | $17.05 | $17.05 | 686,090 |
| 2022-06-16 | $16.79 | $16.79 | $16.42 | $16.56 | $16.56 | 461,898 |
| 2022-06-15 | $16.85 | $17.33 | $16.63 | $17.07 | $17.07 | 371,695 |
| 2022-06-14 | $16.26 | $16.69 | $16.25 | $16.54 | $16.54 | 586,715 |
| 2022-06-13 | $16.28 | $16.64 | $16.03 | $16.24 | $16.24 | 339,271 |
| 2022-06-10 | $16.98 | $17.18 | $16.66 | $16.75 | $16.75 | 351,466 |
| 2022-06-09 | $17.43 | $17.58 | $17.23 | $17.33 | $17.33 | 184,144 |
| 2022-06-08 | $17.51 | $17.74 | $17.43 | $17.55 | $17.55 | 187,955 |
| 2022-06-07 | $17.23 | $17.71 | $17.17 | $17.69 | $17.69 | 229,135 |
| 2022-06-06 | $17.49 | $17.75 | $17.35 | $17.37 | $17.37 | 252,079 |
| 2022-06-03 | $18.04 | $18.04 | $17.44 | $17.49 | $17.49 | 251,745 |
| 2022-06-02 | $17.79 | $18.12 | $17.66 | $18.09 | $18.09 | 313,784 |
| 2022-06-01 | $17.73 | $18.05 | $17.47 | $17.82 | $17.82 | 296,325 |
| 2022-05-31 | $17.96 | $17.97 | $17.50 | $17.69 | $17.69 | 481,421 |
| 2022-05-27 | $17.22 | $17.95 | $17.22 | $17.92 | $17.92 | 315,989 |
| 2022-05-26 | $16.50 | $17.32 | $16.24 | $17.20 | $17.20 | 258,777 |
| 2022-05-25 | $16.14 | $16.51 | $15.80 | $16.44 | $16.44 | 280,773 |
| 2022-05-24 | $16.36 | $16.47 | $15.97 | $16.25 | $16.25 | 419,499 |
| 2022-05-23 | $16.66 | $16.76 | $16.34 | $16.48 | $16.48 | 228,446 |
| 2022-05-20 | $16.54 | $16.62 | $16.01 | $16.43 | $16.43 | 474,060 |
| 2022-05-19 | $16.24 | $16.63 | $16.09 | $16.36 | $16.36 | 350,436 |
| 2022-05-18 | $16.79 | $17.01 | $16.33 | $16.39 | $16.39 | 340,005 |
| 2022-05-17 | $16.69 | $17.13 | $16.58 | $17.01 | $17.01 | 317,239 |
| 2022-05-16 | $16.21 | $16.63 | $16.00 | $16.41 | $16.41 | 264,988 |
| 2022-05-13 | $16.40 | $16.64 | $16.00 | $16.32 | $16.32 | 288,779 |
| 2022-05-12 | $15.83 | $16.45 | $15.69 | $16.21 | $16.21 | 371,425 |
| 2022-05-11 | $16.06 | $16.47 | $15.79 | $15.97 | $15.97 | 620,004 |
| 2022-05-10 | $15.98 | $16.39 | $15.88 | $16.14 | $16.14 | 689,793 |
| 2022-05-09 | $16.87 | $17.13 | $15.84 | $15.90 | $15.90 | 818,570 |
| 2022-05-06 | $17.58 | $17.82 | $16.98 | $17.15 | $17.15 | 620,597 |
| 2022-05-05 | $17.31 | $17.85 | $16.86 | $17.85 | $17.85 | 835,073 |
| 2022-05-04 | $18.26 | $18.84 | $15.71 | $17.32 | $17.32 | 2,334,695 |
| 2022-05-03 | $20.96 | $21.40 | $20.69 | $20.77 | $20.77 | 670,199 |
| 2022-05-02 | $20.11 | $20.84 | $20.11 | $20.81 | $20.81 | 950,192 |
| 2022-04-29 | $20.44 | $20.59 | $20.06 | $20.25 | $20.25 | 592,110 |
| 2022-04-28 | $20.39 | $20.86 | $20.28 | $20.63 | $20.63 | 325,901 |
| 2022-04-27 | $19.95 | $20.54 | $19.88 | $20.22 | $20.22 | 628,193 |
| 2022-04-26 | $20.04 | $20.23 | $19.85 | $20.00 | $20.00 | 434,652 |
| 2022-04-25 | $19.73 | $20.22 | $19.66 | $20.21 | $20.21 | 365,093 |
| 2022-04-22 | $20.23 | $20.35 | $19.76 | $19.95 | $19.95 | 250,130 |
| 2022-04-21 | $21.16 | $21.40 | $20.12 | $20.33 | $20.33 | 255,479 |
| 2022-04-20 | $21.00 | $21.34 | $20.62 | $21.02 | $21.02 | 251,335 |
| 2022-04-19 | $20.16 | $20.88 | $20.16 | $20.84 | $20.84 | 294,365 |
| 2022-04-18 | $20.25 | $20.59 | $19.88 | $20.22 | $20.22 | 319,413 |
| 2022-04-14 | $20.36 | $20.55 | $19.79 | $20.06 | $20.06 | 224,938 |
| 2022-04-13 | $19.76 | $20.40 | $19.70 | $20.28 | $20.28 | 352,158 |
| 2022-04-12 | $19.68 | $19.94 | $19.58 | $19.77 | $19.77 | 456,297 |
| 2022-04-11 | $19.21 | $19.57 | $19.06 | $19.47 | $19.47 | 296,669 |
| 2022-04-08 | $18.90 | $19.31 | $18.64 | $19.19 | $19.19 | 338,445 |
| 2022-04-07 | $18.74 | $19.03 | $18.44 | $18.90 | $18.90 | 371,623 |
| 2022-04-06 | $19.25 | $19.41 | $18.78 | $18.82 | $18.82 | 243,134 |
| 2022-04-05 | $20.23 | $20.25 | $19.39 | $19.43 | $19.43 | 288,330 |
| 2022-04-04 | $19.60 | $20.03 | $19.48 | $19.98 | $19.98 | 733,975 |
| 2022-04-01 | $19.51 | $19.89 | $19.51 | $19.67 | $19.67 | 695,141 |
| 2022-03-31 | $19.81 | $20.07 | $19.54 | $19.55 | $19.55 | 378,943 |
| 2022-03-30 | $19.99 | $20.17 | $19.50 | $19.77 | $19.77 | 274,148 |
| 2022-03-29 | $19.78 | $20.20 | $19.73 | $20.03 | $20.03 | 363,710 |
| 2022-03-28 | $19.85 | $19.87 | $19.65 | $19.69 | $19.69 | 216,405 |
| 2022-03-25 | $19.85 | $20.19 | $19.42 | $19.79 | $19.79 | 351,901 |
| 2022-03-24 | $19.17 | $19.50 | $19.03 | $19.50 | $19.50 | 437,808 |
| 2022-03-23 | $19.20 | $19.45 | $18.96 | $19.09 | $19.09 | 604,526 |
| 2022-03-22 | $19.28 | $19.70 | $19.28 | $19.31 | $19.31 | 374,147 |
| 2022-03-21 | $19.34 | $19.46 | $19.15 | $19.23 | $19.23 | 351,384 |
| 2022-03-18 | $19.19 | $19.31 | $18.83 | $19.19 | $19.19 | 1,001,422 |
| 2022-03-17 | $19.53 | $19.53 | $19.20 | $19.25 | $19.25 | 685,088 |
| 2022-03-16 | $18.62 | $19.40 | $18.59 | $19.38 | $19.38 | 398,193 |
| 2022-03-15 | $18.53 | $18.74 | $18.26 | $18.46 | $18.46 | 296,388 |
| 2022-03-14 | $18.36 | $18.72 | $18.16 | $18.40 | $18.40 | 311,419 |
| 2022-03-11 | $18.92 | $19.08 | $18.28 | $18.29 | $18.29 | 302,908 |
| 2022-03-10 | $19.31 | $19.39 | $18.62 | $19.05 | $19.05 | 323,509 |
| 2022-03-09 | $19.15 | $19.92 | $19.11 | $19.40 | $19.40 | 955,974 |
| 2022-03-08 | $19.06 | $19.54 | $18.75 | $18.78 | $18.78 | 363,125 |
| 2022-03-07 | $19.65 | $20.11 | $18.99 | $19.06 | $19.06 | 428,346 |
| 2022-03-04 | $19.79 | $19.96 | $19.57 | $19.74 | $19.74 | 360,361 |
| 2022-03-03 | $20.01 | $20.13 | $19.88 | $19.99 | $19.99 | 287,620 |
| 2022-03-02 | $19.70 | $20.20 | $19.70 | $19.87 | $19.87 | 449,920 |
| 2022-03-01 | $19.85 | $20.19 | $19.38 | $19.64 | $19.64 | 430,131 |
| 2022-02-28 | $19.05 | $19.97 | $18.65 | $19.90 | $19.90 | 353,796 |
| 2022-02-25 | $19.34 | $19.75 | $19.34 | $19.48 | $19.48 | 399,544 |
| 2022-02-24 | $18.73 | $19.22 | $18.36 | $19.18 | $19.18 | 480,623 |
| 2022-02-23 | $19.98 | $20.60 | $19.09 | $19.14 | $19.14 | 337,640 |
| 2022-02-22 | $19.44 | $20.01 | $19.31 | $19.81 | $19.81 | 398,855 |
| 2022-02-18 | $19.55 | $19.83 | $19.38 | $19.53 | $19.53 | 408,398 |
| 2022-02-17 | $20.17 | $20.45 | $19.43 | $19.79 | $19.79 | 766,030 |
| 2022-02-16 | $18.01 | $19.85 | $17.95 | $19.75 | $19.75 | 800,808 |
| 2022-02-15 | $18.41 | $18.84 | $18.22 | $18.78 | $18.78 | 542,421 |
| 2022-02-14 | $18.29 | $19.51 | $18.14 | $18.19 | $18.19 | 766,970 |
| 2022-02-11 | $17.92 | $18.30 | $17.66 | $18.20 | $18.20 | 996,451 |
| 2022-02-10 | $17.60 | $18.08 | $17.29 | $17.88 | $17.88 | 776,838 |
| 2022-02-09 | $17.01 | $17.93 | $17.01 | $17.53 | $17.53 | 904,620 |
| 2022-02-08 | $16.58 | $17.05 | $16.58 | $16.88 | $16.88 | 280,961 |
| 2022-02-07 | $16.48 | $16.75 | $16.47 | $16.53 | $16.53 | 717,374 |
| 2022-02-04 | $16.44 | $16.72 | $16.18 | $16.50 | $16.50 | 435,441 |
| 2022-02-03 | $16.74 | $16.92 | $16.15 | $16.42 | $16.42 | 400,750 |
| 2022-02-02 | $16.37 | $16.68 | $16.22 | $16.65 | $16.65 | 335,502 |
| 2022-02-01 | $16.25 | $16.45 | $15.94 | $16.41 | $16.41 | 406,261 |
| 2022-01-31 | $15.67 | $16.22 | $15.62 | $16.22 | $16.22 | 326,888 |
| 2022-01-28 | $15.39 | $15.80 | $15.17 | $15.80 | $15.80 | 337,131 |
| 2022-01-27 | $15.47 | $15.88 | $15.28 | $15.45 | $15.45 | 448,585 |
| 2022-01-26 | $15.91 | $16.16 | $15.10 | $15.40 | $15.40 | 490,493 |
| 2022-01-25 | $16.00 | $16.04 | $15.52 | $15.69 | $15.69 | 404,307 |
| 2022-01-24 | $15.61 | $16.13 | $15.42 | $16.07 | $16.07 | 499,092 |
| 2022-01-21 | $15.99 | $16.25 | $15.84 | $15.91 | $15.91 | 464,118 |
| 2022-01-20 | $16.45 | $16.67 | $16.04 | $16.07 | $16.07 | 389,102 |
| 2022-01-19 | $16.91 | $16.98 | $16.31 | $16.42 | $16.42 | 470,156 |
| 2022-01-18 | $16.96 | $16.98 | $16.82 | $16.90 | $16.90 | 253,632 |
| 2022-01-14 | $16.99 | $17.19 | $16.83 | $17.12 | $17.12 | 266,352 |
| 2022-01-13 | $17.33 | $17.39 | $17.02 | $17.11 | $17.11 | 232,356 |
| 2022-01-12 | $17.37 | $17.37 | $16.59 | $17.29 | $17.29 | 257,482 |
| 2022-01-11 | $17.07 | $17.29 | $16.97 | $17.23 | $17.23 | 293,215 |
| 2022-01-10 | $16.96 | $17.06 | $16.62 | $17.02 | $17.02 | 217,838 |
| 2022-01-07 | $17.24 | $17.30 | $16.94 | $16.99 | $16.99 | 171,970 |
| 2022-01-06 | $17.30 | $17.53 | $17.11 | $17.30 | $17.30 | 241,889 |
| 2022-01-05 | $17.81 | $17.88 | $17.23 | $17.27 | $17.27 | 247,724 |
| 2022-01-04 | $17.74 | $17.96 | $17.74 | $17.80 | $17.80 | 213,688 |
| 2022-01-03 | $17.40 | $17.77 | $17.40 | $17.68 | $17.68 | 373,478 |
| 2021-12-31 | $17.36 | $17.49 | $17.29 | $17.32 | $17.32 | 250,155 |
| 2021-12-30 | $17.46 | $17.61 | $17.31 | $17.33 | $17.33 | 169,315 |
| 2021-12-29 | $17.45 | $17.74 | $17.36 | $17.46 | $17.46 | 117,628 |
| 2021-12-28 | $17.55 | $17.85 | $17.53 | $17.60 | $17.60 | 144,258 |
| 2021-12-27 | $17.53 | $17.64 | $17.38 | $17.61 | $17.61 | 102,495 |
| 2021-12-23 | $17.52 | $17.66 | $17.36 | $17.47 | $17.47 | 141,210 |
| 2021-12-22 | $17.23 | $17.48 | $17.21 | $17.42 | $17.42 | 156,535 |
| 2021-12-21 | $16.84 | $17.36 | $16.84 | $17.30 | $17.30 | 260,037 |
| 2021-12-20 | $16.81 | $17.06 | $16.30 | $16.75 | $16.75 | 373,620 |
| 2021-12-17 | $16.75 | $17.08 | $16.48 | $16.89 | $16.89 | 905,698 |
| 2021-12-16 | $17.33 | $17.60 | $16.75 | $16.78 | $16.78 | 498,696 |
| 2021-12-15 | $16.49 | $16.69 | $16.09 | $16.68 | $16.68 | 531,698 |
| 2021-12-14 | $16.57 | $16.86 | $16.17 | $16.54 | $16.54 | 750,868 |
| 2021-12-13 | $17.18 | $17.19 | $16.83 | $17.14 | $17.14 | 272,119 |
| 2021-12-10 | $17.43 | $17.53 | $17.15 | $17.25 | $17.25 | 371,317 |
| 2021-12-09 | $17.34 | $17.59 | $17.04 | $17.26 | $17.26 | 417,461 |
| 2021-12-08 | $17.05 | $17.23 | $16.96 | $17.15 | $17.15 | 188,595 |
| 2021-12-07 | $16.62 | $17.17 | $16.62 | $17.02 | $17.02 | 236,694 |
| 2021-12-06 | $16.55 | $16.81 | $16.26 | $16.71 | $16.71 | 236,509 |
| 2021-12-03 | $16.17 | $16.26 | $15.75 | $16.23 | $16.23 | 303,722 |
| 2021-12-02 | $15.92 | $16.26 | $15.61 | $16.19 | $16.19 | 252,801 |
| 2021-12-01 | $16.75 | $16.75 | $15.58 | $15.86 | $15.86 | 729,475 |
| 2021-11-30 | $16.55 | $16.75 | $15.91 | $16.19 | $16.19 | 511,513 |
| 2021-11-29 | $17.29 | $17.49 | $16.74 | $16.79 | $16.79 | 353,298 |
| 2021-11-26 | $16.97 | $17.28 | $16.61 | $17.25 | $17.25 | 375,915 |
| 2021-11-24 | $17.41 | $17.61 | $17.38 | $17.50 | $17.50 | 132,202 |
| 2021-11-23 | $17.56 | $17.60 | $17.39 | $17.51 | $17.51 | 216,513 |
| 2021-11-22 | $17.55 | $17.91 | $17.45 | $17.57 | $17.57 | 211,382 |
| 2021-11-19 | $17.49 | $17.74 | $17.41 | $17.50 | $17.50 | 248,088 |
| 2021-11-18 | $17.80 | $17.89 | $17.50 | $17.80 | $17.80 | 358,518 |
| 2021-11-17 | $18.01 | $18.01 | $17.68 | $17.82 | $17.82 | 206,799 |
| 2021-11-16 | $17.97 | $18.15 | $17.74 | $18.06 | $18.06 | 183,492 |
| 2021-11-15 | $18.10 | $18.10 | $17.70 | $18.07 | $18.07 | 192,715 |
| 2021-11-12 | $17.84 | $18.15 | $17.84 | $17.99 | $17.99 | 194,799 |
| 2021-11-11 | $17.83 | $18.01 | $17.52 | $17.98 | $17.98 | 156,448 |
| 2021-11-10 | $18.20 | $18.20 | $17.61 | $17.77 | $17.77 | 197,652 |
| 2021-11-09 | $17.85 | $18.05 | $17.71 | $18.00 | $18.00 | 352,863 |
| 2021-11-08 | $18.46 | $18.52 | $17.82 | $17.91 | $17.91 | 308,043 |
| 2021-11-05 | $18.05 | $18.37 | $17.84 | $18.36 | $18.36 | 577,248 |
| 2021-11-04 | $17.22 | $17.90 | $16.95 | $17.74 | $17.74 | 494,959 |
| 2021-11-03 | $16.48 | $17.27 | $16.48 | $17.26 | $17.26 | 364,796 |
| 2021-11-02 | $16.88 | $16.90 | $16.50 | $16.65 | $16.65 | 248,934 |
| 2021-11-01 | $16.58 | $16.96 | $16.58 | $16.82 | $16.82 | 244,383 |
| 2021-10-29 | $16.40 | $16.59 | $16.38 | $16.52 | $16.52 | 169,743 |
| 2021-10-28 | $16.35 | $16.60 | $16.35 | $16.41 | $16.41 | 174,295 |
| 2021-10-27 | $16.56 | $16.78 | $16.28 | $16.31 | $16.31 | 152,545 |
| 2021-10-26 | $16.78 | $16.90 | $16.59 | $16.63 | $16.63 | 233,537 |
| 2021-10-25 | $16.75 | $17.05 | $16.72 | $16.75 | $16.75 | 211,150 |
| 2021-10-22 | $16.74 | $16.75 | $16.50 | $16.71 | $16.71 | 106,400 |
| 2021-10-21 | $16.54 | $16.87 | $16.54 | $16.67 | $16.67 | 139,958 |
| 2021-10-20 | $16.55 | $16.72 | $16.43 | $16.68 | $16.68 | 133,609 |
| 2021-10-19 | $16.68 | $16.75 | $16.52 | $16.58 | $16.58 | 204,825 |
| 2021-10-18 | $16.55 | $16.94 | $16.26 | $16.58 | $16.58 | 415,036 |
| 2021-10-15 | $17.00 | $17.13 | $16.60 | $16.62 | $16.62 | 282,363 |
| 2021-10-14 | $16.51 | $16.82 | $16.47 | $16.79 | $16.79 | 182,893 |
| 2021-10-13 | $16.25 | $16.48 | $16.15 | $16.31 | $16.31 | 155,275 |
| 2021-10-12 | $16.40 | $16.54 | $16.19 | $16.39 | $16.39 | 152,193 |
| 2021-10-11 | $16.12 | $16.54 | $16.12 | $16.41 | $16.41 | 188,856 |
| 2021-10-08 | $16.12 | $16.27 | $16.01 | $16.13 | $16.13 | 107,279 |
| 2021-10-07 | $16.12 | $16.24 | $16.07 | $16.16 | $16.16 | 160,361 |
| 2021-10-06 | $15.92 | $16.15 | $15.65 | $15.93 | $15.93 | 189,754 |
| 2021-10-05 | $15.64 | $16.14 | $15.40 | $16.10 | $16.10 | 364,508 |
| 2021-10-04 | $15.66 | $15.89 | $15.55 | $15.58 | $15.58 | 258,509 |
| 2021-10-01 | $15.58 | $15.90 | $15.40 | $15.71 | $15.71 | 242,418 |
| 2021-09-30 | $16.26 | $16.32 | $15.55 | $15.59 | $15.59 | 287,965 |
| 2021-09-29 | $16.11 | $16.37 | $15.96 | $16.22 | $16.22 | 205,085 |
| 2021-09-28 | $16.09 | $16.22 | $16.00 | $16.03 | $16.03 | 260,749 |
| 2021-09-27 | $15.97 | $16.33 | $15.96 | $16.07 | $16.07 | 241,773 |
| 2021-09-24 | $15.73 | $16.00 | $15.73 | $15.96 | $15.96 | 115,687 |
| 2021-09-23 | $15.38 | $15.92 | $15.24 | $15.83 | $15.83 | 195,928 |
| 2021-09-22 | $15.18 | $15.42 | $15.01 | $15.33 | $15.33 | 211,873 |
| 2021-09-21 | $14.98 | $15.15 | $14.80 | $14.93 | $14.93 | 832,070 |
| 2021-09-20 | $14.74 | $14.96 | $14.59 | $14.87 | $14.87 | 419,943 |
| 2021-09-17 | $15.10 | $15.27 | $14.96 | $15.07 | $15.07 | 712,239 |
| 2021-09-16 | $15.54 | $15.54 | $15.16 | $15.16 | $15.16 | 174,145 |
| 2021-09-15 | $15.35 | $15.54 | $15.24 | $15.44 | $15.44 | 207,745 |
| 2021-09-14 | $15.58 | $15.58 | $15.25 | $15.35 | $15.35 | 150,672 |
| 2021-09-13 | $15.78 | $15.78 | $15.35 | $15.55 | $15.55 | 213,177 |
| 2021-09-10 | $16.13 | $16.13 | $15.66 | $15.68 | $15.68 | 153,463 |
| 2021-09-09 | $16.17 | $16.21 | $16.02 | $16.03 | $16.03 | 167,200 |
| 2021-09-08 | $16.28 | $16.43 | $16.08 | $16.20 | $16.20 | 213,469 |
| 2021-09-07 | $16.37 | $16.44 | $16.15 | $16.40 | $16.40 | 134,949 |
| 2021-09-03 | $16.47 | $16.47 | $16.09 | $16.30 | $16.30 | 292,722 |
| 2021-09-02 | $15.81 | $16.52 | $15.81 | $16.39 | $16.39 | 126,881 |
| 2021-09-01 | $16.52 | $16.61 | $16.27 | $16.53 | $16.53 | 135,174 |
| 2021-08-31 | $16.49 | $16.56 | $16.27 | $16.41 | $16.41 | 131,011 |
| 2021-08-30 | $16.85 | $16.85 | $16.42 | $16.44 | $16.44 | 121,965 |
| 2021-08-27 | $16.19 | $16.89 | $16.19 | $16.86 | $16.86 | 182,214 |
| 2021-08-26 | $16.30 | $16.50 | $16.11 | $16.19 | $16.19 | 143,023 |
| 2021-08-25 | $16.28 | $16.70 | $16.13 | $16.35 | $16.35 | 214,421 |
| 2021-08-24 | $16.17 | $16.55 | $16.10 | $16.29 | $16.29 | 122,689 |
| 2021-08-23 | $16.13 | $16.22 | $15.83 | $16.12 | $16.12 | 289,409 |
| 2021-08-20 | $15.57 | $16.00 | $15.48 | $15.99 | $15.99 | 320,551 |
| 2021-08-19 | $15.34 | $15.66 | $15.19 | $15.61 | $15.61 | 274,008 |
| 2021-08-18 | $15.93 | $15.99 | $15.55 | $15.55 | $15.55 | 256,149 |
| 2021-08-17 | $16.04 | $16.17 | $15.74 | $15.96 | $15.96 | 251,213 |
| 2021-08-16 | $16.09 | $16.22 | $15.85 | $16.20 | $16.20 | 150,576 |
| 2021-08-13 | $16.42 | $16.42 | $16.13 | $16.22 | $16.22 | 144,809 |
| 2021-08-12 | $16.05 | $16.26 | $15.92 | $16.20 | $16.20 | 145,534 |
| 2021-08-11 | $15.95 | $16.10 | $15.55 | $16.06 | $16.06 | 147,094 |
| 2021-08-10 | $15.98 | $15.98 | $15.42 | $15.88 | $15.88 | 196,151 |
| 2021-08-09 | $15.77 | $16.00 | $15.71 | $15.83 | $15.83 | 153,832 |
| 2021-08-06 | $15.98 | $16.92 | $15.48 | $15.75 | $15.75 | 192,484 |
| 2021-08-05 | $15.82 | $15.88 | $15.38 | $15.60 | $15.60 | 286,674 |
| 2021-08-04 | $15.93 | $16.43 | $14.51 | $15.53 | $15.53 | 562,843 |
| 2021-08-03 | $16.76 | $17.01 | $16.39 | $16.77 | $16.77 | 296,263 |
| 2021-08-02 | $16.98 | $17.34 | $16.60 | $16.64 | $16.64 | 337,827 |
| 2021-07-30 | $16.96 | $17.16 | $16.82 | $16.86 | $16.86 | 218,822 |
| 2021-07-29 | $16.92 | $17.22 | $16.77 | $17.01 | $17.01 | 131,643 |
| 2021-07-28 | $16.61 | $16.94 | $16.55 | $16.76 | $16.76 | 145,446 |
| 2021-07-27 | $16.43 | $16.76 | $16.32 | $16.59 | $16.59 | 231,412 |
| 2021-07-26 | $16.23 | $16.71 | $16.23 | $16.57 | $16.57 | 188,243 |
| 2021-07-23 | $16.28 | $16.45 | $16.05 | $16.20 | $16.20 | 109,781 |
| 2021-07-22 | $16.40 | $16.40 | $15.92 | $16.13 | $16.13 | 147,032 |
| 2021-07-21 | $16.27 | $16.60 | $16.21 | $16.40 | $16.40 | 134,257 |
| 2021-07-20 | $15.96 | $16.47 | $15.80 | $16.15 | $16.15 | 248,469 |
| 2021-07-19 | $15.91 | $16.24 | $15.68 | $15.93 | $15.93 | 266,056 |
| 2021-07-16 | $16.69 | $16.75 | $16.22 | $16.26 | $16.26 | 180,625 |
| 2021-07-15 | $16.56 | $16.64 | $16.27 | $16.52 | $16.52 | 186,095 |
| 2021-07-14 | $16.93 | $17.00 | $16.40 | $16.46 | $16.46 | 270,354 |
| 2021-07-13 | $16.97 | $16.98 | $16.62 | $16.84 | $16.84 | 169,380 |
| 2021-07-12 | $17.06 | $17.24 | $16.91 | $17.08 | $17.08 | 143,799 |
| 2021-07-09 | $16.80 | $17.22 | $16.77 | $17.10 | $17.10 | 180,888 |
| 2021-07-08 | $16.53 | $16.74 | $16.15 | $16.54 | $16.54 | 226,279 |
| 2021-07-07 | $16.96 | $17.19 | $16.66 | $16.87 | $16.87 | 202,059 |
| 2021-07-06 | $17.10 | $17.25 | $16.78 | $17.01 | $17.01 | 208,420 |
| 2021-07-02 | $17.35 | $17.40 | $17.05 | $17.25 | $17.25 | 217,695 |
| 2021-07-01 | $17.40 | $17.61 | $17.32 | $17.38 | $17.38 | 281,466 |
| 2021-06-30 | $17.21 | $17.39 | $17.09 | $17.31 | $17.31 | 272,626 |
| 2021-06-29 | $17.74 | $17.79 | $17.34 | $17.38 | $17.38 | 157,175 |
| 2021-06-28 | $17.92 | $17.95 | $17.33 | $17.54 | $17.54 | 232,826 |
| 2021-06-25 | $16.10 | $18.15 | $16.10 | $17.79 | $17.79 | 1,252,274 |
| 2021-06-24 | $17.88 | $17.89 | $17.44 | $17.87 | $17.87 | 175,229 |
| 2021-06-23 | $17.44 | $17.93 | $17.30 | $17.67 | $17.67 | 288,233 |
| 2021-06-22 | $17.58 | $17.58 | $17.17 | $17.41 | $17.41 | 243,845 |
| 2021-06-21 | $17.52 | $17.65 | $17.20 | $17.57 | $17.57 | 301,948 |
| 2021-06-18 | $17.65 | $17.87 | $17.14 | $17.49 | $17.49 | 758,443 |
| 2021-06-17 | $18.29 | $18.67 | $17.97 | $18.06 | $18.06 | 445,979 |
| 2021-06-16 | $18.49 | $18.83 | $18.16 | $18.21 | $18.21 | 696,379 |
| 2021-06-15 | $17.17 | $18.68 | $17.17 | $18.35 | $18.35 | 1,107,607 |
| 2021-06-14 | $16.96 | $17.26 | $16.80 | $16.95 | $16.95 | 278,384 |
| 2021-06-11 | $16.64 | $17.01 | $16.61 | $17.00 | $17.00 | 201,614 |
| 2021-06-10 | $16.80 | $16.80 | $16.28 | $16.57 | $16.57 | 250,796 |
| 2021-06-09 | $17.28 | $17.38 | $16.56 | $16.60 | $16.60 | 254,335 |
| 2021-06-08 | $17.60 | $17.76 | $17.33 | $17.34 | $17.34 | 223,375 |
| 2021-06-07 | $17.61 | $17.77 | $17.46 | $17.63 | $17.63 | 244,627 |
| 2021-06-04 | $17.50 | $17.65 | $16.25 | $17.62 | $17.62 | 125,892 |
| 2021-06-03 | $17.29 | $17.44 | $17.09 | $17.41 | $17.41 | 155,187 |
| 2021-06-02 | $17.86 | $17.98 | $17.40 | $17.47 | $17.47 | 339,109 |
| 2021-06-01 | $17.40 | $17.82 | $16.20 | $17.80 | $17.80 | 524,926 |
| 2021-05-28 | $17.16 | $17.39 | $16.95 | $17.34 | $17.34 | 286,362 |
| 2021-05-27 | $16.94 | $17.09 | $16.76 | $17.02 | $17.02 | 332,868 |
| 2021-05-26 | $16.58 | $16.96 | $16.50 | $16.78 | $16.78 | 284,088 |
| 2021-05-25 | $16.64 | $16.79 | $16.46 | $16.53 | $16.53 | 308,980 |
| 2021-05-24 | $16.36 | $16.61 | $16.11 | $16.53 | $16.53 | 166,912 |
| 2021-05-21 | $16.42 | $16.48 | $16.23 | $16.37 | $16.37 | 183,029 |
| 2021-05-20 | $15.84 | $16.37 | $15.77 | $16.26 | $16.26 | 266,565 |
| 2021-05-19 | $15.72 | $16.10 | $15.55 | $16.03 | $16.03 | 215,929 |
| 2021-05-18 | $16.12 | $16.25 | $15.93 | $15.97 | $15.97 | 214,528 |
| 2021-05-17 | $16.05 | $16.23 | $15.86 | $16.22 | $16.22 | 323,049 |
| 2021-05-14 | $15.82 | $16.21 | $15.76 | $16.17 | $16.17 | 217,551 |
| 2021-05-13 | $15.19 | $15.88 | $15.19 | $15.66 | $15.66 | 292,296 |
| 2021-05-12 | $15.24 | $15.70 | $15.07 | $15.18 | $15.18 | 294,613 |
| 2021-05-11 | $15.13 | $15.37 | $14.88 | $15.28 | $15.28 | 218,369 |
| 2021-05-10 | $15.60 | $15.95 | $15.47 | $15.49 | $15.49 | 379,067 |
| 2021-05-07 | $15.01 | $15.63 | $14.81 | $15.54 | $15.54 | 308,990 |
| 2021-05-06 | $15.43 | $15.50 | $14.64 | $15.15 | $15.15 | 297,483 |
| 2021-05-05 | $14.70 | $15.39 | $14.48 | $15.26 | $15.26 | 447,648 |
| 2021-05-04 | $14.67 | $14.84 | $14.33 | $14.51 | $14.51 | 318,363 |
| 2021-05-03 | $14.45 | $15.07 | $14.45 | $14.83 | $14.83 | 500,357 |
| 2021-04-30 | $14.50 | $14.58 | $14.35 | $14.40 | $14.40 | 363,332 |
| 2021-04-29 | $14.79 | $15.00 | $14.51 | $14.68 | $14.68 | 222,529 |
| 2021-04-28 | $14.48 | $14.86 | $14.31 | $14.75 | $14.75 | 246,186 |
| 2021-04-27 | $14.30 | $14.63 | $14.21 | $14.46 | $14.46 | 678,344 |
| 2021-04-26 | $14.69 | $14.99 | $14.21 | $14.30 | $14.30 | 624,587 |
| 2021-04-23 | $14.53 | $15.09 | $14.46 | $14.61 | $14.61 | 671,750 |
| 2021-04-22 | $15.79 | $15.82 | $14.46 | $14.49 | $14.49 | 743,620 |
| 2021-04-21 | $14.71 | $15.64 | $14.62 | $15.60 | $15.60 | 557,870 |
| 2021-04-20 | $15.89 | $16.16 | $14.82 | $14.86 | $14.86 | 394,452 |
| 2021-04-19 | $16.12 | $16.49 | $16.01 | $16.10 | $16.10 | 356,069 |
| 2021-04-16 | $16.32 | $16.53 | $16.05 | $16.40 | $16.40 | 276,971 |
| 2021-04-15 | $16.30 | $16.44 | $15.75 | $16.16 | $16.16 | 309,260 |
| 2021-04-14 | $16.34 | $17.10 | $16.16 | $16.22 | $16.22 | 266,234 |
| 2021-04-13 | $16.79 | $16.79 | $16.08 | $16.32 | $16.32 | 375,210 |
| 2021-04-12 | $16.93 | $17.00 | $16.67 | $16.67 | $16.67 | 151,647 |
| 2021-04-09 | $16.75 | $16.90 | $16.29 | $16.80 | $16.80 | 429,895 |
| 2021-04-08 | $16.72 | $16.99 | $16.35 | $16.94 | $16.94 | 203,033 |
| 2021-04-07 | $17.00 | $17.07 | $16.48 | $16.68 | $16.68 | 197,277 |
| 2021-04-06 | $17.08 | $17.53 | $17.03 | $17.07 | $17.07 | 212,312 |
| 2021-04-05 | $17.07 | $17.13 | $16.80 | $17.00 | $17.00 | 204,580 |
| 2021-04-01 | $16.88 | $17.24 | $16.60 | $17.05 | $17.05 | 242,999 |
| 2021-03-31 | $16.32 | $16.82 | $16.06 | $16.64 | $16.64 | 389,641 |
| 2021-03-30 | $16.24 | $16.42 | $15.93 | $16.34 | $16.34 | 157,485 |
| 2021-03-29 | $16.02 | $16.56 | $16.02 | $16.25 | $16.25 | 258,626 |
| 2021-03-26 | $16.39 | $16.44 | $15.87 | $16.35 | $16.35 | 232,091 |
| 2021-03-25 | $15.97 | $16.32 | $15.26 | $16.16 | $16.16 | 287,346 |
| 2021-03-24 | $16.64 | $16.80 | $15.98 | $15.99 | $15.99 | 239,385 |
| 2021-03-23 | $16.70 | $16.78 | $16.11 | $16.40 | $16.40 | 458,374 |
| 2021-03-22 | $17.26 | $17.44 | $16.74 | $16.91 | $16.91 | 215,401 |
| 2021-03-19 | $17.27 | $17.41 | $16.68 | $17.21 | $17.21 | 696,244 |
| 2021-03-18 | $17.62 | $17.92 | $17.18 | $17.27 | $17.27 | 192,117 |
| 2021-03-17 | $18.10 | $18.41 | $17.37 | $17.61 | $17.61 | 577,125 |
| 2021-03-16 | $17.90 | $18.40 | $17.48 | $17.88 | $17.88 | 701,832 |
| 2021-03-15 | $17.24 | $18.21 | $17.24 | $17.97 | $17.97 | 300,356 |
| 2021-03-12 | $17.45 | $17.61 | $17.19 | $17.35 | $17.35 | 220,850 |
| 2021-03-11 | $17.10 | $17.41 | $17.00 | $17.41 | $17.41 | 264,753 |
| 2021-03-10 | $16.96 | $17.45 | $16.96 | $17.01 | $17.01 | 291,258 |
| 2021-03-09 | $16.96 | $17.26 | $16.72 | $16.89 | $16.89 | 289,760 |
| 2021-03-08 | $16.72 | $17.28 | $16.47 | $16.86 | $16.86 | 256,859 |
| 2021-03-05 | $16.90 | $16.90 | $15.80 | $16.41 | $16.41 | 407,044 |
| 2021-03-04 | $17.57 | $17.91 | $16.45 | $16.59 | $16.59 | 374,619 |
| 2021-03-03 | $17.70 | $18.09 | $17.44 | $17.53 | $17.53 | 310,352 |
| 2021-03-02 | $17.06 | $17.75 | $16.93 | $17.45 | $17.45 | 269,242 |
| 2021-03-01 | $16.57 | $17.42 | $15.81 | $17.01 | $17.01 | 350,057 |
| 2021-02-26 | $17.08 | $17.14 | $16.02 | $16.20 | $16.20 | 404,292 |
| 2021-02-25 | $17.05 | $18.41 | $16.90 | $17.04 | $17.04 | 643,504 |
| 2021-02-24 | $16.12 | $16.80 | $16.12 | $16.51 | $16.51 | 212,037 |
| 2021-02-23 | $16.19 | $16.27 | $15.74 | $16.12 | $16.12 | 201,616 |
| 2021-02-22 | $16.34 | $16.44 | $15.90 | $16.32 | $16.32 | 295,473 |
| 2021-02-19 | $15.92 | $16.34 | $15.84 | $16.18 | $16.18 | 577,144 |
| 2021-02-18 | $16.74 | $16.74 | $15.66 | $15.80 | $15.80 | 411,081 |
| 2021-02-17 | $16.90 | $17.34 | $16.00 | $16.67 | $16.67 | 495,517 |
| 2021-02-16 | $17.31 | $17.60 | $17.12 | $17.40 | $17.40 | 330,126 |
| 2021-02-12 | $17.10 | $17.25 | $16.86 | $17.12 | $17.12 | 253,486 |
| 2021-02-11 | $17.24 | $17.69 | $16.73 | $17.21 | $17.21 | 346,054 |
| 2021-02-10 | $17.42 | $17.47 | $16.93 | $17.22 | $17.22 | 497,374 |
| 2021-02-09 | $17.50 | $17.50 | $17.01 | $17.43 | $17.43 | 471,109 |
| 2021-02-08 | $17.32 | $17.74 | $17.09 | $17.55 | $17.55 | 293,727 |
| 2021-02-05 | $17.66 | $17.67 | $17.14 | $17.28 | $17.28 | 436,904 |
| 2021-02-04 | $17.34 | $17.59 | $17.12 | $17.59 | $17.59 | 308,635 |
| 2021-02-03 | $17.68 | $17.89 | $17.25 | $17.37 | $17.37 | 248,179 |
| 2021-02-02 | $17.78 | $18.00 | $17.54 | $17.70 | $17.70 | 359,438 |
| 2021-02-01 | $16.56 | $17.70 | $16.53 | $17.48 | $17.48 | 732,792 |
| 2021-01-29 | $16.65 | $16.87 | $16.26 | $16.56 | $16.56 | 523,701 |
| 2021-01-28 | $16.92 | $17.06 | $16.42 | $16.67 | $16.67 | 561,425 |
| 2021-01-27 | $16.60 | $17.06 | $16.35 | $16.81 | $16.81 | 516,636 |
| 2021-01-26 | $17.37 | $17.73 | $16.93 | $17.08 | $17.08 | 204,436 |
| 2021-01-25 | $16.92 | $17.32 | $16.75 | $17.29 | $17.29 | 258,810 |
| 2021-01-22 | $16.92 | $17.14 | $16.69 | $17.09 | $17.09 | 321,924 |
| 2021-01-21 | $17.40 | $17.64 | $17.02 | $17.13 | $17.13 | 198,262 |
| 2021-01-20 | $16.83 | $17.35 | $16.77 | $17.32 | $17.32 | 236,007 |
| 2021-01-19 | $16.77 | $16.95 | $16.10 | $16.85 | $16.85 | 252,450 |
| 2021-01-15 | $16.08 | $16.65 | $15.88 | $16.60 | $16.60 | 752,118 |
| 2021-01-14 | $16.15 | $16.44 | $16.08 | $16.30 | $16.30 | 312,542 |
| 2021-01-13 | $16.18 | $16.25 | $15.92 | $16.08 | $16.08 | 209,106 |
| 2021-01-12 | $16.12 | $16.47 | $16.00 | $16.30 | $16.30 | 297,250 |
| 2021-01-11 | $15.89 | $16.54 | $15.84 | $16.13 | $16.13 | 707,102 |
| 2021-01-08 | $15.97 | $16.15 | $15.59 | $16.05 | $16.05 | 314,269 |
| 2021-01-07 | $16.05 | $16.56 | $15.47 | $15.77 | $15.77 | 377,315 |
| 2021-01-06 | $14.96 | $16.18 | $14.94 | $15.84 | $15.84 | 541,440 |
| 2021-01-05 | $15.00 | $15.33 | $14.75 | $14.96 | $14.96 | 374,860 |
| 2021-01-04 | $15.91 | $16.05 | $14.86 | $15.00 | $15.00 | 466,687 |
| 2020-12-31 | $16.18 | $16.43 | $15.61 | $15.91 | $15.91 | 501,447 |
| 2020-12-30 | $14.66 | $16.20 | $14.55 | $16.04 | $16.04 | 1,125,420 |
| 2020-12-29 | $15.16 | $15.16 | $14.58 | $14.66 | $14.66 | 245,688 |
| 2020-12-28 | $15.26 | $15.31 | $15.03 | $15.07 | $15.07 | 319,784 |
| 2020-12-24 | $14.73 | $15.07 | $14.73 | $15.06 | $15.06 | 142,205 |
| 2020-12-23 | $14.55 | $15.26 | $14.36 | $14.60 | $14.60 | 339,670 |
| 2020-12-22 | $13.74 | $14.42 | $13.55 | $14.35 | $14.35 | 394,281 |
| 2020-12-21 | $13.79 | $13.81 | $13.50 | $13.72 | $13.72 | 296,812 |
| 2020-12-18 | $13.83 | $14.06 | $13.69 | $13.88 | $13.88 | 761,532 |
| 2020-12-17 | $13.55 | $13.80 | $13.41 | $13.77 | $13.77 | 268,641 |
| 2020-12-16 | $13.70 | $13.78 | $13.52 | $13.57 | $13.57 | 205,414 |
| 2020-12-15 | $13.25 | $13.66 | $13.00 | $13.59 | $13.59 | 238,884 |
| 2020-12-14 | $13.42 | $13.51 | $13.01 | $13.14 | $13.14 | 308,359 |
| 2020-12-11 | $13.26 | $13.45 | $12.95 | $13.20 | $13.20 | 341,139 |
| 2020-12-10 | $13.72 | $14.11 | $13.31 | $13.48 | $13.48 | 465,987 |
| 2020-12-09 | $13.75 | $14.06 | $13.54 | $13.86 | $13.86 | 616,222 |
| 2020-12-08 | $13.09 | $13.66 | $13.04 | $13.59 | $13.59 | 331,070 |
| 2020-12-07 | $12.96 | $13.43 | $12.68 | $13.20 | $13.20 | 194,299 |
| 2020-12-04 | $12.81 | $13.10 | $12.70 | $13.07 | $13.07 | 303,832 |
| 2020-12-03 | $13.10 | $13.13 | $12.60 | $12.68 | $12.68 | 264,861 |
| 2020-12-02 | $13.01 | $13.34 | $13.01 | $13.10 | $13.10 | 321,339 |
| 2020-12-01 | $13.19 | $13.27 | $13.00 | $13.20 | $13.20 | 268,015 |
| 2020-11-30 | $13.65 | $13.68 | $12.95 | $13.04 | $13.04 | 270,359 |
| 2020-11-27 | $13.64 | $13.81 | $13.46 | $13.69 | $13.69 | 102,505 |
| 2020-11-25 | $13.64 | $13.86 | $13.40 | $13.62 | $13.62 | 156,735 |
| 2020-11-24 | $13.27 | $13.89 | $13.04 | $13.66 | $13.66 | 384,385 |
| 2020-11-23 | $12.75 | $13.12 | $12.75 | $13.05 | $13.05 | 293,290 |
| 2020-11-20 | $12.42 | $12.65 | $12.31 | $12.64 | $12.64 | 247,241 |
| 2020-11-19 | $12.31 | $12.87 | $12.28 | $12.55 | $12.55 | 182,430 |
| 2020-11-18 | $12.82 | $13.03 | $12.27 | $12.74 | $12.74 | 292,155 |
| 2020-11-17 | $12.16 | $12.82 | $12.09 | $12.82 | $12.82 | 309,740 |
| 2020-11-16 | $12.31 | $12.53 | $12.18 | $12.36 | $12.36 | 239,937 |
| 2020-11-13 | $12.30 | $12.30 | $11.80 | $12.01 | $12.01 | 241,027 |
| 2020-11-12 | $11.92 | $12.01 | $11.67 | $11.79 | $11.79 | 347,522 |
| 2020-11-11 | $11.81 | $12.25 | $11.78 | $12.05 | $12.05 | 330,051 |
| 2020-11-10 | $13.12 | $13.12 | $11.54 | $12.08 | $12.08 | 612,907 |
| 2020-11-09 | $12.53 | $13.89 | $11.25 | $12.70 | $12.70 | 713,167 |
| 2020-11-06 | $10.92 | $11.14 | $10.73 | $10.98 | $10.98 | 257,812 |
| 2020-11-05 | $10.48 | $11.01 | $10.48 | $10.88 | $10.88 | 438,087 |
| 2020-11-04 | $10.35 | $10.73 | $10.26 | $10.49 | $10.49 | 451,845 |
| 2020-11-03 | $10.26 | $10.96 | $10.26 | $10.54 | $10.54 | 591,751 |
| 2020-11-02 | $10.04 | $10.50 | $9.86 | $10.10 | $10.10 | 465,211 |
| 2020-10-30 | $10.27 | $10.47 | $9.88 | $9.95 | $9.95 | 445,420 |
| 2020-10-29 | $10.55 | $10.89 | $10.09 | $10.28 | $10.28 | 288,131 |
| 2020-10-28 | $10.77 | $10.82 | $10.39 | $10.80 | $10.80 | 586,204 |
| 2020-10-27 | $10.76 | $11.16 | $10.76 | $11.00 | $11.00 | 308,762 |
| 2020-10-26 | $10.74 | $11.14 | $10.74 | $11.11 | $11.11 | 272,971 |
| 2020-10-23 | $11.05 | $11.19 | $10.93 | $11.10 | $11.10 | 227,837 |
| 2020-10-22 | $10.61 | $10.98 | $10.50 | $10.94 | $10.94 | 280,969 |
| 2020-10-21 | $10.77 | $10.80 | $10.49 | $10.60 | $10.60 | 179,698 |
| 2020-10-20 | $10.58 | $10.84 | $10.58 | $10.76 | $10.76 | 227,247 |
| 2020-10-19 | $10.35 | $10.67 | $10.25 | $10.50 | $10.50 | 261,406 |
| 2020-10-16 | $10.36 | $10.57 | $10.25 | $10.35 | $10.35 | 181,451 |
| 2020-10-15 | $10.17 | $10.45 | $10.14 | $10.41 | $10.41 | 168,529 |
| 2020-10-14 | $10.36 | $10.47 | $10.29 | $10.31 | $10.31 | 155,778 |
| 2020-10-13 | $10.45 | $10.46 | $10.27 | $10.38 | $10.38 | 160,424 |
| 2020-10-12 | $10.87 | $10.87 | $10.51 | $10.53 | $10.53 | 303,060 |
| 2020-10-09 | $11.03 | $11.15 | $10.77 | $10.83 | $10.83 | 202,007 |
| 2020-10-08 | $10.55 | $11.00 | $10.55 | $10.91 | $10.91 | 274,597 |
| 2020-10-07 | $10.12 | $10.46 | $10.12 | $10.41 | $10.41 | 303,845 |
| 2020-10-06 | $10.19 | $10.39 | $9.91 | $10.11 | $10.11 | 677,121 |
| 2020-10-05 | $9.70 | $10.09 | $9.70 | $10.07 | $10.07 | 354,686 |
| 2020-10-02 | $9.23 | $9.76 | $9.15 | $9.69 | $9.69 | 349,293 |
| 2020-10-01 | $9.42 | $9.51 | $9.17 | $9.47 | $9.47 | 319,249 |
| 2020-09-30 | $9.40 | $9.71 | $9.32 | $9.42 | $9.42 | 468,929 |
| 2020-09-29 | $9.03 | $9.40 | $9.02 | $9.32 | $9.32 | 451,035 |
| 2020-09-28 | $8.97 | $9.27 | $8.97 | $9.08 | $9.08 | 330,491 |
| 2020-09-25 | $8.64 | $8.93 | $8.37 | $8.82 | $8.82 | 250,994 |
| 2020-09-24 | $8.93 | $8.99 | $8.67 | $8.82 | $8.82 | 197,383 |
| 2020-09-23 | $9.13 | $9.44 | $8.96 | $8.98 | $8.98 | 267,341 |
| 2020-09-22 | $9.12 | $9.33 | $8.87 | $9.16 | $9.16 | 450,318 |
| 2020-09-21 | $8.95 | $9.16 | $8.70 | $9.04 | $9.04 | 433,932 |
| 2020-09-18 | $9.34 | $9.49 | $8.90 | $9.00 | $9.00 | 841,537 |
| 2020-09-17 | $9.43 | $9.50 | $9.16 | $9.34 | $9.34 | 352,664 |
| 2020-09-16 | $9.51 | $9.84 | $9.27 | $9.63 | $9.63 | 324,532 |
| 2020-09-15 | $9.92 | $10.21 | $9.48 | $9.48 | $9.48 | 273,909 |
| 2020-09-14 | $10.07 | $10.10 | $9.79 | $9.87 | $9.87 | 244,527 |
| 2020-09-11 | $10.06 | $10.12 | $9.88 | $10.00 | $10.00 | 303,836 |
| 2020-09-10 | $10.70 | $10.89 | $10.08 | $10.10 | $10.10 | 289,842 |
| 2020-09-09 | $10.79 | $10.99 | $10.33 | $10.59 | $10.59 | 312,901 |
| 2020-09-08 | $11.66 | $11.66 | $10.71 | $10.72 | $10.72 | 481,053 |
| 2020-09-04 | $12.44 | $12.44 | $11.67 | $11.85 | $11.85 | 271,808 |
| 2020-09-03 | $12.09 | $12.41 | $12.09 | $12.21 | $12.21 | 440,424 |
| 2020-09-02 | $11.69 | $12.14 | $11.54 | $12.11 | $12.11 | 389,952 |
| 2020-09-01 | $11.90 | $11.90 | $11.59 | $11.71 | $11.71 | 357,171 |
| 2020-08-31 | $11.94 | $12.03 | $11.66 | $11.93 | $11.93 | 486,158 |
| 2020-08-28 | $12.06 | $12.17 | $11.78 | $11.98 | $11.98 | 355,822 |
| 2020-08-27 | $12.01 | $12.31 | $11.96 | $12.04 | $12.04 | 265,418 |
| 2020-08-26 | $11.99 | $12.01 | $11.78 | $11.93 | $11.93 | 326,322 |
| 2020-08-25 | $12.11 | $12.24 | $11.67 | $12.03 | $12.03 | 355,907 |
| 2020-08-24 | $11.82 | $12.07 | $11.58 | $12.05 | $12.05 | 256,112 |
| 2020-08-21 | $11.68 | $11.84 | $11.49 | $11.77 | $11.77 | 250,445 |
| 2020-08-20 | $11.70 | $12.01 | $11.54 | $11.79 | $11.79 | 309,359 |
| 2020-08-19 | $11.59 | $11.98 | $11.35 | $11.91 | $11.91 | 421,934 |
| 2020-08-18 | $11.67 | $11.92 | $11.54 | $11.60 | $11.60 | 280,143 |
| 2020-08-17 | $11.84 | $12.08 | $11.53 | $11.72 | $11.72 | 413,637 |
| 2020-08-14 | $11.57 | $11.98 | $11.34 | $11.84 | $11.84 | 364,050 |
| 2020-08-13 | $11.93 | $12.48 | $11.52 | $11.56 | $11.56 | 421,382 |
| 2020-08-12 | $11.68 | $12.01 | $11.35 | $11.70 | $11.70 | 548,348 |
| 2020-08-11 | $10.78 | $11.60 | $10.78 | $11.23 | $11.23 | 597,084 |
| 2020-08-10 | $10.79 | $11.13 | $10.57 | $10.69 | $10.69 | 366,050 |
| 2020-08-07 | $10.28 | $10.84 | $10.11 | $10.77 | $10.77 | 399,818 |
| 2020-08-06 | $10.14 | $11.49 | $10.14 | $10.40 | $10.40 | 1,154,200 |
| 2020-08-05 | $11.01 | $11.48 | $9.62 | $10.20 | $10.20 | 1,554,231 |
| 2020-08-04 | $11.98 | $12.13 | $11.81 | $11.95 | $11.95 | 367,027 |
| 2020-08-03 | $11.89 | $12.30 | $11.69 | $12.02 | $12.02 | 483,004 |
| 2020-07-31 | $11.90 | $11.90 | $11.41 | $11.79 | $11.79 | 261,788 |
| 2020-07-30 | $11.82 | $12.01 | $11.54 | $11.95 | $11.95 | 228,830 |
| 2020-07-29 | $11.50 | $12.15 | $11.45 | $12.08 | $12.08 | 600,926 |
| 2020-07-28 | $11.37 | $11.74 | $11.30 | $11.43 | $11.43 | 392,029 |
| 2020-07-27 | $11.27 | $11.52 | $11.21 | $11.39 | $11.39 | 255,650 |
| 2020-07-24 | $11.59 | $11.67 | $11.26 | $11.36 | $11.36 | 141,167 |
| 2020-07-23 | $11.59 | $11.86 | $11.51 | $11.68 | $11.68 | 226,056 |
| 2020-07-22 | $11.77 | $12.00 | $11.53 | $11.68 | $11.68 | 272,824 |
| 2020-07-21 | $11.76 | $12.09 | $11.42 | $11.90 | $11.90 | 395,496 |
| 2020-07-20 | $11.57 | $11.69 | $11.26 | $11.58 | $11.58 | 441,710 |
| 2020-07-17 | $11.93 | $12.39 | $11.56 | $11.69 | $11.69 | 294,300 |
| 2020-07-16 | $12.14 | $12.30 | $11.78 | $11.93 | $11.93 | 261,700 |
| 2020-07-15 | $12.00 | $12.42 | $11.95 | $12.24 | $12.24 | 433,600 |
| 2020-07-14 | $11.45 | $11.64 | $11.23 | $11.62 | $11.62 | 477,200 |
| 2020-07-13 | $11.82 | $11.87 | $11.39 | $11.43 | $11.43 | 393,600 |
| 2020-07-10 | $11.00 | $11.66 | $10.96 | $11.58 | $11.58 | 401,600 |
| 2020-07-09 | $11.24 | $11.50 | $10.80 | $11.04 | $11.04 | 272,000 |
| 2020-07-08 | $11.13 | $11.38 | $11.02 | $11.28 | $11.28 | 443,100 |
| 2020-07-07 | $11.57 | $11.68 | $11.15 | $11.18 | $11.18 | 342,500 |
| 2020-07-06 | $11.93 | $12.22 | $11.62 | $11.74 | $11.74 | 383,100 |
| 2020-07-02 | $11.86 | $12.10 | $11.51 | $11.68 | $11.68 | 496,300 |
| 2020-07-01 | $11.47 | $11.92 | $11.20 | $11.48 | $11.48 | 762,800 |
| 2020-06-30 | $10.96 | $11.63 | $10.74 | $11.42 | $11.42 | 730,100 |
| 2020-06-29 | $10.60 | $11.12 | $10.40 | $10.96 | $10.96 | 617,900 |
| 2020-06-26 | $11.01 | $11.02 | $10.31 | $10.41 | $10.41 | 1,176,110 |
| 2020-06-25 | $11.05 | $11.25 | $10.80 | $11.18 | $11.18 | 330,917 |
| 2020-06-24 | $11.76 | $11.76 | $10.87 | $11.12 | $11.12 | 393,939 |
| 2020-06-23 | $11.90 | $12.11 | $11.78 | $11.93 | $11.93 | 297,719 |
| 2020-06-22 | $11.66 | $11.81 | $11.28 | $11.69 | $11.69 | 382,141 |
| 2020-06-19 | $12.19 | $12.33 | $11.50 | $11.68 | $11.68 | 1,114,866 |
| 2020-06-18 | $12.27 | $12.57 | $11.98 | $12.06 | $12.06 | 452,731 |
| 2020-06-17 | $13.16 | $13.25 | $12.45 | $12.46 | $12.46 | 508,764 |
| 2020-06-16 | $13.82 | $14.00 | $13.02 | $13.06 | $13.06 | 383,637 |
| 2020-06-15 | $12.47 | $13.31 | $12.35 | $13.18 | $13.18 | 356,102 |
| 2020-06-12 | $13.01 | $13.34 | $12.33 | $12.99 | $12.99 | 289,788 |
| 2020-06-11 | $13.49 | $13.83 | $12.33 | $12.50 | $12.50 | 622,627 |
| 2020-06-10 | $15.44 | $15.52 | $14.27 | $14.32 | $14.32 | 468,445 |
| 2020-06-09 | $14.60 | $15.58 | $14.47 | $15.48 | $15.48 | 499,255 |
| 2020-06-08 | $14.99 | $15.12 | $14.86 | $15.01 | $15.01 | 322,594 |
| 2020-06-05 | $14.09 | $14.94 | $14.07 | $14.73 | $14.73 | 580,178 |
| 2020-06-04 | $13.30 | $13.78 | $13.15 | $13.61 | $13.61 | 337,954 |
| 2020-06-03 | $12.80 | $13.48 | $12.72 | $13.17 | $13.17 | 532,630 |
| 2020-06-02 | $12.63 | $13.07 | $12.35 | $12.50 | $12.50 | 229,124 |
| 2020-06-01 | $12.15 | $12.61 | $12.12 | $12.48 | $12.48 | 417,283 |
| 2020-05-29 | $11.92 | $12.21 | $11.62 | $12.15 | $12.15 | 371,627 |
| 2020-05-28 | $12.81 | $12.92 | $12.05 | $12.06 | $12.06 | 421,288 |
| 2020-05-27 | $11.98 | $12.77 | $11.92 | $12.59 | $12.59 | 853,526 |
| 2020-05-26 | $11.71 | $11.95 | $11.55 | $11.59 | $11.59 | 388,734 |
| 2020-05-22 | $11.30 | $11.30 | $10.85 | $11.25 | $11.25 | 345,315 |
| 2020-05-21 | $11.31 | $11.41 | $11.07 | $11.30 | $11.30 | 363,452 |
| 2020-05-20 | $11.20 | $11.48 | $11.01 | $11.32 | $11.32 | 427,627 |
| 2020-05-19 | $11.61 | $11.66 | $10.96 | $10.99 | $10.99 | 419,239 |
| 2020-05-18 | $11.36 | $11.99 | $11.09 | $11.70 | $11.70 | 745,487 |
| 2020-05-15 | $11.00 | $11.07 | $10.60 | $10.83 | $10.83 | 463,033 |
| 2020-05-14 | $10.90 | $11.16 | $10.27 | $11.08 | $11.08 | 515,284 |
| 2020-05-13 | $11.12 | $11.39 | $10.70 | $11.18 | $11.18 | 653,343 |
| 2020-05-12 | $12.35 | $12.38 | $11.32 | $11.35 | $11.35 | 473,755 |
| 2020-05-11 | $12.72 | $12.72 | $11.92 | $12.29 | $12.29 | 496,884 |
| 2020-05-08 | $12.91 | $13.17 | $12.61 | $12.92 | $12.92 | 421,451 |
| 2020-05-07 | $11.57 | $13.33 | $11.56 | $12.69 | $12.69 | 611,087 |
| 2020-05-06 | $14.00 | $14.77 | $11.22 | $11.52 | $11.52 | 770,346 |
| 2020-05-05 | $13.96 | $14.31 | $13.80 | $13.98 | $13.98 | 428,904 |
| 2020-05-04 | $14.08 | $14.08 | $13.36 | $13.76 | $13.76 | 545,524 |
| 2020-05-01 | $13.68 | $14.38 | $13.51 | $14.20 | $14.20 | 342,275 |
| 2020-04-30 | $14.05 | $14.44 | $13.75 | $14.07 | $14.07 | 417,882 |
| 2020-04-29 | $14.89 | $14.90 | $14.25 | $14.48 | $14.48 | 317,083 |
| 2020-04-28 | $14.51 | $14.83 | $14.27 | $14.49 | $14.49 | 375,545 |
| 2020-04-27 | $13.55 | $14.21 | $13.47 | $14.00 | $14.00 | 304,710 |
| 2020-04-24 | $13.31 | $13.60 | $13.01 | $13.40 | $13.40 | 304,726 |
| 2020-04-23 | $13.30 | $13.71 | $13.08 | $13.26 | $13.26 | 250,127 |
| 2020-04-22 | $13.54 | $13.60 | $13.19 | $13.32 | $13.32 | 233,243 |
| 2020-04-21 | $12.69 | $13.30 | $12.68 | $13.14 | $13.14 | 305,980 |
| 2020-04-20 | $12.98 | $13.64 | $12.85 | $13.22 | $13.22 | 246,478 |
| 2020-04-17 | $13.21 | $13.56 | $13.12 | $13.26 | $13.26 | 361,059 |
| 2020-04-16 | $12.55 | $12.98 | $11.97 | $12.60 | $12.60 | 389,448 |
| 2020-04-15 | $12.62 | $12.97 | $12.43 | $12.60 | $12.60 | 325,583 |
| 2020-04-14 | $13.15 | $13.74 | $12.84 | $13.25 | $13.25 | 417,940 |
| 2020-04-13 | $13.10 | $13.58 | $12.04 | $12.71 | $12.71 | 602,938 |
| 2020-04-09 | $13.25 | $13.78 | $12.84 | $13.11 | $13.11 | 672,923 |
| 2020-04-08 | $13.05 | $13.32 | $12.65 | $12.85 | $12.85 | 595,627 |
| 2020-04-07 | $13.12 | $13.74 | $12.44 | $12.65 | $12.65 | 557,113 |
| 2020-04-06 | $10.78 | $12.69 | $10.78 | $12.42 | $12.42 | 797,137 |
| 2020-04-03 | $11.45 | $11.49 | $10.16 | $10.55 | $10.55 | 287,260 |
| 2020-04-02 | $11.43 | $12.14 | $11.14 | $11.49 | $11.49 | 445,649 |
| 2020-04-01 | $11.50 | $11.79 | $11.00 | $11.48 | $11.48 | 442,189 |
| 2020-03-31 | $11.93 | $12.47 | $11.60 | $12.05 | $12.05 | 400,677 |
| 2020-03-30 | $11.69 | $12.11 | $11.26 | $11.97 | $11.97 | 280,926 |
| 2020-03-27 | $11.43 | $12.04 | $11.13 | $11.57 | $11.57 | 472,493 |
| 2020-03-26 | $11.00 | $12.53 | $10.77 | $12.14 | $12.14 | 482,550 |
| 2020-03-25 | $10.40 | $11.55 | $10.10 | $10.88 | $10.88 | 527,385 |
| 2020-03-24 | $9.89 | $10.41 | $9.53 | $10.28 | $10.28 | 587,507 |
| 2020-03-23 | $9.05 | $9.69 | $8.66 | $9.29 | $9.29 | 426,867 |
| 2020-03-20 | $9.91 | $10.43 | $8.85 | $8.95 | $8.95 | 732,066 |
| 2020-03-19 | $9.00 | $10.44 | $8.80 | $9.75 | $9.75 | 522,708 |
| 2020-03-18 | $10.58 | $10.77 | $8.76 | $9.01 | $9.01 | 422,806 |
| 2020-03-17 | $11.63 | $11.78 | $10.23 | $11.41 | $11.41 | 564,090 |
| 2020-03-16 | $11.50 | $12.63 | $11.28 | $11.42 | $11.42 | 454,603 |
| 2020-03-13 | $12.34 | $12.98 | $11.53 | $12.98 | $12.98 | 451,222 |
| 2020-03-12 | $11.90 | $12.36 | $11.38 | $11.45 | $11.45 | 407,246 |
| 2020-03-11 | $14.00 | $14.35 | $12.91 | $13.04 | $13.04 | 286,771 |
| 2020-03-10 | $14.29 | $14.46 | $13.38 | $14.45 | $14.45 | 438,568 |
| 2020-03-09 | $14.42 | $15.21 | $13.66 | $13.68 | $13.68 | 312,947 |
| 2020-03-06 | $15.94 | $16.46 | $15.21 | $15.61 | $15.61 | 366,602 |
| 2020-03-05 | $17.02 | $17.03 | $16.35 | $16.59 | $16.59 | 371,196 |
| 2020-03-04 | $17.76 | $17.84 | $17.02 | $17.49 | $17.49 | 280,244 |
| 2020-03-03 | $18.14 | $18.66 | $17.30 | $17.40 | $17.40 | 306,479 |
| 2020-03-02 | $17.47 | $18.22 | $17.04 | $18.19 | $18.19 | 422,317 |
| 2020-02-28 | $16.77 | $17.46 | $16.77 | $17.40 | $17.40 | 437,304 |
| 2020-02-27 | $18.16 | $18.24 | $17.39 | $17.51 | $17.51 | 452,301 |
| 2020-02-26 | $19.39 | $19.71 | $18.68 | $18.74 | $18.74 | 512,523 |
| 2020-02-25 | $20.59 | $20.71 | $18.81 | $19.25 | $19.25 | 515,633 |
| 2020-02-24 | $21.27 | $21.42 | $20.40 | $20.59 | $20.59 | 474,396 |
| 2020-02-21 | $22.45 | $22.55 | $21.78 | $21.97 | $21.97 | 464,059 |
| 2020-02-20 | $22.34 | $22.70 | $22.07 | $22.47 | $22.47 | 743,398 |
| 2020-02-19 | $23.26 | $24.50 | $22.19 | $22.21 | $22.21 | 817,679 |
| 2020-02-18 | $22.72 | $22.82 | $21.87 | $21.90 | $21.90 | 427,791 |
| 2020-02-14 | $22.69 | $22.99 | $22.25 | $22.75 | $22.75 | 253,460 |
| 2020-02-13 | $22.77 | $23.00 | $22.53 | $22.68 | $22.68 | 217,078 |
| 2020-02-12 | $22.86 | $22.90 | $22.29 | $22.88 | $22.88 | 355,833 |
| 2020-02-11 | $22.29 | $22.75 | $22.25 | $22.57 | $22.57 | 381,032 |
| 2020-02-10 | $23.19 | $23.19 | $22.10 | $22.16 | $22.16 | 318,008 |
| 2020-02-07 | $23.42 | $23.54 | $23.17 | $23.28 | $23.28 | 286,567 |
| 2020-02-06 | $24.04 | $24.10 | $23.56 | $23.56 | $23.56 | 149,117 |
| 2020-02-05 | $23.58 | $23.91 | $23.47 | $23.82 | $23.82 | 172,859 |
| 2020-02-04 | $23.44 | $23.75 | $23.10 | $23.27 | $23.27 | 201,872 |
| 2020-02-03 | $22.68 | $23.45 | $22.42 | $22.98 | $22.98 | 493,331 |
| 2020-01-31 | $23.26 | $23.40 | $22.39 | $22.55 | $22.55 | 266,858 |
| 2020-01-30 | $22.61 | $23.46 | $22.49 | $23.36 | $23.36 | 323,657 |
| 2020-01-29 | $23.03 | $23.30 | $22.77 | $22.82 | $22.82 | 188,524 |
| 2020-01-28 | $22.74 | $23.19 | $22.70 | $22.94 | $22.94 | 341,361 |
| 2020-01-27 | $22.53 | $22.81 | $22.33 | $22.57 | $22.57 | 190,597 |
| 2020-01-24 | $23.43 | $23.56 | $22.90 | $22.99 | $22.99 | 303,843 |
| 2020-01-23 | $23.40 | $23.61 | $23.09 | $23.26 | $23.26 | 404,321 |
| 2020-01-22 | $22.60 | $23.53 | $22.60 | $23.42 | $23.42 | 402,001 |
| 2020-01-21 | $23.13 | $23.15 | $22.36 | $22.69 | $22.69 | 439,951 |
| 2020-01-17 | $23.29 | $23.85 | $22.94 | $23.31 | $23.31 | 748,962 |
| 2020-01-16 | $23.94 | $24.05 | $22.39 | $22.95 | $22.95 | 1,310,839 |
| 2020-01-15 | $24.05 | $24.63 | $23.99 | $24.51 | $24.51 | 213,017 |
| 2020-01-14 | $23.91 | $24.38 | $23.70 | $24.16 | $24.16 | 264,634 |
| 2020-01-13 | $23.73 | $24.55 | $23.46 | $24.02 | $24.02 | 353,407 |
| 2020-01-10 | $25.28 | $25.34 | $24.37 | $24.65 | $24.65 | 366,581 |
| 2020-01-09 | $25.94 | $25.94 | $25.16 | $25.24 | $25.24 | 444,291 |
| 2020-01-08 | $25.83 | $26.21 | $25.62 | $25.76 | $25.76 | 365,935 |
| 2020-01-07 | $25.05 | $25.78 | $24.95 | $25.63 | $25.63 | 270,672 |
| 2020-01-06 | $25.46 | $25.77 | $25.11 | $25.72 | $25.72 | 222,168 |
| 2020-01-03 | $25.62 | $25.87 | $25.25 | $25.73 | $25.73 | 253,165 |
| 2020-01-02 | $26.51 | $26.51 | $25.96 | $26.00 | $26.00 | 424,080 |
| 2019-12-31 | $26.11 | $26.33 | $26.04 | $26.14 | $26.14 | 220,347 |
| 2019-12-30 | $26.34 | $26.39 | $26.06 | $26.20 | $26.20 | 343,374 |
| 2019-12-27 | $26.08 | $26.38 | $25.97 | $26.29 | $26.29 | 284,508 |
| 2019-12-26 | $25.88 | $26.05 | $25.74 | $26.01 | $26.01 | 118,728 |
| 2019-12-24 | $25.78 | $25.84 | $25.60 | $25.84 | $25.84 | 154,888 |
| 2019-12-23 | $25.71 | $25.87 | $25.50 | $25.75 | $25.75 | 250,907 |
| 2019-12-20 | $25.14 | $25.65 | $25.07 | $25.58 | $25.58 | 1,332,522 |
| 2019-12-19 | $24.82 | $25.16 | $24.68 | $25.10 | $25.10 | 215,561 |
| 2019-12-18 | $25.11 | $25.29 | $24.81 | $24.93 | $24.93 | 180,659 |
| 2019-12-17 | $25.04 | $25.15 | $24.76 | $25.12 | $25.12 | 200,847 |
| 2019-12-16 | $24.85 | $25.26 | $24.46 | $24.95 | $24.95 | 273,244 |
| 2019-12-13 | $24.62 | $24.97 | $24.47 | $24.54 | $24.54 | 241,627 |
| 2019-12-12 | $24.11 | $24.84 | $24.01 | $24.72 | $24.72 | 268,103 |
| 2019-12-11 | $24.03 | $24.14 | $23.83 | $23.96 | $23.96 | 323,985 |
| 2019-12-10 | $24.04 | $24.18 | $23.73 | $24.14 | $24.14 | 321,936 |
| 2019-12-09 | $23.92 | $24.17 | $23.80 | $24.01 | $24.01 | 295,453 |
| 2019-12-06 | $23.57 | $24.25 | $23.57 | $24.11 | $24.11 | 327,430 |
| 2019-12-05 | $23.20 | $23.44 | $23.01 | $23.25 | $23.25 | 477,844 |
| 2019-12-04 | $23.34 | $23.62 | $22.97 | $23.11 | $23.11 | 316,443 |
| 2019-12-03 | $22.88 | $23.26 | $22.64 | $23.14 | $23.14 | 290,367 |
| 2019-12-02 | $23.58 | $23.58 | $22.71 | $23.23 | $23.23 | 387,817 |
| 2019-11-29 | $23.38 | $23.61 | $23.22 | $23.54 | $23.54 | 131,106 |
| 2019-11-27 | $23.28 | $23.47 | $23.10 | $23.43 | $23.43 | 181,396 |
| 2019-11-26 | $23.20 | $23.30 | $22.95 | $23.11 | $23.11 | 268,017 |
| 2019-11-25 | $22.12 | $23.23 | $22.12 | $23.18 | $23.18 | 338,482 |
| 2019-11-22 | $21.40 | $22.39 | $21.33 | $22.05 | $22.05 | 404,263 |
| 2019-11-21 | $21.38 | $21.50 | $20.88 | $21.27 | $21.27 | 391,464 |
| 2019-11-20 | $21.21 | $21.79 | $21.19 | $21.33 | $21.33 | 362,122 |
| 2019-11-19 | $21.58 | $21.67 | $20.94 | $21.31 | $21.31 | 642,441 |
| 2019-11-18 | $21.33 | $21.58 | $21.00 | $21.55 | $21.55 | 437,801 |
| 2019-11-15 | $20.32 | $21.54 | $20.32 | $21.36 | $21.36 | 550,412 |
| 2019-11-14 | $20.21 | $20.47 | $19.96 | $20.10 | $20.10 | 212,114 |
| 2019-11-13 | $19.85 | $20.36 | $19.82 | $20.19 | $20.19 | 318,452 |
| 2019-11-12 | $19.77 | $20.38 | $19.62 | $20.04 | $20.04 | 311,284 |
| 2019-11-11 | $19.57 | $19.93 | $19.30 | $19.79 | $19.79 | 256,111 |
| 2019-11-08 | $19.07 | $19.89 | $18.92 | $19.80 | $19.80 | 334,605 |
| 2019-11-07 | $19.31 | $19.44 | $18.40 | $19.17 | $19.17 | 599,257 |
| 2019-11-06 | $20.70 | $21.76 | $19.14 | $19.31 | $19.31 | 780,851 |
| 2019-11-05 | $22.22 | $22.49 | $22.13 | $22.30 | $22.30 | 279,971 |
| 2019-11-04 | $22.25 | $22.33 | $22.00 | $22.11 | $22.11 | 247,135 |
| 2019-11-01 | $21.81 | $22.28 | $21.81 | $22.04 | $22.04 | 201,158 |
| 2019-10-31 | $21.91 | $21.91 | $21.39 | $21.63 | $21.63 | 207,315 |
| 2019-10-30 | $21.81 | $22.14 | $21.70 | $22.02 | $22.02 | 174,727 |
| 2019-10-29 | $22.01 | $22.23 | $21.82 | $21.85 | $21.85 | 322,817 |
| 2019-10-28 | $21.79 | $22.27 | $21.72 | $22.06 | $22.06 | 260,797 |
| 2019-10-25 | $21.26 | $21.85 | $21.21 | $21.69 | $21.69 | 287,957 |
| 2019-10-24 | $21.62 | $21.84 | $21.06 | $21.36 | $21.36 | 235,158 |
| 2019-10-23 | $21.23 | $21.63 | $21.12 | $21.56 | $21.56 | 313,556 |
| 2019-10-22 | $20.82 | $21.45 | $20.79 | $21.34 | $21.34 | 352,288 |
| 2019-10-21 | $20.49 | $21.24 | $20.49 | $20.83 | $20.83 | 250,286 |
| 2019-10-18 | $20.53 | $20.66 | $20.02 | $20.31 | $20.31 | 326,632 |
| 2019-10-17 | $20.55 | $21.04 | $20.55 | $20.70 | $20.70 | 638,391 |
| 2019-10-16 | $20.84 | $20.96 | $20.41 | $20.48 | $20.48 | 247,427 |
| 2019-10-15 | $20.89 | $21.09 | $20.68 | $20.86 | $20.86 | 217,873 |
| 2019-10-14 | $21.07 | $21.23 | $20.67 | $20.77 | $20.77 | 189,610 |
| 2019-10-11 | $21.20 | $21.79 | $21.15 | $21.20 | $21.20 | 386,752 |
| 2019-10-10 | $21.11 | $21.52 | $20.74 | $20.78 | $20.78 | 213,964 |
| 2019-10-09 | $21.09 | $21.44 | $20.78 | $21.08 | $21.08 | 429,823 |
| 2019-10-08 | $20.87 | $21.32 | $20.75 | $20.95 | $20.95 | 215,465 |
| 2019-10-07 | $21.27 | $21.42 | $21.00 | $21.10 | $21.10 | 396,069 |
| 2019-10-04 | $20.87 | $21.43 | $20.85 | $21.42 | $21.42 | 264,912 |
| 2019-10-03 | $20.54 | $21.01 | $20.30 | $20.87 | $20.87 | 431,636 |
| 2019-10-02 | $20.32 | $20.68 | $20.00 | $20.64 | $20.64 | 447,825 |
| 2019-10-01 | $21.74 | $22.12 | $20.60 | $20.63 | $20.63 | 474,196 |
| 2019-09-30 | $22.07 | $22.22 | $21.08 | $21.64 | $21.64 | 392,064 |
| 2019-09-27 | $22.06 | $22.58 | $22.00 | $22.07 | $22.07 | 502,422 |
| 2019-09-26 | $21.81 | $22.00 | $21.58 | $21.89 | $21.89 | 354,174 |
| 2019-09-25 | $21.19 | $21.95 | $21.12 | $21.88 | $21.88 | 422,382 |
| 2019-09-24 | $21.69 | $22.08 | $20.77 | $21.19 | $21.19 | 403,290 |
| 2019-09-23 | $21.35 | $22.12 | $21.27 | $21.76 | $21.76 | 468,060 |
| 2019-09-20 | $20.74 | $23.33 | $20.72 | $21.55 | $21.55 | 3,769,636 |
| 2019-09-19 | $22.12 | $22.32 | $20.72 | $20.81 | $20.81 | 693,292 |
| 2019-09-18 | $21.82 | $22.36 | $21.19 | $22.22 | $22.22 | 783,452 |
| 2019-09-17 | $21.91 | $22.07 | $21.15 | $21.81 | $21.81 | 1,045,579 |
| 2019-09-16 | $24.75 | $24.75 | $21.75 | $22.01 | $22.01 | 1,283,341 |
| 2019-09-13 | $24.78 | $25.40 | $24.78 | $25.24 | $25.24 | 302,877 |
| 2019-09-12 | $23.83 | $24.58 | $23.50 | $24.50 | $24.50 | 328,636 |
| 2019-09-11 | $23.30 | $23.99 | $22.80 | $23.95 | $23.95 | 253,511 |
| 2019-09-10 | $22.57 | $23.41 | $22.41 | $23.34 | $23.34 | 260,516 |
| 2019-09-09 | $22.26 | $22.75 | $22.15 | $22.66 | $22.66 | 176,662 |
| 2019-09-06 | $22.14 | $22.53 | $21.72 | $22.20 | $22.20 | 280,505 |
| 2019-09-05 | $21.75 | $22.51 | $21.49 | $22.23 | $22.23 | 438,534 |
| 2019-09-04 | $22.58 | $22.63 | $21.30 | $21.37 | $21.37 | 396,938 |
| 2019-09-03 | $22.41 | $22.73 | $22.16 | $22.40 | $22.40 | 279,910 |
| 2019-08-30 | $22.81 | $22.81 | $22.32 | $22.58 | $22.58 | 380,708 |
| 2019-08-29 | $22.04 | $22.61 | $21.79 | $22.57 | $22.57 | 417,365 |
| 2019-08-28 | $21.32 | $21.78 | $21.22 | $21.75 | $21.75 | 426,841 |
| 2019-08-27 | $21.59 | $21.76 | $20.95 | $21.36 | $21.36 | 396,040 |
| 2019-08-26 | $20.88 | $21.40 | $20.83 | $21.39 | $21.39 | 414,855 |
| 2019-08-23 | $21.85 | $21.85 | $20.82 | $20.87 | $20.87 | 422,537 |
| 2019-08-22 | $21.99 | $22.07 | $21.45 | $21.96 | $21.96 | 272,914 |
| 2019-08-21 | $21.92 | $22.30 | $21.77 | $21.85 | $21.85 | 405,172 |
| 2019-08-20 | $21.92 | $21.96 | $21.45 | $21.65 | $21.65 | 228,158 |
| 2019-08-19 | $22.69 | $22.91 | $21.95 | $21.98 | $21.98 | 470,232 |
| 2019-08-16 | $22.11 | $22.73 | $22.07 | $22.50 | $22.50 | 311,976 |
| 2019-08-15 | $22.01 | $22.34 | $21.81 | $21.84 | $21.84 | 560,471 |
| 2019-08-14 | $23.31 | $23.32 | $21.87 | $21.95 | $21.95 | 340,358 |
| 2019-08-13 | $23.25 | $24.44 | $23.25 | $23.89 | $23.89 | 331,998 |
| 2019-08-12 | $23.27 | $23.61 | $22.54 | $23.39 | $23.39 | 521,864 |
| 2019-08-09 | $23.79 | $23.89 | $22.93 | $23.37 | $23.37 | 836,356 |
| 2019-08-08 | $25.12 | $25.99 | $23.25 | $23.68 | $23.68 | 486,002 |
| 2019-08-07 | $30.34 | $30.49 | $26.30 | $26.42 | $26.42 | 738,628 |
| 2019-08-06 | $26.71 | $27.12 | $26.32 | $26.99 | $26.99 | 360,801 |
| 2019-08-05 | $27.93 | $27.93 | $26.18 | $26.43 | $26.43 | 787,010 |
| 2019-08-02 | $28.97 | $29.08 | $28.21 | $28.56 | $28.56 | 157,757 |
| 2019-08-01 | $30.00 | $30.35 | $29.01 | $29.08 | $29.08 | 352,577 |
| 2019-07-31 | $30.25 | $30.81 | $29.89 | $29.94 | $29.94 | 291,243 |
| 2019-07-30 | $30.30 | $30.66 | $30.24 | $30.43 | $30.43 | 211,979 |
| 2019-07-29 | $30.21 | $30.61 | $28.46 | $30.58 | $30.58 | 302,825 |
| 2019-07-26 | $30.26 | $30.50 | $30.00 | $30.21 | $30.21 | 213,367 |
| 2019-07-25 | $29.93 | $30.37 | $29.61 | $30.23 | $30.23 | 281,863 |
| 2019-07-24 | $29.36 | $30.02 | $29.01 | $29.82 | $29.82 | 250,273 |
| 2019-07-23 | $29.16 | $29.56 | $28.83 | $29.48 | $29.48 | 204,551 |
| 2019-07-22 | $28.97 | $29.26 | $28.52 | $28.99 | $28.99 | 250,743 |
| 2019-07-19 | $28.91 | $29.66 | $28.81 | $28.96 | $28.96 | 298,081 |
| 2019-07-18 | $29.20 | $29.60 | $28.84 | $29.00 | $29.00 | 302,884 |
| 2019-07-17 | $29.23 | $29.45 | $28.95 | $29.21 | $29.21 | 344,582 |
| 2019-07-16 | $28.95 | $29.41 | $28.73 | $29.37 | $29.37 | 392,181 |
| 2019-07-15 | $29.57 | $29.57 | $28.88 | $28.98 | $28.98 | 203,411 |
| 2019-07-12 | $29.19 | $29.72 | $29.17 | $29.58 | $29.58 | 161,743 |
| 2019-07-11 | $29.33 | $29.33 | $28.79 | $29.14 | $29.14 | 240,744 |
| 2019-07-10 | $29.73 | $29.96 | $29.09 | $29.12 | $29.12 | 191,830 |
| 2019-07-09 | $28.89 | $29.63 | $28.79 | $29.55 | $29.55 | 406,599 |
| 2019-07-08 | $29.64 | $30.28 | $28.88 | $29.07 | $29.07 | 487,729 |
| 2019-07-05 | $29.67 | $30.00 | $29.30 | $29.71 | $29.71 | 199,912 |
| 2019-07-03 | $29.50 | $29.94 | $29.50 | $29.81 | $29.81 | 135,906 |
| 2019-07-02 | $30.10 | $30.15 | $29.07 | $29.37 | $29.37 | 207,409 |
| 2019-07-01 | $30.96 | $30.96 | $29.77 | $30.18 | $30.18 | 416,994 |
| 2019-06-28 | $29.49 | $30.71 | $29.49 | $30.37 | $30.37 | 663,254 |
| 2019-06-27 | $29.29 | $29.60 | $28.82 | $29.32 | $29.32 | 366,619 |
| 2019-06-26 | $29.39 | $29.83 | $28.72 | $29.21 | $29.21 | 418,605 |
| 2019-06-25 | $29.97 | $30.25 | $29.16 | $29.18 | $29.18 | 333,978 |
| 2019-06-24 | $30.83 | $30.83 | $29.59 | $30.04 | $30.04 | 248,343 |
| 2019-06-21 | $31.18 | $31.84 | $30.51 | $30.73 | $30.73 | 526,348 |
| 2019-06-20 | $31.24 | $31.50 | $30.93 | $31.36 | $31.36 | 198,833 |
| 2019-06-19 | $31.43 | $31.60 | $30.69 | $30.94 | $30.94 | 278,335 |
| 2019-06-18 | $30.94 | $32.20 | $30.65 | $31.42 | $31.42 | 259,024 |
| 2019-06-17 | $31.75 | $31.75 | $30.67 | $30.75 | $30.75 | 260,530 |
| 2019-06-14 | $31.50 | $31.83 | $31.40 | $31.75 | $31.75 | 170,127 |
| 2019-06-13 | $31.88 | $32.10 | $31.54 | $31.70 | $31.70 | 214,307 |
| 2019-06-12 | $31.71 | $31.71 | $31.24 | $31.70 | $31.70 | 120,999 |
| 2019-06-11 | $31.80 | $32.04 | $31.50 | $31.74 | $31.74 | 206,209 |
| 2019-06-10 | $31.99 | $32.41 | $31.44 | $31.51 | $31.51 | 227,449 |
| 2019-06-07 | $31.76 | $32.12 | $31.54 | $31.82 | $31.82 | 159,190 |
| 2019-06-06 | $31.52 | $31.79 | $31.05 | $31.59 | $31.59 | 153,468 |
| 2019-06-05 | $32.00 | $32.09 | $31.15 | $31.52 | $31.52 | 231,285 |
| 2019-06-04 | $31.56 | $31.89 | $31.03 | $31.88 | $31.88 | 176,127 |
| 2019-06-03 | $30.91 | $31.31 | $30.54 | $31.10 | $31.10 | 233,534 |
| 2019-05-31 | $31.90 | $31.90 | $30.92 | $30.97 | $30.97 | 187,757 |
| 2019-05-30 | $32.47 | $32.48 | $31.87 | $32.17 | $32.17 | 152,810 |
| 2019-05-29 | $31.90 | $32.42 | $31.66 | $32.33 | $32.33 | 309,230 |
| 2019-05-28 | $32.52 | $32.69 | $32.15 | $32.20 | $32.20 | 184,926 |
| 2019-05-24 | $31.72 | $32.54 | $31.51 | $32.48 | $32.48 | 220,195 |
| 2019-05-23 | $31.97 | $32.02 | $31.24 | $31.47 | $31.47 | 281,411 |
| 2019-05-22 | $32.35 | $32.80 | $32.02 | $32.33 | $32.33 | 334,986 |
| 2019-05-21 | $31.70 | $32.58 | $31.70 | $32.51 | $32.51 | 284,594 |
| 2019-05-20 | $31.46 | $32.02 | $31.07 | $31.49 | $31.49 | 147,331 |
| 2019-05-17 | $32.09 | $32.72 | $31.68 | $31.71 | $31.71 | 192,811 |
| 2019-05-16 | $31.64 | $32.88 | $31.62 | $32.46 | $32.46 | 519,504 |
| 2019-05-15 | $31.42 | $31.59 | $30.98 | $31.51 | $31.51 | 168,459 |
| 2019-05-14 | $31.77 | $31.91 | $31.03 | $31.72 | $31.72 | 267,864 |
| 2019-05-13 | $31.71 | $31.96 | $31.20 | $31.73 | $31.73 | 248,368 |
| 2019-05-10 | $32.11 | $32.54 | $30.86 | $32.01 | $32.01 | 352,976 |
| 2019-05-09 | $34.01 | $34.22 | $32.16 | $32.49 | $32.49 | 396,924 |
| 2019-05-08 | $35.99 | $37.17 | $34.29 | $34.37 | $34.37 | 345,219 |
| 2019-05-07 | $35.91 | $36.26 | $34.85 | $35.40 | $35.40 | 197,924 |
| 2019-05-06 | $35.08 | $36.42 | $35.08 | $36.32 | $36.32 | 178,316 |
| 2019-05-03 | $35.13 | $35.94 | $34.67 | $35.85 | $35.85 | 161,618 |
| 2019-05-02 | $34.46 | $35.03 | $34.19 | $34.94 | $34.94 | 167,544 |
| 2019-05-01 | $35.01 | $35.23 | $34.50 | $34.50 | $34.50 | 388,036 |
| 2019-04-30 | $35.10 | $35.31 | $34.64 | $35.00 | $35.00 | 232,792 |
| 2019-04-29 | $34.67 | $35.38 | $34.67 | $35.12 | $35.12 | 350,088 |
| 2019-04-26 | $34.80 | $35.04 | $34.31 | $34.72 | $34.72 | 242,583 |
| 2019-04-25 | $35.13 | $35.13 | $34.21 | $34.89 | $34.89 | 152,951 |
| 2019-04-24 | $34.86 | $35.69 | $34.80 | $35.14 | $35.14 | 381,720 |
| 2019-04-23 | $34.53 | $34.97 | $34.44 | $34.71 | $34.71 | 344,016 |
| 2019-04-22 | $34.19 | $34.94 | $34.00 | $34.53 | $34.53 | 195,318 |
| 2019-04-18 | $35.30 | $35.30 | $34.82 | $34.90 | $34.90 | 199,699 |
| 2019-04-17 | $35.61 | $35.95 | $34.97 | $35.34 | $35.34 | 318,673 |
| 2019-04-16 | $35.33 | $35.68 | $35.12 | $35.48 | $35.48 | 117,623 |
| 2019-04-15 | $35.12 | $35.45 | $34.76 | $35.19 | $35.19 | 149,354 |
| 2019-04-12 | $34.93 | $35.23 | $34.43 | $35.07 | $35.07 | 167,576 |
| 2019-04-11 | $34.75 | $35.02 | $34.51 | $34.63 | $34.63 | 210,045 |
| 2019-04-10 | $34.25 | $34.86 | $34.12 | $34.71 | $34.71 | 176,669 |
| 2019-04-09 | $34.50 | $34.72 | $34.06 | $34.10 | $34.10 | 180,743 |
| 2019-04-08 | $34.45 | $34.56 | $32.39 | $34.50 | $34.50 | 260,564 |
| 2019-04-05 | $34.80 | $35.35 | $34.51 | $34.62 | $34.62 | 392,835 |
| 2019-04-04 | $34.56 | $34.75 | $34.31 | $34.70 | $34.70 | 117,700 |
| 2019-04-03 | $34.95 | $35.15 | $34.50 | $34.55 | $34.55 | 193,639 |
| 2019-04-02 | $34.26 | $34.59 | $34.05 | $34.50 | $34.50 | 153,507 |
| 2019-04-01 | $33.37 | $34.42 | $33.37 | $34.42 | $34.42 | 184,351 |
| 2019-03-29 | $33.60 | $33.88 | $33.07 | $33.38 | $33.38 | 288,887 |
| 2019-03-28 | $33.07 | $33.49 | $32.72 | $33.42 | $33.42 | 243,093 |
| 2019-03-27 | $33.04 | $33.32 | $32.43 | $33.06 | $33.06 | 304,829 |
| 2019-03-26 | $33.22 | $33.52 | $33.03 | $33.05 | $33.05 | 310,707 |
| 2019-03-25 | $32.56 | $33.46 | $32.56 | $33.10 | $33.10 | 328,959 |
| 2019-03-22 | $33.75 | $33.88 | $32.42 | $32.59 | $32.59 | 327,192 |
| 2019-03-21 | $33.57 | $34.91 | $33.57 | $34.02 | $34.02 | 327,652 |
| 2019-03-20 | $33.82 | $34.47 | $33.08 | $33.68 | $33.68 | 455,033 |
| 2019-03-19 | $30.65 | $34.34 | $30.65 | $33.69 | $33.69 | 892,237 |
| 2019-03-18 | $28.40 | $28.78 | $28.19 | $28.37 | $28.37 | 269,329 |
| 2019-03-15 | $28.07 | $28.54 | $27.83 | $28.38 | $28.38 | 512,739 |
| 2019-03-14 | $27.94 | $28.35 | $27.76 | $27.99 | $27.99 | 202,963 |
| 2019-03-13 | $28.20 | $28.54 | $27.88 | $27.93 | $27.93 | 224,888 |
| 2019-03-12 | $28.29 | $28.55 | $28.04 | $28.08 | $28.08 | 128,980 |
| 2019-03-11 | $27.35 | $28.44 | $27.35 | $28.34 | $28.34 | 204,313 |
| 2019-03-08 | $26.75 | $27.19 | $26.64 | $27.16 | $27.16 | 149,406 |
| 2019-03-07 | $27.28 | $27.28 | $26.69 | $26.90 | $26.90 | 192,650 |
| 2019-03-06 | $28.02 | $28.21 | $27.28 | $27.30 | $27.30 | 303,357 |
| 2019-03-05 | $28.04 | $28.22 | $27.91 | $28.02 | $28.02 | 161,612 |
| 2019-03-04 | $27.53 | $28.07 | $27.41 | $28.03 | $28.03 | 277,684 |
| 2019-03-01 | $27.12 | $27.59 | $27.12 | $27.45 | $27.45 | 223,436 |
| 2019-02-28 | $26.65 | $27.17 | $26.50 | $26.89 | $26.89 | 216,023 |
| 2019-02-27 | $26.51 | $27.03 | $26.36 | $26.66 | $26.66 | 272,631 |
| 2019-02-26 | $26.45 | $26.75 | $26.24 | $26.51 | $26.51 | 651,972 |
| 2019-02-25 | $27.24 | $27.75 | $26.46 | $26.47 | $26.47 | 284,068 |
| 2019-02-22 | $26.55 | $27.16 | $26.18 | $27.02 | $27.02 | 392,899 |
| 2019-02-21 | $27.40 | $27.53 | $26.75 | $26.85 | $26.85 | 283,239 |
| 2019-02-20 | $27.05 | $27.70 | $26.88 | $27.48 | $27.48 | 249,738 |
| 2019-02-19 | $27.24 | $27.59 | $26.68 | $27.04 | $27.04 | 256,277 |
| 2019-02-15 | $26.83 | $27.90 | $26.73 | $27.43 | $27.43 | 410,734 |
| 2019-02-14 | $26.15 | $29.13 | $25.33 | $26.78 | $26.78 | 734,176 |
| 2019-02-13 | $31.58 | $31.99 | $31.53 | $31.66 | $31.66 | 131,736 |
| 2019-02-12 | $31.69 | $31.76 | $31.32 | $31.38 | $31.38 | 215,857 |
| 2019-02-11 | $31.08 | $31.61 | $30.94 | $31.36 | $31.36 | 118,321 |
| 2019-02-08 | $30.80 | $31.08 | $30.58 | $31.02 | $31.02 | 105,862 |
| 2019-02-07 | $31.02 | $31.09 | $30.60 | $30.99 | $30.99 | 152,529 |
| 2019-02-06 | $30.99 | $31.42 | $30.87 | $31.18 | $31.18 | 104,791 |
| 2019-02-05 | $30.84 | $31.38 | $30.84 | $31.08 | $31.08 | 137,017 |
| 2019-02-04 | $30.32 | $30.90 | $30.32 | $30.81 | $30.81 | 142,155 |
| 2019-02-01 | $29.63 | $30.40 | $29.59 | $30.37 | $30.37 | 230,161 |
| 2019-01-31 | $29.01 | $29.71 | $28.94 | $29.51 | $29.51 | 266,175 |
| 2019-01-30 | $29.10 | $29.25 | $28.53 | $29.10 | $29.10 | 116,087 |
| 2019-01-29 | $29.74 | $29.97 | $28.90 | $28.91 | $28.91 | 110,031 |
| 2019-01-28 | $29.40 | $29.81 | $29.30 | $29.60 | $29.60 | 102,157 |
| 2019-01-25 | $29.60 | $29.87 | $29.51 | $29.66 | $29.66 | 91,360 |
| 2019-01-24 | $28.98 | $29.56 | $28.91 | $29.39 | $29.39 | 116,030 |
| 2019-01-23 | $29.14 | $29.95 | $28.81 | $29.00 | $29.00 | 278,063 |
| 2019-01-22 | $28.90 | $29.21 | $28.69 | $28.91 | $28.91 | 224,853 |
| 2019-01-18 | $28.78 | $29.38 | $28.60 | $29.13 | $29.13 | 269,477 |
| 2019-01-17 | $28.22 | $28.85 | $28.22 | $28.76 | $28.76 | 206,729 |
| 2019-01-16 | $27.97 | $28.57 | $27.97 | $28.38 | $28.38 | 171,440 |
| 2019-01-15 | $28.23 | $28.33 | $26.95 | $27.89 | $27.89 | 246,729 |
| 2019-01-14 | $28.18 | $28.68 | $27.53 | $28.33 | $28.33 | 354,477 |
| 2019-01-11 | $28.07 | $28.48 | $27.79 | $28.45 | $28.45 | 148,120 |
| 2019-01-10 | $27.58 | $28.28 | $27.50 | $28.20 | $28.20 | 230,980 |
| 2019-01-09 | $27.00 | $27.78 | $26.74 | $27.71 | $27.71 | 415,394 |
| 2019-01-08 | $27.07 | $27.24 | $26.17 | $26.92 | $26.92 | 340,745 |
| 2019-01-07 | $26.70 | $27.04 | $26.21 | $26.84 | $26.84 | 256,658 |
| 2019-01-04 | $25.88 | $26.68 | $25.65 | $26.54 | $26.54 | 170,975 |
| 2019-01-03 | $26.59 | $26.80 | $25.42 | $25.47 | $25.47 | 206,325 |
| 2019-01-02 | $26.20 | $27.34 | $25.89 | $27.03 | $27.03 | 310,331 |
| 2018-12-31 | $26.20 | $26.87 | $26.14 | $26.64 | $26.64 | 321,131 |
| 2018-12-28 | $26.20 | $26.74 | $25.88 | $26.02 | $26.02 | 232,453 |
| 2018-12-27 | $25.00 | $26.02 | $24.96 | $26.01 | $26.01 | 313,162 |
| 2018-12-26 | $24.03 | $25.44 | $23.85 | $25.38 | $25.38 | 319,651 |
| 2018-12-24 | $24.38 | $25.04 | $23.83 | $23.83 | $23.83 | 161,118 |
| 2018-12-21 | $25.82 | $25.91 | $24.50 | $24.58 | $24.58 | 1,534,705 |
| 2018-12-20 | $25.89 | $26.22 | $25.16 | $25.75 | $25.75 | 319,747 |
| 2018-12-19 | $26.66 | $27.15 | $25.75 | $25.88 | $25.88 | 173,627 |
| 2018-12-18 | $26.68 | $27.15 | $26.10 | $26.61 | $26.61 | 393,016 |
| 2018-12-17 | $27.32 | $27.66 | $26.29 | $26.39 | $26.39 | 324,652 |
| 2018-12-14 | $28.10 | $28.39 | $27.25 | $27.32 | $27.32 | 196,178 |
| 2018-12-13 | $29.88 | $30.03 | $28.26 | $28.34 | $28.34 | 238,210 |
| 2018-12-12 | $29.82 | $30.51 | $28.88 | $29.75 | $29.75 | 262,692 |
| 2018-12-11 | $30.05 | $30.35 | $29.27 | $29.42 | $29.42 | 203,847 |
| 2018-12-10 | $29.31 | $29.87 | $28.99 | $29.72 | $29.72 | 377,701 |
| 2018-12-07 | $29.73 | $30.39 | $29.20 | $29.32 | $29.32 | 259,526 |
| 2018-12-06 | $29.82 | $30.38 | $29.14 | $29.71 | $29.71 | 516,756 |
| 2018-12-04 | $31.87 | $32.44 | $30.43 | $30.51 | $30.51 | 725,142 |
| 2018-12-03 | $31.28 | $32.23 | $31.16 | $32.05 | $32.05 | 543,679 |
| 2018-11-30 | $30.25 | $31.03 | $29.87 | $30.96 | $30.96 | 392,269 |
| 2018-11-29 | $29.91 | $30.11 | $29.14 | $30.01 | $30.01 | 311,183 |
| 2018-11-28 | $30.65 | $30.65 | $29.27 | $29.99 | $29.99 | 387,887 |
| 2018-11-27 | $30.31 | $31.00 | $30.00 | $30.60 | $30.60 | 319,915 |
| 2018-11-26 | $29.49 | $30.81 | $29.37 | $30.61 | $30.61 | 485,081 |
| 2018-11-23 | $29.10 | $29.76 | $28.78 | $29.15 | $29.15 | 117,999 |
| 2018-11-21 | $28.59 | $29.56 | $28.26 | $29.36 | $29.36 | 344,286 |
| 2018-11-20 | $28.40 | $28.69 | $27.73 | $28.42 | $28.42 | 397,950 |
| 2018-11-19 | $29.50 | $29.50 | $28.56 | $28.83 | $28.83 | 318,886 |
| 2018-11-16 | $28.85 | $29.66 | $28.56 | $29.45 | $29.45 | 601,310 |
| 2018-11-15 | $28.37 | $29.28 | $28.31 | $29.02 | $29.02 | 274,712 |
| 2018-11-14 | $29.73 | $29.91 | $28.07 | $28.47 | $28.47 | 376,469 |
| 2018-11-13 | $29.46 | $30.09 | $29.03 | $29.51 | $29.51 | 281,137 |
| 2018-11-12 | $30.35 | $30.35 | $29.10 | $29.41 | $29.41 | 361,835 |
| 2018-11-09 | $31.72 | $31.72 | $28.16 | $30.42 | $30.42 | 254,930 |
| 2018-11-08 | $31.91 | $32.61 | $31.52 | $31.91 | $31.91 | 319,246 |
| 2018-11-07 | $30.44 | $31.53 | $29.98 | $31.50 | $31.50 | 283,940 |
| 2018-11-06 | $31.04 | $31.04 | $30.13 | $30.42 | $30.42 | 406,928 |
| 2018-11-05 | $30.15 | $31.16 | $29.96 | $31.14 | $31.14 | 537,049 |
| 2018-11-02 | $29.90 | $30.33 | $29.39 | $30.16 | $30.16 | 359,238 |
| 2018-11-01 | $28.90 | $30.08 | $28.74 | $29.89 | $29.89 | 614,314 |
| 2018-10-31 | $30.95 | $30.95 | $28.02 | $28.92 | $28.92 | 736,623 |
| 2018-10-30 | $30.69 | $31.50 | $29.88 | $30.57 | $30.57 | 516,954 |
| 2018-10-29 | $31.75 | $33.00 | $30.39 | $30.80 | $30.80 | 252,045 |
| 2018-10-26 | $31.06 | $31.64 | $30.16 | $31.51 | $31.51 | 383,159 |
| 2018-10-25 | $31.32 | $31.73 | $30.84 | $31.42 | $31.42 | 305,921 |
| 2018-10-24 | $33.03 | $33.08 | $31.17 | $31.21 | $31.21 | 375,857 |
| 2018-10-23 | $32.68 | $33.47 | $31.50 | $33.08 | $33.08 | 424,960 |
| 2018-10-22 | $33.13 | $34.09 | $32.95 | $33.14 | $33.14 | 156,051 |
| 2018-10-19 | $34.10 | $34.46 | $32.95 | $33.11 | $33.11 | 218,835 |
| 2018-10-18 | $34.21 | $34.63 | $33.82 | $34.17 | $34.17 | 734,121 |
| 2018-10-17 | $34.26 | $34.55 | $33.35 | $34.27 | $34.27 | 197,503 |
| 2018-10-16 | $33.02 | $34.42 | $32.62 | $34.28 | $34.28 | 269,636 |
| 2018-10-15 | $33.00 | $33.28 | $32.39 | $32.96 | $32.96 | 305,861 |
| 2018-10-12 | $32.92 | $33.65 | $32.46 | $33.17 | $33.17 | 585,326 |
| 2018-10-11 | $34.17 | $34.61 | $32.36 | $32.39 | $32.39 | 679,830 |
| 2018-10-10 | $35.97 | $36.11 | $34.32 | $34.38 | $34.38 | 569,260 |
| 2018-10-09 | $36.21 | $36.98 | $35.04 | $36.03 | $36.03 | 983,200 |
| 2018-10-08 | $36.04 | $36.65 | $35.48 | $36.38 | $36.38 | 327,122 |
| 2018-10-05 | $37.13 | $37.27 | $36.11 | $36.22 | $36.22 | 274,949 |
| 2018-10-04 | $36.97 | $37.14 | $36.45 | $37.06 | $37.06 | 295,232 |
| 2018-10-03 | $36.61 | $37.53 | $36.26 | $37.01 | $37.01 | 327,760 |
| 2018-10-02 | $38.22 | $38.32 | $36.08 | $36.53 | $36.53 | 316,498 |
| 2018-10-01 | $41.12 | $41.26 | $38.15 | $38.33 | $38.33 | 483,340 |
| 2018-09-28 | $38.25 | $41.35 | $38.20 | $40.25 | $40.25 | 1,297,300 |
| 2018-09-27 | $36.95 | $37.95 | $36.85 | $37.05 | $37.05 | 460,030 |
| 2018-09-26 | $36.50 | $37.30 | $35.61 | $36.80 | $36.80 | 454,386 |
| 2018-09-25 | $35.80 | $36.85 | $35.60 | $36.35 | $36.35 | 322,934 |
| 2018-09-24 | $35.70 | $36.00 | $35.00 | $35.95 | $35.95 | 349,900 |
| 2018-09-21 | $36.35 | $36.35 | $34.90 | $35.80 | $35.80 | 966,546 |
| 2018-09-20 | $36.05 | $36.50 | $35.00 | $36.35 | $36.35 | 246,413 |
| 2018-09-19 | $36.55 | $37.05 | $35.55 | $35.85 | $35.85 | 371,311 |
| 2018-09-18 | $36.35 | $37.30 | $35.76 | $36.65 | $36.65 | 337,660 |
| 2018-09-17 | $36.25 | $37.15 | $36.10 | $36.35 | $36.35 | 373,311 |
| 2018-09-14 | $35.25 | $36.20 | $35.25 | $36.10 | $36.10 | 203,979 |
| 2018-09-13 | $35.65 | $35.85 | $34.52 | $35.30 | $35.30 | 185,475 |
| 2018-09-12 | $35.70 | $35.85 | $35.23 | $35.45 | $35.45 | 278,477 |
| 2018-09-11 | $35.25 | $36.15 | $35.05 | $35.90 | $35.90 | 327,618 |
| 2018-09-10 | $35.00 | $35.55 | $34.90 | $35.40 | $35.40 | 167,469 |
| 2018-09-07 | $35.05 | $35.35 | $34.60 | $34.85 | $34.85 | 185,917 |
| 2018-09-06 | $35.15 | $35.55 | $34.93 | $35.15 | $35.15 | 268,982 |
| 2018-09-05 | $35.50 | $35.50 | $34.55 | $35.10 | $35.10 | 544,009 |
| 2018-09-04 | $36.15 | $36.50 | $35.40 | $35.50 | $35.50 | 289,808 |
| 2018-08-31 | $35.90 | $36.25 | $35.65 | $36.20 | $36.20 | 225,188 |
| 2018-08-30 | $35.90 | $36.25 | $35.73 | $36.10 | $36.10 | 173,422 |
| 2018-08-29 | $35.90 | $36.05 | $35.70 | $35.95 | $35.95 | 129,463 |
| 2018-08-28 | $36.20 | $36.25 | $35.55 | $35.95 | $35.95 | 186,455 |
| 2018-08-27 | $36.25 | $36.60 | $35.70 | $36.05 | $36.05 | 192,343 |
| 2018-08-24 | $36.00 | $36.60 | $35.60 | $36.10 | $36.10 | 329,844 |
| 2018-08-23 | $35.60 | $36.35 | $35.55 | $35.80 | $35.80 | 259,242 |
| 2018-08-22 | $35.40 | $35.85 | $34.40 | $35.75 | $35.75 | 153,905 |
| 2018-08-21 | $35.20 | $36.40 | $35.20 | $35.45 | $35.45 | 329,164 |
| 2018-08-20 | $34.80 | $35.40 | $34.70 | $35.20 | $35.20 | 447,785 |
| 2018-08-17 | $34.75 | $35.10 | $34.20 | $34.55 | $34.55 | 280,794 |
| 2018-08-16 | $34.60 | $35.20 | $34.50 | $34.95 | $34.95 | 331,145 |
| 2018-08-15 | $34.40 | $34.70 | $34.25 | $34.35 | $34.35 | 296,450 |
| 2018-08-14 | $34.60 | $34.95 | $34.50 | $34.60 | $34.60 | 247,435 |
| 2018-08-13 | $34.75 | $35.10 | $34.35 | $34.70 | $34.70 | 307,416 |
| 2018-08-10 | $34.35 | $34.90 | $33.90 | $34.70 | $34.70 | 239,528 |
| 2018-08-09 | $34.80 | $35.35 | $34.35 | $34.45 | $34.45 | 427,494 |
| 2018-08-08 | $35.10 | $35.10 | $34.20 | $34.70 | $34.70 | 361,932 |
| 2018-08-07 | $34.45 | $35.70 | $34.45 | $35.00 | $35.00 | 273,008 |
| 2018-08-06 | $34.50 | $34.80 | $34.00 | $34.40 | $34.40 | 694,839 |
| 2018-08-03 | $35.70 | $36.15 | $34.20 | $34.65 | $34.65 | 485,050 |
| 2018-08-02 | $36.75 | $37.80 | $35.30 | $35.75 | $35.75 | 724,437 |
| 2018-08-01 | $36.95 | $37.65 | $35.55 | $37.15 | $37.15 | 849,407 |
| 2018-07-31 | $35.15 | $35.65 | $34.60 | $34.75 | $34.75 | 739,524 |
| 2018-07-30 | $36.35 | $36.60 | $35.06 | $35.15 | $35.15 | 235,426 |
| 2018-07-27 | $37.95 | $38.00 | $35.95 | $36.40 | $36.40 | 310,075 |
| 2018-07-26 | $37.95 | $38.85 | $37.50 | $37.95 | $37.95 | 282,550 |
| 2018-07-25 | $36.85 | $38.10 | $36.85 | $38.00 | $38.00 | 273,046 |
| 2018-07-24 | $37.65 | $38.50 | $36.55 | $36.90 | $36.90 | 519,892 |
| 2018-07-23 | $37.50 | $37.75 | $37.10 | $37.15 | $37.15 | 211,049 |
| 2018-07-20 | $38.00 | $38.20 | $37.50 | $37.65 | $37.65 | 159,610 |
| 2018-07-19 | $38.15 | $38.40 | $37.65 | $38.05 | $38.05 | 176,655 |
| 2018-07-18 | $38.30 | $38.30 | $37.55 | $38.25 | $38.25 | 198,046 |
| 2018-07-17 | $37.75 | $38.35 | $37.45 | $38.20 | $38.20 | 255,048 |
| 2018-07-16 | $37.85 | $37.95 | $37.05 | $37.75 | $37.75 | 284,988 |
| 2018-07-13 | $38.45 | $38.65 | $37.70 | $37.85 | $37.85 | 197,795 |
| 2018-07-12 | $39.20 | $39.40 | $38.40 | $38.55 | $38.55 | 420,576 |
| 2018-07-11 | $38.95 | $39.55 | $38.91 | $39.30 | $39.30 | 202,421 |
| 2018-07-10 | $39.70 | $39.82 | $39.15 | $39.40 | $39.40 | 257,347 |
| 2018-07-09 | $39.80 | $39.80 | $38.77 | $39.55 | $39.55 | 289,796 |
| 2018-07-06 | $39.15 | $39.90 | $39.00 | $39.55 | $39.55 | 364,624 |
| 2018-07-05 | $37.80 | $39.35 | $37.80 | $39.35 | $39.35 | 477,446 |
| 2018-07-03 | $37.90 | $38.30 | $37.55 | $37.80 | $37.80 | 119,614 |
| 2018-07-02 | $36.80 | $38.10 | $36.70 | $38.00 | $38.00 | 247,529 |
| 2018-06-29 | $37.00 | $37.35 | $36.65 | $37.00 | $37.00 | 437,289 |
| 2018-06-28 | $36.10 | $37.30 | $36.01 | $36.90 | $36.90 | 252,905 |
| 2018-06-27 | $37.75 | $37.90 | $36.25 | $36.25 | $36.25 | 384,913 |
| 2018-06-26 | $37.95 | $38.40 | $37.70 | $37.75 | $37.75 | 424,452 |
| 2018-06-25 | $38.40 | $38.45 | $37.55 | $37.85 | $37.85 | 515,283 |
| 2018-06-22 | $39.00 | $39.40 | $38.00 | $38.25 | $38.25 | 943,877 |
| 2018-06-21 | $39.80 | $39.80 | $38.55 | $38.60 | $38.60 | 645,767 |
| 2018-06-20 | $39.35 | $39.75 | $38.85 | $39.60 | $39.60 | 518,348 |
| 2018-06-19 | $38.85 | $39.50 | $37.75 | $39.35 | $39.35 | 542,815 |
| 2018-06-18 | $37.55 | $39.40 | $37.45 | $39.10 | $39.10 | 803,719 |
| 2018-06-15 | $37.20 | $37.55 | $36.75 | $37.45 | $37.45 | 1,160,818 |
| 2018-06-14 | $36.90 | $37.55 | $36.75 | $37.45 | $37.45 | 357,787 |
| 2018-06-13 | $37.15 | $37.40 | $36.05 | $36.90 | $36.90 | 733,262 |
| 2018-06-12 | $36.80 | $37.80 | $36.10 | $37.15 | $37.15 | 512,601 |
| 2018-06-11 | $39.00 | $39.00 | $35.75 | $36.45 | $36.45 | 953,162 |
| 2018-06-08 | $39.45 | $39.85 | $37.40 | $39.30 | $39.30 | 576,582 |
| 2018-06-07 | $40.60 | $40.60 | $39.30 | $39.55 | $39.55 | 273,316 |
| 2018-06-06 | $39.80 | $40.55 | $39.70 | $39.90 | $39.90 | 249,654 |
| 2018-06-05 | $38.90 | $39.95 | $38.53 | $39.65 | $39.65 | 517,909 |
| 2018-06-04 | $38.50 | $38.98 | $37.90 | $38.85 | $38.85 | 549,177 |
| 2018-06-01 | $38.30 | $38.85 | $37.90 | $38.50 | $38.50 | 609,293 |
| 2018-05-31 | $38.55 | $38.65 | $37.80 | $37.95 | $37.95 | 520,353 |
| 2018-05-30 | $38.85 | $39.10 | $38.40 | $38.50 | $38.50 | 538,035 |
| 2018-05-29 | $37.75 | $38.95 | $37.10 | $38.65 | $38.65 | 636,445 |
| 2018-05-25 | $37.90 | $38.80 | $37.50 | $38.15 | $38.15 | 365,543 |
| 2018-05-24 | $37.55 | $38.05 | $37.15 | $37.65 | $37.65 | 281,641 |
| 2018-05-23 | $36.75 | $37.75 | $36.50 | $37.55 | $37.55 | 532,884 |
| 2018-05-22 | $37.35 | $37.40 | $36.73 | $36.75 | $36.75 | 475,266 |
| 2018-05-21 | $37.15 | $37.35 | $36.40 | $37.15 | $37.15 | 424,709 |
| 2018-05-18 | $35.80 | $37.00 | $35.70 | $36.75 | $36.75 | 485,515 |
| 2018-05-17 | $34.90 | $35.90 | $34.50 | $35.70 | $35.70 | 407,340 |
| 2018-05-16 | $33.50 | $35.40 | $33.20 | $35.10 | $35.10 | 641,539 |
| 2018-05-15 | $33.40 | $33.58 | $33.15 | $33.30 | $33.30 | 464,287 |
| 2018-05-14 | $33.75 | $33.90 | $32.90 | $33.60 | $33.60 | 734,616 |
| 2018-05-11 | $32.25 | $33.90 | $32.25 | $33.45 | $33.45 | 1,026,043 |
| 2018-05-10 | $31.90 | $33.25 | $31.25 | $32.90 | $32.90 | 774,197 |
| 2018-05-09 | $27.55 | $31.60 | $26.55 | $31.10 | $31.10 | 1,344,961 |
| 2018-05-08 | $25.90 | $25.95 | $25.05 | $25.30 | $25.30 | 459,273 |
| 2018-05-07 | $25.95 | $26.40 | $25.85 | $26.05 | $26.05 | 482,058 |
| 2018-05-04 | $25.50 | $25.88 | $25.10 | $25.75 | $25.75 | 189,209 |
| 2018-05-03 | $26.00 | $26.10 | $25.40 | $25.70 | $25.70 | 332,715 |
| 2018-05-02 | $26.00 | $26.55 | $25.85 | $26.05 | $26.05 | 230,483 |
| 2018-05-01 | $26.00 | $26.10 | $25.60 | $26.10 | $26.10 | 236,278 |
| 2018-04-30 | $26.05 | $26.45 | $26.00 | $26.00 | $26.00 | 228,958 |
| 2018-04-27 | $26.40 | $26.40 | $25.60 | $25.95 | $25.95 | 163,535 |
| 2018-04-26 | $26.30 | $26.50 | $26.15 | $26.30 | $26.30 | 213,629 |
| 2018-04-25 | $26.20 | $26.25 | $25.50 | $26.20 | $26.20 | 259,810 |
| 2018-04-24 | $26.35 | $26.75 | $25.90 | $26.20 | $26.20 | 364,569 |
| 2018-04-23 | $26.70 | $26.70 | $26.00 | $26.20 | $26.20 | 296,741 |
| 2018-04-20 | $26.85 | $27.25 | $26.60 | $26.75 | $26.75 | 193,261 |
| 2018-04-19 | $26.65 | $27.20 | $26.60 | $27.05 | $27.05 | 256,255 |
| 2018-04-18 | $26.40 | $26.95 | $25.95 | $26.80 | $26.80 | 397,624 |
| 2018-04-17 | $25.15 | $26.40 | $24.90 | $26.25 | $26.25 | 525,256 |
| 2018-04-16 | $24.75 | $25.35 | $24.65 | $25.15 | $25.15 | 255,010 |
| 2018-04-13 | $24.85 | $24.90 | $24.35 | $24.65 | $24.65 | 203,122 |
| 2018-04-12 | $24.40 | $24.88 | $24.05 | $24.75 | $24.75 | 335,145 |
| 2018-04-11 | $24.20 | $24.50 | $24.05 | $24.25 | $24.25 | 193,641 |
| 2018-04-10 | $24.50 | $24.55 | $24.10 | $24.25 | $24.25 | 244,939 |
| 2018-04-09 | $24.40 | $24.65 | $24.15 | $24.15 | $24.15 | 290,712 |
| 2018-04-06 | $24.40 | $24.55 | $24.05 | $24.25 | $24.25 | 300,223 |
| 2018-04-05 | $24.60 | $24.75 | $24.25 | $24.60 | $24.60 | 259,765 |
| 2018-04-04 | $24.15 | $24.45 | $22.95 | $24.35 | $24.35 | 382,161 |
| 2018-04-03 | $24.60 | $24.60 | $23.65 | $24.40 | $24.40 | 404,701 |
| 2018-04-02 | $24.50 | $24.85 | $24.30 | $24.50 | $24.50 | 385,249 |
| 2018-03-29 | $24.20 | $24.65 | $24.00 | $24.60 | $24.60 | 552,359 |
| 2018-03-28 | $24.05 | $24.20 | $23.50 | $24.10 | $24.10 | 517,048 |
| 2018-03-27 | $24.50 | $24.70 | $23.95 | $24.05 | $24.05 | 328,619 |
| 2018-03-26 | $23.75 | $24.55 | $23.40 | $24.35 | $24.35 | 343,590 |
| 2018-03-23 | $24.65 | $24.75 | $23.45 | $23.55 | $23.55 | 449,492 |
| 2018-03-22 | $24.40 | $24.90 | $24.25 | $24.55 | $24.55 | 418,929 |
| 2018-03-21 | $24.25 | $24.75 | $24.10 | $24.65 | $24.65 | 146,737 |
| 2018-03-20 | $24.30 | $24.60 | $23.95 | $24.20 | $24.20 | 245,739 |
| 2018-03-19 | $24.45 | $24.55 | $23.98 | $24.10 | $24.10 | 203,776 |
| 2018-03-16 | $24.60 | $24.80 | $24.45 | $24.60 | $24.60 | 523,176 |
| 2018-03-15 | $24.75 | $24.80 | $24.38 | $24.65 | $24.65 | 144,035 |
| 2018-03-14 | $24.75 | $25.05 | $24.46 | $24.70 | $24.70 | 277,571 |
| 2018-03-13 | $25.10 | $25.10 | $24.68 | $24.75 | $24.75 | 221,967 |
| 2018-03-12 | $24.90 | $25.35 | $24.90 | $25.00 | $25.00 | 341,093 |
| 2018-03-09 | $24.60 | $24.95 | $24.50 | $24.85 | $24.85 | 197,399 |
| 2018-03-08 | $23.95 | $24.45 | $23.90 | $24.43 | $24.43 | 312,154 |
| 2018-03-07 | $23.45 | $24.05 | $22.93 | $23.95 | $23.95 | 497,040 |
| 2018-03-06 | $23.50 | $23.68 | $23.13 | $23.55 | $23.55 | 339,506 |
| 2018-03-05 | $22.85 | $23.65 | $22.80 | $23.35 | $23.35 | 373,992 |
| 2018-03-02 | $22.80 | $23.05 | $22.30 | $23.00 | $23.00 | 348,596 |
| 2018-03-01 | $23.30 | $23.30 | $22.68 | $22.90 | $22.90 | 357,541 |
| 2018-02-28 | $24.50 | $24.55 | $23.25 | $23.30 | $23.30 | 315,030 |
| 2018-02-27 | $25.05 | $25.20 | $24.48 | $24.50 | $24.50 | 573,352 |
| 2018-02-26 | $24.65 | $25.00 | $24.30 | $24.95 | $24.95 | 353,325 |
| 2018-02-23 | $24.40 | $24.90 | $23.20 | $24.65 | $24.65 | 347,159 |
| 2018-02-22 | $24.55 | $24.65 | $24.25 | $24.50 | $24.50 | 304,159 |
| 2018-02-21 | $24.10 | $24.75 | $23.85 | $24.50 | $24.50 | 479,704 |
| 2018-02-20 | $23.90 | $24.40 | $23.55 | $24.00 | $24.00 | 391,058 |
| 2018-02-16 | $24.40 | $24.50 | $23.45 | $24.10 | $24.10 | 439,812 |
| 2018-02-15 | $23.80 | $24.90 | $23.40 | $24.55 | $24.55 | 655,731 |
| 2018-02-14 | $23.25 | $23.65 | $22.80 | $23.50 | $23.50 | 544,778 |
| 2018-02-13 | $22.55 | $23.70 | $22.45 | $23.50 | $23.50 | 445,034 |
| 2018-02-12 | $22.45 | $22.75 | $21.15 | $22.65 | $22.65 | 270,111 |
| 2018-02-09 | $22.50 | $22.65 | $21.80 | $22.30 | $22.30 | 400,256 |
| 2018-02-08 | $23.20 | $23.20 | $22.35 | $22.35 | $22.35 | 281,561 |
| 2018-02-07 | $23.00 | $23.50 | $22.65 | $23.10 | $23.10 | 272,394 |
| 2018-02-06 | $22.65 | $23.10 | $21.96 | $23.00 | $23.00 | 560,690 |
| 2018-02-05 | $23.70 | $23.80 | $23.00 | $23.20 | $23.20 | 376,397 |
| 2018-02-02 | $24.15 | $24.25 | $23.65 | $23.80 | $23.80 | 406,529 |
| 2018-02-01 | $24.15 | $24.38 | $23.95 | $24.20 | $24.20 | 385,858 |
| 2018-01-31 | $24.05 | $24.45 | $23.35 | $24.40 | $24.40 | 429,344 |
| 2018-01-30 | $23.65 | $24.05 | $23.35 | $24.00 | $24.00 | 382,567 |
| 2018-01-29 | $24.10 | $24.40 | $23.60 | $23.85 | $23.85 | 676,028 |
| 2018-01-26 | $24.20 | $24.40 | $23.85 | $24.05 | $24.05 | 618,239 |
| 2018-01-25 | $23.80 | $24.05 | $23.15 | $24.00 | $24.00 | 346,187 |
| 2018-01-24 | $23.75 | $23.90 | $23.45 | $23.70 | $23.70 | 427,510 |
| 2018-01-23 | $23.75 | $23.75 | $23.35 | $23.70 | $23.70 | 228,942 |
| 2018-01-22 | $24.05 | $24.05 | $23.50 | $23.80 | $23.80 | 158,628 |
| 2018-01-19 | $23.75 | $24.10 | $23.50 | $24.05 | $24.05 | 207,529 |
| 2018-01-18 | $24.00 | $24.15 | $23.60 | $23.70 | $23.70 | 411,076 |
| 2018-01-17 | $23.10 | $24.15 | $22.86 | $24.10 | $24.10 | 480,848 |
| 2018-01-16 | $23.35 | $23.70 | $23.00 | $23.05 | $23.05 | 308,857 |
| 2018-01-12 | $23.05 | $23.60 | $23.00 | $23.25 | $23.25 | 221,916 |
| 2018-01-11 | $22.70 | $23.28 | $22.65 | $23.10 | $23.10 | 294,172 |
| 2018-01-10 | $22.70 | $22.80 | $22.45 | $22.70 | $22.70 | 214,377 |
| 2018-01-09 | $22.75 | $23.00 | $22.60 | $22.75 | $22.75 | 314,662 |
| 2018-01-08 | $22.60 | $22.85 | $22.25 | $22.65 | $22.65 | 411,007 |
| 2018-01-05 | $22.70 | $22.85 | $22.45 | $22.70 | $22.70 | 189,046 |
| 2018-01-04 | $22.90 | $22.95 | $22.50 | $22.65 | $22.65 | 236,632 |
| 2018-01-03 | $22.70 | $22.95 | $21.85 | $22.75 | $22.75 | 341,292 |
| 2018-01-02 | $22.20 | $22.90 | $22.00 | $22.75 | $22.75 | 556,632 |
| 2017-12-29 | $22.20 | $22.50 | $21.90 | $22.10 | $22.10 | 549,042 |
| 2017-12-28 | $22.25 | $22.30 | $21.80 | $22.15 | $22.15 | 322,888 |
| 2017-12-27 | $22.30 | $22.30 | $22.05 | $22.25 | $22.25 | 293,334 |
| 2017-12-26 | $22.45 | $22.65 | $22.05 | $22.25 | $22.25 | 455,719 |
| 2017-12-22 | $22.30 | $22.65 | $22.05 | $22.50 | $22.50 | 312,702 |
| 2017-12-21 | $22.65 | $22.70 | $22.10 | $22.30 | $22.30 | 337,465 |
| 2017-12-20 | $23.05 | $23.35 | $22.33 | $22.55 | $22.55 | 313,994 |
| 2017-12-19 | $22.75 | $23.25 | $22.45 | $22.90 | $22.90 | 557,176 |
| 2017-12-18 | $22.60 | $22.95 | $22.25 | $22.70 | $22.70 | 556,729 |
| 2017-12-15 | $22.20 | $22.83 | $22.15 | $22.55 | $22.55 | 1,425,662 |
| 2017-12-14 | $21.80 | $22.25 | $21.68 | $22.20 | $22.20 | 635,319 |
| 2017-12-13 | $21.20 | $21.95 | $21.20 | $21.70 | $21.70 | 565,284 |
| 2017-12-12 | $21.60 | $21.90 | $21.08 | $21.25 | $21.25 | 435,706 |
| 2017-12-11 | $20.25 | $21.68 | $20.25 | $21.55 | $21.55 | 694,960 |
| 2017-12-08 | $20.40 | $20.65 | $20.15 | $20.20 | $20.20 | 261,813 |
| 2017-12-07 | $20.30 | $20.55 | $20.10 | $20.25 | $20.25 | 325,667 |
| 2017-12-06 | $19.65 | $20.35 | $19.65 | $20.25 | $20.25 | 342,125 |
| 2017-12-05 | $19.90 | $20.35 | $19.75 | $19.80 | $19.80 | 398,794 |
| 2017-12-04 | $20.50 | $20.55 | $19.80 | $19.95 | $19.95 | 351,491 |
| 2017-12-01 | $20.55 | $20.65 | $19.80 | $20.35 | $20.35 | 274,626 |
| 2017-11-30 | $20.65 | $20.90 | $20.20 | $20.55 | $20.55 | 378,293 |
| 2017-11-29 | $20.85 | $21.05 | $20.15 | $20.60 | $20.60 | 395,651 |
| 2017-11-28 | $20.15 | $21.10 | $20.10 | $20.95 | $20.95 | 544,011 |
| 2017-11-27 | $20.00 | $20.25 | $19.90 | $20.10 | $20.10 | 599,654 |
| 2017-11-24 | $19.95 | $20.10 | $19.65 | $20.00 | $20.00 | 152,122 |
| 2017-11-22 | $20.55 | $20.65 | $19.83 | $19.90 | $19.90 | 247,668 |
| 2017-11-21 | $20.50 | $20.70 | $20.35 | $20.45 | $20.45 | 353,640 |
| 2017-11-20 | $19.90 | $20.40 | $19.75 | $20.35 | $20.35 | 736,125 |
| 2017-11-17 | $20.15 | $20.40 | $19.75 | $19.95 | $19.95 | 386,009 |
| 2017-11-16 | $19.20 | $20.40 | $19.20 | $20.30 | $20.30 | 565,283 |
| 2017-11-15 | $19.45 | $19.55 | $19.10 | $19.20 | $19.20 | 248,370 |
| 2017-11-14 | $19.15 | $19.60 | $19.05 | $19.55 | $19.55 | 429,869 |
| 2017-11-13 | $19.85 | $19.90 | $19.20 | $19.30 | $19.30 | 373,571 |
| 2017-11-10 | $19.90 | $20.25 | $19.90 | $20.05 | $20.05 | 312,079 |
| 2017-11-09 | $20.50 | $20.55 | $19.75 | $19.85 | $19.85 | 541,181 |
| 2017-11-08 | $20.65 | $20.85 | $20.40 | $20.70 | $20.70 | 347,077 |
| 2017-11-07 | $20.70 | $20.80 | $20.30 | $20.65 | $20.65 | 353,338 |
| 2017-11-06 | $20.80 | $20.95 | $20.40 | $20.80 | $20.80 | 411,810 |
| 2017-11-03 | $21.20 | $21.20 | $20.65 | $20.95 | $20.95 | 384,670 |
| 2017-11-02 | $20.95 | $21.45 | $20.60 | $21.25 | $21.25 | 481,109 |
| 2017-11-01 | $21.85 | $21.95 | $20.60 | $21.05 | $21.05 | 1,321,479 |
| 2017-10-31 | $22.00 | $22.20 | $21.55 | $21.70 | $21.70 | 711,559 |
| 2017-10-30 | $23.85 | $23.88 | $21.65 | $21.85 | $21.85 | 969,544 |
| 2017-10-27 | $24.50 | $24.70 | $23.61 | $23.83 | $23.83 | 491,292 |
| 2017-10-26 | $24.75 | $25.10 | $24.10 | $24.35 | $24.35 | 601,349 |
| 2017-10-25 | $25.30 | $25.60 | $24.70 | $24.90 | $24.90 | 347,658 |
| 2017-10-24 | $25.25 | $25.45 | $24.85 | $25.30 | $25.30 | 294,613 |
| 2017-10-23 | $25.10 | $25.18 | $24.80 | $25.10 | $25.10 | 224,740 |
| 2017-10-20 | $25.10 | $25.35 | $24.95 | $25.05 | $25.05 | 250,094 |
| 2017-10-19 | $25.25 | $25.65 | $24.85 | $24.95 | $24.95 | 197,781 |
| 2017-10-18 | $24.90 | $25.60 | $24.80 | $25.30 | $25.30 | 322,274 |
| 2017-10-17 | $24.80 | $24.95 | $24.65 | $24.75 | $24.75 | 195,136 |
| 2017-10-16 | $25.15 | $25.40 | $24.60 | $24.80 | $24.80 | 224,393 |
| 2017-10-13 | $25.15 | $25.40 | $25.05 | $25.20 | $25.20 | 251,547 |
| 2017-10-12 | $25.40 | $25.43 | $25.05 | $25.10 | $25.10 | 157,717 |
| 2017-10-11 | $25.40 | $25.70 | $25.29 | $25.45 | $25.45 | 238,205 |
| 2017-10-10 | $25.75 | $25.85 | $25.30 | $25.35 | $25.35 | 292,554 |
| 2017-10-09 | $25.00 | $25.80 | $24.70 | $25.70 | $25.70 | 444,792 |
| 2017-10-06 | $25.10 | $25.30 | $24.75 | $24.95 | $24.95 | 483,598 |
| 2017-10-05 | $25.70 | $25.85 | $25.01 | $25.10 | $25.10 | 365,689 |
| 2017-10-04 | $25.95 | $26.15 | $25.58 | $25.70 | $25.70 | 338,103 |
| 2017-10-03 | $25.80 | $26.00 | $25.60 | $25.90 | $25.90 | 470,128 |
| 2017-10-02 | $25.40 | $25.80 | $25.30 | $25.65 | $25.65 | 416,818 |
| 2017-09-29 | $25.45 | $25.70 | $25.10 | $25.30 | $25.30 | 349,876 |
| 2017-09-28 | $25.55 | $25.70 | $25.23 | $25.40 | $25.40 | 376,513 |
| 2017-09-27 | $25.20 | $25.95 | $24.85 | $25.55 | $25.55 | 746,994 |
| 2017-09-26 | $25.35 | $25.80 | $24.95 | $25.10 | $25.10 | 560,593 |
| 2017-09-25 | $24.90 | $25.35 | $24.64 | $25.30 | $25.30 | 453,335 |
| 2017-09-22 | $24.85 | $25.20 | $24.65 | $24.95 | $24.95 | 508,219 |
| 2017-09-21 | $24.35 | $25.05 | $24.15 | $24.90 | $24.90 | 452,020 |
| 2017-09-20 | $24.45 | $24.70 | $24.15 | $24.40 | $24.40 | 317,388 |
| 2017-09-19 | $24.30 | $24.60 | $24.10 | $24.45 | $24.45 | 435,688 |
| 2017-09-18 | $23.45 | $24.40 | $23.40 | $24.15 | $24.15 | 859,651 |
| 2017-09-15 | $23.45 | $23.55 | $23.25 | $23.40 | $23.40 | 1,040,640 |
| 2017-09-14 | $23.40 | $23.48 | $23.20 | $23.40 | $23.40 | 271,270 |
| 2017-09-13 | $23.30 | $23.45 | $23.15 | $23.35 | $23.35 | 279,298 |
| 2017-09-12 | $23.20 | $23.40 | $23.05 | $23.40 | $23.40 | 198,206 |
| 2017-09-11 | $23.20 | $23.50 | $23.10 | $23.20 | $23.20 | 275,484 |
| 2017-09-08 | $23.00 | $23.25 | $22.76 | $23.10 | $23.10 | 221,273 |
| 2017-09-07 | $23.05 | $23.30 | $22.95 | $23.05 | $23.05 | 292,554 |
| 2017-09-06 | $22.95 | $23.25 | $22.60 | $23.00 | $23.00 | 273,457 |
| 2017-09-05 | $22.90 | $23.38 | $22.50 | $22.85 | $22.85 | 359,417 |
| 2017-09-01 | $22.85 | $23.15 | $22.80 | $23.05 | $23.05 | 371,278 |
| 2017-08-31 | $22.80 | $23.00 | $22.60 | $22.80 | $22.80 | 355,386 |
| 2017-08-30 | $23.20 | $23.43 | $22.55 | $22.75 | $22.75 | 451,645 |
| 2017-08-29 | $23.15 | $23.55 | $23.05 | $23.15 | $23.15 | 354,933 |
| 2017-08-28 | $23.45 | $23.55 | $23.13 | $23.20 | $23.20 | 244,206 |
| 2017-08-25 | $23.40 | $23.50 | $23.05 | $23.40 | $23.40 | 199,995 |
| 2017-08-24 | $23.35 | $23.50 | $22.95 | $23.40 | $23.40 | 331,867 |
| 2017-08-23 | $22.80 | $23.38 | $22.75 | $23.25 | $23.25 | 430,665 |
| 2017-08-22 | $22.80 | $23.10 | $22.60 | $22.93 | $22.93 | 191,552 |
| 2017-08-21 | $22.75 | $22.95 | $22.55 | $22.65 | $22.65 | 190,374 |
| 2017-08-18 | $22.65 | $23.15 | $22.55 | $22.75 | $22.75 | 290,517 |
| 2017-08-17 | $23.30 | $23.40 | $22.75 | $22.80 | $22.80 | 285,998 |
| 2017-08-16 | $23.40 | $23.50 | $23.15 | $23.35 | $23.35 | 212,720 |
| 2017-08-15 | $23.45 | $23.60 | $23.15 | $23.25 | $23.25 | 206,836 |
| 2017-08-14 | $23.40 | $23.60 | $23.30 | $23.45 | $23.45 | 333,385 |
| 2017-08-11 | $22.70 | $23.30 | $22.55 | $23.10 | $23.10 | 431,008 |
| 2017-08-10 | $23.35 | $23.45 | $22.70 | $22.70 | $22.70 | 418,648 |
| 2017-08-09 | $22.70 | $23.90 | $22.60 | $23.50 | $23.50 | 688,296 |
| 2017-08-08 | $22.95 | $23.05 | $21.45 | $22.90 | $22.90 | 312,768 |
| 2017-08-07 | $22.60 | $23.05 | $22.25 | $22.90 | $22.90 | 267,869 |
| 2017-08-04 | $22.50 | $22.75 | $22.35 | $22.50 | $22.50 | 239,233 |
| 2017-08-03 | $22.55 | $22.65 | $22.35 | $22.50 | $22.50 | 225,809 |
| 2017-08-02 | $22.75 | $22.90 | $21.85 | $22.50 | $22.50 | 333,860 |
| 2017-08-01 | $22.40 | $22.90 | $22.35 | $22.80 | $22.80 | 574,723 |
| 2017-07-31 | $22.90 | $23.20 | $22.30 | $22.40 | $22.40 | 489,129 |
| 2017-07-28 | $23.80 | $24.00 | $22.85 | $22.90 | $22.90 | 558,844 |
| 2017-07-27 | $22.00 | $23.95 | $21.60 | $23.75 | $23.75 | 1,014,600 |
| 2017-07-26 | $21.00 | $21.28 | $20.46 | $21.05 | $21.05 | 641,953 |
| 2017-07-25 | $20.90 | $21.20 | $20.77 | $21.15 | $21.15 | 273,670 |
| 2017-07-24 | $20.70 | $21.03 | $20.70 | $20.90 | $20.90 | 173,601 |
| 2017-07-21 | $20.75 | $20.85 | $20.55 | $20.70 | $20.70 | 292,051 |
| 2017-07-20 | $21.10 | $21.10 | $20.35 | $20.65 | $20.65 | 516,500 |
| 2017-07-19 | $20.35 | $21.45 | $20.30 | $21.10 | $21.10 | 577,700 |
| 2017-07-18 | $20.00 | $20.35 | $19.90 | $20.30 | $20.30 | 287,768 |
| 2017-07-17 | $20.25 | $20.30 | $19.95 | $20.10 | $20.10 | 261,188 |
| 2017-07-14 | $20.05 | $20.35 | $20.05 | $20.25 | $20.25 | 325,217 |
| 2017-07-13 | $20.20 | $20.90 | $19.80 | $20.05 | $20.05 | 513,364 |
| 2017-07-12 | $20.30 | $20.50 | $20.05 | $20.15 | $20.15 | 610,651 |
| 2017-07-11 | $20.05 | $20.25 | $19.70 | $20.20 | $20.20 | 441,714 |
| 2017-07-10 | $19.90 | $20.15 | $19.85 | $20.00 | $20.00 | 450,774 |
| 2017-07-07 | $20.20 | $20.20 | $19.40 | $19.90 | $19.90 | 740,896 |
| 2017-07-06 | $20.05 | $20.35 | $19.90 | $20.20 | $20.20 | 436,793 |
| 2017-07-05 | $20.40 | $20.70 | $20.25 | $20.35 | $20.35 | 645,264 |
| 2017-07-03 | $21.20 | $21.30 | $20.30 | $20.40 | $20.40 | 296,428 |
| 2017-06-30 | $21.55 | $21.55 | $21.13 | $21.20 | $21.20 | 409,405 |
| 2017-06-29 | $21.70 | $21.95 | $21.05 | $21.50 | $21.50 | 390,061 |
| 2017-06-28 | $21.40 | $21.80 | $21.15 | $21.70 | $21.70 | 344,337 |
| 2017-06-27 | $21.95 | $22.05 | $21.25 | $21.35 | $21.35 | 297,848 |
| 2017-06-26 | $21.75 | $22.05 | $21.35 | $21.70 | $21.70 | 407,441 |
| 2017-06-23 | $21.45 | $21.90 | $21.35 | $21.70 | $21.70 | 633,502 |
| 2017-06-22 | $21.55 | $21.60 | $20.80 | $21.35 | $21.35 | 338,727 |
| 2017-06-21 | $21.90 | $21.95 | $21.60 | $21.60 | $21.60 | 293,187 |
| 2017-06-20 | $21.75 | $22.05 | $21.51 | $21.75 | $21.75 | 598,315 |
| 2017-06-19 | $21.15 | $22.50 | $21.15 | $21.70 | $21.70 | 1,010,844 |
| 2017-06-16 | $20.95 | $21.25 | $20.90 | $21.15 | $21.15 | 719,055 |
| 2017-06-15 | $20.75 | $21.15 | $20.35 | $21.10 | $21.10 | 361,772 |
| 2017-06-14 | $20.75 | $21.05 | $20.70 | $21.00 | $21.00 | 380,185 |
| 2017-06-13 | $20.60 | $20.75 | $19.85 | $20.65 | $20.65 | 511,440 |
| 2017-06-12 | $20.45 | $20.65 | $19.75 | $20.45 | $20.45 | 589,388 |
| 2017-06-09 | $21.00 | $21.50 | $19.80 | $20.35 | $20.35 | 1,077,070 |
| 2017-06-08 | $20.40 | $20.95 | $20.00 | $20.85 | $20.85 | 1,090,674 |
| 2017-06-07 | $20.35 | $20.50 | $20.05 | $20.40 | $20.40 | 645,080 |
| 2017-06-06 | $20.50 | $20.80 | $20.30 | $20.35 | $20.35 | 416,302 |
| 2017-06-05 | $20.65 | $20.85 | $20.55 | $20.60 | $20.60 | 5,052 |
| 2017-06-02 | $20.70 | $20.80 | $20.55 | $20.60 | $20.60 | 3,699 |
| 2017-06-01 | $20.55 | $20.85 | $20.45 | $20.65 | $20.65 | 543,929 |
| 2017-05-31 | $20.45 | $20.65 | $20.20 | $20.50 | $20.50 | 683,924 |
| 2017-05-30 | $21.15 | $21.25 | $20.43 | $20.50 | $20.50 | 531,642 |
| 2017-05-26 | $21.10 | $21.25 | $20.80 | $21.20 | $21.20 | 627,837 |
| 2017-05-25 | $20.95 | $21.30 | $20.51 | $21.15 | $21.15 | 533,355 |
| 2017-05-24 | $20.95 | $21.15 | $20.80 | $20.85 | $20.85 | 508,221 |
| 2017-05-23 | $20.95 | $21.10 | $20.73 | $21.00 | $21.00 | 411,546 |
| 2017-05-22 | $20.55 | $20.85 | $20.35 | $20.85 | $20.85 | 719,181 |
| 2017-05-19 | $21.00 | $21.30 | $20.55 | $20.55 | $20.55 | 486,061 |
| 2017-05-18 | $20.55 | $21.05 | $19.91 | $21.00 | $21.00 | 638,763 |
| 2017-05-17 | $21.05 | $21.18 | $20.70 | $20.70 | $20.70 | 637,482 |
| 2017-05-16 | $20.95 | $21.75 | $20.90 | $21.30 | $21.30 | 812,079 |
| 2017-05-15 | $21.10 | $21.15 | $20.75 | $21.00 | $21.00 | 687,043 |
| 2017-05-12 | $21.50 | $21.60 | $21.10 | $21.15 | $21.15 | 611,125 |
| 2017-05-11 | $21.20 | $21.75 | $21.00 | $21.50 | $21.50 | 895,160 |
| 2017-05-10 | $20.55 | $21.35 | $20.52 | $21.25 | $21.25 | 878,244 |
| 2017-05-09 | $20.80 | $21.25 | $20.40 | $20.55 | $20.55 | 874,802 |
| 2017-05-08 | $20.30 | $20.95 | $20.08 | $20.75 | $20.75 | 1,671,817 |
| 2017-05-05 | $19.50 | $20.40 | $19.45 | $20.30 | $20.30 | 1,064,673 |
| 2017-05-04 | $20.35 | $20.70 | $18.05 | $19.40 | $19.40 | 12,215 |
| 2017-05-03 | $18.80 | $19.15 | $18.60 | $18.90 | $18.90 | 699,507 |
| 2017-05-02 | $18.75 | $19.10 | $18.65 | $18.80 | $18.80 | 502,302 |
| 2017-05-01 | $18.50 | $19.05 | $18.45 | $18.80 | $18.80 | 636,645 |
| 2017-04-28 | $18.40 | $18.70 | $18.30 | $18.45 | $18.45 | 688,040 |
| 2017-04-27 | $18.15 | $18.50 | $18.00 | $18.40 | $18.40 | 709,189 |
| 2017-04-26 | $17.90 | $18.25 | $17.76 | $18.10 | $18.10 | 600,868 |
| 2017-04-25 | $17.85 | $18.10 | $17.75 | $17.95 | $17.95 | 569,389 |
| 2017-04-24 | $17.60 | $17.95 | $17.55 | $17.75 | $17.75 | 478,780 |
| 2017-04-21 | $17.20 | $17.60 | $17.00 | $17.40 | $17.40 | 652,371 |
| 2017-04-20 | $17.20 | $17.50 | $17.00 | $17.20 | $17.20 | 656,845 |
| 2017-04-19 | $17.25 | $17.45 | $17.10 | $17.20 | $17.20 | 744,192 |
| 2017-04-18 | $17.00 | $17.00 | $16.68 | $16.95 | $16.95 | 332,883 |
| 2017-04-17 | $17.05 | $17.25 | $16.88 | $17.00 | $17.00 | 557,019 |
| 2017-04-13 | $16.95 | $17.20 | $16.65 | $17.00 | $17.00 | 322,184 |
| 2017-04-12 | $17.05 | $17.20 | $16.70 | $16.95 | $16.95 | 263,070 |
| 2017-04-11 | $17.00 | $17.30 | $16.90 | $17.10 | $17.10 | 457,233 |
| 2017-04-10 | $17.25 | $17.55 | $16.88 | $17.00 | $17.00 | 452,245 |
| 2017-04-07 | $17.35 | $17.45 | $17.10 | $17.25 | $17.25 | 374,330 |
| 2017-04-06 | $17.40 | $17.60 | $17.20 | $17.35 | $17.35 | 423,917 |
| 2017-04-05 | $17.35 | $17.70 | $17.30 | $17.40 | $17.40 | 529,066 |
| 2017-04-04 | $17.45 | $17.60 | $17.10 | $17.30 | $17.30 | 639,030 |
| 2017-04-03 | $17.35 | $17.55 | $17.13 | $17.50 | $17.50 | 655,962 |
| 2017-03-31 | $17.50 | $17.65 | $17.25 | $17.30 | $17.30 | 830,639 |
| 2017-03-30 | $17.70 | $17.85 | $17.30 | $17.55 | $17.55 | 387,566 |
| 2017-03-29 | $17.35 | $17.85 | $17.35 | $17.75 | $17.75 | 614,237 |
| 2017-03-28 | $17.65 | $17.68 | $17.20 | $17.50 | $17.50 | 323,884 |
| 2017-03-27 | $17.40 | $17.75 | $17.00 | $17.65 | $17.65 | 389,870 |
| 2017-03-24 | $17.75 | $18.00 | $17.35 | $17.50 | $17.50 | 667,136 |
| 2017-03-23 | $16.85 | $17.83 | $16.60 | $17.75 | $17.75 | 1,089,462 |
| 2017-03-22 | $16.45 | $16.95 | $16.45 | $16.90 | $16.90 | 496,982 |
| 2017-03-21 | $16.50 | $16.80 | $16.23 | $16.50 | $16.50 | 577,589 |
| 2017-03-20 | $16.10 | $16.50 | $15.95 | $16.50 | $16.50 | 449,417 |
| 2017-03-17 | $16.05 | $16.25 | $15.90 | $16.15 | $16.15 | 748,808 |
| 2017-03-16 | $16.15 | $16.40 | $15.95 | $16.15 | $16.15 | 513,591 |
| 2017-03-15 | $16.05 | $16.35 | $15.83 | $16.05 | $16.05 | 407,899 |
| 2017-03-14 | $16.25 | $16.45 | $15.90 | $16.00 | $16.00 | 219,235 |
| 2017-03-13 | $16.25 | $16.50 | $16.10 | $16.40 | $16.40 | 205,256 |
| 2017-03-10 | $16.20 | $16.60 | $16.10 | $16.30 | $16.30 | 244,061 |
| 2017-03-09 | $16.05 | $16.30 | $16.00 | $16.10 | $16.10 | 138,575 |
| 2017-03-08 | $16.30 | $16.45 | $16.05 | $16.10 | $16.10 | 228,690 |
| 2017-03-07 | $16.20 | $16.30 | $15.95 | $16.20 | $16.20 | 242,518 |
| 2017-03-06 | $16.05 | $16.20 | $15.80 | $16.15 | $16.15 | 291,963 |
| 2017-03-03 | $16.30 | $16.65 | $15.85 | $16.15 | $16.15 | 325,155 |
| 2017-03-02 | $16.45 | $16.70 | $16.25 | $16.30 | $16.30 | 290,024 |
| 2017-03-01 | $15.80 | $16.60 | $15.70 | $16.55 | $16.55 | 457,300 |
| 2017-02-28 | $15.55 | $15.80 | $15.48 | $15.60 | $15.60 | 259,839 |
| 2017-02-27 | $15.50 | $15.85 | $15.50 | $15.65 | $15.65 | 284,830 |
| 2017-02-24 | $15.70 | $15.70 | $15.30 | $15.60 | $15.60 | 270,470 |
| 2017-02-23 | $15.75 | $15.80 | $15.55 | $15.80 | $15.80 | 225,188 |
| 2017-02-22 | $15.80 | $15.95 | $15.70 | $15.80 | $15.80 | 311,786 |
| 2017-02-21 | $15.60 | $16.00 | $15.50 | $15.80 | $15.80 | 676,811 |
| 2017-02-17 | $15.35 | $16.15 | $15.25 | $15.90 | $15.90 | 672,116 |
| 2017-02-16 | $14.30 | $15.50 | $14.30 | $15.30 | $15.30 | 536,508 |
| 2017-02-15 | $14.70 | $14.85 | $14.45 | $14.45 | $14.45 | 379,275 |
| 2017-02-14 | $14.80 | $15.00 | $14.50 | $14.80 | $14.80 | 407,272 |
| 2017-02-13 | $14.85 | $15.00 | $14.75 | $14.90 | $14.90 | 256,848 |
| 2017-02-10 | $14.80 | $15.00 | $14.65 | $14.85 | $14.85 | 191,835 |
| 2017-02-09 | $14.70 | $15.00 | $14.65 | $14.80 | $14.80 | 231,136 |
| 2017-02-08 | $15.00 | $15.00 | $14.25 | $14.70 | $14.70 | 606,242 |
| 2017-02-07 | $15.10 | $15.15 | $14.78 | $15.10 | $15.10 | 144,740 |
| 2017-02-06 | $15.25 | $15.25 | $15.00 | $15.10 | $15.10 | 169,709 |
| 2017-02-03 | $15.10 | $15.35 | $15.00 | $15.35 | $15.35 | 183,078 |
| 2017-02-02 | $14.75 | $15.10 | $14.40 | $15.00 | $15.00 | 244,586 |
| 2017-02-01 | $15.15 | $15.45 | $14.73 | $14.80 | $14.80 | 297,132 |
| 2017-01-31 | $14.95 | $15.15 | $14.85 | $15.10 | $15.10 | 187,765 |
| 2017-01-30 | $15.25 | $15.25 | $14.80 | $15.05 | $15.05 | 288,591 |
| 2017-01-27 | $15.25 | $15.45 | $14.70 | $15.35 | $15.35 | 217,993 |
| 2017-01-26 | $15.45 | $15.45 | $15.20 | $15.25 | $15.25 | 181,583 |
| 2017-01-25 | $15.45 | $15.50 | $15.25 | $15.40 | $15.40 | 139,554 |
| 2017-01-24 | $15.00 | $15.38 | $14.90 | $15.35 | $15.35 | 155,125 |
| 2017-01-23 | $14.70 | $15.10 | $14.35 | $14.95 | $14.95 | 367,491 |
| 2017-01-20 | $14.70 | $15.05 | $14.65 | $14.70 | $14.70 | 161,887 |
| 2017-01-19 | $14.70 | $14.85 | $14.45 | $14.70 | $14.70 | 166,712 |
| 2017-01-18 | $14.70 | $15.00 | $14.52 | $14.65 | $14.65 | 114,704 |
| 2017-01-17 | $14.85 | $14.85 | $14.30 | $14.60 | $14.60 | 232,215 |
| 2017-01-13 | $14.85 | $15.10 | $14.80 | $14.90 | $14.90 | 94,113 |
| 2017-01-12 | $14.70 | $14.85 | $14.50 | $14.75 | $14.75 | 165,182 |
| 2017-01-11 | $14.95 | $15.00 | $14.70 | $14.80 | $14.80 | 153,349 |
| 2017-01-10 | $14.60 | $15.10 | $14.60 | $14.90 | $14.90 | 246,334 |
| 2017-01-09 | $14.60 | $14.95 | $14.55 | $14.55 | $14.55 | 208,742 |
| 2017-01-06 | $14.80 | $14.90 | $14.60 | $14.70 | $14.70 | 155,475 |
| 2017-01-05 | $14.95 | $15.15 | $14.65 | $14.75 | $14.75 | 186,417 |
| 2017-01-04 | $14.90 | $15.15 | $14.80 | $15.05 | $15.05 | 305,728 |
| 2017-01-03 | $14.80 | $15.20 | $14.60 | $14.75 | $14.75 | 392,590 |
| 2016-12-30 | $15.20 | $15.23 | $14.60 | $14.75 | $14.75 | 901,625 |
| 2016-12-29 | $15.15 | $15.50 | $15.10 | $15.15 | $15.15 | 454,271 |
| 2016-12-28 | $15.30 | $15.40 | $15.00 | $15.10 | $15.10 | 212,279 |
| 2016-12-27 | $15.45 | $15.65 | $15.20 | $15.20 | $15.20 | 125,658 |
| 2016-12-23 | $15.35 | $15.60 | $15.15 | $15.40 | $15.40 | 160,488 |
| 2016-12-22 | $15.75 | $15.75 | $15.30 | $15.40 | $15.40 | 131,158 |
| 2016-12-21 | $15.75 | $15.85 | $15.63 | $15.75 | $15.75 | 190,042 |
| 2016-12-20 | $15.55 | $15.80 | $15.50 | $15.80 | $15.80 | 316,919 |
| 2016-12-19 | $15.40 | $15.58 | $15.00 | $15.40 | $15.40 | 297,974 |
| 2016-12-16 | $15.40 | $15.60 | $15.00 | $15.35 | $15.35 | 876,464 |
| 2016-12-15 | $15.10 | $15.35 | $14.88 | $15.35 | $15.35 | 283,696 |
| 2016-12-14 | $14.85 | $15.15 | $14.70 | $15.10 | $15.10 | 220,188 |
| 2016-12-13 | $14.80 | $15.10 | $14.80 | $14.95 | $14.95 | 227,744 |
| 2016-12-12 | $15.30 | $15.35 | $14.70 | $14.80 | $14.80 | 269,413 |
| 2016-12-09 | $15.50 | $15.58 | $15.15 | $15.35 | $15.35 | 274,806 |
| 2016-12-08 | $14.75 | $15.50 | $14.75 | $15.45 | $15.45 | 387,308 |
| 2016-12-07 | $14.55 | $14.90 | $14.55 | $14.70 | $14.70 | 184,747 |
| 2016-12-06 | $14.35 | $14.55 | $14.15 | $14.55 | $14.55 | 198,768 |
| 2016-12-05 | $13.95 | $14.45 | $13.95 | $14.35 | $14.35 | 230,807 |
| 2016-12-02 | $13.60 | $14.20 | $13.41 | $13.90 | $13.90 | 424,946 |
| 2016-12-01 | $14.25 | $14.30 | $13.60 | $13.65 | $13.65 | 413,989 |
| 2016-11-30 | $14.40 | $14.60 | $14.15 | $14.15 | $14.15 | 275,084 |
| 2016-11-29 | $14.50 | $14.70 | $14.38 | $14.45 | $14.45 | 377,185 |
| 2016-11-28 | $14.30 | $14.50 | $14.20 | $14.45 | $14.45 | 324,548 |
| 2016-11-25 | $14.30 | $14.45 | $14.25 | $14.40 | $14.40 | 95,640 |
| 2016-11-23 | $14.15 | $14.33 | $14.00 | $14.25 | $14.25 | 304,706 |
| 2016-11-22 | $14.40 | $14.45 | $13.98 | $14.15 | $14.15 | 396,586 |
| 2016-11-21 | $14.75 | $14.85 | $14.20 | $14.30 | $14.30 | 295,480 |
| 2016-11-18 | $14.35 | $14.48 | $14.10 | $14.45 | $14.45 | 371,440 |
| 2016-11-17 | $13.95 | $14.40 | $13.95 | $14.25 | $14.25 | 306,132 |
| 2016-11-16 | $13.75 | $14.30 | $13.55 | $14.05 | $14.05 | 621,389 |
| 2016-11-15 | $13.40 | $13.85 | $13.40 | $13.80 | $13.80 | 290,641 |
| 2016-11-14 | $13.55 | $13.85 | $13.42 | $13.50 | $13.50 | 449,792 |
| 2016-11-11 | $13.15 | $13.65 | $13.00 | $13.55 | $13.55 | 557,826 |
| 2016-11-10 | $13.05 | $13.30 | $12.65 | $13.10 | $13.10 | 382,516 |
| 2016-11-09 | $13.25 | $13.25 | $12.56 | $13.05 | $13.05 | 501,010 |
| 2016-11-08 | $13.30 | $13.65 | $13.20 | $13.40 | $13.40 | 202,398 |
| 2016-11-07 | $13.20 | $13.60 | $13.15 | $13.35 | $13.35 | 362,883 |
| 2016-11-04 | $12.85 | $13.15 | $12.75 | $13.10 | $13.10 | 254,444 |
| 2016-11-03 | $12.75 | $12.90 | $12.65 | $12.80 | $12.80 | 223,575 |
| 2016-11-02 | $13.15 | $13.30 | $12.50 | $12.70 | $12.70 | 274,713 |
| 2016-11-01 | $13.35 | $13.45 | $12.90 | $13.20 | $13.20 | 345,123 |
| 2016-10-31 | $13.05 | $13.40 | $12.95 | $13.30 | $13.30 | 603,419 |
| 2016-10-28 | $12.60 | $13.10 | $12.40 | $13.05 | $13.05 | 460,958 |
| 2016-10-27 | $12.20 | $13.35 | $11.85 | $12.50 | $12.50 | 1,055,475 |
| 2016-10-26 | $11.80 | $11.90 | $10.98 | $11.40 | $11.40 | 470,170 |
| 2016-10-25 | $11.95 | $11.95 | $11.65 | $11.85 | $11.85 | 193,378 |
| 2016-10-24 | $11.75 | $12.10 | $11.55 | $11.85 | $11.85 | 324,724 |
| 2016-10-21 | $11.45 | $11.70 | $11.30 | $11.65 | $11.65 | 210,786 |
| 2016-10-20 | $11.60 | $11.75 | $11.40 | $11.60 | $11.60 | 162,246 |
| 2016-10-19 | $11.50 | $11.70 | $11.40 | $11.65 | $11.65 | 237,128 |
| 2016-10-18 | $11.50 | $11.60 | $11.35 | $11.45 | $11.45 | 265,672 |
| 2016-10-17 | $11.55 | $11.65 | $11.45 | $11.50 | $11.50 | 261,230 |
| 2016-10-14 | $11.52 | $11.73 | $11.00 | $11.50 | $11.50 | 335,921 |
| 2016-10-13 | $11.40 | $11.56 | $11.40 | $11.51 | $11.51 | 276,647 |
| 2016-10-12 | $11.35 | $11.42 | $11.24 | $11.40 | $11.40 | 174,517 |
| 2016-10-11 | $11.49 | $11.56 | $11.27 | $11.37 | $11.37 | 153,083 |
| 2016-10-10 | $11.28 | $11.51 | $11.28 | $11.49 | $11.49 | 147,227 |
| 2016-10-07 | $11.41 | $11.47 | $11.25 | $11.28 | $11.28 | 182,283 |
| 2016-10-06 | $11.45 | $11.52 | $11.22 | $11.45 | $11.45 | 172,874 |
| 2016-10-05 | $11.41 | $11.59 | $11.41 | $11.51 | $11.51 | 175,993 |
| 2016-10-04 | $11.23 | $11.50 | $11.21 | $11.37 | $11.37 | 239,062 |
| 2016-10-03 | $11.18 | $11.39 | $11.07 | $11.26 | $11.26 | 385,373 |
| 2016-09-30 | $11.20 | $11.35 | $10.99 | $11.20 | $11.20 | 369,207 |
| 2016-09-29 | $11.18 | $11.28 | $11.11 | $11.21 | $11.21 | 186,364 |
| 2016-09-28 | $11.06 | $11.24 | $10.84 | $11.24 | $11.24 | 270,397 |
| 2016-09-27 | $10.82 | $11.09 | $10.65 | $11.01 | $11.01 | 296,034 |
| 2016-09-26 | $10.80 | $11.04 | $10.62 | $10.85 | $10.85 | 375,587 |
| 2016-09-23 | $11.05 | $11.05 | $10.63 | $10.90 | $10.90 | 524,267 |
| 2016-09-22 | $10.91 | $11.09 | $10.84 | $11.02 | $11.02 | 573,220 |
| 2016-09-21 | $10.65 | $11.00 | $10.65 | $10.92 | $10.92 | 452,841 |
| 2016-09-20 | $10.67 | $10.69 | $10.45 | $10.60 | $10.60 | 240,151 |
| 2016-09-19 | $10.38 | $10.86 | $10.27 | $10.60 | $10.60 | 435,261 |
| 2016-09-16 | $10.71 | $10.88 | $10.41 | $10.50 | $10.50 | 1,548,713 |
| 2016-09-15 | $10.60 | $10.88 | $10.31 | $10.76 | $10.76 | 573,128 |
| 2016-09-14 | $10.67 | $11.00 | $10.42 | $10.65 | $10.65 | 674,812 |
| 2016-09-13 | $10.55 | $10.73 | $10.23 | $10.68 | $10.68 | 392,584 |
| 2016-09-12 | $10.61 | $10.61 | $10.23 | $10.60 | $10.60 | 463,880 |
| 2016-09-09 | $10.66 | $10.92 | $10.66 | $10.69 | $10.69 | 274,201 |
| 2016-09-08 | $10.60 | $10.76 | $10.58 | $10.72 | $10.72 | 224,165 |
| 2016-09-07 | $10.66 | $10.76 | $10.46 | $10.56 | $10.56 | 321,803 |
| 2016-09-06 | $10.79 | $10.88 | $10.66 | $10.70 | $10.70 | 277,850 |
| 2016-09-02 | $10.50 | $10.90 | $10.31 | $10.72 | $10.72 | 251,616 |
| 2016-09-01 | $10.38 | $10.68 | $10.33 | $10.46 | $10.46 | 300,457 |
| 2016-08-31 | $10.46 | $10.50 | $10.22 | $10.35 | $10.35 | 368,246 |
| 2016-08-30 | $10.59 | $10.69 | $10.44 | $10.50 | $10.50 | 251,698 |
| 2016-08-29 | $10.68 | $10.69 | $10.51 | $10.56 | $10.56 | 345,815 |
| 2016-08-26 | $10.72 | $10.91 | $10.62 | $10.70 | $10.70 | 356,964 |
| 2016-08-25 | $10.77 | $10.97 | $10.60 | $10.65 | $10.65 | 469,313 |
| 2016-08-24 | $10.98 | $11.03 | $10.75 | $10.82 | $10.82 | 202,259 |
| 2016-08-23 | $10.71 | $11.04 | $10.71 | $10.97 | $10.97 | 251,495 |
| 2016-08-22 | $10.76 | $10.88 | $10.66 | $10.71 | $10.71 | 246,718 |
| 2016-08-19 | $10.84 | $10.98 | $10.76 | $10.80 | $10.80 | 269,181 |
| 2016-08-18 | $10.94 | $11.12 | $10.80 | $10.86 | $10.86 | 443,090 |
| 2016-08-17 | $11.24 | $11.28 | $10.84 | $10.98 | $10.98 | 407,620 |
| 2016-08-16 | $11.23 | $11.30 | $11.09 | $11.20 | $11.20 | 245,356 |
| 2016-08-15 | $11.20 | $11.33 | $11.10 | $11.30 | $11.30 | 243,415 |
| 2016-08-12 | $11.15 | $11.33 | $11.01 | $11.23 | $11.23 | 422,436 |
| 2016-08-11 | $11.21 | $11.45 | $11.14 | $11.23 | $11.23 | 467,159 |
| 2016-08-10 | $10.97 | $11.15 | $10.94 | $11.14 | $11.14 | 305,457 |
| 2016-08-09 | $10.88 | $10.99 | $10.73 | $10.97 | $10.97 | 324,744 |
| 2016-08-08 | $10.56 | $10.91 | $10.56 | $10.91 | $10.91 | 346,258 |
| 2016-08-05 | $10.13 | $10.73 | $10.08 | $10.61 | $10.61 | 613,908 |
| 2016-08-04 | $10.13 | $10.23 | $10.01 | $10.19 | $10.19 | 417,195 |
| 2016-08-03 | $10.07 | $10.28 | $10.00 | $10.20 | $10.20 | 469,886 |
| 2016-08-02 | $10.08 | $10.25 | $9.90 | $10.13 | $10.13 | 511,784 |
| 2016-08-01 | $10.04 | $10.13 | $9.90 | $10.07 | $10.07 | 680,190 |
| 2016-07-29 | $10.09 | $10.30 | $9.82 | $10.21 | $10.21 | 1,257,627 |
| 2016-07-28 | $12.46 | $12.46 | $9.64 | $10.39 | $10.39 | 3,247,736 |
| 2016-07-27 | $12.99 | $13.00 | $12.62 | $12.99 | $12.99 | 895,281 |
| 2016-07-26 | $12.54 | $13.03 | $12.47 | $12.91 | $12.91 | 597,549 |
| 2016-07-25 | $12.63 | $12.69 | $12.42 | $12.58 | $12.58 | 312,153 |
| 2016-07-22 | $12.45 | $12.76 | $12.41 | $12.59 | $12.59 | 265,195 |
| 2016-07-21 | $12.58 | $12.70 | $12.39 | $12.49 | $12.49 | 477,873 |
| 2016-07-20 | $12.48 | $12.69 | $12.28 | $12.65 | $12.65 | 551,838 |
| 2016-07-19 | $12.23 | $12.42 | $12.12 | $12.39 | $12.39 | 394,405 |
| 2016-07-18 | $12.19 | $12.36 | $12.12 | $12.32 | $12.32 | 391,698 |
| 2016-07-15 | $12.38 | $12.38 | $12.03 | $12.17 | $12.17 | 710,218 |
| 2016-07-14 | $12.09 | $12.49 | $12.00 | $12.29 | $12.29 | 598,190 |
| 2016-07-13 | $12.08 | $12.12 | $11.84 | $12.09 | $12.09 | 554,751 |
| 2016-07-12 | $11.87 | $12.07 | $11.71 | $11.94 | $11.94 | 432,726 |
| 2016-07-11 | $11.65 | $11.71 | $11.40 | $11.68 | $11.68 | 454,602 |
| 2016-07-08 | $11.22 | $11.69 | $11.22 | $11.49 | $11.49 | 587,577 |
| 2016-07-07 | $11.29 | $11.41 | $10.73 | $11.07 | $11.07 | 629,554 |
| 2016-07-06 | $11.08 | $11.43 | $10.90 | $11.30 | $11.30 | 741,013 |
| 2016-07-05 | $11.02 | $11.37 | $10.39 | $11.05 | $11.05 | 1,212,198 |
| 2016-07-01 | $10.27 | $10.82 | $9.78 | $10.70 | $10.70 | 1,022,156 |
| 2016-06-30 | $10.35 | $10.45 | $10.19 | $10.36 | $10.36 | 482,471 |
| 2016-06-29 | $10.03 | $10.55 | $10.01 | $10.30 | $10.30 | 777,601 |
| 2016-06-28 | $9.54 | $9.92 | $9.50 | $9.91 | $9.91 | 482,992 |
| 2016-06-27 | $9.91 | $9.91 | $9.24 | $9.38 | $9.38 | 692,378 |
| 2016-06-24 | $9.45 | $10.14 | $9.07 | $10.01 | $10.01 | 1,497,398 |
| 2016-06-23 | $9.40 | $9.95 | $9.11 | $9.95 | $9.95 | 1,088,630 |
| 2016-06-22 | $9.10 | $9.42 | $9.08 | $9.30 | $9.30 | 747,111 |
| 2016-06-21 | $9.08 | $9.12 | $8.89 | $9.06 | $9.06 | 313,977 |
| 2016-06-20 | $9.09 | $9.36 | $8.77 | $9.08 | $9.08 | 395,920 |
| 2016-06-17 | $8.78 | $9.19 | $8.70 | $8.96 | $8.96 | 1,282,638 |
| 2016-06-16 | $8.61 | $8.80 | $8.52 | $8.75 | $8.75 | 352,878 |
| 2016-06-15 | $8.62 | $8.73 | $8.51 | $8.69 | $8.69 | 337,858 |
| 2016-06-14 | $8.44 | $8.82 | $8.37 | $8.61 | $8.61 | 392,961 |
| 2016-06-13 | $8.69 | $8.69 | $8.11 | $8.45 | $8.45 | 597,720 |
| 2016-06-10 | $8.92 | $8.99 | $8.70 | $8.75 | $8.75 | 517,501 |
| 2016-06-09 | $9.04 | $9.04 | $8.78 | $8.97 | $8.97 | 369,065 |
| 2016-06-08 | $8.93 | $9.07 | $8.91 | $9.04 | $9.04 | 717,899 |
| 2016-06-07 | $8.90 | $8.97 | $8.84 | $8.95 | $8.95 | 319,294 |
| 2016-06-06 | $8.86 | $8.97 | $8.76 | $8.92 | $8.92 | 388,701 |
| 2016-06-03 | $8.97 | $8.97 | $8.78 | $8.84 | $8.84 | 338,284 |
| 2016-06-02 | $8.93 | $9.03 | $8.80 | $8.96 | $8.96 | 434,653 |
| 2016-06-01 | $8.94 | $8.97 | $8.74 | $8.96 | $8.96 | 496,256 |
| 2016-05-31 | $8.99 | $9.04 | $8.88 | $8.98 | $8.98 | 362,987 |
| 2016-05-27 | $8.69 | $9.07 | $8.69 | $8.97 | $8.97 | 485,964 |
| 2016-05-26 | $8.84 | $8.90 | $8.64 | $8.71 | $8.71 | 409,055 |
| 2016-05-25 | $8.91 | $9.09 | $8.70 | $8.79 | $8.79 | 756,037 |
| 2016-05-24 | $8.85 | $9.37 | $8.81 | $8.96 | $8.96 | 895,867 |
| 2016-05-23 | $8.46 | $8.79 | $8.39 | $8.64 | $8.64 | 455,780 |
| 2016-05-20 | $8.31 | $8.61 | $8.30 | $8.46 | $8.46 | 422,755 |
| 2016-05-19 | $8.53 | $8.68 | $8.14 | $8.30 | $8.30 | 405,036 |
| 2016-05-18 | $8.59 | $8.72 | $8.50 | $8.55 | $8.55 | 329,501 |
| 2016-05-17 | $8.64 | $8.84 | $8.52 | $8.62 | $8.62 | 498,996 |
| 2016-05-16 | $8.54 | $8.85 | $8.51 | $8.69 | $8.69 | 493,530 |
| 2016-05-13 | $8.45 | $8.67 | $8.40 | $8.52 | $8.52 | 346,328 |
| 2016-05-12 | $8.68 | $8.76 | $8.36 | $8.48 | $8.48 | 437,094 |
| 2016-05-11 | $8.75 | $8.77 | $8.57 | $8.63 | $8.63 | 436,127 |
| 2016-05-10 | $8.72 | $8.82 | $8.56 | $8.74 | $8.74 | 391,508 |
| 2016-05-09 | $8.75 | $8.95 | $8.65 | $8.65 | $8.65 | 519,132 |
| 2016-05-06 | $8.56 | $8.79 | $8.54 | $8.71 | $8.71 | 840,202 |
| 2016-05-05 | $8.85 | $8.90 | $8.52 | $8.64 | $8.64 | 709,901 |
| 2016-05-04 | $8.60 | $8.79 | $8.55 | $8.74 | $8.74 | 1,448,128 |
| 2016-05-03 | $8.31 | $8.68 | $8.24 | $8.62 | $8.62 | 949,909 |
| 2016-05-02 | $8.25 | $8.58 | $8.12 | $8.46 | $8.46 | 1,633,385 |
| 2016-04-29 | $7.75 | $8.35 | $7.47 | $8.01 | $8.01 | 1,575,776 |
| 2016-04-28 | $6.31 | $7.85 | $6.18 | $7.60 | $7.60 | 2,350,319 |
| 2016-04-27 | $5.97 | $6.19 | $5.96 | $6.13 | $6.13 | 715,577 |
| 2016-04-26 | $5.98 | $6.04 | $5.85 | $6.00 | $6.00 | 496,779 |
| 2016-04-25 | $5.95 | $5.99 | $5.79 | $5.95 | $5.95 | 581,099 |
| 2016-04-22 | $5.90 | $5.99 | $5.80 | $5.96 | $5.96 | 517,551 |
| 2016-04-21 | $5.80 | $5.97 | $5.75 | $5.90 | $5.90 | 642,124 |
| 2016-04-20 | $5.71 | $5.82 | $5.65 | $5.81 | $5.81 | 874,722 |
| 2016-04-19 | $5.54 | $5.76 | $5.54 | $5.69 | $5.69 | 699,601 |
| 2016-04-18 | $5.38 | $5.56 | $5.32 | $5.54 | $5.54 | 786,610 |
| 2016-04-15 | $5.40 | $5.43 | $5.33 | $5.38 | $5.38 | 301,047 |
| 2016-04-14 | $5.37 | $5.48 | $5.30 | $5.40 | $5.40 | 445,460 |
| 2016-04-13 | $5.14 | $5.57 | $5.11 | $5.34 | $5.34 | 861,933 |
| 2016-04-12 | $5.12 | $5.18 | $4.99 | $5.09 | $5.09 | 397,163 |
| 2016-04-11 | $5.25 | $5.26 | $5.11 | $5.11 | $5.11 | 496,096 |
| 2016-04-08 | $5.19 | $5.35 | $5.12 | $5.20 | $5.20 | 488,256 |
| 2016-04-07 | $5.18 | $5.26 | $5.07 | $5.16 | $5.16 | 667,502 |
| 2016-04-06 | $4.87 | $5.24 | $4.84 | $5.21 | $5.21 | 749,635 |
| 2016-04-05 | $4.95 | $5.01 | $4.89 | $4.89 | $4.89 | 485,707 |
| 2016-04-04 | $4.98 | $5.07 | $4.94 | $4.98 | $4.98 | 639,493 |
| 2016-04-01 | $5.08 | $5.15 | $4.78 | $4.96 | $4.96 | 786,167 |
| 2016-03-31 | $4.97 | $5.19 | $4.97 | $5.16 | $5.16 | 1,004,233 |
| 2016-03-30 | $4.93 | $5.04 | $4.85 | $4.95 | $4.95 | 558,758 |
| 2016-03-29 | $4.76 | $4.95 | $4.69 | $4.91 | $4.91 | 473,443 |
| 2016-03-28 | $4.89 | $4.89 | $4.73 | $4.76 | $4.76 | 472,374 |
| 2016-03-24 | $4.94 | $4.94 | $4.79 | $4.88 | $4.88 | 468,590 |
| 2016-03-23 | $5.20 | $5.26 | $4.94 | $4.95 | $4.95 | 526,829 |
| 2016-03-22 | $5.35 | $5.62 | $5.08 | $5.19 | $5.19 | 651,919 |
| 2016-03-21 | $5.43 | $5.49 | $5.31 | $5.41 | $5.41 | 517,910 |
| 2016-03-18 | $5.30 | $5.56 | $5.30 | $5.39 | $5.39 | 1,711,424 |
| 2016-03-17 | $5.30 | $5.42 | $5.12 | $5.25 | $5.25 | 697,863 |
| 2016-03-16 | $5.49 | $5.49 | $5.09 | $5.28 | $5.28 | 721,420 |
| 2016-03-15 | $5.74 | $5.78 | $5.22 | $5.43 | $5.43 | 787,168 |
| 2016-03-14 | $5.61 | $5.88 | $5.40 | $5.74 | $5.74 | 723,305 |
| 2016-03-11 | $5.58 | $5.68 | $5.42 | $5.60 | $5.60 | 720,750 |
| 2016-03-10 | $5.80 | $5.93 | $5.33 | $5.51 | $5.51 | 505,865 |
| 2016-03-09 | $5.76 | $5.91 | $5.58 | $5.78 | $5.78 | 490,872 |
| 2016-03-08 | $6.09 | $6.10 | $5.67 | $5.71 | $5.71 | 639,204 |
| 2016-03-07 | $6.05 | $6.20 | $6.00 | $6.13 | $6.13 | 428,365 |
| 2016-03-04 | $6.27 | $6.34 | $6.04 | $6.06 | $6.06 | 699,459 |
| 2016-03-03 | $6.26 | $6.42 | $6.16 | $6.28 | $6.28 | 317,862 |
| 2016-03-02 | $6.18 | $6.29 | $6.11 | $6.26 | $6.26 | 337,448 |
| 2016-03-01 | $6.19 | $6.21 | $6.03 | $6.18 | $6.18 | 482,720 |
| 2016-02-29 | $6.21 | $6.29 | $6.04 | $6.15 | $6.15 | 446,284 |
| 2016-02-26 | $6.28 | $6.38 | $6.11 | $6.21 | $6.21 | 353,528 |
| 2016-02-25 | $6.05 | $6.24 | $5.95 | $6.21 | $6.21 | 261,347 |
| 2016-02-24 | $5.96 | $6.37 | $5.82 | $6.03 | $6.03 | 798,874 |
| 2016-02-23 | $6.30 | $6.31 | $5.99 | $6.02 | $6.02 | 587,106 |
| 2016-02-22 | $6.29 | $6.39 | $6.20 | $6.32 | $6.32 | 866,347 |
| 2016-02-19 | $6.35 | $6.45 | $6.23 | $6.26 | $6.26 | 450,270 |
| 2016-02-18 | $6.33 | $6.46 | $6.14 | $6.37 | $6.37 | 741,677 |
| 2016-02-17 | $6.67 | $6.71 | $6.26 | $6.27 | $6.27 | 901,613 |
| 2016-02-16 | $7.11 | $7.11 | $6.36 | $6.61 | $6.61 | 895,386 |
| 2016-02-12 | $7.59 | $7.59 | $6.24 | $7.04 | $7.04 | 1,157,848 |
| 2016-02-11 | $7.35 | $7.73 | $7.28 | $7.62 | $7.62 | 438,898 |
| 2016-02-10 | $7.59 | $8.05 | $7.46 | $7.51 | $7.51 | 363,477 |
| 2016-02-09 | $7.47 | $7.80 | $7.31 | $7.55 | $7.55 | 758,734 |
| 2016-02-08 | $7.97 | $7.97 | $7.50 | $7.58 | $7.58 | 382,403 |
| 2016-02-05 | $8.51 | $8.51 | $8.08 | $8.08 | $8.08 | 339,862 |
| 2016-02-04 | $8.50 | $8.82 | $8.48 | $8.55 | $8.55 | 249,405 |
| 2016-02-03 | $8.37 | $8.54 | $8.18 | $8.50 | $8.50 | 425,610 |
| 2016-02-02 | $8.62 | $8.71 | $8.27 | $8.37 | $8.37 | 290,003 |
| 2016-02-01 | $8.53 | $8.83 | $8.47 | $8.71 | $8.71 | 317,779 |
| 2016-01-29 | $8.51 | $8.74 | $8.33 | $8.63 | $8.63 | 444,287 |
| 2016-01-28 | $8.42 | $8.68 | $8.30 | $8.45 | $8.45 | 190,454 |
| 2016-01-27 | $8.43 | $8.54 | $8.28 | $8.34 | $8.34 | 291,591 |
| 2016-01-26 | $8.37 | $8.64 | $7.87 | $8.47 | $8.47 | 236,895 |
| 2016-01-25 | $8.60 | $8.67 | $8.35 | $8.35 | $8.35 | 309,104 |
| 2016-01-22 | $8.42 | $8.81 | $8.42 | $8.63 | $8.63 | 270,135 |
| 2016-01-21 | $8.21 | $8.57 | $8.10 | $8.31 | $8.31 | 234,274 |
| 2016-01-20 | $8.09 | $8.26 | $7.76 | $8.21 | $8.21 | 480,342 |
| 2016-01-19 | $8.31 | $8.40 | $8.02 | $8.17 | $8.17 | 323,307 |
| 2016-01-15 | $8.30 | $8.35 | $7.91 | $8.25 | $8.25 | 512,477 |
| 2016-01-14 | $8.50 | $8.67 | $8.26 | $8.55 | $8.55 | 276,033 |
| 2016-01-13 | $8.87 | $8.94 | $8.35 | $8.43 | $8.43 | 363,681 |
| 2016-01-12 | $9.09 | $9.15 | $8.45 | $8.82 | $8.82 | 422,407 |
| 2016-01-11 | $8.70 | $9.21 | $8.59 | $9.01 | $9.01 | 360,479 |
| 2016-01-08 | $9.40 | $9.48 | $8.63 | $8.68 | $8.68 | 561,364 |
| 2016-01-07 | $9.78 | $9.82 | $9.33 | $9.36 | $9.36 | 578,554 |
| 2016-01-06 | $9.51 | $10.11 | $9.49 | $9.98 | $9.98 | 425,935 |
| 2016-01-05 | $9.85 | $9.98 | $9.57 | $9.65 | $9.65 | 247,241 |
| 2016-01-04 | $9.62 | $10.04 | $9.43 | $9.81 | $9.81 | 1,044,101 |
| 2015-12-31 | $10.08 | $10.08 | $9.79 | $9.80 | $9.80 | 262,506 |
| 2015-12-30 | $10.08 | $10.20 | $9.98 | $10.02 | $10.02 | 173,625 |
| 2015-12-29 | $10.18 | $10.32 | $10.02 | $10.08 | $10.08 | 220,903 |
| 2015-12-28 | $10.37 | $10.39 | $10.04 | $10.14 | $10.14 | 244,850 |
| 2015-12-24 | $10.18 | $10.51 | $10.13 | $10.40 | $10.40 | 107,459 |
| 2015-12-23 | $10.14 | $10.40 | $9.75 | $10.16 | $10.16 | 226,729 |
| 2015-12-22 | $10.09 | $10.27 | $9.82 | $10.24 | $10.24 | 202,568 |
| 2015-12-21 | $10.25 | $10.30 | $9.89 | $10.09 | $10.09 | 252,981 |
| 2015-12-18 | $10.63 | $10.77 | $10.16 | $10.17 | $10.17 | 2,296,249 |
| 2015-12-17 | $10.65 | $10.80 | $10.43 | $10.67 | $10.67 | 399,563 |
| 2015-12-16 | $10.40 | $10.67 | $10.00 | $10.62 | $10.62 | 352,302 |
| 2015-12-15 | $10.42 | $10.68 | $10.20 | $10.36 | $10.36 | 524,833 |
| 2015-12-14 | $9.58 | $10.69 | $9.58 | $10.42 | $10.42 | 986,999 |
| 2015-12-11 | $9.80 | $9.83 | $9.50 | $9.55 | $9.55 | 273,667 |
| 2015-12-10 | $9.81 | $10.11 | $9.76 | $10.01 | $10.01 | 206,854 |
| 2015-12-09 | $10.09 | $10.15 | $9.82 | $9.83 | $9.83 | 297,065 |
| 2015-12-08 | $9.93 | $10.18 | $9.84 | $10.08 | $10.08 | 161,350 |
| 2015-12-07 | $10.36 | $10.41 | $10.06 | $10.07 | $10.07 | 288,335 |
| 2015-12-04 | $10.31 | $10.40 | $10.14 | $10.36 | $10.36 | 164,302 |
| 2015-12-03 | $10.48 | $10.62 | $10.07 | $10.31 | $10.31 | 302,642 |
| 2015-12-02 | $10.62 | $10.73 | $10.41 | $10.46 | $10.46 | 234,455 |
| 2015-12-01 | $10.63 | $10.76 | $10.48 | $10.58 | $10.58 | 223,508 |
| 2015-11-30 | $10.29 | $10.69 | $10.26 | $10.63 | $10.63 | 356,425 |
| 2015-11-27 | $10.45 | $10.53 | $9.95 | $10.29 | $10.29 | 127,627 |
| 2015-11-25 | $10.21 | $10.56 | $10.13 | $10.47 | $10.47 | 201,472 |
| 2015-11-24 | $10.00 | $10.19 | $9.92 | $10.18 | $10.18 | 189,824 |
| 2015-11-23 | $10.09 | $10.18 | $9.92 | $10.04 | $10.04 | 208,471 |
| 2015-11-20 | $10.36 | $10.49 | $10.06 | $10.11 | $10.11 | 358,530 |
| 2015-11-19 | $10.54 | $10.57 | $10.32 | $10.35 | $10.35 | 337,585 |
| 2015-11-18 | $10.45 | $10.55 | $10.33 | $10.54 | $10.54 | 270,382 |
| 2015-11-17 | $10.44 | $10.56 | $10.34 | $10.46 | $10.46 | 267,048 |
| 2015-11-16 | $10.23 | $10.72 | $10.07 | $10.43 | $10.43 | 582,727 |
| 2015-11-13 | $10.57 | $10.79 | $10.28 | $10.28 | $10.28 | 508,732 |
| 2015-11-12 | $10.31 | $10.31 | $10.11 | $10.20 | $10.20 | 270,336 |
| 2015-11-11 | $10.27 | $10.48 | $10.22 | $10.35 | $10.35 | 376,392 |
| 2015-11-10 | $10.25 | $10.38 | $10.00 | $10.25 | $10.25 | 651,642 |
| 2015-11-09 | $10.10 | $10.30 | $9.97 | $10.20 | $10.20 | 483,914 |
| 2015-11-06 | $9.64 | $10.13 | $9.62 | $10.12 | $10.12 | 377,609 |
| 2015-11-05 | $9.89 | $10.10 | $9.49 | $9.62 | $9.62 | 531,541 |
| 2015-11-04 | $10.21 | $10.41 | $9.83 | $9.84 | $9.84 | 549,731 |
| 2015-11-03 | $9.86 | $10.40 | $9.72 | $10.24 | $10.24 | 869,132 |
| 2015-11-02 | $9.80 | $10.21 | $9.61 | $9.86 | $9.86 | 799,704 |
| 2015-10-30 | $11.02 | $11.41 | $8.85 | $9.80 | $9.80 | 2,039,691 |
| 2015-10-29 | $11.48 | $11.51 | $10.93 | $11.10 | $11.10 | 657,329 |
| 2015-10-28 | $11.10 | $11.63 | $11.02 | $11.48 | $11.48 | 602,854 |
| 2015-10-27 | $11.27 | $11.48 | $11.05 | $11.08 | $11.08 | 609,678 |
| 2015-10-26 | $11.70 | $11.79 | $11.16 | $11.28 | $11.28 | 535,391 |
| 2015-10-23 | $11.40 | $11.68 | $11.27 | $11.64 | $11.64 | 652,019 |
| 2015-10-22 | $11.25 | $11.41 | $11.11 | $11.37 | $11.37 | 456,727 |
| 2015-10-21 | $11.55 | $11.62 | $11.14 | $11.14 | $11.14 | 537,037 |
| 2015-10-20 | $11.73 | $11.81 | $11.50 | $11.56 | $11.56 | 368,139 |
| 2015-10-19 | $11.74 | $11.89 | $11.60 | $11.73 | $11.73 | 454,195 |
| 2015-10-16 | $13.06 | $13.06 | $11.66 | $11.80 | $11.80 | 978,383 |
| 2015-10-15 | $12.61 | $13.01 | $12.00 | $13.00 | $13.00 | 1,037,545 |
| 2015-10-14 | $15.11 | $15.15 | $12.35 | $12.58 | $12.58 | 3,246,436 |
| 2015-10-13 | $14.58 | $14.84 | $14.41 | $14.81 | $14.81 | 332,389 |
| 2015-10-12 | $14.34 | $14.70 | $14.22 | $14.67 | $14.67 | 295,098 |
| 2015-10-09 | $14.55 | $14.60 | $14.28 | $14.32 | $14.32 | 128,861 |
| 2015-10-08 | $14.42 | $14.47 | $14.26 | $14.47 | $14.47 | 181,827 |
| 2015-10-07 | $14.18 | $14.45 | $14.07 | $14.44 | $14.44 | 163,549 |
| 2015-10-06 | $13.99 | $14.27 | $13.99 | $14.14 | $14.14 | 197,158 |
| 2015-10-05 | $13.66 | $14.01 | $13.54 | $14.00 | $14.00 | 265,816 |
| 2015-10-02 | $13.28 | $13.66 | $13.08 | $13.64 | $13.64 | 335,860 |
| 2015-10-01 | $13.83 | $13.91 | $13.31 | $13.37 | $13.37 | 218,200 |
| 2015-09-30 | $13.52 | $13.79 | $13.50 | $13.77 | $13.77 | 235,014 |
| 2015-09-29 | $13.54 | $13.57 | $13.38 | $13.46 | $13.46 | 163,438 |
| 2015-09-28 | $13.75 | $13.84 | $13.38 | $13.48 | $13.48 | 166,050 |
| 2015-09-25 | $13.59 | $14.01 | $13.59 | $13.82 | $13.82 | 278,132 |
| 2015-09-24 | $13.51 | $13.59 | $13.37 | $13.51 | $13.51 | 210,705 |
| 2015-09-23 | $13.70 | $13.86 | $13.54 | $13.55 | $13.55 | 190,607 |
| 2015-09-22 | $13.88 | $14.03 | $13.71 | $13.73 | $13.73 | 163,332 |
| 2015-09-21 | $14.06 | $14.13 | $13.86 | $13.94 | $13.94 | 236,027 |
| 2015-09-18 | $13.84 | $14.14 | $13.77 | $13.99 | $13.99 | 693,879 |
| 2015-09-17 | $14.05 | $14.13 | $13.92 | $14.01 | $14.01 | 272,669 |
| 2015-09-16 | $14.09 | $14.20 | $14.03 | $14.08 | $14.08 | 436,946 |
| 2015-09-15 | $14.03 | $14.11 | $13.92 | $14.05 | $14.05 | 262,201 |
| 2015-09-14 | $13.50 | $14.06 | $13.41 | $13.98 | $13.98 | 291,266 |
| 2015-09-11 | $13.15 | $13.52 | $13.10 | $13.48 | $13.48 | 830,535 |
| 2015-09-10 | $13.26 | $13.35 | $13.01 | $13.15 | $13.15 | 939,333 |
| 2015-09-09 | $13.40 | $13.44 | $13.23 | $13.29 | $13.29 | 236,429 |
| 2015-09-08 | $13.44 | $13.65 | $13.16 | $13.29 | $13.29 | 321,675 |
| 2015-09-04 | $13.44 | $13.48 | $13.21 | $13.26 | $13.26 | 173,533 |
| 2015-09-03 | $13.45 | $13.58 | $13.33 | $13.57 | $13.57 | 254,553 |
Blucora Inc (BCOR) News Headlines
Recent Blucora Inc (BCOR) News
Similar Companies to Blucora Inc (BCOR) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |