Blue Bird Corp (BLBD) Exchange: NASDAQ
Data as of April 24, 2024
$36.01 ($0.48) 1.35%
Blue Bird Corp - Daily Information
Click for more stock information on Blue Bird Corp.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $35.22 |
| Previous Close | $36.01 |
| High | $36.28 |
| Low | $34.41 |
| Adjusted Open | $35.22 |
| Previous Adjusted Close | $36.01 |
| Adjusted High | $36.28 |
| Adjusted Low | $34.41 |
About Blue Bird Corp (BLBD)
Blue Bird Corp., founded in 2000 and headquartered in Houston, Texas, designs, manufactures, and sells school and activity buses for the purpose of commercial, industrial, and institutional transportation of people. The company offers a wide variety of mid- and heavy-duty buses, ranging from 7 to 51 passengers, and upfitted buses. In the United States and Canada, Blue Bird offers buses which are sold directly to customers, as well as through distributors. Blue Bird's product portfolio also includes alternative fuel buses, electrical buses, and parts. Under the guidance of its CEO, the company has grown significantly in the past two decades, increasing its number of employees from 243 in 2000 to over 1,800 in 2020. Over its company's lifetime, Blue Bird has expanded its product offerings, which now span both the Bus and WW (Walk-in) segments, and has become a trusted name in the international transportation industry due to its commitment to quality and service.
Invest in Blue Bird Corp (BLBD)
Historical Stock Data for Blue Bird Corp (BLBD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $35.22 | $36.28 | $34.41 | $36.01 | $36.01 | 449,155 |
| 2024-04-15 | $36.29 | $36.87 | $35.39 | $35.53 | $35.53 | 355,119 |
| 2024-04-12 | $36.16 | $36.30 | $35.33 | $36.03 | $36.03 | 330,711 |
| 2024-04-11 | $36.09 | $36.53 | $35.19 | $36.38 | $36.38 | 456,378 |
| 2024-04-10 | $35.72 | $36.80 | $34.77 | $35.90 | $35.90 | 373,858 |
| 2024-04-09 | $37.23 | $37.23 | $36.07 | $36.52 | $36.52 | 235,345 |
| 2024-04-08 | $37.49 | $37.69 | $36.83 | $37.01 | $37.01 | 243,703 |
| 2024-04-05 | $36.62 | $37.71 | $36.62 | $37.43 | $37.43 | 456,990 |
| 2024-04-04 | $38.46 | $39.01 | $36.18 | $36.41 | $36.41 | 546,100 |
| 2024-04-03 | $37.35 | $38.83 | $37.19 | $38.24 | $38.24 | 387,279 |
| 2024-04-02 | $37.94 | $38.13 | $37.15 | $37.39 | $37.39 | 325,208 |
| 2024-04-01 | $38.57 | $38.72 | $37.73 | $38.38 | $38.38 | 293,527 |
| 2024-03-28 | $37.85 | $38.80 | $37.40 | $38.34 | $38.34 | 473,635 |
| 2024-03-27 | $36.86 | $37.85 | $36.77 | $37.85 | $37.85 | 328,240 |
| 2024-03-26 | $36.28 | $37.14 | $36.16 | $36.65 | $36.65 | 287,478 |
| 2024-03-25 | $36.33 | $37.22 | $35.63 | $36.03 | $36.03 | 348,336 |
| 2024-03-22 | $36.27 | $36.94 | $35.69 | $36.33 | $36.33 | 416,543 |
| 2024-03-21 | $35.00 | $36.28 | $34.51 | $36.25 | $36.25 | 537,127 |
| 2024-03-20 | $34.00 | $35.17 | $33.69 | $34.71 | $34.71 | 555,037 |
| 2024-03-19 | $32.51 | $34.25 | $32.00 | $34.24 | $34.24 | 542,387 |
| 2024-03-18 | $32.06 | $32.78 | $31.86 | $32.58 | $32.58 | 228,831 |
| 2024-03-15 | $31.90 | $32.43 | $31.42 | $31.80 | $31.80 | 646,256 |
| 2024-03-14 | $33.15 | $33.28 | $31.72 | $32.04 | $32.04 | 358,431 |
| 2024-03-13 | $33.24 | $33.35 | $32.78 | $33.01 | $33.01 | 296,767 |
| 2024-03-12 | $33.00 | $33.46 | $32.72 | $32.96 | $32.96 | 458,664 |
| 2024-03-11 | $32.37 | $32.94 | $31.75 | $32.89 | $32.89 | 386,551 |
| 2024-03-08 | $33.24 | $33.42 | $31.92 | $32.40 | $32.40 | 409,477 |
| 2024-03-07 | $34.31 | $34.89 | $32.60 | $32.85 | $32.85 | 439,020 |
| 2024-03-06 | $34.01 | $34.53 | $33.66 | $34.05 | $34.05 | 329,955 |
| 2024-03-05 | $33.49 | $34.21 | $33.25 | $33.91 | $33.91 | 633,644 |
| 2024-03-04 | $34.60 | $34.90 | $33.57 | $33.72 | $33.72 | 436,089 |
| 2024-03-01 | $34.00 | $34.79 | $33.75 | $34.43 | $34.43 | 475,781 |
| 2024-02-29 | $33.44 | $34.01 | $33.02 | $33.84 | $33.84 | 867,442 |
| 2024-02-28 | $32.99 | $33.19 | $32.50 | $32.67 | $32.67 | 610,116 |
| 2024-02-27 | $32.61 | $33.03 | $32.32 | $32.99 | $32.99 | 458,669 |
| 2024-02-26 | $31.45 | $32.72 | $31.19 | $32.28 | $32.28 | 624,160 |
| 2024-02-23 | $31.13 | $31.94 | $30.92 | $31.50 | $31.50 | 595,408 |
| 2024-02-22 | $30.24 | $31.37 | $29.94 | $31.19 | $31.19 | 1,170,721 |
| 2024-02-21 | $30.08 | $30.63 | $29.78 | $29.90 | $29.90 | 344,984 |
| 2024-02-20 | $31.85 | $32.35 | $30.23 | $30.40 | $30.40 | 946,098 |
| 2024-02-16 | $33.26 | $33.50 | $32.13 | $32.31 | $32.31 | 1,209,861 |
| 2024-02-15 | $32.09 | $33.95 | $31.99 | $33.89 | $33.89 | 816,690 |
| 2024-02-14 | $31.00 | $32.27 | $30.78 | $31.84 | $31.84 | 625,593 |
| 2024-02-13 | $30.07 | $30.83 | $29.90 | $30.45 | $30.45 | 611,084 |
| 2024-02-12 | $30.54 | $31.68 | $30.41 | $31.00 | $31.00 | 589,231 |
| 2024-02-09 | $30.70 | $31.00 | $29.90 | $30.55 | $30.55 | 656,994 |
| 2024-02-08 | $33.00 | $33.23 | $29.00 | $30.33 | $30.33 | 1,560,378 |
| 2024-02-07 | $31.50 | $32.13 | $30.30 | $31.25 | $31.25 | 852,458 |
| 2024-02-06 | $30.90 | $31.20 | $30.36 | $31.17 | $31.17 | 382,080 |
| 2024-02-05 | $30.72 | $31.22 | $30.17 | $31.03 | $31.03 | 321,210 |
| 2024-02-02 | $31.24 | $31.26 | $30.17 | $30.91 | $30.91 | 682,327 |
| 2024-02-01 | $29.19 | $31.05 | $29.19 | $30.73 | $30.73 | 798,461 |
| 2024-01-31 | $29.37 | $29.55 | $28.81 | $29.13 | $29.13 | 318,840 |
| 2024-01-30 | $29.50 | $29.83 | $29.06 | $29.40 | $29.40 | 424,843 |
| 2024-01-29 | $28.09 | $29.65 | $27.68 | $29.60 | $29.60 | 574,092 |
| 2024-01-26 | $28.04 | $28.19 | $27.77 | $28.01 | $28.01 | 264,225 |
| 2024-01-25 | $27.79 | $28.25 | $27.36 | $27.88 | $27.88 | 328,218 |
| 2024-01-24 | $27.55 | $27.67 | $27.09 | $27.30 | $27.30 | 364,503 |
| 2024-01-23 | $26.62 | $27.18 | $26.47 | $27.00 | $27.00 | 347,257 |
| 2024-01-22 | $25.66 | $26.41 | $25.66 | $26.41 | $26.41 | 385,673 |
| 2024-01-19 | $25.12 | $25.34 | $24.52 | $25.30 | $25.30 | 568,802 |
| 2024-01-18 | $25.32 | $25.68 | $24.44 | $25.00 | $25.00 | 266,851 |
| 2024-01-17 | $24.43 | $25.08 | $24.15 | $24.97 | $24.97 | 524,405 |
| 2024-01-16 | $24.33 | $24.57 | $24.09 | $24.50 | $24.50 | 341,110 |
| 2024-01-12 | $25.12 | $25.27 | $24.37 | $24.60 | $24.60 | 332,500 |
| 2024-01-11 | $25.05 | $25.05 | $24.17 | $24.80 | $24.80 | 357,375 |
| 2024-01-10 | $25.32 | $25.33 | $24.53 | $25.05 | $25.05 | 302,508 |
| 2024-01-09 | $24.62 | $26.04 | $24.60 | $25.32 | $25.32 | 451,489 |
| 2024-01-08 | $24.92 | $25.58 | $24.64 | $24.80 | $24.80 | 268,618 |
| 2024-01-05 | $24.99 | $25.29 | $24.57 | $24.88 | $24.88 | 244,819 |
| 2024-01-04 | $25.19 | $25.70 | $24.99 | $25.21 | $25.21 | 329,731 |
| 2024-01-03 | $26.00 | $26.00 | $24.88 | $25.08 | $25.08 | 1,109,830 |
| 2024-01-02 | $26.69 | $27.00 | $26.05 | $26.31 | $26.31 | 483,292 |
| 2023-12-29 | $27.80 | $27.88 | $26.88 | $26.96 | $26.96 | 445,951 |
| 2023-12-28 | $28.18 | $28.28 | $27.65 | $27.77 | $27.77 | 263,233 |
| 2023-12-27 | $27.97 | $28.21 | $27.33 | $28.18 | $28.18 | 559,926 |
| 2023-12-26 | $26.10 | $28.39 | $26.10 | $27.78 | $27.78 | 1,090,980 |
| 2023-12-22 | $25.72 | $26.43 | $25.49 | $25.92 | $25.92 | 385,261 |
| 2023-12-21 | $25.82 | $26.00 | $25.15 | $25.61 | $25.61 | 570,963 |
| 2023-12-20 | $26.06 | $26.74 | $25.62 | $25.70 | $25.70 | 515,734 |
| 2023-12-19 | $26.00 | $26.45 | $25.47 | $26.06 | $26.06 | 571,519 |
| 2023-12-18 | $25.01 | $25.77 | $24.55 | $25.71 | $25.71 | 811,870 |
| 2023-12-15 | $24.42 | $25.42 | $23.76 | $24.89 | $24.89 | 2,389,742 |
| 2023-12-14 | $25.40 | $26.55 | $25.40 | $26.01 | $26.01 | 1,016,409 |
| 2023-12-13 | $24.77 | $26.96 | $24.54 | $25.71 | $25.71 | 1,714,414 |
| 2023-12-12 | $24.00 | $26.92 | $23.17 | $24.09 | $24.09 | 3,311,597 |
| 2023-12-11 | $22.09 | $22.09 | $21.56 | $21.81 | $21.81 | 766,309 |
| 2023-12-08 | $21.51 | $21.71 | $21.10 | $21.58 | $21.58 | 326,268 |
| 2023-12-07 | $20.85 | $21.46 | $20.73 | $21.25 | $21.25 | 209,845 |
| 2023-12-06 | $20.65 | $21.47 | $20.51 | $20.67 | $20.67 | 244,537 |
| 2023-12-05 | $19.60 | $20.63 | $19.50 | $20.52 | $20.52 | 284,078 |
| 2023-12-04 | $19.47 | $20.06 | $19.30 | $19.58 | $19.58 | 231,855 |
| 2023-12-01 | $19.13 | $19.99 | $19.09 | $19.60 | $19.60 | 481,552 |
| 2023-11-30 | $18.64 | $19.11 | $18.33 | $19.08 | $19.08 | 242,078 |
| 2023-11-29 | $18.05 | $18.99 | $18.00 | $18.48 | $18.48 | 315,877 |
| 2023-11-28 | $18.37 | $18.37 | $17.79 | $17.97 | $17.97 | 241,412 |
| 2023-11-27 | $18.37 | $18.50 | $18.08 | $18.43 | $18.43 | 282,038 |
| 2023-11-24 | $18.05 | $18.40 | $18.02 | $18.39 | $18.39 | 110,643 |
| 2023-11-22 | $18.45 | $18.50 | $17.90 | $18.02 | $18.02 | 140,415 |
| 2023-11-21 | $18.59 | $18.69 | $17.91 | $18.33 | $18.33 | 185,469 |
| 2023-11-20 | $18.96 | $18.96 | $18.56 | $18.64 | $18.64 | 190,118 |
| 2023-11-17 | $19.20 | $19.37 | $18.78 | $18.85 | $18.85 | 144,801 |
| 2023-11-16 | $19.19 | $19.50 | $18.93 | $18.99 | $18.99 | 123,070 |
| 2023-11-15 | $18.75 | $19.28 | $18.40 | $19.26 | $19.26 | 240,547 |
| 2023-11-14 | $18.58 | $18.93 | $18.58 | $18.68 | $18.68 | 219,041 |
| 2023-11-13 | $17.96 | $18.20 | $17.82 | $18.05 | $18.05 | 161,322 |
| 2023-11-10 | $17.80 | $18.14 | $17.65 | $17.99 | $17.99 | 139,997 |
| 2023-11-09 | $18.26 | $18.37 | $17.75 | $17.79 | $17.79 | 243,084 |
| 2023-11-08 | $18.33 | $18.33 | $17.59 | $18.17 | $18.17 | 190,410 |
| 2023-11-07 | $18.79 | $18.80 | $18.09 | $18.20 | $18.20 | 237,623 |
| 2023-11-06 | $19.40 | $19.45 | $18.68 | $18.80 | $18.80 | 121,614 |
| 2023-11-03 | $19.28 | $19.53 | $19.11 | $19.32 | $19.32 | 165,657 |
| 2023-11-02 | $18.42 | $19.02 | $18.42 | $18.92 | $18.92 | 152,487 |
| 2023-11-01 | $18.20 | $18.42 | $17.92 | $18.14 | $18.14 | 362,670 |
| 2023-10-31 | $18.77 | $18.84 | $18.15 | $18.21 | $18.21 | 119,798 |
| 2023-10-30 | $18.74 | $18.86 | $18.55 | $18.81 | $18.81 | 131,979 |
| 2023-10-27 | $18.85 | $18.85 | $18.24 | $18.64 | $18.64 | 192,176 |
| 2023-10-26 | $18.23 | $18.96 | $18.23 | $18.69 | $18.69 | 263,602 |
| 2023-10-25 | $18.84 | $18.94 | $18.17 | $18.24 | $18.24 | 170,915 |
| 2023-10-24 | $18.37 | $19.11 | $18.36 | $18.93 | $18.93 | 308,598 |
| 2023-10-23 | $18.45 | $19.00 | $18.26 | $18.27 | $18.27 | 289,844 |
| 2023-10-20 | $18.51 | $19.00 | $18.27 | $18.43 | $18.43 | 473,512 |
| 2023-10-19 | $18.44 | $18.64 | $17.98 | $18.44 | $18.44 | 196,790 |
| 2023-10-18 | $18.94 | $18.94 | $18.32 | $18.44 | $18.44 | 195,451 |
| 2023-10-17 | $18.76 | $19.40 | $18.76 | $19.01 | $19.01 | 191,421 |
| 2023-10-16 | $18.17 | $19.09 | $18.15 | $18.89 | $18.89 | 344,388 |
| 2023-10-13 | $19.40 | $19.44 | $17.89 | $17.97 | $17.97 | 366,561 |
| 2023-10-12 | $19.53 | $19.69 | $19.07 | $19.28 | $19.28 | 251,096 |
| 2023-10-11 | $19.98 | $20.16 | $19.29 | $19.53 | $19.53 | 145,365 |
| 2023-10-10 | $19.93 | $20.23 | $19.83 | $19.94 | $19.94 | 267,068 |
| 2023-10-09 | $20.55 | $20.55 | $19.78 | $19.90 | $19.90 | 194,171 |
| 2023-10-06 | $20.38 | $20.78 | $19.98 | $20.75 | $20.75 | 201,467 |
| 2023-10-05 | $20.94 | $21.10 | $20.43 | $20.59 | $20.59 | 256,480 |
| 2023-10-04 | $20.55 | $20.93 | $20.42 | $20.90 | $20.90 | 143,566 |
| 2023-10-03 | $21.08 | $21.08 | $20.40 | $20.56 | $20.56 | 252,884 |
| 2023-10-02 | $21.30 | $21.33 | $20.59 | $21.08 | $21.08 | 546,473 |
| 2023-09-29 | $21.23 | $21.64 | $20.98 | $21.35 | $21.35 | 934,587 |
| 2023-09-28 | $20.49 | $21.04 | $20.49 | $21.03 | $21.03 | 252,621 |
| 2023-09-27 | $20.33 | $20.66 | $20.27 | $20.57 | $20.57 | 281,560 |
| 2023-09-26 | $19.44 | $20.28 | $19.44 | $20.24 | $20.24 | 298,418 |
| 2023-09-25 | $19.29 | $19.75 | $19.26 | $19.58 | $19.58 | 118,960 |
| 2023-09-22 | $19.26 | $19.58 | $19.15 | $19.45 | $19.45 | 223,021 |
| 2023-09-21 | $19.44 | $19.58 | $18.85 | $19.14 | $19.14 | 280,822 |
| 2023-09-20 | $19.75 | $20.39 | $19.60 | $19.69 | $19.69 | 320,800 |
| 2023-09-19 | $19.25 | $19.73 | $18.73 | $19.64 | $19.64 | 347,854 |
| 2023-09-18 | $19.70 | $19.92 | $19.29 | $19.30 | $19.30 | 293,980 |
| 2023-09-15 | $20.55 | $20.67 | $19.59 | $19.66 | $19.66 | 605,278 |
| 2023-09-14 | $20.65 | $21.20 | $20.50 | $20.68 | $20.68 | 427,117 |
| 2023-09-13 | $19.80 | $20.55 | $19.31 | $20.47 | $20.47 | 631,033 |
| 2023-09-12 | $20.52 | $20.78 | $19.16 | $19.83 | $19.83 | 1,703,311 |
| 2023-09-11 | $22.37 | $23.22 | $21.96 | $21.98 | $21.98 | 541,092 |
| 2023-09-08 | $21.29 | $21.63 | $21.05 | $21.56 | $21.56 | 216,399 |
| 2023-09-07 | $21.54 | $21.80 | $21.08 | $21.29 | $21.29 | 351,072 |
| 2023-09-06 | $21.32 | $21.96 | $21.19 | $21.85 | $21.85 | 209,328 |
| 2023-09-05 | $22.30 | $22.50 | $21.05 | $21.26 | $21.26 | 185,209 |
| 2023-09-01 | $21.95 | $22.50 | $21.68 | $22.31 | $22.31 | 328,915 |
| 2023-08-31 | $21.55 | $22.10 | $21.44 | $21.85 | $21.85 | 216,205 |
| 2023-08-30 | $21.26 | $22.00 | $21.19 | $21.53 | $21.53 | 204,779 |
| 2023-08-29 | $21.15 | $21.40 | $20.78 | $21.34 | $21.34 | 150,355 |
| 2023-08-28 | $21.25 | $21.54 | $21.06 | $21.11 | $21.11 | 133,372 |
| 2023-08-25 | $21.25 | $21.58 | $20.87 | $21.16 | $21.16 | 108,872 |
| 2023-08-24 | $22.35 | $22.39 | $21.15 | $21.17 | $21.17 | 163,925 |
| 2023-08-23 | $22.00 | $22.70 | $21.92 | $22.41 | $22.41 | 194,068 |
| 2023-08-22 | $21.83 | $22.06 | $21.63 | $21.89 | $21.89 | 134,577 |
| 2023-08-21 | $21.75 | $22.05 | $21.61 | $21.77 | $21.77 | 205,315 |
| 2023-08-18 | $20.61 | $21.90 | $20.50 | $21.74 | $21.74 | 284,776 |
| 2023-08-17 | $20.50 | $21.01 | $20.42 | $20.49 | $20.49 | 182,342 |
| 2023-08-16 | $20.42 | $21.36 | $20.38 | $20.45 | $20.45 | 233,239 |
| 2023-08-15 | $21.10 | $21.10 | $20.18 | $20.38 | $20.38 | 244,591 |
| 2023-08-14 | $21.06 | $21.60 | $20.72 | $21.02 | $21.02 | 432,502 |
| 2023-08-11 | $20.03 | $21.73 | $19.97 | $21.10 | $21.10 | 591,629 |
| 2023-08-10 | $21.90 | $22.18 | $18.93 | $20.02 | $20.02 | 851,517 |
| 2023-08-09 | $21.22 | $21.40 | $20.65 | $20.84 | $20.84 | 379,456 |
| 2023-08-08 | $20.65 | $21.20 | $20.14 | $21.07 | $21.07 | 201,523 |
| 2023-08-07 | $20.53 | $21.09 | $20.28 | $21.00 | $21.00 | 209,569 |
| 2023-08-04 | $20.50 | $20.80 | $20.14 | $20.50 | $20.50 | 189,867 |
| 2023-08-03 | $20.23 | $20.58 | $20.05 | $20.34 | $20.34 | 148,711 |
| 2023-08-02 | $20.85 | $20.86 | $20.19 | $20.27 | $20.27 | 160,505 |
| 2023-08-01 | $20.90 | $21.19 | $20.57 | $21.13 | $21.13 | 120,924 |
| 2023-07-31 | $20.98 | $21.29 | $20.73 | $20.94 | $20.94 | 135,856 |
| 2023-07-28 | $20.64 | $20.94 | $20.46 | $20.88 | $20.88 | 153,182 |
| 2023-07-27 | $21.22 | $21.38 | $20.35 | $20.47 | $20.47 | 202,082 |
| 2023-07-26 | $21.23 | $21.59 | $21.01 | $21.17 | $21.17 | 285,425 |
| 2023-07-25 | $21.05 | $21.40 | $20.80 | $21.16 | $21.16 | 254,181 |
| 2023-07-24 | $21.68 | $21.96 | $21.09 | $21.10 | $21.10 | 235,992 |
| 2023-07-21 | $22.32 | $22.45 | $21.19 | $21.53 | $21.53 | 752,759 |
| 2023-07-20 | $23.09 | $23.09 | $22.06 | $22.14 | $22.14 | 253,422 |
| 2023-07-19 | $23.22 | $23.66 | $22.95 | $23.09 | $23.09 | 217,958 |
| 2023-07-18 | $23.68 | $23.69 | $22.75 | $22.96 | $22.96 | 169,349 |
| 2023-07-17 | $22.56 | $23.65 | $22.19 | $23.58 | $23.58 | 198,097 |
| 2023-07-14 | $22.70 | $22.73 | $21.95 | $22.62 | $22.62 | 245,390 |
| 2023-07-13 | $22.71 | $23.14 | $22.24 | $22.71 | $22.71 | 185,222 |
| 2023-07-12 | $22.72 | $22.90 | $22.26 | $22.59 | $22.59 | 239,525 |
| 2023-07-11 | $22.96 | $23.31 | $22.05 | $22.23 | $22.23 | 241,290 |
| 2023-07-10 | $21.43 | $22.92 | $21.38 | $22.79 | $22.79 | 255,947 |
| 2023-07-07 | $21.46 | $22.13 | $21.36 | $21.40 | $21.40 | 310,352 |
| 2023-07-06 | $21.71 | $21.71 | $20.95 | $21.44 | $21.44 | 390,786 |
| 2023-07-05 | $22.36 | $22.51 | $21.74 | $21.95 | $21.95 | 193,670 |
| 2023-07-03 | $22.79 | $23.49 | $22.46 | $22.47 | $22.47 | 206,340 |
| 2023-06-30 | $22.31 | $22.58 | $22.09 | $22.48 | $22.48 | 293,083 |
| 2023-06-29 | $21.61 | $22.50 | $21.61 | $22.06 | $22.06 | 270,642 |
| 2023-06-28 | $20.82 | $21.59 | $20.58 | $21.46 | $21.46 | 248,251 |
| 2023-06-27 | $20.72 | $21.58 | $20.41 | $20.93 | $20.93 | 484,492 |
| 2023-06-26 | $21.30 | $21.61 | $20.62 | $20.66 | $20.66 | 298,072 |
| 2023-06-23 | $21.36 | $21.66 | $20.87 | $21.14 | $21.14 | 879,718 |
| 2023-06-22 | $21.86 | $22.17 | $21.41 | $21.57 | $21.57 | 273,184 |
| 2023-06-21 | $21.30 | $22.70 | $21.01 | $21.81 | $21.81 | 432,548 |
| 2023-06-20 | $22.30 | $22.30 | $21.32 | $21.34 | $21.34 | 281,529 |
| 2023-06-16 | $22.11 | $22.54 | $21.90 | $22.18 | $22.18 | 379,858 |
| 2023-06-15 | $21.63 | $22.21 | $21.30 | $21.77 | $21.77 | 238,611 |
| 2023-06-14 | $21.94 | $22.23 | $21.13 | $21.75 | $21.75 | 400,518 |
| 2023-06-13 | $21.69 | $22.43 | $21.36 | $21.94 | $21.94 | 560,492 |
| 2023-06-12 | $21.38 | $21.75 | $21.13 | $21.65 | $21.65 | 376,598 |
| 2023-06-09 | $22.11 | $22.53 | $21.16 | $21.41 | $21.41 | 536,060 |
| 2023-06-08 | $21.10 | $23.13 | $20.83 | $22.21 | $22.21 | 2,675,536 |
| 2023-06-07 | $22.65 | $23.14 | $20.43 | $20.93 | $20.93 | 1,131,175 |
| 2023-06-06 | $21.69 | $23.20 | $20.59 | $22.85 | $22.85 | 744,653 |
| 2023-06-05 | $26.12 | $26.82 | $24.79 | $25.14 | $25.14 | 301,994 |
| 2023-06-02 | $25.33 | $27.14 | $25.20 | $26.02 | $26.02 | 717,291 |
| 2023-06-01 | $25.25 | $26.13 | $25.14 | $25.20 | $25.20 | 281,518 |
| 2023-05-31 | $26.51 | $26.76 | $24.86 | $25.36 | $25.36 | 200,990 |
| 2023-05-30 | $26.52 | $27.19 | $26.29 | $26.66 | $26.66 | 188,799 |
| 2023-05-26 | $26.58 | $26.71 | $25.82 | $26.30 | $26.30 | 197,709 |
| 2023-05-25 | $26.30 | $27.18 | $26.02 | $26.42 | $26.42 | 164,870 |
| 2023-05-24 | $27.94 | $28.07 | $26.10 | $26.28 | $26.28 | 223,323 |
| 2023-05-23 | $28.07 | $28.80 | $27.79 | $28.18 | $28.18 | 222,392 |
| 2023-05-22 | $26.91 | $28.43 | $25.88 | $28.17 | $28.17 | 400,464 |
| 2023-05-19 | $25.17 | $27.54 | $24.22 | $27.05 | $27.05 | 733,274 |
| 2023-05-18 | $21.31 | $25.42 | $20.84 | $24.89 | $24.89 | 623,166 |
| 2023-05-17 | $22.25 | $22.25 | $21.18 | $21.21 | $21.21 | 384,093 |
| 2023-05-16 | $23.55 | $23.75 | $21.75 | $22.02 | $22.02 | 449,454 |
| 2023-05-15 | $24.29 | $24.70 | $22.00 | $23.61 | $23.61 | 884,506 |
| 2023-05-12 | $24.58 | $27.75 | $24.15 | $26.33 | $26.33 | 2,964,591 |
| 2023-05-11 | $19.35 | $19.51 | $18.65 | $19.32 | $19.32 | 372,018 |
| 2023-05-10 | $18.90 | $19.44 | $18.80 | $19.41 | $19.41 | 285,303 |
| 2023-05-09 | $19.58 | $19.69 | $18.45 | $18.63 | $18.63 | 566,780 |
| 2023-05-08 | $19.37 | $19.76 | $19.13 | $19.75 | $19.75 | 154,416 |
| 2023-05-05 | $18.15 | $19.23 | $17.84 | $19.13 | $19.13 | 144,670 |
| 2023-05-04 | $19.10 | $19.10 | $18.49 | $18.53 | $18.53 | 132,915 |
| 2023-05-03 | $19.30 | $19.59 | $19.21 | $19.27 | $19.27 | 74,993 |
| 2023-05-02 | $19.44 | $19.45 | $18.94 | $19.39 | $19.39 | 115,163 |
| 2023-05-01 | $18.68 | $19.42 | $18.68 | $19.35 | $19.35 | 127,631 |
| 2023-04-28 | $18.21 | $18.74 | $18.21 | $18.70 | $18.70 | 119,219 |
| 2023-04-27 | $17.57 | $18.28 | $17.49 | $18.26 | $18.26 | 103,151 |
| 2023-04-26 | $17.93 | $17.97 | $17.44 | $17.58 | $17.58 | 60,583 |
| 2023-04-25 | $18.20 | $18.30 | $17.80 | $18.06 | $18.06 | 88,648 |
| 2023-04-24 | $17.72 | $18.41 | $17.63 | $18.38 | $18.38 | 68,992 |
| 2023-04-21 | $17.57 | $17.74 | $17.37 | $17.72 | $17.72 | 157,729 |
| 2023-04-20 | $18.00 | $18.22 | $17.58 | $17.71 | $17.71 | 83,317 |
| 2023-04-19 | $18.86 | $19.05 | $17.51 | $18.19 | $18.19 | 168,463 |
| 2023-04-18 | $18.89 | $19.51 | $18.86 | $19.00 | $19.00 | 95,471 |
| 2023-04-17 | $18.47 | $18.86 | $18.31 | $18.85 | $18.85 | 194,388 |
| 2023-04-14 | $18.22 | $18.74 | $18.22 | $18.35 | $18.35 | 120,798 |
| 2023-04-13 | $18.99 | $19.11 | $18.14 | $18.20 | $18.20 | 118,312 |
| 2023-04-12 | $19.07 | $19.17 | $18.85 | $18.99 | $18.99 | 83,411 |
| 2023-04-11 | $19.76 | $19.99 | $18.50 | $18.93 | $18.93 | 126,120 |
| 2023-04-10 | $19.02 | $19.77 | $19.02 | $19.76 | $19.76 | 155,183 |
| 2023-04-06 | $19.32 | $19.40 | $18.85 | $19.01 | $19.01 | 82,850 |
| 2023-04-05 | $20.18 | $20.24 | $19.20 | $19.29 | $19.29 | 91,540 |
| 2023-04-04 | $20.07 | $20.59 | $19.62 | $20.36 | $20.36 | 179,797 |
| 2023-04-03 | $20.38 | $20.52 | $19.60 | $19.75 | $19.75 | 117,255 |
| 2023-03-31 | $20.50 | $21.18 | $20.02 | $20.43 | $20.43 | 253,741 |
| 2023-03-30 | $20.68 | $21.21 | $20.51 | $20.57 | $20.57 | 85,718 |
| 2023-03-29 | $20.57 | $20.76 | $20.16 | $20.51 | $20.51 | 114,046 |
| 2023-03-28 | $20.03 | $20.53 | $19.99 | $20.34 | $20.34 | 90,902 |
| 2023-03-27 | $19.87 | $20.62 | $19.73 | $20.10 | $20.10 | 167,854 |
| 2023-03-24 | $19.41 | $19.72 | $19.10 | $19.71 | $19.71 | 116,035 |
| 2023-03-23 | $19.57 | $20.46 | $19.50 | $19.80 | $19.80 | 143,379 |
| 2023-03-22 | $20.51 | $20.51 | $19.41 | $19.44 | $19.44 | 57,108 |
| 2023-03-21 | $19.68 | $20.68 | $19.62 | $20.53 | $20.53 | 129,074 |
| 2023-03-20 | $19.36 | $19.55 | $18.51 | $19.16 | $19.16 | 240,270 |
| 2023-03-17 | $19.91 | $19.91 | $19.01 | $19.34 | $19.34 | 203,027 |
| 2023-03-16 | $19.63 | $20.65 | $19.21 | $20.35 | $20.35 | 164,025 |
| 2023-03-15 | $20.18 | $20.18 | $19.28 | $20.00 | $20.00 | 130,690 |
| 2023-03-14 | $20.99 | $21.99 | $20.41 | $20.47 | $20.47 | 103,476 |
| 2023-03-13 | $20.13 | $20.87 | $19.80 | $20.32 | $20.32 | 145,858 |
| 2023-03-10 | $21.89 | $21.96 | $20.45 | $20.61 | $20.61 | 153,784 |
| 2023-03-09 | $22.76 | $23.13 | $21.72 | $21.94 | $21.94 | 212,768 |
| 2023-03-08 | $21.76 | $22.53 | $21.45 | $22.52 | $22.52 | 405,260 |
| 2023-03-07 | $21.42 | $21.89 | $20.77 | $21.74 | $21.74 | 167,290 |
| 2023-03-06 | $21.70 | $21.95 | $21.07 | $21.33 | $21.33 | 167,675 |
| 2023-03-03 | $21.81 | $21.89 | $21.03 | $21.72 | $21.72 | 142,106 |
| 2023-03-02 | $21.26 | $22.00 | $20.87 | $21.64 | $21.64 | 179,993 |
| 2023-03-01 | $20.16 | $21.43 | $19.92 | $21.30 | $21.30 | 161,513 |
| 2023-02-28 | $19.75 | $20.57 | $19.69 | $20.31 | $20.31 | 416,491 |
| 2023-02-27 | $19.18 | $20.00 | $19.03 | $19.70 | $19.70 | 170,296 |
| 2023-02-24 | $18.87 | $19.05 | $18.36 | $18.96 | $18.96 | 106,998 |
| 2023-02-23 | $19.62 | $19.85 | $19.24 | $19.34 | $19.34 | 108,611 |
| 2023-02-22 | $20.00 | $20.00 | $19.00 | $19.42 | $19.42 | 128,886 |
| 2023-02-21 | $20.07 | $20.14 | $19.61 | $19.84 | $19.84 | 166,035 |
| 2023-02-17 | $20.25 | $20.33 | $19.85 | $20.26 | $20.26 | 184,469 |
| 2023-02-16 | $20.26 | $20.61 | $19.90 | $20.11 | $20.11 | 291,001 |
| 2023-02-15 | $21.13 | $21.55 | $20.42 | $20.48 | $20.48 | 393,614 |
| 2023-02-14 | $20.23 | $21.46 | $20.10 | $21.31 | $21.31 | 326,046 |
| 2023-02-13 | $19.96 | $20.96 | $19.80 | $20.38 | $20.38 | 378,418 |
| 2023-02-10 | $18.04 | $19.96 | $17.93 | $19.84 | $19.84 | 668,881 |
| 2023-02-09 | $16.28 | $19.55 | $16.28 | $17.93 | $17.93 | 1,331,298 |
| 2023-02-08 | $13.50 | $13.90 | $13.30 | $13.80 | $13.80 | 127,334 |
| 2023-02-07 | $14.20 | $14.25 | $13.38 | $13.46 | $13.46 | 105,132 |
| 2023-02-06 | $14.73 | $14.83 | $14.24 | $14.30 | $14.30 | 80,049 |
| 2023-02-03 | $15.29 | $15.74 | $14.79 | $14.95 | $14.95 | 148,367 |
| 2023-02-02 | $15.33 | $16.56 | $15.29 | $15.61 | $15.61 | 135,101 |
| 2023-02-01 | $14.55 | $15.27 | $14.32 | $15.23 | $15.23 | 129,965 |
| 2023-01-31 | $14.34 | $14.58 | $14.21 | $14.50 | $14.50 | 136,235 |
| 2023-01-30 | $14.34 | $14.62 | $14.24 | $14.34 | $14.34 | 98,475 |
| 2023-01-27 | $14.64 | $14.82 | $14.36 | $14.57 | $14.57 | 124,136 |
| 2023-01-26 | $15.15 | $15.50 | $14.64 | $14.77 | $14.77 | 45,441 |
| 2023-01-25 | $15.04 | $15.07 | $14.65 | $14.93 | $14.93 | 115,165 |
| 2023-01-24 | $15.25 | $15.64 | $15.09 | $15.17 | $15.17 | 99,529 |
| 2023-01-23 | $15.34 | $15.49 | $14.53 | $15.28 | $15.28 | 121,454 |
| 2023-01-20 | $14.92 | $15.79 | $14.57 | $15.36 | $15.36 | 374,267 |
| 2023-01-19 | $15.79 | $15.85 | $14.51 | $14.62 | $14.62 | 311,468 |
| 2023-01-18 | $15.14 | $16.36 | $15.14 | $16.00 | $16.00 | 230,490 |
| 2023-01-17 | $15.32 | $15.61 | $14.87 | $14.97 | $14.97 | 126,031 |
| 2023-01-13 | $14.75 | $15.39 | $14.57 | $15.25 | $15.25 | 130,366 |
| 2023-01-12 | $14.72 | $14.98 | $14.12 | $14.94 | $14.94 | 106,149 |
| 2023-01-11 | $14.64 | $14.78 | $14.14 | $14.51 | $14.51 | 103,841 |
| 2023-01-10 | $13.90 | $14.51 | $13.66 | $14.47 | $14.47 | 144,686 |
| 2023-01-09 | $13.20 | $14.04 | $13.20 | $13.88 | $13.88 | 183,677 |
| 2023-01-06 | $12.45 | $13.12 | $12.45 | $13.10 | $13.10 | 149,742 |
| 2023-01-05 | $11.90 | $12.58 | $11.55 | $12.44 | $12.44 | 88,120 |
| 2023-01-04 | $11.61 | $12.09 | $11.61 | $12.01 | $12.01 | 95,638 |
| 2023-01-03 | $10.84 | $11.75 | $10.84 | $11.57 | $11.57 | 160,912 |
| 2022-12-30 | $9.30 | $10.76 | $9.30 | $10.71 | $10.71 | 172,327 |
| 2022-12-29 | $9.79 | $9.97 | $9.22 | $9.49 | $9.49 | 316,367 |
| 2022-12-28 | $9.64 | $9.96 | $9.64 | $9.68 | $9.68 | 168,582 |
| 2022-12-27 | $9.95 | $9.99 | $9.59 | $9.73 | $9.73 | 221,980 |
| 2022-12-23 | $9.65 | $10.07 | $9.63 | $9.97 | $9.97 | 179,924 |
| 2022-12-22 | $10.18 | $10.21 | $9.68 | $9.71 | $9.71 | 307,503 |
| 2022-12-21 | $10.15 | $10.58 | $10.15 | $10.33 | $10.33 | 186,985 |
| 2022-12-20 | $10.62 | $10.62 | $10.01 | $10.12 | $10.12 | 192,462 |
| 2022-12-19 | $10.19 | $10.90 | $10.19 | $10.70 | $10.70 | 210,547 |
| 2022-12-16 | $10.13 | $10.71 | $10.02 | $10.23 | $10.23 | 304,448 |
| 2022-12-15 | $9.10 | $10.50 | $8.91 | $10.47 | $10.47 | 309,970 |
| 2022-12-14 | $10.31 | $10.35 | $8.99 | $9.08 | $9.08 | 349,640 |
| 2022-12-13 | $11.50 | $12.08 | $10.07 | $10.29 | $10.29 | 668,684 |
| 2022-12-12 | $12.81 | $13.00 | $12.10 | $12.35 | $12.35 | 281,139 |
| 2022-12-09 | $13.24 | $13.24 | $12.20 | $12.76 | $12.76 | 246,028 |
| 2022-12-08 | $12.71 | $13.17 | $12.57 | $13.15 | $13.15 | 94,488 |
| 2022-12-07 | $12.89 | $12.90 | $12.57 | $12.71 | $12.71 | 156,061 |
| 2022-12-06 | $12.60 | $12.96 | $12.58 | $12.89 | $12.89 | 121,423 |
| 2022-12-05 | $12.36 | $12.68 | $12.14 | $12.50 | $12.50 | 92,533 |
| 2022-12-02 | $11.73 | $12.49 | $11.57 | $12.40 | $12.40 | 67,257 |
| 2022-12-01 | $11.98 | $12.08 | $11.84 | $11.90 | $11.90 | 63,779 |
| 2022-11-30 | $11.42 | $11.98 | $11.37 | $11.81 | $11.81 | 437,333 |
| 2022-11-29 | $11.35 | $11.67 | $11.24 | $11.52 | $11.52 | 81,040 |
| 2022-11-28 | $11.13 | $11.36 | $11.03 | $11.31 | $11.31 | 63,312 |
| 2022-11-25 | $11.27 | $11.45 | $11.20 | $11.22 | $11.22 | 28,190 |
| 2022-11-23 | $11.56 | $11.65 | $11.25 | $11.35 | $11.35 | 50,467 |
| 2022-11-22 | $11.54 | $11.79 | $11.44 | $11.57 | $11.57 | 42,223 |
| 2022-11-21 | $11.55 | $11.71 | $11.25 | $11.47 | $11.47 | 61,574 |
| 2022-11-18 | $11.44 | $11.83 | $11.32 | $11.70 | $11.70 | 80,343 |
| 2022-11-17 | $10.98 | $11.19 | $10.96 | $11.17 | $11.17 | 56,250 |
| 2022-11-16 | $11.71 | $11.77 | $11.16 | $11.19 | $11.19 | 104,865 |
| 2022-11-15 | $12.00 | $12.36 | $11.83 | $11.97 | $11.97 | 194,645 |
| 2022-11-14 | $11.34 | $11.73 | $11.01 | $11.69 | $11.69 | 111,091 |
| 2022-11-11 | $10.62 | $11.45 | $10.58 | $11.34 | $11.34 | 103,872 |
| 2022-11-10 | $10.00 | $10.64 | $9.92 | $10.61 | $10.61 | 130,463 |
| 2022-11-09 | $9.20 | $9.65 | $9.12 | $9.60 | $9.60 | 131,101 |
| 2022-11-08 | $9.77 | $9.82 | $9.22 | $9.34 | $9.34 | 68,046 |
| 2022-11-07 | $9.57 | $9.71 | $9.16 | $9.70 | $9.70 | 69,726 |
| 2022-11-04 | $9.58 | $9.69 | $9.41 | $9.56 | $9.56 | 51,577 |
| 2022-11-03 | $9.06 | $9.44 | $9.02 | $9.36 | $9.36 | 46,985 |
| 2022-11-02 | $9.42 | $9.68 | $9.22 | $9.24 | $9.24 | 114,122 |
| 2022-11-01 | $9.32 | $9.56 | $9.06 | $9.49 | $9.49 | 167,410 |
| 2022-10-31 | $9.00 | $9.41 | $8.83 | $9.17 | $9.17 | 406,097 |
| 2022-10-28 | $9.33 | $9.55 | $8.96 | $9.05 | $9.05 | 171,491 |
| 2022-10-27 | $8.87 | $9.77 | $8.77 | $9.30 | $9.30 | 465,664 |
| 2022-10-26 | $8.12 | $8.72 | $8.12 | $8.40 | $8.40 | 239,023 |
| 2022-10-25 | $7.80 | $8.24 | $7.75 | $8.10 | $8.10 | 152,818 |
| 2022-10-24 | $7.54 | $7.94 | $7.40 | $7.85 | $7.85 | 109,743 |
| 2022-10-21 | $7.39 | $7.64 | $7.24 | $7.48 | $7.48 | 244,814 |
| 2022-10-20 | $7.57 | $7.67 | $7.35 | $7.37 | $7.37 | 84,903 |
| 2022-10-19 | $7.67 | $7.77 | $7.54 | $7.65 | $7.65 | 82,009 |
| 2022-10-18 | $7.93 | $8.06 | $7.68 | $7.78 | $7.78 | 48,637 |
| 2022-10-17 | $7.71 | $8.01 | $7.64 | $7.73 | $7.73 | 87,645 |
| 2022-10-14 | $7.55 | $7.76 | $7.25 | $7.53 | $7.53 | 156,701 |
| 2022-10-13 | $7.46 | $7.76 | $7.14 | $7.50 | $7.50 | 181,071 |
| 2022-10-12 | $7.85 | $7.85 | $7.47 | $7.60 | $7.60 | 122,650 |
| 2022-10-11 | $8.28 | $8.28 | $7.53 | $7.82 | $7.82 | 193,535 |
| 2022-10-10 | $9.32 | $9.32 | $8.28 | $8.29 | $8.29 | 78,368 |
| 2022-10-07 | $9.67 | $9.67 | $9.25 | $9.29 | $9.29 | 132,974 |
| 2022-10-06 | $9.49 | $9.79 | $9.42 | $9.70 | $9.70 | 126,078 |
| 2022-10-05 | $9.16 | $9.56 | $9.16 | $9.52 | $9.52 | 133,912 |
| 2022-10-04 | $9.35 | $9.40 | $9.12 | $9.32 | $9.32 | 130,518 |
| 2022-10-03 | $8.58 | $9.26 | $8.50 | $9.09 | $9.09 | 140,110 |
| 2022-09-30 | $8.26 | $8.54 | $8.08 | $8.35 | $8.35 | 111,038 |
| 2022-09-29 | $8.36 | $8.36 | $8.02 | $8.26 | $8.26 | 49,383 |
| 2022-09-28 | $8.13 | $8.58 | $8.12 | $8.53 | $8.53 | 71,407 |
| 2022-09-27 | $8.56 | $8.58 | $8.07 | $8.12 | $8.12 | 65,122 |
| 2022-09-26 | $8.58 | $8.77 | $8.34 | $8.35 | $8.35 | 67,687 |
| 2022-09-23 | $8.72 | $8.80 | $8.51 | $8.65 | $8.65 | 90,090 |
| 2022-09-22 | $9.12 | $9.22 | $8.72 | $8.85 | $8.85 | 64,783 |
| 2022-09-21 | $9.40 | $9.55 | $9.09 | $9.10 | $9.10 | 64,357 |
| 2022-09-20 | $9.80 | $9.80 | $9.33 | $9.40 | $9.40 | 67,013 |
| 2022-09-19 | $10.01 | $10.07 | $9.81 | $9.86 | $9.86 | 57,457 |
| 2022-09-16 | $10.03 | $10.23 | $9.68 | $10.13 | $10.13 | 227,922 |
| 2022-09-15 | $9.57 | $10.15 | $9.57 | $10.11 | $10.11 | 88,742 |
| 2022-09-14 | $9.86 | $9.89 | $9.54 | $9.73 | $9.73 | 57,459 |
| 2022-09-13 | $10.58 | $10.76 | $9.82 | $9.91 | $9.91 | 83,766 |
| 2022-09-12 | $11.09 | $11.17 | $10.80 | $10.83 | $10.83 | 79,939 |
| 2022-09-09 | $11.58 | $11.80 | $11.04 | $11.10 | $11.10 | 45,158 |
| 2022-09-08 | $11.34 | $11.56 | $11.21 | $11.47 | $11.47 | 74,637 |
| 2022-09-07 | $11.18 | $11.56 | $11.18 | $11.51 | $11.51 | 56,291 |
| 2022-09-06 | $11.62 | $11.62 | $11.07 | $11.27 | $11.27 | 70,262 |
| 2022-09-02 | $11.79 | $11.79 | $11.31 | $11.45 | $11.45 | 50,574 |
| 2022-09-01 | $11.71 | $11.71 | $11.25 | $11.58 | $11.58 | 56,140 |
| 2022-08-31 | $11.90 | $11.92 | $11.75 | $11.87 | $11.87 | 46,995 |
| 2022-08-30 | $12.04 | $12.04 | $11.61 | $11.77 | $11.77 | 42,295 |
| 2022-08-29 | $11.75 | $12.12 | $11.67 | $12.03 | $12.03 | 106,739 |
| 2022-08-26 | $12.38 | $12.38 | $11.86 | $11.92 | $11.92 | 79,199 |
| 2022-08-25 | $11.72 | $12.37 | $11.72 | $12.35 | $12.35 | 95,005 |
| 2022-08-24 | $11.20 | $11.73 | $11.20 | $11.60 | $11.60 | 31,070 |
| 2022-08-23 | $11.31 | $11.62 | $11.17 | $11.27 | $11.27 | 53,726 |
| 2022-08-22 | $11.55 | $11.64 | $11.21 | $11.28 | $11.28 | 46,617 |
| 2022-08-19 | $11.88 | $12.04 | $11.59 | $11.85 | $11.85 | 93,334 |
| 2022-08-18 | $12.42 | $12.61 | $12.07 | $12.11 | $12.11 | 34,055 |
| 2022-08-17 | $12.43 | $12.73 | $12.31 | $12.51 | $12.51 | 86,274 |
| 2022-08-16 | $12.57 | $12.89 | $12.55 | $12.64 | $12.64 | 52,134 |
| 2022-08-15 | $12.13 | $12.75 | $12.13 | $12.75 | $12.75 | 51,087 |
| 2022-08-12 | $11.85 | $12.54 | $11.66 | $12.41 | $12.41 | 53,819 |
| 2022-08-11 | $11.82 | $12.00 | $10.72 | $11.68 | $11.68 | 153,947 |
| 2022-08-10 | $11.84 | $12.41 | $11.61 | $12.00 | $12.00 | 63,922 |
| 2022-08-09 | $12.20 | $12.25 | $11.65 | $11.71 | $11.71 | 47,257 |
| 2022-08-08 | $11.86 | $12.43 | $11.84 | $12.36 | $12.36 | 149,826 |
| 2022-08-05 | $11.59 | $11.77 | $11.41 | $11.73 | $11.73 | 40,258 |
| 2022-08-04 | $11.53 | $11.81 | $11.51 | $11.63 | $11.63 | 51,937 |
| 2022-08-03 | $11.05 | $11.58 | $11.05 | $11.44 | $11.44 | 48,095 |
| 2022-08-02 | $10.40 | $10.95 | $10.40 | $10.87 | $10.87 | 114,182 |
| 2022-08-01 | $11.09 | $11.16 | $10.47 | $10.52 | $10.52 | 85,283 |
| 2022-07-29 | $10.42 | $11.32 | $10.42 | $11.16 | $11.16 | 85,882 |
| 2022-07-28 | $10.00 | $10.42 | $9.78 | $10.38 | $10.38 | 67,856 |
| 2022-07-27 | $9.85 | $10.00 | $9.70 | $9.96 | $9.96 | 37,679 |
| 2022-07-26 | $9.88 | $9.88 | $9.52 | $9.71 | $9.71 | 39,424 |
| 2022-07-25 | $9.89 | $10.00 | $9.75 | $9.82 | $9.82 | 42,242 |
| 2022-07-22 | $9.99 | $10.06 | $9.75 | $9.81 | $9.81 | 39,842 |
| 2022-07-21 | $9.82 | $10.04 | $9.75 | $10.03 | $10.03 | 35,181 |
| 2022-07-20 | $9.59 | $10.01 | $9.28 | $9.94 | $9.94 | 113,405 |
| 2022-07-19 | $9.18 | $9.75 | $9.12 | $9.66 | $9.66 | 45,032 |
| 2022-07-18 | $8.73 | $9.17 | $8.73 | $9.02 | $9.02 | 52,094 |
| 2022-07-15 | $8.69 | $8.77 | $8.41 | $8.69 | $8.69 | 118,801 |
| 2022-07-14 | $8.71 | $8.71 | $8.42 | $8.51 | $8.51 | 34,100 |
| 2022-07-13 | $8.85 | $8.87 | $8.65 | $8.69 | $8.69 | 53,215 |
| 2022-07-12 | $8.69 | $8.91 | $8.69 | $8.86 | $8.86 | 40,218 |
| 2022-07-11 | $9.08 | $9.08 | $8.62 | $8.70 | $8.70 | 59,535 |
| 2022-07-08 | $9.23 | $9.28 | $8.98 | $9.04 | $9.04 | 43,325 |
| 2022-07-07 | $9.06 | $9.37 | $9.05 | $9.27 | $9.27 | 41,363 |
| 2022-07-06 | $9.19 | $9.29 | $8.81 | $8.95 | $8.95 | 63,755 |
| 2022-07-05 | $8.92 | $9.19 | $8.58 | $9.19 | $9.19 | 81,654 |
| 2022-07-01 | $9.13 | $9.39 | $8.85 | $9.17 | $9.17 | 77,189 |
| 2022-06-30 | $9.44 | $9.44 | $9.07 | $9.21 | $9.21 | 95,826 |
| 2022-06-29 | $10.29 | $10.29 | $9.27 | $9.40 | $9.40 | 136,732 |
| 2022-06-28 | $10.60 | $10.75 | $9.87 | $9.93 | $9.93 | 58,851 |
| 2022-06-27 | $10.61 | $10.70 | $10.28 | $10.59 | $10.59 | 58,952 |
| 2022-06-24 | $10.37 | $10.76 | $10.37 | $10.58 | $10.58 | 311,493 |
| 2022-06-23 | $10.37 | $10.44 | $10.12 | $10.35 | $10.35 | 49,256 |
| 2022-06-22 | $10.49 | $10.69 | $10.26 | $10.40 | $10.40 | 89,203 |
| 2022-06-21 | $10.58 | $10.77 | $10.36 | $10.64 | $10.64 | 55,311 |
| 2022-06-17 | $10.32 | $10.63 | $10.32 | $10.43 | $10.43 | 150,235 |
| 2022-06-16 | $10.60 | $10.60 | $9.95 | $10.24 | $10.24 | 108,079 |
| 2022-06-15 | $10.37 | $10.87 | $10.33 | $10.80 | $10.80 | 76,184 |
| 2022-06-14 | $10.64 | $10.93 | $9.80 | $10.34 | $10.34 | 305,589 |
| 2022-06-13 | $11.11 | $11.28 | $10.55 | $10.61 | $10.61 | 83,038 |
| 2022-06-10 | $11.70 | $11.73 | $11.16 | $11.43 | $11.43 | 90,844 |
| 2022-06-09 | $11.90 | $11.98 | $11.81 | $11.85 | $11.85 | 71,141 |
| 2022-06-08 | $12.15 | $12.43 | $11.88 | $11.94 | $11.94 | 54,754 |
| 2022-06-07 | $12.36 | $12.49 | $12.16 | $12.24 | $12.24 | 47,428 |
| 2022-06-06 | $12.40 | $12.43 | $12.22 | $12.43 | $12.43 | 57,021 |
| 2022-06-03 | $12.49 | $12.49 | $12.15 | $12.26 | $12.26 | 39,558 |
| 2022-06-02 | $12.14 | $12.57 | $12.07 | $12.55 | $12.55 | 102,823 |
| 2022-06-01 | $12.25 | $12.37 | $11.86 | $12.19 | $12.19 | 58,738 |
| 2022-05-31 | $12.41 | $12.45 | $12.07 | $12.21 | $12.21 | 133,709 |
| 2022-05-27 | $12.23 | $12.71 | $12.23 | $12.38 | $12.38 | 70,186 |
| 2022-05-26 | $12.11 | $12.55 | $12.11 | $12.20 | $12.20 | 47,033 |
| 2022-05-25 | $11.44 | $12.02 | $11.43 | $12.00 | $12.00 | 54,506 |
| 2022-05-24 | $12.28 | $12.28 | $11.47 | $11.53 | $11.53 | 52,560 |
| 2022-05-23 | $12.46 | $12.46 | $11.97 | $12.32 | $12.32 | 44,919 |
| 2022-05-20 | $12.41 | $12.45 | $11.86 | $12.23 | $12.23 | 77,588 |
| 2022-05-19 | $12.22 | $12.48 | $12.01 | $12.12 | $12.12 | 64,258 |
| 2022-05-18 | $12.49 | $12.94 | $12.17 | $12.33 | $12.33 | 103,826 |
| 2022-05-17 | $12.37 | $12.81 | $11.43 | $12.76 | $12.76 | 226,154 |
| 2022-05-16 | $13.01 | $13.01 | $11.59 | $11.98 | $11.98 | 198,911 |
| 2022-05-13 | $14.64 | $14.64 | $12.41 | $13.08 | $13.08 | 163,660 |
| 2022-05-12 | $14.00 | $14.67 | $13.87 | $14.16 | $14.16 | 78,609 |
| 2022-05-11 | $15.05 | $15.14 | $14.04 | $14.06 | $14.06 | 87,097 |
| 2022-05-10 | $15.46 | $15.78 | $14.60 | $14.90 | $14.90 | 71,988 |
| 2022-05-09 | $15.23 | $15.61 | $15.02 | $15.12 | $15.12 | 62,476 |
| 2022-05-06 | $15.70 | $15.78 | $15.32 | $15.48 | $15.48 | 51,954 |
| 2022-05-05 | $16.24 | $16.42 | $15.36 | $15.72 | $15.72 | 53,411 |
| 2022-05-04 | $15.98 | $16.65 | $15.72 | $16.55 | $16.55 | 51,081 |
| 2022-05-03 | $16.29 | $16.30 | $15.84 | $15.98 | $15.98 | 90,613 |
| 2022-05-02 | $15.91 | $16.15 | $15.52 | $16.15 | $16.15 | 162,344 |
| 2022-04-29 | $16.76 | $17.19 | $15.89 | $16.03 | $16.03 | 76,329 |
| 2022-04-28 | $16.61 | $16.90 | $16.03 | $16.75 | $16.75 | 55,816 |
| 2022-04-27 | $16.42 | $16.58 | $16.20 | $16.39 | $16.39 | 43,183 |
| 2022-04-26 | $16.95 | $16.95 | $16.25 | $16.30 | $16.30 | 58,998 |
| 2022-04-25 | $17.09 | $17.19 | $16.66 | $17.08 | $17.08 | 52,157 |
| 2022-04-22 | $17.92 | $17.94 | $17.09 | $17.36 | $17.36 | 42,634 |
| 2022-04-21 | $18.39 | $18.39 | $17.81 | $17.88 | $17.88 | 32,136 |
| 2022-04-20 | $18.23 | $18.53 | $18.04 | $18.12 | $18.12 | 41,153 |
| 2022-04-19 | $17.54 | $18.20 | $17.54 | $18.13 | $18.13 | 27,869 |
| 2022-04-18 | $17.90 | $18.07 | $17.54 | $17.61 | $17.61 | 48,596 |
| 2022-04-14 | $18.04 | $18.26 | $17.68 | $17.90 | $17.90 | 47,358 |
| 2022-04-13 | $17.54 | $18.03 | $17.52 | $17.88 | $17.88 | 40,501 |
| 2022-04-12 | $17.71 | $18.08 | $17.44 | $17.46 | $17.46 | 54,844 |
| 2022-04-11 | $17.36 | $17.80 | $17.16 | $17.53 | $17.53 | 59,607 |
| 2022-04-08 | $18.09 | $18.09 | $17.43 | $17.44 | $17.44 | 64,602 |
| 2022-04-07 | $18.46 | $18.46 | $17.53 | $17.89 | $17.89 | 53,973 |
| 2022-04-06 | $19.05 | $19.28 | $18.37 | $18.41 | $18.41 | 125,736 |
| 2022-04-05 | $19.48 | $19.50 | $18.80 | $19.12 | $19.12 | 103,378 |
| 2022-04-04 | $19.25 | $19.58 | $19.10 | $19.45 | $19.45 | 122,751 |
| 2022-04-01 | $18.83 | $19.15 | $18.36 | $19.11 | $19.11 | 158,072 |
| 2022-03-31 | $19.72 | $20.02 | $18.76 | $18.82 | $18.82 | 126,827 |
| 2022-03-30 | $21.11 | $21.11 | $19.30 | $19.85 | $19.85 | 159,888 |
| 2022-03-29 | $20.56 | $21.74 | $20.39 | $20.99 | $20.99 | 255,077 |
| 2022-03-28 | $20.95 | $20.99 | $20.03 | $20.50 | $20.50 | 87,509 |
| 2022-03-25 | $21.45 | $21.52 | $20.97 | $21.13 | $21.13 | 79,265 |
| 2022-03-24 | $21.48 | $21.48 | $20.95 | $21.28 | $21.28 | 55,755 |
| 2022-03-23 | $21.57 | $21.57 | $20.92 | $21.08 | $21.08 | 74,350 |
| 2022-03-22 | $21.42 | $22.10 | $21.21 | $21.33 | $21.33 | 105,867 |
| 2022-03-21 | $20.94 | $21.56 | $20.92 | $21.45 | $21.45 | 98,771 |
| 2022-03-18 | $20.93 | $21.43 | $20.40 | $20.72 | $20.72 | 514,111 |
| 2022-03-17 | $20.47 | $21.01 | $20.47 | $20.97 | $20.97 | 52,166 |
| 2022-03-16 | $20.01 | $20.70 | $20.01 | $20.44 | $20.44 | 97,253 |
| 2022-03-15 | $19.47 | $19.80 | $19.27 | $19.72 | $19.72 | 67,967 |
| 2022-03-14 | $20.50 | $20.54 | $19.37 | $19.50 | $19.50 | 120,257 |
| 2022-03-11 | $20.87 | $21.50 | $20.45 | $20.55 | $20.55 | 82,346 |
| 2022-03-10 | $21.37 | $21.77 | $20.13 | $20.60 | $20.60 | 162,665 |
| 2022-03-09 | $21.58 | $21.95 | $21.27 | $21.70 | $21.70 | 171,069 |
| 2022-03-08 | $20.53 | $21.30 | $20.13 | $21.08 | $21.08 | 141,932 |
| 2022-03-07 | $19.98 | $20.82 | $19.98 | $20.11 | $20.11 | 160,567 |
| 2022-03-04 | $20.86 | $21.29 | $20.23 | $20.26 | $20.26 | 124,316 |
| 2022-03-03 | $21.55 | $21.58 | $21.14 | $21.24 | $21.24 | 116,756 |
| 2022-03-02 | $20.57 | $21.63 | $20.47 | $21.55 | $21.55 | 140,250 |
| 2022-03-01 | $21.42 | $21.55 | $20.31 | $20.44 | $20.44 | 193,725 |
| 2022-02-28 | $20.83 | $21.62 | $20.73 | $21.31 | $21.31 | 208,905 |
| 2022-02-25 | $21.31 | $21.72 | $20.65 | $21.09 | $21.09 | 178,054 |
| 2022-02-24 | $19.93 | $21.14 | $19.70 | $21.14 | $21.14 | 173,416 |
| 2022-02-23 | $20.65 | $20.93 | $20.31 | $20.53 | $20.53 | 156,084 |
| 2022-02-22 | $20.19 | $21.05 | $20.14 | $20.61 | $20.61 | 240,908 |
| 2022-02-18 | $20.25 | $20.88 | $20.24 | $20.62 | $20.62 | 201,910 |
| 2022-02-17 | $20.47 | $21.03 | $19.99 | $20.26 | $20.26 | 163,145 |
| 2022-02-16 | $19.34 | $20.87 | $19.34 | $20.76 | $20.76 | 148,745 |
| 2022-02-15 | $17.90 | $19.81 | $17.90 | $19.42 | $19.42 | 226,232 |
| 2022-02-14 | $17.13 | $17.34 | $16.74 | $17.12 | $17.12 | 82,278 |
| 2022-02-11 | $17.68 | $18.07 | $16.86 | $17.01 | $17.01 | 140,340 |
| 2022-02-10 | $16.98 | $17.93 | $16.49 | $17.68 | $17.68 | 193,722 |
| 2022-02-09 | $15.47 | $16.44 | $15.35 | $15.92 | $15.92 | 154,622 |
| 2022-02-08 | $14.49 | $15.27 | $14.43 | $15.23 | $15.23 | 49,005 |
| 2022-02-07 | $14.86 | $14.90 | $14.42 | $14.44 | $14.44 | 68,385 |
| 2022-02-04 | $14.51 | $15.09 | $14.51 | $14.92 | $14.92 | 79,562 |
| 2022-02-03 | $15.36 | $15.56 | $14.85 | $14.89 | $14.89 | 62,488 |
| 2022-02-02 | $15.74 | $16.13 | $15.29 | $15.52 | $15.52 | 94,322 |
| 2022-02-01 | $15.58 | $16.02 | $15.58 | $15.87 | $15.87 | 97,132 |
| 2022-01-31 | $14.50 | $15.52 | $14.45 | $15.51 | $15.51 | 99,399 |
| 2022-01-28 | $14.14 | $14.57 | $13.79 | $14.54 | $14.54 | 120,054 |
| 2022-01-27 | $15.12 | $15.12 | $14.10 | $14.26 | $14.26 | 110,221 |
| 2022-01-26 | $14.79 | $15.27 | $14.70 | $14.91 | $14.91 | 106,609 |
| 2022-01-25 | $14.47 | $14.75 | $14.11 | $14.63 | $14.63 | 104,531 |
| 2022-01-24 | $14.74 | $14.98 | $13.93 | $14.76 | $14.76 | 186,555 |
| 2022-01-21 | $14.92 | $15.36 | $14.52 | $15.13 | $15.13 | 260,008 |
| 2022-01-20 | $15.54 | $15.94 | $15.12 | $15.15 | $15.15 | 114,346 |
| 2022-01-19 | $15.65 | $15.86 | $15.37 | $15.52 | $15.52 | 134,728 |
| 2022-01-18 | $15.79 | $15.79 | $15.41 | $15.50 | $15.50 | 96,761 |
| 2022-01-14 | $15.74 | $15.94 | $15.52 | $15.85 | $15.85 | 79,452 |
| 2022-01-13 | $16.36 | $16.50 | $15.92 | $16.01 | $16.01 | 73,439 |
| 2022-01-12 | $16.28 | $16.77 | $16.25 | $16.36 | $16.36 | 161,775 |
| 2022-01-11 | $15.79 | $16.30 | $15.72 | $16.25 | $16.25 | 119,705 |
| 2022-01-10 | $15.59 | $15.83 | $15.46 | $15.79 | $15.79 | 93,451 |
| 2022-01-07 | $15.56 | $15.98 | $15.47 | $15.60 | $15.60 | 62,189 |
| 2022-01-06 | $16.05 | $16.19 | $15.64 | $15.70 | $15.70 | 74,450 |
| 2022-01-05 | $16.54 | $16.75 | $15.85 | $15.86 | $15.86 | 81,496 |
| 2022-01-04 | $15.90 | $16.52 | $15.80 | $16.42 | $16.42 | 101,467 |
| 2022-01-03 | $15.24 | $15.97 | $15.24 | $15.80 | $15.80 | 108,906 |
| 2021-12-31 | $15.40 | $15.82 | $15.33 | $15.64 | $15.64 | 89,875 |
| 2021-12-30 | $15.08 | $15.64 | $14.84 | $15.33 | $15.33 | 90,402 |
| 2021-12-29 | $15.05 | $15.16 | $14.99 | $15.14 | $15.14 | 110,700 |
| 2021-12-28 | $14.81 | $15.37 | $14.81 | $15.15 | $15.15 | 106,179 |
| 2021-12-27 | $14.73 | $15.04 | $14.55 | $14.87 | $14.87 | 106,815 |
| 2021-12-23 | $14.83 | $14.95 | $14.58 | $14.74 | $14.74 | 135,166 |
| 2021-12-22 | $15.11 | $15.15 | $14.76 | $14.82 | $14.82 | 128,606 |
| 2021-12-21 | $15.11 | $15.34 | $14.99 | $15.04 | $15.04 | 133,031 |
| 2021-12-20 | $15.34 | $15.57 | $14.80 | $14.99 | $14.99 | 257,296 |
| 2021-12-17 | $15.46 | $16.34 | $15.23 | $15.75 | $15.75 | 430,227 |
| 2021-12-16 | $14.50 | $15.96 | $14.31 | $15.49 | $15.49 | 414,875 |
| 2021-12-15 | $16.49 | $16.55 | $15.67 | $16.07 | $16.07 | 204,157 |
| 2021-12-14 | $17.39 | $17.39 | $16.26 | $16.36 | $16.36 | 145,005 |
| 2021-12-13 | $17.30 | $17.50 | $17.01 | $17.20 | $17.20 | 70,431 |
| 2021-12-10 | $17.74 | $17.82 | $17.07 | $17.36 | $17.36 | 129,770 |
| 2021-12-09 | $18.16 | $18.19 | $17.67 | $17.72 | $17.72 | 74,008 |
| 2021-12-08 | $18.42 | $18.82 | $18.14 | $18.44 | $18.44 | 73,822 |
| 2021-12-07 | $19.03 | $19.03 | $18.27 | $18.41 | $18.41 | 66,691 |
| 2021-12-06 | $18.89 | $18.90 | $18.19 | $18.53 | $18.53 | 105,362 |
| 2021-12-03 | $19.17 | $19.19 | $18.31 | $18.59 | $18.59 | 85,800 |
| 2021-12-02 | $19.48 | $19.52 | $19.02 | $19.21 | $19.21 | 140,830 |
| 2021-12-01 | $21.00 | $21.00 | $19.17 | $19.27 | $19.27 | 201,903 |
| 2021-11-30 | $21.45 | $21.45 | $19.59 | $20.24 | $20.24 | 105,425 |
| 2021-11-29 | $22.74 | $22.74 | $21.37 | $21.47 | $21.47 | 73,369 |
| 2021-11-26 | $22.10 | $22.50 | $21.34 | $22.14 | $22.14 | 42,584 |
| 2021-11-24 | $22.96 | $23.20 | $22.82 | $22.96 | $22.96 | 88,968 |
| 2021-11-23 | $23.77 | $24.21 | $22.94 | $23.20 | $23.20 | 53,580 |
| 2021-11-22 | $23.84 | $24.16 | $23.51 | $23.70 | $23.70 | 71,074 |
| 2021-11-19 | $23.78 | $23.93 | $22.86 | $23.46 | $23.46 | 91,277 |
| 2021-11-18 | $24.74 | $24.75 | $23.37 | $23.94 | $23.94 | 60,997 |
| 2021-11-17 | $24.91 | $25.00 | $24.22 | $24.76 | $24.76 | 52,933 |
| 2021-11-16 | $24.67 | $25.75 | $24.67 | $25.31 | $25.31 | 86,345 |
| 2021-11-15 | $25.27 | $25.43 | $24.56 | $25.22 | $25.22 | 52,655 |
| 2021-11-12 | $24.75 | $25.49 | $24.53 | $25.04 | $25.04 | 50,891 |
| 2021-11-11 | $23.80 | $24.78 | $23.35 | $24.64 | $24.64 | 127,733 |
| 2021-11-10 | $24.09 | $24.37 | $23.07 | $23.50 | $23.50 | 133,525 |
| 2021-11-09 | $25.06 | $25.40 | $24.02 | $24.42 | $24.42 | 109,286 |
| 2021-11-08 | $24.00 | $25.61 | $23.67 | $25.25 | $25.25 | 310,870 |
| 2021-11-05 | $21.71 | $22.29 | $21.35 | $21.84 | $21.84 | 68,894 |
| 2021-11-04 | $21.90 | $22.19 | $21.21 | $21.47 | $21.47 | 45,106 |
| 2021-11-03 | $21.45 | $22.22 | $21.44 | $21.71 | $21.71 | 64,869 |
| 2021-11-02 | $21.15 | $21.49 | $20.72 | $21.40 | $21.40 | 75,985 |
| 2021-11-01 | $19.77 | $21.68 | $19.68 | $21.25 | $21.25 | 162,053 |
| 2021-10-29 | $19.42 | $19.65 | $19.29 | $19.61 | $19.61 | 42,889 |
| 2021-10-28 | $19.18 | $19.71 | $19.06 | $19.30 | $19.30 | 96,686 |
| 2021-10-27 | $19.65 | $19.65 | $18.95 | $18.96 | $18.96 | 57,297 |
| 2021-10-26 | $19.87 | $20.03 | $19.65 | $19.69 | $19.69 | 31,504 |
| 2021-10-25 | $19.72 | $20.19 | $19.55 | $19.80 | $19.80 | 49,090 |
| 2021-10-22 | $19.80 | $19.97 | $19.54 | $19.72 | $19.72 | 21,618 |
| 2021-10-21 | $19.87 | $20.02 | $19.57 | $19.83 | $19.83 | 37,936 |
| 2021-10-20 | $19.81 | $20.04 | $19.63 | $19.88 | $19.88 | 26,349 |
| 2021-10-19 | $19.82 | $19.90 | $19.37 | $19.82 | $19.82 | 35,332 |
| 2021-10-18 | $19.76 | $20.06 | $19.68 | $19.80 | $19.80 | 29,655 |
| 2021-10-15 | $19.96 | $20.67 | $19.75 | $19.77 | $19.77 | 177,953 |
| 2021-10-14 | $20.03 | $20.05 | $19.54 | $19.62 | $19.62 | 36,535 |
| 2021-10-13 | $19.95 | $20.13 | $19.53 | $19.71 | $19.71 | 28,444 |
| 2021-10-12 | $20.28 | $20.34 | $19.94 | $19.97 | $19.97 | 34,043 |
| 2021-10-11 | $20.16 | $20.45 | $20.07 | $20.19 | $20.19 | 24,531 |
| 2021-10-08 | $20.66 | $20.66 | $20.17 | $20.22 | $20.22 | 31,592 |
| 2021-10-07 | $20.19 | $21.03 | $20.19 | $20.50 | $20.50 | 49,455 |
| 2021-10-06 | $20.30 | $20.88 | $19.70 | $20.12 | $20.12 | 42,891 |
| 2021-10-05 | $20.85 | $20.93 | $20.47 | $20.55 | $20.55 | 52,756 |
| 2021-10-04 | $21.43 | $21.70 | $20.72 | $20.88 | $20.88 | 72,743 |
| 2021-10-01 | $20.89 | $21.83 | $20.89 | $21.32 | $21.32 | 152,335 |
| 2021-09-30 | $21.06 | $21.43 | $20.78 | $20.86 | $20.86 | 85,060 |
| 2021-09-29 | $20.55 | $21.00 | $20.28 | $20.92 | $20.92 | 72,462 |
| 2021-09-28 | $21.31 | $21.31 | $20.21 | $20.31 | $20.31 | 60,567 |
| 2021-09-27 | $20.32 | $21.39 | $20.32 | $21.31 | $21.31 | 87,475 |
| 2021-09-24 | $20.23 | $20.36 | $19.87 | $20.22 | $20.22 | 136,359 |
| 2021-09-23 | $19.53 | $20.61 | $19.53 | $20.31 | $20.31 | 69,150 |
| 2021-09-22 | $19.44 | $19.83 | $19.05 | $19.46 | $19.46 | 58,815 |
| 2021-09-21 | $19.56 | $20.01 | $19.23 | $19.23 | $19.23 | 78,604 |
| 2021-09-20 | $20.38 | $20.43 | $19.15 | $19.40 | $19.40 | 77,582 |
| 2021-09-17 | $20.44 | $21.20 | $20.33 | $20.74 | $20.74 | 198,870 |
| 2021-09-16 | $19.60 | $20.17 | $19.57 | $20.11 | $20.11 | 105,526 |
| 2021-09-15 | $19.46 | $19.91 | $19.25 | $19.56 | $19.56 | 100,853 |
| 2021-09-14 | $19.61 | $19.79 | $19.24 | $19.43 | $19.43 | 103,183 |
| 2021-09-13 | $19.40 | $19.51 | $19.16 | $19.46 | $19.46 | 43,223 |
| 2021-09-10 | $19.54 | $19.61 | $19.17 | $19.25 | $19.25 | 55,652 |
| 2021-09-09 | $19.38 | $19.65 | $19.29 | $19.35 | $19.35 | 61,283 |
| 2021-09-08 | $19.98 | $20.10 | $19.25 | $19.46 | $19.46 | 65,282 |
| 2021-09-07 | $20.46 | $20.54 | $20.12 | $20.17 | $20.17 | 57,397 |
| 2021-09-03 | $21.05 | $21.10 | $20.28 | $20.32 | $20.32 | 43,036 |
| 2021-09-02 | $21.02 | $21.16 | $20.73 | $20.93 | $20.93 | 54,061 |
| 2021-09-01 | $21.57 | $21.93 | $20.84 | $20.86 | $20.86 | 99,313 |
| 2021-08-31 | $21.16 | $21.73 | $21.04 | $21.65 | $21.65 | 60,782 |
| 2021-08-30 | $21.22 | $21.54 | $20.90 | $21.20 | $21.20 | 160,836 |
| 2021-08-27 | $20.80 | $21.57 | $20.80 | $21.39 | $21.39 | 89,206 |
| 2021-08-26 | $20.56 | $21.12 | $20.56 | $20.84 | $20.84 | 83,990 |
| 2021-08-25 | $20.68 | $21.07 | $20.24 | $20.65 | $20.65 | 161,907 |
| 2021-08-24 | $20.40 | $20.89 | $20.40 | $20.66 | $20.66 | 82,455 |
| 2021-08-23 | $20.82 | $21.00 | $20.33 | $20.49 | $20.49 | 87,886 |
| 2021-08-20 | $20.33 | $20.97 | $20.18 | $20.69 | $20.69 | 150,781 |
| 2021-08-19 | $20.50 | $20.81 | $19.85 | $20.41 | $20.41 | 190,535 |
| 2021-08-18 | $22.99 | $22.99 | $20.55 | $20.58 | $20.58 | 262,459 |
| 2021-08-17 | $23.00 | $23.29 | $22.75 | $23.08 | $23.08 | 128,907 |
| 2021-08-16 | $22.75 | $23.69 | $22.42 | $23.14 | $23.14 | 245,955 |
| 2021-08-13 | $23.94 | $24.48 | $21.86 | $22.78 | $22.78 | 448,048 |
| 2021-08-12 | $25.62 | $25.87 | $24.86 | $24.98 | $24.98 | 97,241 |
| 2021-08-11 | $24.25 | $25.46 | $23.96 | $25.44 | $25.44 | 131,450 |
| 2021-08-10 | $23.47 | $24.22 | $23.26 | $24.06 | $24.06 | 349,294 |
| 2021-08-09 | $23.29 | $23.77 | $23.04 | $23.50 | $23.50 | 108,152 |
| 2021-08-06 | $23.76 | $24.29 | $23.54 | $23.61 | $23.61 | 199,291 |
| 2021-08-05 | $23.45 | $23.88 | $22.86 | $23.42 | $23.42 | 213,938 |
| 2021-08-04 | $24.00 | $24.52 | $23.51 | $23.51 | $23.51 | 152,410 |
| 2021-08-03 | $24.69 | $24.69 | $24.00 | $24.23 | $24.23 | 129,941 |
| 2021-08-02 | $25.07 | $25.50 | $24.27 | $24.50 | $24.50 | 84,823 |
| 2021-07-30 | $25.50 | $25.64 | $24.71 | $25.00 | $25.00 | 168,426 |
| 2021-07-29 | $25.94 | $26.00 | $25.27 | $25.61 | $25.61 | 78,527 |
| 2021-07-28 | $24.95 | $25.69 | $24.56 | $25.66 | $25.66 | 177,370 |
| 2021-07-27 | $25.38 | $25.39 | $24.27 | $24.82 | $24.82 | 81,069 |
| 2021-07-26 | $24.99 | $25.77 | $24.99 | $25.66 | $25.66 | 85,779 |
| 2021-07-23 | $24.47 | $24.93 | $24.10 | $24.89 | $24.89 | 64,015 |
| 2021-07-22 | $24.81 | $25.20 | $24.32 | $24.47 | $24.47 | 91,505 |
| 2021-07-21 | $24.51 | $25.12 | $24.30 | $24.74 | $24.74 | 70,149 |
| 2021-07-20 | $22.81 | $24.49 | $22.81 | $24.34 | $24.34 | 118,404 |
| 2021-07-19 | $22.82 | $23.03 | $22.25 | $22.79 | $22.79 | 280,512 |
| 2021-07-16 | $23.73 | $23.73 | $23.13 | $23.53 | $23.53 | 94,863 |
| 2021-07-15 | $23.42 | $23.78 | $23.17 | $23.46 | $23.46 | 60,416 |
| 2021-07-14 | $23.68 | $23.98 | $22.96 | $23.59 | $23.59 | 87,111 |
| 2021-07-13 | $24.05 | $24.05 | $23.24 | $23.44 | $23.44 | 67,861 |
| 2021-07-12 | $23.00 | $23.79 | $22.88 | $23.68 | $23.68 | 58,712 |
| 2021-07-09 | $22.99 | $23.53 | $22.94 | $23.22 | $23.22 | 60,780 |
| 2021-07-08 | $21.99 | $22.90 | $21.65 | $22.57 | $22.57 | 72,269 |
| 2021-07-07 | $22.66 | $22.66 | $21.75 | $22.50 | $22.50 | 102,147 |
| 2021-07-06 | $23.26 | $23.37 | $22.29 | $22.34 | $22.34 | 91,428 |
| 2021-07-02 | $24.13 | $24.30 | $23.09 | $23.14 | $23.14 | 116,022 |
| 2021-07-01 | $25.00 | $25.00 | $23.78 | $24.00 | $24.00 | 123,297 |
| 2021-06-30 | $24.55 | $25.19 | $24.39 | $24.86 | $24.86 | 174,687 |
| 2021-06-29 | $25.00 | $25.43 | $24.33 | $24.51 | $24.51 | 139,145 |
| 2021-06-28 | $27.40 | $27.52 | $24.87 | $24.99 | $24.99 | 196,788 |
| 2021-06-25 | $27.00 | $28.12 | $26.82 | $27.54 | $27.54 | 307,519 |
| 2021-06-24 | $26.61 | $27.21 | $26.03 | $26.92 | $26.92 | 143,583 |
| 2021-06-23 | $26.63 | $26.76 | $26.20 | $26.33 | $26.33 | 94,544 |
| 2021-06-22 | $26.34 | $26.65 | $25.71 | $26.55 | $26.55 | 97,293 |
| 2021-06-21 | $26.35 | $27.40 | $26.26 | $26.57 | $26.57 | 200,260 |
| 2021-06-18 | $25.51 | $26.34 | $25.45 | $26.10 | $26.10 | 399,080 |
| 2021-06-17 | $26.54 | $26.94 | $25.12 | $25.91 | $25.91 | 184,239 |
| 2021-06-16 | $26.54 | $26.73 | $26.21 | $26.48 | $26.48 | 107,680 |
| 2021-06-15 | $26.12 | $26.58 | $26.12 | $26.52 | $26.52 | 126,605 |
| 2021-06-14 | $25.80 | $26.80 | $25.71 | $26.10 | $26.10 | 138,511 |
| 2021-06-11 | $25.77 | $26.08 | $25.50 | $25.60 | $25.60 | 109,323 |
| 2021-06-10 | $25.36 | $26.28 | $25.15 | $25.51 | $25.51 | 182,294 |
| 2021-06-09 | $25.83 | $25.83 | $24.89 | $25.06 | $25.06 | 69,183 |
| 2021-06-08 | $25.48 | $25.97 | $25.21 | $25.65 | $25.65 | 54,095 |
| 2021-06-07 | $26.84 | $26.97 | $25.41 | $25.48 | $25.48 | 92,549 |
| 2021-06-04 | $26.78 | $27.15 | $26.60 | $26.85 | $26.85 | 68,264 |
| 2021-06-03 | $26.01 | $26.61 | $25.66 | $26.44 | $26.44 | 82,190 |
| 2021-06-02 | $26.46 | $26.46 | $25.43 | $25.98 | $25.98 | 89,237 |
| 2021-06-01 | $26.16 | $26.47 | $25.60 | $26.45 | $26.45 | 121,549 |
| 2021-05-28 | $26.07 | $26.32 | $25.28 | $26.16 | $26.16 | 128,630 |
| 2021-05-27 | $25.41 | $26.10 | $25.02 | $26.06 | $26.06 | 126,448 |
| 2021-05-26 | $24.65 | $25.18 | $24.29 | $25.14 | $25.14 | 112,006 |
| 2021-05-25 | $26.35 | $26.38 | $24.55 | $24.57 | $24.57 | 121,636 |
| 2021-05-24 | $25.85 | $26.40 | $25.45 | $26.24 | $26.24 | 141,142 |
| 2021-05-21 | $25.99 | $26.43 | $25.70 | $26.01 | $26.01 | 62,240 |
| 2021-05-20 | $25.88 | $26.06 | $25.15 | $25.64 | $25.64 | 92,871 |
| 2021-05-19 | $26.04 | $26.50 | $25.04 | $25.74 | $25.74 | 87,443 |
| 2021-05-18 | $27.75 | $27.75 | $26.35 | $26.38 | $26.38 | 85,486 |
| 2021-05-17 | $27.52 | $28.06 | $27.10 | $27.46 | $27.46 | 271,494 |
| 2021-05-14 | $27.25 | $28.68 | $26.89 | $27.93 | $27.93 | 192,520 |
| 2021-05-13 | $25.16 | $27.58 | $25.02 | $26.77 | $26.77 | 306,011 |
| 2021-05-12 | $27.05 | $27.68 | $24.41 | $24.74 | $24.74 | 485,335 |
| 2021-05-11 | $26.01 | $27.15 | $25.39 | $27.14 | $27.14 | 146,869 |
| 2021-05-10 | $26.68 | $27.22 | $26.15 | $27.04 | $27.04 | 275,108 |
| 2021-05-07 | $25.49 | $26.78 | $25.35 | $26.50 | $26.50 | 94,675 |
| 2021-05-06 | $25.87 | $26.14 | $24.38 | $25.60 | $25.60 | 221,541 |
| 2021-05-05 | $27.50 | $27.50 | $25.50 | $25.77 | $25.77 | 118,789 |
| 2021-05-04 | $27.30 | $27.31 | $25.84 | $26.58 | $26.58 | 158,714 |
| 2021-05-03 | $27.30 | $28.31 | $27.06 | $27.21 | $27.21 | 143,035 |
| 2021-04-30 | $27.33 | $27.33 | $26.71 | $26.94 | $26.94 | 115,193 |
| 2021-04-29 | $27.89 | $27.89 | $26.84 | $27.41 | $27.41 | 82,458 |
| 2021-04-28 | $28.47 | $28.54 | $27.19 | $27.75 | $27.75 | 111,777 |
| 2021-04-27 | $28.24 | $28.57 | $27.79 | $28.52 | $28.52 | 118,988 |
| 2021-04-26 | $28.04 | $28.35 | $27.50 | $27.97 | $27.97 | 147,555 |
| 2021-04-23 | $26.44 | $27.77 | $26.22 | $27.36 | $27.36 | 117,509 |
| 2021-04-22 | $26.02 | $26.67 | $25.46 | $26.18 | $26.18 | 110,700 |
| 2021-04-21 | $24.61 | $26.00 | $24.61 | $25.71 | $25.71 | 78,355 |
| 2021-04-20 | $25.56 | $25.94 | $24.60 | $24.85 | $24.85 | 143,457 |
| 2021-04-19 | $26.33 | $26.62 | $25.63 | $26.06 | $26.06 | 93,138 |
| 2021-04-16 | $26.54 | $26.85 | $26.10 | $26.27 | $26.27 | 161,153 |
| 2021-04-15 | $26.29 | $26.47 | $25.64 | $26.32 | $26.32 | 110,455 |
| 2021-04-14 | $25.47 | $26.28 | $25.06 | $26.10 | $26.10 | 121,276 |
| 2021-04-13 | $26.17 | $26.17 | $24.51 | $25.60 | $25.60 | 161,055 |
| 2021-04-12 | $26.71 | $26.78 | $25.80 | $26.23 | $26.23 | 231,664 |
| 2021-04-09 | $26.13 | $26.86 | $25.81 | $26.72 | $26.72 | 118,399 |
| 2021-04-08 | $26.87 | $26.87 | $25.49 | $26.22 | $26.22 | 194,799 |
| 2021-04-07 | $26.89 | $27.10 | $26.31 | $26.46 | $26.46 | 136,088 |
| 2021-04-06 | $27.00 | $27.75 | $26.30 | $26.71 | $26.71 | 168,437 |
| 2021-04-05 | $27.79 | $28.00 | $26.20 | $26.97 | $26.97 | 244,838 |
| 2021-04-01 | $25.38 | $26.81 | $25.24 | $26.75 | $26.75 | 247,433 |
| 2021-03-31 | $24.50 | $25.34 | $24.00 | $25.03 | $25.03 | 195,177 |
| 2021-03-30 | $23.31 | $24.54 | $23.30 | $24.35 | $24.35 | 243,076 |
| 2021-03-29 | $24.24 | $24.33 | $23.13 | $23.39 | $23.39 | 122,777 |
| 2021-03-26 | $24.71 | $24.94 | $23.75 | $24.15 | $24.15 | 128,004 |
| 2021-03-25 | $23.65 | $24.42 | $22.76 | $24.30 | $24.30 | 159,594 |
| 2021-03-24 | $23.78 | $24.80 | $23.78 | $23.84 | $23.84 | 227,947 |
| 2021-03-23 | $24.67 | $24.86 | $23.36 | $23.45 | $23.45 | 337,838 |
| 2021-03-22 | $25.97 | $25.97 | $24.34 | $24.67 | $24.67 | 139,687 |
| 2021-03-19 | $25.87 | $26.24 | $25.33 | $25.97 | $25.97 | 356,817 |
| 2021-03-18 | $27.11 | $27.48 | $25.64 | $25.82 | $25.82 | 288,040 |
| 2021-03-17 | $27.30 | $27.60 | $26.18 | $27.01 | $27.01 | 269,970 |
| 2021-03-16 | $25.30 | $27.12 | $24.80 | $26.98 | $26.98 | 646,832 |
| 2021-03-15 | $25.29 | $25.50 | $23.57 | $24.24 | $24.24 | 358,738 |
| 2021-03-12 | $25.05 | $25.84 | $24.88 | $25.29 | $25.29 | 198,565 |
| 2021-03-11 | $25.30 | $26.40 | $24.99 | $25.60 | $25.60 | 485,733 |
| 2021-03-10 | $26.35 | $26.53 | $23.42 | $25.23 | $25.23 | 986,264 |
| 2021-03-09 | $27.33 | $28.90 | $27.14 | $27.73 | $27.73 | 204,618 |
| 2021-03-08 | $26.86 | $27.61 | $26.16 | $27.08 | $27.08 | 215,864 |
| 2021-03-05 | $26.57 | $26.93 | $25.55 | $26.85 | $26.85 | 258,798 |
| 2021-03-04 | $25.60 | $26.59 | $25.27 | $26.27 | $26.27 | 544,755 |
| 2021-03-03 | $26.12 | $26.38 | $25.23 | $25.36 | $25.36 | 142,933 |
| 2021-03-02 | $26.40 | $26.80 | $25.53 | $26.00 | $26.00 | 191,072 |
| 2021-03-01 | $25.56 | $26.71 | $24.68 | $26.28 | $26.28 | 284,153 |
| 2021-02-26 | $26.99 | $26.99 | $24.31 | $24.31 | $24.31 | 364,436 |
| 2021-02-25 | $26.52 | $27.43 | $25.05 | $26.49 | $26.49 | 500,044 |
| 2021-02-24 | $22.00 | $28.25 | $21.72 | $26.55 | $26.55 | 1,692,114 |
| 2021-02-23 | $21.26 | $22.67 | $20.16 | $21.69 | $21.69 | 577,379 |
| 2021-02-22 | $20.52 | $21.70 | $20.30 | $21.55 | $21.55 | 137,201 |
| 2021-02-19 | $19.69 | $20.80 | $19.51 | $20.75 | $20.75 | 124,881 |
| 2021-02-18 | $19.25 | $19.74 | $19.04 | $19.57 | $19.57 | 115,963 |
| 2021-02-17 | $19.35 | $20.60 | $19.05 | $19.48 | $19.48 | 135,221 |
| 2021-02-16 | $18.61 | $20.30 | $18.55 | $19.72 | $19.72 | 566,807 |
| 2021-02-12 | $18.89 | $19.08 | $18.35 | $18.44 | $18.44 | 428,966 |
| 2021-02-11 | $20.34 | $22.99 | $18.70 | $18.87 | $18.87 | 519,951 |
| 2021-02-10 | $23.41 | $23.41 | $21.00 | $21.00 | $21.00 | 336,324 |
| 2021-02-09 | $23.29 | $23.64 | $22.84 | $23.12 | $23.12 | 263,836 |
| 2021-02-08 | $22.26 | $23.41 | $22.12 | $23.37 | $23.37 | 184,796 |
| 2021-02-05 | $22.04 | $22.17 | $21.67 | $21.96 | $21.96 | 126,370 |
| 2021-02-04 | $21.40 | $22.19 | $21.30 | $21.82 | $21.82 | 103,191 |
| 2021-02-03 | $20.95 | $21.44 | $20.65 | $21.32 | $21.32 | 134,641 |
| 2021-02-02 | $20.83 | $20.87 | $20.40 | $20.77 | $20.77 | 93,378 |
| 2021-02-01 | $20.92 | $21.06 | $19.94 | $20.81 | $20.81 | 180,637 |
| 2021-01-29 | $20.59 | $20.89 | $20.00 | $20.50 | $20.50 | 192,575 |
| 2021-01-28 | $20.15 | $20.61 | $19.56 | $20.32 | $20.32 | 189,960 |
| 2021-01-27 | $20.64 | $20.75 | $19.21 | $19.92 | $19.92 | 415,711 |
| 2021-01-26 | $22.30 | $22.50 | $21.27 | $21.58 | $21.58 | 163,651 |
| 2021-01-25 | $22.29 | $22.73 | $20.96 | $22.06 | $22.06 | 212,793 |
| 2021-01-22 | $21.70 | $22.90 | $21.27 | $22.20 | $22.20 | 344,443 |
| 2021-01-21 | $24.30 | $24.30 | $22.00 | $22.16 | $22.16 | 423,965 |
| 2021-01-20 | $25.25 | $26.25 | $23.90 | $24.33 | $24.33 | 312,392 |
| 2021-01-19 | $23.80 | $26.88 | $23.50 | $24.85 | $24.85 | 551,854 |
| 2021-01-15 | $23.00 | $23.82 | $21.38 | $22.39 | $22.39 | 429,225 |
| 2021-01-14 | $20.95 | $23.77 | $20.73 | $22.88 | $22.88 | 465,292 |
| 2021-01-13 | $21.47 | $22.00 | $20.43 | $20.59 | $20.59 | 240,287 |
| 2021-01-12 | $18.39 | $21.50 | $18.39 | $21.29 | $21.29 | 279,155 |
| 2021-01-11 | $18.18 | $18.71 | $18.04 | $18.39 | $18.39 | 40,510 |
| 2021-01-08 | $19.00 | $19.00 | $18.24 | $18.40 | $18.40 | 48,535 |
| 2021-01-07 | $18.73 | $19.18 | $18.66 | $18.85 | $18.85 | 50,641 |
| 2021-01-06 | $18.62 | $19.08 | $18.38 | $18.53 | $18.53 | 67,299 |
| 2021-01-05 | $17.74 | $18.59 | $17.73 | $18.13 | $18.13 | 92,655 |
| 2021-01-04 | $18.37 | $18.71 | $17.65 | $17.86 | $17.86 | 118,104 |
| 2020-12-31 | $18.44 | $18.85 | $18.06 | $18.26 | $18.26 | 143,735 |
| 2020-12-30 | $18.90 | $19.10 | $18.33 | $18.44 | $18.44 | 57,162 |
| 2020-12-29 | $19.25 | $19.50 | $18.45 | $18.81 | $18.81 | 66,480 |
| 2020-12-28 | $19.56 | $19.75 | $19.16 | $19.25 | $19.25 | 129,491 |
| 2020-12-24 | $19.11 | $19.26 | $18.85 | $19.05 | $19.05 | 48,878 |
| 2020-12-23 | $18.89 | $19.14 | $18.30 | $18.89 | $18.89 | 194,152 |
| 2020-12-22 | $18.06 | $18.62 | $17.87 | $18.50 | $18.50 | 124,089 |
| 2020-12-21 | $16.80 | $18.00 | $16.80 | $17.99 | $17.99 | 157,950 |
| 2020-12-18 | $16.60 | $17.59 | $16.50 | $16.99 | $16.99 | 296,387 |
| 2020-12-17 | $18.99 | $19.00 | $16.51 | $16.76 | $16.76 | 161,392 |
| 2020-12-16 | $17.09 | $17.15 | $16.41 | $16.70 | $16.70 | 113,846 |
| 2020-12-15 | $16.14 | $16.92 | $15.98 | $16.74 | $16.74 | 60,609 |
| 2020-12-14 | $16.38 | $16.49 | $15.91 | $15.95 | $15.95 | 59,855 |
| 2020-12-11 | $16.22 | $16.32 | $15.86 | $16.20 | $16.20 | 79,097 |
| 2020-12-10 | $16.66 | $16.98 | $16.30 | $16.44 | $16.44 | 51,464 |
| 2020-12-09 | $17.20 | $17.42 | $16.63 | $16.87 | $16.87 | 140,058 |
| 2020-12-08 | $16.67 | $17.14 | $16.67 | $17.00 | $17.00 | 80,390 |
| 2020-12-07 | $17.28 | $17.28 | $16.65 | $16.84 | $16.84 | 73,039 |
| 2020-12-04 | $16.41 | $17.08 | $16.40 | $16.90 | $16.90 | 73,698 |
| 2020-12-03 | $16.26 | $16.44 | $16.13 | $16.31 | $16.31 | 90,698 |
| 2020-12-02 | $16.35 | $16.43 | $15.99 | $16.36 | $16.36 | 79,200 |
| 2020-12-01 | $16.53 | $16.70 | $16.25 | $16.35 | $16.35 | 112,529 |
| 2020-11-30 | $16.48 | $16.63 | $16.03 | $16.41 | $16.41 | 53,624 |
| 2020-11-27 | $16.55 | $16.72 | $16.41 | $16.59 | $16.59 | 20,634 |
| 2020-11-25 | $16.61 | $16.80 | $16.48 | $16.61 | $16.61 | 133,174 |
| 2020-11-24 | $16.72 | $16.89 | $16.11 | $16.66 | $16.66 | 160,826 |
| 2020-11-23 | $15.97 | $16.40 | $15.97 | $16.37 | $16.37 | 86,854 |
| 2020-11-20 | $15.68 | $15.94 | $15.60 | $15.91 | $15.91 | 59,594 |
| 2020-11-19 | $15.56 | $16.02 | $15.39 | $15.86 | $15.86 | 85,680 |
| 2020-11-18 | $15.31 | $15.78 | $15.22 | $15.60 | $15.60 | 66,806 |
| 2020-11-17 | $15.12 | $15.49 | $14.69 | $15.30 | $15.30 | 73,516 |
| 2020-11-16 | $14.96 | $15.33 | $14.90 | $15.16 | $15.16 | 91,746 |
| 2020-11-13 | $14.08 | $14.62 | $14.08 | $14.58 | $14.58 | 74,164 |
| 2020-11-12 | $14.27 | $14.31 | $13.96 | $14.03 | $14.03 | 102,529 |
| 2020-11-11 | $14.66 | $14.66 | $14.05 | $14.43 | $14.43 | 133,575 |
| 2020-11-10 | $14.20 | $14.83 | $13.99 | $14.66 | $14.66 | 135,318 |
| 2020-11-09 | $13.11 | $14.22 | $13.11 | $14.02 | $14.02 | 126,119 |
| 2020-11-06 | $12.01 | $12.11 | $11.80 | $11.82 | $11.82 | 35,307 |
| 2020-11-05 | $11.30 | $12.02 | $11.30 | $11.88 | $11.88 | 156,620 |
| 2020-11-04 | $12.12 | $12.20 | $11.50 | $11.50 | $11.50 | 73,707 |
| 2020-11-03 | $11.97 | $12.30 | $11.89 | $12.20 | $12.20 | 74,792 |
| 2020-11-02 | $11.59 | $11.78 | $11.50 | $11.73 | $11.73 | 32,736 |
| 2020-10-30 | $11.45 | $11.73 | $11.41 | $11.54 | $11.54 | 51,579 |
| 2020-10-29 | $11.40 | $11.69 | $11.38 | $11.58 | $11.58 | 47,117 |
| 2020-10-28 | $11.38 | $11.64 | $11.25 | $11.52 | $11.52 | 65,810 |
| 2020-10-27 | $11.72 | $11.72 | $11.46 | $11.58 | $11.58 | 44,751 |
| 2020-10-26 | $11.83 | $11.83 | $11.40 | $11.70 | $11.70 | 61,846 |
| 2020-10-23 | $11.91 | $12.06 | $11.71 | $12.01 | $12.01 | 37,509 |
| 2020-10-22 | $11.62 | $12.00 | $11.62 | $11.89 | $11.89 | 97,176 |
| 2020-10-21 | $11.79 | $12.18 | $11.33 | $11.54 | $11.54 | 89,704 |
| 2020-10-20 | $12.22 | $12.31 | $11.79 | $11.85 | $11.85 | 75,474 |
| 2020-10-19 | $11.70 | $12.43 | $11.52 | $12.09 | $12.09 | 575,801 |
| 2020-10-16 | $12.07 | $12.20 | $11.65 | $11.69 | $11.69 | 59,877 |
| 2020-10-15 | $11.77 | $12.04 | $11.53 | $11.99 | $11.99 | 66,908 |
| 2020-10-14 | $11.99 | $12.24 | $11.64 | $11.76 | $11.76 | 132,248 |
| 2020-10-13 | $12.25 | $12.64 | $12.04 | $12.10 | $12.10 | 39,003 |
| 2020-10-12 | $12.20 | $12.52 | $12.20 | $12.39 | $12.39 | 48,504 |
| 2020-10-09 | $12.88 | $13.17 | $12.43 | $12.48 | $12.48 | 32,118 |
| 2020-10-08 | $12.75 | $13.25 | $12.50 | $12.77 | $12.77 | 41,407 |
| 2020-10-07 | $12.54 | $12.79 | $12.40 | $12.65 | $12.65 | 77,503 |
| 2020-10-06 | $12.84 | $13.36 | $12.19 | $12.48 | $12.48 | 199,624 |
| 2020-10-05 | $12.15 | $12.88 | $12.15 | $12.76 | $12.76 | 200,262 |
| 2020-10-02 | $11.75 | $12.14 | $11.70 | $12.06 | $12.06 | 57,245 |
| 2020-10-01 | $12.13 | $12.19 | $11.70 | $11.89 | $11.89 | 264,575 |
| 2020-09-30 | $11.41 | $12.23 | $11.41 | $12.16 | $12.16 | 94,350 |
| 2020-09-29 | $11.43 | $11.45 | $11.17 | $11.41 | $11.41 | 61,621 |
| 2020-09-28 | $11.56 | $11.70 | $11.39 | $11.41 | $11.41 | 85,660 |
| 2020-09-25 | $11.13 | $11.57 | $11.07 | $11.40 | $11.40 | 71,937 |
| 2020-09-24 | $11.23 | $11.48 | $11.06 | $11.26 | $11.26 | 74,396 |
| 2020-09-23 | $11.90 | $11.98 | $11.21 | $11.27 | $11.27 | 111,130 |
| 2020-09-22 | $11.98 | $12.02 | $11.65 | $11.84 | $11.84 | 75,898 |
| 2020-09-21 | $12.33 | $12.58 | $11.81 | $11.95 | $11.95 | 129,141 |
| 2020-09-18 | $12.72 | $12.87 | $12.45 | $12.57 | $12.57 | 106,280 |
| 2020-09-17 | $12.44 | $12.76 | $12.30 | $12.61 | $12.61 | 49,865 |
| 2020-09-16 | $12.35 | $12.62 | $12.34 | $12.60 | $12.60 | 76,180 |
| 2020-09-15 | $12.36 | $12.59 | $12.11 | $12.33 | $12.33 | 67,243 |
| 2020-09-14 | $11.97 | $12.29 | $11.91 | $12.25 | $12.25 | 93,275 |
| 2020-09-11 | $11.82 | $11.96 | $11.52 | $11.93 | $11.93 | 62,654 |
| 2020-09-10 | $11.51 | $12.11 | $11.35 | $11.73 | $11.73 | 142,083 |
| 2020-09-09 | $11.42 | $11.62 | $11.13 | $11.40 | $11.40 | 123,075 |
| 2020-09-08 | $11.52 | $11.63 | $11.21 | $11.36 | $11.36 | 71,090 |
| 2020-09-04 | $11.81 | $11.88 | $11.30 | $11.59 | $11.59 | 73,101 |
| 2020-09-03 | $11.81 | $11.97 | $11.51 | $11.66 | $11.66 | 83,580 |
| 2020-09-02 | $11.48 | $11.94 | $11.35 | $11.89 | $11.89 | 105,761 |
| 2020-09-01 | $11.30 | $11.70 | $11.20 | $11.47 | $11.47 | 51,538 |
| 2020-08-31 | $11.34 | $11.47 | $11.19 | $11.38 | $11.38 | 143,629 |
| 2020-08-28 | $11.59 | $11.60 | $11.32 | $11.37 | $11.37 | 143,787 |
| 2020-08-27 | $11.72 | $11.83 | $11.45 | $11.52 | $11.52 | 153,878 |
| 2020-08-26 | $11.70 | $11.75 | $11.52 | $11.63 | $11.63 | 104,086 |
| 2020-08-25 | $11.75 | $11.77 | $11.31 | $11.70 | $11.70 | 145,036 |
| 2020-08-24 | $11.55 | $11.80 | $11.53 | $11.69 | $11.69 | 124,448 |
| 2020-08-21 | $11.51 | $11.59 | $11.26 | $11.53 | $11.53 | 131,051 |
| 2020-08-20 | $11.51 | $11.58 | $11.04 | $11.51 | $11.51 | 157,666 |
| 2020-08-19 | $11.81 | $12.59 | $11.52 | $11.56 | $11.56 | 130,765 |
| 2020-08-18 | $12.40 | $12.78 | $11.66 | $11.71 | $11.71 | 285,872 |
| 2020-08-17 | $12.36 | $12.48 | $11.96 | $12.03 | $12.03 | 202,853 |
| 2020-08-14 | $12.03 | $12.78 | $12.03 | $12.30 | $12.30 | 179,487 |
| 2020-08-13 | $13.67 | $13.67 | $11.30 | $12.11 | $12.11 | 521,880 |
| 2020-08-12 | $14.20 | $14.20 | $13.52 | $13.91 | $13.91 | 65,113 |
| 2020-08-11 | $14.14 | $14.46 | $13.98 | $14.14 | $14.14 | 91,660 |
| 2020-08-10 | $13.26 | $14.09 | $13.01 | $14.01 | $14.01 | 83,365 |
| 2020-08-07 | $12.91 | $13.30 | $12.91 | $13.25 | $13.25 | 132,035 |
| 2020-08-06 | $13.23 | $13.62 | $12.89 | $13.00 | $13.00 | 44,400 |
| 2020-08-05 | $13.14 | $13.45 | $13.08 | $13.20 | $13.20 | 70,888 |
| 2020-08-04 | $12.84 | $13.10 | $12.84 | $12.97 | $12.97 | 78,831 |
| 2020-08-03 | $12.65 | $12.82 | $12.46 | $12.80 | $12.80 | 50,668 |
| 2020-07-31 | $12.83 | $12.83 | $12.25 | $12.53 | $12.53 | 64,432 |
| 2020-07-30 | $12.96 | $13.12 | $12.71 | $12.91 | $12.91 | 78,759 |
| 2020-07-29 | $12.97 | $13.25 | $12.90 | $13.15 | $13.15 | 82,491 |
| 2020-07-28 | $12.87 | $13.06 | $12.69 | $12.87 | $12.87 | 95,940 |
| 2020-07-27 | $12.94 | $13.12 | $12.69 | $12.97 | $12.97 | 99,507 |
| 2020-07-24 | $12.97 | $13.03 | $12.73 | $12.82 | $12.82 | 127,407 |
| 2020-07-23 | $13.03 | $13.18 | $12.90 | $12.98 | $12.98 | 70,348 |
| 2020-07-22 | $12.94 | $13.34 | $12.92 | $12.99 | $12.99 | 70,232 |
| 2020-07-21 | $13.06 | $13.33 | $12.95 | $13.09 | $13.09 | 134,707 |
| 2020-07-20 | $13.34 | $13.80 | $12.82 | $12.99 | $12.99 | 77,273 |
| 2020-07-17 | $13.67 | $13.90 | $13.38 | $13.40 | $13.40 | 57,300 |
| 2020-07-16 | $14.08 | $14.08 | $13.58 | $13.65 | $13.65 | 77,000 |
| 2020-07-15 | $13.96 | $14.47 | $13.90 | $14.10 | $14.10 | 437,300 |
| 2020-07-14 | $13.36 | $13.81 | $12.51 | $13.59 | $13.59 | 112,000 |
| 2020-07-13 | $13.33 | $13.86 | $13.13 | $13.43 | $13.43 | 108,000 |
| 2020-07-10 | $12.82 | $13.44 | $12.70 | $13.20 | $13.20 | 95,000 |
| 2020-07-09 | $13.26 | $13.30 | $12.72 | $12.86 | $12.86 | 184,300 |
| 2020-07-08 | $13.55 | $13.94 | $13.26 | $13.29 | $13.29 | 118,800 |
| 2020-07-07 | $14.13 | $14.13 | $13.42 | $13.50 | $13.50 | 107,700 |
| 2020-07-06 | $14.53 | $14.68 | $14.24 | $14.29 | $14.29 | 80,700 |
| 2020-07-02 | $14.60 | $15.05 | $14.20 | $14.24 | $14.24 | 92,800 |
| 2020-07-01 | $14.99 | $15.20 | $14.19 | $14.30 | $14.31 | 106,600 |
| 2020-06-30 | $14.51 | $15.22 | $14.47 | $14.99 | $14.99 | 295,600 |
| 2020-06-29 | $14.11 | $14.81 | $13.99 | $14.57 | $14.57 | 87,500 |
| 2020-06-26 | $13.70 | $13.93 | $13.48 | $13.86 | $13.86 | 268,203 |
| 2020-06-25 | $13.54 | $14.01 | $13.24 | $13.97 | $13.97 | 126,526 |
| 2020-06-24 | $14.24 | $14.28 | $13.00 | $13.61 | $13.61 | 258,764 |
| 2020-06-23 | $14.70 | $14.70 | $14.03 | $14.36 | $14.36 | 115,292 |
| 2020-06-22 | $14.54 | $14.56 | $14.13 | $14.47 | $14.47 | 116,587 |
| 2020-06-19 | $14.95 | $14.95 | $14.38 | $14.60 | $14.60 | 145,875 |
| 2020-06-18 | $14.68 | $14.91 | $14.53 | $14.75 | $14.75 | 87,604 |
| 2020-06-17 | $14.74 | $14.83 | $14.60 | $14.78 | $14.78 | 135,835 |
| 2020-06-16 | $15.15 | $15.66 | $14.10 | $14.71 | $14.71 | 160,960 |
| 2020-06-15 | $13.79 | $14.76 | $13.60 | $14.68 | $14.68 | 95,062 |
| 2020-06-12 | $14.58 | $14.58 | $13.91 | $14.20 | $14.20 | 226,064 |
| 2020-06-11 | $14.01 | $14.07 | $13.65 | $13.97 | $13.97 | 208,778 |
| 2020-06-10 | $14.83 | $15.16 | $14.59 | $14.68 | $14.68 | 139,826 |
| 2020-06-09 | $15.28 | $15.41 | $14.44 | $14.86 | $14.86 | 129,904 |
| 2020-06-08 | $16.07 | $16.43 | $15.57 | $15.59 | $15.59 | 148,719 |
| 2020-06-05 | $15.81 | $16.27 | $15.70 | $15.79 | $15.79 | 208,406 |
| 2020-06-04 | $14.65 | $15.18 | $14.60 | $15.05 | $15.05 | 171,549 |
| 2020-06-03 | $14.29 | $14.94 | $14.27 | $14.80 | $14.80 | 206,448 |
| 2020-06-02 | $13.76 | $14.18 | $13.70 | $14.01 | $14.01 | 192,241 |
| 2020-06-01 | $14.35 | $14.36 | $13.49 | $13.62 | $13.62 | 172,656 |
| 2020-05-29 | $14.35 | $14.79 | $13.92 | $14.35 | $14.35 | 172,426 |
| 2020-05-28 | $14.78 | $14.83 | $14.29 | $14.54 | $14.54 | 190,028 |
| 2020-05-27 | $14.35 | $14.83 | $14.24 | $14.50 | $14.50 | 363,364 |
| 2020-05-26 | $13.98 | $14.22 | $13.90 | $14.02 | $14.02 | 196,534 |
| 2020-05-22 | $13.03 | $13.38 | $12.75 | $13.33 | $13.33 | 210,705 |
| 2020-05-21 | $12.74 | $13.29 | $12.26 | $13.07 | $13.07 | 228,029 |
| 2020-05-20 | $12.67 | $12.90 | $12.49 | $12.69 | $12.69 | 100,235 |
| 2020-05-19 | $12.47 | $12.84 | $12.25 | $12.42 | $12.42 | 135,740 |
| 2020-05-18 | $12.04 | $12.83 | $12.04 | $12.58 | $12.58 | 147,619 |
| 2020-05-15 | $11.23 | $12.21 | $10.43 | $11.78 | $11.78 | 109,932 |
| 2020-05-14 | $10.51 | $11.31 | $10.01 | $11.31 | $11.31 | 100,086 |
| 2020-05-13 | $11.34 | $11.34 | $10.28 | $10.79 | $10.79 | 85,923 |
| 2020-05-12 | $12.54 | $12.60 | $11.22 | $11.43 | $11.43 | 115,044 |
| 2020-05-11 | $12.63 | $12.77 | $12.31 | $12.54 | $12.54 | 125,879 |
| 2020-05-08 | $12.43 | $12.89 | $12.18 | $12.82 | $12.82 | 125,478 |
| 2020-05-07 | $11.59 | $12.24 | $11.50 | $12.21 | $12.21 | 101,290 |
| 2020-05-06 | $11.49 | $11.53 | $10.72 | $11.45 | $11.45 | 131,088 |
| 2020-05-05 | $11.55 | $11.86 | $10.95 | $11.31 | $11.31 | 78,831 |
| 2020-05-04 | $11.01 | $11.33 | $10.87 | $11.30 | $11.30 | 68,741 |
| 2020-05-01 | $12.88 | $12.88 | $11.01 | $11.35 | $11.35 | 86,989 |
| 2020-04-30 | $12.27 | $12.31 | $11.87 | $12.27 | $12.27 | 107,243 |
| 2020-04-29 | $11.88 | $12.58 | $11.52 | $12.50 | $12.50 | 127,584 |
| 2020-04-28 | $12.28 | $12.38 | $11.21 | $11.33 | $11.33 | 142,044 |
| 2020-04-27 | $11.40 | $12.08 | $11.20 | $11.93 | $11.93 | 109,912 |
| 2020-04-24 | $10.74 | $11.35 | $10.74 | $11.18 | $11.18 | 85,982 |
| 2020-04-23 | $10.41 | $11.27 | $10.41 | $10.71 | $10.71 | 94,370 |
| 2020-04-22 | $10.27 | $10.38 | $10.10 | $10.28 | $10.28 | 126,527 |
| 2020-04-21 | $9.88 | $10.13 | $9.75 | $10.04 | $10.04 | 92,016 |
| 2020-04-20 | $9.83 | $10.26 | $9.44 | $10.07 | $10.07 | 100,682 |
| 2020-04-17 | $9.85 | $10.20 | $9.70 | $10.20 | $10.20 | 167,736 |
| 2020-04-16 | $10.03 | $10.09 | $9.39 | $9.65 | $9.65 | 108,876 |
| 2020-04-15 | $10.52 | $10.65 | $9.93 | $10.07 | $10.07 | 139,935 |
| 2020-04-14 | $10.86 | $11.20 | $10.71 | $10.90 | $10.90 | 118,394 |
| 2020-04-13 | $10.90 | $10.90 | $10.15 | $10.65 | $10.65 | 67,792 |
| 2020-04-09 | $10.75 | $11.18 | $10.62 | $10.87 | $10.87 | 109,605 |
| 2020-04-08 | $9.77 | $10.55 | $9.46 | $10.51 | $10.51 | 172,073 |
| 2020-04-07 | $9.94 | $10.27 | $9.44 | $9.51 | $9.51 | 168,330 |
| 2020-04-06 | $9.25 | $10.57 | $9.25 | $9.72 | $9.72 | 121,930 |
| 2020-04-03 | $9.36 | $9.72 | $8.40 | $8.87 | $8.87 | 79,962 |
| 2020-04-02 | $9.77 | $9.98 | $8.99 | $9.44 | $9.44 | 128,881 |
| 2020-04-01 | $10.60 | $10.91 | $9.49 | $9.76 | $9.76 | 150,119 |
| 2020-03-31 | $10.86 | $11.01 | $10.38 | $10.93 | $10.93 | 228,680 |
| 2020-03-30 | $11.15 | $11.34 | $10.67 | $10.84 | $10.84 | 114,565 |
| 2020-03-27 | $11.52 | $11.88 | $11.09 | $11.10 | $11.10 | 128,078 |
| 2020-03-26 | $11.77 | $12.31 | $11.44 | $11.94 | $11.94 | 224,925 |
| 2020-03-25 | $11.54 | $12.13 | $11.29 | $11.73 | $11.73 | 111,317 |
| 2020-03-24 | $11.29 | $11.93 | $11.00 | $11.46 | $11.46 | 147,917 |
| 2020-03-23 | $12.55 | $12.55 | $10.04 | $10.86 | $10.86 | 157,666 |
| 2020-03-20 | $11.47 | $12.71 | $10.90 | $12.43 | $12.43 | 266,964 |
| 2020-03-19 | $9.47 | $11.39 | $9.09 | $11.39 | $11.39 | 225,693 |
| 2020-03-18 | $11.34 | $11.68 | $8.78 | $9.26 | $9.26 | 193,392 |
| 2020-03-17 | $11.82 | $11.90 | $10.63 | $11.90 | $11.90 | 248,651 |
| 2020-03-16 | $11.50 | $12.44 | $11.35 | $11.71 | $11.71 | 252,468 |
| 2020-03-13 | $14.87 | $15.06 | $13.26 | $14.02 | $14.02 | 172,322 |
| 2020-03-12 | $14.36 | $14.50 | $13.73 | $14.35 | $14.35 | 238,747 |
| 2020-03-11 | $15.32 | $15.32 | $14.53 | $14.85 | $14.85 | 214,489 |
| 2020-03-10 | $16.75 | $16.75 | $15.03 | $15.72 | $15.72 | 169,437 |
| 2020-03-09 | $16.03 | $16.88 | $15.99 | $16.35 | $16.35 | 243,481 |
| 2020-03-06 | $16.38 | $17.14 | $16.19 | $17.00 | $17.00 | 158,982 |
| 2020-03-05 | $17.15 | $17.16 | $16.14 | $16.81 | $16.81 | 219,721 |
| 2020-03-04 | $17.22 | $17.73 | $17.00 | $17.59 | $17.59 | 87,042 |
| 2020-03-03 | $17.71 | $17.86 | $16.75 | $17.07 | $17.07 | 156,521 |
| 2020-03-02 | $17.95 | $17.95 | $17.38 | $17.71 | $17.71 | 135,857 |
| 2020-02-28 | $17.50 | $17.96 | $17.23 | $17.88 | $17.88 | 154,903 |
| 2020-02-27 | $17.65 | $18.42 | $17.52 | $17.82 | $17.82 | 125,874 |
| 2020-02-26 | $18.33 | $18.56 | $17.86 | $17.97 | $17.97 | 98,986 |
| 2020-02-25 | $18.84 | $18.84 | $18.14 | $18.30 | $18.30 | 126,419 |
| 2020-02-24 | $18.65 | $19.00 | $18.48 | $18.85 | $18.85 | 114,019 |
| 2020-02-21 | $19.22 | $19.52 | $19.05 | $19.35 | $19.35 | 96,494 |
| 2020-02-20 | $18.84 | $19.39 | $18.84 | $19.28 | $19.28 | 97,932 |
| 2020-02-19 | $19.10 | $19.27 | $18.55 | $18.95 | $18.95 | 129,076 |
| 2020-02-18 | $19.87 | $19.98 | $19.02 | $19.12 | $19.12 | 115,928 |
| 2020-02-14 | $20.25 | $20.34 | $19.58 | $19.93 | $19.93 | 99,254 |
| 2020-02-13 | $22.26 | $22.26 | $19.72 | $20.08 | $20.08 | 294,073 |
| 2020-02-12 | $21.36 | $21.81 | $21.02 | $21.20 | $21.20 | 103,375 |
| 2020-02-11 | $21.18 | $21.67 | $21.11 | $21.35 | $21.35 | 84,068 |
| 2020-02-10 | $20.43 | $21.14 | $20.19 | $21.04 | $21.04 | 101,589 |
| 2020-02-07 | $21.22 | $21.22 | $20.18 | $20.43 | $20.43 | 128,058 |
| 2020-02-06 | $21.65 | $21.88 | $21.07 | $21.35 | $21.35 | 72,874 |
| 2020-02-05 | $20.85 | $21.62 | $20.81 | $21.59 | $21.59 | 92,049 |
| 2020-02-04 | $20.66 | $20.95 | $20.45 | $20.63 | $20.63 | 114,677 |
| 2020-02-03 | $19.98 | $20.55 | $19.96 | $20.43 | $20.43 | 87,638 |
| 2020-01-31 | $20.00 | $20.11 | $19.70 | $19.73 | $19.73 | 95,167 |
| 2020-01-30 | $19.83 | $20.20 | $19.79 | $20.17 | $20.17 | 67,740 |
| 2020-01-29 | $19.83 | $19.95 | $19.64 | $19.93 | $19.93 | 225,035 |
| 2020-01-28 | $19.64 | $19.84 | $19.50 | $19.78 | $19.78 | 97,273 |
| 2020-01-27 | $19.70 | $19.77 | $19.24 | $19.50 | $19.50 | 111,068 |
| 2020-01-24 | $20.54 | $20.54 | $19.89 | $20.04 | $20.04 | 61,334 |
| 2020-01-23 | $20.67 | $20.74 | $20.30 | $20.60 | $20.60 | 54,044 |
| 2020-01-22 | $21.07 | $21.07 | $20.43 | $20.74 | $20.74 | 81,963 |
| 2020-01-21 | $21.94 | $21.98 | $21.02 | $21.03 | $21.03 | 56,881 |
| 2020-01-17 | $22.28 | $22.46 | $21.97 | $22.03 | $22.03 | 159,926 |
| 2020-01-16 | $22.45 | $22.71 | $21.93 | $22.14 | $22.14 | 116,579 |
| 2020-01-15 | $21.60 | $22.32 | $21.60 | $22.28 | $22.28 | 103,061 |
| 2020-01-14 | $21.50 | $22.05 | $21.40 | $21.63 | $21.63 | 97,077 |
| 2020-01-13 | $23.55 | $23.63 | $21.50 | $21.62 | $21.62 | 175,068 |
| 2020-01-10 | $23.74 | $23.74 | $23.30 | $23.62 | $23.62 | 74,841 |
| 2020-01-09 | $23.85 | $23.86 | $23.40 | $23.71 | $23.71 | 108,714 |
| 2020-01-08 | $23.89 | $23.99 | $23.62 | $23.88 | $23.88 | 188,871 |
| 2020-01-07 | $23.75 | $23.95 | $23.54 | $23.88 | $23.88 | 86,332 |
| 2020-01-06 | $23.25 | $23.88 | $23.09 | $23.84 | $23.84 | 103,973 |
| 2020-01-03 | $22.74 | $23.40 | $22.42 | $23.37 | $23.37 | 219,899 |
| 2020-01-02 | $23.19 | $23.19 | $22.48 | $23.03 | $23.03 | 185,236 |
| 2019-12-31 | $23.01 | $23.19 | $22.88 | $22.92 | $22.92 | 140,089 |
| 2019-12-30 | $23.08 | $23.29 | $22.90 | $23.09 | $23.09 | 178,338 |
| 2019-12-27 | $23.07 | $23.14 | $22.90 | $22.98 | $22.98 | 69,443 |
| 2019-12-26 | $23.14 | $23.14 | $22.89 | $23.05 | $23.05 | 75,256 |
| 2019-12-24 | $22.53 | $23.21 | $22.53 | $23.06 | $23.06 | 81,559 |
| 2019-12-23 | $22.11 | $22.51 | $22.02 | $22.49 | $22.49 | 376,877 |
| 2019-12-20 | $22.10 | $22.25 | $22.01 | $22.12 | $22.12 | 414,333 |
| 2019-12-19 | $21.87 | $22.27 | $21.76 | $22.20 | $22.20 | 252,365 |
| 2019-12-18 | $21.26 | $21.83 | $21.00 | $21.73 | $21.73 | 489,640 |
| 2019-12-17 | $20.83 | $21.33 | $20.83 | $21.15 | $21.15 | 373,478 |
| 2019-12-16 | $20.63 | $21.33 | $20.63 | $20.79 | $20.79 | 323,850 |
| 2019-12-13 | $20.41 | $20.73 | $20.16 | $20.47 | $20.47 | 278,252 |
| 2019-12-12 | $20.26 | $20.94 | $19.90 | $20.31 | $20.31 | 357,055 |
| 2019-12-11 | $20.13 | $20.45 | $19.94 | $20.26 | $20.26 | 145,122 |
| 2019-12-10 | $20.12 | $20.12 | $19.90 | $20.04 | $20.04 | 84,346 |
| 2019-12-09 | $20.15 | $20.32 | $19.94 | $20.25 | $20.25 | 61,244 |
| 2019-12-06 | $20.17 | $20.31 | $20.10 | $20.13 | $20.13 | 66,471 |
| 2019-12-05 | $19.77 | $19.93 | $19.65 | $19.84 | $19.84 | 37,497 |
| 2019-12-04 | $19.92 | $20.08 | $19.75 | $19.75 | $19.75 | 30,547 |
| 2019-12-03 | $19.80 | $19.98 | $19.62 | $19.80 | $19.80 | 35,221 |
| 2019-12-02 | $20.50 | $20.87 | $19.96 | $20.07 | $20.07 | 36,418 |
| 2019-11-29 | $20.41 | $20.51 | $20.13 | $20.35 | $20.35 | 22,647 |
| 2019-11-27 | $20.53 | $20.60 | $20.37 | $20.50 | $20.50 | 36,545 |
| 2019-11-26 | $20.50 | $20.61 | $20.27 | $20.40 | $20.40 | 69,579 |
| 2019-11-25 | $20.00 | $20.74 | $19.94 | $20.49 | $20.49 | 54,150 |
| 2019-11-22 | $19.63 | $20.20 | $19.63 | $19.90 | $19.90 | 61,787 |
| 2019-11-21 | $19.60 | $19.70 | $19.35 | $19.64 | $19.64 | 30,777 |
| 2019-11-20 | $19.81 | $20.08 | $19.46 | $19.50 | $19.50 | 55,969 |
| 2019-11-19 | $20.16 | $20.18 | $19.88 | $19.92 | $19.92 | 32,889 |
| 2019-11-18 | $20.24 | $20.39 | $20.04 | $20.16 | $20.16 | 22,968 |
| 2019-11-15 | $20.28 | $20.35 | $20.09 | $20.27 | $20.27 | 29,792 |
| 2019-11-14 | $20.12 | $20.30 | $20.02 | $20.10 | $20.10 | 47,033 |
| 2019-11-13 | $19.85 | $20.21 | $19.72 | $20.09 | $20.09 | 43,425 |
| 2019-11-12 | $20.07 | $20.29 | $19.94 | $20.03 | $20.03 | 37,301 |
| 2019-11-11 | $19.66 | $20.04 | $19.66 | $20.00 | $20.00 | 32,664 |
| 2019-11-08 | $19.82 | $20.06 | $19.71 | $19.87 | $19.87 | 43,581 |
| 2019-11-07 | $19.65 | $19.95 | $19.62 | $19.92 | $19.92 | 69,435 |
| 2019-11-06 | $19.32 | $19.61 | $19.32 | $19.45 | $19.45 | 21,395 |
| 2019-11-05 | $19.90 | $19.93 | $19.34 | $19.40 | $19.40 | 70,896 |
| 2019-11-04 | $19.90 | $20.08 | $19.77 | $19.80 | $19.80 | 39,416 |
| 2019-11-01 | $19.70 | $19.85 | $19.61 | $19.73 | $19.73 | 37,829 |
| 2019-10-31 | $19.54 | $19.84 | $19.30 | $19.54 | $19.54 | 47,801 |
| 2019-10-30 | $19.55 | $19.80 | $19.40 | $19.62 | $19.62 | 21,988 |
| 2019-10-29 | $19.63 | $19.81 | $19.49 | $19.57 | $19.57 | 24,681 |
| 2019-10-28 | $19.68 | $20.00 | $19.59 | $19.72 | $19.72 | 27,917 |
| 2019-10-25 | $19.77 | $19.82 | $19.57 | $19.58 | $19.58 | 29,910 |
| 2019-10-24 | $19.92 | $19.98 | $19.46 | $19.56 | $19.56 | 22,715 |
| 2019-10-23 | $19.66 | $19.99 | $19.55 | $19.78 | $19.78 | 24,781 |
| 2019-10-22 | $19.41 | $19.90 | $19.41 | $19.70 | $19.70 | 21,274 |
| 2019-10-21 | $19.09 | $19.64 | $19.09 | $19.40 | $19.40 | 34,626 |
| 2019-10-18 | $18.75 | $19.19 | $18.65 | $18.80 | $18.80 | 41,339 |
| 2019-10-17 | $18.97 | $19.22 | $18.78 | $18.91 | $18.91 | 31,711 |
| 2019-10-16 | $18.95 | $19.30 | $18.78 | $18.89 | $18.89 | 27,343 |
| 2019-10-15 | $18.54 | $19.14 | $18.54 | $19.00 | $19.00 | 23,247 |
| 2019-10-14 | $18.87 | $18.89 | $18.26 | $18.43 | $18.43 | 32,660 |
| 2019-10-11 | $18.52 | $19.45 | $17.92 | $18.97 | $18.97 | 108,514 |
| 2019-10-10 | $17.94 | $18.42 | $17.94 | $18.30 | $18.30 | 25,321 |
| 2019-10-09 | $17.91 | $17.98 | $17.56 | $17.81 | $17.81 | 38,465 |
| 2019-10-08 | $17.89 | $18.02 | $17.20 | $17.82 | $17.82 | 30,958 |
| 2019-10-07 | $18.20 | $18.29 | $17.87 | $18.08 | $18.08 | 19,304 |
| 2019-10-04 | $18.13 | $18.22 | $17.95 | $18.07 | $18.07 | 31,742 |
| 2019-10-03 | $17.40 | $18.08 | $17.05 | $17.93 | $17.93 | 37,111 |
| 2019-10-02 | $17.89 | $17.89 | $17.19 | $17.41 | $17.41 | 30,777 |
| 2019-10-01 | $19.08 | $19.35 | $17.81 | $17.86 | $17.86 | 68,454 |
| 2019-09-30 | $19.00 | $19.30 | $18.90 | $19.04 | $19.04 | 41,061 |
| 2019-09-27 | $19.40 | $19.40 | $19.02 | $19.05 | $19.05 | 32,729 |
| 2019-09-26 | $18.98 | $19.61 | $18.98 | $19.05 | $19.05 | 53,755 |
| 2019-09-25 | $18.87 | $19.10 | $18.34 | $18.97 | $18.97 | 50,129 |
| 2019-09-24 | $19.15 | $19.22 | $18.53 | $18.64 | $18.64 | 22,112 |
| 2019-09-23 | $19.14 | $19.69 | $19.12 | $19.34 | $19.34 | 27,464 |
| 2019-09-20 | $18.67 | $19.37 | $18.57 | $19.34 | $19.34 | 81,186 |
| 2019-09-19 | $19.30 | $19.46 | $18.75 | $18.77 | $18.77 | 44,044 |
| 2019-09-18 | $19.82 | $19.86 | $19.23 | $19.36 | $19.36 | 30,644 |
| 2019-09-17 | $19.81 | $19.97 | $19.66 | $19.85 | $19.85 | 27,958 |
| 2019-09-16 | $20.05 | $20.27 | $19.89 | $19.96 | $19.96 | 41,566 |
| 2019-09-13 | $19.92 | $20.35 | $19.80 | $20.05 | $20.05 | 47,478 |
| 2019-09-12 | $20.00 | $20.00 | $19.55 | $19.70 | $19.70 | 52,410 |
| 2019-09-11 | $19.53 | $20.05 | $19.53 | $19.94 | $19.94 | 56,706 |
| 2019-09-10 | $18.94 | $19.76 | $18.94 | $19.43 | $19.43 | 36,490 |
| 2019-09-09 | $18.39 | $19.11 | $18.39 | $19.02 | $19.02 | 37,284 |
| 2019-09-06 | $18.29 | $18.50 | $18.24 | $18.34 | $18.34 | 25,432 |
| 2019-09-05 | $18.00 | $18.69 | $18.00 | $18.24 | $18.24 | 42,427 |
| 2019-09-04 | $18.14 | $18.25 | $17.41 | $17.92 | $17.92 | 26,463 |
| 2019-09-03 | $18.22 | $18.22 | $17.69 | $17.99 | $17.99 | 26,310 |
| 2019-08-30 | $18.49 | $18.64 | $18.10 | $18.24 | $18.24 | 21,242 |
| 2019-08-29 | $17.85 | $18.62 | $17.85 | $18.42 | $18.42 | 34,652 |
| 2019-08-28 | $16.83 | $17.71 | $16.83 | $17.71 | $17.71 | 55,174 |
| 2019-08-27 | $17.27 | $17.31 | $16.81 | $16.86 | $16.86 | 46,276 |
| 2019-08-26 | $17.26 | $17.27 | $16.91 | $17.15 | $17.15 | 35,960 |
| 2019-08-23 | $17.93 | $17.93 | $17.04 | $17.06 | $17.06 | 35,642 |
| 2019-08-22 | $18.05 | $18.29 | $17.85 | $17.93 | $17.93 | 28,832 |
| 2019-08-21 | $18.27 | $18.27 | $17.81 | $17.92 | $17.92 | 49,722 |
| 2019-08-20 | $18.28 | $18.63 | $17.82 | $18.02 | $18.02 | 28,411 |
| 2019-08-19 | $18.53 | $18.53 | $18.17 | $18.29 | $18.29 | 48,362 |
| 2019-08-16 | $18.05 | $18.82 | $18.00 | $18.30 | $18.30 | 42,034 |
| 2019-08-15 | $17.41 | $18.26 | $17.41 | $17.96 | $17.96 | 57,337 |
| 2019-08-14 | $17.36 | $17.66 | $16.71 | $17.48 | $17.48 | 85,044 |
| 2019-08-13 | $17.66 | $18.17 | $17.58 | $17.62 | $17.62 | 55,523 |
| 2019-08-12 | $18.51 | $18.75 | $17.58 | $17.68 | $17.68 | 75,921 |
| 2019-08-09 | $19.63 | $19.83 | $18.63 | $18.63 | $18.63 | 52,049 |
| 2019-08-08 | $19.01 | $20.44 | $19.01 | $19.83 | $19.83 | 155,781 |
| 2019-08-07 | $19.29 | $19.77 | $19.09 | $19.67 | $19.67 | 64,634 |
| 2019-08-06 | $19.25 | $19.59 | $19.22 | $19.44 | $19.44 | 63,744 |
| 2019-08-05 | $19.64 | $19.64 | $19.01 | $19.26 | $19.26 | 75,695 |
| 2019-08-02 | $20.33 | $20.33 | $19.84 | $19.89 | $19.89 | 52,211 |
| 2019-08-01 | $20.75 | $20.95 | $20.32 | $20.40 | $20.40 | 53,466 |
| 2019-07-31 | $20.92 | $21.42 | $20.68 | $20.72 | $20.72 | 83,876 |
| 2019-07-30 | $20.76 | $21.00 | $20.44 | $20.92 | $20.92 | 106,217 |
| 2019-07-29 | $20.75 | $21.00 | $20.52 | $20.87 | $20.87 | 40,097 |
| 2019-07-26 | $20.66 | $20.98 | $20.45 | $20.83 | $20.83 | 82,259 |
| 2019-07-25 | $20.78 | $20.90 | $20.56 | $20.66 | $20.66 | 47,787 |
| 2019-07-24 | $20.06 | $20.98 | $20.06 | $20.89 | $20.89 | 82,605 |
| 2019-07-23 | $19.45 | $20.10 | $19.45 | $20.08 | $20.08 | 85,400 |
| 2019-07-22 | $19.04 | $19.63 | $19.04 | $19.45 | $19.45 | 113,259 |
| 2019-07-19 | $18.92 | $19.30 | $18.92 | $19.05 | $19.05 | 63,688 |
| 2019-07-18 | $19.18 | $19.22 | $18.78 | $18.97 | $18.97 | 32,821 |
| 2019-07-17 | $19.54 | $19.54 | $19.17 | $19.23 | $19.23 | 35,236 |
| 2019-07-16 | $19.26 | $19.78 | $19.26 | $19.55 | $19.55 | 27,249 |
| 2019-07-15 | $19.09 | $19.35 | $18.84 | $19.27 | $19.27 | 29,831 |
| 2019-07-12 | $18.91 | $19.26 | $18.91 | $18.99 | $18.99 | 59,431 |
| 2019-07-11 | $19.50 | $19.50 | $18.78 | $18.89 | $18.89 | 32,848 |
| 2019-07-10 | $19.59 | $19.74 | $19.38 | $19.41 | $19.41 | 41,838 |
| 2019-07-09 | $19.34 | $19.58 | $19.19 | $19.54 | $19.54 | 41,247 |
| 2019-07-08 | $19.29 | $19.56 | $19.20 | $19.42 | $19.42 | 35,430 |
| 2019-07-05 | $19.36 | $19.45 | $19.22 | $19.39 | $19.39 | 36,679 |
| 2019-07-03 | $19.31 | $19.45 | $19.25 | $19.31 | $19.31 | 39,082 |
| 2019-07-02 | $19.74 | $19.81 | $19.18 | $19.25 | $19.25 | 30,244 |
| 2019-07-01 | $19.85 | $20.00 | $19.55 | $19.79 | $19.79 | 70,121 |
| 2019-06-28 | $19.27 | $19.78 | $19.20 | $19.69 | $19.69 | 157,515 |
| 2019-06-27 | $18.82 | $19.20 | $18.71 | $19.20 | $19.20 | 69,954 |
| 2019-06-26 | $18.95 | $19.05 | $18.64 | $18.76 | $18.76 | 23,536 |
| 2019-06-25 | $19.07 | $19.23 | $18.90 | $18.97 | $18.97 | 83,690 |
| 2019-06-24 | $19.14 | $19.14 | $18.82 | $18.94 | $18.94 | 41,992 |
| 2019-06-21 | $19.08 | $19.31 | $18.96 | $19.19 | $19.19 | 75,735 |
| 2019-06-20 | $19.23 | $19.42 | $18.94 | $19.22 | $19.22 | 170,353 |
| 2019-06-19 | $19.24 | $19.40 | $18.88 | $19.08 | $19.08 | 79,954 |
| 2019-06-18 | $19.27 | $19.46 | $19.21 | $19.26 | $19.26 | 58,174 |
| 2019-06-17 | $19.20 | $19.32 | $19.13 | $19.19 | $19.19 | 39,846 |
| 2019-06-14 | $19.40 | $19.42 | $19.17 | $19.33 | $19.33 | 79,044 |
| 2019-06-13 | $19.16 | $19.35 | $19.09 | $19.25 | $19.25 | 136,180 |
| 2019-06-12 | $19.15 | $19.40 | $18.95 | $19.08 | $19.08 | 38,226 |
| 2019-06-11 | $19.15 | $19.38 | $18.94 | $19.15 | $19.15 | 52,585 |
| 2019-06-10 | $18.99 | $19.13 | $18.87 | $19.00 | $19.00 | 77,947 |
| 2019-06-07 | $18.49 | $19.05 | $18.33 | $18.89 | $18.89 | 65,371 |
| 2019-06-06 | $19.13 | $19.13 | $18.16 | $18.28 | $18.28 | 45,605 |
| 2019-06-05 | $19.00 | $19.18 | $18.70 | $19.09 | $19.09 | 48,766 |
| 2019-06-04 | $19.12 | $19.18 | $18.80 | $19.01 | $19.01 | 107,988 |
| 2019-06-03 | $18.85 | $19.27 | $18.76 | $18.97 | $18.97 | 101,501 |
| 2019-05-31 | $18.91 | $19.10 | $18.70 | $18.82 | $18.82 | 73,080 |
| 2019-05-30 | $18.61 | $19.11 | $18.61 | $19.05 | $19.05 | 247,175 |
| 2019-05-29 | $18.54 | $18.68 | $18.34 | $18.54 | $18.54 | 25,425 |
| 2019-05-28 | $18.49 | $18.88 | $18.49 | $18.58 | $18.58 | 60,058 |
| 2019-05-24 | $18.25 | $18.46 | $18.17 | $18.42 | $18.42 | 37,555 |
| 2019-05-23 | $18.40 | $18.40 | $17.93 | $18.15 | $18.15 | 29,134 |
| 2019-05-22 | $18.91 | $18.91 | $18.36 | $18.54 | $18.54 | 31,060 |
| 2019-05-21 | $18.46 | $18.89 | $18.36 | $18.79 | $18.79 | 132,308 |
| 2019-05-20 | $18.01 | $18.37 | $17.92 | $18.31 | $18.31 | 91,563 |
| 2019-05-17 | $18.21 | $18.48 | $17.96 | $18.03 | $18.03 | 88,811 |
| 2019-05-16 | $18.86 | $18.86 | $18.29 | $18.49 | $18.49 | 70,234 |
| 2019-05-15 | $18.55 | $18.76 | $18.14 | $18.67 | $18.67 | 65,702 |
| 2019-05-14 | $19.11 | $19.36 | $18.48 | $18.65 | $18.65 | 80,486 |
| 2019-05-13 | $19.19 | $19.88 | $18.99 | $19.17 | $19.17 | 174,170 |
| 2019-05-10 | $18.00 | $19.09 | $17.39 | $18.89 | $18.89 | 129,989 |
| 2019-05-09 | $17.20 | $17.72 | $17.01 | $17.52 | $17.52 | 45,859 |
| 2019-05-08 | $17.44 | $17.45 | $16.80 | $17.19 | $17.19 | 77,307 |
| 2019-05-07 | $17.44 | $17.75 | $17.33 | $17.54 | $17.54 | 56,105 |
| 2019-05-06 | $17.65 | $18.07 | $17.49 | $17.62 | $17.62 | 36,017 |
| 2019-05-03 | $17.57 | $18.05 | $17.39 | $18.01 | $18.01 | 40,856 |
| 2019-05-02 | $17.40 | $17.72 | $17.23 | $17.50 | $17.50 | 37,074 |
| 2019-05-01 | $17.30 | $17.66 | $17.08 | $17.35 | $17.35 | 38,739 |
| 2019-04-30 | $17.70 | $17.74 | $17.18 | $17.31 | $17.31 | 68,876 |
| 2019-04-29 | $17.30 | $17.76 | $17.19 | $17.70 | $17.70 | 55,407 |
| 2019-04-26 | $17.44 | $17.45 | $17.25 | $17.30 | $17.30 | 35,812 |
| 2019-04-25 | $18.00 | $18.00 | $17.41 | $17.47 | $17.47 | 39,902 |
| 2019-04-24 | $18.49 | $18.49 | $18.09 | $18.13 | $18.13 | 34,290 |
| 2019-04-23 | $18.71 | $18.76 | $18.46 | $18.48 | $18.48 | 63,293 |
| 2019-04-22 | $18.90 | $19.16 | $18.60 | $18.82 | $18.82 | 53,045 |
| 2019-04-18 | $18.70 | $19.14 | $18.68 | $19.01 | $19.01 | 124,496 |
| 2019-04-17 | $17.98 | $18.67 | $17.98 | $18.60 | $18.60 | 122,744 |
| 2019-04-16 | $17.70 | $17.97 | $17.65 | $17.92 | $17.92 | 43,517 |
| 2019-04-15 | $17.63 | $17.75 | $17.48 | $17.59 | $17.59 | 30,260 |
| 2019-04-12 | $17.29 | $17.94 | $17.21 | $17.64 | $17.64 | 65,664 |
| 2019-04-11 | $17.36 | $17.55 | $17.19 | $17.25 | $17.25 | 33,998 |
| 2019-04-10 | $16.95 | $17.44 | $16.95 | $17.37 | $17.37 | 34,029 |
| 2019-04-09 | $17.23 | $17.32 | $16.93 | $16.93 | $16.93 | 36,932 |
| 2019-04-08 | $17.19 | $17.41 | $17.16 | $17.39 | $17.39 | 27,160 |
| 2019-04-05 | $17.23 | $17.44 | $17.06 | $17.31 | $17.31 | 42,069 |
| 2019-04-04 | $16.82 | $17.23 | $16.79 | $17.11 | $17.11 | 43,563 |
| 2019-04-03 | $17.35 | $17.35 | $16.86 | $16.87 | $16.87 | 64,410 |
| 2019-04-02 | $17.23 | $17.53 | $17.11 | $17.19 | $17.19 | 79,246 |
| 2019-04-01 | $17.12 | $17.38 | $16.97 | $17.22 | $17.22 | 47,746 |
| 2019-03-29 | $17.00 | $17.06 | $16.52 | $16.93 | $16.93 | 132,797 |
| 2019-03-28 | $16.90 | $17.00 | $16.64 | $16.91 | $16.91 | 103,995 |
| 2019-03-27 | $17.30 | $17.30 | $16.92 | $16.98 | $16.98 | 52,742 |
| 2019-03-26 | $17.28 | $17.53 | $17.22 | $17.33 | $17.33 | 36,581 |
| 2019-03-25 | $17.05 | $17.33 | $16.94 | $17.24 | $17.24 | 39,305 |
| 2019-03-22 | $17.32 | $17.32 | $16.73 | $17.00 | $17.00 | 105,673 |
| 2019-03-21 | $18.04 | $18.04 | $17.21 | $17.39 | $17.39 | 165,736 |
| 2019-03-20 | $17.86 | $18.27 | $17.58 | $18.03 | $18.03 | 103,839 |
| 2019-03-19 | $17.14 | $17.94 | $17.14 | $17.85 | $17.85 | 92,832 |
| 2019-03-18 | $16.90 | $17.16 | $16.65 | $17.09 | $17.09 | 158,883 |
| 2019-03-15 | $17.26 | $17.26 | $16.80 | $16.83 | $16.83 | 513,251 |
| 2019-03-14 | $16.99 | $17.22 | $16.70 | $17.16 | $17.16 | 68,634 |
| 2019-03-13 | $17.00 | $17.14 | $16.96 | $17.05 | $17.05 | 74,423 |
| 2019-03-12 | $17.50 | $17.53 | $16.71 | $16.91 | $16.91 | 83,765 |
| 2019-03-11 | $16.90 | $17.69 | $16.90 | $17.39 | $17.39 | 178,934 |
| 2019-03-08 | $16.85 | $16.97 | $16.37 | $16.90 | $16.90 | 145,980 |
| 2019-03-07 | $17.62 | $17.74 | $16.86 | $16.87 | $16.87 | 112,112 |
| 2019-03-06 | $18.45 | $18.49 | $17.50 | $17.51 | $17.51 | 100,346 |
| 2019-03-05 | $18.35 | $18.51 | $18.21 | $18.35 | $18.35 | 76,260 |
| 2019-03-04 | $19.02 | $19.17 | $18.44 | $18.54 | $18.54 | 57,760 |
| 2019-03-01 | $18.66 | $19.03 | $18.60 | $19.00 | $19.00 | 70,368 |
| 2019-02-28 | $18.75 | $18.92 | $18.58 | $18.60 | $18.60 | 56,240 |
| 2019-02-27 | $18.98 | $19.06 | $18.66 | $18.74 | $18.74 | 67,827 |
| 2019-02-26 | $19.32 | $19.45 | $18.98 | $19.03 | $19.03 | 48,599 |
| 2019-02-25 | $19.55 | $19.65 | $19.22 | $19.27 | $19.27 | 61,823 |
| 2019-02-22 | $19.67 | $19.79 | $19.40 | $19.49 | $19.49 | 55,669 |
| 2019-02-21 | $20.00 | $20.16 | $19.47 | $19.59 | $19.59 | 63,109 |
| 2019-02-20 | $19.58 | $20.15 | $19.58 | $20.09 | $20.09 | 80,282 |
| 2019-02-19 | $19.89 | $20.10 | $19.55 | $19.83 | $19.83 | 115,670 |
| 2019-02-15 | $18.95 | $19.97 | $18.95 | $19.88 | $19.88 | 107,248 |
| 2019-02-14 | $19.00 | $19.11 | $18.46 | $18.94 | $18.94 | 91,452 |
| 2019-02-13 | $18.78 | $19.19 | $18.67 | $19.01 | $19.01 | 54,269 |
| 2019-02-12 | $18.14 | $18.84 | $18.03 | $18.66 | $18.66 | 64,615 |
| 2019-02-11 | $17.80 | $18.08 | $17.62 | $18.01 | $18.01 | 115,342 |
| 2019-02-08 | $18.73 | $18.95 | $17.76 | $17.79 | $17.79 | 116,375 |
| 2019-02-07 | $20.95 | $20.95 | $17.98 | $19.06 | $19.06 | 135,735 |
| 2019-02-06 | $20.00 | $20.12 | $19.62 | $20.05 | $20.05 | 48,146 |
| 2019-02-05 | $19.77 | $20.19 | $19.77 | $20.04 | $20.04 | 41,615 |
| 2019-02-04 | $19.74 | $19.91 | $19.42 | $19.88 | $19.88 | 39,912 |
| 2019-02-01 | $19.86 | $20.13 | $19.50 | $19.65 | $19.65 | 27,327 |
| 2019-01-31 | $19.48 | $19.94 | $19.30 | $19.87 | $19.87 | 50,665 |
| 2019-01-30 | $19.77 | $19.80 | $19.32 | $19.47 | $19.47 | 38,480 |
| 2019-01-29 | $20.02 | $20.05 | $19.68 | $19.72 | $19.72 | 39,477 |
| 2019-01-28 | $19.89 | $20.09 | $19.68 | $20.01 | $20.01 | 63,108 |
| 2019-01-25 | $20.30 | $20.62 | $20.01 | $20.06 | $20.06 | 62,342 |
| 2019-01-24 | $20.38 | $20.63 | $20.08 | $20.31 | $20.31 | 47,245 |
| 2019-01-23 | $20.21 | $20.50 | $19.91 | $20.48 | $20.48 | 84,828 |
| 2019-01-22 | $20.30 | $20.59 | $20.14 | $20.22 | $20.22 | 82,898 |
| 2019-01-18 | $20.70 | $21.11 | $20.45 | $20.47 | $20.47 | 168,732 |
| 2019-01-17 | $20.07 | $20.78 | $19.96 | $20.71 | $20.71 | 70,158 |
| 2019-01-16 | $20.02 | $20.11 | $19.69 | $20.08 | $20.08 | 98,707 |
| 2019-01-15 | $19.77 | $20.02 | $19.64 | $20.01 | $20.01 | 91,802 |
| 2019-01-14 | $19.71 | $20.06 | $19.65 | $19.81 | $19.81 | 69,366 |
| 2019-01-11 | $19.48 | $19.82 | $19.25 | $19.82 | $19.82 | 74,470 |
| 2019-01-10 | $19.33 | $19.62 | $19.21 | $19.54 | $19.54 | 81,849 |
| 2019-01-09 | $19.53 | $19.81 | $19.28 | $19.35 | $19.35 | 74,772 |
| 2019-01-08 | $19.16 | $19.55 | $19.01 | $19.37 | $19.37 | 150,035 |
| 2019-01-07 | $18.42 | $19.07 | $18.42 | $19.04 | $19.04 | 77,840 |
| 2019-01-04 | $17.98 | $18.48 | $17.98 | $18.43 | $18.43 | 65,798 |
| 2019-01-03 | $18.24 | $18.24 | $17.54 | $17.81 | $17.81 | 75,630 |
| 2019-01-02 | $18.00 | $18.42 | $17.83 | $18.27 | $18.27 | 90,784 |
| 2018-12-31 | $17.53 | $18.49 | $17.48 | $18.19 | $18.19 | 138,837 |
| 2018-12-28 | $16.68 | $17.62 | $16.68 | $17.49 | $17.49 | 121,391 |
| 2018-12-27 | $16.40 | $16.77 | $16.36 | $16.68 | $16.68 | 121,079 |
| 2018-12-26 | $16.03 | $16.50 | $15.67 | $16.45 | $16.45 | 175,606 |
| 2018-12-24 | $16.27 | $16.27 | $15.91 | $16.02 | $16.02 | 42,815 |
| 2018-12-21 | $16.38 | $16.67 | $16.31 | $16.34 | $16.34 | 246,234 |
| 2018-12-20 | $16.52 | $16.83 | $16.36 | $16.41 | $16.41 | 130,799 |
| 2018-12-19 | $16.49 | $16.74 | $16.36 | $16.52 | $16.52 | 173,376 |
| 2018-12-18 | $16.29 | $16.67 | $16.29 | $16.45 | $16.45 | 115,239 |
| 2018-12-17 | $16.18 | $16.74 | $16.01 | $16.05 | $16.05 | 87,237 |
| 2018-12-14 | $17.17 | $17.34 | $16.18 | $16.24 | $16.24 | 133,465 |
| 2018-12-13 | $17.34 | $17.79 | $17.25 | $17.28 | $17.28 | 67,229 |
| 2018-12-12 | $17.15 | $17.62 | $17.12 | $17.32 | $17.32 | 79,894 |
| 2018-12-11 | $18.00 | $18.00 | $16.85 | $16.99 | $16.99 | 172,815 |
| 2018-12-10 | $18.02 | $18.20 | $17.57 | $17.78 | $17.78 | 74,525 |
| 2018-12-07 | $18.54 | $18.65 | $17.74 | $18.08 | $18.08 | 145,554 |
| 2018-12-06 | $18.00 | $18.75 | $17.89 | $18.60 | $18.60 | 83,009 |
| 2018-12-04 | $18.95 | $18.99 | $17.86 | $18.10 | $18.10 | 120,011 |
| 2018-12-03 | $19.34 | $19.42 | $18.66 | $18.95 | $18.95 | 54,826 |
| 2018-11-30 | $18.70 | $19.16 | $18.70 | $19.13 | $19.13 | 60,965 |
| 2018-11-29 | $19.13 | $19.30 | $18.53 | $18.83 | $18.83 | 67,727 |
| 2018-11-28 | $18.86 | $19.35 | $18.19 | $19.23 | $19.23 | 54,749 |
| 2018-11-27 | $19.24 | $19.49 | $18.85 | $18.93 | $18.93 | 84,381 |
| 2018-11-26 | $19.19 | $19.53 | $19.02 | $19.36 | $19.36 | 64,134 |
| 2018-11-23 | $18.76 | $19.34 | $18.76 | $19.18 | $19.18 | 27,640 |
| 2018-11-21 | $18.69 | $19.03 | $18.62 | $18.92 | $18.92 | 47,929 |
| 2018-11-20 | $19.10 | $19.10 | $18.53 | $18.62 | $18.62 | 64,795 |
| 2018-11-19 | $19.12 | $19.36 | $19.08 | $19.25 | $19.25 | 52,409 |
| 2018-11-16 | $19.30 | $19.40 | $18.81 | $19.22 | $19.22 | 99,195 |
| 2018-11-15 | $19.06 | $19.51 | $18.67 | $19.36 | $19.36 | 98,421 |
| 2018-11-14 | $19.37 | $19.58 | $19.21 | $19.22 | $19.22 | 38,492 |
| 2018-11-13 | $19.00 | $19.47 | $18.99 | $19.22 | $19.22 | 76,902 |
| 2018-11-12 | $19.31 | $19.38 | $19.04 | $19.06 | $19.06 | 52,257 |
| 2018-11-09 | $19.74 | $19.96 | $19.28 | $19.32 | $19.32 | 38,742 |
| 2018-11-08 | $19.66 | $19.89 | $19.48 | $19.83 | $19.83 | 63,853 |
| 2018-11-07 | $19.10 | $19.67 | $18.90 | $19.66 | $19.66 | 86,467 |
| 2018-11-06 | $18.85 | $19.14 | $18.85 | $19.07 | $19.07 | 55,767 |
| 2018-11-05 | $19.00 | $19.08 | $18.66 | $18.91 | $18.91 | 61,317 |
| 2018-11-02 | $19.05 | $19.19 | $18.88 | $19.03 | $19.03 | 130,134 |
| 2018-11-01 | $18.67 | $19.09 | $18.60 | $19.04 | $19.04 | 84,039 |
| 2018-10-31 | $18.40 | $18.67 | $18.15 | $18.61 | $18.61 | 146,834 |
| 2018-10-30 | $17.80 | $18.37 | $17.61 | $18.34 | $18.34 | 196,928 |
| 2018-10-29 | $18.46 | $18.63 | $17.65 | $17.81 | $17.81 | 141,412 |
| 2018-10-26 | $18.61 | $18.70 | $18.17 | $18.25 | $18.25 | 140,827 |
| 2018-10-25 | $19.28 | $19.49 | $18.65 | $18.77 | $18.77 | 201,916 |
| 2018-10-24 | $19.10 | $19.21 | $18.84 | $19.10 | $19.10 | 353,050 |
| 2018-10-23 | $19.31 | $19.37 | $18.92 | $19.11 | $19.11 | 303,151 |
| 2018-10-22 | $19.80 | $19.80 | $19.18 | $19.63 | $19.63 | 400,008 |
| 2018-10-19 | $20.43 | $20.53 | $19.64 | $19.91 | $19.91 | 131,882 |
| 2018-10-18 | $20.75 | $21.19 | $20.50 | $20.53 | $20.53 | 181,050 |
| 2018-10-17 | $22.58 | $22.64 | $20.78 | $20.88 | $20.88 | 174,748 |
| 2018-10-16 | $22.26 | $23.16 | $22.14 | $22.59 | $22.59 | 496,493 |
| 2018-10-15 | $22.90 | $23.99 | $22.90 | $23.93 | $23.93 | 731,836 |
| 2018-10-12 | $23.39 | $23.47 | $22.60 | $22.92 | $22.92 | 206,821 |
| 2018-10-11 | $23.14 | $23.51 | $23.07 | $23.26 | $23.26 | 193,958 |
| 2018-10-10 | $23.15 | $23.51 | $22.75 | $23.25 | $23.25 | 224,900 |
| 2018-10-09 | $23.56 | $23.56 | $23.18 | $23.18 | $23.18 | 390,551 |
| 2018-10-08 | $24.31 | $24.31 | $23.61 | $23.66 | $23.66 | 267,499 |
| 2018-10-05 | $25.22 | $25.44 | $24.24 | $24.66 | $24.66 | 550,393 |
| 2018-10-04 | $25.33 | $25.52 | $25.09 | $25.13 | $25.13 | 264,563 |
| 2018-10-03 | $25.02 | $25.34 | $24.87 | $25.28 | $25.28 | 369,718 |
| 2018-10-02 | $24.37 | $25.15 | $24.35 | $24.84 | $24.84 | 244,407 |
| 2018-10-01 | $24.65 | $24.71 | $24.09 | $24.25 | $24.25 | 292,845 |
| 2018-09-28 | $24.40 | $24.55 | $23.83 | $24.50 | $24.50 | 203,305 |
| 2018-09-27 | $24.50 | $24.70 | $24.05 | $24.30 | $24.30 | 177,274 |
| 2018-09-26 | $25.20 | $25.20 | $24.25 | $24.35 | $24.35 | 159,269 |
| 2018-09-25 | $25.45 | $25.45 | $25.00 | $25.10 | $25.10 | 115,612 |
| 2018-09-24 | $25.50 | $25.55 | $25.00 | $25.15 | $25.15 | 128,195 |
| 2018-09-21 | $25.55 | $25.65 | $25.20 | $25.35 | $25.35 | 292,080 |
| 2018-09-20 | $25.55 | $25.78 | $25.43 | $25.55 | $25.55 | 168,673 |
| 2018-09-19 | $25.65 | $25.83 | $24.93 | $25.40 | $25.40 | 175,196 |
| 2018-09-18 | $25.80 | $25.95 | $25.60 | $25.65 | $25.65 | 217,900 |
| 2018-09-17 | $25.75 | $26.05 | $25.40 | $25.65 | $25.65 | 329,706 |
| 2018-09-14 | $26.05 | $26.95 | $25.35 | $25.40 | $25.40 | 653,420 |
| 2018-09-13 | $23.00 | $23.35 | $22.90 | $23.25 | $23.25 | 32,559 |
| 2018-09-12 | $23.15 | $23.35 | $22.70 | $22.95 | $22.95 | 72,903 |
| 2018-09-11 | $23.50 | $23.75 | $23.00 | $23.10 | $23.10 | 74,356 |
| 2018-09-10 | $23.10 | $23.75 | $23.10 | $23.50 | $23.50 | 59,570 |
| 2018-09-07 | $22.90 | $23.20 | $22.75 | $23.00 | $23.00 | 74,481 |
| 2018-09-06 | $22.95 | $23.10 | $22.73 | $22.95 | $22.95 | 66,107 |
| 2018-09-05 | $22.95 | $23.15 | $22.30 | $23.00 | $23.00 | 61,246 |
| 2018-09-04 | $22.80 | $23.10 | $22.65 | $22.90 | $22.90 | 75,597 |
| 2018-08-31 | $22.80 | $23.20 | $22.65 | $22.95 | $22.95 | 106,509 |
| 2018-08-30 | $23.05 | $23.15 | $22.65 | $22.80 | $22.80 | 47,793 |
| 2018-08-29 | $22.70 | $23.15 | $22.55 | $23.10 | $23.10 | 76,738 |
| 2018-08-28 | $22.55 | $22.70 | $22.35 | $22.65 | $22.65 | 65,151 |
| 2018-08-27 | $22.50 | $22.95 | $22.35 | $22.45 | $22.45 | 73,200 |
| 2018-08-24 | $21.80 | $22.30 | $21.80 | $22.25 | $22.25 | 65,062 |
| 2018-08-23 | $22.35 | $22.45 | $21.50 | $21.70 | $21.70 | 48,091 |
| 2018-08-22 | $22.45 | $22.65 | $22.05 | $22.20 | $22.20 | 109,869 |
| 2018-08-21 | $22.15 | $22.65 | $22.15 | $22.50 | $22.50 | 63,707 |
| 2018-08-20 | $21.80 | $22.45 | $21.80 | $22.10 | $22.10 | 71,469 |
| 2018-08-17 | $21.55 | $22.10 | $21.25 | $21.85 | $21.85 | 80,979 |
| 2018-08-16 | $21.25 | $21.80 | $21.20 | $21.70 | $21.70 | 82,370 |
| 2018-08-15 | $21.40 | $21.45 | $20.50 | $21.15 | $21.15 | 85,778 |
| 2018-08-14 | $21.65 | $21.90 | $21.40 | $21.45 | $21.45 | 55,662 |
| 2018-08-13 | $22.20 | $23.49 | $21.55 | $21.70 | $21.70 | 89,782 |
| 2018-08-10 | $22.75 | $23.10 | $22.10 | $22.20 | $22.20 | 111,632 |
| 2018-08-09 | $20.50 | $23.30 | $20.06 | $22.80 | $22.80 | 274,180 |
| 2018-08-08 | $21.35 | $21.70 | $21.15 | $21.45 | $21.45 | 106,403 |
| 2018-08-07 | $21.55 | $22.55 | $21.25 | $21.45 | $21.45 | 181,445 |
| 2018-08-06 | $21.60 | $21.88 | $21.31 | $21.60 | $21.60 | 167,631 |
| 2018-08-03 | $21.85 | $22.50 | $21.50 | $21.65 | $21.65 | 61,185 |
| 2018-08-02 | $21.95 | $22.80 | $21.50 | $21.75 | $21.75 | 75,781 |
| 2018-08-01 | $22.55 | $22.85 | $21.90 | $21.90 | $21.90 | 92,778 |
| 2018-07-31 | $22.65 | $22.85 | $22.25 | $22.55 | $22.55 | 83,352 |
| 2018-07-30 | $22.40 | $23.20 | $22.40 | $22.60 | $22.60 | 120,212 |
| 2018-07-27 | $22.55 | $22.60 | $22.05 | $22.40 | $22.40 | 70,055 |
| 2018-07-26 | $22.45 | $22.50 | $22.15 | $22.50 | $22.50 | 87,136 |
| 2018-07-25 | $22.95 | $23.50 | $22.40 | $22.50 | $22.50 | 101,991 |
| 2018-07-24 | $23.05 | $23.38 | $22.90 | $23.15 | $23.15 | 59,352 |
| 2018-07-23 | $23.25 | $23.40 | $23.00 | $23.15 | $23.15 | 59,123 |
| 2018-07-20 | $23.35 | $23.65 | $23.20 | $23.40 | $23.40 | 88,379 |
| 2018-07-19 | $22.45 | $23.70 | $22.40 | $23.45 | $23.45 | 199,093 |
| 2018-07-18 | $22.65 | $23.00 | $22.45 | $22.50 | $22.50 | 88,195 |
| 2018-07-17 | $22.80 | $23.15 | $22.45 | $22.60 | $22.60 | 106,139 |
| 2018-07-16 | $22.95 | $23.15 | $22.55 | $22.80 | $22.80 | 64,899 |
| 2018-07-13 | $22.80 | $23.00 | $22.70 | $22.95 | $22.95 | 51,360 |
| 2018-07-12 | $23.00 | $23.15 | $22.65 | $22.85 | $22.85 | 55,968 |
| 2018-07-11 | $23.40 | $23.60 | $22.90 | $22.95 | $22.95 | 95,635 |
| 2018-07-10 | $22.65 | $23.60 | $22.65 | $23.45 | $23.45 | 86,071 |
| 2018-07-09 | $22.95 | $23.40 | $22.80 | $23.10 | $23.10 | 77,837 |
| 2018-07-06 | $22.85 | $23.00 | $22.55 | $22.80 | $22.80 | 67,153 |
| 2018-07-05 | $22.60 | $23.15 | $22.40 | $22.90 | $22.90 | 132,560 |
| 2018-07-03 | $22.55 | $23.25 | $22.29 | $22.55 | $22.55 | 61,379 |
| 2018-07-02 | $22.25 | $22.80 | $21.85 | $22.55 | $22.55 | 93,079 |
| 2018-06-29 | $21.95 | $22.35 | $21.85 | $22.35 | $22.35 | 76,968 |
| 2018-06-28 | $22.05 | $22.20 | $21.90 | $21.95 | $21.95 | 65,896 |
| 2018-06-27 | $22.20 | $22.33 | $21.95 | $22.05 | $22.05 | 91,184 |
| 2018-06-26 | $22.45 | $22.55 | $22.20 | $22.20 | $22.20 | 97,266 |
| 2018-06-25 | $22.15 | $22.55 | $22.10 | $22.35 | $22.35 | 171,422 |
| 2018-06-22 | $21.75 | $22.35 | $21.65 | $22.30 | $22.30 | 473,108 |
| 2018-06-21 | $21.65 | $21.98 | $21.45 | $21.70 | $21.70 | 122,525 |
| 2018-06-20 | $21.30 | $22.25 | $21.25 | $21.85 | $21.85 | 123,614 |
| 2018-06-19 | $21.30 | $21.55 | $20.90 | $21.25 | $21.25 | 182,355 |
| 2018-06-18 | $20.70 | $21.45 | $20.60 | $21.45 | $21.45 | 121,997 |
| 2018-06-15 | $20.85 | $21.05 | $20.60 | $20.80 | $20.80 | 198,169 |
| 2018-06-14 | $19.25 | $20.85 | $19.25 | $20.75 | $20.75 | 252,101 |
| 2018-06-13 | $19.20 | $19.23 | $18.75 | $19.05 | $19.05 | 224,079 |
| 2018-06-12 | $19.10 | $19.20 | $18.85 | $19.20 | $19.20 | 93,649 |
| 2018-06-11 | $19.00 | $19.20 | $18.83 | $19.05 | $19.05 | 179,637 |
| 2018-06-08 | $18.80 | $19.14 | $18.75 | $19.00 | $19.00 | 149,533 |
| 2018-06-07 | $19.15 | $19.15 | $18.70 | $18.95 | $18.95 | 141,292 |
| 2018-06-06 | $18.70 | $19.15 | $18.60 | $19.15 | $19.15 | 79,718 |
| 2018-06-05 | $18.95 | $19.05 | $18.65 | $18.75 | $18.75 | 97,503 |
| 2018-06-04 | $18.80 | $19.10 | $18.80 | $18.95 | $18.95 | 103,793 |
| 2018-06-01 | $18.85 | $19.15 | $18.70 | $18.85 | $18.85 | 105,509 |
| 2018-05-31 | $18.70 | $18.93 | $18.50 | $18.75 | $18.75 | 189,820 |
| 2018-05-30 | $18.75 | $19.00 | $18.55 | $18.75 | $18.75 | 132,356 |
| 2018-05-29 | $18.85 | $19.10 | $18.35 | $18.75 | $18.75 | 86,247 |
| 2018-05-25 | $19.05 | $19.10 | $18.70 | $18.85 | $18.85 | 103,754 |
| 2018-05-24 | $19.45 | $19.45 | $19.00 | $19.05 | $19.05 | 62,865 |
| 2018-05-23 | $19.60 | $19.60 | $19.10 | $19.50 | $19.50 | 94,782 |
| 2018-05-22 | $20.30 | $20.30 | $19.25 | $19.50 | $19.50 | 119,583 |
| 2018-05-21 | $20.55 | $20.55 | $20.10 | $20.25 | $20.25 | 125,160 |
| 2018-05-18 | $20.35 | $20.85 | $20.08 | $20.15 | $20.15 | 129,083 |
| 2018-05-17 | $20.00 | $20.90 | $20.00 | $20.30 | $20.30 | 215,980 |
| 2018-05-16 | $20.50 | $20.55 | $19.53 | $19.95 | $19.95 | 160,432 |
| 2018-05-15 | $20.70 | $20.90 | $20.45 | $20.55 | $20.55 | 109,306 |
| 2018-05-14 | $21.75 | $21.85 | $20.55 | $20.80 | $20.80 | 134,864 |
| 2018-05-11 | $23.00 | $23.60 | $21.50 | $21.80 | $21.80 | 225,768 |
| 2018-05-10 | $23.60 | $23.90 | $23.50 | $23.60 | $23.60 | 57,248 |
| 2018-05-09 | $24.15 | $24.15 | $23.45 | $23.55 | $23.55 | 64,545 |
| 2018-05-08 | $24.15 | $24.30 | $23.90 | $24.05 | $24.05 | 143,235 |
| 2018-05-07 | $23.95 | $24.23 | $23.90 | $24.10 | $24.10 | 101,002 |
| 2018-05-04 | $23.45 | $23.95 | $23.45 | $23.85 | $23.85 | 54,295 |
| 2018-05-03 | $23.70 | $23.90 | $23.00 | $23.55 | $23.55 | 87,059 |
| 2018-05-02 | $23.35 | $23.80 | $23.35 | $23.75 | $23.75 | 50,658 |
| 2018-05-01 | $23.55 | $23.55 | $23.15 | $23.35 | $23.35 | 65,868 |
| 2018-04-30 | $23.80 | $24.15 | $23.58 | $23.75 | $23.75 | 75,499 |
| 2018-04-27 | $24.10 | $24.45 | $23.75 | $23.75 | $23.75 | 61,836 |
| 2018-04-26 | $24.20 | $24.50 | $24.00 | $24.15 | $24.15 | 68,446 |
| 2018-04-25 | $24.00 | $24.20 | $23.80 | $24.15 | $24.15 | 63,831 |
| 2018-04-24 | $24.45 | $24.47 | $23.60 | $24.05 | $24.05 | 69,368 |
| 2018-04-23 | $24.55 | $24.75 | $24.35 | $24.35 | $24.35 | 45,505 |
| 2018-04-20 | $24.55 | $24.70 | $24.35 | $24.55 | $24.55 | 209,140 |
| 2018-04-19 | $24.60 | $24.80 | $24.30 | $24.60 | $24.60 | 77,917 |
| 2018-04-18 | $24.45 | $24.78 | $24.35 | $24.60 | $24.60 | 128,923 |
| 2018-04-17 | $24.45 | $24.99 | $24.20 | $24.30 | $24.30 | 59,146 |
| 2018-04-16 | $24.20 | $24.50 | $24.10 | $24.40 | $24.40 | 96,177 |
| 2018-04-13 | $24.15 | $24.20 | $23.90 | $24.05 | $24.05 | 51,318 |
| 2018-04-12 | $24.00 | $24.25 | $23.95 | $24.05 | $24.05 | 52,577 |
| 2018-04-11 | $23.95 | $24.00 | $23.80 | $24.00 | $24.00 | 60,468 |
| 2018-04-10 | $23.65 | $24.05 | $23.65 | $24.00 | $24.00 | 72,958 |
| 2018-04-09 | $23.45 | $23.80 | $23.20 | $23.50 | $23.50 | 62,929 |
| 2018-04-06 | $23.80 | $24.05 | $23.15 | $23.40 | $23.40 | 97,506 |
| 2018-04-05 | $24.00 | $24.15 | $23.50 | $23.95 | $23.95 | 239,884 |
| 2018-04-04 | $23.65 | $23.95 | $23.55 | $23.85 | $23.85 | 67,988 |
| 2018-04-03 | $23.45 | $24.00 | $23.30 | $23.85 | $23.85 | 86,643 |
| 2018-04-02 | $23.65 | $23.80 | $23.05 | $23.30 | $23.30 | 74,777 |
| 2018-03-29 | $23.45 | $23.85 | $22.90 | $23.70 | $23.70 | 230,603 |
| 2018-03-28 | $23.25 | $23.60 | $23.05 | $23.40 | $23.40 | 70,367 |
| 2018-03-27 | $23.55 | $23.55 | $23.05 | $23.25 | $23.25 | 66,590 |
| 2018-03-26 | $23.50 | $23.60 | $22.85 | $23.40 | $23.40 | 112,967 |
| 2018-03-23 | $23.70 | $23.80 | $22.85 | $23.30 | $23.30 | 80,517 |
| 2018-03-22 | $23.70 | $23.85 | $23.15 | $23.65 | $23.65 | 104,908 |
| 2018-03-21 | $23.65 | $24.00 | $23.50 | $23.90 | $23.90 | 54,285 |
| 2018-03-20 | $24.00 | $24.15 | $23.55 | $23.65 | $23.65 | 63,558 |
| 2018-03-19 | $24.00 | $24.05 | $23.70 | $23.95 | $23.95 | 101,416 |
| 2018-03-16 | $23.85 | $24.20 | $23.65 | $24.00 | $24.00 | 541,409 |
| 2018-03-15 | $23.95 | $24.03 | $23.70 | $23.90 | $23.90 | 72,173 |
| 2018-03-14 | $23.95 | $24.05 | $23.70 | $23.75 | $23.75 | 79,809 |
| 2018-03-13 | $23.65 | $24.05 | $23.15 | $23.90 | $23.90 | 132,942 |
| 2018-03-12 | $24.00 | $24.10 | $23.45 | $23.60 | $23.60 | 124,396 |
| 2018-03-09 | $24.00 | $24.05 | $23.85 | $24.00 | $24.00 | 118,772 |
| 2018-03-08 | $24.00 | $24.10 | $23.55 | $23.85 | $23.85 | 112,595 |
| 2018-03-07 | $23.85 | $24.10 | $23.85 | $23.95 | $23.95 | 103,020 |
| 2018-03-06 | $23.70 | $24.10 | $23.58 | $23.95 | $23.95 | 96,145 |
| 2018-03-05 | $23.40 | $23.80 | $23.20 | $23.70 | $23.70 | 160,709 |
| 2018-03-02 | $23.60 | $23.75 | $23.20 | $23.45 | $23.45 | 104,382 |
| 2018-03-01 | $23.25 | $23.85 | $23.20 | $23.70 | $23.70 | 112,200 |
| 2018-02-28 | $23.55 | $23.70 | $23.10 | $23.20 | $23.20 | 93,368 |
| 2018-02-27 | $23.80 | $23.90 | $23.45 | $23.60 | $23.60 | 91,347 |
| 2018-02-26 | $23.55 | $24.10 | $23.50 | $23.85 | $23.85 | 96,389 |
| 2018-02-23 | $23.40 | $23.73 | $23.25 | $23.60 | $23.60 | 89,296 |
| 2018-02-22 | $23.00 | $23.65 | $23.00 | $23.40 | $23.40 | 107,418 |
| 2018-02-21 | $22.85 | $23.50 | $22.75 | $22.95 | $22.95 | 151,168 |
| 2018-02-20 | $22.50 | $23.15 | $22.30 | $22.80 | $22.80 | 93,333 |
| 2018-02-16 | $22.50 | $23.10 | $22.25 | $22.45 | $22.45 | 87,524 |
| 2018-02-15 | $22.75 | $22.95 | $22.20 | $22.40 | $22.40 | 94,636 |
| 2018-02-14 | $22.95 | $23.10 | $21.56 | $22.70 | $22.70 | 112,990 |
| 2018-02-13 | $23.30 | $23.45 | $22.60 | $23.10 | $23.10 | 119,745 |
| 2018-02-12 | $23.05 | $23.70 | $22.50 | $23.40 | $23.40 | 204,483 |
| 2018-02-09 | $22.80 | $23.25 | $21.80 | $23.10 | $23.10 | 283,413 |
| 2018-02-08 | $22.10 | $23.10 | $22.10 | $23.00 | $23.00 | 218,404 |
| 2018-02-07 | $18.15 | $22.50 | $18.15 | $22.15 | $22.15 | 178,525 |
| 2018-02-06 | $20.05 | $20.75 | $19.80 | $19.85 | $19.85 | 151,437 |
| 2018-02-05 | $21.15 | $21.25 | $20.20 | $20.35 | $20.35 | 246,690 |
| 2018-02-02 | $21.05 | $21.40 | $21.00 | $21.15 | $21.15 | 112,830 |
| 2018-02-01 | $21.10 | $21.40 | $20.83 | $21.15 | $21.15 | 69,349 |
| 2018-01-31 | $21.10 | $21.25 | $20.90 | $21.15 | $21.15 | 71,814 |
| 2018-01-30 | $20.95 | $21.15 | $20.60 | $21.00 | $21.00 | 90,102 |
| 2018-01-29 | $20.75 | $21.10 | $20.60 | $21.00 | $21.00 | 129,979 |
| 2018-01-26 | $20.20 | $20.85 | $20.08 | $20.75 | $20.75 | 144,525 |
| 2018-01-25 | $19.50 | $20.20 | $19.50 | $20.15 | $20.15 | 88,730 |
| 2018-01-24 | $19.80 | $20.15 | $19.75 | $20.00 | $20.00 | 80,148 |
| 2018-01-23 | $19.60 | $19.85 | $19.40 | $19.70 | $19.70 | 76,071 |
| 2018-01-22 | $19.15 | $19.75 | $19.05 | $19.55 | $19.55 | 85,837 |
| 2018-01-19 | $18.60 | $19.30 | $18.00 | $19.30 | $19.30 | 82,943 |
| 2018-01-18 | $18.80 | $18.90 | $18.55 | $18.65 | $18.65 | 42,411 |
| 2018-01-17 | $18.70 | $18.95 | $18.55 | $18.80 | $18.80 | 54,127 |
| 2018-01-16 | $18.95 | $19.25 | $18.55 | $18.70 | $18.70 | 58,768 |
| 2018-01-12 | $19.15 | $19.15 | $18.50 | $18.95 | $18.95 | 36,422 |
| 2018-01-11 | $18.30 | $19.20 | $18.30 | $19.05 | $19.05 | 48,512 |
| 2018-01-10 | $19.10 | $19.25 | $17.95 | $18.35 | $18.35 | 77,541 |
| 2018-01-09 | $18.85 | $19.35 | $18.80 | $19.25 | $19.25 | 52,954 |
| 2018-01-08 | $18.80 | $18.85 | $18.50 | $18.75 | $18.75 | 49,525 |
| 2018-01-05 | $18.95 | $19.00 | $18.55 | $18.85 | $18.85 | 31,853 |
| 2018-01-04 | $19.05 | $19.25 | $17.10 | $18.90 | $18.90 | 62,698 |
| 2018-01-03 | $19.25 | $19.65 | $18.91 | $19.10 | $19.10 | 94,766 |
| 2018-01-02 | $20.00 | $20.00 | $19.10 | $19.25 | $19.25 | 54,612 |
| 2017-12-29 | $20.10 | $20.15 | $19.65 | $19.90 | $19.90 | 48,907 |
| 2017-12-28 | $20.45 | $20.45 | $20.00 | $20.10 | $20.10 | 24,177 |
| 2017-12-27 | $20.30 | $20.50 | $19.80 | $20.35 | $20.35 | 51,238 |
| 2017-12-26 | $19.45 | $20.35 | $19.45 | $20.25 | $20.25 | 68,690 |
| 2017-12-22 | $19.30 | $19.60 | $19.25 | $19.50 | $19.50 | 46,362 |
| 2017-12-21 | $18.75 | $19.40 | $18.75 | $19.35 | $19.35 | 72,283 |
| 2017-12-20 | $18.65 | $18.90 | $18.45 | $18.70 | $18.70 | 53,144 |
| 2017-12-19 | $18.50 | $18.75 | $18.50 | $18.55 | $18.55 | 71,836 |
| 2017-12-18 | $18.40 | $18.70 | $18.35 | $18.50 | $18.50 | 79,783 |
| 2017-12-15 | $18.15 | $18.50 | $18.15 | $18.25 | $18.25 | 145,549 |
| 2017-12-14 | $18.15 | $18.30 | $18.00 | $18.10 | $18.10 | 42,745 |
| 2017-12-13 | $18.00 | $18.24 | $15.66 | $18.05 | $18.05 | 63,392 |
| 2017-12-12 | $18.35 | $18.35 | $17.98 | $18.05 | $18.05 | 67,938 |
| 2017-12-11 | $18.25 | $18.45 | $17.96 | $18.10 | $18.10 | 69,338 |
| 2017-12-08 | $18.05 | $18.45 | $18.05 | $18.20 | $18.20 | 90,213 |
| 2017-12-07 | $17.70 | $18.95 | $17.00 | $17.95 | $17.95 | 136,745 |
| 2017-12-06 | $19.35 | $19.50 | $18.75 | $18.75 | $18.75 | 43,682 |
| 2017-12-05 | $19.50 | $19.80 | $19.30 | $19.30 | $19.30 | 37,199 |
| 2017-12-04 | $19.55 | $20.00 | $19.35 | $19.50 | $19.50 | 51,844 |
| 2017-12-01 | $19.50 | $19.55 | $18.60 | $19.35 | $19.35 | 22,969 |
| 2017-11-30 | $19.55 | $19.75 | $18.85 | $19.50 | $19.50 | 41,834 |
| 2017-11-29 | $19.15 | $19.65 | $18.60 | $19.45 | $19.45 | 29,664 |
| 2017-11-28 | $18.85 | $19.30 | $18.85 | $19.20 | $19.20 | 32,343 |
| 2017-11-27 | $18.80 | $19.05 | $18.75 | $18.80 | $18.80 | 19,509 |
| 2017-11-24 | $18.80 | $19.00 | $18.65 | $18.85 | $18.85 | 25,733 |
| 2017-11-22 | $18.45 | $18.85 | $18.40 | $18.65 | $18.65 | 32,588 |
| 2017-11-21 | $18.40 | $19.41 | $18.35 | $18.55 | $18.55 | 42,023 |
| 2017-11-20 | $18.40 | $18.55 | $18.30 | $18.50 | $18.50 | 34,634 |
| 2017-11-17 | $18.10 | $18.50 | $18.05 | $18.30 | $18.30 | 78,030 |
| 2017-11-16 | $18.55 | $18.75 | $18.15 | $18.25 | $18.25 | 57,644 |
| 2017-11-15 | $18.65 | $18.75 | $18.30 | $18.50 | $18.50 | 44,026 |
| 2017-11-14 | $18.90 | $19.05 | $18.40 | $18.65 | $18.65 | 58,491 |
| 2017-11-13 | $19.20 | $19.20 | $18.75 | $18.90 | $18.90 | 56,339 |
| 2017-11-10 | $19.40 | $19.55 | $19.20 | $19.35 | $19.35 | 32,659 |
| 2017-11-09 | $19.55 | $19.65 | $19.25 | $19.45 | $19.45 | 18,364 |
| 2017-11-08 | $19.45 | $19.90 | $18.95 | $19.70 | $19.70 | 57,127 |
| 2017-11-07 | $20.25 | $20.25 | $19.50 | $19.55 | $19.55 | 46,816 |
| 2017-11-06 | $20.45 | $20.50 | $20.04 | $20.30 | $20.30 | 28,530 |
| 2017-11-03 | $20.45 | $20.85 | $20.30 | $20.50 | $20.50 | 26,965 |
| 2017-11-02 | $20.20 | $20.60 | $19.80 | $20.50 | $20.50 | 41,746 |
| 2017-11-01 | $20.80 | $20.80 | $20.15 | $20.25 | $20.25 | 26,963 |
| 2017-10-31 | $20.70 | $21.00 | $20.35 | $20.65 | $20.65 | 53,472 |
| 2017-10-30 | $21.30 | $21.30 | $20.60 | $20.60 | $20.60 | 29,622 |
| 2017-10-27 | $21.40 | $21.60 | $21.20 | $21.40 | $21.40 | 30,089 |
| 2017-10-26 | $21.65 | $21.75 | $21.30 | $21.40 | $21.40 | 26,727 |
| 2017-10-25 | $21.60 | $21.70 | $21.30 | $21.65 | $21.65 | 40,622 |
| 2017-10-24 | $21.70 | $21.90 | $21.50 | $21.55 | $21.55 | 66,142 |
| 2017-10-23 | $21.45 | $21.60 | $21.20 | $21.55 | $21.55 | 111,911 |
| 2017-10-20 | $21.40 | $21.50 | $20.43 | $21.40 | $21.40 | 182,217 |
| 2017-10-19 | $21.35 | $21.35 | $20.85 | $21.25 | $21.25 | 69,814 |
| 2017-10-18 | $21.10 | $21.40 | $20.95 | $21.35 | $21.35 | 100,215 |
| 2017-10-17 | $21.20 | $21.35 | $20.95 | $21.05 | $21.05 | 43,002 |
| 2017-10-16 | $20.90 | $21.20 | $20.80 | $21.15 | $21.15 | 91,716 |
| 2017-10-13 | $21.05 | $21.10 | $20.75 | $20.80 | $20.80 | 33,443 |
| 2017-10-12 | $20.80 | $21.15 | $20.80 | $21.00 | $21.00 | 79,631 |
| 2017-10-11 | $21.20 | $21.30 | $20.95 | $21.00 | $21.00 | 74,653 |
| 2017-10-10 | $21.10 | $21.25 | $21.10 | $21.15 | $21.15 | 41,171 |
| 2017-10-09 | $21.15 | $21.45 | $21.05 | $21.15 | $21.15 | 64,414 |
| 2017-10-06 | $20.90 | $21.20 | $20.85 | $21.20 | $21.20 | 58,505 |
| 2017-10-05 | $20.85 | $21.10 | $20.85 | $20.90 | $20.90 | 90,893 |
| 2017-10-04 | $20.75 | $21.10 | $20.65 | $20.85 | $20.85 | 79,587 |
| 2017-10-03 | $20.95 | $21.15 | $20.65 | $20.70 | $20.70 | 156,761 |
| 2017-10-02 | $20.75 | $21.25 | $20.60 | $20.80 | $20.80 | 179,648 |
| 2017-09-29 | $19.90 | $20.75 | $19.90 | $20.60 | $20.60 | 125,560 |
| 2017-09-28 | $19.75 | $20.10 | $19.60 | $19.85 | $19.85 | 102,260 |
| 2017-09-27 | $19.20 | $19.85 | $19.20 | $19.65 | $19.65 | 146,330 |
| 2017-09-26 | $18.75 | $19.00 | $18.65 | $18.85 | $18.85 | 52,995 |
| 2017-09-25 | $18.80 | $19.10 | $18.65 | $18.65 | $18.65 | 67,847 |
| 2017-09-22 | $18.65 | $18.80 | $18.58 | $18.75 | $18.75 | 107,229 |
| 2017-09-21 | $18.55 | $18.75 | $18.55 | $18.60 | $18.60 | 103,252 |
| 2017-09-20 | $18.45 | $18.75 | $18.45 | $18.60 | $18.60 | 98,757 |
| 2017-09-19 | $18.60 | $18.80 | $18.33 | $18.45 | $18.45 | 106,682 |
| 2017-09-18 | $18.35 | $18.85 | $18.35 | $18.65 | $18.65 | 70,026 |
| 2017-09-15 | $18.45 | $18.75 | $18.30 | $18.30 | $18.30 | 81,950 |
| 2017-09-14 | $18.30 | $18.50 | $18.25 | $18.40 | $18.40 | 69,002 |
| 2017-09-13 | $18.35 | $18.55 | $18.20 | $18.25 | $18.25 | 84,247 |
| 2017-09-12 | $18.20 | $18.25 | $18.15 | $18.20 | $18.20 | 24,593 |
| 2017-09-11 | $18.35 | $18.50 | $17.90 | $18.15 | $18.15 | 31,346 |
| 2017-09-08 | $18.20 | $18.45 | $18.07 | $18.20 | $18.20 | 15,758 |
| 2017-09-07 | $18.05 | $18.40 | $17.95 | $18.15 | $18.15 | 24,767 |
| 2017-09-06 | $18.00 | $18.35 | $17.90 | $18.00 | $18.00 | 32,440 |
| 2017-09-05 | $18.00 | $18.35 | $17.90 | $17.95 | $17.95 | 34,140 |
| 2017-09-01 | $18.25 | $18.45 | $18.10 | $18.20 | $18.20 | 21,089 |
| 2017-08-31 | $18.00 | $18.30 | $18.00 | $18.20 | $18.20 | 35,572 |
| 2017-08-30 | $18.10 | $18.29 | $17.95 | $18.05 | $18.05 | 30,145 |
| 2017-08-29 | $17.85 | $18.15 | $17.65 | $18.05 | $18.05 | 26,301 |
| 2017-08-28 | $18.00 | $18.05 | $17.80 | $17.80 | $17.80 | 29,371 |
| 2017-08-25 | $17.75 | $18.00 | $17.65 | $17.90 | $17.90 | 18,292 |
| 2017-08-24 | $18.00 | $18.05 | $17.70 | $17.75 | $17.75 | 12,849 |
| 2017-08-23 | $17.70 | $18.00 | $17.60 | $17.90 | $17.90 | 27,065 |
| 2017-08-22 | $17.65 | $17.80 | $17.65 | $17.75 | $17.75 | 23,929 |
| 2017-08-21 | $17.85 | $17.90 | $17.69 | $17.70 | $17.70 | 27,862 |
| 2017-08-18 | $17.65 | $17.95 | $17.65 | $17.90 | $17.90 | 20,522 |
| 2017-08-17 | $17.93 | $18.00 | $17.65 | $17.80 | $17.80 | 29,057 |
| 2017-08-16 | $18.00 | $18.30 | $17.85 | $18.00 | $18.00 | 42,989 |
| 2017-08-15 | $17.65 | $18.15 | $17.50 | $18.00 | $18.00 | 71,036 |
| 2017-08-14 | $17.45 | $17.75 | $17.35 | $17.50 | $17.50 | 72,843 |
| 2017-08-11 | $17.55 | $17.55 | $17.10 | $17.20 | $17.20 | 32,339 |
| 2017-08-10 | $17.75 | $17.80 | $17.35 | $17.55 | $17.55 | 32,337 |
| 2017-08-09 | $17.60 | $18.13 | $17.60 | $17.70 | $17.70 | 32,015 |
| 2017-08-08 | $18.10 | $18.25 | $17.70 | $17.80 | $17.80 | 38,948 |
| 2017-08-07 | $18.00 | $18.15 | $17.90 | $18.10 | $18.10 | 56,939 |
| 2017-08-04 | $18.40 | $18.40 | $17.25 | $17.90 | $17.90 | 91,922 |
| 2017-08-03 | $18.29 | $18.29 | $17.45 | $17.75 | $17.75 | 27,035 |
| 2017-08-02 | $17.85 | $17.85 | $17.50 | $17.60 | $17.60 | 14,321 |
| 2017-08-01 | $17.50 | $17.90 | $17.45 | $17.80 | $17.80 | 61,913 |
| 2017-07-31 | $17.70 | $17.90 | $17.55 | $17.75 | $17.75 | 29,517 |
| 2017-07-28 | $17.70 | $17.74 | $17.45 | $17.55 | $17.55 | 28,191 |
| 2017-07-27 | $17.75 | $17.95 | $17.40 | $17.55 | $17.55 | 31,285 |
| 2017-07-26 | $17.95 | $18.70 | $17.60 | $17.75 | $17.75 | 30,069 |
| 2017-07-25 | $17.85 | $18.05 | $17.71 | $17.85 | $17.85 | 43,156 |
| 2017-07-24 | $17.55 | $18.05 | $17.55 | $17.75 | $17.75 | 70,032 |
| 2017-07-21 | $17.65 | $17.78 | $17.35 | $17.50 | $17.50 | 102,755 |
| 2017-07-20 | $17.25 | $17.88 | $17.25 | $17.65 | $17.65 | 51,072 |
| 2017-07-19 | $17.45 | $17.65 | $17.10 | $17.25 | $17.25 | 38,469 |
| 2017-07-18 | $17.70 | $17.70 | $17.25 | $17.45 | $17.45 | 34,294 |
| 2017-07-17 | $17.55 | $17.80 | $17.50 | $17.75 | $17.75 | 28,106 |
| 2017-07-14 | $17.55 | $17.60 | $17.45 | $17.55 | $17.55 | 20,596 |
| 2017-07-13 | $17.40 | $17.55 | $17.00 | $17.55 | $17.55 | 30,298 |
| 2017-07-12 | $17.40 | $17.60 | $17.33 | $17.45 | $17.45 | 56,891 |
| 2017-07-11 | $17.25 | $17.45 | $16.85 | $17.35 | $17.35 | 41,518 |
| 2017-07-10 | $17.30 | $17.40 | $17.10 | $17.25 | $17.25 | 13,669 |
| 2017-07-07 | $16.95 | $17.45 | $16.95 | $17.35 | $17.35 | 27,999 |
| 2017-07-06 | $17.05 | $17.05 | $16.75 | $16.95 | $16.95 | 70,986 |
| 2017-07-05 | $17.20 | $17.23 | $16.85 | $17.05 | $17.05 | 18,760 |
| 2017-07-03 | $17.00 | $17.25 | $17.00 | $17.20 | $17.20 | 12,044 |
| 2017-06-30 | $16.80 | $17.30 | $16.75 | $17.00 | $17.00 | 50,372 |
| 2017-06-29 | $17.10 | $17.10 | $16.75 | $16.90 | $16.90 | 23,469 |
| 2017-06-28 | $16.85 | $17.40 | $16.85 | $17.10 | $17.10 | 56,110 |
| 2017-06-27 | $17.15 | $17.15 | $16.60 | $16.70 | $16.70 | 50,519 |
| 2017-06-26 | $16.90 | $17.35 | $16.75 | $17.20 | $17.20 | 35,724 |
| 2017-06-23 | $17.00 | $17.05 | $16.65 | $16.75 | $16.75 | 178,512 |
| 2017-06-22 | $17.15 | $17.15 | $16.90 | $17.00 | $17.00 | 74,606 |
| 2017-06-21 | $17.45 | $17.45 | $16.75 | $17.10 | $17.10 | 67,186 |
| 2017-06-20 | $17.75 | $17.95 | $17.10 | $17.25 | $17.25 | 64,358 |
| 2017-06-19 | $17.75 | $17.90 | $17.60 | $17.75 | $17.75 | 41,574 |
| 2017-06-16 | $17.55 | $18.10 | $17.50 | $17.75 | $17.75 | 321,683 |
| 2017-06-15 | $17.85 | $18.00 | $17.50 | $17.65 | $17.65 | 79,162 |
| 2017-06-14 | $18.10 | $18.10 | $17.85 | $17.95 | $17.95 | 68,940 |
| 2017-06-13 | $18.20 | $18.28 | $17.78 | $18.15 | $18.15 | 47,943 |
| 2017-06-12 | $17.85 | $18.15 | $17.70 | $18.15 | $18.15 | 40,774 |
| 2017-06-09 | $17.95 | $18.25 | $17.80 | $17.90 | $17.90 | 41,010 |
| 2017-06-08 | $18.00 | $18.20 | $18.00 | $18.10 | $18.10 | 25,495 |
| 2017-06-07 | $18.20 | $18.30 | $17.85 | $18.05 | $18.05 | 34,666 |
| 2017-06-06 | $18.05 | $18.20 | $17.80 | $18.20 | $18.20 | 50,546 |
| 2017-06-05 | $18.10 | $18.25 | $17.80 | $18.10 | $18.10 | 35,569 |
| 2017-06-02 | $18.30 | $18.48 | $17.90 | $18.15 | $18.15 | 57,990 |
| 2017-06-01 | $18.20 | $18.40 | $18.05 | $18.10 | $18.10 | 39,887 |
| 2017-05-31 | $18.05 | $18.30 | $17.80 | $18.25 | $18.25 | 134,453 |
| 2017-05-30 | $18.05 | $18.15 | $17.75 | $18.05 | $18.05 | 81,776 |
| 2017-05-26 | $17.95 | $18.00 | $17.75 | $17.95 | $17.95 | 16,353 |
| 2017-05-25 | $17.95 | $18.10 | $17.40 | $18.05 | $18.05 | 30,486 |
| 2017-05-24 | $18.00 | $18.10 | $17.75 | $17.90 | $17.90 | 29,660 |
| 2017-05-23 | $18.10 | $18.15 | $17.70 | $17.95 | $17.95 | 32,954 |
| 2017-05-22 | $18.15 | $18.20 | $17.95 | $18.15 | $18.15 | 23,866 |
| 2017-05-19 | $17.95 | $18.50 | $17.75 | $17.95 | $17.95 | 31,564 |
| 2017-05-18 | $18.20 | $18.40 | $17.75 | $17.85 | $17.85 | 51,245 |
| 2017-05-17 | $18.60 | $18.70 | $18.35 | $18.35 | $18.35 | 80,983 |
| 2017-05-16 | $18.75 | $18.93 | $18.60 | $18.70 | $18.70 | 195,192 |
| 2017-05-15 | $18.75 | $18.85 | $18.75 | $18.80 | $18.80 | 50,321 |
| 2017-05-12 | $18.95 | $19.45 | $18.65 | $18.65 | $18.65 | 124,690 |
| 2017-05-11 | $18.75 | $19.60 | $18.60 | $19.35 | $19.35 | 120,681 |
| 2017-05-10 | $18.85 | $19.00 | $18.50 | $18.90 | $18.90 | 76,042 |
| 2017-05-09 | $18.85 | $18.98 | $18.75 | $18.95 | $18.95 | 30,457 |
| 2017-05-08 | $19.00 | $19.00 | $18.55 | $18.95 | $18.95 | 44,091 |
| 2017-05-05 | $18.75 | $19.00 | $18.73 | $18.90 | $18.90 | 27,837 |
| 2017-05-04 | $18.90 | $18.90 | $18.55 | $18.70 | $18.70 | 36,000 |
| 2017-05-03 | $18.95 | $19.00 | $18.83 | $18.90 | $18.90 | 39,008 |
| 2017-05-02 | $18.80 | $19.00 | $18.65 | $18.95 | $18.95 | 79,146 |
| 2017-05-01 | $18.75 | $18.85 | $18.45 | $18.75 | $18.75 | 47,452 |
| 2017-04-28 | $18.70 | $18.85 | $18.40 | $18.60 | $18.60 | 41,187 |
| 2017-04-27 | $18.75 | $18.98 | $18.55 | $18.70 | $18.70 | 29,694 |
| 2017-04-26 | $18.70 | $18.85 | $18.68 | $18.80 | $18.80 | 70,926 |
| 2017-04-25 | $18.50 | $18.90 | $18.50 | $18.75 | $18.75 | 75,135 |
| 2017-04-24 | $18.20 | $18.55 | $18.20 | $18.40 | $18.40 | 77,400 |
| 2017-04-21 | $18.05 | $18.15 | $18.00 | $18.00 | $18.00 | 154,212 |
| 2017-04-20 | $18.10 | $18.18 | $18.00 | $18.10 | $18.10 | 113,896 |
| 2017-04-19 | $18.05 | $18.20 | $18.00 | $18.05 | $18.05 | 89,780 |
| 2017-04-18 | $17.75 | $18.05 | $17.50 | $18.00 | $18.00 | 61,403 |
| 2017-04-17 | $17.70 | $17.85 | $17.60 | $17.85 | $17.85 | 54,787 |
| 2017-04-13 | $17.95 | $18.05 | $17.60 | $17.65 | $17.65 | 55,053 |
| 2017-04-12 | $18.45 | $18.50 | $18.00 | $18.15 | $18.15 | 39,569 |
| 2017-04-11 | $18.15 | $18.55 | $18.13 | $18.50 | $18.50 | 111,293 |
| 2017-04-10 | $17.75 | $18.35 | $17.75 | $18.15 | $18.15 | 109,815 |
| 2017-04-07 | $17.60 | $17.85 | $17.55 | $17.70 | $17.70 | 44,064 |
| 2017-04-06 | $17.40 | $17.70 | $17.25 | $17.60 | $17.60 | 57,660 |
| 2017-04-05 | $17.40 | $17.75 | $17.20 | $17.45 | $17.45 | 99,656 |
| 2017-04-04 | $17.25 | $17.40 | $17.05 | $17.40 | $17.40 | 67,477 |
| 2017-04-03 | $17.10 | $17.40 | $16.40 | $17.20 | $17.20 | 210,709 |
| 2017-03-31 | $17.20 | $17.35 | $17.08 | $17.15 | $17.15 | 48,807 |
| 2017-03-30 | $17.05 | $17.16 | $17.00 | $17.15 | $17.15 | 116,541 |
| 2017-03-29 | $17.05 | $17.05 | $16.80 | $17.05 | $17.05 | 92,895 |
| 2017-03-28 | $16.95 | $17.05 | $16.95 | $17.05 | $17.05 | 24,036 |
| 2017-03-27 | $16.85 | $17.15 | $16.80 | $16.95 | $16.95 | 109,926 |
| 2017-03-24 | $16.65 | $17.00 | $16.65 | $16.95 | $16.95 | 80,282 |
| 2017-03-23 | $16.40 | $16.55 | $16.30 | $16.55 | $16.55 | 48,663 |
| 2017-03-22 | $16.35 | $16.40 | $15.95 | $16.30 | $16.30 | 77,590 |
| 2017-03-21 | $17.00 | $17.00 | $16.25 | $16.30 | $16.30 | 140,582 |
| 2017-03-20 | $16.85 | $17.05 | $16.80 | $16.90 | $16.90 | 533,604 |
| 2017-03-17 | $16.55 | $16.90 | $16.50 | $16.85 | $16.85 | 285,156 |
| 2017-03-16 | $16.40 | $16.70 | $16.40 | $16.65 | $16.65 | 26,315 |
| 2017-03-15 | $16.15 | $16.50 | $16.00 | $16.40 | $16.40 | 53,523 |
| 2017-03-14 | $16.10 | $16.15 | $15.85 | $16.00 | $16.00 | 36,651 |
| 2017-03-13 | $16.35 | $16.70 | $16.05 | $16.10 | $16.10 | 30,674 |
| 2017-03-10 | $16.75 | $16.85 | $16.20 | $16.55 | $16.55 | 50,541 |
| 2017-03-09 | $17.00 | $17.00 | $16.55 | $16.65 | $16.65 | 379,831 |
| 2017-03-08 | $16.95 | $17.00 | $16.70 | $16.90 | $16.90 | 435,254 |
| 2017-03-07 | $16.75 | $17.00 | $16.70 | $16.90 | $16.90 | 60,959 |
| 2017-03-06 | $16.70 | $16.85 | $16.30 | $16.80 | $16.80 | 41,202 |
| 2017-03-03 | $17.00 | $17.00 | $16.40 | $16.90 | $16.90 | 28,452 |
| 2017-03-02 | $17.10 | $17.10 | $16.90 | $16.90 | $16.90 | 36,272 |
| 2017-03-01 | $17.05 | $17.20 | $16.75 | $17.05 | $17.05 | 118,515 |
| 2017-02-28 | $16.85 | $17.15 | $16.75 | $17.00 | $17.00 | 76,806 |
| 2017-02-27 | $16.74 | $17.00 | $16.70 | $16.95 | $16.95 | 126,499 |
| 2017-02-24 | $16.55 | $16.80 | $16.35 | $16.70 | $16.70 | 28,103 |
| 2017-02-23 | $17.00 | $17.05 | $16.70 | $16.70 | $16.70 | 39,248 |
| 2017-02-22 | $17.00 | $17.05 | $16.90 | $16.95 | $16.95 | 46,363 |
| 2017-02-21 | $16.95 | $17.05 | $16.85 | $17.00 | $17.00 | 181,882 |
| 2017-02-17 | $16.90 | $17.00 | $16.70 | $16.95 | $16.95 | 30,503 |
| 2017-02-16 | $17.05 | $17.10 | $16.50 | $16.85 | $16.85 | 36,189 |
| 2017-02-15 | $17.05 | $17.05 | $16.85 | $17.00 | $17.00 | 36,081 |
| 2017-02-14 | $17.05 | $17.15 | $16.90 | $17.00 | $17.00 | 332,109 |
| 2017-02-13 | $17.05 | $17.05 | $16.80 | $17.00 | $17.00 | 49,743 |
| 2017-02-10 | $16.00 | $17.05 | $16.00 | $16.95 | $16.95 | 46,822 |
| 2017-02-09 | $16.60 | $16.96 | $16.55 | $16.65 | $16.65 | 24,919 |
| 2017-02-08 | $16.85 | $16.85 | $16.55 | $16.55 | $16.55 | 17,997 |
| 2017-02-07 | $17.00 | $17.25 | $16.80 | $16.90 | $16.90 | 84,015 |
| 2017-02-06 | $16.80 | $17.05 | $16.75 | $16.95 | $16.95 | 81,688 |
| 2017-02-03 | $16.75 | $17.05 | $16.55 | $17.00 | $17.00 | 47,947 |
| 2017-02-02 | $16.95 | $17.20 | $16.60 | $16.90 | $16.90 | 20,855 |
| 2017-02-01 | $16.90 | $18.15 | $16.90 | $17.05 | $17.05 | 58,563 |
| 2017-01-31 | $17.05 | $17.10 | $16.65 | $16.85 | $16.85 | 54,731 |
| 2017-01-30 | $16.95 | $17.26 | $16.75 | $16.95 | $16.95 | 33,797 |
| 2017-01-27 | $16.85 | $17.05 | $16.80 | $16.95 | $16.95 | 63,589 |
| 2017-01-26 | $16.65 | $17.00 | $16.65 | $16.70 | $16.70 | 89,731 |
| 2017-01-25 | $16.35 | $16.80 | $16.35 | $16.70 | $16.70 | 180,054 |
| 2017-01-24 | $16.25 | $16.30 | $16.00 | $16.25 | $16.25 | 52,770 |
| 2017-01-23 | $16.05 | $16.35 | $16.05 | $16.25 | $16.25 | 22,216 |
| 2017-01-20 | $16.25 | $16.35 | $15.85 | $16.00 | $16.00 | 113,099 |
| 2017-01-19 | $16.15 | $16.40 | $16.10 | $16.25 | $16.25 | 35,191 |
| 2017-01-18 | $16.25 | $16.70 | $16.10 | $16.25 | $16.25 | 33,714 |
| 2017-01-17 | $16.00 | $16.55 | $15.98 | $16.30 | $16.30 | 20,530 |
| 2017-01-13 | $15.95 | $16.18 | $15.85 | $16.05 | $16.05 | 51,054 |
| 2017-01-12 | $16.40 | $16.40 | $15.80 | $15.85 | $15.85 | 17,301 |
| 2017-01-11 | $16.10 | $16.45 | $16.05 | $16.40 | $16.40 | 11,844 |
| 2017-01-10 | $15.88 | $16.05 | $15.88 | $16.05 | $16.05 | 52,158 |
| 2017-01-09 | $16.20 | $16.20 | $15.80 | $15.90 | $15.90 | 36,202 |
| 2017-01-06 | $15.95 | $16.20 | $15.80 | $16.10 | $16.10 | 22,069 |
| 2017-01-05 | $15.50 | $15.95 | $15.50 | $15.75 | $15.75 | 40,918 |
| 2017-01-04 | $15.45 | $15.90 | $15.45 | $15.70 | $15.70 | 18,972 |
| 2017-01-03 | $15.55 | $15.65 | $15.35 | $15.50 | $15.50 | 29,138 |
| 2016-12-30 | $16.40 | $16.45 | $15.38 | $15.45 | $15.45 | 43,830 |
| 2016-12-29 | $15.95 | $16.40 | $15.95 | $16.00 | $16.00 | 27,891 |
| 2016-12-28 | $16.55 | $16.55 | $15.80 | $15.90 | $15.90 | 31,679 |
| 2016-12-27 | $16.55 | $16.70 | $16.30 | $16.35 | $16.35 | 30,177 |
| 2016-12-23 | $16.60 | $16.60 | $16.25 | $16.45 | $16.45 | 27,719 |
| 2016-12-22 | $16.55 | $16.90 | $16.35 | $16.65 | $16.65 | 37,155 |
| 2016-12-21 | $16.85 | $17.10 | $16.55 | $16.60 | $16.60 | 28,760 |
| 2016-12-20 | $16.65 | $16.95 | $16.65 | $16.95 | $16.95 | 57,726 |
| 2016-12-19 | $16.45 | $16.70 | $16.10 | $16.65 | $16.65 | 47,307 |
| 2016-12-16 | $17.30 | $17.35 | $16.40 | $16.45 | $16.45 | 68,242 |
| 2016-12-15 | $17.25 | $17.50 | $16.90 | $17.15 | $17.15 | 22,118 |
| 2016-12-14 | $17.40 | $17.68 | $17.15 | $17.25 | $17.25 | 42,483 |
| 2016-12-13 | $17.30 | $18.05 | $17.15 | $17.35 | $17.35 | 80,284 |
| 2016-12-12 | $17.10 | $17.25 | $16.90 | $17.05 | $17.05 | 134,387 |
| 2016-12-09 | $16.85 | $17.30 | $16.80 | $17.05 | $17.05 | 91,626 |
| 2016-12-08 | $16.69 | $16.90 | $16.65 | $16.75 | $16.75 | 46,895 |
| 2016-12-07 | $16.60 | $17.00 | $16.40 | $16.65 | $16.65 | 44,507 |
| 2016-12-06 | $16.65 | $16.65 | $16.35 | $16.45 | $16.45 | 29,504 |
| 2016-12-05 | $16.75 | $16.75 | $16.20 | $16.55 | $16.55 | 44,796 |
| 2016-12-02 | $16.30 | $16.75 | $16.30 | $16.45 | $16.45 | 27,910 |
| 2016-12-01 | $16.55 | $16.70 | $16.23 | $16.40 | $16.40 | 38,473 |
| 2016-11-30 | $16.20 | $16.40 | $15.92 | $16.30 | $16.30 | 19,241 |
| 2016-11-29 | $16.55 | $16.60 | $15.95 | $16.05 | $16.05 | 56,741 |
| 2016-11-28 | $16.30 | $17.00 | $16.25 | $16.50 | $16.50 | 64,264 |
| 2016-11-25 | $16.55 | $16.70 | $16.30 | $16.50 | $16.50 | 20,429 |
| 2016-11-23 | $16.20 | $16.55 | $16.19 | $16.50 | $16.50 | 62,527 |
| 2016-11-22 | $15.79 | $16.58 | $15.79 | $16.30 | $16.30 | 138,580 |
| 2016-11-21 | $15.15 | $15.80 | $15.15 | $15.80 | $15.80 | 120,092 |
| 2016-11-18 | $15.10 | $15.45 | $15.08 | $15.15 | $15.15 | 52,200 |
| 2016-11-17 | $14.95 | $15.10 | $14.90 | $15.10 | $15.10 | 41,296 |
| 2016-11-16 | $14.90 | $15.05 | $14.90 | $14.95 | $14.95 | 40,372 |
| 2016-11-15 | $14.90 | $15.05 | $13.86 | $14.95 | $14.95 | 64,184 |
| 2016-11-14 | $15.00 | $15.00 | $14.50 | $15.00 | $15.00 | 79,407 |
| 2016-11-11 | $14.85 | $14.95 | $14.80 | $14.90 | $14.90 | 71,402 |
| 2016-11-10 | $14.85 | $14.95 | $14.75 | $14.90 | $14.90 | 53,382 |
| 2016-11-09 | $14.70 | $15.00 | $14.65 | $14.85 | $14.85 | 34,413 |
| 2016-11-08 | $14.85 | $14.95 | $14.80 | $14.85 | $14.85 | 9,298 |
| 2016-11-07 | $14.55 | $14.95 | $14.55 | $14.90 | $14.90 | 32,228 |
| 2016-11-04 | $14.15 | $14.70 | $13.85 | $14.50 | $14.50 | 17,548 |
| 2016-11-03 | $14.05 | $14.20 | $14.05 | $14.10 | $14.10 | 9,902 |
| 2016-11-02 | $14.35 | $14.55 | $13.90 | $14.10 | $14.10 | 26,462 |
| 2016-11-01 | $14.80 | $14.90 | $14.25 | $14.40 | $14.40 | 35,839 |
| 2016-10-31 | $14.90 | $14.95 | $14.70 | $14.75 | $14.75 | 28,526 |
| 2016-10-28 | $14.76 | $14.96 | $14.61 | $14.85 | $14.85 | 25,590 |
| 2016-10-27 | $14.83 | $14.90 | $14.68 | $14.84 | $14.84 | 35,713 |
| 2016-10-26 | $14.74 | $14.95 | $14.60 | $14.71 | $14.71 | 18,922 |
| 2016-10-25 | $14.81 | $14.91 | $14.45 | $14.87 | $14.87 | 26,340 |
| 2016-10-24 | $14.83 | $15.04 | $14.81 | $14.89 | $14.89 | 22,629 |
| 2016-10-21 | $14.60 | $14.95 | $14.60 | $14.90 | $14.90 | 109,417 |
| 2016-10-20 | $14.91 | $15.01 | $14.60 | $14.72 | $14.72 | 10,953 |
| 2016-10-19 | $14.78 | $15.09 | $14.75 | $14.88 | $14.88 | 14,579 |
| 2016-10-18 | $15.01 | $15.04 | $14.66 | $14.76 | $14.76 | 41,603 |
| 2016-10-17 | $14.84 | $15.10 | $14.84 | $14.98 | $14.98 | 33,142 |
| 2016-10-14 | $15.00 | $15.04 | $14.71 | $14.76 | $14.76 | 37,995 |
| 2016-10-13 | $15.00 | $15.00 | $14.86 | $14.88 | $14.88 | 50,847 |
| 2016-10-12 | $14.93 | $15.15 | $14.86 | $14.96 | $14.96 | 89,352 |
| 2016-10-11 | $14.99 | $15.05 | $14.77 | $14.90 | $14.90 | 127,416 |
| 2016-10-10 | $14.76 | $14.99 | $14.74 | $14.91 | $14.91 | 124,313 |
| 2016-10-07 | $14.85 | $14.97 | $14.55 | $14.76 | $14.76 | 20,654 |
| 2016-10-06 | $14.64 | $14.97 | $14.42 | $14.87 | $14.87 | 71,071 |
| 2016-10-05 | $14.82 | $14.96 | $14.68 | $14.78 | $14.78 | 103,182 |
| 2016-10-04 | $14.70 | $14.79 | $14.55 | $14.75 | $14.75 | 33,363 |
| 2016-10-03 | $14.69 | $14.81 | $14.27 | $14.74 | $14.74 | 105,039 |
| 2016-09-30 | $14.68 | $14.88 | $14.57 | $14.61 | $14.61 | 30,646 |
| 2016-09-29 | $14.69 | $14.83 | $14.57 | $14.60 | $14.60 | 33,444 |
| 2016-09-28 | $14.52 | $14.78 | $14.36 | $14.61 | $14.61 | 27,193 |
| 2016-09-27 | $14.74 | $14.89 | $13.81 | $14.53 | $14.53 | 25,104 |
| 2016-09-26 | $14.60 | $14.79 | $14.60 | $14.64 | $14.64 | 36,461 |
| 2016-09-23 | $14.17 | $14.83 | $14.17 | $14.60 | $14.60 | 37,175 |
| 2016-09-22 | $13.93 | $14.24 | $13.93 | $14.22 | $14.22 | 61,949 |
| 2016-09-21 | $13.50 | $13.84 | $13.42 | $13.81 | $13.81 | 59,685 |
| 2016-09-20 | $14.53 | $14.53 | $12.87 | $13.53 | $13.53 | 491,006 |
| 2016-09-19 | $14.50 | $14.85 | $14.50 | $14.72 | $14.72 | 54,113 |
| 2016-09-16 | $14.65 | $14.94 | $14.25 | $14.45 | $14.45 | 134,452 |
| 2016-09-15 | $14.50 | $14.89 | $14.14 | $14.67 | $14.67 | 64,879 |
| 2016-09-14 | $14.65 | $14.76 | $14.34 | $14.58 | $14.58 | 70,109 |
| 2016-09-13 | $14.99 | $15.05 | $14.60 | $14.70 | $14.70 | 46,423 |
| 2016-09-12 | $14.97 | $15.11 | $14.91 | $15.05 | $15.05 | 52,349 |
| 2016-09-09 | $15.05 | $15.20 | $14.84 | $14.92 | $14.92 | 34,445 |
| 2016-09-08 | $15.00 | $15.23 | $14.94 | $15.07 | $15.07 | 40,834 |
| 2016-09-07 | $14.75 | $15.00 | $14.68 | $14.95 | $14.95 | 99,794 |
| 2016-09-06 | $14.59 | $14.84 | $14.52 | $14.71 | $14.71 | 158,950 |
| 2016-09-02 | $14.55 | $14.80 | $14.47 | $14.52 | $14.52 | 210,802 |
| 2016-09-01 | $14.35 | $14.54 | $14.32 | $14.52 | $14.52 | 21,352 |
| 2016-08-31 | $14.49 | $14.59 | $14.27 | $14.49 | $14.49 | 132,260 |
| 2016-08-30 | $14.55 | $14.59 | $14.21 | $14.54 | $14.54 | 59,240 |
| 2016-08-29 | $14.45 | $14.56 | $14.41 | $14.51 | $14.51 | 36,574 |
| 2016-08-26 | $14.52 | $14.60 | $14.35 | $14.45 | $14.45 | 29,056 |
| 2016-08-25 | $14.48 | $14.60 | $13.61 | $14.55 | $14.55 | 38,020 |
| 2016-08-24 | $14.60 | $14.75 | $14.50 | $14.55 | $14.55 | 35,561 |
| 2016-08-23 | $14.67 | $14.68 | $14.56 | $14.61 | $14.61 | 35,910 |
| 2016-08-22 | $14.59 | $14.85 | $14.47 | $14.57 | $14.57 | 143,877 |
| 2016-08-19 | $14.45 | $14.53 | $14.45 | $14.48 | $14.48 | 49,894 |
| 2016-08-18 | $14.50 | $14.75 | $14.42 | $14.49 | $14.49 | 41,311 |
| 2016-08-17 | $14.48 | $14.57 | $14.44 | $14.50 | $14.50 | 32,797 |
| 2016-08-16 | $14.58 | $14.58 | $14.44 | $14.46 | $14.46 | 23,546 |
| 2016-08-15 | $14.54 | $14.59 | $14.48 | $14.54 | $14.54 | 39,300 |
| 2016-08-12 | $14.47 | $14.61 | $14.30 | $14.44 | $14.44 | 51,196 |
| 2016-08-11 | $14.59 | $14.65 | $14.31 | $14.43 | $14.43 | 193,822 |
| 2016-08-10 | $14.64 | $14.70 | $14.44 | $14.49 | $14.49 | 46,852 |
| 2016-08-09 | $14.56 | $14.72 | $14.47 | $14.53 | $14.53 | 22,891 |
| 2016-08-08 | $14.50 | $14.59 | $14.32 | $14.44 | $14.44 | 43,757 |
| 2016-08-05 | $14.22 | $14.60 | $14.22 | $14.45 | $14.45 | 52,327 |
| 2016-08-04 | $14.32 | $14.47 | $13.75 | $14.10 | $14.10 | 102,574 |
| 2016-08-03 | $14.51 | $15.00 | $14.51 | $14.69 | $14.69 | 146,656 |
| 2016-08-02 | $14.06 | $14.65 | $14.02 | $14.59 | $14.59 | 291,248 |
| 2016-08-01 | $14.18 | $14.18 | $13.67 | $14.00 | $14.00 | 40,932 |
| 2016-07-29 | $14.00 | $14.18 | $13.95 | $14.09 | $14.09 | 65,083 |
| 2016-07-28 | $14.00 | $14.04 | $13.93 | $13.97 | $13.97 | 195,948 |
| 2016-07-27 | $14.05 | $14.05 | $13.84 | $13.93 | $13.93 | 75,400 |
| 2016-07-26 | $13.98 | $14.14 | $13.92 | $13.98 | $13.98 | 119,278 |
| 2016-07-25 | $14.10 | $14.27 | $13.84 | $13.90 | $13.90 | 329,028 |
| 2016-07-22 | $14.22 | $14.32 | $13.78 | $14.01 | $14.01 | 307,508 |
| 2016-07-21 | $12.90 | $13.60 | $12.90 | $13.54 | $13.54 | 379,773 |
| 2016-07-20 | $12.87 | $12.90 | $12.62 | $12.67 | $12.67 | 22,569 |
| 2016-07-19 | $13.00 | $13.00 | $12.52 | $12.81 | $12.81 | 34,967 |
| 2016-07-18 | $12.75 | $12.90 | $12.68 | $12.80 | $12.80 | 46,245 |
| 2016-07-15 | $12.63 | $12.67 | $12.48 | $12.59 | $12.59 | 72,449 |
| 2016-07-14 | $12.40 | $12.62 | $11.10 | $12.56 | $12.56 | 36,968 |
| 2016-07-13 | $12.24 | $12.72 | $12.24 | $12.61 | $12.61 | 77,739 |
| 2016-07-12 | $12.08 | $12.29 | $12.06 | $12.29 | $12.29 | 40,211 |
| 2016-07-11 | $11.99 | $12.08 | $11.92 | $12.08 | $12.08 | 39,906 |
| 2016-07-08 | $11.83 | $11.99 | $11.83 | $11.95 | $11.95 | 63,068 |
| 2016-07-07 | $11.95 | $11.95 | $11.61 | $11.77 | $11.77 | 32,700 |
| 2016-07-06 | $11.81 | $11.88 | $11.69 | $11.84 | $11.84 | 39,713 |
| 2016-07-05 | $11.92 | $11.92 | $11.57 | $11.80 | $11.80 | 20,671 |
| 2016-07-01 | $11.95 | $11.99 | $11.37 | $11.90 | $11.90 | 22,324 |
| 2016-06-30 | $11.66 | $11.91 | $11.62 | $11.90 | $11.90 | 19,057 |
| 2016-06-29 | $11.65 | $11.81 | $11.43 | $11.70 | $11.70 | 22,892 |
| 2016-06-28 | $11.81 | $11.82 | $11.45 | $11.53 | $11.53 | 25,429 |
| 2016-06-27 | $11.72 | $11.84 | $11.44 | $11.75 | $11.75 | 35,435 |
| 2016-06-24 | $11.64 | $11.89 | $11.53 | $11.72 | $11.72 | 179,569 |
| 2016-06-23 | $11.63 | $11.95 | $11.53 | $11.85 | $11.85 | 23,800 |
| 2016-06-22 | $11.73 | $11.74 | $11.42 | $11.55 | $11.55 | 10,796 |
| 2016-06-21 | $11.46 | $11.73 | $11.40 | $11.71 | $11.71 | 19,495 |
| 2016-06-20 | $11.39 | $11.69 | $11.39 | $11.51 | $11.51 | 24,176 |
| 2016-06-17 | $11.32 | $11.36 | $11.20 | $11.36 | $11.36 | 28,626 |
| 2016-06-16 | $11.07 | $11.35 | $11.07 | $11.28 | $11.28 | 57,117 |
| 2016-06-15 | $11.10 | $11.10 | $10.79 | $11.09 | $11.09 | 18,344 |
| 2016-06-14 | $11.03 | $11.09 | $10.86 | $11.05 | $11.05 | 9,884 |
| 2016-06-13 | $11.49 | $11.49 | $10.79 | $10.91 | $10.91 | 12,935 |
| 2016-06-10 | $11.09 | $12.07 | $10.88 | $11.24 | $11.24 | 27,941 |
| 2016-06-09 | $11.11 | $11.14 | $10.80 | $11.11 | $11.11 | 21,067 |
| 2016-06-08 | $10.95 | $11.23 | $10.88 | $11.11 | $11.11 | 28,747 |
| 2016-06-07 | $11.00 | $11.00 | $10.86 | $10.95 | $10.95 | 37,437 |
| 2016-06-06 | $10.92 | $10.98 | $10.80 | $10.93 | $10.93 | 31,265 |
| 2016-06-03 | $11.00 | $11.00 | $10.70 | $11.00 | $11.00 | 19,567 |
| 2016-06-02 | $11.02 | $11.02 | $10.90 | $10.99 | $10.99 | 9,596 |
| 2016-06-01 | $10.84 | $10.97 | $10.65 | $10.92 | $10.92 | 26,638 |
| 2016-05-31 | $11.14 | $11.21 | $10.83 | $10.95 | $10.95 | 31,720 |
| 2016-05-27 | $10.94 | $11.20 | $10.70 | $11.05 | $11.05 | 36,102 |
| 2016-05-26 | $10.87 | $10.87 | $10.49 | $10.70 | $10.70 | 25,171 |
| 2016-05-25 | $10.25 | $10.76 | $10.09 | $10.74 | $10.74 | 73,934 |
| 2016-05-24 | $9.95 | $10.23 | $9.53 | $10.17 | $10.17 | 71,026 |
| 2016-05-23 | $9.98 | $10.09 | $9.83 | $10.08 | $10.08 | 29,388 |
| 2016-05-20 | $9.96 | $10.05 | $9.84 | $9.95 | $9.95 | 33,304 |
| 2016-05-19 | $10.04 | $10.11 | $9.78 | $10.04 | $10.04 | 32,590 |
| 2016-05-18 | $9.93 | $10.12 | $9.86 | $10.12 | $10.12 | 75,276 |
| 2016-05-17 | $10.06 | $10.26 | $9.78 | $10.00 | $10.00 | 46,533 |
| 2016-05-16 | $10.08 | $10.24 | $9.94 | $10.09 | $10.09 | 64,600 |
| 2016-05-13 | $10.33 | $10.33 | $10.03 | $10.12 | $10.12 | 45,491 |
| 2016-05-12 | $10.64 | $10.64 | $10.33 | $10.35 | $10.35 | 26,301 |
| 2016-05-11 | $10.72 | $10.81 | $10.56 | $10.61 | $10.61 | 34,493 |
| 2016-05-10 | $10.75 | $10.84 | $10.71 | $10.77 | $10.77 | 25,079 |
| 2016-05-09 | $10.89 | $10.89 | $10.73 | $10.77 | $10.77 | 56,476 |
| 2016-05-06 | $10.86 | $10.90 | $10.81 | $10.85 | $10.85 | 13,225 |
| 2016-05-05 | $10.89 | $10.92 | $10.73 | $10.84 | $10.84 | 30,857 |
| 2016-05-04 | $10.76 | $11.12 | $10.76 | $10.86 | $10.86 | 39,067 |
| 2016-05-03 | $10.91 | $10.92 | $10.77 | $10.88 | $10.88 | 75,869 |
| 2016-05-02 | $10.87 | $10.92 | $10.62 | $10.92 | $10.92 | 16,088 |
| 2016-04-29 | $10.72 | $10.89 | $10.60 | $10.81 | $10.81 | 21,761 |
| 2016-04-28 | $10.90 | $10.90 | $10.71 | $10.79 | $10.79 | 33,318 |
| 2016-04-27 | $10.79 | $10.90 | $10.79 | $10.87 | $10.87 | 28,118 |
| 2016-04-26 | $10.75 | $10.85 | $10.70 | $10.80 | $10.80 | 25,233 |
| 2016-04-25 | $10.97 | $10.97 | $10.62 | $10.79 | $10.79 | 28,477 |
| 2016-04-22 | $10.87 | $10.90 | $10.78 | $10.90 | $10.90 | 29,676 |
| 2016-04-21 | $10.94 | $10.95 | $10.68 | $10.85 | $10.85 | 15,978 |
| 2016-04-20 | $10.95 | $10.95 | $10.81 | $10.88 | $10.88 | 10,281 |
| 2016-04-19 | $10.85 | $10.90 | $10.77 | $10.88 | $10.88 | 56,517 |
| 2016-04-18 | $10.79 | $10.88 | $10.74 | $10.81 | $10.81 | 49,822 |
| 2016-04-15 | $10.81 | $10.90 | $10.68 | $10.79 | $10.79 | 4,843 |
| 2016-04-14 | $10.80 | $10.95 | $10.73 | $10.78 | $10.78 | 46,702 |
| 2016-04-13 | $10.76 | $10.94 | $10.74 | $10.83 | $10.83 | 34,258 |
| 2016-04-12 | $10.90 | $10.90 | $10.79 | $10.84 | $10.84 | 42,083 |
| 2016-04-11 | $10.73 | $10.84 | $10.66 | $10.77 | $10.77 | 32,797 |
| 2016-04-08 | $10.75 | $10.75 | $10.57 | $10.64 | $10.64 | 15,451 |
| 2016-04-07 | $10.80 | $10.97 | $10.58 | $10.61 | $10.61 | 24,994 |
| 2016-04-06 | $10.74 | $10.88 | $10.73 | $10.88 | $10.88 | 63,445 |
| 2016-04-05 | $10.82 | $10.85 | $10.60 | $10.78 | $10.78 | 33,113 |
| 2016-04-04 | $10.74 | $10.90 | $10.59 | $10.83 | $10.83 | 37,951 |
| 2016-04-01 | $10.82 | $10.91 | $10.62 | $10.80 | $10.80 | 86,206 |
| 2016-03-31 | $10.65 | $10.90 | $10.65 | $10.85 | $10.85 | 101,041 |
| 2016-03-30 | $10.48 | $10.69 | $10.46 | $10.64 | $10.64 | 40,540 |
| 2016-03-29 | $10.09 | $10.63 | $10.09 | $10.48 | $10.48 | 85,082 |
| 2016-03-28 | $10.36 | $10.47 | $10.36 | $10.38 | $10.38 | 69,898 |
| 2016-03-24 | $10.24 | $10.42 | $10.24 | $10.40 | $10.40 | 14,412 |
| 2016-03-23 | $10.26 | $10.35 | $10.09 | $10.33 | $10.33 | 93,189 |
| 2016-03-22 | $10.25 | $10.30 | $10.17 | $10.28 | $10.28 | 75,606 |
| 2016-03-21 | $10.05 | $10.25 | $10.05 | $10.15 | $10.15 | 22,644 |
| 2016-03-18 | $10.27 | $10.31 | $10.00 | $10.04 | $10.04 | 48,812 |
| 2016-03-17 | $10.12 | $10.27 | $10.12 | $10.21 | $10.21 | 58,959 |
| 2016-03-16 | $10.00 | $10.18 | $10.00 | $10.11 | $10.11 | 29,136 |
| 2016-03-15 | $9.82 | $10.07 | $9.57 | $10.05 | $10.05 | 74,791 |
| 2016-03-14 | $10.07 | $10.07 | $9.82 | $9.83 | $9.83 | 20,964 |
| 2016-03-11 | $10.02 | $10.03 | $9.83 | $9.96 | $9.96 | 14,287 |
| 2016-03-10 | $10.05 | $10.05 | $9.87 | $9.94 | $9.94 | 61,169 |
| 2016-03-09 | $10.06 | $10.06 | $9.88 | $10.01 | $10.01 | 42,719 |
| 2016-03-08 | $10.00 | $10.10 | $9.81 | $9.88 | $9.88 | 450,988 |
| 2016-03-07 | $9.97 | $10.31 | $9.74 | $10.06 | $10.06 | 62,443 |
| 2016-03-04 | $9.60 | $9.91 | $9.56 | $9.87 | $9.87 | 89,824 |
| 2016-03-03 | $9.58 | $9.97 | $9.48 | $9.55 | $9.55 | 47,024 |
| 2016-03-02 | $9.05 | $9.70 | $8.97 | $9.61 | $9.61 | 24,851 |
| 2016-03-01 | $9.10 | $9.23 | $8.96 | $9.04 | $9.04 | 24,921 |
| 2016-02-29 | $8.66 | $9.28 | $8.66 | $9.03 | $9.03 | 40,480 |
| 2016-02-26 | $8.59 | $8.84 | $8.59 | $8.71 | $8.71 | 28,826 |
| 2016-02-25 | $8.56 | $8.63 | $8.45 | $8.59 | $8.59 | 20,871 |
| 2016-02-24 | $8.41 | $8.57 | $8.28 | $8.56 | $8.56 | 19,431 |
| 2016-02-23 | $8.76 | $8.76 | $8.41 | $8.50 | $8.50 | 22,070 |
| 2016-02-22 | $8.82 | $8.86 | $8.75 | $8.81 | $8.81 | 14,644 |
| 2016-02-19 | $8.88 | $9.01 | $8.65 | $8.80 | $8.80 | 18,125 |
| 2016-02-18 | $8.94 | $8.94 | $8.82 | $8.86 | $8.86 | 11,271 |
| 2016-02-17 | $8.90 | $9.29 | $8.90 | $9.00 | $9.00 | 59,217 |
| 2016-02-16 | $8.91 | $8.97 | $8.73 | $8.75 | $8.75 | 34,448 |
| 2016-02-12 | $9.00 | $9.05 | $8.86 | $8.90 | $8.90 | 25,032 |
| 2016-02-11 | $8.92 | $8.96 | $8.87 | $8.90 | $8.90 | 9,427 |
| 2016-02-10 | $8.98 | $9.00 | $8.91 | $8.97 | $8.97 | 27,166 |
| 2016-02-09 | $7.61 | $9.31 | $7.61 | $9.00 | $9.00 | 71,473 |
| 2016-02-08 | $9.44 | $9.61 | $9.35 | $9.53 | $9.53 | 10,945 |
| 2016-02-05 | $9.67 | $9.75 | $9.49 | $9.60 | $9.60 | 33,471 |
| 2016-02-04 | $9.65 | $9.75 | $9.62 | $9.69 | $9.69 | 12,750 |
| 2016-02-03 | $9.47 | $9.74 | $9.35 | $9.63 | $9.63 | 17,137 |
| 2016-02-02 | $9.94 | $9.98 | $9.51 | $9.61 | $9.61 | 29,102 |
| 2016-02-01 | $9.80 | $10.02 | $9.78 | $9.97 | $9.97 | 15,640 |
| 2016-01-29 | $9.40 | $9.80 | $9.40 | $9.80 | $9.80 | 23,077 |
| 2016-01-28 | $9.46 | $9.46 | $9.35 | $9.41 | $9.41 | 8,141 |
| 2016-01-27 | $9.70 | $9.77 | $9.41 | $9.46 | $9.46 | 17,109 |
| 2016-01-26 | $9.62 | $9.77 | $9.62 | $9.71 | $9.71 | 19,195 |
| 2016-01-25 | $9.79 | $9.81 | $9.54 | $9.59 | $9.59 | 15,165 |
| 2016-01-22 | $9.37 | $9.80 | $9.33 | $9.76 | $9.76 | 35,265 |
| 2016-01-21 | $9.20 | $9.34 | $9.03 | $9.27 | $9.27 | 31,988 |
| 2016-01-20 | $9.27 | $9.30 | $8.97 | $9.24 | $9.24 | 49,488 |
| 2016-01-19 | $9.49 | $9.53 | $9.35 | $9.36 | $9.36 | 16,716 |
| 2016-01-15 | $9.29 | $9.54 | $9.19 | $9.43 | $9.43 | 61,644 |
| 2016-01-14 | $9.55 | $9.62 | $9.40 | $9.47 | $9.47 | 19,752 |
| 2016-01-13 | $9.68 | $9.72 | $9.43 | $9.53 | $9.53 | 19,529 |
| 2016-01-12 | $9.78 | $9.79 | $9.55 | $9.68 | $9.68 | 21,060 |
| 2016-01-11 | $9.84 | $10.68 | $9.69 | $9.81 | $9.81 | 32,243 |
| 2016-01-08 | $9.70 | $9.73 | $9.50 | $9.68 | $9.68 | 55,226 |
| 2016-01-07 | $9.84 | $9.84 | $9.65 | $9.67 | $9.67 | 23,612 |
| 2016-01-06 | $9.80 | $10.02 | $9.80 | $9.97 | $9.97 | 9,070 |
| 2016-01-05 | $9.91 | $9.97 | $9.78 | $9.93 | $9.93 | 24,016 |
| 2016-01-04 | $10.10 | $10.15 | $9.83 | $10.00 | $10.00 | 67,562 |
| 2015-12-31 | $10.22 | $10.22 | $10.12 | $10.14 | $10.14 | 46,146 |
| 2015-12-30 | $10.18 | $10.22 | $10.00 | $10.17 | $10.17 | 34,499 |
| 2015-12-29 | $10.26 | $10.31 | $10.11 | $10.17 | $10.17 | 27,081 |
| 2015-12-28 | $10.20 | $10.49 | $10.10 | $10.27 | $10.27 | 19,854 |
| 2015-12-24 | $10.32 | $10.32 | $10.23 | $10.29 | $10.29 | 7,459 |
| 2015-12-23 | $10.23 | $10.43 | $10.18 | $10.37 | $10.37 | 33,780 |
| 2015-12-22 | $10.10 | $10.41 | $10.01 | $10.30 | $10.30 | 32,479 |
| 2015-12-21 | $10.24 | $10.44 | $9.95 | $10.14 | $10.14 | 43,864 |
| 2015-12-18 | $10.26 | $10.35 | $10.18 | $10.27 | $10.27 | 73,835 |
| 2015-12-17 | $10.75 | $10.75 | $10.31 | $10.32 | $10.32 | 45,523 |
| 2015-12-16 | $10.40 | $10.40 | $10.32 | $10.32 | $10.32 | 25,479 |
| 2015-12-15 | $10.53 | $11.00 | $10.32 | $10.40 | $10.40 | 115,909 |
| 2015-12-14 | $10.28 | $10.30 | $10.13 | $10.28 | $10.28 | 12,121 |
| 2015-12-11 | $10.25 | $10.43 | $10.25 | $10.28 | $10.28 | 13,928 |
| 2015-12-10 | $10.49 | $10.49 | $10.26 | $10.40 | $10.40 | 10,357 |
| 2015-12-09 | $10.10 | $10.48 | $10.10 | $10.43 | $10.43 | 26,716 |
| 2015-12-08 | $10.26 | $10.39 | $9.74 | $10.29 | $10.29 | 149,635 |
| 2015-12-07 | $10.29 | $10.34 | $10.13 | $10.31 | $10.31 | 30,712 |
| 2015-12-04 | $10.51 | $10.51 | $10.26 | $10.39 | $10.39 | 44,034 |
| 2015-12-03 | $10.65 | $10.69 | $10.39 | $10.43 | $10.43 | 25,285 |
| 2015-12-02 | $10.51 | $10.69 | $10.50 | $10.65 | $10.65 | 21,987 |
| 2015-12-01 | $10.79 | $10.83 | $10.44 | $10.52 | $10.52 | 27,233 |
| 2015-11-30 | $10.74 | $11.00 | $10.41 | $10.88 | $10.88 | 29,089 |
| 2015-11-27 | $10.59 | $10.74 | $10.28 | $10.70 | $10.70 | 13,493 |
| 2015-11-25 | $10.49 | $10.54 | $10.46 | $10.54 | $10.54 | 45,164 |
| 2015-11-24 | $10.40 | $10.54 | $10.10 | $10.50 | $10.50 | 6,487 |
| 2015-11-23 | $10.15 | $10.52 | $10.15 | $10.49 | $10.49 | 20,495 |
| 2015-11-20 | $10.52 | $10.66 | $9.95 | $10.48 | $10.48 | 26,493 |
| 2015-11-19 | $10.48 | $10.55 | $10.39 | $10.47 | $10.47 | 39,817 |
| 2015-11-18 | $10.60 | $10.80 | $10.43 | $10.50 | $10.50 | 74,235 |
| 2015-11-17 | $10.75 | $10.75 | $10.63 | $10.68 | $10.68 | 58,612 |
| 2015-11-16 | $10.72 | $10.85 | $10.72 | $10.84 | $10.84 | 16,917 |
| 2015-11-13 | $10.72 | $10.84 | $10.72 | $10.75 | $10.75 | 18,828 |
| 2015-11-12 | $10.70 | $10.83 | $10.70 | $10.74 | $10.74 | 27,499 |
| 2015-11-11 | $10.64 | $10.81 | $10.64 | $10.77 | $10.77 | 12,708 |
| 2015-11-10 | $10.66 | $10.70 | $10.56 | $10.68 | $10.68 | 7,149 |
| 2015-11-09 | $10.80 | $10.80 | $10.62 | $10.65 | $10.65 | 8,297 |
| 2015-11-06 | $10.82 | $10.85 | $10.68 | $10.83 | $10.83 | 8,176 |
| 2015-11-05 | $10.75 | $10.84 | $10.74 | $10.83 | $10.83 | 3,235 |
| 2015-11-04 | $10.90 | $10.94 | $10.73 | $10.79 | $10.79 | 6,002 |
| 2015-11-03 | $10.82 | $10.85 | $10.30 | $10.84 | $10.84 | 25,363 |
| 2015-11-02 | $10.74 | $10.93 | $10.74 | $10.81 | $10.81 | 46,792 |
| 2015-10-30 | $10.79 | $10.85 | $10.76 | $10.82 | $10.82 | 21,228 |
| 2015-10-29 | $10.71 | $10.77 | $10.61 | $10.74 | $10.74 | 8,544 |
| 2015-10-28 | $10.42 | $10.73 | $10.42 | $10.72 | $10.72 | 10,758 |
| 2015-10-27 | $10.70 | $10.76 | $10.32 | $10.41 | $10.41 | 15,886 |
| 2015-10-26 | $10.85 | $10.85 | $10.75 | $10.75 | $10.75 | 14,195 |
| 2015-10-23 | $10.74 | $10.84 | $10.73 | $10.84 | $10.84 | 13,299 |
| 2015-10-22 | $10.63 | $10.72 | $10.50 | $10.70 | $10.70 | 68,039 |
| 2015-10-21 | $10.67 | $10.73 | $10.52 | $10.53 | $10.53 | 11,010 |
| 2015-10-20 | $10.54 | $10.64 | $10.36 | $10.64 | $10.64 | 18,039 |
| 2015-10-19 | $10.68 | $10.72 | $10.40 | $10.50 | $10.50 | 18,985 |
| 2015-10-16 | $11.00 | $11.00 | $10.66 | $10.70 | $10.70 | 14,458 |
| 2015-10-15 | $10.80 | $10.98 | $10.67 | $10.97 | $10.97 | 10,469 |
| 2015-10-14 | $11.16 | $11.16 | $10.68 | $10.76 | $10.76 | 79,886 |
| 2015-10-13 | $11.01 | $11.22 | $11.01 | $11.20 | $11.20 | 25,505 |
| 2015-10-12 | $11.10 | $11.12 | $11.01 | $11.12 | $11.12 | 5,974 |
| 2015-10-09 | $11.04 | $11.20 | $11.04 | $11.05 | $11.05 | 20,245 |
| 2015-10-08 | $10.85 | $11.10 | $10.74 | $11.00 | $11.00 | 42,833 |
| 2015-10-07 | $10.66 | $10.98 | $10.66 | $10.90 | $10.90 | 34,600 |
| 2015-10-06 | $10.62 | $10.77 | $10.62 | $10.76 | $10.76 | 19,960 |
| 2015-10-05 | $10.32 | $10.73 | $10.06 | $10.71 | $10.71 | 51,798 |
| 2015-10-02 | $10.09 | $10.30 | $10.07 | $10.25 | $10.25 | 12,487 |
| 2015-10-01 | $9.97 | $10.29 | $9.83 | $10.16 | $10.16 | 32,512 |
| 2015-09-30 | $10.00 | $10.07 | $9.80 | $9.96 | $9.96 | 30,555 |
| 2015-09-29 | $10.03 | $10.03 | $9.55 | $9.99 | $9.99 | 35,176 |
| 2015-09-28 | $10.34 | $10.34 | $9.97 | $10.05 | $10.05 | 29,527 |
| 2015-09-25 | $10.73 | $10.73 | $10.25 | $10.25 | $10.25 | 20,649 |
| 2015-09-24 | $10.43 | $10.73 | $10.26 | $10.66 | $10.66 | 52,100 |
| 2015-09-23 | $10.82 | $10.82 | $10.46 | $10.47 | $10.47 | 25,359 |
| 2015-09-22 | $10.84 | $10.96 | $10.75 | $10.82 | $10.82 | 72,110 |
| 2015-09-21 | $11.30 | $11.30 | $10.85 | $11.00 | $11.00 | 32,620 |
| 2015-09-18 | $11.45 | $11.70 | $10.91 | $11.11 | $11.11 | 285,308 |
| 2015-09-17 | $11.56 | $11.75 | $11.53 | $11.58 | $11.58 | 19,257 |
| 2015-09-16 | $11.58 | $11.74 | $11.43 | $11.65 | $11.65 | 18,570 |
| 2015-09-15 | $11.40 | $11.62 | $11.35 | $11.58 | $11.58 | 10,818 |
| 2015-09-14 | $11.56 | $11.56 | $11.42 | $11.46 | $11.46 | 6,144 |
| 2015-09-11 | $11.39 | $11.56 | $11.19 | $11.56 | $11.56 | 11,094 |
| 2015-09-10 | $11.25 | $11.48 | $11.20 | $11.45 | $11.45 | 40,886 |
| 2015-09-09 | $11.49 | $11.49 | $11.26 | $11.36 | $11.36 | 20,199 |
| 2015-09-08 | $11.57 | $11.58 | $11.48 | $11.49 | $11.49 | 25,842 |
| 2015-09-04 | $11.71 | $11.71 | $11.55 | $11.58 | $11.58 | 17,109 |
| 2015-09-03 | $11.88 | $11.89 | $11.69 | $11.77 | $11.77 | 16,227 |
Blue Bird Corp (BLBD) News Headlines
.jpg)
Here are Thursday's biggest analyst calls: Tesla, Apple, Microsoft, Delta, Disney, Snowflake, Okta, Salesforce & more
Here are Thursday's biggest calls on Wall Street.
cnbc.com Feb. 29, 2024.jpg)
UAW eyeing further southern expansion after win at Volkswagen's Tennessee plant
The United Auto Workers union is looking to continue its southern expansion after notching a breakthrough win at Volkswagen's Tennessee plant on Frid…
foxbusiness.com April 23, 2024Recent Blue Bird Corp (BLBD) News
Similar Companies to Blue Bird Corp (BLBD) in the Auto Manufacturers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Toyota Motor Corporation | TM | Auto Manufacturers | Consumer Cyclical | 16,400,000 |
| Tata Motors Ltd | TTM | Auto Manufacturers | Consumer Cyclical | 278,230 |
| Ford Motor Company | F | Auto Manufacturers | Consumer Cyclical | 193,000 |
| Honda Motor | HMC | Auto Manufacturers | Consumer Cyclical | 180,000 |
| General Motors Company | GM | Auto Manufacturers | Consumer Cyclical | 166,000 |
| Tesla Inc | TSLA | Auto Manufacturers | Consumer Cyclical | 51,853 |
| NIO Inc | NIO | Auto Manufacturers | Consumer Cyclical | 9,000 |
| XPeng Inc | XPEV | Auto Manufacturers | Consumer Cyclical | 8,000 |
| Ferrari N.V. | RACE | Auto Manufacturers | Consumer Cyclical | 5,927 |
| Niu Technologies | NIU | Auto Manufacturers | Consumer Cyclical | 4,400 |