Cato Corp - Class A (CATO) Exchange: NYSE
Data as of April 24, 2024
$4.96 ($-0.06) -1.20%
Cato Corp - Class A - Daily Information
Click for more stock information on Cato Corp - Class A.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $5.07 |
| Previous Close | $4.96 |
| High | $5.13 |
| Low | $4.90 |
| Adjusted Open | $5.07 |
| Previous Adjusted Close | $4.96 |
| Adjusted High | $5.13 |
| Adjusted Low | $4.90 |
About Cato Corp - Class A (CATO)
Cato Corp - Class A (CATO) is a nationally recognized retail fashion chain with locations throughout the United States. With over 1,400 store locations and an online presence, Cato provides fashionable clothes and accessories at highly competitive value prices. Established in 1946, the company has grown significantly since its inception and now offers 29 private labels, and a wide selection of brand names, providing customers with a broad array of stylish options. As a forward-thinking organization, Cato is committed to providing a unique customer experience and has invested in technology to enhance its merchandise selection and overall shopping experience. The company currently employs over 7,000 people across the United States and Puerto Rico.
Invest in Cato Corp - Class A (CATO)
Historical Stock Data for Cato Corp - Class A (CATO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $5.07 | $5.13 | $4.90 | $4.96 | $4.96 | 226,962 |
| 2024-04-12 | $5.19 | $5.20 | $5.02 | $5.02 | $5.02 | 94,145 |
| 2024-04-11 | $5.12 | $5.42 | $5.05 | $5.22 | $5.22 | 189,942 |
| 2024-04-10 | $5.11 | $5.20 | $5.08 | $5.08 | $5.08 | 100,508 |
| 2024-04-09 | $5.27 | $5.29 | $5.18 | $5.20 | $5.20 | 94,775 |
| 2024-04-08 | $5.21 | $5.34 | $5.15 | $5.22 | $5.22 | 108,491 |
| 2024-04-05 | $5.27 | $5.30 | $5.17 | $5.23 | $5.23 | 99,074 |
| 2024-04-04 | $5.30 | $5.45 | $5.27 | $5.27 | $5.27 | 112,158 |
| 2024-04-03 | $5.35 | $5.39 | $5.28 | $5.29 | $5.29 | 110,245 |
| 2024-04-02 | $5.42 | $5.49 | $5.36 | $5.36 | $5.36 | 99,458 |
| 2024-04-01 | $5.74 | $5.86 | $5.41 | $5.44 | $5.44 | 174,575 |
| 2024-03-28 | $5.94 | $6.05 | $5.76 | $5.77 | $5.77 | 164,644 |
| 2024-03-27 | $5.35 | $5.95 | $5.35 | $5.89 | $5.89 | 244,700 |
| 2024-03-26 | $5.70 | $5.82 | $5.36 | $5.37 | $5.37 | 336,627 |
| 2024-03-25 | $5.52 | $5.57 | $5.25 | $5.33 | $5.33 | 450,467 |
| 2024-03-22 | $5.75 | $5.81 | $5.56 | $5.64 | $5.47 | 250,359 |
| 2024-03-21 | $6.21 | $6.30 | $5.65 | $5.76 | $5.58 | 446,073 |
| 2024-03-20 | $6.24 | $6.40 | $6.22 | $6.35 | $6.15 | 74,619 |
| 2024-03-19 | $6.26 | $6.32 | $6.21 | $6.21 | $6.02 | 80,191 |
| 2024-03-18 | $6.23 | $6.41 | $6.23 | $6.23 | $6.04 | 161,482 |
| 2024-03-15 | $6.24 | $6.42 | $6.21 | $6.26 | $6.07 | 255,100 |
| 2024-03-14 | $6.61 | $6.69 | $6.28 | $6.34 | $6.14 | 127,411 |
| 2024-03-13 | $6.60 | $6.70 | $6.52 | $6.54 | $6.34 | 54,580 |
| 2024-03-12 | $6.60 | $6.64 | $6.52 | $6.61 | $6.41 | 63,121 |
| 2024-03-11 | $6.60 | $6.60 | $6.55 | $6.55 | $6.35 | 61,655 |
| 2024-03-08 | $6.63 | $6.63 | $6.53 | $6.55 | $6.35 | 57,798 |
| 2024-03-07 | $6.58 | $6.60 | $6.47 | $6.55 | $6.35 | 45,314 |
| 2024-03-06 | $6.56 | $6.56 | $6.42 | $6.51 | $6.31 | 48,403 |
| 2024-03-05 | $6.54 | $6.65 | $6.51 | $6.54 | $6.34 | 70,534 |
| 2024-03-04 | $6.43 | $6.61 | $6.43 | $6.60 | $6.40 | 69,760 |
| 2024-03-01 | $6.60 | $6.60 | $6.40 | $6.45 | $6.25 | 148,556 |
| 2024-02-29 | $6.51 | $6.63 | $6.45 | $6.61 | $6.41 | 55,498 |
| 2024-02-28 | $6.49 | $6.51 | $6.36 | $6.45 | $6.25 | 50,274 |
| 2024-02-27 | $6.48 | $6.54 | $6.46 | $6.50 | $6.30 | 54,861 |
| 2024-02-26 | $6.30 | $6.44 | $6.30 | $6.44 | $6.24 | 52,953 |
| 2024-02-23 | $6.48 | $6.48 | $6.26 | $6.34 | $6.14 | 265,821 |
| 2024-02-22 | $6.59 | $6.62 | $6.43 | $6.48 | $6.28 | 86,197 |
| 2024-02-21 | $6.75 | $6.83 | $6.57 | $6.61 | $6.41 | 75,506 |
| 2024-02-20 | $6.93 | $6.93 | $6.73 | $6.78 | $6.57 | 90,867 |
| 2024-02-16 | $6.95 | $7.05 | $6.84 | $6.95 | $6.74 | 79,654 |
| 2024-02-15 | $6.86 | $7.00 | $6.76 | $7.00 | $6.78 | 61,229 |
| 2024-02-14 | $6.72 | $6.92 | $6.63 | $6.85 | $6.64 | 61,061 |
| 2024-02-13 | $6.76 | $6.81 | $6.60 | $6.67 | $6.46 | 109,057 |
| 2024-02-12 | $6.98 | $7.05 | $6.88 | $6.94 | $6.73 | 82,644 |
| 2024-02-09 | $6.83 | $7.00 | $6.81 | $6.94 | $6.94 | 45,518 |
| 2024-02-08 | $6.82 | $7.02 | $6.77 | $6.85 | $6.85 | 46,139 |
| 2024-02-07 | $6.85 | $6.95 | $6.69 | $6.82 | $6.82 | 213,385 |
| 2024-02-06 | $6.79 | $6.91 | $6.79 | $6.85 | $6.85 | 37,519 |
| 2024-02-05 | $6.84 | $6.89 | $6.74 | $6.78 | $6.78 | 79,089 |
| 2024-02-02 | $6.93 | $7.05 | $6.82 | $6.88 | $6.88 | 50,162 |
| 2024-02-01 | $6.80 | $7.04 | $6.73 | $7.00 | $7.00 | 52,229 |
| 2024-01-31 | $6.98 | $6.98 | $6.76 | $6.76 | $6.76 | 55,954 |
| 2024-01-30 | $7.04 | $7.11 | $6.83 | $6.88 | $6.88 | 64,862 |
| 2024-01-29 | $7.05 | $7.20 | $6.95 | $7.10 | $7.10 | 64,969 |
| 2024-01-26 | $7.15 | $7.20 | $6.91 | $6.93 | $6.93 | 33,289 |
| 2024-01-25 | $7.12 | $7.12 | $6.93 | $7.12 | $7.12 | 32,573 |
| 2024-01-24 | $7.17 | $7.17 | $6.91 | $7.01 | $7.01 | 39,709 |
| 2024-01-23 | $7.37 | $7.37 | $7.12 | $7.13 | $7.13 | 33,265 |
| 2024-01-22 | $7.24 | $7.33 | $7.05 | $7.29 | $7.29 | 57,835 |
| 2024-01-19 | $7.17 | $7.24 | $7.05 | $7.19 | $7.19 | 98,827 |
| 2024-01-18 | $6.97 | $7.14 | $6.85 | $7.12 | $7.12 | 64,725 |
| 2024-01-17 | $6.81 | $6.99 | $6.81 | $6.95 | $6.95 | 46,665 |
| 2024-01-16 | $7.02 | $7.02 | $6.75 | $6.85 | $6.85 | 80,392 |
| 2024-01-12 | $7.09 | $7.17 | $7.00 | $7.02 | $7.02 | 28,030 |
| 2024-01-11 | $7.02 | $7.03 | $6.87 | $6.99 | $6.99 | 54,644 |
| 2024-01-10 | $7.15 | $7.30 | $6.97 | $7.09 | $7.09 | 73,175 |
| 2024-01-09 | $7.14 | $7.24 | $7.11 | $7.18 | $7.18 | 70,909 |
| 2024-01-08 | $6.97 | $7.23 | $6.97 | $7.23 | $7.23 | 43,654 |
| 2024-01-05 | $7.01 | $7.14 | $6.97 | $7.04 | $7.04 | 191,009 |
| 2024-01-04 | $7.05 | $7.08 | $6.92 | $7.00 | $7.00 | 93,173 |
| 2024-01-03 | $7.28 | $7.28 | $7.02 | $7.06 | $7.06 | 65,863 |
| 2024-01-02 | $7.16 | $7.34 | $7.16 | $7.31 | $7.31 | 51,810 |
| 2023-12-29 | $7.45 | $7.46 | $7.13 | $7.14 | $7.14 | 61,874 |
| 2023-12-28 | $7.20 | $7.80 | $7.16 | $7.44 | $7.44 | 196,606 |
| 2023-12-27 | $7.20 | $7.20 | $7.07 | $7.13 | $7.13 | 77,641 |
| 2023-12-26 | $7.12 | $7.20 | $7.03 | $7.15 | $7.15 | 88,740 |
| 2023-12-22 | $7.04 | $7.20 | $7.01 | $7.12 | $7.12 | 163,213 |
| 2023-12-21 | $6.90 | $7.02 | $6.90 | $7.02 | $7.02 | 72,263 |
| 2023-12-20 | $7.10 | $7.22 | $6.93 | $6.97 | $6.97 | 94,629 |
| 2023-12-19 | $6.92 | $7.17 | $6.92 | $7.14 | $7.14 | 77,780 |
| 2023-12-18 | $6.91 | $7.00 | $6.75 | $6.95 | $6.95 | 79,132 |
| 2023-12-15 | $7.01 | $7.01 | $6.75 | $6.94 | $6.94 | 194,184 |
| 2023-12-14 | $6.99 | $7.12 | $6.86 | $7.10 | $6.93 | 121,810 |
| 2023-12-13 | $6.68 | $6.88 | $6.60 | $6.85 | $6.69 | 249,306 |
| 2023-12-12 | $6.68 | $6.74 | $6.60 | $6.67 | $6.51 | 74,554 |
| 2023-12-11 | $6.80 | $7.02 | $6.67 | $6.68 | $6.52 | 90,752 |
| 2023-12-08 | $6.79 | $6.85 | $6.73 | $6.82 | $6.66 | 52,969 |
| 2023-12-07 | $6.73 | $6.81 | $6.67 | $6.78 | $6.62 | 85,857 |
| 2023-12-06 | $6.82 | $7.04 | $6.62 | $6.72 | $6.56 | 104,524 |
| 2023-12-05 | $6.92 | $6.99 | $6.78 | $6.79 | $6.63 | 45,859 |
| 2023-12-04 | $7.11 | $7.13 | $6.90 | $6.91 | $6.74 | 38,715 |
| 2023-12-01 | $6.93 | $7.24 | $6.83 | $7.13 | $7.13 | 127,829 |
| 2023-11-30 | $6.90 | $7.00 | $6.83 | $6.92 | $6.92 | 70,732 |
| 2023-11-29 | $6.82 | $6.93 | $6.77 | $6.92 | $6.92 | 40,914 |
| 2023-11-28 | $6.72 | $6.85 | $6.72 | $6.76 | $6.76 | 32,727 |
| 2023-11-27 | $6.73 | $6.96 | $6.70 | $6.75 | $6.75 | 75,340 |
| 2023-11-24 | $6.72 | $6.79 | $6.62 | $6.73 | $6.73 | 31,275 |
| 2023-11-22 | $6.91 | $6.92 | $6.73 | $6.78 | $6.78 | 49,191 |
| 2023-11-21 | $6.80 | $6.87 | $6.72 | $6.83 | $6.83 | 48,674 |
| 2023-11-20 | $6.97 | $6.97 | $6.70 | $6.84 | $6.84 | 60,484 |
| 2023-11-17 | $7.05 | $7.08 | $6.84 | $6.99 | $6.99 | 75,882 |
| 2023-11-16 | $7.40 | $7.47 | $6.54 | $7.01 | $7.01 | 503,837 |
| 2023-11-15 | $7.30 | $7.43 | $7.30 | $7.32 | $7.32 | 60,377 |
| 2023-11-14 | $7.11 | $7.24 | $6.96 | $7.21 | $7.21 | 66,191 |
| 2023-11-13 | $7.05 | $7.07 | $6.94 | $6.97 | $6.97 | 38,966 |
| 2023-11-10 | $6.92 | $7.06 | $6.91 | $7.03 | $7.03 | 49,101 |
| 2023-11-09 | $7.12 | $7.16 | $6.92 | $6.96 | $6.96 | 55,901 |
| 2023-11-08 | $7.04 | $7.13 | $7.02 | $7.10 | $7.10 | 57,100 |
| 2023-11-07 | $7.00 | $7.17 | $6.97 | $7.08 | $7.08 | 70,893 |
| 2023-11-06 | $7.14 | $7.25 | $6.97 | $7.00 | $7.00 | 53,807 |
| 2023-11-03 | $7.20 | $7.25 | $7.08 | $7.17 | $7.17 | 86,781 |
| 2023-11-02 | $7.12 | $7.22 | $7.02 | $7.08 | $7.08 | 57,290 |
| 2023-11-01 | $7.15 | $7.21 | $6.99 | $7.06 | $7.06 | 48,491 |
| 2023-10-31 | $7.18 | $7.18 | $7.01 | $7.13 | $7.13 | 55,541 |
| 2023-10-30 | $7.01 | $7.17 | $7.00 | $7.13 | $7.13 | 53,400 |
| 2023-10-27 | $7.10 | $7.12 | $6.91 | $6.97 | $6.97 | 140,947 |
| 2023-10-26 | $7.15 | $7.18 | $7.07 | $7.11 | $7.11 | 59,064 |
| 2023-10-25 | $7.17 | $7.21 | $7.07 | $7.10 | $7.10 | 38,480 |
| 2023-10-24 | $7.15 | $7.22 | $7.04 | $7.16 | $7.16 | 74,492 |
| 2023-10-23 | $7.19 | $7.28 | $7.06 | $7.07 | $7.07 | 65,249 |
| 2023-10-20 | $7.39 | $7.42 | $7.23 | $7.25 | $7.25 | 36,031 |
| 2023-10-19 | $7.50 | $7.53 | $7.33 | $7.35 | $7.35 | 33,133 |
| 2023-10-18 | $7.39 | $7.52 | $7.24 | $7.48 | $7.48 | 86,454 |
| 2023-10-17 | $7.16 | $7.51 | $7.16 | $7.43 | $7.43 | 118,739 |
| 2023-10-16 | $7.35 | $7.42 | $7.14 | $7.17 | $7.17 | 109,958 |
| 2023-10-13 | $7.27 | $7.34 | $7.20 | $7.25 | $7.25 | 51,233 |
| 2023-10-12 | $7.37 | $7.44 | $7.19 | $7.27 | $7.27 | 53,819 |
| 2023-10-11 | $7.44 | $7.47 | $7.27 | $7.34 | $7.34 | 61,817 |
| 2023-10-10 | $7.28 | $7.54 | $7.28 | $7.44 | $7.44 | 53,149 |
| 2023-10-09 | $7.42 | $7.47 | $7.22 | $7.30 | $7.30 | 54,470 |
| 2023-10-06 | $7.31 | $7.58 | $7.23 | $7.47 | $7.47 | 94,629 |
| 2023-10-05 | $7.42 | $7.50 | $7.25 | $7.29 | $7.29 | 67,905 |
| 2023-10-04 | $7.41 | $7.51 | $7.31 | $7.42 | $7.42 | 42,085 |
| 2023-10-03 | $7.49 | $7.64 | $7.28 | $7.48 | $7.48 | 125,383 |
| 2023-10-02 | $7.63 | $7.63 | $7.00 | $7.40 | $7.40 | 332,337 |
| 2023-09-29 | $7.82 | $7.95 | $7.30 | $7.66 | $7.66 | 262,620 |
| 2023-09-28 | $8.45 | $8.58 | $7.68 | $7.82 | $7.82 | 440,747 |
| 2023-09-27 | $8.10 | $8.44 | $8.00 | $8.38 | $8.38 | 222,057 |
| 2023-09-26 | $7.99 | $8.21 | $7.86 | $8.02 | $8.02 | 359,326 |
| 2023-09-25 | $8.10 | $8.14 | $7.93 | $7.98 | $7.98 | 110,681 |
| 2023-09-22 | $7.84 | $8.18 | $7.74 | $7.97 | $7.97 | 151,433 |
| 2023-09-21 | $7.37 | $8.27 | $7.32 | $7.90 | $7.90 | 643,787 |
| 2023-09-20 | $7.37 | $7.58 | $7.34 | $7.36 | $7.36 | 69,071 |
| 2023-09-19 | $7.40 | $7.44 | $7.30 | $7.34 | $7.34 | 34,179 |
| 2023-09-18 | $7.47 | $7.47 | $7.33 | $7.37 | $7.37 | 32,325 |
| 2023-09-15 | $7.48 | $7.57 | $7.39 | $7.43 | $7.43 | 139,519 |
| 2023-09-14 | $7.33 | $7.55 | $7.33 | $7.51 | $7.51 | 45,210 |
| 2023-09-13 | $7.44 | $7.44 | $7.22 | $7.31 | $7.31 | 103,721 |
| 2023-09-12 | $7.50 | $7.53 | $7.38 | $7.41 | $7.41 | 62,650 |
| 2023-09-11 | $7.53 | $7.58 | $7.50 | $7.52 | $7.52 | 52,244 |
| 2023-09-08 | $7.50 | $7.58 | $7.50 | $7.52 | $7.52 | 86,108 |
| 2023-09-07 | $7.67 | $7.78 | $7.60 | $7.68 | $7.51 | 196,349 |
| 2023-09-06 | $7.75 | $7.93 | $7.62 | $7.64 | $7.47 | 48,129 |
| 2023-09-05 | $7.73 | $7.84 | $7.65 | $7.65 | $7.48 | 63,430 |
| 2023-09-01 | $7.80 | $7.87 | $7.70 | $7.70 | $7.53 | 47,891 |
| 2023-08-31 | $7.79 | $7.82 | $7.75 | $7.75 | $7.58 | 36,921 |
| 2023-08-30 | $7.82 | $7.89 | $7.79 | $7.80 | $7.63 | 35,135 |
| 2023-08-29 | $7.77 | $7.92 | $7.70 | $7.82 | $7.65 | 63,719 |
| 2023-08-28 | $7.76 | $7.88 | $7.70 | $7.79 | $7.62 | 56,594 |
| 2023-08-25 | $7.69 | $7.82 | $7.69 | $7.76 | $7.76 | 18,960 |
| 2023-08-24 | $7.73 | $7.78 | $7.68 | $7.70 | $7.70 | 37,949 |
| 2023-08-23 | $7.66 | $7.81 | $7.63 | $7.77 | $7.77 | 32,315 |
| 2023-08-22 | $7.82 | $7.82 | $7.63 | $7.66 | $7.66 | 66,914 |
| 2023-08-21 | $7.99 | $7.99 | $7.76 | $7.82 | $7.82 | 53,855 |
| 2023-08-18 | $7.72 | $7.92 | $7.72 | $7.91 | $7.91 | 26,770 |
| 2023-08-17 | $7.76 | $7.92 | $7.71 | $7.80 | $7.80 | 56,985 |
| 2023-08-16 | $7.93 | $8.04 | $7.75 | $7.82 | $7.82 | 53,195 |
| 2023-08-15 | $7.94 | $7.98 | $7.86 | $7.90 | $7.90 | 39,102 |
| 2023-08-14 | $7.94 | $7.97 | $7.87 | $7.96 | $7.96 | 41,354 |
| 2023-08-11 | $8.00 | $8.10 | $7.90 | $7.92 | $7.92 | 61,742 |
| 2023-08-10 | $8.10 | $8.11 | $7.91 | $7.97 | $7.97 | 78,254 |
| 2023-08-09 | $8.19 | $8.19 | $7.90 | $8.05 | $8.05 | 86,151 |
| 2023-08-08 | $8.28 | $8.28 | $8.10 | $8.12 | $8.12 | 47,175 |
| 2023-08-07 | $8.40 | $8.40 | $8.21 | $8.30 | $8.30 | 52,528 |
| 2023-08-04 | $8.52 | $8.58 | $8.38 | $8.39 | $8.39 | 31,586 |
| 2023-08-03 | $8.45 | $8.54 | $8.31 | $8.52 | $8.52 | 54,402 |
| 2023-08-02 | $8.38 | $8.48 | $8.32 | $8.44 | $8.44 | 38,574 |
| 2023-08-01 | $8.54 | $8.58 | $8.46 | $8.50 | $8.50 | 66,411 |
| 2023-07-31 | $8.44 | $8.78 | $8.40 | $8.50 | $8.50 | 183,841 |
| 2023-07-28 | $8.30 | $8.42 | $8.25 | $8.36 | $8.36 | 62,702 |
| 2023-07-27 | $8.43 | $8.43 | $8.25 | $8.27 | $8.27 | 30,681 |
| 2023-07-26 | $8.46 | $8.55 | $8.33 | $8.39 | $8.39 | 42,288 |
| 2023-07-25 | $8.33 | $8.54 | $8.31 | $8.43 | $8.43 | 58,085 |
| 2023-07-24 | $8.34 | $8.34 | $8.22 | $8.33 | $8.33 | 52,306 |
| 2023-07-21 | $8.36 | $8.36 | $8.20 | $8.32 | $8.32 | 50,864 |
| 2023-07-20 | $8.27 | $8.36 | $8.25 | $8.33 | $8.33 | 38,432 |
| 2023-07-19 | $8.26 | $8.29 | $8.07 | $8.26 | $8.26 | 92,285 |
| 2023-07-18 | $8.23 | $8.33 | $8.17 | $8.25 | $8.25 | 35,464 |
| 2023-07-17 | $8.20 | $8.32 | $8.11 | $8.14 | $8.14 | 60,878 |
| 2023-07-14 | $8.11 | $8.21 | $8.03 | $8.17 | $8.17 | 61,694 |
| 2023-07-13 | $8.08 | $8.13 | $8.02 | $8.11 | $8.11 | 40,295 |
| 2023-07-12 | $8.21 | $8.21 | $8.02 | $8.07 | $8.07 | 52,857 |
| 2023-07-11 | $8.28 | $8.28 | $8.04 | $8.12 | $8.12 | 43,485 |
| 2023-07-10 | $8.29 | $8.37 | $8.21 | $8.24 | $8.24 | 32,236 |
| 2023-07-07 | $8.20 | $8.38 | $8.12 | $8.29 | $8.29 | 139,461 |
| 2023-07-06 | $8.20 | $8.22 | $7.96 | $8.19 | $8.19 | 49,914 |
| 2023-07-05 | $8.15 | $8.41 | $8.14 | $8.25 | $8.25 | 65,463 |
| 2023-07-03 | $7.99 | $8.18 | $7.99 | $8.09 | $8.09 | 32,323 |
| 2023-06-30 | $8.08 | $8.09 | $8.00 | $8.03 | $8.03 | 43,061 |
| 2023-06-29 | $8.07 | $8.17 | $8.01 | $8.04 | $8.04 | 27,236 |
| 2023-06-28 | $8.18 | $8.25 | $8.00 | $8.03 | $8.03 | 42,000 |
| 2023-06-27 | $8.07 | $8.26 | $8.07 | $8.16 | $8.16 | 45,656 |
| 2023-06-26 | $8.23 | $8.41 | $8.00 | $8.02 | $8.02 | 68,558 |
| 2023-06-23 | $7.97 | $8.42 | $7.96 | $8.20 | $8.20 | 383,942 |
| 2023-06-22 | $7.90 | $8.26 | $7.89 | $8.05 | $8.05 | 98,195 |
| 2023-06-21 | $7.98 | $8.06 | $7.86 | $7.88 | $7.88 | 55,175 |
| 2023-06-20 | $7.93 | $8.00 | $7.83 | $7.98 | $7.98 | 59,962 |
| 2023-06-16 | $8.19 | $8.19 | $7.94 | $8.01 | $8.01 | 96,579 |
| 2023-06-15 | $8.05 | $8.16 | $8.01 | $8.11 | $8.11 | 41,621 |
| 2023-06-14 | $8.19 | $8.30 | $8.05 | $8.10 | $8.10 | 37,352 |
| 2023-06-13 | $8.14 | $8.26 | $8.08 | $8.19 | $8.19 | 44,525 |
| 2023-06-12 | $8.10 | $8.11 | $7.93 | $8.08 | $8.08 | 58,383 |
| 2023-06-09 | $8.19 | $8.26 | $7.98 | $8.05 | $8.05 | 60,252 |
| 2023-06-08 | $8.56 | $8.59 | $8.30 | $8.34 | $8.17 | 61,532 |
| 2023-06-07 | $8.45 | $8.62 | $8.44 | $8.58 | $8.58 | 63,930 |
| 2023-06-06 | $7.98 | $8.42 | $7.98 | $8.40 | $8.40 | 55,225 |
| 2023-06-05 | $8.18 | $8.21 | $7.95 | $7.97 | $7.97 | 48,901 |
| 2023-06-02 | $8.07 | $8.31 | $8.01 | $8.29 | $8.29 | 76,677 |
| 2023-06-01 | $8.04 | $8.15 | $7.91 | $7.94 | $7.94 | 90,691 |
| 2023-05-31 | $8.40 | $8.40 | $7.91 | $8.06 | $8.06 | 92,783 |
| 2023-05-30 | $8.57 | $8.61 | $8.37 | $8.40 | $8.40 | 18,582 |
| 2023-05-26 | $8.34 | $8.60 | $8.34 | $8.58 | $8.58 | 40,049 |
| 2023-05-25 | $8.61 | $8.64 | $8.27 | $8.39 | $8.39 | 56,842 |
| 2023-05-24 | $8.76 | $8.76 | $8.58 | $8.63 | $8.63 | 47,846 |
| 2023-05-23 | $8.40 | $8.91 | $8.40 | $8.76 | $8.76 | 119,611 |
| 2023-05-22 | $8.36 | $8.42 | $8.24 | $8.28 | $8.28 | 212,132 |
| 2023-05-19 | $8.43 | $8.45 | $8.25 | $8.36 | $8.36 | 63,831 |
| 2023-05-18 | $8.30 | $8.39 | $8.25 | $8.36 | $8.36 | 49,898 |
| 2023-05-17 | $8.09 | $8.30 | $8.05 | $8.27 | $8.27 | 107,732 |
| 2023-05-16 | $8.06 | $8.08 | $8.00 | $8.03 | $8.03 | 53,315 |
| 2023-05-15 | $8.20 | $8.23 | $8.06 | $8.11 | $8.11 | 55,941 |
| 2023-05-12 | $8.25 | $8.28 | $8.17 | $8.23 | $8.23 | 38,544 |
| 2023-05-11 | $8.19 | $8.28 | $8.13 | $8.23 | $8.23 | 74,728 |
| 2023-05-10 | $8.30 | $8.30 | $8.11 | $8.19 | $8.19 | 106,183 |
| 2023-05-09 | $8.27 | $8.30 | $8.20 | $8.23 | $8.23 | 42,110 |
| 2023-05-08 | $8.38 | $8.38 | $8.24 | $8.27 | $8.27 | 36,444 |
| 2023-05-05 | $8.30 | $8.37 | $8.21 | $8.33 | $8.33 | 46,485 |
| 2023-05-04 | $8.18 | $8.30 | $8.04 | $8.22 | $8.22 | 68,381 |
| 2023-05-03 | $8.27 | $8.38 | $8.23 | $8.24 | $8.24 | 94,177 |
| 2023-05-02 | $8.22 | $8.29 | $8.12 | $8.25 | $8.25 | 93,265 |
| 2023-05-01 | $8.25 | $8.39 | $8.20 | $8.22 | $8.22 | 57,495 |
| 2023-04-28 | $8.33 | $8.39 | $8.21 | $8.25 | $8.25 | 57,636 |
| 2023-04-27 | $8.32 | $8.43 | $8.25 | $8.30 | $8.30 | 41,031 |
| 2023-04-26 | $8.17 | $8.32 | $8.17 | $8.30 | $8.30 | 53,630 |
| 2023-04-25 | $8.32 | $8.40 | $8.17 | $8.22 | $8.22 | 109,417 |
| 2023-04-24 | $8.43 | $8.46 | $8.36 | $8.39 | $8.39 | 73,011 |
| 2023-04-21 | $8.46 | $8.46 | $8.36 | $8.41 | $8.41 | 56,143 |
| 2023-04-20 | $8.46 | $8.52 | $8.39 | $8.48 | $8.48 | 42,873 |
| 2023-04-19 | $8.52 | $8.63 | $8.40 | $8.52 | $8.52 | 38,906 |
| 2023-04-18 | $8.67 | $8.71 | $8.48 | $8.52 | $8.52 | 57,595 |
| 2023-04-17 | $8.46 | $8.75 | $8.46 | $8.66 | $8.66 | 72,567 |
| 2023-04-14 | $8.52 | $8.65 | $8.50 | $8.51 | $8.51 | 42,977 |
| 2023-04-13 | $8.50 | $8.63 | $8.48 | $8.55 | $8.55 | 156,861 |
| 2023-04-12 | $8.66 | $8.72 | $8.45 | $8.47 | $8.47 | 69,063 |
| 2023-04-11 | $8.63 | $8.73 | $8.59 | $8.64 | $8.64 | 47,892 |
| 2023-04-10 | $8.52 | $8.66 | $8.52 | $8.58 | $8.58 | 74,094 |
| 2023-04-06 | $8.68 | $8.68 | $8.45 | $8.55 | $8.55 | 65,464 |
| 2023-04-05 | $8.51 | $8.76 | $8.47 | $8.69 | $8.69 | 94,296 |
| 2023-04-04 | $8.78 | $8.78 | $8.52 | $8.59 | $8.59 | 55,818 |
| 2023-04-03 | $8.85 | $8.95 | $8.65 | $8.71 | $8.71 | 55,192 |
| 2023-03-31 | $8.92 | $8.94 | $8.72 | $8.84 | $8.84 | 50,893 |
| 2023-03-30 | $8.81 | $9.13 | $8.78 | $8.89 | $8.89 | 155,757 |
| 2023-03-29 | $8.84 | $8.90 | $8.63 | $8.74 | $8.74 | 55,800 |
| 2023-03-28 | $8.79 | $8.90 | $8.63 | $8.78 | $8.78 | 99,354 |
| 2023-03-27 | $8.78 | $8.89 | $8.62 | $8.80 | $8.80 | 110,500 |
| 2023-03-24 | $8.58 | $8.76 | $8.55 | $8.69 | $8.69 | 162,746 |
| 2023-03-23 | $8.67 | $8.80 | $8.56 | $8.62 | $8.62 | 118,275 |
| 2023-03-22 | $8.91 | $8.98 | $8.57 | $8.63 | $8.63 | 147,136 |
| 2023-03-21 | $8.81 | $9.06 | $8.71 | $8.93 | $8.93 | 89,501 |
| 2023-03-20 | $8.52 | $8.96 | $8.52 | $8.71 | $8.71 | 178,582 |
| 2023-03-17 | $8.58 | $8.73 | $8.52 | $8.62 | $8.62 | 181,745 |
| 2023-03-16 | $8.80 | $8.90 | $8.58 | $8.70 | $8.70 | 115,050 |
| 2023-03-15 | $8.65 | $8.89 | $8.56 | $8.85 | $8.85 | 127,625 |
| 2023-03-14 | $8.90 | $9.10 | $8.78 | $8.85 | $8.85 | 91,386 |
| 2023-03-13 | $8.84 | $9.05 | $8.65 | $8.73 | $8.73 | 236,308 |
| 2023-03-10 | $8.89 | $9.07 | $8.76 | $8.96 | $8.96 | 173,216 |
| 2023-03-09 | $9.21 | $9.23 | $8.92 | $8.95 | $8.95 | 131,055 |
| 2023-03-08 | $9.21 | $9.35 | $9.12 | $9.17 | $9.17 | 71,903 |
| 2023-03-07 | $9.02 | $9.23 | $9.02 | $9.19 | $9.19 | 51,990 |
| 2023-03-06 | $9.31 | $9.31 | $8.96 | $9.04 | $9.04 | 204,261 |
| 2023-03-03 | $9.30 | $9.31 | $9.03 | $9.29 | $9.29 | 50,796 |
| 2023-03-02 | $9.32 | $9.44 | $9.15 | $9.25 | $9.25 | 54,869 |
| 2023-03-01 | $9.14 | $9.42 | $9.07 | $9.38 | $9.38 | 75,059 |
| 2023-02-28 | $9.32 | $9.50 | $9.23 | $9.25 | $9.25 | 52,813 |
| 2023-02-27 | $9.33 | $9.43 | $9.17 | $9.34 | $9.34 | 49,630 |
| 2023-02-24 | $9.28 | $9.33 | $9.08 | $9.24 | $9.24 | 72,262 |
| 2023-02-23 | $9.20 | $9.32 | $9.03 | $9.22 | $9.22 | 59,965 |
| 2023-02-22 | $9.16 | $9.23 | $9.04 | $9.13 | $9.13 | 76,836 |
| 2023-02-21 | $9.31 | $9.42 | $9.10 | $9.13 | $9.13 | 108,682 |
| 2023-02-17 | $9.38 | $9.59 | $9.23 | $9.46 | $9.46 | 136,980 |
| 2023-02-16 | $9.43 | $9.47 | $9.27 | $9.30 | $9.30 | 126,157 |
| 2023-02-15 | $9.43 | $9.56 | $9.39 | $9.53 | $9.53 | 55,634 |
| 2023-02-14 | $9.57 | $9.77 | $9.29 | $9.49 | $9.49 | 110,782 |
| 2023-02-13 | $9.32 | $9.68 | $9.31 | $9.65 | $9.65 | 93,296 |
| 2023-02-10 | $9.26 | $9.40 | $9.20 | $9.37 | $9.37 | 134,115 |
| 2023-02-09 | $9.54 | $9.60 | $9.33 | $9.35 | $9.35 | 70,107 |
| 2023-02-08 | $9.56 | $9.65 | $9.36 | $9.43 | $9.43 | 91,573 |
| 2023-02-07 | $9.75 | $9.79 | $9.32 | $9.68 | $9.68 | 160,605 |
| 2023-02-06 | $10.14 | $10.14 | $9.79 | $9.84 | $9.84 | 102,466 |
| 2023-02-03 | $10.24 | $10.39 | $10.15 | $10.16 | $10.16 | 50,361 |
| 2023-02-02 | $10.18 | $10.45 | $10.18 | $10.30 | $10.30 | 85,743 |
| 2023-02-01 | $9.89 | $10.29 | $9.89 | $10.14 | $10.14 | 70,121 |
| 2023-01-31 | $10.03 | $10.06 | $9.86 | $9.94 | $9.94 | 107,597 |
| 2023-01-30 | $10.06 | $10.12 | $9.87 | $9.92 | $9.92 | 70,323 |
| 2023-01-27 | $10.14 | $10.23 | $9.99 | $10.12 | $10.12 | 47,423 |
| 2023-01-26 | $10.22 | $10.25 | $10.06 | $10.18 | $10.18 | 40,063 |
| 2023-01-25 | $10.02 | $10.17 | $9.92 | $10.16 | $10.16 | 49,159 |
| 2023-01-24 | $10.22 | $10.22 | $10.04 | $10.08 | $10.08 | 42,107 |
| 2023-01-23 | $10.23 | $10.32 | $10.05 | $10.29 | $10.29 | 107,734 |
| 2023-01-20 | $10.12 | $10.27 | $9.91 | $10.23 | $10.23 | 88,427 |
| 2023-01-19 | $9.95 | $10.08 | $9.78 | $10.06 | $10.06 | 82,159 |
| 2023-01-18 | $10.07 | $10.21 | $9.95 | $9.99 | $9.99 | 86,159 |
| 2023-01-17 | $10.27 | $10.27 | $10.05 | $10.11 | $10.11 | 71,828 |
| 2023-01-13 | $10.27 | $10.38 | $10.06 | $10.28 | $10.28 | 112,681 |
| 2023-01-12 | $10.67 | $10.67 | $10.40 | $10.42 | $10.42 | 69,245 |
| 2023-01-11 | $10.20 | $10.45 | $10.20 | $10.44 | $10.44 | 78,014 |
| 2023-01-10 | $9.85 | $10.15 | $9.74 | $10.14 | $10.14 | 113,197 |
| 2023-01-09 | $9.86 | $10.07 | $9.73 | $9.90 | $9.90 | 129,439 |
| 2023-01-06 | $9.52 | $9.96 | $9.52 | $9.83 | $9.83 | 137,988 |
| 2023-01-05 | $9.39 | $9.52 | $9.24 | $9.43 | $9.43 | 120,250 |
| 2023-01-04 | $9.72 | $9.73 | $9.49 | $9.51 | $9.51 | 128,956 |
| 2023-01-03 | $9.36 | $9.63 | $9.33 | $9.59 | $9.59 | 180,445 |
| 2022-12-30 | $9.29 | $9.49 | $9.29 | $9.33 | $9.33 | 109,229 |
| 2022-12-29 | $9.09 | $9.73 | $9.08 | $9.43 | $9.43 | 207,213 |
| 2022-12-28 | $9.13 | $9.22 | $9.03 | $9.04 | $9.04 | 126,280 |
| 2022-12-27 | $9.16 | $9.46 | $9.11 | $9.20 | $9.20 | 133,269 |
| 2022-12-23 | $9.06 | $9.24 | $9.02 | $9.18 | $9.18 | 128,508 |
| 2022-12-22 | $8.99 | $9.08 | $8.51 | $9.02 | $9.02 | 334,266 |
| 2022-12-21 | $9.19 | $9.35 | $9.14 | $9.26 | $9.09 | 267,516 |
| 2022-12-20 | $8.90 | $9.13 | $8.84 | $9.09 | $8.92 | 284,960 |
| 2022-12-19 | $8.65 | $9.04 | $8.49 | $8.92 | $8.75 | 614,033 |
| 2022-12-16 | $8.71 | $9.01 | $8.40 | $8.55 | $8.39 | 5,118,856 |
| 2022-12-15 | $9.00 | $9.18 | $8.84 | $8.89 | $8.73 | 405,077 |
| 2022-12-14 | $9.10 | $9.25 | $8.87 | $9.07 | $8.90 | 417,598 |
| 2022-12-13 | $9.61 | $9.61 | $9.07 | $9.10 | $8.93 | 550,884 |
| 2022-12-12 | $9.16 | $9.38 | $8.96 | $9.27 | $9.10 | 428,656 |
| 2022-12-09 | $9.31 | $9.36 | $9.14 | $9.19 | $9.02 | 293,338 |
| 2022-12-08 | $9.37 | $9.50 | $9.23 | $9.36 | $9.19 | 200,736 |
| 2022-12-07 | $9.29 | $9.49 | $9.18 | $9.29 | $9.12 | 218,019 |
| 2022-12-06 | $9.38 | $9.80 | $9.30 | $9.43 | $9.26 | 339,697 |
| 2022-12-05 | $8.73 | $9.70 | $8.73 | $9.42 | $9.25 | 465,887 |
| 2022-12-02 | $9.99 | $10.34 | $9.99 | $10.09 | $10.09 | 78,231 |
| 2022-12-01 | $10.47 | $10.58 | $10.10 | $10.16 | $10.16 | 45,393 |
| 2022-11-30 | $10.35 | $10.43 | $10.16 | $10.40 | $10.40 | 69,507 |
| 2022-11-29 | $10.17 | $10.43 | $10.12 | $10.27 | $10.27 | 85,700 |
| 2022-11-28 | $10.40 | $10.69 | $10.11 | $10.25 | $10.25 | 54,816 |
| 2022-11-25 | $10.42 | $10.78 | $10.37 | $10.45 | $10.45 | 31,239 |
| 2022-11-23 | $10.17 | $10.42 | $10.17 | $10.37 | $10.37 | 32,077 |
| 2022-11-22 | $10.28 | $10.55 | $10.23 | $10.31 | $10.31 | 50,347 |
| 2022-11-21 | $10.16 | $10.23 | $9.92 | $10.17 | $10.17 | 76,677 |
| 2022-11-18 | $10.45 | $10.58 | $9.86 | $10.22 | $10.22 | 70,622 |
| 2022-11-17 | $10.83 | $10.85 | $9.88 | $10.16 | $10.16 | 97,474 |
| 2022-11-16 | $11.48 | $11.48 | $10.72 | $10.92 | $10.92 | 98,645 |
| 2022-11-15 | $11.46 | $11.90 | $11.46 | $11.61 | $11.61 | 76,583 |
| 2022-11-14 | $11.35 | $11.72 | $11.19 | $11.37 | $11.37 | 55,645 |
| 2022-11-11 | $11.52 | $11.64 | $11.43 | $11.44 | $11.44 | 43,271 |
| 2022-11-10 | $11.12 | $11.47 | $11.12 | $11.47 | $11.47 | 52,106 |
| 2022-11-09 | $11.25 | $11.31 | $10.79 | $10.82 | $10.82 | 70,394 |
| 2022-11-08 | $11.85 | $11.85 | $11.16 | $11.29 | $11.29 | 47,722 |
| 2022-11-07 | $11.85 | $11.92 | $11.70 | $11.85 | $11.85 | 63,774 |
| 2022-11-04 | $11.71 | $11.88 | $11.57 | $11.84 | $11.84 | 55,415 |
| 2022-11-03 | $11.56 | $11.60 | $11.33 | $11.58 | $11.58 | 49,820 |
| 2022-11-02 | $11.90 | $11.96 | $11.53 | $11.60 | $11.60 | 76,071 |
| 2022-11-01 | $12.07 | $12.11 | $11.89 | $12.07 | $12.07 | 61,187 |
| 2022-10-31 | $11.92 | $12.01 | $11.83 | $11.91 | $11.91 | 60,460 |
| 2022-10-28 | $11.77 | $12.07 | $11.65 | $11.91 | $11.91 | 105,026 |
| 2022-10-27 | $11.77 | $12.00 | $11.60 | $11.67 | $11.67 | 53,409 |
| 2022-10-26 | $11.66 | $11.84 | $11.50 | $11.64 | $11.64 | 51,175 |
| 2022-10-25 | $11.29 | $11.67 | $11.29 | $11.56 | $11.56 | 44,821 |
| 2022-10-24 | $10.95 | $11.33 | $10.85 | $11.22 | $11.22 | 65,979 |
| 2022-10-21 | $10.60 | $10.89 | $10.60 | $10.88 | $10.88 | 48,055 |
| 2022-10-20 | $10.58 | $10.75 | $10.35 | $10.53 | $10.53 | 60,149 |
| 2022-10-19 | $10.39 | $10.63 | $10.33 | $10.62 | $10.62 | 87,197 |
| 2022-10-18 | $10.37 | $10.52 | $10.31 | $10.40 | $10.40 | 48,501 |
| 2022-10-17 | $9.99 | $10.27 | $9.98 | $10.26 | $10.26 | 94,408 |
| 2022-10-14 | $9.94 | $10.03 | $9.85 | $9.89 | $9.89 | 52,034 |
| 2022-10-13 | $9.48 | $9.93 | $9.37 | $9.80 | $9.80 | 84,142 |
| 2022-10-12 | $9.62 | $9.71 | $9.52 | $9.59 | $9.59 | 42,303 |
| 2022-10-11 | $9.53 | $9.89 | $9.53 | $9.67 | $9.67 | 84,442 |
| 2022-10-10 | $9.53 | $9.67 | $9.47 | $9.57 | $9.57 | 60,876 |
| 2022-10-07 | $9.48 | $9.59 | $9.47 | $9.55 | $9.55 | 87,409 |
| 2022-10-06 | $9.84 | $9.97 | $9.55 | $9.61 | $9.61 | 50,941 |
| 2022-10-05 | $9.80 | $9.91 | $9.58 | $9.81 | $9.81 | 105,303 |
| 2022-10-04 | $9.85 | $10.05 | $9.77 | $9.94 | $9.94 | 74,059 |
| 2022-10-03 | $9.56 | $9.79 | $9.49 | $9.71 | $9.71 | 84,054 |
| 2022-09-30 | $9.43 | $9.72 | $9.38 | $9.54 | $9.54 | 135,138 |
| 2022-09-29 | $9.70 | $9.70 | $9.44 | $9.55 | $9.55 | 76,799 |
| 2022-09-28 | $9.45 | $9.83 | $9.45 | $9.76 | $9.76 | 77,389 |
| 2022-09-27 | $9.49 | $9.71 | $9.47 | $9.50 | $9.50 | 77,860 |
| 2022-09-26 | $9.52 | $9.75 | $9.37 | $9.46 | $9.46 | 220,503 |
| 2022-09-23 | $9.65 | $9.84 | $9.48 | $9.60 | $9.60 | 147,293 |
| 2022-09-22 | $9.41 | $10.14 | $9.41 | $9.81 | $9.81 | 193,232 |
| 2022-09-21 | $9.46 | $9.62 | $9.35 | $9.40 | $9.40 | 147,390 |
| 2022-09-20 | $9.45 | $9.51 | $9.23 | $9.43 | $9.43 | 94,485 |
| 2022-09-19 | $9.60 | $9.79 | $9.50 | $9.56 | $9.56 | 89,358 |
| 2022-09-16 | $9.21 | $9.64 | $9.07 | $9.64 | $9.64 | 436,601 |
| 2022-09-15 | $9.44 | $9.59 | $9.23 | $9.29 | $9.29 | 211,286 |
| 2022-09-14 | $9.45 | $9.53 | $9.27 | $9.43 | $9.43 | 125,199 |
| 2022-09-13 | $9.71 | $9.74 | $9.43 | $9.46 | $9.46 | 173,556 |
| 2022-09-12 | $9.80 | $9.87 | $9.71 | $9.75 | $9.75 | 113,105 |
| 2022-09-09 | $9.63 | $9.90 | $9.60 | $9.71 | $9.71 | 100,599 |
| 2022-09-08 | $9.90 | $10.05 | $9.57 | $9.84 | $9.84 | 112,973 |
| 2022-09-07 | $9.90 | $10.04 | $9.61 | $9.90 | $9.90 | 156,051 |
| 2022-09-06 | $10.34 | $10.44 | $9.47 | $9.88 | $9.88 | 169,821 |
| 2022-09-02 | $10.69 | $10.80 | $10.35 | $10.43 | $10.43 | 76,293 |
| 2022-09-01 | $10.71 | $10.84 | $10.54 | $10.70 | $10.70 | 86,539 |
| 2022-08-31 | $11.08 | $11.08 | $10.70 | $10.81 | $10.81 | 83,858 |
| 2022-08-30 | $11.15 | $11.15 | $10.95 | $11.12 | $11.12 | 51,101 |
| 2022-08-29 | $11.05 | $11.22 | $11.01 | $11.16 | $11.16 | 72,429 |
| 2022-08-26 | $11.86 | $11.99 | $11.14 | $11.18 | $11.18 | 75,717 |
| 2022-08-25 | $11.31 | $11.86 | $11.26 | $11.79 | $11.79 | 94,373 |
| 2022-08-24 | $11.66 | $11.66 | $11.36 | $11.42 | $11.42 | 47,747 |
| 2022-08-23 | $11.87 | $12.12 | $11.75 | $11.77 | $11.77 | 49,363 |
| 2022-08-22 | $12.01 | $12.03 | $11.76 | $11.96 | $11.96 | 78,524 |
| 2022-08-19 | $12.37 | $12.43 | $12.11 | $12.15 | $12.15 | 78,281 |
| 2022-08-18 | $13.04 | $13.15 | $12.05 | $12.60 | $12.60 | 133,912 |
| 2022-08-17 | $13.30 | $13.51 | $12.92 | $13.46 | $13.46 | 115,251 |
| 2022-08-16 | $12.78 | $13.71 | $12.78 | $13.38 | $13.38 | 93,191 |
| 2022-08-15 | $12.72 | $12.99 | $12.56 | $12.87 | $12.87 | 129,098 |
| 2022-08-12 | $12.50 | $12.96 | $12.37 | $12.88 | $12.88 | 67,313 |
| 2022-08-11 | $12.40 | $12.64 | $12.40 | $12.51 | $12.51 | 53,103 |
| 2022-08-10 | $12.07 | $12.37 | $12.01 | $12.23 | $12.23 | 87,289 |
| 2022-08-09 | $12.09 | $12.33 | $11.69 | $11.89 | $11.89 | 93,237 |
| 2022-08-08 | $11.99 | $12.35 | $11.90 | $12.22 | $12.22 | 151,972 |
| 2022-08-05 | $12.03 | $12.08 | $11.86 | $11.92 | $11.92 | 87,774 |
| 2022-08-04 | $12.48 | $12.50 | $12.07 | $12.11 | $12.11 | 181,299 |
| 2022-08-03 | $12.29 | $12.54 | $12.16 | $12.48 | $12.48 | 186,734 |
| 2022-08-02 | $12.44 | $12.48 | $12.15 | $12.16 | $12.16 | 55,149 |
| 2022-08-01 | $12.21 | $12.69 | $12.14 | $12.53 | $12.53 | 130,018 |
| 2022-07-29 | $12.48 | $12.50 | $12.13 | $12.35 | $12.35 | 75,258 |
| 2022-07-28 | $12.62 | $12.75 | $12.42 | $12.48 | $12.48 | 67,311 |
| 2022-07-27 | $12.43 | $12.61 | $12.36 | $12.57 | $12.57 | 115,917 |
| 2022-07-26 | $12.71 | $12.71 | $12.39 | $12.42 | $12.42 | 63,077 |
| 2022-07-25 | $12.93 | $12.96 | $12.66 | $12.92 | $12.92 | 86,131 |
| 2022-07-22 | $12.71 | $12.98 | $12.53 | $12.87 | $12.87 | 95,532 |
| 2022-07-21 | $12.54 | $12.63 | $12.33 | $12.62 | $12.62 | 64,084 |
| 2022-07-20 | $12.38 | $12.71 | $12.22 | $12.61 | $12.61 | 82,232 |
| 2022-07-19 | $12.16 | $12.55 | $12.16 | $12.33 | $12.33 | 121,451 |
| 2022-07-18 | $11.91 | $12.29 | $11.91 | $11.99 | $11.99 | 65,120 |
| 2022-07-15 | $11.81 | $11.97 | $11.63 | $11.85 | $11.85 | 152,176 |
| 2022-07-14 | $11.41 | $11.66 | $11.40 | $11.60 | $11.60 | 75,167 |
| 2022-07-13 | $11.25 | $11.62 | $11.17 | $11.56 | $11.56 | 55,719 |
| 2022-07-12 | $11.34 | $11.77 | $11.34 | $11.42 | $11.42 | 105,773 |
| 2022-07-11 | $11.69 | $11.69 | $11.45 | $11.49 | $11.49 | 63,085 |
| 2022-07-08 | $11.62 | $11.86 | $11.51 | $11.74 | $11.74 | 105,464 |
| 2022-07-07 | $11.52 | $11.61 | $11.41 | $11.58 | $11.58 | 82,107 |
| 2022-07-06 | $11.65 | $11.65 | $11.31 | $11.39 | $11.39 | 123,171 |
| 2022-07-05 | $11.15 | $11.76 | $11.05 | $11.65 | $11.65 | 189,533 |
| 2022-07-01 | $11.52 | $11.73 | $11.10 | $11.32 | $11.32 | 148,481 |
| 2022-06-30 | $11.62 | $11.82 | $11.41 | $11.61 | $11.61 | 117,832 |
| 2022-06-29 | $11.90 | $11.90 | $11.60 | $11.71 | $11.71 | 131,728 |
| 2022-06-28 | $12.30 | $12.43 | $11.95 | $11.98 | $11.98 | 117,584 |
| 2022-06-27 | $12.23 | $12.34 | $12.02 | $12.25 | $12.25 | 107,774 |
| 2022-06-24 | $12.18 | $12.50 | $11.94 | $12.14 | $12.14 | 355,284 |
| 2022-06-23 | $11.64 | $12.18 | $11.49 | $12.05 | $12.05 | 177,140 |
| 2022-06-22 | $11.28 | $11.79 | $11.28 | $11.62 | $11.62 | 141,421 |
| 2022-06-21 | $11.78 | $11.91 | $11.46 | $11.49 | $11.49 | 156,231 |
| 2022-06-17 | $11.37 | $11.74 | $11.22 | $11.54 | $11.54 | 806,301 |
| 2022-06-16 | $11.64 | $11.64 | $11.10 | $11.35 | $11.35 | 126,911 |
| 2022-06-15 | $11.83 | $12.09 | $11.47 | $11.84 | $11.84 | 122,801 |
| 2022-06-14 | $11.28 | $11.70 | $11.20 | $11.64 | $11.64 | 108,773 |
| 2022-06-13 | $11.16 | $11.36 | $10.93 | $11.33 | $11.33 | 128,417 |
| 2022-06-10 | $11.70 | $11.84 | $11.27 | $11.31 | $11.31 | 155,598 |
| 2022-06-09 | $11.94 | $12.13 | $11.81 | $11.95 | $11.77 | 130,649 |
| 2022-06-08 | $12.11 | $12.17 | $11.90 | $12.12 | $11.94 | 108,624 |
| 2022-06-07 | $12.07 | $12.29 | $11.84 | $12.24 | $12.06 | 112,062 |
| 2022-06-06 | $12.22 | $12.33 | $11.92 | $12.26 | $12.08 | 140,618 |
| 2022-06-03 | $12.50 | $12.50 | $12.16 | $12.22 | $12.04 | 88,316 |
| 2022-06-02 | $12.41 | $12.67 | $12.10 | $12.53 | $12.34 | 108,415 |
| 2022-06-01 | $13.04 | $13.08 | $12.56 | $12.59 | $12.40 | 86,881 |
| 2022-05-31 | $13.09 | $13.22 | $12.71 | $13.05 | $12.86 | 78,005 |
| 2022-05-27 | $13.13 | $13.26 | $12.92 | $13.21 | $13.01 | 94,550 |
| 2022-05-26 | $13.03 | $13.48 | $13.03 | $13.07 | $12.88 | 127,403 |
| 2022-05-25 | $12.04 | $13.16 | $11.94 | $13.05 | $12.86 | 206,228 |
| 2022-05-24 | $12.20 | $12.24 | $11.69 | $12.21 | $12.03 | 152,146 |
| 2022-05-23 | $12.29 | $12.76 | $12.00 | $12.39 | $12.21 | 101,689 |
| 2022-05-20 | $12.63 | $12.64 | $11.95 | $12.12 | $11.94 | 103,524 |
| 2022-05-19 | $13.13 | $13.35 | $12.13 | $12.50 | $12.31 | 158,817 |
| 2022-05-18 | $13.75 | $14.13 | $13.24 | $13.34 | $13.14 | 151,834 |
| 2022-05-17 | $13.89 | $14.25 | $13.62 | $14.02 | $13.81 | 54,322 |
| 2022-05-16 | $13.69 | $13.89 | $13.54 | $13.72 | $13.52 | 69,939 |
| 2022-05-13 | $13.57 | $13.82 | $13.43 | $13.80 | $13.60 | 48,254 |
| 2022-05-12 | $12.94 | $13.52 | $12.94 | $13.43 | $13.23 | 85,910 |
| 2022-05-11 | $13.30 | $13.63 | $12.89 | $13.04 | $12.85 | 103,827 |
| 2022-05-10 | $13.73 | $13.73 | $13.10 | $13.32 | $13.12 | 95,341 |
| 2022-05-09 | $13.46 | $13.87 | $13.33 | $13.63 | $13.43 | 96,404 |
| 2022-05-06 | $13.75 | $13.75 | $13.30 | $13.62 | $13.42 | 65,747 |
| 2022-05-05 | $14.11 | $14.11 | $13.62 | $13.80 | $13.60 | 47,027 |
| 2022-05-04 | $13.95 | $14.37 | $13.83 | $14.26 | $14.05 | 72,254 |
| 2022-05-03 | $13.82 | $13.96 | $13.62 | $13.90 | $13.69 | 48,691 |
| 2022-05-02 | $13.59 | $13.95 | $13.45 | $13.89 | $13.68 | 70,382 |
| 2022-04-29 | $13.85 | $13.95 | $13.49 | $13.55 | $13.35 | 86,873 |
| 2022-04-28 | $13.75 | $14.01 | $13.40 | $13.88 | $13.67 | 82,272 |
| 2022-04-27 | $13.70 | $13.89 | $13.48 | $13.55 | $13.35 | 55,038 |
| 2022-04-26 | $14.00 | $14.03 | $13.72 | $13.72 | $13.52 | 69,663 |
| 2022-04-25 | $13.91 | $14.13 | $13.65 | $14.12 | $13.91 | 68,761 |
| 2022-04-22 | $14.39 | $14.51 | $14.01 | $14.07 | $13.86 | 71,987 |
| 2022-04-21 | $15.02 | $15.02 | $14.41 | $14.54 | $14.32 | 132,301 |
| 2022-04-20 | $14.99 | $15.12 | $14.83 | $14.86 | $14.64 | 58,082 |
| 2022-04-19 | $14.50 | $14.97 | $14.47 | $14.81 | $14.59 | 100,924 |
| 2022-04-18 | $14.37 | $14.54 | $14.34 | $14.42 | $14.21 | 49,540 |
| 2022-04-14 | $14.62 | $14.70 | $14.44 | $14.48 | $14.27 | 43,509 |
| 2022-04-13 | $14.42 | $14.81 | $14.42 | $14.60 | $14.38 | 67,830 |
| 2022-04-12 | $14.58 | $14.92 | $14.40 | $14.43 | $14.22 | 83,096 |
| 2022-04-11 | $14.38 | $14.79 | $14.31 | $14.42 | $14.21 | 129,127 |
| 2022-04-08 | $13.96 | $14.57 | $13.83 | $14.38 | $14.17 | 117,648 |
| 2022-04-07 | $14.15 | $14.29 | $13.82 | $14.09 | $13.88 | 165,278 |
| 2022-04-06 | $14.47 | $14.56 | $14.11 | $14.20 | $13.99 | 142,136 |
| 2022-04-05 | $15.04 | $15.30 | $14.44 | $14.46 | $14.25 | 178,669 |
| 2022-04-04 | $14.58 | $14.90 | $14.41 | $14.86 | $14.64 | 128,233 |
| 2022-04-01 | $14.61 | $14.75 | $14.37 | $14.58 | $14.36 | 135,999 |
| 2022-03-31 | $14.34 | $14.96 | $14.33 | $14.66 | $14.44 | 188,508 |
| 2022-03-30 | $15.01 | $15.01 | $14.28 | $14.33 | $14.12 | 145,396 |
| 2022-03-29 | $14.76 | $15.35 | $14.76 | $14.94 | $14.72 | 231,627 |
| 2022-03-28 | $14.83 | $14.97 | $14.49 | $14.61 | $14.39 | 130,560 |
| 2022-03-25 | $14.65 | $15.19 | $14.60 | $14.94 | $14.72 | 122,129 |
| 2022-03-24 | $14.81 | $14.85 | $14.35 | $14.53 | $14.31 | 147,057 |
| 2022-03-23 | $15.12 | $15.25 | $14.62 | $14.79 | $14.57 | 127,648 |
| 2022-03-22 | $15.28 | $15.83 | $15.10 | $15.21 | $14.98 | 122,534 |
| 2022-03-21 | $15.32 | $15.68 | $15.20 | $15.34 | $15.11 | 162,449 |
| 2022-03-18 | $15.47 | $15.64 | $15.03 | $15.59 | $15.19 | 418,418 |
| 2022-03-17 | $16.60 | $16.60 | $15.32 | $15.46 | $15.06 | 211,935 |
| 2022-03-16 | $16.76 | $16.91 | $16.44 | $16.81 | $16.38 | 83,045 |
| 2022-03-15 | $16.66 | $16.87 | $16.32 | $16.60 | $16.17 | 57,595 |
| 2022-03-14 | $16.87 | $16.87 | $16.28 | $16.57 | $16.15 | 95,780 |
| 2022-03-11 | $17.83 | $18.00 | $16.66 | $16.72 | $16.29 | 115,175 |
| 2022-03-10 | $17.20 | $17.89 | $17.05 | $17.79 | $17.33 | 87,002 |
| 2022-03-09 | $17.32 | $17.40 | $17.12 | $17.28 | $16.84 | 126,929 |
| 2022-03-08 | $16.76 | $17.33 | $16.70 | $16.94 | $16.51 | 105,390 |
| 2022-03-07 | $17.40 | $17.40 | $16.74 | $16.76 | $16.33 | 105,549 |
| 2022-03-04 | $17.28 | $17.46 | $17.04 | $17.26 | $16.82 | 96,348 |
| 2022-03-03 | $17.65 | $17.72 | $17.15 | $17.55 | $17.10 | 142,561 |
| 2022-03-02 | $17.32 | $17.77 | $17.25 | $17.67 | $17.22 | 131,984 |
| 2022-03-01 | $17.61 | $17.68 | $16.95 | $17.13 | $16.69 | 133,456 |
| 2022-02-28 | $17.12 | $17.80 | $17.10 | $17.60 | $17.15 | 122,908 |
| 2022-02-25 | $17.07 | $17.45 | $17.07 | $17.29 | $16.85 | 97,816 |
| 2022-02-24 | $16.65 | $16.96 | $16.32 | $16.92 | $16.49 | 124,107 |
| 2022-02-23 | $17.13 | $17.13 | $16.65 | $16.73 | $16.30 | 83,533 |
| 2022-02-22 | $17.28 | $17.52 | $16.95 | $16.99 | $16.55 | 86,968 |
| 2022-02-18 | $16.85 | $17.55 | $16.79 | $17.37 | $16.93 | 111,379 |
| 2022-02-17 | $17.01 | $17.28 | $16.82 | $17.10 | $16.66 | 105,897 |
| 2022-02-16 | $17.15 | $17.52 | $16.84 | $17.08 | $16.64 | 142,174 |
| 2022-02-15 | $16.89 | $17.32 | $16.83 | $17.24 | $16.80 | 102,631 |
| 2022-02-14 | $16.73 | $16.82 | $16.50 | $16.64 | $16.21 | 156,357 |
| 2022-02-11 | $16.73 | $16.83 | $16.47 | $16.58 | $16.16 | 102,014 |
| 2022-02-10 | $16.56 | $17.04 | $16.56 | $16.72 | $16.29 | 98,759 |
| 2022-02-09 | $17.03 | $17.12 | $16.77 | $16.80 | $16.37 | 90,117 |
| 2022-02-08 | $16.42 | $16.98 | $16.42 | $16.91 | $16.48 | 139,888 |
| 2022-02-07 | $16.65 | $16.80 | $16.35 | $16.41 | $15.99 | 118,376 |
| 2022-02-04 | $16.29 | $16.72 | $16.10 | $16.65 | $16.22 | 214,183 |
| 2022-02-03 | $16.32 | $16.74 | $16.15 | $16.35 | $15.93 | 93,073 |
| 2022-02-02 | $16.63 | $16.64 | $16.38 | $16.55 | $16.13 | 122,657 |
| 2022-02-01 | $16.56 | $16.91 | $16.38 | $16.70 | $16.27 | 116,520 |
| 2022-01-31 | $15.99 | $16.65 | $15.98 | $16.52 | $16.10 | 237,346 |
| 2022-01-28 | $15.79 | $16.30 | $15.63 | $16.15 | $15.74 | 93,986 |
| 2022-01-27 | $16.20 | $16.65 | $15.70 | $15.87 | $15.46 | 102,673 |
| 2022-01-26 | $16.96 | $17.14 | $15.93 | $16.13 | $15.72 | 127,235 |
| 2022-01-25 | $16.26 | $16.94 | $16.14 | $16.66 | $16.23 | 107,235 |
| 2022-01-24 | $15.76 | $16.76 | $15.63 | $16.67 | $16.24 | 166,270 |
| 2022-01-21 | $15.84 | $16.53 | $15.70 | $15.88 | $15.47 | 229,799 |
| 2022-01-20 | $16.72 | $16.81 | $15.85 | $15.96 | $15.55 | 109,588 |
| 2022-01-19 | $16.76 | $16.85 | $16.44 | $16.58 | $16.16 | 91,541 |
| 2022-01-18 | $16.52 | $16.96 | $16.25 | $16.76 | $16.33 | 90,415 |
| 2022-01-14 | $16.62 | $16.81 | $16.50 | $16.68 | $16.25 | 99,279 |
| 2022-01-13 | $16.95 | $17.23 | $16.70 | $16.82 | $16.39 | 84,601 |
| 2022-01-12 | $17.22 | $17.22 | $16.70 | $16.73 | $16.30 | 128,667 |
| 2022-01-11 | $16.86 | $17.28 | $16.57 | $17.09 | $16.65 | 88,788 |
| 2022-01-10 | $17.07 | $17.07 | $16.48 | $16.85 | $16.42 | 95,434 |
| 2022-01-07 | $17.27 | $17.34 | $16.98 | $17.09 | $16.65 | 73,410 |
| 2022-01-06 | $17.26 | $17.47 | $16.82 | $17.35 | $16.91 | 69,235 |
| 2022-01-05 | $17.46 | $17.70 | $16.92 | $17.09 | $16.65 | 95,377 |
| 2022-01-04 | $17.48 | $17.82 | $17.38 | $17.51 | $17.06 | 82,400 |
| 2022-01-03 | $17.20 | $17.93 | $17.16 | $17.39 | $16.94 | 68,501 |
| 2021-12-31 | $17.38 | $17.38 | $16.96 | $17.16 | $16.72 | 46,561 |
| 2021-12-30 | $17.19 | $17.85 | $17.19 | $17.40 | $16.95 | 97,441 |
| 2021-12-29 | $16.93 | $17.17 | $16.81 | $17.15 | $16.71 | 58,611 |
| 2021-12-28 | $17.07 | $17.37 | $16.88 | $16.92 | $16.49 | 50,917 |
| 2021-12-27 | $16.91 | $17.17 | $16.70 | $17.12 | $16.68 | 61,493 |
| 2021-12-23 | $16.83 | $17.11 | $16.79 | $16.93 | $16.50 | 86,350 |
| 2021-12-22 | $16.34 | $16.82 | $16.12 | $16.80 | $16.37 | 105,169 |
| 2021-12-21 | $15.95 | $16.48 | $15.84 | $16.32 | $15.90 | 115,693 |
| 2021-12-20 | $15.62 | $15.95 | $15.27 | $15.79 | $15.39 | 190,339 |
| 2021-12-17 | $15.61 | $16.01 | $15.34 | $15.92 | $15.51 | 785,712 |
| 2021-12-16 | $16.33 | $16.64 | $15.66 | $15.74 | $15.17 | 136,154 |
| 2021-12-15 | $16.09 | $16.42 | $15.84 | $16.27 | $15.69 | 218,952 |
| 2021-12-14 | $16.05 | $16.42 | $15.94 | $16.19 | $15.61 | 296,222 |
| 2021-12-13 | $16.74 | $16.80 | $16.05 | $16.08 | $15.50 | 118,401 |
| 2021-12-10 | $17.03 | $17.11 | $16.64 | $16.93 | $16.32 | 96,841 |
| 2021-12-09 | $17.13 | $17.20 | $16.83 | $16.83 | $16.23 | 105,752 |
| 2021-12-08 | $17.44 | $17.51 | $17.08 | $17.38 | $16.76 | 189,296 |
| 2021-12-07 | $17.37 | $18.10 | $17.37 | $17.48 | $16.85 | 144,163 |
| 2021-12-06 | $17.05 | $17.47 | $16.93 | $17.12 | $16.51 | 129,049 |
| 2021-12-03 | $16.98 | $17.19 | $16.50 | $16.65 | $16.05 | 132,523 |
| 2021-12-02 | $16.30 | $16.85 | $16.21 | $16.80 | $16.20 | 175,335 |
| 2021-12-01 | $16.82 | $16.99 | $16.07 | $16.19 | $15.61 | 147,855 |
| 2021-11-30 | $16.54 | $16.70 | $16.21 | $16.45 | $15.86 | 135,579 |
| 2021-11-29 | $17.13 | $17.13 | $16.33 | $16.83 | $16.23 | 139,544 |
| 2021-11-26 | $16.31 | $16.68 | $16.06 | $16.64 | $16.04 | 95,579 |
| 2021-11-24 | $17.07 | $17.09 | $16.67 | $16.88 | $16.27 | 118,009 |
| 2021-11-23 | $16.57 | $17.19 | $16.57 | $17.04 | $16.43 | 134,487 |
| 2021-11-22 | $15.45 | $16.76 | $15.45 | $16.57 | $15.98 | 289,228 |
| 2021-11-19 | $15.70 | $15.87 | $15.16 | $15.21 | $14.66 | 173,802 |
| 2021-11-18 | $15.50 | $16.07 | $15.22 | $15.75 | $15.18 | 223,411 |
| 2021-11-17 | $18.94 | $18.94 | $15.47 | $15.62 | $15.06 | 561,600 |
| 2021-11-16 | $19.24 | $19.33 | $18.96 | $19.28 | $18.59 | 72,950 |
| 2021-11-15 | $19.15 | $19.43 | $19.07 | $19.41 | $18.71 | 70,862 |
| 2021-11-12 | $19.48 | $19.52 | $19.00 | $19.15 | $18.46 | 42,067 |
| 2021-11-11 | $19.63 | $19.63 | $19.14 | $19.38 | $18.68 | 42,739 |
| 2021-11-10 | $19.54 | $19.78 | $19.14 | $19.28 | $18.59 | 67,258 |
| 2021-11-09 | $19.79 | $19.89 | $19.55 | $19.65 | $18.94 | 55,330 |
| 2021-11-08 | $19.66 | $19.88 | $19.42 | $19.77 | $19.06 | 132,366 |
| 2021-11-05 | $18.88 | $19.45 | $18.52 | $19.37 | $18.67 | 125,001 |
| 2021-11-04 | $18.53 | $18.68 | $18.09 | $18.49 | $17.83 | 101,755 |
| 2021-11-03 | $18.04 | $18.90 | $18.04 | $18.38 | $17.72 | 129,076 |
| 2021-11-02 | $17.98 | $18.28 | $17.83 | $18.01 | $17.36 | 99,703 |
| 2021-11-01 | $17.65 | $18.28 | $17.65 | $17.93 | $17.29 | 80,781 |
| 2021-10-29 | $17.45 | $17.66 | $17.30 | $17.63 | $17.00 | 63,164 |
| 2021-10-28 | $17.33 | $17.67 | $17.27 | $17.47 | $16.84 | 66,317 |
| 2021-10-27 | $17.47 | $17.58 | $17.21 | $17.23 | $16.61 | 46,611 |
| 2021-10-26 | $17.95 | $17.95 | $17.46 | $17.47 | $16.84 | 63,980 |
| 2021-10-25 | $17.37 | $18.02 | $17.37 | $17.89 | $17.25 | 105,251 |
| 2021-10-22 | $17.16 | $17.32 | $16.80 | $17.30 | $16.68 | 57,603 |
| 2021-10-21 | $16.68 | $17.27 | $16.68 | $17.22 | $16.60 | 71,236 |
| 2021-10-20 | $16.52 | $16.96 | $16.52 | $16.79 | $16.19 | 41,602 |
| 2021-10-19 | $16.86 | $16.95 | $16.39 | $16.55 | $15.96 | 85,003 |
| 2021-10-18 | $16.97 | $17.20 | $16.83 | $16.88 | $16.27 | 81,751 |
| 2021-10-15 | $17.19 | $17.21 | $16.86 | $17.05 | $16.44 | 165,260 |
| 2021-10-14 | $17.19 | $17.19 | $16.73 | $16.84 | $16.24 | 87,980 |
| 2021-10-13 | $17.18 | $17.22 | $16.91 | $16.95 | $16.34 | 66,265 |
| 2021-10-12 | $16.97 | $17.50 | $16.97 | $17.12 | $16.51 | 70,237 |
| 2021-10-11 | $16.90 | $17.23 | $16.80 | $16.91 | $16.30 | 60,935 |
| 2021-10-08 | $17.26 | $17.29 | $16.79 | $16.87 | $16.26 | 56,009 |
| 2021-10-07 | $16.78 | $17.37 | $16.78 | $17.31 | $16.69 | 75,759 |
| 2021-10-06 | $16.62 | $16.75 | $16.25 | $16.70 | $16.10 | 80,220 |
| 2021-10-05 | $17.05 | $17.14 | $16.83 | $16.85 | $16.25 | 72,291 |
| 2021-10-04 | $17.20 | $17.28 | $16.90 | $16.97 | $16.36 | 77,460 |
| 2021-10-01 | $16.75 | $17.33 | $16.53 | $17.20 | $16.58 | 125,267 |
| 2021-09-30 | $17.24 | $17.24 | $16.42 | $16.54 | $15.95 | 111,965 |
| 2021-09-29 | $17.21 | $17.45 | $17.00 | $17.24 | $16.62 | 54,220 |
| 2021-09-28 | $17.30 | $17.40 | $16.94 | $17.03 | $16.42 | 72,803 |
| 2021-09-27 | $17.31 | $17.84 | $17.31 | $17.40 | $16.78 | 51,229 |
| 2021-09-24 | $17.26 | $17.44 | $17.13 | $17.30 | $16.68 | 35,375 |
| 2021-09-23 | $17.64 | $18.19 | $17.42 | $17.47 | $16.84 | 132,338 |
| 2021-09-22 | $17.08 | $17.62 | $17.08 | $17.48 | $16.85 | 63,117 |
| 2021-09-21 | $16.99 | $17.17 | $16.90 | $17.04 | $16.43 | 68,262 |
| 2021-09-20 | $16.74 | $17.08 | $16.53 | $16.81 | $16.21 | 121,036 |
| 2021-09-17 | $17.14 | $17.39 | $16.94 | $17.17 | $16.55 | 295,899 |
| 2021-09-16 | $16.34 | $17.20 | $16.34 | $17.14 | $16.52 | 119,114 |
| 2021-09-15 | $16.08 | $16.35 | $15.96 | $16.28 | $15.70 | 161,816 |
| 2021-09-14 | $16.39 | $16.39 | $15.80 | $16.10 | $15.52 | 129,064 |
| 2021-09-13 | $16.12 | $16.36 | $15.98 | $16.29 | $15.71 | 100,165 |
| 2021-09-10 | $16.29 | $16.41 | $15.89 | $16.03 | $15.45 | 111,126 |
| 2021-09-09 | $16.70 | $16.85 | $16.50 | $16.50 | $15.74 | 82,782 |
| 2021-09-08 | $16.80 | $16.90 | $16.42 | $16.60 | $15.84 | 124,889 |
| 2021-09-07 | $16.97 | $17.29 | $16.75 | $16.82 | $16.05 | 104,829 |
| 2021-09-03 | $17.05 | $17.16 | $16.52 | $16.92 | $16.14 | 116,517 |
| 2021-09-02 | $17.17 | $17.34 | $16.83 | $17.12 | $16.33 | 128,668 |
| 2021-09-01 | $17.27 | $17.40 | $16.95 | $17.11 | $16.32 | 86,769 |
| 2021-08-31 | $17.75 | $17.93 | $17.12 | $17.26 | $16.47 | 174,050 |
| 2021-08-30 | $18.30 | $18.41 | $17.80 | $17.81 | $16.99 | 89,640 |
| 2021-08-27 | $17.16 | $18.12 | $17.16 | $18.10 | $17.27 | 298,426 |
| 2021-08-26 | $17.07 | $17.09 | $16.45 | $16.66 | $15.89 | 157,119 |
| 2021-08-25 | $17.24 | $17.26 | $16.82 | $17.05 | $16.27 | 88,905 |
| 2021-08-24 | $17.77 | $17.77 | $17.05 | $17.08 | $16.29 | 69,834 |
| 2021-08-23 | $17.40 | $18.19 | $17.40 | $17.55 | $16.74 | 128,046 |
| 2021-08-20 | $16.55 | $17.40 | $16.37 | $17.25 | $16.46 | 110,233 |
| 2021-08-19 | $17.49 | $17.50 | $16.27 | $16.58 | $15.82 | 231,427 |
| 2021-08-18 | $16.46 | $17.03 | $16.26 | $16.28 | $15.53 | 133,374 |
| 2021-08-17 | $16.37 | $16.68 | $16.24 | $16.60 | $15.84 | 106,000 |
| 2021-08-16 | $16.52 | $16.84 | $16.29 | $16.61 | $15.85 | 97,493 |
| 2021-08-13 | $16.86 | $16.97 | $16.55 | $16.60 | $15.84 | 49,755 |
| 2021-08-12 | $16.56 | $16.97 | $16.37 | $16.87 | $16.09 | 84,249 |
| 2021-08-11 | $16.34 | $16.53 | $15.99 | $16.44 | $15.68 | 148,389 |
| 2021-08-10 | $16.67 | $16.92 | $16.31 | $16.34 | $15.59 | 118,655 |
| 2021-08-09 | $16.78 | $17.01 | $16.53 | $16.64 | $15.87 | 74,118 |
| 2021-08-06 | $16.79 | $17.10 | $16.65 | $16.79 | $16.02 | 55,582 |
| 2021-08-05 | $16.27 | $16.93 | $16.23 | $16.59 | $15.83 | 112,243 |
| 2021-08-04 | $16.80 | $17.09 | $16.04 | $16.15 | $15.41 | 133,685 |
| 2021-08-03 | $16.57 | $17.13 | $16.29 | $16.87 | $16.09 | 139,556 |
| 2021-08-02 | $16.51 | $17.00 | $16.46 | $16.51 | $15.75 | 97,030 |
| 2021-07-30 | $16.74 | $17.15 | $16.46 | $16.50 | $15.74 | 86,486 |
| 2021-07-29 | $16.50 | $16.95 | $16.42 | $16.85 | $16.07 | 114,268 |
| 2021-07-28 | $16.25 | $16.55 | $15.96 | $16.40 | $15.65 | 98,108 |
| 2021-07-27 | $15.88 | $16.10 | $15.79 | $16.08 | $15.34 | 78,602 |
| 2021-07-26 | $15.86 | $16.30 | $15.86 | $16.03 | $15.29 | 74,818 |
| 2021-07-23 | $16.04 | $16.17 | $15.73 | $15.82 | $15.09 | 79,026 |
| 2021-07-22 | $16.29 | $16.29 | $15.76 | $15.99 | $15.25 | 62,429 |
| 2021-07-21 | $16.01 | $16.99 | $16.01 | $16.27 | $15.52 | 63,233 |
| 2021-07-20 | $15.31 | $16.44 | $15.19 | $16.05 | $15.31 | 164,587 |
| 2021-07-19 | $15.54 | $15.72 | $15.05 | $15.14 | $14.44 | 151,618 |
| 2021-07-16 | $16.37 | $16.46 | $15.77 | $15.86 | $15.13 | 86,241 |
| 2021-07-15 | $16.18 | $16.33 | $15.80 | $16.28 | $15.53 | 105,740 |
| 2021-07-14 | $16.58 | $16.88 | $16.16 | $16.18 | $15.44 | 70,145 |
| 2021-07-13 | $16.89 | $17.08 | $16.43 | $16.47 | $15.71 | 77,252 |
| 2021-07-12 | $16.75 | $17.10 | $16.46 | $16.84 | $16.07 | 96,308 |
| 2021-07-09 | $16.27 | $16.63 | $16.26 | $16.57 | $15.81 | 71,389 |
| 2021-07-08 | $16.25 | $16.50 | $15.70 | $16.13 | $15.39 | 136,091 |
| 2021-07-07 | $17.10 | $17.10 | $16.30 | $16.30 | $15.55 | 121,025 |
| 2021-07-06 | $17.90 | $17.90 | $16.91 | $17.13 | $16.34 | 135,434 |
| 2021-07-02 | $17.62 | $17.86 | $17.36 | $17.75 | $16.93 | 92,071 |
| 2021-07-01 | $16.99 | $17.68 | $16.81 | $17.64 | $16.83 | 114,440 |
| 2021-06-30 | $16.48 | $16.95 | $16.41 | $16.87 | $16.09 | 65,910 |
| 2021-06-29 | $17.00 | $17.00 | $16.54 | $16.62 | $15.86 | 65,653 |
| 2021-06-28 | $17.00 | $17.45 | $16.80 | $16.88 | $16.10 | 111,120 |
| 2021-06-25 | $17.01 | $17.57 | $17.01 | $17.13 | $16.34 | 417,126 |
| 2021-06-24 | $16.93 | $17.15 | $16.78 | $17.05 | $16.27 | 87,362 |
| 2021-06-23 | $16.77 | $17.16 | $16.72 | $17.03 | $16.25 | 156,122 |
| 2021-06-22 | $16.79 | $16.81 | $16.44 | $16.64 | $15.87 | 117,607 |
| 2021-06-21 | $16.37 | $16.95 | $16.30 | $16.81 | $16.04 | 95,234 |
| 2021-06-18 | $15.96 | $16.23 | $15.74 | $16.12 | $15.38 | 317,396 |
| 2021-06-17 | $16.16 | $16.38 | $15.87 | $16.24 | $15.49 | 159,953 |
| 2021-06-16 | $15.82 | $16.09 | $15.60 | $16.05 | $15.31 | 126,399 |
| 2021-06-15 | $16.10 | $16.10 | $15.61 | $15.93 | $15.20 | 94,333 |
| 2021-06-14 | $16.63 | $16.71 | $16.07 | $16.15 | $15.41 | 90,277 |
| 2021-06-11 | $16.20 | $16.59 | $16.14 | $16.51 | $15.75 | 129,409 |
| 2021-06-10 | $16.66 | $16.75 | $16.01 | $16.09 | $15.35 | 85,270 |
| 2021-06-09 | $16.80 | $16.81 | $16.49 | $16.75 | $15.98 | 93,461 |
| 2021-06-08 | $16.48 | $16.91 | $16.22 | $16.84 | $16.07 | 140,282 |
| 2021-06-07 | $15.99 | $16.60 | $15.91 | $16.36 | $15.61 | 98,127 |
| 2021-06-04 | $16.06 | $16.19 | $15.68 | $15.98 | $15.24 | 122,437 |
| 2021-06-03 | $15.73 | $16.41 | $15.66 | $16.20 | $15.35 | 153,702 |
| 2021-06-02 | $16.44 | $16.49 | $15.60 | $15.97 | $15.13 | 111,327 |
| 2021-06-01 | $15.72 | $16.43 | $15.37 | $16.38 | $15.52 | 163,627 |
| 2021-05-28 | $15.52 | $15.52 | $15.14 | $15.46 | $14.65 | 83,940 |
| 2021-05-27 | $15.47 | $15.57 | $15.28 | $15.41 | $14.60 | 166,048 |
| 2021-05-26 | $15.21 | $15.67 | $15.16 | $15.35 | $14.54 | 80,794 |
| 2021-05-25 | $15.64 | $15.97 | $15.07 | $15.11 | $14.32 | 195,427 |
| 2021-05-24 | $15.09 | $15.61 | $14.95 | $15.51 | $14.70 | 291,365 |
| 2021-05-21 | $15.96 | $16.00 | $15.15 | $15.15 | $14.35 | 166,244 |
| 2021-05-20 | $15.07 | $16.03 | $15.07 | $15.77 | $14.94 | 419,113 |
| 2021-05-19 | $13.82 | $14.25 | $13.42 | $14.22 | $13.47 | 155,949 |
| 2021-05-18 | $13.87 | $14.14 | $13.71 | $13.96 | $13.23 | 95,484 |
| 2021-05-17 | $13.55 | $13.91 | $13.46 | $13.85 | $13.12 | 89,085 |
| 2021-05-14 | $13.46 | $13.83 | $13.27 | $13.54 | $12.83 | 132,926 |
| 2021-05-13 | $12.79 | $13.47 | $12.79 | $13.38 | $12.68 | 122,343 |
| 2021-05-12 | $12.95 | $13.39 | $12.76 | $12.83 | $12.16 | 137,450 |
| 2021-05-11 | $12.84 | $13.36 | $12.45 | $13.17 | $12.48 | 126,944 |
| 2021-05-10 | $13.39 | $13.70 | $13.00 | $13.05 | $12.36 | 135,436 |
| 2021-05-07 | $13.30 | $13.55 | $13.16 | $13.23 | $12.53 | 89,872 |
| 2021-05-06 | $13.26 | $13.63 | $13.16 | $13.29 | $12.59 | 93,120 |
| 2021-05-05 | $13.43 | $13.47 | $13.15 | $13.23 | $12.53 | 82,707 |
| 2021-05-04 | $13.52 | $13.52 | $13.20 | $13.29 | $12.59 | 83,588 |
| 2021-05-03 | $13.49 | $13.89 | $13.49 | $13.62 | $12.90 | 153,802 |
| 2021-04-30 | $13.46 | $13.63 | $13.33 | $13.40 | $12.70 | 96,922 |
| 2021-04-29 | $13.80 | $13.85 | $13.51 | $13.62 | $12.90 | 75,443 |
| 2021-04-28 | $13.81 | $14.01 | $13.59 | $13.62 | $12.90 | 68,425 |
| 2021-04-27 | $13.93 | $14.19 | $13.82 | $13.86 | $13.13 | 81,968 |
| 2021-04-26 | $14.24 | $14.39 | $13.85 | $13.94 | $13.21 | 75,836 |
| 2021-04-23 | $14.43 | $14.61 | $14.25 | $14.36 | $13.61 | 97,360 |
| 2021-04-22 | $14.40 | $14.87 | $14.38 | $14.42 | $13.66 | 140,232 |
| 2021-04-21 | $13.92 | $14.42 | $13.92 | $14.37 | $13.61 | 114,265 |
| 2021-04-20 | $13.78 | $14.00 | $13.41 | $13.82 | $13.09 | 148,297 |
| 2021-04-19 | $14.41 | $14.41 | $13.52 | $13.86 | $13.13 | 231,732 |
| 2021-04-16 | $14.43 | $14.61 | $14.18 | $14.40 | $13.64 | 149,741 |
| 2021-04-15 | $13.86 | $14.43 | $13.84 | $14.42 | $13.66 | 107,711 |
| 2021-04-14 | $13.86 | $14.20 | $13.73 | $13.76 | $13.04 | 136,162 |
| 2021-04-13 | $14.00 | $14.21 | $13.72 | $13.95 | $13.22 | 134,008 |
| 2021-04-12 | $13.57 | $14.08 | $13.40 | $14.06 | $13.32 | 139,771 |
| 2021-04-09 | $13.58 | $13.82 | $13.43 | $13.60 | $12.89 | 174,856 |
| 2021-04-08 | $13.27 | $13.53 | $13.05 | $13.51 | $12.80 | 158,161 |
| 2021-04-07 | $12.58 | $13.43 | $12.54 | $13.24 | $12.54 | 221,608 |
| 2021-04-06 | $12.19 | $12.85 | $12.19 | $12.58 | $11.92 | 110,949 |
| 2021-04-05 | $12.38 | $12.38 | $12.11 | $12.23 | $11.59 | 113,642 |
| 2021-04-01 | $11.93 | $12.35 | $11.93 | $12.30 | $11.65 | 203,639 |
| 2021-03-31 | $12.08 | $12.37 | $12.00 | $12.00 | $11.37 | 212,957 |
| 2021-03-30 | $11.63 | $12.23 | $11.63 | $12.04 | $11.41 | 179,952 |
| 2021-03-29 | $12.19 | $12.56 | $11.73 | $11.73 | $11.11 | 195,008 |
| 2021-03-26 | $12.32 | $12.58 | $12.06 | $12.34 | $11.69 | 118,129 |
| 2021-03-25 | $11.39 | $12.33 | $11.39 | $12.20 | $11.56 | 173,801 |
| 2021-03-24 | $11.40 | $12.12 | $11.40 | $11.49 | $10.89 | 181,565 |
| 2021-03-23 | $11.55 | $11.55 | $11.20 | $11.41 | $10.81 | 245,352 |
| 2021-03-22 | $11.68 | $11.79 | $11.45 | $11.55 | $10.94 | 196,951 |
| 2021-03-19 | $12.53 | $12.55 | $11.58 | $11.63 | $11.02 | 1,023,416 |
| 2021-03-18 | $13.09 | $13.09 | $12.29 | $12.52 | $11.86 | 280,744 |
| 2021-03-17 | $13.14 | $13.20 | $12.61 | $12.74 | $12.07 | 159,228 |
| 2021-03-16 | $13.80 | $13.81 | $13.03 | $13.14 | $12.45 | 119,011 |
| 2021-03-15 | $13.12 | $13.83 | $12.99 | $13.82 | $13.09 | 198,480 |
| 2021-03-12 | $13.21 | $13.46 | $12.83 | $13.18 | $12.49 | 168,255 |
| 2021-03-11 | $12.87 | $13.23 | $12.82 | $13.16 | $12.47 | 125,864 |
| 2021-03-10 | $13.40 | $13.45 | $12.86 | $12.90 | $12.22 | 127,892 |
| 2021-03-09 | $13.21 | $13.65 | $13.00 | $13.35 | $12.65 | 156,584 |
| 2021-03-08 | $11.98 | $13.11 | $11.95 | $13.11 | $12.42 | 260,336 |
| 2021-03-05 | $11.84 | $12.00 | $10.87 | $11.90 | $11.27 | 415,481 |
| 2021-03-04 | $12.52 | $12.65 | $11.20 | $11.68 | $11.07 | 455,500 |
| 2021-03-03 | $12.73 | $12.90 | $12.33 | $12.51 | $11.85 | 115,704 |
| 2021-03-02 | $12.70 | $13.02 | $12.53 | $12.72 | $12.05 | 183,393 |
| 2021-03-01 | $12.42 | $12.74 | $12.24 | $12.72 | $12.05 | 96,844 |
| 2021-02-26 | $12.76 | $12.85 | $12.01 | $12.34 | $11.69 | 211,797 |
| 2021-02-25 | $12.74 | $13.07 | $12.64 | $12.71 | $12.04 | 238,647 |
| 2021-02-24 | $12.80 | $12.99 | $12.40 | $12.68 | $12.01 | 194,906 |
| 2021-02-23 | $12.56 | $12.92 | $12.24 | $12.71 | $12.04 | 105,801 |
| 2021-02-22 | $12.32 | $12.67 | $12.17 | $12.58 | $11.92 | 180,758 |
| 2021-02-19 | $12.30 | $12.42 | $12.14 | $12.32 | $11.67 | 220,463 |
| 2021-02-18 | $12.37 | $12.37 | $11.80 | $12.24 | $11.60 | 212,620 |
| 2021-02-17 | $12.08 | $12.56 | $12.08 | $12.38 | $11.73 | 150,369 |
| 2021-02-16 | $12.34 | $12.39 | $12.07 | $12.25 | $11.61 | 175,080 |
| 2021-02-12 | $11.95 | $12.38 | $11.85 | $12.25 | $11.61 | 216,435 |
| 2021-02-11 | $11.96 | $12.01 | $11.34 | $11.99 | $11.36 | 237,307 |
| 2021-02-10 | $12.30 | $12.45 | $11.72 | $11.95 | $11.32 | 131,907 |
| 2021-02-09 | $11.84 | $12.35 | $11.43 | $12.30 | $11.65 | 192,152 |
| 2021-02-08 | $11.08 | $11.89 | $11.05 | $11.86 | $11.24 | 290,750 |
| 2021-02-05 | $11.38 | $11.38 | $11.00 | $11.05 | $10.47 | 163,933 |
| 2021-02-04 | $10.70 | $11.48 | $10.64 | $11.42 | $10.82 | 223,294 |
| 2021-02-03 | $10.84 | $11.06 | $10.71 | $10.74 | $10.18 | 161,940 |
| 2021-02-02 | $11.00 | $11.00 | $10.69 | $10.85 | $10.28 | 142,602 |
| 2021-02-01 | $11.35 | $11.46 | $10.77 | $10.93 | $10.36 | 152,660 |
| 2021-01-29 | $11.30 | $11.53 | $11.01 | $11.37 | $10.77 | 175,021 |
| 2021-01-28 | $11.55 | $11.70 | $11.07 | $11.23 | $10.64 | 250,836 |
| 2021-01-27 | $11.15 | $11.60 | $11.06 | $11.43 | $10.83 | 188,910 |
| 2021-01-26 | $11.75 | $11.75 | $11.22 | $11.27 | $10.68 | 159,272 |
| 2021-01-25 | $11.29 | $11.71 | $11.06 | $11.65 | $11.04 | 194,298 |
| 2021-01-22 | $11.28 | $11.42 | $10.97 | $11.31 | $10.72 | 214,784 |
| 2021-01-21 | $11.20 | $11.48 | $10.75 | $11.44 | $10.84 | 201,172 |
| 2021-01-20 | $11.36 | $11.45 | $11.19 | $11.20 | $10.61 | 125,164 |
| 2021-01-19 | $11.46 | $11.54 | $11.00 | $11.32 | $10.73 | 206,360 |
| 2021-01-15 | $10.76 | $11.38 | $10.64 | $11.29 | $10.70 | 279,035 |
| 2021-01-14 | $10.50 | $11.07 | $10.45 | $10.98 | $10.40 | 285,050 |
| 2021-01-13 | $10.68 | $10.68 | $10.23 | $10.44 | $9.89 | 142,109 |
| 2021-01-12 | $10.22 | $10.72 | $10.15 | $10.66 | $10.10 | 147,133 |
| 2021-01-11 | $9.91 | $10.12 | $9.73 | $10.09 | $9.56 | 332,264 |
| 2021-01-08 | $10.18 | $10.18 | $9.71 | $9.96 | $9.44 | 239,464 |
| 2021-01-07 | $10.49 | $10.49 | $9.81 | $10.06 | $9.53 | 314,625 |
| 2021-01-06 | $9.39 | $10.52 | $9.39 | $10.40 | $9.85 | 363,339 |
| 2021-01-05 | $9.06 | $9.37 | $9.00 | $9.27 | $8.78 | 164,307 |
| 2021-01-04 | $9.72 | $9.87 | $8.93 | $9.08 | $8.60 | 180,120 |
| 2020-12-31 | $9.29 | $9.94 | $9.18 | $9.59 | $9.09 | 291,358 |
| 2020-12-30 | $8.54 | $9.51 | $8.54 | $9.29 | $8.80 | 283,706 |
| 2020-12-29 | $8.80 | $9.00 | $8.41 | $8.51 | $8.06 | 208,029 |
| 2020-12-28 | $8.33 | $8.59 | $8.33 | $8.57 | $8.12 | 212,228 |
| 2020-12-24 | $8.19 | $8.44 | $8.04 | $8.20 | $7.77 | 56,763 |
| 2020-12-23 | $8.10 | $8.33 | $8.10 | $8.22 | $7.79 | 77,908 |
| 2020-12-22 | $8.22 | $8.37 | $7.99 | $8.03 | $7.61 | 176,640 |
| 2020-12-21 | $8.35 | $8.54 | $8.21 | $8.26 | $7.83 | 115,960 |
| 2020-12-18 | $8.81 | $8.90 | $8.46 | $8.51 | $8.06 | 695,635 |
| 2020-12-17 | $8.94 | $9.04 | $8.57 | $8.81 | $8.35 | 93,919 |
| 2020-12-16 | $9.17 | $9.21 | $8.90 | $8.92 | $8.45 | 91,154 |
| 2020-12-15 | $8.95 | $9.24 | $8.76 | $9.17 | $8.69 | 165,232 |
| 2020-12-14 | $8.37 | $9.12 | $8.29 | $8.95 | $8.48 | 280,899 |
| 2020-12-11 | $8.42 | $8.55 | $8.06 | $8.29 | $7.85 | 142,250 |
| 2020-12-10 | $8.68 | $8.71 | $8.45 | $8.46 | $8.02 | 128,465 |
| 2020-12-09 | $8.91 | $8.96 | $8.61 | $8.69 | $8.23 | 122,977 |
| 2020-12-08 | $8.86 | $8.97 | $8.73 | $8.87 | $8.40 | 208,959 |
| 2020-12-07 | $8.73 | $9.00 | $8.59 | $8.91 | $8.44 | 128,289 |
| 2020-12-04 | $8.74 | $8.83 | $8.56 | $8.75 | $8.29 | 150,418 |
| 2020-12-03 | $8.57 | $9.04 | $8.57 | $8.76 | $8.30 | 144,903 |
| 2020-12-02 | $8.37 | $8.56 | $8.27 | $8.48 | $8.03 | 280,991 |
| 2020-12-01 | $8.28 | $8.61 | $8.06 | $8.42 | $7.98 | 166,910 |
| 2020-11-30 | $8.62 | $8.62 | $8.02 | $8.06 | $7.64 | 666,750 |
| 2020-11-27 | $8.64 | $8.77 | $8.41 | $8.72 | $8.26 | 105,004 |
| 2020-11-25 | $8.81 | $8.81 | $8.47 | $8.64 | $8.19 | 234,263 |
| 2020-11-24 | $8.50 | $8.91 | $8.43 | $8.74 | $8.28 | 249,992 |
| 2020-11-23 | $8.40 | $8.55 | $8.40 | $8.43 | $7.99 | 138,216 |
| 2020-11-20 | $7.88 | $8.32 | $7.87 | $8.29 | $7.85 | 185,197 |
| 2020-11-19 | $8.07 | $8.39 | $7.73 | $8.04 | $7.62 | 232,435 |
| 2020-11-18 | $8.40 | $8.63 | $8.25 | $8.26 | $7.83 | 202,258 |
| 2020-11-17 | $8.18 | $8.43 | $8.07 | $8.34 | $7.90 | 182,357 |
| 2020-11-16 | $8.45 | $8.50 | $8.12 | $8.29 | $7.85 | 203,555 |
| 2020-11-13 | $8.24 | $8.42 | $8.20 | $8.31 | $7.87 | 114,697 |
| 2020-11-12 | $7.98 | $8.23 | $7.93 | $8.16 | $7.73 | 258,988 |
| 2020-11-11 | $8.12 | $8.13 | $7.81 | $8.10 | $7.67 | 173,482 |
| 2020-11-10 | $7.73 | $8.12 | $7.73 | $8.08 | $7.66 | 246,630 |
| 2020-11-09 | $7.35 | $8.22 | $7.35 | $7.86 | $7.45 | 340,085 |
| 2020-11-06 | $6.83 | $7.04 | $6.82 | $6.98 | $6.61 | 155,245 |
| 2020-11-05 | $6.73 | $7.06 | $6.67 | $6.84 | $6.48 | 335,787 |
| 2020-11-04 | $6.44 | $6.81 | $6.36 | $6.70 | $6.35 | 274,342 |
| 2020-11-03 | $6.46 | $6.68 | $6.35 | $6.57 | $6.22 | 286,953 |
| 2020-11-02 | $6.22 | $6.40 | $6.08 | $6.33 | $6.00 | 222,719 |
| 2020-10-30 | $6.11 | $6.20 | $6.08 | $6.12 | $5.80 | 263,523 |
| 2020-10-29 | $6.27 | $6.27 | $6.07 | $6.08 | $5.76 | 348,847 |
| 2020-10-28 | $6.53 | $6.64 | $6.30 | $6.31 | $5.98 | 196,936 |
| 2020-10-27 | $6.88 | $6.95 | $6.65 | $6.68 | $6.33 | 268,414 |
| 2020-10-26 | $6.88 | $6.89 | $6.72 | $6.86 | $6.50 | 306,644 |
| 2020-10-23 | $7.04 | $7.05 | $6.90 | $6.98 | $6.61 | 205,208 |
| 2020-10-22 | $6.71 | $7.07 | $6.68 | $6.99 | $6.62 | 445,008 |
| 2020-10-21 | $6.73 | $6.84 | $6.65 | $6.73 | $6.38 | 233,162 |
| 2020-10-20 | $6.88 | $6.88 | $6.55 | $6.65 | $6.30 | 492,039 |
| 2020-10-19 | $7.05 | $7.20 | $6.85 | $6.86 | $6.50 | 204,664 |
| 2020-10-16 | $6.88 | $7.27 | $6.88 | $7.05 | $6.68 | 135,084 |
| 2020-10-15 | $6.85 | $6.99 | $6.75 | $6.89 | $6.53 | 275,421 |
| 2020-10-14 | $7.09 | $7.10 | $6.84 | $6.91 | $6.55 | 252,940 |
| 2020-10-13 | $7.41 | $7.47 | $7.07 | $7.09 | $6.72 | 200,518 |
| 2020-10-12 | $7.74 | $7.82 | $7.48 | $7.52 | $7.12 | 180,022 |
| 2020-10-09 | $7.84 | $8.04 | $7.73 | $7.74 | $7.33 | 201,269 |
| 2020-10-08 | $7.74 | $7.93 | $7.74 | $7.77 | $7.36 | 204,794 |
| 2020-10-07 | $7.78 | $8.02 | $7.70 | $7.73 | $7.32 | 227,393 |
| 2020-10-06 | $7.99 | $8.11 | $7.68 | $7.69 | $7.29 | 164,838 |
| 2020-10-05 | $8.10 | $8.24 | $7.91 | $7.94 | $7.52 | 143,721 |
| 2020-10-02 | $7.66 | $8.04 | $7.66 | $8.01 | $7.59 | 262,579 |
| 2020-10-01 | $7.85 | $7.99 | $7.77 | $7.83 | $7.42 | 183,471 |
| 2020-09-30 | $7.84 | $8.08 | $7.80 | $7.82 | $7.41 | 246,968 |
| 2020-09-29 | $8.08 | $8.08 | $7.79 | $7.80 | $7.39 | 147,854 |
| 2020-09-28 | $8.07 | $8.25 | $8.04 | $8.08 | $7.66 | 125,992 |
| 2020-09-25 | $7.76 | $8.03 | $7.65 | $7.95 | $7.53 | 237,368 |
| 2020-09-24 | $7.76 | $7.94 | $7.52 | $7.82 | $7.41 | 260,052 |
| 2020-09-23 | $8.00 | $8.23 | $7.76 | $7.81 | $7.40 | 142,830 |
| 2020-09-22 | $8.07 | $8.16 | $7.93 | $7.98 | $7.56 | 177,411 |
| 2020-09-21 | $8.06 | $8.17 | $7.78 | $8.02 | $7.60 | 328,338 |
| 2020-09-18 | $8.44 | $8.50 | $8.17 | $8.30 | $7.86 | 551,123 |
| 2020-09-17 | $8.57 | $8.70 | $8.31 | $8.35 | $7.91 | 148,299 |
| 2020-09-16 | $8.72 | $8.83 | $8.61 | $8.70 | $8.24 | 250,042 |
| 2020-09-15 | $9.10 | $9.10 | $8.65 | $8.67 | $8.21 | 133,111 |
| 2020-09-14 | $8.64 | $9.10 | $8.63 | $9.05 | $8.57 | 203,543 |
| 2020-09-11 | $8.75 | $8.75 | $8.36 | $8.53 | $8.08 | 330,257 |
| 2020-09-10 | $8.62 | $8.88 | $8.51 | $8.79 | $8.33 | 352,515 |
| 2020-09-09 | $8.68 | $8.68 | $8.35 | $8.61 | $8.16 | 229,959 |
| 2020-09-08 | $8.31 | $8.56 | $8.22 | $8.52 | $8.07 | 170,785 |
| 2020-09-04 | $8.70 | $8.80 | $8.23 | $8.42 | $7.98 | 224,944 |
| 2020-09-03 | $8.64 | $8.72 | $8.34 | $8.50 | $8.05 | 283,740 |
| 2020-09-02 | $8.25 | $8.70 | $8.10 | $8.61 | $8.16 | 340,155 |
| 2020-09-01 | $7.94 | $8.30 | $7.88 | $8.22 | $7.79 | 290,669 |
| 2020-08-31 | $7.96 | $8.10 | $7.71 | $8.00 | $7.58 | 371,135 |
| 2020-08-28 | $7.76 | $8.04 | $7.62 | $8.00 | $7.58 | 235,161 |
| 2020-08-27 | $7.51 | $7.73 | $7.42 | $7.63 | $7.23 | 313,573 |
| 2020-08-26 | $7.14 | $7.52 | $6.92 | $7.44 | $7.05 | 580,017 |
| 2020-08-25 | $6.83 | $7.24 | $6.64 | $7.14 | $6.76 | 444,898 |
| 2020-08-24 | $6.42 | $6.96 | $6.27 | $6.79 | $6.43 | 574,988 |
| 2020-08-21 | $8.09 | $8.09 | $6.09 | $6.49 | $6.15 | 1,394,488 |
| 2020-08-20 | $7.98 | $8.36 | $7.89 | $8.27 | $7.84 | 230,142 |
| 2020-08-19 | $8.09 | $8.09 | $7.74 | $8.07 | $7.65 | 401,418 |
| 2020-08-18 | $8.20 | $8.20 | $7.85 | $8.11 | $7.68 | 408,871 |
| 2020-08-17 | $8.21 | $8.27 | $8.04 | $8.26 | $7.83 | 331,977 |
| 2020-08-14 | $7.85 | $8.31 | $7.76 | $8.16 | $7.73 | 413,447 |
| 2020-08-13 | $7.86 | $8.00 | $7.67 | $7.89 | $7.48 | 252,145 |
| 2020-08-12 | $8.35 | $8.39 | $7.91 | $7.96 | $7.54 | 177,040 |
| 2020-08-11 | $8.38 | $8.61 | $8.19 | $8.21 | $7.78 | 435,847 |
| 2020-08-10 | $8.17 | $8.49 | $8.16 | $8.28 | $7.84 | 292,692 |
| 2020-08-07 | $7.76 | $8.31 | $7.74 | $8.14 | $7.71 | 392,278 |
| 2020-08-06 | $8.08 | $8.20 | $7.72 | $7.76 | $7.35 | 350,648 |
| 2020-08-05 | $7.80 | $8.11 | $7.80 | $8.09 | $7.66 | 244,604 |
| 2020-08-04 | $7.29 | $7.73 | $7.29 | $7.69 | $7.29 | 220,349 |
| 2020-08-03 | $7.20 | $7.34 | $7.16 | $7.30 | $6.92 | 198,357 |
| 2020-07-31 | $7.27 | $7.30 | $7.03 | $7.19 | $6.81 | 313,862 |
| 2020-07-30 | $7.34 | $7.41 | $7.19 | $7.34 | $6.95 | 111,820 |
| 2020-07-29 | $7.34 | $7.68 | $7.34 | $7.46 | $7.07 | 166,627 |
| 2020-07-28 | $7.24 | $7.40 | $7.22 | $7.32 | $6.94 | 132,576 |
| 2020-07-27 | $7.35 | $7.45 | $7.06 | $7.26 | $6.88 | 238,887 |
| 2020-07-24 | $7.35 | $7.48 | $7.20 | $7.38 | $6.99 | 274,781 |
| 2020-07-23 | $7.20 | $7.41 | $7.18 | $7.34 | $6.95 | 259,520 |
| 2020-07-22 | $7.07 | $7.26 | $7.03 | $7.20 | $6.82 | 261,340 |
| 2020-07-21 | $6.96 | $7.20 | $6.88 | $7.17 | $6.79 | 264,977 |
| 2020-07-20 | $7.14 | $7.22 | $6.88 | $6.90 | $6.54 | 270,091 |
| 2020-07-17 | $7.15 | $7.33 | $7.07 | $7.23 | $6.85 | 209,177 |
| 2020-07-16 | $7.15 | $7.30 | $7.08 | $7.14 | $6.76 | 238,739 |
| 2020-07-15 | $7.13 | $7.38 | $7.00 | $7.16 | $6.78 | 501,473 |
| 2020-07-14 | $7.28 | $7.41 | $6.99 | $7.00 | $6.63 | 325,801 |
| 2020-07-13 | $7.65 | $7.66 | $7.26 | $7.30 | $6.92 | 343,151 |
| 2020-07-10 | $7.60 | $7.76 | $7.54 | $7.60 | $7.20 | 287,242 |
| 2020-07-09 | $8.00 | $8.00 | $7.53 | $7.61 | $7.21 | 354,921 |
| 2020-07-08 | $8.00 | $8.00 | $7.64 | $7.96 | $7.54 | 410,564 |
| 2020-07-07 | $8.18 | $8.30 | $8.01 | $8.03 | $7.61 | 278,892 |
| 2020-07-06 | $8.38 | $8.45 | $8.11 | $8.30 | $7.86 | 340,098 |
| 2020-07-02 | $8.27 | $8.59 | $8.21 | $8.21 | $7.78 | 411,970 |
| 2020-07-01 | $8.20 | $8.77 | $8.04 | $8.10 | $7.67 | 467,361 |
| 2020-06-30 | $7.93 | $8.47 | $7.92 | $8.18 | $7.75 | 365,616 |
| 2020-06-29 | $8.07 | $8.10 | $7.80 | $8.00 | $7.58 | 386,892 |
| 2020-06-26 | $8.10 | $8.22 | $7.56 | $8.07 | $7.65 | 674,362 |
| 2020-06-25 | $8.23 | $8.38 | $8.09 | $8.19 | $7.76 | 335,664 |
| 2020-06-24 | $8.25 | $8.49 | $8.11 | $8.31 | $7.87 | 368,479 |
| 2020-06-23 | $8.45 | $8.56 | $8.20 | $8.36 | $7.92 | 332,019 |
| 2020-06-22 | $8.08 | $8.35 | $7.78 | $8.33 | $7.89 | 580,996 |
| 2020-06-19 | $8.40 | $8.49 | $8.03 | $8.10 | $7.67 | 632,794 |
| 2020-06-18 | $8.25 | $8.45 | $8.08 | $8.27 | $7.84 | 244,684 |
| 2020-06-17 | $8.85 | $8.85 | $8.28 | $8.33 | $7.89 | 227,066 |
| 2020-06-16 | $8.70 | $9.08 | $8.59 | $8.78 | $8.32 | 335,842 |
| 2020-06-15 | $8.49 | $8.68 | $8.09 | $8.29 | $7.85 | 368,597 |
| 2020-06-12 | $9.15 | $9.22 | $8.50 | $8.69 | $8.23 | 293,477 |
| 2020-06-11 | $9.04 | $9.10 | $8.86 | $8.86 | $8.39 | 302,882 |
| 2020-06-10 | $10.51 | $10.51 | $9.46 | $9.47 | $8.97 | 250,339 |
| 2020-06-09 | $10.71 | $10.95 | $10.51 | $10.69 | $10.13 | 310,038 |
| 2020-06-08 | $10.78 | $11.06 | $10.58 | $10.79 | $10.22 | 272,191 |
| 2020-06-05 | $10.70 | $11.12 | $10.59 | $10.68 | $10.12 | 340,359 |
| 2020-06-04 | $9.89 | $10.29 | $9.87 | $10.17 | $9.64 | 286,906 |
| 2020-06-03 | $9.67 | $10.14 | $9.67 | $10.04 | $9.51 | 198,951 |
| 2020-06-02 | $9.24 | $9.53 | $9.16 | $9.37 | $8.88 | 295,087 |
| 2020-06-01 | $9.70 | $9.88 | $9.11 | $9.11 | $8.63 | 187,889 |
| 2020-05-29 | $10.06 | $10.17 | $9.68 | $9.70 | $9.19 | 268,978 |
| 2020-05-28 | $10.82 | $10.82 | $10.14 | $10.18 | $9.65 | 185,234 |
| 2020-05-27 | $10.80 | $10.95 | $10.38 | $10.65 | $10.09 | 430,899 |
| 2020-05-26 | $10.50 | $10.66 | $10.26 | $10.50 | $9.95 | 343,806 |
| 2020-05-22 | $10.40 | $10.62 | $9.79 | $10.20 | $9.66 | 126,993 |
| 2020-05-21 | $10.79 | $10.79 | $10.25 | $10.45 | $9.90 | 273,185 |
| 2020-05-20 | $10.97 | $11.00 | $10.70 | $10.88 | $10.31 | 162,714 |
| 2020-05-19 | $10.97 | $11.25 | $10.76 | $10.83 | $10.26 | 106,192 |
| 2020-05-18 | $10.57 | $11.19 | $10.57 | $11.09 | $10.51 | 170,903 |
| 2020-05-15 | $9.65 | $10.29 | $9.54 | $10.13 | $9.60 | 186,174 |
| 2020-05-14 | $9.51 | $9.95 | $9.35 | $9.72 | $9.21 | 124,211 |
| 2020-05-13 | $10.31 | $10.31 | $9.58 | $9.82 | $9.30 | 146,169 |
| 2020-05-12 | $10.57 | $10.68 | $10.39 | $10.49 | $9.94 | 173,772 |
| 2020-05-11 | $10.61 | $10.89 | $10.45 | $10.57 | $10.01 | 124,137 |
| 2020-05-08 | $10.72 | $10.96 | $10.60 | $10.86 | $10.29 | 118,115 |
| 2020-05-07 | $10.24 | $10.70 | $10.13 | $10.41 | $9.86 | 115,898 |
| 2020-05-06 | $10.50 | $10.69 | $10.00 | $10.05 | $9.52 | 120,915 |
| 2020-05-05 | $10.99 | $11.21 | $10.51 | $10.53 | $9.98 | 115,280 |
| 2020-05-04 | $11.14 | $11.27 | $10.61 | $10.90 | $10.33 | 120,794 |
| 2020-05-01 | $10.87 | $11.40 | $10.82 | $11.38 | $10.78 | 141,624 |
| 2020-04-30 | $11.54 | $11.54 | $11.09 | $11.26 | $10.67 | 140,701 |
| 2020-04-29 | $11.51 | $11.92 | $11.16 | $11.59 | $10.98 | 163,545 |
| 2020-04-28 | $10.60 | $11.09 | $10.57 | $10.98 | $10.40 | 205,828 |
| 2020-04-27 | $9.75 | $10.33 | $9.73 | $10.24 | $9.70 | 90,538 |
| 2020-04-24 | $9.63 | $9.71 | $9.27 | $9.63 | $9.12 | 127,425 |
| 2020-04-23 | $9.60 | $9.92 | $9.44 | $9.60 | $9.10 | 152,060 |
| 2020-04-22 | $9.98 | $10.05 | $9.57 | $9.66 | $9.15 | 158,336 |
| 2020-04-21 | $10.09 | $10.21 | $9.70 | $9.84 | $9.32 | 161,055 |
| 2020-04-20 | $10.35 | $10.56 | $10.14 | $10.28 | $9.74 | 127,475 |
| 2020-04-17 | $10.73 | $11.37 | $10.55 | $10.71 | $10.15 | 166,867 |
| 2020-04-16 | $9.93 | $10.52 | $9.75 | $10.41 | $9.86 | 198,590 |
| 2020-04-15 | $10.53 | $10.53 | $9.58 | $9.96 | $9.44 | 646,648 |
| 2020-04-14 | $10.93 | $11.10 | $10.42 | $10.66 | $10.10 | 199,086 |
| 2020-04-13 | $10.82 | $10.98 | $10.20 | $10.93 | $10.36 | 209,976 |
| 2020-04-09 | $10.45 | $11.02 | $10.28 | $10.87 | $10.30 | 161,409 |
| 2020-04-08 | $10.46 | $10.77 | $9.99 | $10.23 | $9.69 | 154,520 |
| 2020-04-07 | $10.24 | $10.89 | $10.19 | $10.26 | $9.72 | 199,953 |
| 2020-04-06 | $9.06 | $10.01 | $9.05 | $9.95 | $9.43 | 213,467 |
| 2020-04-03 | $9.15 | $9.21 | $8.52 | $8.84 | $8.38 | 187,265 |
| 2020-04-02 | $9.50 | $9.80 | $8.89 | $9.24 | $8.75 | 190,457 |
| 2020-04-01 | $10.23 | $10.46 | $9.52 | $9.66 | $9.15 | 253,597 |
| 2020-03-31 | $10.18 | $11.01 | $9.89 | $10.67 | $10.11 | 364,228 |
| 2020-03-30 | $12.00 | $12.02 | $10.24 | $10.38 | $9.83 | 261,999 |
| 2020-03-27 | $12.03 | $12.40 | $11.83 | $12.04 | $11.41 | 191,611 |
| 2020-03-26 | $11.98 | $12.63 | $11.98 | $12.42 | $11.77 | 252,138 |
| 2020-03-25 | $12.00 | $12.50 | $11.56 | $11.88 | $11.26 | 293,609 |
| 2020-03-24 | $12.20 | $12.72 | $11.82 | $11.94 | $11.31 | 216,099 |
| 2020-03-23 | $11.31 | $12.12 | $11.07 | $11.60 | $10.99 | 247,902 |
| 2020-03-20 | $11.85 | $12.18 | $11.09 | $11.28 | $10.69 | 399,176 |
| 2020-03-19 | $10.71 | $13.61 | $10.35 | $11.84 | $11.22 | 300,798 |
| 2020-03-18 | $11.75 | $12.30 | $9.66 | $10.75 | $10.19 | 228,039 |
| 2020-03-17 | $11.80 | $12.33 | $11.26 | $12.28 | $11.63 | 346,319 |
| 2020-03-16 | $12.00 | $12.15 | $11.44 | $11.57 | $10.96 | 346,882 |
| 2020-03-13 | $12.74 | $12.96 | $12.21 | $12.75 | $12.08 | 319,504 |
| 2020-03-12 | $12.87 | $13.08 | $12.00 | $12.21 | $11.57 | 385,136 |
| 2020-03-11 | $13.78 | $13.91 | $13.29 | $13.41 | $12.71 | 252,749 |
| 2020-03-10 | $14.31 | $14.65 | $13.42 | $14.07 | $13.33 | 181,022 |
| 2020-03-09 | $12.66 | $14.47 | $12.66 | $14.08 | $13.34 | 204,780 |
| 2020-03-06 | $12.92 | $14.23 | $12.92 | $14.12 | $13.38 | 256,575 |
| 2020-03-05 | $15.48 | $15.48 | $13.45 | $13.77 | $12.75 | 262,001 |
| 2020-03-04 | $15.57 | $15.97 | $15.39 | $15.80 | $14.63 | 133,611 |
| 2020-03-03 | $16.04 | $16.41 | $15.35 | $15.53 | $14.38 | 189,354 |
| 2020-03-02 | $16.21 | $16.51 | $15.86 | $16.08 | $14.89 | 205,386 |
| 2020-02-28 | $15.41 | $16.30 | $15.41 | $16.17 | $14.97 | 268,490 |
| 2020-02-27 | $15.94 | $16.38 | $15.45 | $15.93 | $14.75 | 219,137 |
| 2020-02-26 | $16.65 | $16.89 | $16.19 | $16.19 | $14.99 | 216,421 |
| 2020-02-25 | $16.98 | $16.98 | $16.34 | $16.58 | $15.35 | 174,280 |
| 2020-02-24 | $16.69 | $17.05 | $16.66 | $16.95 | $15.69 | 129,835 |
| 2020-02-21 | $17.32 | $17.32 | $17.02 | $17.10 | $15.83 | 87,424 |
| 2020-02-20 | $16.96 | $17.38 | $16.93 | $17.28 | $16.00 | 81,330 |
| 2020-02-19 | $17.10 | $17.19 | $16.87 | $17.11 | $15.84 | 105,193 |
| 2020-02-18 | $16.98 | $17.17 | $16.72 | $17.07 | $15.80 | 134,630 |
| 2020-02-14 | $17.37 | $17.42 | $16.79 | $16.98 | $15.72 | 127,834 |
| 2020-02-13 | $17.13 | $17.37 | $16.99 | $17.36 | $16.07 | 103,294 |
| 2020-02-12 | $16.71 | $17.28 | $16.67 | $17.18 | $15.91 | 173,831 |
| 2020-02-11 | $16.14 | $16.60 | $16.09 | $16.59 | $15.36 | 174,890 |
| 2020-02-10 | $16.03 | $16.25 | $15.84 | $16.14 | $14.94 | 143,479 |
| 2020-02-07 | $15.62 | $15.89 | $15.42 | $15.88 | $14.70 | 248,382 |
| 2020-02-06 | $15.78 | $15.84 | $15.54 | $15.64 | $14.48 | 115,566 |
| 2020-02-05 | $15.56 | $15.74 | $15.49 | $15.72 | $14.55 | 117,510 |
| 2020-02-04 | $16.84 | $16.84 | $15.43 | $15.48 | $14.33 | 178,004 |
| 2020-02-03 | $16.16 | $16.65 | $16.07 | $16.48 | $15.26 | 170,149 |
| 2020-01-31 | $16.55 | $16.55 | $15.95 | $16.04 | $14.85 | 173,997 |
| 2020-01-30 | $16.15 | $16.61 | $16.15 | $16.60 | $15.37 | 153,241 |
| 2020-01-29 | $15.82 | $16.31 | $15.82 | $16.24 | $15.04 | 150,240 |
| 2020-01-28 | $15.55 | $15.89 | $15.43 | $15.86 | $14.68 | 176,680 |
| 2020-01-27 | $15.66 | $15.82 | $15.46 | $15.46 | $14.31 | 182,451 |
| 2020-01-24 | $16.10 | $16.12 | $15.79 | $15.81 | $14.64 | 138,052 |
| 2020-01-23 | $15.97 | $16.37 | $15.90 | $16.10 | $14.91 | 173,704 |
| 2020-01-22 | $16.13 | $16.42 | $16.04 | $16.05 | $14.86 | 143,331 |
| 2020-01-21 | $16.24 | $16.26 | $16.05 | $16.08 | $14.89 | 135,282 |
| 2020-01-17 | $16.10 | $16.26 | $15.89 | $16.22 | $15.02 | 124,667 |
| 2020-01-16 | $16.06 | $16.36 | $15.98 | $15.99 | $14.80 | 131,149 |
| 2020-01-15 | $15.93 | $16.30 | $15.79 | $15.83 | $14.66 | 132,264 |
| 2020-01-14 | $16.02 | $16.17 | $15.89 | $16.02 | $14.83 | 160,991 |
| 2020-01-13 | $16.06 | $16.20 | $15.84 | $16.06 | $14.87 | 188,546 |
| 2020-01-10 | $16.37 | $16.43 | $15.85 | $16.09 | $14.90 | 223,679 |
| 2020-01-09 | $17.56 | $17.62 | $16.39 | $16.45 | $15.23 | 184,800 |
| 2020-01-08 | $17.42 | $17.98 | $17.42 | $17.58 | $16.28 | 193,193 |
| 2020-01-07 | $17.56 | $17.83 | $17.34 | $17.39 | $16.10 | 145,564 |
| 2020-01-06 | $17.28 | $17.78 | $17.23 | $17.56 | $16.26 | 149,321 |
| 2020-01-03 | $17.02 | $17.45 | $17.00 | $17.32 | $16.04 | 179,935 |
| 2020-01-02 | $17.46 | $17.46 | $17.14 | $17.19 | $15.91 | 159,448 |
| 2019-12-31 | $17.39 | $17.59 | $17.30 | $17.40 | $16.11 | 139,926 |
| 2019-12-30 | $17.23 | $17.53 | $17.08 | $17.45 | $16.16 | 176,419 |
| 2019-12-27 | $17.45 | $17.52 | $17.11 | $17.22 | $15.94 | 118,639 |
| 2019-12-26 | $17.60 | $17.67 | $17.28 | $17.44 | $16.15 | 90,347 |
| 2019-12-24 | $17.41 | $17.61 | $17.37 | $17.60 | $16.29 | 55,953 |
| 2019-12-23 | $17.77 | $17.84 | $17.30 | $17.41 | $16.12 | 132,244 |
| 2019-12-20 | $17.72 | $17.91 | $17.61 | $17.72 | $16.41 | 698,529 |
| 2019-12-19 | $17.91 | $17.91 | $17.57 | $17.71 | $16.40 | 178,746 |
| 2019-12-18 | $17.71 | $17.90 | $17.60 | $17.88 | $16.55 | 106,619 |
| 2019-12-17 | $17.62 | $17.82 | $17.50 | $17.72 | $16.41 | 144,245 |
| 2019-12-16 | $17.99 | $18.03 | $17.42 | $17.60 | $16.29 | 236,787 |
| 2019-12-13 | $18.20 | $18.21 | $17.64 | $17.80 | $16.48 | 138,170 |
| 2019-12-12 | $18.46 | $18.65 | $18.11 | $18.53 | $16.84 | 190,838 |
| 2019-12-11 | $18.88 | $18.97 | $18.45 | $18.55 | $16.86 | 134,625 |
| 2019-12-10 | $18.70 | $19.05 | $18.64 | $19.04 | $17.31 | 158,829 |
| 2019-12-09 | $18.49 | $18.87 | $18.45 | $18.85 | $17.13 | 206,103 |
| 2019-12-06 | $18.68 | $18.87 | $18.30 | $18.49 | $16.81 | 229,467 |
| 2019-12-05 | $18.61 | $18.70 | $18.25 | $18.46 | $16.78 | 178,218 |
| 2019-12-04 | $18.93 | $19.11 | $18.40 | $18.55 | $16.86 | 169,718 |
| 2019-12-03 | $18.80 | $18.86 | $18.49 | $18.80 | $17.09 | 188,959 |
| 2019-12-02 | $19.18 | $19.22 | $18.91 | $18.98 | $17.25 | 161,095 |
| 2019-11-29 | $19.26 | $19.33 | $19.03 | $19.06 | $17.32 | 108,894 |
| 2019-11-27 | $19.15 | $19.34 | $19.08 | $19.30 | $17.54 | 82,229 |
| 2019-11-26 | $19.43 | $19.73 | $19.12 | $19.15 | $17.41 | 207,219 |
| 2019-11-25 | $18.81 | $19.45 | $18.73 | $19.40 | $17.63 | 131,593 |
| 2019-11-22 | $18.53 | $19.09 | $18.25 | $18.74 | $17.03 | 168,205 |
| 2019-11-21 | $17.74 | $18.84 | $17.51 | $18.24 | $16.58 | 194,963 |
| 2019-11-20 | $17.81 | $18.04 | $17.43 | $17.51 | $15.92 | 223,576 |
| 2019-11-19 | $17.81 | $18.05 | $17.67 | $17.90 | $16.27 | 119,408 |
| 2019-11-18 | $17.87 | $18.64 | $17.81 | $18.07 | $16.43 | 158,894 |
| 2019-11-15 | $18.24 | $18.26 | $17.78 | $17.93 | $16.30 | 87,701 |
| 2019-11-14 | $18.27 | $18.28 | $17.94 | $18.09 | $16.44 | 100,577 |
| 2019-11-13 | $18.24 | $18.35 | $17.97 | $18.11 | $16.46 | 181,230 |
| 2019-11-12 | $18.19 | $18.44 | $18.06 | $18.27 | $16.61 | 125,244 |
| 2019-11-11 | $17.93 | $18.21 | $17.76 | $18.16 | $16.51 | 80,661 |
| 2019-11-08 | $18.12 | $18.39 | $17.99 | $18.04 | $16.40 | 77,570 |
| 2019-11-07 | $18.25 | $18.38 | $18.14 | $18.23 | $16.57 | 76,011 |
| 2019-11-06 | $18.14 | $18.33 | $18.00 | $18.12 | $16.47 | 103,043 |
| 2019-11-05 | $17.76 | $18.44 | $17.76 | $18.16 | $16.51 | 105,117 |
| 2019-11-04 | $17.88 | $18.09 | $17.61 | $17.79 | $16.17 | 199,983 |
| 2019-11-01 | $17.65 | $17.95 | $17.54 | $17.73 | $16.12 | 180,046 |
| 2019-10-31 | $17.44 | $17.51 | $17.35 | $17.49 | $15.90 | 188,925 |
| 2019-10-30 | $17.50 | $17.66 | $17.26 | $17.60 | $16.00 | 184,468 |
| 2019-10-29 | $17.35 | $17.67 | $17.33 | $17.47 | $15.88 | 109,307 |
| 2019-10-28 | $17.36 | $17.73 | $17.31 | $17.33 | $15.75 | 96,750 |
| 2019-10-25 | $17.09 | $17.35 | $17.02 | $17.29 | $15.72 | 143,061 |
| 2019-10-24 | $17.23 | $17.26 | $16.84 | $17.12 | $15.56 | 165,542 |
| 2019-10-23 | $17.52 | $17.52 | $17.08 | $17.17 | $15.61 | 92,475 |
| 2019-10-22 | $17.85 | $17.91 | $17.55 | $17.56 | $15.96 | 100,605 |
| 2019-10-21 | $17.93 | $18.15 | $17.63 | $17.81 | $16.19 | 167,252 |
| 2019-10-18 | $18.00 | $18.36 | $17.74 | $17.77 | $16.15 | 178,467 |
| 2019-10-17 | $17.57 | $18.26 | $17.45 | $18.24 | $16.58 | 242,230 |
| 2019-10-16 | $17.20 | $17.58 | $17.17 | $17.46 | $15.87 | 102,016 |
| 2019-10-15 | $17.13 | $17.39 | $17.02 | $17.24 | $15.67 | 125,548 |
| 2019-10-14 | $17.51 | $17.51 | $16.93 | $17.08 | $15.53 | 106,288 |
| 2019-10-11 | $17.50 | $17.91 | $17.26 | $17.51 | $15.92 | 140,566 |
| 2019-10-10 | $17.26 | $17.35 | $17.10 | $17.27 | $15.70 | 105,294 |
| 2019-10-09 | $17.40 | $17.43 | $17.05 | $17.10 | $15.54 | 89,062 |
| 2019-10-08 | $17.10 | $17.45 | $16.99 | $17.28 | $15.71 | 137,746 |
| 2019-10-07 | $17.33 | $17.37 | $17.04 | $17.14 | $15.58 | 103,599 |
| 2019-10-04 | $17.06 | $17.35 | $16.98 | $17.34 | $15.76 | 100,478 |
| 2019-10-03 | $17.13 | $17.26 | $16.87 | $17.02 | $15.47 | 140,243 |
| 2019-10-02 | $17.32 | $17.43 | $17.10 | $17.23 | $15.66 | 113,752 |
| 2019-10-01 | $17.69 | $17.86 | $17.41 | $17.43 | $15.84 | 101,764 |
| 2019-09-30 | $17.23 | $17.65 | $17.22 | $17.61 | $16.01 | 133,788 |
| 2019-09-27 | $17.51 | $17.70 | $17.13 | $17.20 | $15.63 | 128,755 |
| 2019-09-26 | $17.26 | $17.52 | $17.08 | $17.46 | $15.87 | 97,999 |
| 2019-09-25 | $17.34 | $17.62 | $17.22 | $17.29 | $15.72 | 151,214 |
| 2019-09-24 | $16.99 | $17.38 | $16.97 | $17.35 | $15.77 | 224,729 |
| 2019-09-23 | $16.85 | $17.16 | $16.85 | $16.96 | $15.42 | 178,404 |
| 2019-09-20 | $17.01 | $17.25 | $16.78 | $16.85 | $15.32 | 594,891 |
| 2019-09-19 | $16.99 | $17.07 | $16.80 | $16.98 | $15.43 | 143,053 |
| 2019-09-18 | $17.00 | $17.10 | $16.76 | $16.96 | $15.42 | 136,260 |
| 2019-09-17 | $16.93 | $17.25 | $16.71 | $16.96 | $15.42 | 163,419 |
| 2019-09-16 | $17.07 | $17.28 | $16.77 | $16.97 | $15.43 | 127,293 |
| 2019-09-13 | $17.49 | $17.88 | $17.09 | $17.24 | $15.67 | 145,371 |
| 2019-09-12 | $17.36 | $17.76 | $17.12 | $17.65 | $15.74 | 231,501 |
| 2019-09-11 | $16.70 | $17.45 | $16.37 | $17.43 | $15.55 | 180,633 |
| 2019-09-10 | $16.98 | $17.05 | $16.61 | $16.69 | $14.89 | 227,057 |
| 2019-09-09 | $16.56 | $16.98 | $16.41 | $16.84 | $15.02 | 157,514 |
| 2019-09-06 | $16.71 | $16.83 | $16.44 | $16.46 | $14.68 | 146,269 |
| 2019-09-05 | $16.61 | $16.92 | $16.46 | $16.56 | $14.77 | 252,737 |
| 2019-09-04 | $16.91 | $16.96 | $16.23 | $16.38 | $14.61 | 223,907 |
| 2019-09-03 | $17.10 | $17.11 | $16.76 | $16.91 | $15.08 | 152,322 |
| 2019-08-30 | $17.58 | $17.73 | $17.10 | $17.13 | $15.28 | 159,318 |
| 2019-08-29 | $17.24 | $17.59 | $16.90 | $17.44 | $15.55 | 280,966 |
| 2019-08-28 | $16.88 | $17.34 | $16.80 | $17.10 | $15.25 | 258,530 |
| 2019-08-27 | $16.67 | $17.16 | $16.24 | $16.87 | $15.05 | 425,663 |
| 2019-08-26 | $16.18 | $16.91 | $16.18 | $16.61 | $14.81 | 332,727 |
| 2019-08-23 | $16.20 | $16.47 | $15.81 | $15.99 | $14.26 | 553,728 |
| 2019-08-22 | $14.79 | $16.52 | $14.75 | $16.36 | $14.59 | 432,444 |
| 2019-08-21 | $13.78 | $13.99 | $13.62 | $13.83 | $12.33 | 151,257 |
| 2019-08-20 | $13.42 | $13.75 | $13.33 | $13.64 | $12.17 | 118,070 |
| 2019-08-19 | $13.44 | $13.62 | $13.34 | $13.50 | $12.04 | 137,381 |
| 2019-08-16 | $12.91 | $13.44 | $12.91 | $13.24 | $11.81 | 202,667 |
| 2019-08-15 | $13.25 | $13.32 | $12.86 | $12.90 | $11.51 | 166,795 |
| 2019-08-14 | $13.10 | $13.33 | $13.00 | $13.10 | $11.68 | 194,712 |
| 2019-08-13 | $13.19 | $13.60 | $13.07 | $13.52 | $12.06 | 145,189 |
| 2019-08-12 | $13.17 | $13.25 | $12.92 | $13.24 | $11.81 | 108,700 |
| 2019-08-09 | $13.73 | $13.73 | $13.21 | $13.23 | $11.80 | 159,003 |
| 2019-08-08 | $14.04 | $14.04 | $13.67 | $13.74 | $12.25 | 186,010 |
| 2019-08-07 | $13.68 | $14.00 | $13.60 | $13.94 | $12.43 | 98,891 |
| 2019-08-06 | $13.50 | $13.86 | $13.45 | $13.82 | $12.33 | 105,303 |
| 2019-08-05 | $13.51 | $13.53 | $13.23 | $13.47 | $12.01 | 191,306 |
| 2019-08-02 | $13.66 | $13.82 | $13.62 | $13.72 | $12.24 | 156,485 |
| 2019-08-01 | $14.38 | $14.47 | $13.55 | $13.72 | $12.24 | 198,215 |
| 2019-07-31 | $14.31 | $14.52 | $14.25 | $14.37 | $12.82 | 162,547 |
| 2019-07-30 | $14.13 | $14.36 | $14.00 | $14.31 | $12.76 | 91,864 |
| 2019-07-29 | $14.03 | $14.27 | $13.88 | $14.20 | $12.66 | 111,082 |
| 2019-07-26 | $13.87 | $14.10 | $13.60 | $14.04 | $12.52 | 156,872 |
| 2019-07-25 | $14.05 | $14.08 | $13.74 | $13.85 | $12.35 | 142,357 |
| 2019-07-24 | $13.78 | $14.06 | $13.72 | $14.02 | $12.50 | 165,502 |
| 2019-07-23 | $13.78 | $13.86 | $13.58 | $13.74 | $12.25 | 179,804 |
| 2019-07-22 | $13.99 | $14.03 | $13.58 | $13.70 | $12.22 | 169,449 |
| 2019-07-19 | $13.95 | $14.14 | $13.87 | $13.97 | $12.46 | 143,985 |
| 2019-07-18 | $13.99 | $14.03 | $13.80 | $13.94 | $12.43 | 197,969 |
| 2019-07-17 | $14.23 | $14.23 | $13.88 | $14.03 | $12.51 | 167,290 |
| 2019-07-16 | $14.23 | $14.49 | $14.11 | $14.29 | $12.75 | 140,175 |
| 2019-07-15 | $14.20 | $14.32 | $13.87 | $14.24 | $12.70 | 171,936 |
| 2019-07-12 | $13.83 | $14.44 | $13.83 | $14.16 | $12.63 | 256,162 |
| 2019-07-11 | $13.50 | $13.89 | $13.20 | $13.86 | $12.36 | 392,944 |
| 2019-07-10 | $13.04 | $13.20 | $12.81 | $13.16 | $11.74 | 234,868 |
| 2019-07-09 | $13.12 | $13.25 | $12.97 | $12.98 | $11.58 | 317,769 |
| 2019-07-08 | $12.90 | $13.23 | $12.85 | $13.14 | $11.72 | 283,248 |
| 2019-07-05 | $12.34 | $12.94 | $12.28 | $12.89 | $11.50 | 193,981 |
| 2019-07-03 | $12.30 | $12.41 | $12.15 | $12.36 | $11.02 | 99,807 |
| 2019-07-02 | $12.18 | $12.27 | $12.01 | $12.26 | $10.93 | 166,361 |
| 2019-07-01 | $12.40 | $12.61 | $12.11 | $12.19 | $10.87 | 209,479 |
| 2019-06-28 | $12.10 | $12.36 | $11.88 | $12.32 | $10.99 | 461,199 |
| 2019-06-27 | $12.15 | $12.19 | $11.98 | $12.09 | $10.78 | 151,475 |
| 2019-06-26 | $12.10 | $12.44 | $12.01 | $12.15 | $10.84 | 187,599 |
| 2019-06-25 | $12.51 | $12.63 | $12.06 | $12.06 | $10.76 | 323,747 |
| 2019-06-24 | $12.63 | $12.78 | $12.41 | $12.46 | $11.11 | 312,656 |
| 2019-06-21 | $12.32 | $12.64 | $12.15 | $12.63 | $11.26 | 836,855 |
| 2019-06-20 | $12.42 | $12.51 | $12.32 | $12.37 | $11.03 | 272,815 |
| 2019-06-19 | $12.62 | $12.65 | $12.28 | $12.33 | $11.00 | 294,145 |
| 2019-06-18 | $12.68 | $12.96 | $12.60 | $12.63 | $11.26 | 160,148 |
| 2019-06-17 | $12.41 | $12.68 | $12.34 | $12.64 | $11.27 | 145,052 |
| 2019-06-14 | $12.46 | $12.58 | $12.28 | $12.40 | $11.06 | 142,595 |
| 2019-06-13 | $12.53 | $12.53 | $12.24 | $12.48 | $11.13 | 203,905 |
| 2019-06-12 | $12.29 | $12.51 | $12.20 | $12.40 | $11.06 | 217,449 |
| 2019-06-11 | $12.42 | $12.82 | $12.22 | $12.29 | $10.96 | 312,188 |
| 2019-06-10 | $12.74 | $12.91 | $12.25 | $12.38 | $11.04 | 230,015 |
| 2019-06-07 | $12.52 | $12.72 | $12.32 | $12.71 | $11.34 | 366,504 |
| 2019-06-06 | $12.75 | $12.95 | $12.43 | $12.88 | $11.20 | 340,825 |
| 2019-06-05 | $12.94 | $13.01 | $12.61 | $12.76 | $11.09 | 211,663 |
| 2019-06-04 | $12.93 | $13.19 | $12.65 | $12.85 | $11.17 | 269,968 |
| 2019-06-03 | $12.40 | $12.91 | $11.85 | $12.81 | $11.14 | 416,030 |
| 2019-05-31 | $13.54 | $13.57 | $12.33 | $12.39 | $10.77 | 727,274 |
| 2019-05-30 | $13.66 | $13.87 | $13.66 | $13.72 | $11.93 | 218,730 |
| 2019-05-29 | $13.48 | $13.66 | $13.23 | $13.56 | $11.79 | 376,839 |
| 2019-05-28 | $13.94 | $14.07 | $13.60 | $13.66 | $11.88 | 273,669 |
| 2019-05-24 | $13.83 | $14.54 | $13.80 | $13.94 | $12.12 | 320,495 |
| 2019-05-23 | $13.28 | $13.94 | $13.24 | $13.82 | $12.01 | 357,852 |
| 2019-05-22 | $13.37 | $13.61 | $13.11 | $13.23 | $11.50 | 219,909 |
| 2019-05-21 | $13.55 | $13.94 | $13.48 | $13.62 | $11.84 | 314,678 |
| 2019-05-20 | $13.35 | $13.57 | $13.22 | $13.53 | $11.76 | 376,045 |
| 2019-05-17 | $13.65 | $13.71 | $13.24 | $13.44 | $11.68 | 331,343 |
| 2019-05-16 | $13.77 | $13.95 | $13.66 | $13.73 | $11.94 | 181,181 |
| 2019-05-15 | $13.69 | $13.82 | $13.51 | $13.74 | $11.94 | 134,993 |
| 2019-05-14 | $13.86 | $13.86 | $13.63 | $13.82 | $12.01 | 140,522 |
| 2019-05-13 | $14.17 | $14.17 | $13.64 | $13.80 | $12.00 | 155,223 |
| 2019-05-10 | $14.15 | $14.47 | $13.92 | $14.38 | $12.50 | 130,928 |
| 2019-05-09 | $14.60 | $14.60 | $14.22 | $14.30 | $12.43 | 167,374 |
| 2019-05-08 | $14.34 | $14.77 | $14.15 | $14.60 | $12.69 | 152,638 |
| 2019-05-07 | $14.67 | $14.77 | $14.20 | $14.34 | $12.47 | 208,238 |
| 2019-05-06 | $15.14 | $15.25 | $14.66 | $14.79 | $12.86 | 186,993 |
| 2019-05-03 | $14.88 | $15.41 | $14.86 | $15.33 | $13.33 | 250,028 |
| 2019-05-02 | $14.64 | $14.96 | $14.57 | $14.85 | $12.91 | 140,414 |
| 2019-05-01 | $15.15 | $15.22 | $14.56 | $14.61 | $12.70 | 422,826 |
| 2019-04-30 | $14.75 | $15.23 | $14.65 | $15.16 | $13.18 | 320,414 |
| 2019-04-29 | $14.76 | $14.94 | $14.61 | $14.71 | $12.79 | 155,641 |
| 2019-04-26 | $14.30 | $14.76 | $14.17 | $14.74 | $12.81 | 187,751 |
| 2019-04-25 | $14.48 | $14.66 | $14.24 | $14.33 | $12.46 | 172,556 |
| 2019-04-24 | $13.75 | $14.51 | $13.66 | $14.48 | $12.59 | 185,340 |
| 2019-04-23 | $13.54 | $13.72 | $13.39 | $13.68 | $11.89 | 192,597 |
| 2019-04-22 | $14.21 | $14.28 | $13.49 | $13.56 | $11.79 | 306,789 |
| 2019-04-18 | $14.01 | $14.21 | $13.97 | $14.21 | $12.35 | 187,899 |
| 2019-04-17 | $13.83 | $14.11 | $13.83 | $14.07 | $12.23 | 141,020 |
| 2019-04-16 | $13.78 | $13.94 | $13.74 | $13.81 | $12.01 | 152,690 |
| 2019-04-15 | $13.78 | $13.98 | $13.73 | $13.78 | $11.98 | 136,890 |
| 2019-04-12 | $13.44 | $13.86 | $13.44 | $13.78 | $11.98 | 221,886 |
| 2019-04-11 | $13.50 | $13.57 | $13.04 | $13.40 | $11.65 | 426,347 |
| 2019-04-10 | $13.66 | $13.77 | $13.48 | $13.50 | $11.74 | 184,126 |
| 2019-04-09 | $14.60 | $14.60 | $13.61 | $13.62 | $11.84 | 286,785 |
| 2019-04-08 | $15.15 | $15.20 | $14.68 | $14.71 | $12.79 | 212,660 |
| 2019-04-05 | $15.42 | $15.46 | $15.11 | $15.14 | $13.16 | 184,213 |
| 2019-04-04 | $15.10 | $15.39 | $15.06 | $15.35 | $13.34 | 141,285 |
| 2019-04-03 | $15.20 | $15.33 | $15.07 | $15.10 | $13.13 | 209,371 |
| 2019-04-02 | $15.25 | $15.25 | $14.97 | $15.12 | $13.14 | 121,348 |
| 2019-04-01 | $15.10 | $15.35 | $14.89 | $15.28 | $13.28 | 235,985 |
| 2019-03-29 | $15.08 | $15.31 | $14.93 | $14.98 | $13.02 | 305,272 |
| 2019-03-28 | $15.20 | $15.34 | $14.79 | $15.07 | $13.10 | 256,745 |
| 2019-03-27 | $14.54 | $15.13 | $14.53 | $15.02 | $13.06 | 352,916 |
| 2019-03-26 | $14.41 | $14.62 | $14.33 | $14.56 | $12.66 | 227,299 |
| 2019-03-25 | $14.07 | $14.42 | $14.05 | $14.34 | $12.47 | 179,319 |
| 2019-03-22 | $14.05 | $14.31 | $14.02 | $14.08 | $12.24 | 209,086 |
| 2019-03-21 | $14.04 | $14.41 | $13.68 | $14.02 | $12.19 | 316,497 |
| 2019-03-20 | $13.86 | $14.13 | $13.80 | $13.99 | $12.16 | 225,197 |
| 2019-03-19 | $13.74 | $13.98 | $13.61 | $13.91 | $12.09 | 243,409 |
| 2019-03-18 | $13.30 | $13.87 | $13.23 | $13.73 | $11.94 | 328,379 |
| 2019-03-15 | $13.45 | $13.45 | $13.07 | $13.35 | $11.61 | 674,009 |
| 2019-03-14 | $13.46 | $13.72 | $13.44 | $13.44 | $11.68 | 370,418 |
| 2019-03-13 | $13.33 | $13.61 | $13.33 | $13.51 | $11.74 | 274,714 |
| 2019-03-12 | $13.45 | $13.45 | $13.11 | $13.34 | $11.60 | 198,153 |
| 2019-03-11 | $13.23 | $13.50 | $13.12 | $13.46 | $11.70 | 278,007 |
| 2019-03-08 | $13.68 | $13.72 | $13.08 | $13.20 | $11.48 | 275,732 |
| 2019-03-07 | $14.88 | $14.88 | $13.69 | $14.00 | $11.87 | 335,273 |
| 2019-03-06 | $15.30 | $15.34 | $14.88 | $15.08 | $12.79 | 199,930 |
| 2019-03-05 | $15.28 | $15.36 | $15.16 | $15.20 | $12.89 | 150,880 |
| 2019-03-04 | $15.67 | $15.76 | $15.08 | $15.20 | $12.89 | 282,073 |
| 2019-03-01 | $16.03 | $16.30 | $15.51 | $15.63 | $13.26 | 209,142 |
| 2019-02-28 | $15.36 | $15.91 | $15.20 | $15.74 | $13.35 | 225,491 |
| 2019-02-27 | $15.24 | $15.73 | $15.09 | $15.43 | $13.09 | 155,607 |
| 2019-02-26 | $15.20 | $15.39 | $14.95 | $15.20 | $12.89 | 213,590 |
| 2019-02-25 | $15.22 | $15.45 | $15.09 | $15.22 | $12.91 | 211,662 |
| 2019-02-22 | $14.87 | $15.20 | $14.82 | $15.19 | $12.88 | 147,461 |
| 2019-02-21 | $15.28 | $15.39 | $14.75 | $14.86 | $12.60 | 310,983 |
| 2019-02-20 | $15.10 | $15.37 | $15.04 | $15.31 | $12.98 | 194,051 |
| 2019-02-19 | $15.23 | $15.35 | $15.01 | $15.16 | $12.86 | 355,342 |
| 2019-02-15 | $15.00 | $15.34 | $14.97 | $15.27 | $12.95 | 284,900 |
| 2019-02-14 | $15.11 | $15.21 | $14.85 | $14.96 | $12.69 | 240,699 |
| 2019-02-13 | $15.35 | $15.43 | $15.03 | $15.22 | $12.91 | 196,203 |
| 2019-02-12 | $15.30 | $15.68 | $15.20 | $15.36 | $13.03 | 204,227 |
| 2019-02-11 | $14.89 | $15.36 | $14.78 | $15.30 | $12.98 | 248,002 |
| 2019-02-08 | $14.71 | $15.07 | $14.69 | $14.88 | $12.62 | 176,039 |
| 2019-02-07 | $14.64 | $14.98 | $14.56 | $14.76 | $12.52 | 171,141 |
| 2019-02-06 | $15.05 | $15.10 | $14.63 | $14.79 | $12.54 | 136,864 |
| 2019-02-05 | $14.98 | $15.16 | $14.70 | $15.13 | $12.83 | 187,824 |
| 2019-02-04 | $14.73 | $14.88 | $14.60 | $14.81 | $12.56 | 237,283 |
| 2019-02-01 | $14.86 | $14.91 | $14.50 | $14.73 | $12.49 | 214,664 |
| 2019-01-31 | $14.76 | $14.96 | $14.65 | $14.85 | $12.59 | 233,030 |
| 2019-01-30 | $15.13 | $15.20 | $14.73 | $14.81 | $12.56 | 172,569 |
| 2019-01-29 | $15.40 | $15.40 | $15.05 | $15.16 | $12.86 | 211,101 |
| 2019-01-28 | $15.48 | $15.56 | $15.22 | $15.43 | $13.09 | 104,351 |
| 2019-01-25 | $15.22 | $15.57 | $15.22 | $15.52 | $13.16 | 165,368 |
| 2019-01-24 | $15.32 | $15.32 | $14.95 | $15.17 | $12.87 | 131,935 |
| 2019-01-23 | $15.28 | $15.50 | $15.15 | $15.32 | $12.99 | 142,838 |
| 2019-01-22 | $15.53 | $15.61 | $15.15 | $15.24 | $12.93 | 245,382 |
| 2019-01-18 | $15.33 | $15.95 | $15.09 | $15.70 | $13.32 | 458,588 |
| 2019-01-17 | $14.66 | $15.20 | $14.66 | $15.16 | $12.86 | 202,812 |
| 2019-01-16 | $14.65 | $14.90 | $14.62 | $14.75 | $12.51 | 421,042 |
| 2019-01-15 | $14.90 | $14.90 | $14.55 | $14.79 | $12.54 | 169,331 |
| 2019-01-14 | $14.55 | $15.07 | $14.54 | $14.90 | $12.64 | 237,966 |
| 2019-01-11 | $13.86 | $14.84 | $13.86 | $14.63 | $12.41 | 274,115 |
| 2019-01-10 | $14.98 | $15.20 | $13.75 | $13.86 | $11.75 | 347,544 |
| 2019-01-09 | $15.46 | $15.66 | $15.14 | $15.37 | $13.04 | 212,108 |
| 2019-01-08 | $15.45 | $15.48 | $14.95 | $15.45 | $13.10 | 190,570 |
| 2019-01-07 | $14.92 | $15.62 | $14.78 | $15.41 | $13.07 | 355,281 |
| 2019-01-04 | $14.38 | $14.83 | $14.25 | $14.72 | $12.48 | 275,446 |
| 2019-01-03 | $14.19 | $14.68 | $13.93 | $14.40 | $12.21 | 310,994 |
| 2019-01-02 | $14.07 | $14.76 | $14.05 | $14.30 | $12.13 | 563,277 |
| 2018-12-31 | $14.29 | $14.51 | $13.90 | $14.27 | $12.10 | 185,952 |
| 2018-12-28 | $14.38 | $14.52 | $13.98 | $14.28 | $12.11 | 177,248 |
| 2018-12-27 | $14.07 | $14.47 | $13.80 | $14.46 | $12.26 | 218,494 |
| 2018-12-26 | $13.74 | $14.30 | $13.37 | $14.26 | $12.09 | 308,260 |
| 2018-12-24 | $13.55 | $14.15 | $13.44 | $13.78 | $11.69 | 102,884 |
| 2018-12-21 | $13.79 | $14.50 | $13.36 | $13.53 | $11.48 | 865,035 |
| 2018-12-20 | $14.03 | $14.26 | $13.75 | $13.84 | $11.74 | 272,291 |
| 2018-12-19 | $14.45 | $14.58 | $13.98 | $14.06 | $11.92 | 200,870 |
| 2018-12-18 | $14.05 | $14.44 | $14.01 | $14.41 | $12.22 | 238,528 |
| 2018-12-17 | $14.10 | $14.46 | $13.89 | $14.01 | $11.88 | 290,692 |
| 2018-12-14 | $13.72 | $14.36 | $13.72 | $14.12 | $11.98 | 240,744 |
| 2018-12-13 | $14.24 | $14.31 | $13.58 | $13.75 | $11.66 | 299,308 |
| 2018-12-12 | $14.21 | $14.46 | $13.96 | $14.31 | $12.14 | 249,523 |
| 2018-12-11 | $14.52 | $14.52 | $13.83 | $14.20 | $12.04 | 303,337 |
| 2018-12-10 | $14.18 | $14.58 | $14.11 | $14.38 | $12.20 | 335,273 |
| 2018-12-07 | $14.66 | $14.70 | $13.95 | $14.17 | $12.02 | 350,743 |
| 2018-12-06 | $14.50 | $15.04 | $14.41 | $14.97 | $12.41 | 453,851 |
| 2018-12-04 | $15.83 | $15.92 | $15.05 | $15.08 | $12.50 | 368,207 |
| 2018-12-03 | $15.29 | $15.85 | $15.11 | $15.77 | $13.07 | 338,115 |
| 2018-11-30 | $15.14 | $15.43 | $14.97 | $15.11 | $12.52 | 409,168 |
| 2018-11-29 | $15.49 | $15.53 | $14.89 | $15.27 | $12.66 | 300,637 |
| 2018-11-28 | $15.60 | $15.61 | $14.88 | $15.50 | $12.85 | 383,186 |
| 2018-11-27 | $15.47 | $15.61 | $14.97 | $15.56 | $12.90 | 579,238 |
| 2018-11-26 | $16.91 | $17.06 | $15.46 | $15.48 | $12.83 | 302,618 |
| 2018-11-23 | $16.61 | $16.84 | $16.19 | $16.81 | $13.93 | 192,535 |
| 2018-11-21 | $16.91 | $17.64 | $16.59 | $16.68 | $13.82 | 206,706 |
| 2018-11-20 | $15.88 | $16.93 | $15.88 | $16.44 | $13.63 | 332,985 |
| 2018-11-19 | $17.12 | $17.30 | $16.62 | $16.63 | $13.78 | 229,291 |
| 2018-11-16 | $17.35 | $17.48 | $16.44 | $17.12 | $14.19 | 252,155 |
| 2018-11-15 | $17.88 | $18.44 | $17.32 | $17.62 | $14.60 | 187,903 |
| 2018-11-14 | $18.65 | $19.29 | $17.90 | $18.07 | $14.98 | 193,198 |
| 2018-11-13 | $18.34 | $18.66 | $17.98 | $18.54 | $15.37 | 193,943 |
| 2018-11-12 | $18.39 | $18.56 | $17.97 | $18.35 | $15.21 | 189,028 |
| 2018-11-09 | $19.33 | $19.41 | $18.27 | $18.32 | $15.18 | 274,819 |
| 2018-11-08 | $21.00 | $21.15 | $19.27 | $19.33 | $16.02 | 188,670 |
| 2018-11-07 | $20.67 | $21.18 | $20.28 | $21.12 | $17.50 | 332,907 |
| 2018-11-06 | $20.36 | $20.83 | $20.28 | $20.72 | $17.17 | 160,204 |
| 2018-11-05 | $20.05 | $20.55 | $19.95 | $20.37 | $16.88 | 205,477 |
| 2018-11-02 | $19.65 | $20.09 | $19.65 | $19.96 | $16.54 | 144,304 |
| 2018-11-01 | $19.27 | $19.85 | $19.06 | $19.60 | $16.24 | 175,935 |
| 2018-10-31 | $20.89 | $20.89 | $19.23 | $19.28 | $15.98 | 336,458 |
| 2018-10-30 | $19.91 | $20.91 | $19.68 | $20.87 | $17.30 | 286,250 |
| 2018-10-29 | $19.24 | $20.30 | $19.24 | $19.89 | $16.49 | 228,155 |
| 2018-10-26 | $19.64 | $19.89 | $19.13 | $19.17 | $15.89 | 178,324 |
| 2018-10-25 | $20.05 | $20.18 | $19.46 | $19.65 | $16.29 | 222,739 |
| 2018-10-24 | $19.60 | $20.36 | $19.41 | $19.96 | $16.54 | 198,402 |
| 2018-10-23 | $19.03 | $19.73 | $18.99 | $19.59 | $16.24 | 194,823 |
| 2018-10-22 | $18.78 | $19.28 | $18.76 | $19.16 | $15.88 | 416,267 |
| 2018-10-19 | $19.38 | $19.99 | $18.77 | $18.78 | $15.57 | 265,604 |
| 2018-10-18 | $19.33 | $19.84 | $19.33 | $19.39 | $16.07 | 290,834 |
| 2018-10-17 | $19.33 | $19.45 | $18.84 | $19.34 | $16.03 | 320,053 |
| 2018-10-16 | $19.45 | $19.61 | $18.97 | $19.35 | $16.04 | 282,873 |
| 2018-10-15 | $19.00 | $19.57 | $18.74 | $19.44 | $16.11 | 255,246 |
| 2018-10-12 | $19.40 | $19.63 | $18.66 | $18.95 | $15.71 | 289,834 |
| 2018-10-11 | $19.20 | $19.71 | $19.14 | $19.23 | $15.94 | 315,874 |
| 2018-10-10 | $19.10 | $19.52 | $19.00 | $19.34 | $16.03 | 383,855 |
| 2018-10-09 | $18.55 | $19.38 | $18.53 | $19.08 | $15.81 | 250,769 |
| 2018-10-08 | $18.56 | $18.97 | $18.46 | $18.62 | $15.43 | 214,702 |
| 2018-10-05 | $18.43 | $18.86 | $18.29 | $18.62 | $15.43 | 177,897 |
| 2018-10-04 | $17.96 | $18.51 | $17.63 | $18.34 | $15.20 | 306,132 |
| 2018-10-03 | $18.14 | $18.16 | $17.72 | $17.97 | $14.89 | 299,187 |
| 2018-10-02 | $19.48 | $19.48 | $18.02 | $18.08 | $14.99 | 419,540 |
| 2018-10-01 | $21.14 | $21.20 | $19.43 | $19.45 | $16.12 | 242,248 |
| 2018-09-28 | $21.56 | $21.69 | $20.88 | $21.02 | $17.42 | 333,708 |
| 2018-09-27 | $21.32 | $22.19 | $21.08 | $21.56 | $17.87 | 281,031 |
| 2018-09-26 | $20.60 | $21.46 | $20.60 | $21.28 | $17.64 | 208,107 |
| 2018-09-25 | $21.09 | $21.33 | $20.63 | $20.64 | $17.11 | 220,319 |
| 2018-09-24 | $20.37 | $21.12 | $20.20 | $20.99 | $17.40 | 187,640 |
| 2018-09-21 | $20.46 | $20.78 | $20.29 | $20.29 | $16.82 | 807,032 |
| 2018-09-20 | $20.35 | $20.47 | $19.88 | $20.41 | $16.92 | 234,480 |
| 2018-09-19 | $20.68 | $20.78 | $20.17 | $20.29 | $16.82 | 216,176 |
| 2018-09-18 | $20.98 | $21.09 | $20.69 | $20.70 | $17.16 | 208,509 |
| 2018-09-17 | $20.88 | $21.07 | $20.75 | $21.01 | $17.41 | 182,913 |
| 2018-09-14 | $21.13 | $21.16 | $20.60 | $20.91 | $17.33 | 233,490 |
| 2018-09-13 | $21.61 | $21.73 | $21.08 | $21.38 | $17.44 | 305,552 |
| 2018-09-12 | $21.56 | $21.70 | $21.10 | $21.45 | $17.50 | 147,228 |
| 2018-09-11 | $21.20 | $21.65 | $20.95 | $21.61 | $17.63 | 253,263 |
| 2018-09-10 | $21.29 | $21.61 | $21.07 | $21.45 | $17.50 | 234,679 |
| 2018-09-07 | $21.35 | $21.47 | $20.79 | $21.10 | $17.22 | 263,481 |
| 2018-09-06 | $21.59 | $21.74 | $21.27 | $21.30 | $17.38 | 368,376 |
| 2018-09-05 | $21.27 | $21.48 | $21.13 | $21.24 | $17.33 | 275,411 |
| 2018-09-04 | $21.45 | $21.66 | $21.03 | $21.41 | $17.47 | 299,241 |
| 2018-08-31 | $20.48 | $21.53 | $20.48 | $21.45 | $17.50 | 243,506 |
| 2018-08-30 | $20.78 | $20.95 | $20.28 | $20.47 | $16.70 | 211,807 |
| 2018-08-29 | $21.21 | $21.52 | $20.94 | $20.95 | $17.09 | 228,164 |
| 2018-08-28 | $21.60 | $21.81 | $21.26 | $21.35 | $17.42 | 211,001 |
| 2018-08-27 | $21.12 | $21.70 | $20.97 | $21.52 | $17.56 | 415,945 |
| 2018-08-24 | $20.07 | $22.00 | $20.07 | $21.27 | $17.36 | 724,043 |
| 2018-08-23 | $21.80 | $21.80 | $18.68 | $20.10 | $16.40 | 1,158,738 |
| 2018-08-22 | $24.05 | $24.46 | $23.75 | $23.78 | $19.40 | 382,050 |
| 2018-08-21 | $24.04 | $24.08 | $23.52 | $23.88 | $19.48 | 248,017 |
| 2018-08-20 | $23.27 | $24.01 | $23.27 | $23.87 | $19.48 | 172,361 |
| 2018-08-17 | $23.52 | $23.52 | $22.65 | $23.30 | $19.01 | 289,924 |
| 2018-08-16 | $23.40 | $23.89 | $23.11 | $23.52 | $19.19 | 299,914 |
| 2018-08-15 | $24.70 | $24.70 | $23.14 | $23.41 | $19.10 | 427,830 |
| 2018-08-14 | $24.51 | $25.06 | $24.31 | $24.82 | $20.25 | 357,092 |
| 2018-08-13 | $24.28 | $24.42 | $23.47 | $24.37 | $19.88 | 285,576 |
| 2018-08-10 | $23.54 | $25.00 | $23.31 | $24.54 | $20.02 | 427,747 |
| 2018-08-09 | $24.67 | $24.75 | $23.45 | $23.55 | $19.22 | 370,854 |
| 2018-08-08 | $25.10 | $25.18 | $24.52 | $24.66 | $20.12 | 267,967 |
| 2018-08-07 | $25.25 | $25.75 | $25.03 | $25.20 | $20.56 | 338,323 |
| 2018-08-06 | $24.91 | $25.21 | $24.79 | $25.18 | $20.55 | 151,201 |
| 2018-08-03 | $25.13 | $25.71 | $24.75 | $24.97 | $20.37 | 241,064 |
| 2018-08-02 | $24.55 | $25.44 | $24.41 | $25.01 | $20.41 | 211,074 |
| 2018-08-01 | $24.78 | $25.15 | $24.28 | $24.66 | $20.12 | 326,217 |
| 2018-07-31 | $25.21 | $25.35 | $24.87 | $24.90 | $20.32 | 229,911 |
| 2018-07-30 | $25.17 | $25.20 | $24.50 | $25.05 | $20.44 | 281,477 |
| 2018-07-27 | $26.42 | $26.53 | $25.00 | $25.10 | $20.48 | 264,422 |
| 2018-07-26 | $26.42 | $26.88 | $25.96 | $26.46 | $21.59 | 229,585 |
| 2018-07-25 | $25.83 | $26.49 | $25.83 | $26.27 | $21.43 | 201,094 |
| 2018-07-24 | $26.44 | $26.75 | $25.79 | $26.00 | $21.21 | 281,039 |
| 2018-07-23 | $25.81 | $26.61 | $25.76 | $26.32 | $21.48 | 214,526 |
| 2018-07-20 | $25.60 | $26.25 | $25.55 | $25.92 | $21.15 | 232,724 |
| 2018-07-19 | $25.13 | $26.73 | $25.13 | $25.60 | $20.89 | 512,655 |
| 2018-07-18 | $24.27 | $25.26 | $24.14 | $25.07 | $20.46 | 352,880 |
| 2018-07-17 | $23.72 | $24.35 | $23.61 | $24.27 | $19.80 | 209,159 |
| 2018-07-16 | $22.86 | $24.10 | $22.84 | $23.72 | $19.35 | 391,625 |
| 2018-07-13 | $21.66 | $23.92 | $21.66 | $22.85 | $18.64 | 618,059 |
| 2018-07-12 | $24.37 | $24.44 | $20.45 | $21.54 | $17.58 | 782,275 |
| 2018-07-11 | $24.73 | $25.15 | $24.40 | $24.90 | $20.32 | 312,564 |
| 2018-07-10 | $25.07 | $25.18 | $24.49 | $24.60 | $20.07 | 160,415 |
| 2018-07-09 | $25.07 | $25.40 | $24.95 | $25.15 | $20.52 | 243,429 |
| 2018-07-06 | $25.19 | $25.31 | $24.97 | $25.01 | $20.41 | 163,957 |
| 2018-07-05 | $25.22 | $25.29 | $24.68 | $25.21 | $20.57 | 224,795 |
| 2018-07-03 | $25.07 | $25.26 | $24.92 | $25.19 | $20.55 | 110,883 |
| 2018-07-02 | $24.51 | $25.05 | $24.02 | $25.02 | $20.41 | 332,962 |
| 2018-06-29 | $25.78 | $25.78 | $24.59 | $24.62 | $20.09 | 308,618 |
| 2018-06-28 | $25.64 | $26.21 | $25.56 | $25.71 | $20.98 | 181,368 |
| 2018-06-27 | $25.93 | $26.23 | $25.56 | $25.72 | $20.99 | 280,875 |
| 2018-06-26 | $25.72 | $26.15 | $25.52 | $25.79 | $21.04 | 337,618 |
| 2018-06-25 | $25.15 | $26.25 | $25.06 | $25.60 | $20.89 | 410,424 |
| 2018-06-22 | $25.63 | $25.80 | $25.14 | $25.46 | $20.77 | 394,178 |
| 2018-06-21 | $25.24 | $25.72 | $24.90 | $25.63 | $20.91 | 300,938 |
| 2018-06-20 | $25.00 | $25.22 | $24.68 | $25.17 | $20.54 | 233,020 |
| 2018-06-19 | $25.00 | $25.17 | $24.64 | $24.80 | $20.24 | 196,973 |
| 2018-06-18 | $25.09 | $25.57 | $24.91 | $25.23 | $20.59 | 232,749 |
| 2018-06-15 | $24.53 | $25.50 | $24.34 | $25.20 | $20.56 | 761,051 |
| 2018-06-14 | $24.55 | $24.57 | $23.92 | $24.53 | $20.02 | 230,177 |
| 2018-06-13 | $24.54 | $24.59 | $24.16 | $24.55 | $20.03 | 345,197 |
| 2018-06-12 | $24.51 | $24.70 | $23.97 | $24.41 | $19.92 | 337,317 |
| 2018-06-11 | $24.24 | $24.82 | $24.15 | $24.20 | $19.75 | 432,632 |
| 2018-06-08 | $24.03 | $24.44 | $23.85 | $24.14 | $19.70 | 525,743 |
| 2018-06-07 | $25.40 | $25.66 | $24.01 | $24.32 | $19.58 | 661,551 |
| 2018-06-06 | $24.51 | $24.62 | $23.94 | $24.13 | $19.42 | 373,220 |
| 2018-06-05 | $24.00 | $24.68 | $23.85 | $24.40 | $19.64 | 516,192 |
| 2018-06-04 | $23.33 | $24.24 | $23.09 | $24.13 | $19.42 | 507,157 |
| 2018-06-01 | $23.00 | $23.32 | $22.85 | $23.22 | $18.69 | 455,790 |
| 2018-05-31 | $23.09 | $23.15 | $22.50 | $22.83 | $18.38 | 397,944 |
| 2018-05-30 | $22.89 | $23.33 | $22.60 | $23.06 | $18.56 | 352,933 |
| 2018-05-29 | $21.73 | $22.90 | $21.64 | $22.74 | $18.30 | 710,206 |
| 2018-05-25 | $21.26 | $22.73 | $21.21 | $21.83 | $17.57 | 782,481 |
| 2018-05-24 | $18.21 | $21.60 | $18.21 | $21.45 | $17.27 | 805,406 |
| 2018-05-23 | $17.75 | $18.13 | $17.60 | $17.94 | $14.44 | 240,582 |
| 2018-05-22 | $17.99 | $18.43 | $17.67 | $17.70 | $14.25 | 233,777 |
| 2018-05-21 | $18.15 | $18.20 | $17.85 | $17.98 | $14.47 | 148,318 |
| 2018-05-18 | $18.21 | $18.23 | $17.85 | $18.05 | $14.53 | 170,769 |
| 2018-05-17 | $18.29 | $18.51 | $18.16 | $18.21 | $14.66 | 186,886 |
| 2018-05-16 | $17.14 | $18.36 | $17.14 | $18.26 | $14.70 | 411,443 |
| 2018-05-15 | $16.36 | $17.07 | $16.36 | $17.02 | $13.70 | 259,026 |
| 2018-05-14 | $16.15 | $16.58 | $16.15 | $16.42 | $13.22 | 193,116 |
| 2018-05-11 | $15.80 | $16.33 | $15.75 | $16.11 | $12.97 | 162,108 |
| 2018-05-10 | $16.22 | $16.35 | $15.60 | $15.78 | $12.70 | 212,128 |
| 2018-05-09 | $16.14 | $16.34 | $15.87 | $16.28 | $13.10 | 204,545 |
| 2018-05-08 | $15.94 | $16.16 | $15.84 | $16.13 | $12.98 | 201,787 |
| 2018-05-07 | $16.38 | $16.38 | $15.93 | $15.97 | $12.85 | 96,870 |
| 2018-05-04 | $16.14 | $16.36 | $15.98 | $16.30 | $13.12 | 148,652 |
| 2018-05-03 | $16.17 | $16.39 | $15.99 | $16.21 | $13.05 | 176,458 |
| 2018-05-02 | $16.24 | $16.30 | $15.83 | $16.25 | $13.08 | 257,350 |
| 2018-05-01 | $16.10 | $16.28 | $15.87 | $16.25 | $13.08 | 307,068 |
| 2018-04-30 | $16.88 | $16.88 | $16.21 | $16.21 | $13.05 | 228,396 |
| 2018-04-27 | $16.65 | $16.94 | $16.45 | $16.80 | $13.52 | 164,576 |
| 2018-04-26 | $16.53 | $16.74 | $16.43 | $16.61 | $13.37 | 224,582 |
| 2018-04-25 | $16.52 | $16.66 | $16.29 | $16.46 | $13.25 | 205,234 |
| 2018-04-24 | $16.40 | $16.70 | $16.31 | $16.53 | $13.31 | 243,339 |
| 2018-04-23 | $16.34 | $16.50 | $16.22 | $16.40 | $13.20 | 188,679 |
| 2018-04-20 | $16.56 | $16.74 | $16.23 | $16.25 | $13.08 | 306,150 |
| 2018-04-19 | $16.41 | $16.78 | $16.33 | $16.67 | $13.42 | 299,582 |
| 2018-04-18 | $16.47 | $16.72 | $16.26 | $16.44 | $13.23 | 397,750 |
| 2018-04-17 | $16.53 | $16.78 | $16.31 | $16.40 | $13.20 | 384,670 |
| 2018-04-16 | $16.50 | $16.68 | $16.23 | $16.36 | $13.17 | 267,054 |
| 2018-04-13 | $16.35 | $16.56 | $16.10 | $16.43 | $13.23 | 317,202 |
| 2018-04-12 | $16.69 | $16.70 | $16.13 | $16.22 | $13.06 | 341,937 |
| 2018-04-11 | $16.43 | $16.98 | $16.42 | $16.64 | $13.39 | 340,780 |
| 2018-04-10 | $16.44 | $16.73 | $16.35 | $16.50 | $13.28 | 386,469 |
| 2018-04-09 | $16.53 | $16.53 | $16.05 | $16.29 | $13.11 | 389,881 |
| 2018-04-06 | $16.33 | $16.62 | $16.24 | $16.43 | $13.23 | 493,152 |
| 2018-04-05 | $15.95 | $16.44 | $15.71 | $16.38 | $13.18 | 493,100 |
| 2018-04-04 | $15.13 | $16.16 | $15.13 | $15.84 | $12.75 | 536,873 |
| 2018-04-03 | $14.69 | $15.18 | $14.61 | $15.15 | $12.19 | 438,399 |
| 2018-04-02 | $14.69 | $14.92 | $14.35 | $14.62 | $11.77 | 291,470 |
| 2018-03-29 | $15.23 | $15.45 | $14.62 | $14.74 | $11.86 | 440,803 |
| 2018-03-28 | $14.73 | $15.40 | $14.61 | $15.16 | $12.20 | 329,541 |
| 2018-03-27 | $14.93 | $15.18 | $14.64 | $14.69 | $11.82 | 445,462 |
| 2018-03-26 | $14.41 | $14.92 | $14.28 | $14.90 | $11.99 | 417,754 |
| 2018-03-23 | $13.66 | $14.60 | $13.66 | $14.09 | $11.34 | 468,820 |
| 2018-03-22 | $13.35 | $14.05 | $12.65 | $13.60 | $10.95 | 512,727 |
| 2018-03-21 | $13.42 | $13.57 | $13.17 | $13.23 | $10.65 | 352,629 |
| 2018-03-20 | $13.54 | $13.54 | $13.19 | $13.42 | $10.80 | 351,591 |
| 2018-03-19 | $13.28 | $13.60 | $12.92 | $13.54 | $10.90 | 491,197 |
| 2018-03-16 | $12.99 | $13.29 | $12.52 | $13.27 | $10.68 | 993,433 |
| 2018-03-15 | $12.70 | $13.16 | $12.57 | $12.98 | $10.45 | 483,477 |
| 2018-03-14 | $12.58 | $12.74 | $12.38 | $12.59 | $10.13 | 367,237 |
| 2018-03-13 | $12.08 | $12.72 | $12.06 | $12.43 | $10.01 | 363,306 |
| 2018-03-12 | $12.11 | $12.25 | $11.99 | $12.06 | $9.71 | 299,073 |
| 2018-03-09 | $11.82 | $12.14 | $11.63 | $12.06 | $9.71 | 581,274 |
| 2018-03-08 | $12.54 | $12.55 | $11.61 | $12.14 | $9.51 | 1,051,652 |
| 2018-03-07 | $12.69 | $13.03 | $12.40 | $12.52 | $9.81 | 547,966 |
| 2018-03-06 | $11.85 | $12.92 | $11.85 | $12.82 | $10.04 | 446,112 |
| 2018-03-05 | $11.76 | $11.98 | $11.71 | $11.83 | $9.27 | 349,873 |
| 2018-03-02 | $11.26 | $11.83 | $11.15 | $11.82 | $9.26 | 312,980 |
| 2018-03-01 | $11.31 | $11.61 | $11.09 | $11.38 | $8.92 | 289,047 |
| 2018-02-28 | $11.50 | $11.75 | $11.34 | $11.36 | $8.90 | 258,775 |
| 2018-02-27 | $11.72 | $11.97 | $11.39 | $11.42 | $8.95 | 250,516 |
| 2018-02-26 | $11.41 | $11.86 | $11.30 | $11.65 | $9.13 | 322,355 |
| 2018-02-23 | $11.20 | $11.34 | $11.08 | $11.32 | $8.87 | 220,519 |
| 2018-02-22 | $10.99 | $11.28 | $10.89 | $11.09 | $8.69 | 315,407 |
| 2018-02-21 | $10.92 | $11.20 | $10.92 | $10.96 | $8.59 | 176,647 |
| 2018-02-20 | $11.01 | $11.20 | $10.76 | $10.90 | $8.54 | 390,113 |
| 2018-02-16 | $11.30 | $11.74 | $11.02 | $11.17 | $8.75 | 376,525 |
| 2018-02-15 | $11.46 | $11.57 | $11.05 | $11.40 | $8.93 | 277,927 |
| 2018-02-14 | $11.11 | $11.58 | $11.08 | $11.42 | $8.95 | 229,350 |
| 2018-02-13 | $11.29 | $11.46 | $11.08 | $11.16 | $8.74 | 236,623 |
| 2018-02-12 | $11.41 | $11.43 | $10.89 | $11.28 | $8.84 | 270,296 |
| 2018-02-09 | $11.20 | $11.50 | $10.82 | $11.36 | $8.90 | 286,131 |
| 2018-02-08 | $11.65 | $11.72 | $10.85 | $11.04 | $8.65 | 285,084 |
| 2018-02-07 | $11.51 | $11.78 | $11.37 | $11.67 | $9.14 | 191,150 |
| 2018-02-06 | $11.00 | $11.73 | $11.00 | $11.48 | $8.99 | 297,016 |
| 2018-02-05 | $11.28 | $11.61 | $11.21 | $11.26 | $8.82 | 310,126 |
| 2018-02-02 | $11.87 | $11.87 | $11.40 | $11.41 | $8.94 | 272,377 |
| 2018-02-01 | $11.72 | $11.99 | $11.62 | $11.99 | $9.39 | 318,743 |
| 2018-01-31 | $12.14 | $12.15 | $11.68 | $11.88 | $9.31 | 310,019 |
| 2018-01-30 | $12.43 | $12.63 | $12.00 | $12.10 | $9.48 | 278,444 |
| 2018-01-29 | $12.70 | $12.92 | $12.51 | $12.53 | $9.82 | 132,895 |
| 2018-01-26 | $12.96 | $12.98 | $12.61 | $12.77 | $10.01 | 114,684 |
| 2018-01-25 | $12.97 | $12.98 | $12.75 | $12.89 | $10.10 | 184,261 |
| 2018-01-24 | $13.11 | $13.17 | $12.75 | $12.92 | $10.12 | 182,587 |
| 2018-01-23 | $13.17 | $13.48 | $12.94 | $13.00 | $10.19 | 226,724 |
| 2018-01-22 | $13.24 | $13.33 | $13.11 | $13.24 | $10.37 | 247,960 |
| 2018-01-19 | $13.22 | $13.37 | $13.07 | $13.24 | $10.37 | 199,529 |
| 2018-01-18 | $13.53 | $13.63 | $13.17 | $13.19 | $10.33 | 184,232 |
| 2018-01-17 | $13.58 | $13.74 | $13.43 | $13.52 | $10.59 | 174,799 |
| 2018-01-16 | $13.97 | $13.97 | $13.48 | $13.58 | $10.64 | 260,171 |
| 2018-01-12 | $14.07 | $14.40 | $13.80 | $13.85 | $10.85 | 175,596 |
| 2018-01-11 | $13.54 | $14.29 | $13.49 | $14.02 | $10.98 | 348,651 |
| 2018-01-10 | $12.80 | $13.54 | $12.78 | $13.48 | $10.56 | 316,845 |
| 2018-01-09 | $13.04 | $13.23 | $12.66 | $12.86 | $10.08 | 554,824 |
| 2018-01-08 | $13.24 | $13.30 | $12.75 | $13.02 | $10.20 | 349,969 |
| 2018-01-05 | $13.21 | $13.43 | $12.87 | $13.11 | $10.27 | 403,197 |
| 2018-01-04 | $14.55 | $14.99 | $12.77 | $13.29 | $10.41 | 833,836 |
| 2018-01-03 | $16.24 | $16.34 | $15.25 | $15.27 | $11.96 | 312,658 |
| 2018-01-02 | $16.03 | $16.32 | $16.02 | $16.23 | $12.72 | 157,176 |
| 2017-12-29 | $15.89 | $16.27 | $15.84 | $15.92 | $12.47 | 235,195 |
| 2017-12-28 | $16.03 | $16.18 | $15.75 | $15.94 | $12.49 | 99,988 |
| 2017-12-27 | $16.03 | $16.11 | $15.86 | $16.02 | $12.55 | 153,896 |
| 2017-12-26 | $15.82 | $16.25 | $15.71 | $16.00 | $12.54 | 121,020 |
| 2017-12-22 | $16.09 | $16.09 | $15.80 | $15.97 | $12.51 | 98,304 |
| 2017-12-21 | $16.17 | $16.32 | $15.86 | $16.16 | $12.66 | 135,867 |
| 2017-12-20 | $16.05 | $16.22 | $15.89 | $16.16 | $12.66 | 91,436 |
| 2017-12-19 | $16.31 | $16.33 | $15.88 | $15.99 | $12.53 | 270,422 |
| 2017-12-18 | $15.76 | $16.63 | $15.76 | $16.21 | $12.70 | 254,580 |
| 2017-12-15 | $15.41 | $15.86 | $15.27 | $15.58 | $12.21 | 885,035 |
| 2017-12-14 | $15.35 | $15.69 | $15.13 | $15.30 | $11.99 | 365,788 |
| 2017-12-13 | $14.95 | $15.59 | $14.95 | $15.46 | $12.11 | 251,981 |
| 2017-12-12 | $15.51 | $15.73 | $14.91 | $14.92 | $11.69 | 234,885 |
| 2017-12-11 | $15.49 | $15.60 | $15.19 | $15.49 | $12.14 | 207,879 |
| 2017-12-08 | $15.28 | $15.79 | $15.13 | $15.47 | $12.12 | 217,133 |
| 2017-12-07 | $16.14 | $16.26 | $15.67 | $15.74 | $12.07 | 217,751 |
| 2017-12-06 | $16.03 | $16.27 | $15.81 | $16.07 | $12.33 | 231,088 |
| 2017-12-05 | $16.12 | $16.12 | $15.58 | $15.88 | $12.18 | 190,114 |
| 2017-12-04 | $16.05 | $17.06 | $15.99 | $16.11 | $12.36 | 272,091 |
| 2017-12-01 | $15.70 | $16.01 | $15.30 | $15.87 | $12.17 | 261,098 |
| 2017-11-30 | $16.99 | $17.14 | $15.71 | $15.78 | $12.11 | 337,257 |
| 2017-11-29 | $16.50 | $17.40 | $16.46 | $17.04 | $13.07 | 298,373 |
| 2017-11-28 | $15.73 | $16.53 | $15.65 | $16.49 | $12.65 | 191,413 |
| 2017-11-27 | $15.73 | $16.21 | $15.61 | $15.69 | $12.04 | 183,965 |
| 2017-11-24 | $16.03 | $16.03 | $15.56 | $15.62 | $11.98 | 134,022 |
| 2017-11-22 | $16.05 | $16.29 | $15.80 | $15.84 | $12.15 | 198,291 |
| 2017-11-21 | $16.70 | $16.70 | $16.03 | $16.06 | $12.32 | 264,180 |
| 2017-11-20 | $16.42 | $16.80 | $16.13 | $16.64 | $12.77 | 318,622 |
| 2017-11-17 | $15.81 | $16.67 | $15.50 | $16.35 | $12.54 | 510,795 |
| 2017-11-16 | $13.60 | $15.88 | $13.15 | $15.74 | $12.07 | 472,350 |
| 2017-11-15 | $13.05 | $13.39 | $12.87 | $13.27 | $10.18 | 205,445 |
| 2017-11-14 | $13.06 | $13.20 | $12.91 | $13.15 | $10.09 | 160,271 |
| 2017-11-13 | $13.42 | $13.44 | $13.07 | $13.17 | $10.10 | 217,465 |
| 2017-11-10 | $13.17 | $13.61 | $13.06 | $13.52 | $10.37 | 191,971 |
| 2017-11-09 | $12.64 | $13.37 | $12.64 | $13.18 | $10.11 | 278,790 |
| 2017-11-08 | $12.53 | $12.86 | $12.53 | $12.77 | $9.80 | 177,695 |
| 2017-11-07 | $12.90 | $12.91 | $12.44 | $12.60 | $9.67 | 188,708 |
| 2017-11-06 | $13.11 | $13.23 | $12.92 | $12.92 | $9.91 | 172,399 |
| 2017-11-03 | $13.25 | $13.26 | $13.02 | $13.06 | $10.02 | 220,799 |
| 2017-11-02 | $12.95 | $13.50 | $12.95 | $13.24 | $10.16 | 348,107 |
| 2017-11-01 | $12.97 | $13.08 | $12.73 | $12.95 | $9.93 | 178,603 |
| 2017-10-31 | $12.78 | $13.10 | $12.78 | $12.86 | $9.87 | 196,608 |
| 2017-10-30 | $12.87 | $12.95 | $12.67 | $12.78 | $9.80 | 297,688 |
| 2017-10-27 | $13.26 | $13.26 | $12.78 | $12.96 | $9.94 | 226,565 |
| 2017-10-26 | $13.48 | $13.73 | $13.33 | $13.36 | $10.25 | 121,228 |
| 2017-10-25 | $13.56 | $13.63 | $13.14 | $13.43 | $10.30 | 177,070 |
| 2017-10-24 | $13.84 | $13.85 | $13.51 | $13.58 | $10.42 | 150,050 |
| 2017-10-23 | $13.68 | $13.94 | $13.61 | $13.82 | $10.60 | 228,800 |
| 2017-10-20 | $13.48 | $13.70 | $13.37 | $13.59 | $10.43 | 230,696 |
| 2017-10-19 | $13.31 | $13.50 | $13.15 | $13.28 | $10.19 | 103,543 |
| 2017-10-18 | $13.28 | $13.66 | $13.20 | $13.40 | $10.28 | 209,839 |
| 2017-10-17 | $13.23 | $13.37 | $13.08 | $13.23 | $10.15 | 169,694 |
| 2017-10-16 | $13.03 | $13.28 | $12.96 | $13.25 | $10.16 | 298,294 |
| 2017-10-13 | $13.08 | $13.35 | $12.91 | $13.13 | $10.07 | 149,464 |
| 2017-10-12 | $13.13 | $13.28 | $12.70 | $13.05 | $10.01 | 331,166 |
| 2017-10-11 | $13.56 | $13.68 | $13.03 | $13.23 | $10.15 | 252,149 |
| 2017-10-10 | $13.13 | $13.56 | $13.13 | $13.51 | $10.36 | 216,343 |
| 2017-10-09 | $13.31 | $13.47 | $12.99 | $13.00 | $9.97 | 336,940 |
| 2017-10-06 | $13.48 | $13.70 | $13.24 | $13.29 | $10.20 | 185,204 |
| 2017-10-05 | $12.82 | $13.63 | $12.81 | $13.61 | $10.44 | 369,090 |
| 2017-10-04 | $13.20 | $13.50 | $12.90 | $13.02 | $9.99 | 401,105 |
| 2017-10-03 | $13.27 | $13.49 | $13.10 | $13.16 | $10.10 | 390,513 |
| 2017-10-02 | $13.25 | $13.33 | $12.95 | $13.25 | $10.16 | 331,352 |
| 2017-09-29 | $13.36 | $13.58 | $13.20 | $13.23 | $10.15 | 279,098 |
| 2017-09-28 | $13.41 | $13.64 | $13.14 | $13.33 | $10.23 | 378,329 |
| 2017-09-27 | $13.88 | $13.90 | $12.98 | $13.43 | $10.30 | 461,411 |
| 2017-09-26 | $13.61 | $13.85 | $13.50 | $13.83 | $10.61 | 495,989 |
| 2017-09-25 | $13.05 | $13.87 | $13.05 | $13.54 | $10.39 | 344,327 |
| 2017-09-22 | $12.70 | $13.19 | $12.70 | $13.01 | $9.98 | 395,497 |
| 2017-09-21 | $13.24 | $13.27 | $12.79 | $12.79 | $9.81 | 283,980 |
| 2017-09-20 | $13.32 | $13.32 | $13.12 | $13.19 | $10.12 | 248,973 |
| 2017-09-19 | $13.60 | $13.64 | $13.22 | $13.39 | $10.27 | 161,695 |
| 2017-09-18 | $13.60 | $13.78 | $13.37 | $13.55 | $10.39 | 331,726 |
| 2017-09-15 | $13.49 | $13.61 | $13.27 | $13.58 | $10.42 | 525,107 |
| 2017-09-14 | $13.70 | $13.70 | $13.25 | $13.45 | $10.32 | 273,813 |
| 2017-09-13 | $13.33 | $13.95 | $13.33 | $13.69 | $10.50 | 293,425 |
| 2017-09-12 | $13.25 | $13.55 | $13.13 | $13.20 | $10.13 | 239,225 |
| 2017-09-11 | $13.20 | $13.38 | $13.00 | $13.25 | $10.16 | 182,220 |
| 2017-09-08 | $13.07 | $13.22 | $12.96 | $13.19 | $10.12 | 260,718 |
| 2017-09-07 | $13.60 | $13.63 | $13.34 | $13.44 | $10.06 | 403,647 |
| 2017-09-06 | $13.39 | $13.71 | $13.38 | $13.48 | $10.09 | 358,984 |
| 2017-09-05 | $13.64 | $13.82 | $13.16 | $13.38 | $10.01 | 262,974 |
| 2017-09-01 | $13.20 | $13.82 | $13.16 | $13.66 | $10.22 | 490,879 |
| 2017-08-31 | $13.06 | $13.36 | $12.81 | $13.16 | $9.85 | 394,283 |
| 2017-08-30 | $13.17 | $13.37 | $12.96 | $13.25 | $9.92 | 468,275 |
| 2017-08-29 | $13.58 | $13.79 | $13.10 | $13.22 | $9.89 | 502,546 |
| 2017-08-28 | $13.78 | $13.86 | $13.51 | $13.76 | $10.30 | 477,690 |
| 2017-08-25 | $13.54 | $13.85 | $13.46 | $13.77 | $10.31 | 542,401 |
| 2017-08-24 | $13.66 | $14.11 | $13.38 | $13.40 | $10.03 | 541,479 |
| 2017-08-23 | $13.63 | $13.73 | $13.25 | $13.33 | $9.98 | 342,026 |
| 2017-08-22 | $14.18 | $14.49 | $13.66 | $13.74 | $10.28 | 411,682 |
| 2017-08-21 | $13.75 | $14.44 | $13.34 | $14.19 | $10.62 | 440,732 |
| 2017-08-18 | $13.02 | $13.78 | $12.84 | $13.60 | $10.18 | 568,464 |
| 2017-08-17 | $13.35 | $14.31 | $12.20 | $13.07 | $9.78 | 991,835 |
| 2017-08-16 | $14.69 | $14.91 | $14.64 | $14.80 | $11.08 | 240,919 |
| 2017-08-15 | $15.00 | $15.00 | $14.46 | $14.55 | $10.89 | 202,399 |
| 2017-08-14 | $15.63 | $15.63 | $15.01 | $15.06 | $11.27 | 124,575 |
| 2017-08-11 | $15.20 | $15.96 | $14.96 | $15.50 | $11.60 | 199,192 |
| 2017-08-10 | $15.75 | $15.75 | $15.21 | $15.54 | $11.63 | 223,060 |
| 2017-08-09 | $16.05 | $16.15 | $15.64 | $15.85 | $11.86 | 285,826 |
| 2017-08-08 | $16.40 | $16.88 | $16.04 | $16.12 | $12.06 | 258,123 |
| 2017-08-07 | $16.48 | $16.58 | $15.93 | $16.19 | $12.12 | 378,418 |
| 2017-08-04 | $16.06 | $16.74 | $16.06 | $16.49 | $12.34 | 188,144 |
| 2017-08-03 | $15.74 | $16.30 | $15.61 | $15.95 | $11.94 | 314,153 |
| 2017-08-02 | $17.02 | $17.17 | $16.16 | $16.17 | $12.10 | 339,120 |
| 2017-08-01 | $17.10 | $17.20 | $16.47 | $17.13 | $12.82 | 384,379 |
| 2017-07-31 | $17.15 | $17.23 | $16.67 | $17.01 | $12.73 | 203,450 |
| 2017-07-28 | $17.38 | $17.57 | $16.83 | $17.08 | $12.78 | 123,177 |
| 2017-07-27 | $17.00 | $17.61 | $16.90 | $17.53 | $13.12 | 210,357 |
| 2017-07-26 | $16.98 | $17.29 | $16.80 | $16.96 | $12.69 | 113,351 |
| 2017-07-25 | $16.47 | $17.16 | $16.33 | $16.95 | $12.69 | 245,953 |
| 2017-07-24 | $16.93 | $17.12 | $16.33 | $16.42 | $12.29 | 237,852 |
| 2017-07-21 | $17.15 | $17.26 | $16.65 | $17.00 | $12.72 | 184,179 |
| 2017-07-20 | $17.05 | $17.16 | $16.85 | $17.04 | $12.75 | 119,868 |
| 2017-07-19 | $16.69 | $17.08 | $16.61 | $17.07 | $12.78 | 170,765 |
| 2017-07-18 | $16.90 | $16.99 | $16.58 | $16.72 | $12.51 | 192,546 |
| 2017-07-17 | $16.96 | $17.28 | $16.76 | $17.01 | $12.73 | 216,052 |
| 2017-07-14 | $17.16 | $17.35 | $16.70 | $16.95 | $12.69 | 220,017 |
| 2017-07-13 | $16.45 | $17.46 | $16.45 | $17.16 | $12.84 | 317,703 |
| 2017-07-12 | $16.45 | $16.80 | $16.11 | $16.32 | $12.21 | 265,929 |
| 2017-07-11 | $16.04 | $16.39 | $15.77 | $16.29 | $12.19 | 286,106 |
| 2017-07-10 | $16.65 | $16.65 | $15.95 | $16.01 | $11.98 | 295,398 |
| 2017-07-07 | $16.54 | $16.80 | $16.15 | $16.72 | $12.51 | 334,746 |
| 2017-07-06 | $16.95 | $17.10 | $16.46 | $16.54 | $12.38 | 492,093 |
| 2017-07-05 | $18.55 | $18.73 | $17.60 | $17.87 | $13.37 | 255,920 |
| 2017-07-03 | $17.65 | $18.75 | $17.65 | $18.57 | $13.90 | 197,002 |
| 2017-06-30 | $18.28 | $18.28 | $17.58 | $17.59 | $13.16 | 288,876 |
| 2017-06-29 | $17.88 | $18.48 | $17.87 | $18.27 | $13.67 | 177,116 |
| 2017-06-28 | $17.78 | $18.16 | $17.75 | $17.91 | $13.40 | 263,186 |
| 2017-06-27 | $17.73 | $18.14 | $17.66 | $17.74 | $13.28 | 244,897 |
| 2017-06-26 | $17.57 | $18.05 | $17.25 | $17.81 | $13.33 | 347,345 |
| 2017-06-23 | $17.11 | $17.54 | $17.00 | $17.51 | $13.10 | 372,709 |
| 2017-06-22 | $17.28 | $17.47 | $17.12 | $17.13 | $12.82 | 206,789 |
| 2017-06-21 | $17.61 | $17.80 | $17.21 | $17.29 | $12.94 | 226,713 |
| 2017-06-20 | $18.35 | $18.35 | $17.65 | $17.67 | $13.22 | 318,527 |
| 2017-06-19 | $17.81 | $18.18 | $17.43 | $18.14 | $13.58 | 375,779 |
| 2017-06-16 | $17.72 | $17.83 | $17.30 | $17.80 | $13.32 | 750,121 |
| 2017-06-15 | $17.86 | $18.03 | $17.70 | $17.91 | $13.40 | 345,669 |
| 2017-06-14 | $17.84 | $18.01 | $17.45 | $17.97 | $13.45 | 404,611 |
| 2017-06-13 | $17.85 | $18.00 | $17.47 | $17.78 | $13.31 | 411,990 |
| 2017-06-12 | $17.66 | $18.53 | $17.66 | $17.85 | $13.36 | 553,879 |
| 2017-06-09 | $16.52 | $17.75 | $16.50 | $17.65 | $13.21 | 630,380 |
| 2017-06-08 | $17.51 | $17.55 | $16.51 | $16.55 | $12.39 | 594,874 |
| 2017-06-07 | $18.33 | $18.46 | $17.56 | $17.57 | $13.15 | 507,185 |
| 2017-06-06 | $19.14 | $19.27 | $18.24 | $18.26 | $13.67 | 395,691 |
| 2017-06-05 | $19.41 | $19.46 | $18.75 | $19.29 | $14.44 | 378,166 |
| 2017-06-02 | $20.24 | $20.35 | $19.39 | $19.41 | $14.53 | 395,394 |
| 2017-06-01 | $19.77 | $20.16 | $19.12 | $20.15 | $15.08 | 697,795 |
| 2017-05-31 | $20.30 | $20.55 | $19.76 | $20.16 | $14.84 | 447,543 |
| 2017-05-30 | $20.60 | $20.60 | $20.05 | $20.28 | $14.93 | 375,398 |
| 2017-05-26 | $21.17 | $21.30 | $20.57 | $20.60 | $15.17 | 281,493 |
| 2017-05-25 | $21.83 | $21.97 | $21.24 | $21.24 | $15.64 | 379,220 |
| 2017-05-24 | $21.24 | $21.78 | $21.22 | $21.65 | $15.94 | 277,948 |
| 2017-05-23 | $22.14 | $22.14 | $21.32 | $21.35 | $15.72 | 301,641 |
| 2017-05-22 | $21.41 | $22.13 | $21.23 | $22.06 | $16.24 | 320,141 |
| 2017-05-19 | $21.55 | $21.76 | $21.02 | $21.21 | $15.62 | 335,713 |
| 2017-05-18 | $20.88 | $22.10 | $20.84 | $21.53 | $15.85 | 398,571 |
| 2017-05-17 | $21.00 | $21.45 | $20.88 | $21.19 | $15.60 | 266,711 |
| 2017-05-16 | $21.58 | $21.81 | $21.01 | $21.26 | $15.65 | 249,004 |
| 2017-05-15 | $22.20 | $22.38 | $21.64 | $21.67 | $15.96 | 245,520 |
| 2017-05-12 | $22.18 | $22.18 | $21.69 | $22.04 | $16.23 | 212,914 |
| 2017-05-11 | $22.99 | $22.99 | $21.97 | $22.37 | $16.47 | 198,332 |
| 2017-05-10 | $22.84 | $23.17 | $22.53 | $23.08 | $17.00 | 297,331 |
| 2017-05-09 | $22.60 | $23.30 | $22.60 | $22.88 | $16.85 | 238,053 |
| 2017-05-08 | $22.78 | $23.09 | $22.58 | $22.58 | $16.63 | 276,440 |
| 2017-05-05 | $22.00 | $22.81 | $21.71 | $22.75 | $16.75 | 223,959 |
| 2017-05-04 | $22.54 | $22.63 | $21.88 | $21.96 | $16.17 | 140,860 |
| 2017-05-03 | $22.54 | $22.60 | $22.18 | $22.49 | $16.56 | 168,214 |
| 2017-05-02 | $22.22 | $22.71 | $22.20 | $22.55 | $16.60 | 182,500 |
| 2017-05-01 | $22.53 | $22.80 | $22.08 | $22.30 | $16.42 | 194,460 |
| 2017-04-28 | $22.63 | $22.64 | $22.25 | $22.56 | $16.61 | 161,251 |
| 2017-04-27 | $22.81 | $22.88 | $22.48 | $22.71 | $16.72 | 169,220 |
| 2017-04-26 | $22.68 | $23.05 | $22.62 | $22.70 | $16.72 | 215,932 |
| 2017-04-25 | $22.50 | $22.70 | $22.30 | $22.57 | $16.62 | 210,685 |
| 2017-04-24 | $22.63 | $22.63 | $22.02 | $22.38 | $16.48 | 264,276 |
| 2017-04-21 | $22.55 | $22.60 | $22.03 | $22.39 | $16.49 | 375,446 |
| 2017-04-20 | $22.20 | $22.82 | $22.20 | $22.61 | $16.65 | 195,934 |
| 2017-04-19 | $22.17 | $22.42 | $22.01 | $22.09 | $16.27 | 186,695 |
| 2017-04-18 | $21.80 | $22.16 | $21.62 | $22.11 | $16.28 | 239,128 |
| 2017-04-17 | $21.43 | $21.89 | $21.26 | $21.82 | $16.07 | 217,960 |
| 2017-04-13 | $21.82 | $21.82 | $21.11 | $21.34 | $15.71 | 284,394 |
| 2017-04-12 | $21.82 | $21.99 | $21.52 | $21.86 | $16.10 | 366,222 |
| 2017-04-11 | $20.93 | $21.88 | $20.69 | $21.85 | $16.09 | 422,190 |
| 2017-04-10 | $20.67 | $21.33 | $20.67 | $20.89 | $15.38 | 261,169 |
| 2017-04-07 | $20.31 | $20.72 | $20.20 | $20.58 | $15.15 | 697,443 |
| 2017-04-06 | $19.98 | $20.71 | $19.73 | $20.38 | $15.01 | 319,754 |
| 2017-04-05 | $20.62 | $20.86 | $19.86 | $19.96 | $14.70 | 455,847 |
| 2017-04-04 | $21.20 | $21.37 | $20.49 | $20.54 | $15.12 | 234,860 |
| 2017-04-03 | $21.97 | $21.97 | $21.24 | $21.31 | $15.69 | 247,800 |
| 2017-03-31 | $22.07 | $22.08 | $21.72 | $21.96 | $16.17 | 386,056 |
| 2017-03-30 | $21.96 | $22.13 | $21.69 | $22.07 | $16.25 | 266,347 |
| 2017-03-29 | $21.50 | $22.19 | $21.31 | $21.98 | $16.19 | 386,139 |
| 2017-03-28 | $21.42 | $21.44 | $20.88 | $21.24 | $15.64 | 465,464 |
| 2017-03-27 | $21.22 | $22.03 | $21.11 | $21.64 | $15.93 | 281,836 |
| 2017-03-24 | $21.42 | $21.60 | $21.23 | $21.43 | $15.78 | 327,781 |
| 2017-03-23 | $20.82 | $21.76 | $20.82 | $21.52 | $15.85 | 286,827 |
| 2017-03-22 | $21.07 | $21.20 | $20.43 | $20.73 | $15.26 | 457,676 |
| 2017-03-21 | $21.59 | $21.59 | $20.72 | $21.22 | $15.63 | 389,168 |
| 2017-03-20 | $21.84 | $22.00 | $21.30 | $21.59 | $15.90 | 328,402 |
| 2017-03-17 | $22.51 | $22.74 | $21.50 | $21.92 | $16.14 | 924,266 |
| 2017-03-16 | $22.69 | $22.69 | $21.00 | $22.36 | $16.46 | 541,090 |
| 2017-03-15 | $22.76 | $23.05 | $22.66 | $22.98 | $16.92 | 413,598 |
| 2017-03-14 | $22.71 | $22.99 | $22.62 | $22.71 | $16.72 | 178,185 |
| 2017-03-13 | $22.94 | $23.03 | $22.58 | $22.68 | $16.70 | 205,470 |
| 2017-03-10 | $22.99 | $23.12 | $22.77 | $22.96 | $16.91 | 341,083 |
| 2017-03-09 | $22.82 | $23.19 | $22.53 | $22.89 | $16.86 | 374,151 |
| 2017-03-08 | $22.79 | $23.10 | $22.67 | $22.97 | $16.91 | 336,128 |
| 2017-03-07 | $23.12 | $23.34 | $22.71 | $22.82 | $16.80 | 238,447 |
| 2017-03-06 | $23.60 | $23.63 | $23.11 | $23.21 | $17.09 | 290,432 |
| 2017-03-03 | $24.13 | $24.44 | $23.52 | $23.65 | $17.41 | 340,720 |
| 2017-03-02 | $24.00 | $24.50 | $23.67 | $24.15 | $17.78 | 477,312 |
| 2017-03-01 | $25.18 | $25.22 | $24.25 | $24.57 | $17.85 | 281,959 |
| 2017-02-28 | $25.61 | $25.61 | $24.77 | $25.01 | $18.17 | 182,743 |
| 2017-02-27 | $25.90 | $26.19 | $25.53 | $25.75 | $18.71 | 402,156 |
| 2017-02-24 | $25.66 | $26.49 | $25.48 | $25.94 | $18.84 | 206,647 |
| 2017-02-23 | $26.67 | $26.67 | $25.58 | $25.66 | $18.64 | 256,679 |
| 2017-02-22 | $26.43 | $26.79 | $26.34 | $26.58 | $19.31 | 125,273 |
| 2017-02-21 | $26.80 | $27.07 | $26.45 | $26.57 | $19.30 | 178,388 |
| 2017-02-17 | $26.13 | $26.60 | $25.99 | $26.55 | $19.29 | 136,091 |
| 2017-02-16 | $26.44 | $26.57 | $25.81 | $26.12 | $18.97 | 125,289 |
| 2017-02-15 | $26.38 | $26.59 | $26.02 | $26.48 | $19.24 | 131,962 |
| 2017-02-14 | $25.92 | $26.63 | $25.92 | $26.39 | $19.17 | 141,698 |
| 2017-02-13 | $26.94 | $27.16 | $26.05 | $26.15 | $19.00 | 110,246 |
| 2017-02-10 | $26.34 | $27.00 | $26.30 | $26.94 | $19.57 | 164,827 |
| 2017-02-09 | $25.75 | $26.73 | $25.54 | $26.05 | $18.92 | 256,021 |
| 2017-02-08 | $25.10 | $25.95 | $24.97 | $25.77 | $18.72 | 244,122 |
| 2017-02-07 | $25.38 | $25.42 | $25.13 | $25.15 | $18.27 | 140,785 |
| 2017-02-06 | $25.67 | $25.97 | $25.13 | $25.19 | $18.30 | 190,334 |
| 2017-02-03 | $24.88 | $25.82 | $24.83 | $25.78 | $18.73 | 279,836 |
| 2017-02-02 | $24.80 | $25.33 | $24.45 | $24.86 | $18.06 | 419,278 |
| 2017-02-01 | $25.58 | $25.75 | $24.80 | $25.00 | $18.16 | 271,867 |
| 2017-01-31 | $25.11 | $25.45 | $24.82 | $25.39 | $18.44 | 245,330 |
| 2017-01-30 | $25.77 | $25.88 | $25.11 | $25.50 | $18.52 | 308,856 |
| 2017-01-27 | $26.47 | $26.51 | $25.71 | $25.88 | $18.80 | 211,794 |
| 2017-01-26 | $26.70 | $26.95 | $26.17 | $26.54 | $19.28 | 381,683 |
| 2017-01-25 | $26.65 | $26.85 | $26.46 | $26.70 | $19.40 | 187,293 |
| 2017-01-24 | $26.58 | $26.91 | $26.27 | $26.70 | $19.40 | 158,705 |
| 2017-01-23 | $26.65 | $26.66 | $26.18 | $26.55 | $19.29 | 176,225 |
| 2017-01-20 | $26.77 | $27.19 | $26.64 | $26.73 | $19.42 | 168,233 |
| 2017-01-19 | $26.75 | $27.19 | $26.48 | $26.91 | $19.55 | 262,527 |
| 2017-01-18 | $27.02 | $27.07 | $26.42 | $26.92 | $19.56 | 194,011 |
| 2017-01-17 | $26.72 | $27.78 | $26.72 | $27.09 | $19.68 | 195,266 |
| 2017-01-13 | $26.55 | $26.86 | $26.19 | $26.77 | $19.45 | 245,441 |
| 2017-01-12 | $26.33 | $26.62 | $26.08 | $26.40 | $19.18 | 198,017 |
| 2017-01-11 | $26.80 | $26.80 | $26.09 | $26.54 | $19.28 | 318,653 |
| 2017-01-10 | $26.19 | $26.79 | $25.77 | $26.79 | $19.46 | 328,544 |
| 2017-01-09 | $25.81 | $26.70 | $25.66 | $26.34 | $19.13 | 486,046 |
| 2017-01-06 | $26.73 | $26.73 | $24.89 | $25.82 | $18.76 | 781,060 |
| 2017-01-05 | $29.00 | $29.39 | $26.66 | $26.73 | $19.42 | 670,400 |
| 2017-01-04 | $30.37 | $31.35 | $30.37 | $31.19 | $22.66 | 240,630 |
| 2017-01-03 | $30.42 | $30.46 | $29.67 | $30.19 | $21.93 | 116,230 |
| 2016-12-30 | $30.35 | $30.35 | $29.74 | $30.08 | $21.85 | 161,399 |
| 2016-12-29 | $30.02 | $30.38 | $29.94 | $30.26 | $21.98 | 172,672 |
| 2016-12-28 | $30.34 | $30.40 | $29.18 | $29.99 | $21.79 | 175,476 |
| 2016-12-27 | $29.88 | $30.37 | $29.80 | $30.23 | $21.96 | 138,148 |
| 2016-12-23 | $30.00 | $30.32 | $29.24 | $29.94 | $21.75 | 171,701 |
| 2016-12-22 | $30.41 | $30.41 | $29.95 | $30.14 | $21.89 | 157,851 |
| 2016-12-21 | $30.79 | $30.92 | $30.22 | $30.51 | $22.16 | 131,998 |
| 2016-12-20 | $30.41 | $31.22 | $30.40 | $30.97 | $22.50 | 146,792 |
| 2016-12-19 | $30.18 | $30.66 | $29.89 | $30.39 | $22.08 | 212,591 |
| 2016-12-16 | $29.96 | $30.65 | $29.79 | $30.02 | $21.81 | 567,914 |
| 2016-12-15 | $30.19 | $30.68 | $29.94 | $30.08 | $21.85 | 151,754 |
| 2016-12-14 | $30.34 | $30.57 | $29.74 | $30.16 | $21.91 | 133,789 |
| 2016-12-13 | $30.70 | $31.15 | $30.32 | $30.39 | $22.08 | 154,830 |
| 2016-12-12 | $31.10 | $31.11 | $30.16 | $30.68 | $22.29 | 198,570 |
| 2016-12-09 | $30.98 | $31.89 | $30.83 | $31.36 | $22.78 | 172,787 |
| 2016-12-08 | $30.16 | $31.32 | $30.05 | $31.15 | $22.63 | 191,854 |
| 2016-12-07 | $30.50 | $30.83 | $29.86 | $30.52 | $21.94 | 221,797 |
| 2016-12-06 | $30.65 | $30.65 | $29.76 | $30.45 | $21.89 | 181,351 |
| 2016-12-05 | $30.37 | $30.88 | $29.85 | $30.44 | $21.88 | 198,587 |
| 2016-12-02 | $29.80 | $30.37 | $29.73 | $30.08 | $21.62 | 153,363 |
| 2016-12-01 | $29.42 | $30.31 | $29.42 | $29.78 | $21.41 | 155,036 |
| 2016-11-30 | $30.08 | $30.27 | $29.25 | $29.60 | $21.28 | 209,113 |
| 2016-11-29 | $30.66 | $30.78 | $29.78 | $30.01 | $21.57 | 189,554 |
| 2016-11-28 | $31.00 | $31.34 | $30.43 | $30.52 | $21.94 | 174,976 |
| 2016-11-25 | $31.91 | $31.97 | $31.16 | $31.31 | $22.51 | 73,895 |
| 2016-11-23 | $32.04 | $32.37 | $31.58 | $31.89 | $22.92 | 214,839 |
| 2016-11-22 | $32.51 | $32.99 | $32.02 | $32.42 | $23.30 | 156,999 |
| 2016-11-21 | $32.43 | $32.67 | $32.17 | $32.50 | $23.36 | 180,310 |
| 2016-11-18 | $31.33 | $32.69 | $30.35 | $32.42 | $23.30 | 281,588 |
| 2016-11-17 | $32.50 | $32.92 | $30.11 | $30.88 | $22.20 | 549,974 |
| 2016-11-16 | $35.15 | $36.01 | $35.11 | $35.59 | $25.58 | 152,762 |
| 2016-11-15 | $34.69 | $35.22 | $33.98 | $35.15 | $25.27 | 138,782 |
| 2016-11-14 | $35.69 | $36.64 | $34.74 | $34.96 | $25.13 | 200,342 |
| 2016-11-11 | $33.53 | $35.41 | $33.24 | $35.34 | $25.40 | 168,265 |
| 2016-11-10 | $32.58 | $34.06 | $32.34 | $33.54 | $24.11 | 158,942 |
| 2016-11-09 | $30.47 | $32.35 | $30.08 | $32.19 | $23.14 | 128,507 |
| 2016-11-08 | $30.62 | $31.02 | $30.22 | $30.84 | $22.17 | 105,472 |
| 2016-11-07 | $30.73 | $30.90 | $30.27 | $30.72 | $22.08 | 110,787 |
| 2016-11-04 | $29.35 | $30.38 | $29.17 | $30.23 | $21.73 | 142,021 |
| 2016-11-03 | $29.37 | $29.40 | $28.59 | $29.18 | $20.97 | 87,533 |
| 2016-11-02 | $28.48 | $29.32 | $28.48 | $29.13 | $20.94 | 75,896 |
| 2016-11-01 | $29.50 | $29.50 | $28.46 | $28.63 | $20.58 | 108,233 |
| 2016-10-31 | $29.80 | $29.80 | $29.27 | $29.67 | $21.33 | 182,573 |
| 2016-10-28 | $29.24 | $29.84 | $29.10 | $29.67 | $21.33 | 101,454 |
| 2016-10-27 | $29.64 | $29.73 | $29.07 | $29.19 | $20.98 | 87,961 |
| 2016-10-26 | $29.61 | $30.10 | $29.56 | $29.67 | $21.33 | 98,672 |
| 2016-10-25 | $29.69 | $29.98 | $29.38 | $29.78 | $21.41 | 103,080 |
| 2016-10-24 | $29.33 | $30.19 | $29.24 | $30.05 | $21.60 | 125,632 |
| 2016-10-21 | $29.26 | $29.44 | $28.91 | $29.26 | $21.03 | 211,201 |
| 2016-10-20 | $29.60 | $29.64 | $29.12 | $29.52 | $21.22 | 135,473 |
| 2016-10-19 | $29.69 | $29.92 | $29.51 | $29.72 | $21.36 | 163,169 |
| 2016-10-18 | $30.14 | $30.14 | $29.63 | $29.74 | $21.38 | 100,370 |
| 2016-10-17 | $30.15 | $30.21 | $29.81 | $29.86 | $21.46 | 105,894 |
| 2016-10-14 | $29.96 | $30.43 | $29.84 | $30.25 | $21.74 | 83,525 |
| 2016-10-13 | $29.86 | $30.25 | $29.58 | $29.92 | $21.51 | 104,645 |
| 2016-10-12 | $29.77 | $30.19 | $29.61 | $30.08 | $21.62 | 68,032 |
| 2016-10-11 | $30.02 | $30.04 | $29.47 | $29.69 | $21.34 | 110,045 |
| 2016-10-10 | $29.95 | $30.62 | $29.74 | $29.99 | $21.56 | 107,780 |
| 2016-10-07 | $29.35 | $30.23 | $29.35 | $29.95 | $21.53 | 172,971 |
| 2016-10-06 | $31.40 | $31.44 | $28.40 | $29.60 | $21.28 | 399,239 |
| 2016-10-05 | $32.51 | $33.16 | $32.51 | $32.96 | $23.69 | 88,377 |
| 2016-10-04 | $32.63 | $33.03 | $32.51 | $32.57 | $23.41 | 82,614 |
| 2016-10-03 | $32.79 | $32.84 | $32.44 | $32.67 | $23.48 | 71,233 |
| 2016-09-30 | $32.76 | $33.01 | $32.51 | $32.89 | $23.64 | 94,236 |
| 2016-09-29 | $33.02 | $33.06 | $32.43 | $32.44 | $23.32 | 77,174 |
| 2016-09-28 | $32.99 | $33.21 | $32.75 | $32.94 | $23.68 | 90,327 |
| 2016-09-27 | $32.98 | $33.26 | $32.94 | $33.01 | $23.73 | 87,414 |
| 2016-09-26 | $33.49 | $33.62 | $32.88 | $32.90 | $23.65 | 74,542 |
| 2016-09-23 | $33.64 | $33.81 | $33.39 | $33.52 | $24.09 | 71,843 |
| 2016-09-22 | $33.16 | $33.64 | $33.07 | $33.60 | $24.15 | 144,825 |
| 2016-09-21 | $32.83 | $33.12 | $32.63 | $33.09 | $23.79 | 165,719 |
| 2016-09-20 | $32.89 | $33.10 | $32.60 | $32.68 | $23.49 | 85,839 |
| 2016-09-19 | $33.02 | $33.14 | $32.79 | $32.81 | $23.58 | 83,389 |
| 2016-09-16 | $32.82 | $33.09 | $32.66 | $32.75 | $23.54 | 262,593 |
| 2016-09-15 | $32.21 | $32.86 | $32.07 | $32.80 | $23.58 | 143,613 |
| 2016-09-14 | $32.22 | $32.59 | $32.01 | $32.38 | $23.28 | 127,880 |
| 2016-09-13 | $32.65 | $32.85 | $32.17 | $32.36 | $23.26 | 116,794 |
| 2016-09-12 | $32.13 | $32.96 | $32.13 | $32.84 | $23.61 | 120,709 |
| 2016-09-09 | $32.75 | $32.96 | $32.18 | $32.20 | $23.15 | 185,190 |
| 2016-09-08 | $32.89 | $32.89 | $32.43 | $32.76 | $23.55 | 135,539 |
| 2016-09-07 | $32.53 | $33.19 | $32.35 | $33.16 | $23.60 | 193,858 |
| 2016-09-06 | $33.67 | $33.67 | $31.98 | $32.53 | $23.15 | 167,578 |
| 2016-09-02 | $32.54 | $33.53 | $32.50 | $33.49 | $23.83 | 223,022 |
| 2016-09-01 | $34.29 | $34.29 | $32.01 | $32.57 | $23.18 | 215,082 |
| 2016-08-31 | $34.38 | $34.70 | $33.92 | $34.28 | $24.40 | 216,122 |
| 2016-08-30 | $34.86 | $34.86 | $34.31 | $34.44 | $24.51 | 104,413 |
| 2016-08-29 | $35.08 | $35.18 | $34.85 | $35.02 | $24.92 | 81,484 |
| 2016-08-26 | $35.16 | $35.24 | $34.69 | $35.00 | $24.91 | 100,548 |
| 2016-08-25 | $34.93 | $35.42 | $34.93 | $35.15 | $25.01 | 148,973 |
| 2016-08-24 | $35.22 | $35.27 | $34.94 | $34.98 | $24.89 | 150,423 |
| 2016-08-23 | $35.45 | $35.60 | $35.29 | $35.30 | $25.12 | 107,657 |
| 2016-08-22 | $35.16 | $35.50 | $34.80 | $35.14 | $25.01 | 153,101 |
| 2016-08-19 | $35.16 | $35.47 | $34.86 | $35.04 | $24.94 | 118,721 |
| 2016-08-18 | $35.59 | $35.78 | $34.84 | $35.28 | $25.11 | 118,601 |
| 2016-08-17 | $34.82 | $35.12 | $34.68 | $34.93 | $24.86 | 151,401 |
| 2016-08-16 | $35.08 | $35.10 | $34.67 | $34.87 | $24.82 | 143,932 |
| 2016-08-15 | $34.73 | $35.16 | $34.70 | $35.10 | $24.98 | 153,680 |
| 2016-08-12 | $34.88 | $35.15 | $34.45 | $34.57 | $24.60 | 143,064 |
| 2016-08-11 | $34.38 | $35.14 | $34.38 | $34.93 | $24.86 | 266,945 |
| 2016-08-10 | $33.25 | $34.15 | $33.25 | $33.97 | $24.17 | 307,536 |
| 2016-08-09 | $34.60 | $34.75 | $33.14 | $33.18 | $23.61 | 244,750 |
| 2016-08-08 | $34.25 | $34.74 | $34.16 | $34.61 | $24.63 | 265,310 |
| 2016-08-05 | $33.85 | $34.53 | $33.82 | $34.20 | $24.34 | 200,381 |
| 2016-08-04 | $34.34 | $34.60 | $33.39 | $33.59 | $23.90 | 260,237 |
| 2016-08-03 | $34.26 | $34.63 | $33.81 | $34.33 | $24.43 | 335,157 |
| 2016-08-02 | $35.69 | $35.69 | $34.39 | $34.46 | $24.52 | 278,323 |
| 2016-08-01 | $35.78 | $35.90 | $35.42 | $35.61 | $25.34 | 117,123 |
| 2016-07-29 | $35.76 | $35.94 | $35.46 | $35.77 | $25.46 | 211,678 |
| 2016-07-28 | $36.30 | $36.65 | $35.30 | $35.72 | $25.42 | 107,021 |
| 2016-07-27 | $36.49 | $36.63 | $36.15 | $36.30 | $25.83 | 157,460 |
| 2016-07-26 | $36.30 | $36.49 | $36.12 | $36.18 | $25.75 | 359,112 |
| 2016-07-25 | $36.08 | $36.64 | $35.88 | $36.15 | $25.73 | 378,664 |
| 2016-07-22 | $36.20 | $36.32 | $35.60 | $35.86 | $25.52 | 245,221 |
| 2016-07-21 | $36.49 | $36.72 | $35.97 | $36.11 | $25.70 | 204,633 |
| 2016-07-20 | $36.40 | $36.63 | $36.19 | $36.47 | $25.95 | 254,605 |
| 2016-07-19 | $35.98 | $36.41 | $35.98 | $36.18 | $25.75 | 181,545 |
| 2016-07-18 | $35.66 | $36.14 | $35.66 | $35.97 | $25.60 | 230,110 |
| 2016-07-15 | $35.99 | $36.05 | $35.61 | $35.65 | $25.37 | 122,651 |
| 2016-07-14 | $36.43 | $36.44 | $35.79 | $35.80 | $25.48 | 97,705 |
| 2016-07-13 | $36.75 | $36.76 | $36.12 | $36.15 | $25.73 | 160,248 |
| 2016-07-12 | $36.36 | $36.80 | $36.33 | $36.48 | $25.96 | 185,247 |
| 2016-07-11 | $36.35 | $36.67 | $36.10 | $36.25 | $25.80 | 193,574 |
| 2016-07-08 | $35.50 | $36.41 | $35.35 | $36.09 | $25.68 | 191,306 |
| 2016-07-07 | $36.83 | $37.26 | $35.03 | $35.06 | $24.95 | 164,859 |
| 2016-07-06 | $37.84 | $38.34 | $37.72 | $38.22 | $27.20 | 79,757 |
| 2016-07-05 | $37.96 | $38.00 | $37.43 | $37.74 | $26.86 | 98,295 |
| 2016-07-01 | $37.68 | $38.39 | $37.60 | $37.94 | $27.00 | 76,052 |
| 2016-06-30 | $37.26 | $37.76 | $36.82 | $37.72 | $26.84 | 150,582 |
| 2016-06-29 | $36.78 | $37.57 | $36.78 | $37.18 | $26.46 | 135,380 |
| 2016-06-28 | $36.55 | $37.04 | $36.46 | $36.46 | $25.95 | 122,127 |
| 2016-06-27 | $36.93 | $36.93 | $35.62 | $36.50 | $25.97 | 216,571 |
| 2016-06-24 | $36.91 | $37.60 | $36.41 | $37.13 | $26.42 | 148,691 |
| 2016-06-23 | $38.04 | $38.37 | $37.67 | $38.09 | $27.11 | 107,239 |
| 2016-06-22 | $37.70 | $38.19 | $37.53 | $37.55 | $26.72 | 93,164 |
| 2016-06-21 | $38.12 | $38.37 | $37.69 | $37.81 | $26.91 | 76,439 |
| 2016-06-20 | $38.29 | $38.76 | $38.01 | $38.11 | $27.12 | 175,340 |
| 2016-06-17 | $37.77 | $38.22 | $37.66 | $37.99 | $27.04 | 289,011 |
| 2016-06-16 | $37.51 | $37.84 | $36.72 | $37.68 | $26.81 | 152,926 |
| 2016-06-15 | $37.48 | $38.38 | $37.48 | $37.69 | $26.82 | 83,513 |
| 2016-06-14 | $37.56 | $37.71 | $37.02 | $37.44 | $26.64 | 111,711 |
| 2016-06-13 | $38.09 | $38.13 | $37.54 | $37.68 | $26.81 | 78,193 |
| 2016-06-10 | $37.20 | $38.21 | $37.06 | $38.18 | $27.17 | 94,730 |
| 2016-06-09 | $38.61 | $38.64 | $37.58 | $37.93 | $26.99 | 101,852 |
| 2016-06-08 | $38.50 | $38.88 | $38.02 | $38.70 | $27.54 | 138,278 |
| 2016-06-07 | $37.34 | $38.59 | $37.16 | $38.40 | $27.33 | 100,150 |
| 2016-06-06 | $37.69 | $37.87 | $37.28 | $37.65 | $26.79 | 100,525 |
| 2016-06-03 | $38.21 | $38.27 | $37.35 | $37.75 | $26.86 | 98,734 |
| 2016-06-02 | $37.74 | $38.44 | $37.74 | $38.31 | $27.26 | 151,132 |
| 2016-06-01 | $37.58 | $38.42 | $37.50 | $38.20 | $26.95 | 127,342 |
| 2016-05-31 | $38.21 | $38.42 | $37.66 | $37.85 | $26.71 | 142,157 |
| 2016-05-27 | $38.04 | $38.36 | $37.95 | $38.30 | $27.02 | 167,074 |
| 2016-05-26 | $38.18 | $38.85 | $38.03 | $38.12 | $26.90 | 104,295 |
| 2016-05-25 | $37.76 | $38.38 | $37.35 | $38.24 | $26.98 | 110,180 |
| 2016-05-24 | $37.42 | $38.29 | $37.08 | $37.91 | $26.75 | 143,515 |
| 2016-05-23 | $37.83 | $38.49 | $37.24 | $37.27 | $26.30 | 122,898 |
| 2016-05-20 | $36.73 | $38.33 | $36.69 | $37.66 | $26.57 | 161,177 |
| 2016-05-19 | $36.55 | $37.23 | $35.89 | $36.50 | $25.75 | 157,356 |
| 2016-05-18 | $34.57 | $34.93 | $34.23 | $34.80 | $24.55 | 103,611 |
| 2016-05-17 | $35.83 | $35.91 | $34.26 | $34.70 | $24.48 | 110,566 |
| 2016-05-16 | $35.81 | $36.13 | $35.33 | $36.00 | $25.40 | 80,040 |
| 2016-05-13 | $36.33 | $36.53 | $35.45 | $35.64 | $25.15 | 89,250 |
| 2016-05-12 | $35.72 | $36.75 | $35.48 | $36.57 | $25.80 | 121,104 |
| 2016-05-11 | $36.90 | $36.90 | $35.31 | $35.61 | $25.13 | 95,184 |
| 2016-05-10 | $37.86 | $37.87 | $36.73 | $37.25 | $26.28 | 69,710 |
| 2016-05-09 | $37.28 | $38.30 | $37.20 | $37.95 | $26.78 | 66,899 |
| 2016-05-06 | $36.35 | $37.02 | $36.05 | $37.00 | $26.11 | 99,778 |
| 2016-05-05 | $36.64 | $37.40 | $35.78 | $36.33 | $25.63 | 127,153 |
| 2016-05-04 | $36.59 | $36.89 | $36.25 | $36.63 | $25.84 | 90,112 |
| 2016-05-03 | $36.97 | $37.45 | $36.19 | $36.90 | $26.04 | 89,486 |
| 2016-05-02 | $36.81 | $37.39 | $36.59 | $37.11 | $26.18 | 54,546 |
| 2016-04-29 | $37.39 | $37.39 | $36.27 | $36.59 | $25.82 | 104,490 |
| 2016-04-28 | $38.16 | $38.33 | $37.34 | $37.37 | $26.37 | 89,393 |
| 2016-04-27 | $38.25 | $38.53 | $37.92 | $38.35 | $27.06 | 91,506 |
| 2016-04-26 | $37.88 | $38.49 | $37.67 | $38.46 | $27.14 | 79,244 |
| 2016-04-25 | $38.14 | $38.14 | $37.22 | $37.73 | $26.62 | 84,204 |
| 2016-04-22 | $38.19 | $38.37 | $37.68 | $37.98 | $26.80 | 84,679 |
| 2016-04-21 | $37.76 | $38.07 | $37.57 | $37.90 | $26.74 | 84,495 |
| 2016-04-20 | $37.85 | $38.02 | $37.47 | $37.64 | $26.56 | 64,481 |
| 2016-04-19 | $37.72 | $38.08 | $37.59 | $37.84 | $26.70 | 94,250 |
| 2016-04-18 | $37.50 | $37.67 | $37.32 | $37.64 | $26.56 | 58,043 |
| 2016-04-15 | $36.77 | $37.59 | $36.77 | $37.54 | $26.49 | 79,002 |
| 2016-04-14 | $36.62 | $37.19 | $36.14 | $36.95 | $26.07 | 111,085 |
| 2016-04-13 | $36.00 | $36.77 | $35.62 | $36.69 | $25.89 | 132,188 |
| 2016-04-12 | $35.25 | $35.95 | $34.82 | $35.74 | $25.22 | 109,264 |
| 2016-04-11 | $34.85 | $35.75 | $34.77 | $35.30 | $24.91 | 231,636 |
| 2016-04-08 | $35.06 | $35.27 | $34.57 | $35.13 | $24.79 | 159,118 |
| 2016-04-07 | $37.35 | $37.35 | $34.15 | $35.17 | $24.81 | 247,821 |
| 2016-04-06 | $36.76 | $37.55 | $36.63 | $37.28 | $26.30 | 90,997 |
| 2016-04-05 | $37.39 | $37.60 | $36.63 | $36.64 | $25.85 | 134,265 |
| 2016-04-04 | $38.61 | $38.61 | $37.66 | $37.71 | $26.61 | 92,624 |
| 2016-04-01 | $38.24 | $38.66 | $38.03 | $38.61 | $27.24 | 137,297 |
| 2016-03-31 | $39.14 | $39.31 | $38.39 | $38.55 | $27.20 | 109,583 |
| 2016-03-30 | $38.81 | $39.37 | $38.30 | $39.22 | $27.67 | 118,512 |
| 2016-03-29 | $38.00 | $38.74 | $37.82 | $38.72 | $27.32 | 108,084 |
| 2016-03-28 | $37.27 | $38.50 | $37.27 | $38.11 | $26.89 | 85,417 |
| 2016-03-24 | $36.39 | $37.27 | $36.14 | $37.24 | $26.28 | 86,205 |
| 2016-03-23 | $37.28 | $37.60 | $36.50 | $36.60 | $25.82 | 91,224 |
| 2016-03-22 | $37.66 | $38.28 | $37.23 | $37.29 | $26.31 | 82,504 |
| 2016-03-21 | $38.79 | $39.10 | $37.82 | $37.97 | $26.79 | 115,860 |
| 2016-03-18 | $38.32 | $39.08 | $38.08 | $38.80 | $27.38 | 202,029 |
| 2016-03-17 | $35.53 | $38.28 | $35.53 | $38.00 | $26.81 | 177,113 |
| 2016-03-16 | $36.46 | $36.92 | $36.11 | $36.71 | $25.90 | 102,571 |
| 2016-03-15 | $36.88 | $37.41 | $36.46 | $36.60 | $25.82 | 76,211 |
| 2016-03-14 | $36.87 | $37.44 | $36.71 | $37.02 | $26.12 | 110,214 |
| 2016-03-11 | $37.03 | $37.20 | $36.44 | $37.01 | $26.11 | 67,337 |
| 2016-03-10 | $37.16 | $37.42 | $36.17 | $36.66 | $25.87 | 77,408 |
| 2016-03-09 | $37.20 | $37.24 | $36.53 | $36.94 | $26.06 | 52,244 |
| 2016-03-08 | $36.79 | $37.68 | $36.79 | $36.99 | $26.10 | 105,714 |
| 2016-03-07 | $36.58 | $37.22 | $36.53 | $37.04 | $26.13 | 85,572 |
| 2016-03-04 | $36.30 | $36.76 | $36.24 | $36.66 | $25.87 | 62,263 |
| 2016-03-03 | $36.39 | $36.67 | $35.83 | $36.35 | $25.65 | 91,578 |
| 2016-03-02 | $36.48 | $36.70 | $35.75 | $36.47 | $25.52 | 91,731 |
| 2016-03-01 | $36.31 | $36.51 | $35.75 | $36.46 | $25.51 | 48,387 |
| 2016-02-29 | $36.45 | $36.97 | $35.80 | $36.20 | $25.33 | 147,439 |
| 2016-02-26 | $37.04 | $37.12 | $36.19 | $36.45 | $25.51 | 75,754 |
| 2016-02-25 | $36.91 | $37.09 | $36.20 | $37.01 | $25.90 | 74,525 |
| 2016-02-24 | $35.49 | $36.81 | $35.49 | $36.77 | $25.73 | 101,716 |
| 2016-02-23 | $35.59 | $36.34 | $35.06 | $35.87 | $25.10 | 246,491 |
| 2016-02-22 | $35.54 | $36.15 | $35.34 | $35.63 | $24.93 | 101,692 |
| 2016-02-19 | $35.11 | $35.38 | $34.84 | $35.14 | $24.59 | 76,488 |
| 2016-02-18 | $35.05 | $35.41 | $34.82 | $35.16 | $24.60 | 77,034 |
| 2016-02-17 | $35.32 | $35.55 | $34.99 | $34.99 | $24.49 | 109,339 |
| 2016-02-16 | $34.30 | $35.29 | $33.97 | $34.94 | $24.45 | 128,042 |
| 2016-02-12 | $33.66 | $34.01 | $33.20 | $33.88 | $23.71 | 133,150 |
| 2016-02-11 | $32.86 | $33.81 | $32.75 | $33.43 | $23.39 | 150,253 |
| 2016-02-10 | $33.45 | $33.85 | $33.21 | $33.32 | $23.32 | 112,817 |
| 2016-02-09 | $32.74 | $33.88 | $32.74 | $33.29 | $23.30 | 144,760 |
| 2016-02-08 | $33.16 | $33.31 | $32.03 | $32.98 | $23.08 | 200,516 |
| 2016-02-05 | $36.10 | $36.58 | $33.62 | $33.63 | $23.53 | 244,824 |
| 2016-02-04 | $37.64 | $37.98 | $36.44 | $36.51 | $25.55 | 154,244 |
| 2016-02-03 | $40.23 | $40.23 | $38.64 | $38.88 | $27.21 | 110,507 |
| 2016-02-02 | $39.89 | $40.36 | $39.62 | $39.88 | $27.91 | 128,902 |
| 2016-02-01 | $40.13 | $40.51 | $39.72 | $39.96 | $27.96 | 155,651 |
| 2016-01-29 | $38.74 | $40.37 | $38.74 | $40.33 | $28.22 | 190,263 |
| 2016-01-28 | $38.44 | $39.00 | $38.10 | $38.63 | $27.03 | 79,884 |
| 2016-01-27 | $38.54 | $38.79 | $37.82 | $38.02 | $26.61 | 96,297 |
| 2016-01-26 | $37.76 | $39.07 | $37.56 | $38.59 | $27.00 | 148,778 |
| 2016-01-25 | $37.80 | $38.09 | $37.44 | $37.70 | $26.38 | 125,069 |
| 2016-01-22 | $37.34 | $38.11 | $37.04 | $38.06 | $26.63 | 161,941 |
| 2016-01-21 | $36.66 | $37.20 | $36.44 | $37.02 | $25.91 | 216,228 |
| 2016-01-20 | $36.72 | $37.10 | $35.84 | $36.75 | $25.72 | 190,579 |
| 2016-01-19 | $37.50 | $37.59 | $36.69 | $37.05 | $25.93 | 131,616 |
| 2016-01-15 | $36.61 | $37.34 | $35.98 | $37.25 | $26.07 | 171,873 |
| 2016-01-14 | $37.27 | $37.70 | $37.02 | $37.21 | $26.04 | 128,110 |
| 2016-01-13 | $37.57 | $37.61 | $36.88 | $37.21 | $26.04 | 184,153 |
| 2016-01-12 | $37.06 | $37.65 | $36.57 | $37.59 | $26.31 | 215,545 |
| 2016-01-11 | $34.14 | $36.68 | $34.14 | $36.48 | $25.53 | 162,728 |
| 2016-01-08 | $35.58 | $35.58 | $34.08 | $34.10 | $23.86 | 166,859 |
| 2016-01-07 | $35.22 | $36.44 | $35.22 | $35.68 | $24.97 | 213,963 |
| 2016-01-06 | $36.36 | $36.84 | $35.28 | $35.61 | $24.92 | 169,107 |
| 2016-01-05 | $36.64 | $36.96 | $36.30 | $36.82 | $25.77 | 137,467 |
| 2016-01-04 | $36.36 | $36.93 | $35.89 | $36.64 | $25.64 | 145,204 |
| 2015-12-31 | $37.78 | $37.85 | $36.80 | $36.82 | $25.77 | 109,516 |
| 2015-12-30 | $39.10 | $39.18 | $37.76 | $37.89 | $26.52 | 111,872 |
| 2015-12-29 | $38.36 | $39.10 | $38.17 | $39.05 | $27.33 | 135,776 |
| 2015-12-28 | $37.37 | $38.22 | $37.34 | $38.21 | $26.74 | 90,672 |
| 2015-12-24 | $37.82 | $37.96 | $37.28 | $37.62 | $26.33 | 57,240 |
| 2015-12-23 | $38.13 | $38.19 | $37.55 | $37.90 | $26.52 | 88,433 |
| 2015-12-22 | $37.55 | $38.14 | $37.19 | $37.96 | $26.56 | 103,375 |
| 2015-12-21 | $37.90 | $37.98 | $37.09 | $37.45 | $26.21 | 103,393 |
| 2015-12-18 | $38.01 | $38.03 | $37.40 | $37.61 | $26.32 | 721,231 |
| 2015-12-17 | $39.08 | $39.13 | $37.99 | $38.28 | $26.79 | 132,191 |
| 2015-12-16 | $37.90 | $38.93 | $37.55 | $38.90 | $27.22 | 130,305 |
| 2015-12-15 | $37.33 | $37.85 | $36.82 | $37.62 | $26.33 | 169,288 |
| 2015-12-14 | $37.90 | $38.63 | $37.07 | $37.33 | $26.12 | 140,623 |
| 2015-12-11 | $38.00 | $38.52 | $37.76 | $37.86 | $26.49 | 118,974 |
| 2015-12-10 | $38.09 | $38.70 | $37.81 | $38.54 | $26.97 | 116,138 |
| 2015-12-09 | $38.24 | $39.24 | $38.10 | $38.47 | $26.71 | 179,715 |
| 2015-12-08 | $38.50 | $38.97 | $38.17 | $38.62 | $26.82 | 151,101 |
| 2015-12-07 | $39.69 | $39.86 | $38.70 | $38.88 | $27.00 | 139,525 |
| 2015-12-04 | $38.74 | $40.10 | $38.57 | $39.83 | $27.66 | 110,388 |
| 2015-12-03 | $40.40 | $40.48 | $38.69 | $38.90 | $27.01 | 208,779 |
| 2015-12-02 | $39.90 | $40.49 | $39.85 | $40.19 | $27.91 | 155,495 |
| 2015-12-01 | $39.46 | $39.75 | $39.15 | $39.70 | $27.57 | 127,360 |
| 2015-11-30 | $39.54 | $39.77 | $39.00 | $39.28 | $27.28 | 202,873 |
| 2015-11-27 | $39.93 | $40.25 | $39.45 | $39.71 | $27.57 | 97,697 |
| 2015-11-25 | $39.03 | $40.23 | $38.91 | $39.98 | $27.76 | 112,613 |
| 2015-11-24 | $37.96 | $39.25 | $37.96 | $38.94 | $27.04 | 120,077 |
| 2015-11-23 | $38.27 | $38.46 | $38.00 | $38.34 | $26.62 | 140,852 |
| 2015-11-20 | $38.77 | $38.77 | $37.62 | $38.31 | $26.60 | 191,017 |
| 2015-11-19 | $37.79 | $40.40 | $37.51 | $37.98 | $26.37 | 188,467 |
| 2015-11-18 | $37.73 | $37.73 | $36.69 | $37.48 | $26.03 | 147,361 |
| 2015-11-17 | $37.56 | $38.08 | $36.90 | $37.63 | $26.13 | 216,138 |
| 2015-11-16 | $36.82 | $37.44 | $36.55 | $37.35 | $25.94 | 175,603 |
| 2015-11-13 | $37.68 | $37.68 | $36.58 | $36.96 | $25.66 | 279,962 |
| 2015-11-12 | $37.65 | $38.32 | $37.56 | $38.11 | $26.46 | 130,099 |
| 2015-11-11 | $38.36 | $38.39 | $37.18 | $37.77 | $26.23 | 123,836 |
| 2015-11-10 | $37.46 | $38.58 | $37.45 | $38.47 | $26.71 | 85,570 |
| 2015-11-09 | $38.38 | $38.38 | $37.15 | $37.49 | $26.03 | 73,954 |
| 2015-11-06 | $38.86 | $39.27 | $38.11 | $38.39 | $26.66 | 109,848 |
| 2015-11-05 | $39.27 | $39.51 | $38.85 | $39.00 | $27.08 | 103,003 |
| 2015-11-04 | $39.77 | $39.77 | $38.52 | $38.99 | $27.07 | 94,711 |
| 2015-11-03 | $38.44 | $39.91 | $38.39 | $39.77 | $27.62 | 128,163 |
| 2015-11-02 | $37.88 | $38.52 | $37.05 | $38.36 | $26.64 | 74,631 |
| 2015-10-30 | $37.86 | $38.38 | $37.50 | $37.76 | $26.22 | 101,742 |
| 2015-10-29 | $38.25 | $38.25 | $37.54 | $38.02 | $26.40 | 116,398 |
| 2015-10-28 | $36.63 | $38.27 | $36.55 | $38.27 | $26.57 | 119,393 |
| 2015-10-27 | $36.68 | $37.00 | $35.95 | $36.53 | $25.37 | 80,611 |
| 2015-10-26 | $36.73 | $36.86 | $36.49 | $36.78 | $25.54 | 50,551 |
| 2015-10-23 | $37.70 | $37.70 | $35.62 | $36.66 | $25.46 | 107,381 |
| 2015-10-22 | $37.24 | $37.71 | $37.15 | $37.46 | $26.01 | 64,942 |
| 2015-10-21 | $37.41 | $37.52 | $37.05 | $37.07 | $25.74 | 64,298 |
| 2015-10-20 | $37.25 | $37.52 | $37.12 | $37.29 | $25.89 | 86,314 |
| 2015-10-19 | $36.85 | $37.60 | $36.74 | $37.32 | $25.91 | 113,827 |
| 2015-10-16 | $36.83 | $37.20 | $36.54 | $36.97 | $25.67 | 89,745 |
| 2015-10-15 | $36.04 | $36.76 | $35.41 | $36.73 | $25.50 | 177,344 |
| 2015-10-14 | $36.55 | $36.82 | $35.77 | $36.13 | $25.09 | 162,174 |
| 2015-10-13 | $36.70 | $37.39 | $36.28 | $36.49 | $25.34 | 142,555 |
| 2015-10-12 | $37.04 | $37.16 | $36.59 | $36.77 | $25.53 | 132,762 |
| 2015-10-09 | $37.73 | $37.73 | $36.64 | $37.01 | $25.70 | 184,765 |
| 2015-10-08 | $36.32 | $37.70 | $36.22 | $37.64 | $26.14 | 148,959 |
| 2015-10-07 | $34.73 | $35.53 | $34.71 | $35.52 | $24.66 | 135,393 |
| 2015-10-06 | $34.82 | $34.90 | $34.67 | $34.74 | $24.12 | 154,474 |
| 2015-10-05 | $34.44 | $35.01 | $34.27 | $34.91 | $24.24 | 84,734 |
| 2015-10-02 | $34.03 | $34.29 | $33.25 | $34.25 | $23.78 | 153,271 |
| 2015-10-01 | $33.93 | $34.21 | $33.47 | $34.18 | $23.73 | 195,266 |
| 2015-09-30 | $33.71 | $34.14 | $33.10 | $34.03 | $23.63 | 155,089 |
| 2015-09-29 | $34.01 | $34.08 | $32.39 | $33.57 | $23.31 | 179,290 |
| 2015-09-28 | $34.34 | $34.42 | $33.93 | $33.98 | $23.60 | 272,899 |
| 2015-09-25 | $34.60 | $35.02 | $34.22 | $34.46 | $23.93 | 125,472 |
| 2015-09-24 | $34.21 | $34.53 | $34.16 | $34.38 | $23.87 | 175,626 |
| 2015-09-23 | $34.13 | $34.44 | $33.86 | $34.33 | $23.84 | 171,484 |
| 2015-09-22 | $34.07 | $34.31 | $33.95 | $34.09 | $23.67 | 149,150 |
| 2015-09-21 | $34.39 | $34.68 | $34.21 | $34.40 | $23.89 | 133,443 |
| 2015-09-18 | $33.96 | $34.51 | $33.96 | $34.08 | $23.66 | 302,585 |
| 2015-09-17 | $34.23 | $34.78 | $34.12 | $34.29 | $23.81 | 148,397 |
| 2015-09-16 | $33.62 | $34.27 | $33.52 | $34.20 | $23.75 | 230,148 |
| 2015-09-15 | $33.41 | $33.74 | $33.06 | $33.53 | $23.28 | 112,385 |
| 2015-09-14 | $33.32 | $33.46 | $32.93 | $33.42 | $23.21 | 115,204 |
| 2015-09-11 | $33.39 | $33.70 | $32.52 | $33.23 | $23.07 | 109,958 |
| 2015-09-10 | $33.92 | $34.19 | $33.60 | $33.72 | $23.41 | 112,144 |
| 2015-09-09 | $34.70 | $34.70 | $34.04 | $34.36 | $23.65 | 162,764 |
| 2015-09-08 | $35.31 | $35.31 | $34.44 | $34.51 | $23.75 | 106,636 |
| 2015-09-04 | $34.55 | $35.25 | $34.48 | $34.98 | $24.08 | 78,400 |
Cato Corp - Class A (CATO) News Headlines
Recent Cato Corp - Class A (CATO) News
Similar Companies to Cato Corp - Class A (CATO) in the Apparel Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TJX Companies Inc | TJX | Apparel Retail | Consumer Cyclical | 264,400 |
| Gap Inc | GPS | Apparel Retail | Consumer Cyclical | 135,000 |
| Ross Stores Inc | ROST | Apparel Retail | Consumer Cyclical | 60,000 |
| Burlington Stores Inc | BURL | Apparel Retail | Consumer Cyclical | 28,055 |
| Abercrombie & Fitch Co. - Class A | ANF | Apparel Retail | Consumer Cyclical | 25,000 |
| Urban Outfitters Inc | URBN | Apparel Retail | Consumer Cyclical | 24,000 |
| Express Inc | EXPR | Apparel Retail | Consumer Cyclical | 21,000 |
| Designer Brands Inc - Class A | DBI | Apparel Retail | Consumer Cyclical | 18,000 |
| Guess Inc | GES | Apparel Retail | Consumer Cyclical | 17,500 |
| Lululemon Athletica Inc | LULU | Apparel Retail | Consumer Cyclical | 17,362 |