Cross Country Healthcares Inc (CCRN) Exchange: NASDAQ
Data as of April 26, 2024
$17.88 ($-0.56) -3.04%
Cross Country Healthcares Inc - Daily Information
Click for more stock information on Cross Country Healthcares Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $18.27 |
| Previous Close | $17.88 |
| High | $18.27 |
| Low | $17.54 |
| Adjusted Open | $18.27 |
| Previous Adjusted Close | $17.88 |
| Adjusted High | $18.27 |
| Adjusted Low | $17.54 |
About Cross Country Healthcares Inc (CCRN)
Cross Country Healthcares Inc (CCRN) is a publicly traded American healthcare organization. Founded in 1969, the company provides staffing services for hospitals and health care facilities across the United States. CCRNâs services include the placement of nurses, allied health professionals and pharmacists. The company also partners with health care organizations to provide a variety of medical staffing solutions. Through their web-based platform, Cross Country offers customized staffing services for clients across the country, allowing them to fill vacancies quickly and maintain high standards of patient care. With nearly six decades of experience, CCRN has proven itself as a leader in providing a comprehensive range of medical staffing and services within the industry. In 2019, the company reported $2.2 billion in revenue and a net income of $713 million. Since its inception, CCRN has grown significantly and employs approximately 16,000 individuals.
Invest in Cross Country Healthcares Inc (CCRN)
Historical Stock Data for Cross Country Healthcares Inc (CCRN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | $18.27 | $18.27 | $17.54 | $17.88 | $17.88 | 367,615 |
| 2024-04-01 | $18.91 | $19.14 | $18.32 | $18.44 | $18.44 | 331,411 |
| 2024-03-28 | $18.50 | $18.74 | $18.16 | $18.72 | $18.72 | 293,011 |
| 2024-03-27 | $18.56 | $18.62 | $18.18 | $18.43 | $18.43 | 273,969 |
| 2024-03-26 | $18.34 | $18.51 | $18.04 | $18.43 | $18.43 | 243,179 |
| 2024-03-25 | $18.48 | $18.57 | $18.01 | $18.32 | $18.32 | 168,470 |
| 2024-03-22 | $18.81 | $19.03 | $18.26 | $18.46 | $18.46 | 193,425 |
| 2024-03-21 | $18.94 | $18.96 | $18.49 | $18.79 | $18.79 | 414,120 |
| 2024-03-20 | $19.01 | $19.18 | $18.12 | $18.88 | $18.88 | 336,876 |
| 2024-03-19 | $17.75 | $19.25 | $17.75 | $19.06 | $19.06 | 494,210 |
| 2024-03-18 | $17.06 | $17.96 | $16.82 | $17.90 | $17.90 | 506,652 |
| 2024-03-15 | $16.77 | $17.19 | $16.77 | $17.13 | $17.13 | 2,081,177 |
| 2024-03-14 | $17.55 | $17.59 | $16.85 | $16.86 | $16.86 | 310,398 |
| 2024-03-13 | $18.26 | $18.42 | $17.33 | $17.52 | $17.52 | 345,444 |
| 2024-03-12 | $18.61 | $18.70 | $18.29 | $18.39 | $18.39 | 202,375 |
| 2024-03-11 | $18.86 | $18.98 | $18.29 | $18.64 | $18.64 | 269,302 |
| 2024-03-08 | $18.88 | $19.11 | $18.69 | $18.93 | $18.93 | 359,802 |
| 2024-03-07 | $18.11 | $18.88 | $17.97 | $18.64 | $18.64 | 516,531 |
| 2024-03-06 | $17.96 | $18.19 | $17.40 | $18.18 | $18.18 | 365,217 |
| 2024-03-05 | $18.47 | $18.47 | $17.77 | $17.77 | $17.77 | 307,908 |
| 2024-03-04 | $18.50 | $18.94 | $17.92 | $18.55 | $18.55 | 345,660 |
| 2024-03-01 | $18.21 | $18.44 | $17.80 | $18.42 | $18.42 | 339,429 |
| 2024-02-29 | $18.84 | $19.00 | $18.21 | $18.27 | $18.27 | 627,262 |
| 2024-02-28 | $18.21 | $19.14 | $18.14 | $18.70 | $18.70 | 579,427 |
| 2024-02-27 | $17.49 | $18.36 | $17.44 | $18.25 | $18.25 | 654,619 |
| 2024-02-26 | $17.13 | $17.63 | $16.84 | $17.41 | $17.41 | 454,663 |
| 2024-02-23 | $16.77 | $17.18 | $16.36 | $17.00 | $17.00 | 602,408 |
| 2024-02-22 | $16.27 | $17.94 | $15.81 | $16.99 | $16.99 | 755,404 |
| 2024-02-21 | $17.48 | $17.50 | $16.69 | $17.02 | $17.02 | 723,645 |
| 2024-02-20 | $17.41 | $17.63 | $17.13 | $17.47 | $17.47 | 742,317 |
| 2024-02-16 | $20.40 | $20.40 | $17.48 | $17.55 | $17.55 | 1,813,216 |
| 2024-02-15 | $20.40 | $21.41 | $20.26 | $21.25 | $21.25 | 578,738 |
| 2024-02-14 | $20.15 | $20.44 | $19.76 | $20.32 | $20.32 | 398,209 |
| 2024-02-13 | $20.13 | $20.61 | $19.61 | $19.88 | $19.88 | 462,106 |
| 2024-02-12 | $20.12 | $20.97 | $20.12 | $20.58 | $20.58 | 642,729 |
| 2024-02-09 | $20.22 | $20.22 | $19.78 | $20.03 | $20.03 | 315,163 |
| 2024-02-08 | $19.82 | $20.35 | $19.68 | $20.27 | $20.27 | 439,946 |
| 2024-02-07 | $20.49 | $20.51 | $19.87 | $19.92 | $19.92 | 286,076 |
| 2024-02-06 | $20.08 | $20.75 | $20.08 | $20.38 | $20.38 | 362,922 |
| 2024-02-05 | $21.74 | $21.74 | $20.14 | $20.14 | $20.14 | 635,902 |
| 2024-02-02 | $22.14 | $22.14 | $21.23 | $21.81 | $21.81 | 1,585,356 |
| 2024-02-01 | $21.40 | $21.85 | $20.95 | $21.75 | $21.75 | 2,270,353 |
| 2024-01-31 | $21.65 | $21.96 | $21.24 | $21.25 | $21.25 | 822,119 |
| 2024-01-30 | $22.00 | $22.26 | $21.55 | $21.56 | $21.56 | 1,188,010 |
| 2024-01-29 | $21.86 | $22.20 | $21.39 | $22.00 | $22.00 | 1,022,427 |
| 2024-01-26 | $22.25 | $22.37 | $21.79 | $21.89 | $21.89 | 338,296 |
| 2024-01-25 | $22.86 | $23.15 | $21.99 | $22.01 | $22.01 | 449,157 |
| 2024-01-24 | $22.59 | $22.74 | $21.86 | $22.48 | $22.48 | 256,418 |
| 2024-01-23 | $22.94 | $23.12 | $22.00 | $22.21 | $22.21 | 274,216 |
| 2024-01-22 | $22.07 | $22.92 | $22.07 | $22.78 | $22.78 | 283,902 |
| 2024-01-19 | $21.68 | $22.03 | $21.01 | $22.02 | $22.02 | 260,141 |
| 2024-01-18 | $21.78 | $22.04 | $21.39 | $21.65 | $21.65 | 252,512 |
| 2024-01-17 | $21.63 | $21.80 | $21.35 | $21.67 | $21.67 | 242,856 |
| 2024-01-16 | $22.41 | $22.50 | $21.88 | $21.91 | $21.91 | 324,861 |
| 2024-01-12 | $22.93 | $23.06 | $22.39 | $22.46 | $22.46 | 407,285 |
| 2024-01-11 | $23.52 | $23.63 | $22.54 | $22.88 | $22.88 | 320,170 |
| 2024-01-10 | $22.78 | $23.64 | $22.78 | $23.52 | $23.52 | 256,518 |
| 2024-01-09 | $22.40 | $22.91 | $22.19 | $22.91 | $22.91 | 205,226 |
| 2024-01-08 | $22.69 | $22.85 | $22.26 | $22.50 | $22.50 | 274,453 |
| 2024-01-05 | $22.38 | $22.88 | $22.24 | $22.73 | $22.73 | 206,111 |
| 2024-01-04 | $22.88 | $23.11 | $22.42 | $22.48 | $22.48 | 186,060 |
| 2024-01-03 | $23.38 | $23.43 | $22.69 | $22.75 | $22.75 | 285,539 |
| 2024-01-02 | $22.64 | $23.52 | $22.64 | $23.32 | $23.32 | 292,024 |
| 2023-12-29 | $22.42 | $22.89 | $22.41 | $22.64 | $22.64 | 186,757 |
| 2023-12-28 | $23.04 | $23.13 | $22.38 | $22.67 | $22.67 | 142,796 |
| 2023-12-27 | $22.77 | $23.22 | $22.77 | $23.01 | $23.01 | 179,564 |
| 2023-12-26 | $22.59 | $22.82 | $22.49 | $22.78 | $22.78 | 144,311 |
| 2023-12-22 | $22.34 | $22.74 | $22.25 | $22.61 | $22.61 | 159,143 |
| 2023-12-21 | $22.07 | $22.67 | $21.72 | $22.20 | $22.20 | 248,098 |
| 2023-12-20 | $22.05 | $22.79 | $21.74 | $21.99 | $21.99 | 419,017 |
| 2023-12-19 | $20.96 | $22.29 | $20.96 | $22.06 | $22.06 | 445,135 |
| 2023-12-18 | $21.23 | $21.44 | $20.65 | $20.91 | $20.91 | 293,321 |
| 2023-12-15 | $22.05 | $22.05 | $20.86 | $20.96 | $20.96 | 2,306,888 |
| 2023-12-14 | $21.57 | $22.09 | $21.43 | $21.75 | $21.75 | 506,103 |
| 2023-12-13 | $20.68 | $21.39 | $20.23 | $21.39 | $21.39 | 361,129 |
| 2023-12-12 | $20.75 | $20.81 | $20.20 | $20.64 | $20.64 | 345,320 |
| 2023-12-11 | $20.56 | $20.78 | $20.23 | $20.77 | $20.77 | 254,649 |
| 2023-12-08 | $20.77 | $20.96 | $19.86 | $20.47 | $20.47 | 271,773 |
| 2023-12-07 | $20.19 | $20.90 | $19.79 | $20.89 | $20.89 | 306,388 |
| 2023-12-06 | $20.90 | $21.50 | $20.17 | $20.28 | $20.28 | 347,906 |
| 2023-12-05 | $21.86 | $22.04 | $20.67 | $21.01 | $21.01 | 411,856 |
| 2023-12-04 | $20.68 | $22.11 | $20.68 | $22.05 | $22.05 | 363,184 |
| 2023-12-01 | $20.31 | $20.98 | $20.31 | $20.68 | $20.68 | 444,313 |
| 2023-11-30 | $20.36 | $20.36 | $19.55 | $20.27 | $20.27 | 383,479 |
| 2023-11-29 | $20.89 | $20.99 | $20.24 | $20.41 | $20.41 | 313,238 |
| 2023-11-28 | $20.79 | $20.95 | $20.55 | $20.72 | $20.72 | 222,651 |
| 2023-11-27 | $20.96 | $21.16 | $20.55 | $20.73 | $20.73 | 211,272 |
| 2023-11-24 | $20.91 | $21.31 | $20.71 | $20.90 | $20.90 | 128,479 |
| 2023-11-22 | $21.14 | $21.36 | $20.70 | $20.87 | $20.87 | 358,384 |
| 2023-11-21 | $21.17 | $21.73 | $20.88 | $21.08 | $21.08 | 342,326 |
| 2023-11-20 | $20.52 | $21.46 | $20.15 | $21.39 | $21.39 | 453,332 |
| 2023-11-17 | $20.55 | $20.73 | $20.25 | $20.50 | $20.50 | 378,667 |
| 2023-11-16 | $20.16 | $20.45 | $19.72 | $20.36 | $20.36 | 471,005 |
| 2023-11-15 | $19.39 | $20.47 | $19.39 | $20.35 | $20.35 | 537,736 |
| 2023-11-14 | $18.09 | $19.76 | $18.09 | $19.67 | $19.67 | 461,159 |
| 2023-11-13 | $18.17 | $18.20 | $17.73 | $17.94 | $17.94 | 415,940 |
| 2023-11-10 | $18.26 | $18.40 | $17.73 | $18.30 | $18.30 | 429,570 |
| 2023-11-09 | $18.78 | $18.78 | $17.99 | $18.15 | $18.15 | 417,509 |
| 2023-11-08 | $18.54 | $19.01 | $18.38 | $18.61 | $18.61 | 599,454 |
| 2023-11-07 | $18.77 | $19.05 | $18.16 | $18.42 | $18.42 | 552,365 |
| 2023-11-06 | $19.69 | $19.95 | $18.47 | $18.77 | $18.77 | 792,766 |
| 2023-11-03 | $19.76 | $20.97 | $19.33 | $19.37 | $19.37 | 807,703 |
| 2023-11-02 | $16.12 | $20.79 | $15.65 | $19.91 | $19.91 | 1,568,620 |
| 2023-11-01 | $23.04 | $23.30 | $22.87 | $23.09 | $23.09 | 606,609 |
| 2023-10-31 | $23.06 | $23.33 | $22.87 | $23.16 | $23.16 | 285,456 |
| 2023-10-30 | $23.17 | $23.48 | $22.82 | $22.92 | $22.92 | 261,193 |
| 2023-10-27 | $22.62 | $23.04 | $22.58 | $23.02 | $23.02 | 231,838 |
| 2023-10-26 | $22.26 | $23.02 | $22.26 | $22.71 | $22.71 | 308,594 |
| 2023-10-25 | $22.27 | $22.50 | $21.98 | $22.17 | $22.17 | 207,987 |
| 2023-10-24 | $22.50 | $22.60 | $21.82 | $22.35 | $22.35 | 282,482 |
| 2023-10-23 | $22.49 | $22.85 | $22.17 | $22.36 | $22.36 | 305,056 |
| 2023-10-20 | $22.93 | $22.99 | $22.56 | $22.58 | $22.58 | 355,096 |
| 2023-10-19 | $22.96 | $23.15 | $22.38 | $22.75 | $22.75 | 347,844 |
| 2023-10-18 | $22.50 | $22.97 | $22.30 | $22.95 | $22.95 | 240,463 |
| 2023-10-17 | $23.23 | $23.33 | $22.71 | $22.78 | $22.78 | 275,034 |
| 2023-10-16 | $22.86 | $23.48 | $22.82 | $23.14 | $23.14 | 325,201 |
| 2023-10-13 | $22.93 | $23.22 | $22.60 | $23.00 | $23.00 | 285,983 |
| 2023-10-12 | $23.35 | $23.38 | $22.65 | $22.85 | $22.85 | 334,535 |
| 2023-10-11 | $23.88 | $24.04 | $23.15 | $23.34 | $23.34 | 259,614 |
| 2023-10-10 | $24.50 | $24.55 | $23.60 | $23.81 | $23.81 | 476,616 |
| 2023-10-09 | $23.58 | $24.63 | $23.56 | $24.45 | $24.45 | 295,353 |
| 2023-10-06 | $24.67 | $24.67 | $23.60 | $23.62 | $23.62 | 346,217 |
| 2023-10-05 | $25.36 | $25.62 | $24.57 | $24.79 | $24.79 | 324,113 |
| 2023-10-04 | $24.91 | $25.65 | $24.84 | $25.55 | $25.55 | 313,085 |
| 2023-10-03 | $25.10 | $25.26 | $24.56 | $25.01 | $25.01 | 289,108 |
| 2023-10-02 | $25.02 | $25.11 | $24.42 | $25.10 | $25.10 | 377,489 |
| 2023-09-29 | $25.35 | $25.35 | $24.61 | $24.79 | $24.79 | 340,133 |
| 2023-09-28 | $25.27 | $25.76 | $25.27 | $25.33 | $25.33 | 351,017 |
| 2023-09-27 | $24.97 | $25.52 | $24.64 | $25.24 | $25.24 | 247,330 |
| 2023-09-26 | $25.28 | $25.58 | $24.70 | $24.73 | $24.73 | 301,428 |
| 2023-09-25 | $24.26 | $25.42 | $24.26 | $25.35 | $25.35 | 569,008 |
| 2023-09-22 | $24.37 | $24.66 | $24.22 | $24.34 | $24.34 | 225,031 |
| 2023-09-21 | $23.91 | $24.65 | $23.75 | $24.48 | $24.48 | 419,740 |
| 2023-09-20 | $24.16 | $24.39 | $23.91 | $23.91 | $23.91 | 274,190 |
| 2023-09-19 | $23.92 | $24.33 | $23.67 | $24.01 | $24.01 | 257,561 |
| 2023-09-18 | $24.13 | $24.13 | $23.41 | $23.85 | $23.85 | 480,383 |
| 2023-09-15 | $24.15 | $24.68 | $23.81 | $24.12 | $24.12 | 2,258,287 |
| 2023-09-14 | $23.65 | $24.10 | $23.37 | $24.09 | $24.09 | 335,677 |
| 2023-09-13 | $23.20 | $23.36 | $22.87 | $23.34 | $23.34 | 342,315 |
| 2023-09-12 | $23.80 | $24.09 | $23.18 | $23.23 | $23.23 | 273,895 |
| 2023-09-11 | $23.92 | $23.92 | $23.39 | $23.72 | $23.72 | 276,088 |
| 2023-09-08 | $24.30 | $24.35 | $23.70 | $23.91 | $23.91 | 413,235 |
| 2023-09-07 | $24.81 | $24.81 | $24.04 | $24.21 | $24.21 | 352,944 |
| 2023-09-06 | $25.00 | $25.38 | $24.45 | $24.79 | $24.79 | 371,819 |
| 2023-09-05 | $24.82 | $24.97 | $23.86 | $24.90 | $24.90 | 512,859 |
| 2023-09-01 | $25.81 | $26.17 | $24.70 | $24.82 | $24.82 | 598,024 |
| 2023-08-31 | $25.56 | $25.90 | $25.48 | $25.76 | $25.76 | 525,155 |
| 2023-08-30 | $25.07 | $25.65 | $24.71 | $25.65 | $25.65 | 436,241 |
| 2023-08-29 | $25.25 | $25.56 | $25.04 | $25.07 | $25.07 | 324,534 |
| 2023-08-28 | $24.90 | $25.20 | $24.65 | $25.19 | $25.19 | 404,267 |
| 2023-08-25 | $24.89 | $25.08 | $24.51 | $24.89 | $24.89 | 281,996 |
| 2023-08-24 | $25.09 | $25.12 | $24.69 | $24.85 | $24.85 | 379,791 |
| 2023-08-23 | $24.96 | $25.24 | $24.89 | $25.06 | $25.06 | 251,087 |
| 2023-08-22 | $25.04 | $25.43 | $24.75 | $24.90 | $24.90 | 457,313 |
| 2023-08-21 | $24.91 | $25.42 | $24.81 | $25.06 | $25.06 | 417,626 |
| 2023-08-18 | $24.00 | $25.13 | $23.81 | $24.95 | $24.95 | 663,332 |
| 2023-08-17 | $23.60 | $24.33 | $23.60 | $24.10 | $24.10 | 551,059 |
| 2023-08-16 | $24.25 | $24.48 | $23.30 | $23.65 | $23.65 | 577,388 |
| 2023-08-15 | $23.59 | $24.47 | $23.23 | $24.31 | $24.31 | 614,052 |
| 2023-08-14 | $23.02 | $23.70 | $22.77 | $23.56 | $23.56 | 557,583 |
| 2023-08-11 | $23.31 | $23.58 | $22.90 | $23.01 | $23.01 | 363,398 |
| 2023-08-10 | $23.20 | $23.60 | $23.02 | $23.17 | $23.17 | 523,007 |
| 2023-08-09 | $22.59 | $23.29 | $22.55 | $23.26 | $23.26 | 840,384 |
| 2023-08-08 | $22.14 | $22.99 | $22.11 | $22.72 | $22.72 | 599,167 |
| 2023-08-07 | $21.40 | $22.30 | $21.34 | $22.19 | $22.19 | 1,715,087 |
| 2023-08-04 | $22.11 | $22.56 | $21.36 | $21.40 | $21.40 | 1,260,100 |
| 2023-08-03 | $21.66 | $23.70 | $21.55 | $22.00 | $22.00 | 2,214,376 |
| 2023-08-02 | $25.63 | $26.58 | $25.27 | $26.50 | $26.50 | 509,009 |
| 2023-08-01 | $25.67 | $26.06 | $25.47 | $25.80 | $25.80 | 593,737 |
| 2023-07-31 | $25.56 | $26.09 | $25.46 | $25.80 | $25.80 | 479,591 |
| 2023-07-28 | $25.19 | $25.87 | $25.19 | $25.59 | $25.59 | 356,766 |
| 2023-07-27 | $25.26 | $25.58 | $24.46 | $25.13 | $25.13 | 589,875 |
| 2023-07-26 | $26.45 | $26.74 | $25.25 | $25.26 | $25.26 | 594,729 |
| 2023-07-25 | $27.84 | $28.04 | $26.25 | $26.55 | $26.55 | 996,032 |
| 2023-07-24 | $27.45 | $27.84 | $27.27 | $27.84 | $27.84 | 482,377 |
| 2023-07-21 | $27.97 | $28.15 | $27.36 | $27.45 | $27.45 | 491,902 |
| 2023-07-20 | $27.83 | $27.96 | $27.60 | $27.80 | $27.80 | 379,333 |
| 2023-07-19 | $27.77 | $28.04 | $27.59 | $27.64 | $27.64 | 245,977 |
| 2023-07-18 | $27.50 | $27.87 | $27.47 | $27.70 | $27.70 | 367,827 |
| 2023-07-17 | $27.18 | $27.54 | $26.98 | $27.52 | $27.52 | 404,438 |
| 2023-07-14 | $26.26 | $27.19 | $26.21 | $27.18 | $27.18 | 340,525 |
| 2023-07-13 | $27.18 | $27.32 | $26.13 | $26.29 | $26.29 | 412,417 |
| 2023-07-12 | $26.81 | $27.53 | $26.77 | $27.22 | $27.22 | 549,453 |
| 2023-07-11 | $28.01 | $28.06 | $26.44 | $26.72 | $26.72 | 543,637 |
| 2023-07-10 | $27.94 | $28.07 | $27.62 | $27.84 | $27.84 | 495,453 |
| 2023-07-07 | $28.09 | $28.55 | $27.73 | $27.82 | $27.82 | 456,555 |
| 2023-07-06 | $27.62 | $28.17 | $27.62 | $28.09 | $28.09 | 299,924 |
| 2023-07-05 | $27.66 | $28.06 | $27.55 | $27.88 | $27.88 | 303,763 |
| 2023-07-03 | $27.91 | $28.24 | $27.66 | $27.83 | $27.83 | 197,088 |
| 2023-06-30 | $28.50 | $28.75 | $28.06 | $28.08 | $28.08 | 338,694 |
| 2023-06-29 | $27.69 | $28.62 | $27.69 | $28.34 | $28.34 | 405,992 |
| 2023-06-28 | $26.70 | $27.59 | $26.58 | $27.57 | $27.57 | 549,694 |
| 2023-06-27 | $26.68 | $27.36 | $26.56 | $26.76 | $26.76 | 621,593 |
| 2023-06-26 | $27.24 | $27.65 | $26.51 | $26.80 | $26.80 | 770,425 |
| 2023-06-23 | $26.18 | $26.93 | $26.18 | $26.50 | $26.50 | 819,166 |
| 2023-06-22 | $26.34 | $26.75 | $25.98 | $26.44 | $26.44 | 386,496 |
| 2023-06-21 | $26.88 | $27.31 | $26.41 | $26.43 | $26.43 | 424,858 |
| 2023-06-20 | $27.92 | $27.92 | $26.33 | $26.88 | $26.88 | 479,029 |
| 2023-06-16 | $27.95 | $28.22 | $27.72 | $28.06 | $28.06 | 989,540 |
| 2023-06-15 | $27.90 | $28.11 | $27.44 | $27.70 | $27.70 | 283,556 |
| 2023-06-14 | $28.44 | $28.66 | $27.27 | $27.90 | $27.90 | 373,206 |
| 2023-06-13 | $27.41 | $28.74 | $27.27 | $28.34 | $28.34 | 639,991 |
| 2023-06-12 | $27.55 | $27.87 | $27.26 | $27.46 | $27.46 | 287,742 |
| 2023-06-09 | $27.86 | $27.86 | $26.89 | $27.29 | $27.29 | 216,758 |
| 2023-06-08 | $27.14 | $27.88 | $27.14 | $27.86 | $27.86 | 250,288 |
| 2023-06-07 | $26.92 | $27.61 | $26.89 | $27.39 | $27.39 | 297,031 |
| 2023-06-06 | $26.25 | $27.01 | $26.22 | $26.77 | $26.77 | 309,350 |
| 2023-06-05 | $26.81 | $26.81 | $25.91 | $26.22 | $26.22 | 330,031 |
| 2023-06-02 | $26.15 | $26.99 | $25.99 | $26.96 | $26.96 | 492,534 |
| 2023-06-01 | $25.47 | $25.99 | $25.25 | $25.81 | $25.81 | 455,867 |
| 2023-05-31 | $25.86 | $26.07 | $25.07 | $25.50 | $25.50 | 693,770 |
| 2023-05-30 | $25.92 | $26.40 | $25.80 | $25.93 | $25.93 | 259,305 |
| 2023-05-26 | $25.95 | $26.20 | $25.68 | $25.96 | $25.96 | 267,120 |
| 2023-05-25 | $25.80 | $26.02 | $25.38 | $25.90 | $25.90 | 370,523 |
| 2023-05-24 | $25.31 | $26.29 | $25.19 | $25.95 | $25.95 | 771,399 |
| 2023-05-23 | $24.57 | $25.58 | $24.16 | $25.36 | $25.36 | 408,839 |
| 2023-05-22 | $25.64 | $25.74 | $24.65 | $24.67 | $24.67 | 315,540 |
| 2023-05-19 | $25.52 | $25.72 | $25.03 | $25.62 | $25.62 | 357,245 |
| 2023-05-18 | $25.39 | $25.61 | $25.10 | $25.30 | $25.30 | 321,694 |
| 2023-05-17 | $24.98 | $25.43 | $24.54 | $25.31 | $25.31 | 495,149 |
| 2023-05-16 | $24.67 | $24.88 | $24.27 | $24.80 | $24.80 | 334,137 |
| 2023-05-15 | $24.38 | $24.84 | $24.05 | $24.81 | $24.81 | 400,766 |
| 2023-05-12 | $24.82 | $24.89 | $24.30 | $24.57 | $24.57 | 336,338 |
| 2023-05-11 | $24.14 | $24.76 | $24.14 | $24.64 | $24.64 | 526,776 |
| 2023-05-10 | $24.93 | $24.93 | $24.01 | $24.29 | $24.29 | 557,252 |
| 2023-05-09 | $23.48 | $25.10 | $23.02 | $24.68 | $24.68 | 1,031,820 |
| 2023-05-08 | $23.37 | $23.57 | $22.84 | $23.50 | $23.50 | 604,101 |
| 2023-05-05 | $22.79 | $24.42 | $22.79 | $23.50 | $23.50 | 1,054,084 |
| 2023-05-04 | $20.51 | $24.78 | $20.50 | $22.46 | $22.46 | 1,464,368 |
| 2023-05-03 | $21.40 | $22.12 | $21.11 | $21.44 | $21.44 | 952,042 |
| 2023-05-02 | $22.07 | $22.08 | $20.92 | $21.38 | $21.38 | 1,219,732 |
| 2023-05-01 | $22.01 | $22.63 | $21.71 | $22.45 | $22.45 | 701,756 |
| 2023-04-28 | $21.96 | $22.38 | $21.80 | $21.98 | $21.98 | 397,105 |
| 2023-04-27 | $22.50 | $22.72 | $22.03 | $22.06 | $22.06 | 305,698 |
| 2023-04-26 | $22.50 | $22.59 | $21.90 | $22.44 | $22.44 | 467,344 |
| 2023-04-25 | $23.41 | $23.41 | $22.58 | $22.59 | $22.59 | 340,510 |
| 2023-04-24 | $23.61 | $24.07 | $23.61 | $23.62 | $23.62 | 406,730 |
| 2023-04-21 | $23.50 | $23.90 | $22.96 | $23.67 | $23.67 | 337,211 |
| 2023-04-20 | $23.14 | $23.57 | $22.79 | $23.54 | $23.54 | 351,046 |
| 2023-04-19 | $22.91 | $23.27 | $22.75 | $23.26 | $23.26 | 324,200 |
| 2023-04-18 | $23.12 | $23.18 | $22.76 | $22.90 | $22.90 | 308,250 |
| 2023-04-17 | $23.35 | $23.42 | $22.83 | $23.00 | $23.00 | 335,882 |
| 2023-04-14 | $23.55 | $23.75 | $22.84 | $23.32 | $23.32 | 337,363 |
| 2023-04-13 | $22.81 | $23.81 | $22.56 | $23.47 | $23.47 | 639,312 |
| 2023-04-12 | $22.55 | $23.22 | $22.55 | $22.77 | $22.77 | 545,071 |
| 2023-04-11 | $22.32 | $22.76 | $22.19 | $22.31 | $22.31 | 447,875 |
| 2023-04-10 | $21.14 | $22.39 | $21.14 | $22.27 | $22.27 | 530,933 |
| 2023-04-06 | $21.77 | $21.77 | $21.20 | $21.50 | $21.50 | 540,011 |
| 2023-04-05 | $21.49 | $21.86 | $21.43 | $21.81 | $21.81 | 534,547 |
| 2023-04-04 | $21.93 | $22.10 | $21.29 | $21.57 | $21.57 | 682,351 |
| 2023-04-03 | $22.51 | $22.87 | $21.75 | $21.94 | $21.94 | 808,985 |
| 2023-03-31 | $22.32 | $22.64 | $22.03 | $22.32 | $22.32 | 840,024 |
| 2023-03-30 | $23.49 | $23.52 | $22.11 | $22.16 | $22.16 | 726,942 |
| 2023-03-29 | $23.90 | $23.91 | $23.08 | $23.19 | $23.19 | 386,102 |
| 2023-03-28 | $23.92 | $24.06 | $23.60 | $23.73 | $23.73 | 380,450 |
| 2023-03-27 | $23.18 | $23.99 | $23.17 | $23.92 | $23.92 | 480,481 |
| 2023-03-24 | $22.63 | $23.17 | $22.58 | $22.81 | $22.81 | 372,534 |
| 2023-03-23 | $22.68 | $23.10 | $22.48 | $22.85 | $22.85 | 518,922 |
| 2023-03-22 | $23.20 | $23.41 | $22.44 | $22.45 | $22.45 | 373,028 |
| 2023-03-21 | $23.17 | $23.69 | $22.89 | $23.15 | $23.15 | 406,238 |
| 2023-03-20 | $22.47 | $23.17 | $22.11 | $22.68 | $22.68 | 653,766 |
| 2023-03-17 | $23.10 | $23.42 | $22.27 | $22.34 | $22.34 | 1,464,273 |
| 2023-03-16 | $23.16 | $23.52 | $22.87 | $23.20 | $23.20 | 428,907 |
| 2023-03-15 | $23.06 | $23.74 | $22.67 | $23.41 | $23.41 | 699,541 |
| 2023-03-14 | $24.10 | $24.70 | $23.33 | $23.43 | $23.43 | 573,232 |
| 2023-03-13 | $24.27 | $24.56 | $23.37 | $23.66 | $23.66 | 606,287 |
| 2023-03-10 | $26.08 | $26.08 | $24.19 | $24.52 | $24.52 | 912,316 |
| 2023-03-09 | $25.36 | $25.92 | $24.91 | $25.36 | $25.36 | 702,144 |
| 2023-03-08 | $25.07 | $25.42 | $24.95 | $25.36 | $25.36 | 645,808 |
| 2023-03-07 | $25.32 | $25.66 | $24.50 | $24.93 | $24.93 | 880,009 |
| 2023-03-06 | $25.59 | $25.89 | $25.17 | $25.34 | $25.34 | 858,664 |
| 2023-03-03 | $25.63 | $25.99 | $25.52 | $25.59 | $25.59 | 652,931 |
| 2023-03-02 | $26.05 | $26.88 | $25.54 | $25.63 | $25.63 | 899,305 |
| 2023-03-01 | $26.54 | $27.12 | $26.17 | $26.65 | $26.65 | 684,947 |
| 2023-02-28 | $26.97 | $27.36 | $25.66 | $26.45 | $26.45 | 1,052,301 |
| 2023-02-27 | $26.19 | $28.00 | $26.19 | $27.13 | $27.13 | 1,217,904 |
| 2023-02-24 | $24.57 | $26.22 | $24.33 | $26.03 | $26.03 | 1,149,943 |
| 2023-02-23 | $25.02 | $25.92 | $24.09 | $24.81 | $24.81 | 1,390,872 |
| 2023-02-22 | $26.22 | $27.20 | $26.21 | $26.51 | $26.51 | 837,548 |
| 2023-02-21 | $25.44 | $26.50 | $25.02 | $26.28 | $26.28 | 528,422 |
| 2023-02-17 | $26.83 | $26.89 | $25.59 | $25.60 | $25.60 | 705,776 |
| 2023-02-16 | $26.32 | $27.42 | $26.29 | $27.17 | $27.17 | 612,966 |
| 2023-02-15 | $25.82 | $26.58 | $25.47 | $26.44 | $26.44 | 509,796 |
| 2023-02-14 | $26.17 | $26.59 | $25.80 | $25.98 | $25.98 | 432,078 |
| 2023-02-13 | $25.80 | $26.76 | $25.65 | $26.28 | $26.28 | 552,527 |
| 2023-02-10 | $25.95 | $26.54 | $25.43 | $25.80 | $25.80 | 839,493 |
| 2023-02-09 | $27.59 | $28.08 | $25.72 | $26.12 | $26.12 | 1,161,149 |
| 2023-02-08 | $29.31 | $29.40 | $27.18 | $27.25 | $27.25 | 1,164,697 |
| 2023-02-07 | $30.45 | $31.15 | $28.49 | $29.57 | $29.57 | 854,125 |
| 2023-02-06 | $30.96 | $31.82 | $29.88 | $30.47 | $30.47 | 599,594 |
| 2023-02-03 | $29.80 | $31.24 | $29.52 | $30.98 | $30.98 | 717,727 |
| 2023-02-02 | $28.92 | $30.10 | $28.72 | $29.91 | $29.91 | 561,615 |
| 2023-02-01 | $27.62 | $29.30 | $27.57 | $28.98 | $28.98 | 634,626 |
| 2023-01-31 | $27.45 | $27.94 | $27.12 | $27.75 | $27.75 | 603,985 |
| 2023-01-30 | $27.25 | $28.17 | $26.97 | $27.38 | $27.38 | 530,004 |
| 2023-01-27 | $27.58 | $27.84 | $26.64 | $27.29 | $27.29 | 508,197 |
| 2023-01-26 | $27.79 | $27.95 | $27.19 | $27.69 | $27.69 | 317,871 |
| 2023-01-25 | $27.17 | $27.94 | $26.65 | $27.73 | $27.73 | 334,233 |
| 2023-01-24 | $27.77 | $28.02 | $26.45 | $27.09 | $27.09 | 646,313 |
| 2023-01-23 | $27.51 | $28.60 | $27.42 | $27.90 | $27.90 | 450,850 |
| 2023-01-20 | $26.79 | $27.61 | $26.41 | $27.45 | $27.45 | 442,560 |
| 2023-01-19 | $26.10 | $27.17 | $25.84 | $26.40 | $26.40 | 616,610 |
| 2023-01-18 | $28.20 | $28.39 | $25.74 | $26.17 | $26.17 | 906,832 |
| 2023-01-17 | $27.99 | $28.75 | $27.73 | $28.23 | $28.23 | 344,327 |
| 2023-01-13 | $28.00 | $28.62 | $27.67 | $28.00 | $28.00 | 384,895 |
| 2023-01-12 | $29.23 | $29.35 | $28.01 | $28.30 | $28.30 | 740,245 |
| 2023-01-11 | $29.73 | $29.83 | $28.66 | $29.06 | $29.06 | 503,943 |
| 2023-01-10 | $28.47 | $29.71 | $28.35 | $29.70 | $29.70 | 420,968 |
| 2023-01-09 | $28.87 | $29.07 | $28.00 | $28.32 | $28.32 | 433,312 |
| 2023-01-06 | $29.01 | $29.55 | $28.63 | $28.67 | $28.67 | 482,570 |
| 2023-01-05 | $28.44 | $29.48 | $28.20 | $28.66 | $28.66 | 724,666 |
| 2023-01-04 | $27.21 | $29.07 | $27.13 | $28.52 | $28.52 | 1,382,651 |
| 2023-01-03 | $26.56 | $27.62 | $26.17 | $27.19 | $27.19 | 612,122 |
| 2022-12-30 | $26.47 | $26.94 | $26.16 | $26.57 | $26.57 | 495,930 |
| 2022-12-29 | $27.03 | $27.23 | $26.38 | $26.54 | $26.54 | 385,900 |
| 2022-12-28 | $26.74 | $27.28 | $26.35 | $26.98 | $26.98 | 452,036 |
| 2022-12-27 | $27.28 | $27.49 | $26.54 | $26.79 | $26.79 | 323,124 |
| 2022-12-23 | $27.21 | $27.70 | $26.64 | $27.27 | $27.27 | 432,837 |
| 2022-12-22 | $27.68 | $27.68 | $26.62 | $27.44 | $27.44 | 462,985 |
| 2022-12-21 | $28.00 | $28.46 | $27.74 | $27.95 | $27.95 | 378,062 |
| 2022-12-20 | $27.72 | $28.31 | $27.25 | $27.77 | $27.77 | 709,834 |
| 2022-12-19 | $27.10 | $27.87 | $26.83 | $27.72 | $27.72 | 593,408 |
| 2022-12-16 | $26.60 | $27.21 | $26.46 | $27.18 | $27.18 | 1,865,760 |
| 2022-12-15 | $27.90 | $28.22 | $26.70 | $26.88 | $26.88 | 753,837 |
| 2022-12-14 | $28.40 | $28.99 | $27.87 | $28.24 | $28.24 | 497,501 |
| 2022-12-13 | $29.78 | $30.45 | $28.04 | $28.44 | $28.44 | 1,073,401 |
| 2022-12-12 | $30.20 | $30.40 | $27.82 | $29.51 | $29.51 | 1,192,657 |
| 2022-12-09 | $31.42 | $31.73 | $30.34 | $30.34 | $30.34 | 730,184 |
| 2022-12-08 | $32.45 | $33.43 | $31.64 | $31.75 | $31.75 | 736,291 |
| 2022-12-07 | $33.23 | $33.52 | $31.39 | $32.34 | $32.34 | 833,499 |
| 2022-12-06 | $35.04 | $35.45 | $33.06 | $33.52 | $33.52 | 593,338 |
| 2022-12-05 | $36.53 | $36.53 | $33.23 | $34.92 | $34.92 | 774,159 |
| 2022-12-02 | $35.24 | $36.90 | $34.76 | $36.64 | $36.64 | 554,799 |
| 2022-12-01 | $35.90 | $36.06 | $34.75 | $35.35 | $35.35 | 490,241 |
| 2022-11-30 | $35.07 | $35.80 | $34.51 | $35.78 | $35.78 | 688,308 |
| 2022-11-29 | $35.40 | $35.99 | $34.91 | $35.30 | $35.30 | 408,761 |
| 2022-11-28 | $35.21 | $36.56 | $35.02 | $35.56 | $35.56 | 475,149 |
| 2022-11-25 | $35.43 | $36.17 | $35.28 | $35.32 | $35.32 | 214,479 |
| 2022-11-23 | $36.09 | $36.39 | $34.83 | $35.21 | $35.21 | 382,657 |
| 2022-11-22 | $34.61 | $36.35 | $34.06 | $35.99 | $35.99 | 630,885 |
| 2022-11-21 | $34.92 | $35.58 | $34.06 | $34.47 | $34.47 | 521,747 |
| 2022-11-18 | $34.29 | $35.94 | $34.29 | $34.97 | $34.97 | 725,102 |
| 2022-11-17 | $33.43 | $34.06 | $33.05 | $33.84 | $33.84 | 464,640 |
| 2022-11-16 | $33.19 | $34.08 | $32.40 | $33.79 | $33.79 | 541,865 |
| 2022-11-15 | $31.87 | $33.35 | $31.71 | $33.19 | $33.19 | 781,146 |
| 2022-11-14 | $30.17 | $32.00 | $30.17 | $31.10 | $31.10 | 882,444 |
| 2022-11-11 | $32.99 | $33.47 | $29.97 | $30.56 | $30.56 | 1,353,678 |
| 2022-11-10 | $34.28 | $34.66 | $33.12 | $33.17 | $33.17 | 682,169 |
| 2022-11-09 | $34.07 | $35.05 | $32.97 | $33.24 | $33.24 | 625,932 |
| 2022-11-08 | $33.47 | $34.19 | $32.81 | $33.98 | $33.98 | 571,555 |
| 2022-11-07 | $32.05 | $34.36 | $32.02 | $33.45 | $33.45 | 1,043,834 |
| 2022-11-04 | $37.04 | $37.69 | $31.66 | $32.50 | $32.50 | 1,909,449 |
| 2022-11-03 | $35.21 | $40.12 | $34.59 | $36.78 | $36.78 | 1,557,837 |
| 2022-11-02 | $37.45 | $37.45 | $35.06 | $35.07 | $35.07 | 873,699 |
| 2022-11-01 | $37.48 | $38.34 | $36.31 | $37.71 | $37.71 | 838,014 |
| 2022-10-31 | $38.55 | $38.68 | $36.77 | $37.09 | $37.09 | 859,512 |
| 2022-10-28 | $36.57 | $38.46 | $36.57 | $38.10 | $38.10 | 770,786 |
| 2022-10-27 | $36.49 | $38.47 | $35.75 | $36.40 | $36.40 | 1,050,518 |
| 2022-10-26 | $36.34 | $38.17 | $36.00 | $36.36 | $36.36 | 860,888 |
| 2022-10-25 | $37.16 | $37.36 | $35.50 | $36.10 | $36.10 | 985,035 |
| 2022-10-24 | $37.02 | $38.46 | $35.56 | $37.06 | $37.06 | 1,264,050 |
| 2022-10-21 | $33.64 | $36.50 | $32.25 | $36.43 | $36.43 | 874,567 |
| 2022-10-20 | $33.70 | $34.63 | $33.34 | $33.64 | $33.64 | 480,238 |
| 2022-10-19 | $35.01 | $35.58 | $33.41 | $33.80 | $33.80 | 704,921 |
| 2022-10-18 | $34.17 | $35.34 | $33.87 | $35.13 | $35.13 | 862,967 |
| 2022-10-17 | $32.59 | $33.66 | $31.91 | $33.53 | $33.53 | 648,942 |
| 2022-10-14 | $33.74 | $34.69 | $31.79 | $32.07 | $32.07 | 613,391 |
| 2022-10-13 | $31.80 | $33.39 | $30.73 | $33.25 | $33.25 | 656,701 |
| 2022-10-12 | $32.27 | $32.84 | $31.58 | $32.21 | $32.21 | 647,636 |
| 2022-10-11 | $32.19 | $33.13 | $31.28 | $32.35 | $32.35 | 921,704 |
| 2022-10-10 | $31.61 | $32.64 | $30.17 | $32.26 | $32.26 | 1,025,001 |
| 2022-10-07 | $30.50 | $31.95 | $29.72 | $31.58 | $31.58 | 1,218,380 |
| 2022-10-06 | $31.36 | $32.19 | $30.60 | $30.80 | $30.80 | 741,416 |
| 2022-10-05 | $32.16 | $32.16 | $29.67 | $31.56 | $31.56 | 1,363,015 |
| 2022-10-04 | $32.55 | $34.98 | $31.27 | $33.59 | $33.59 | 1,550,574 |
| 2022-10-03 | $28.64 | $32.20 | $28.11 | $31.81 | $31.81 | 1,314,056 |
| 2022-09-30 | $29.05 | $29.59 | $28.25 | $28.37 | $28.37 | 784,376 |
| 2022-09-29 | $28.88 | $29.26 | $27.49 | $29.19 | $29.19 | 666,013 |
| 2022-09-28 | $27.76 | $29.09 | $27.53 | $28.88 | $28.88 | 547,776 |
| 2022-09-27 | $27.78 | $28.19 | $27.34 | $27.76 | $27.76 | 569,945 |
| 2022-09-26 | $26.87 | $28.18 | $26.86 | $27.64 | $27.64 | 630,040 |
| 2022-09-23 | $26.82 | $27.27 | $25.94 | $27.17 | $27.17 | 738,379 |
| 2022-09-22 | $29.04 | $29.04 | $26.66 | $27.28 | $27.28 | 1,130,094 |
| 2022-09-21 | $29.43 | $29.98 | $29.01 | $29.04 | $29.04 | 655,725 |
| 2022-09-20 | $29.66 | $29.70 | $28.45 | $29.58 | $29.58 | 608,669 |
| 2022-09-19 | $29.11 | $29.70 | $28.42 | $29.60 | $29.60 | 708,871 |
| 2022-09-16 | $28.99 | $29.73 | $28.23 | $29.62 | $29.62 | 979,022 |
| 2022-09-15 | $29.25 | $30.39 | $29.05 | $29.29 | $29.29 | 1,149,982 |
| 2022-09-14 | $26.59 | $30.47 | $25.95 | $28.75 | $28.75 | 2,238,030 |
| 2022-09-13 | $26.67 | $27.82 | $26.33 | $26.60 | $26.60 | 915,727 |
| 2022-09-12 | $26.62 | $26.90 | $25.15 | $26.86 | $26.86 | 950,478 |
| 2022-09-09 | $27.98 | $29.13 | $26.23 | $26.66 | $26.66 | 1,196,939 |
| 2022-09-08 | $25.93 | $27.77 | $25.90 | $27.06 | $27.06 | 961,563 |
| 2022-09-07 | $24.94 | $26.09 | $24.89 | $25.64 | $25.64 | 768,690 |
| 2022-09-06 | $24.79 | $25.20 | $23.70 | $25.04 | $25.04 | 741,628 |
| 2022-09-02 | $24.80 | $25.51 | $24.73 | $24.79 | $24.79 | 688,950 |
| 2022-09-01 | $25.07 | $25.83 | $24.46 | $24.64 | $24.64 | 708,436 |
| 2022-08-31 | $25.86 | $26.36 | $25.31 | $25.38 | $25.38 | 701,790 |
| 2022-08-30 | $25.19 | $25.83 | $24.80 | $25.42 | $25.42 | 535,512 |
| 2022-08-29 | $25.28 | $25.80 | $25.01 | $25.22 | $25.22 | 374,525 |
| 2022-08-26 | $27.29 | $27.57 | $25.59 | $25.61 | $25.61 | 730,982 |
| 2022-08-25 | $25.08 | $27.77 | $24.26 | $27.05 | $27.05 | 1,437,956 |
| 2022-08-24 | $24.57 | $25.35 | $24.19 | $25.12 | $25.12 | 548,583 |
| 2022-08-23 | $24.35 | $24.87 | $24.25 | $24.68 | $24.68 | 567,145 |
| 2022-08-22 | $24.44 | $25.23 | $23.96 | $24.33 | $24.33 | 675,955 |
| 2022-08-19 | $24.05 | $24.57 | $23.87 | $24.45 | $24.45 | 834,695 |
| 2022-08-18 | $23.44 | $24.50 | $23.17 | $24.44 | $24.44 | 983,680 |
| 2022-08-17 | $22.06 | $24.12 | $21.95 | $23.41 | $23.41 | 1,809,591 |
| 2022-08-16 | $22.19 | $22.21 | $20.35 | $21.46 | $21.46 | 1,550,885 |
| 2022-08-15 | $21.84 | $22.31 | $21.30 | $22.12 | $22.12 | 507,495 |
| 2022-08-12 | $22.29 | $22.29 | $21.51 | $21.98 | $21.98 | 681,913 |
| 2022-08-11 | $22.92 | $23.15 | $22.16 | $22.20 | $22.20 | 527,969 |
| 2022-08-10 | $22.36 | $23.39 | $22.31 | $22.77 | $22.77 | 549,663 |
| 2022-08-09 | $23.06 | $23.22 | $22.13 | $22.33 | $22.33 | 509,390 |
| 2022-08-08 | $24.19 | $24.19 | $22.85 | $23.06 | $23.06 | 626,766 |
| 2022-08-05 | $23.16 | $25.88 | $23.15 | $24.18 | $24.18 | 1,302,179 |
| 2022-08-04 | $26.55 | $26.60 | $22.21 | $23.16 | $23.16 | 2,997,797 |
| 2022-08-03 | $27.09 | $27.71 | $26.43 | $27.44 | $27.44 | 730,536 |
| 2022-08-02 | $26.47 | $27.29 | $25.83 | $26.84 | $26.84 | 569,027 |
| 2022-08-01 | $26.01 | $26.97 | $25.68 | $26.57 | $26.57 | 666,754 |
| 2022-07-29 | $27.47 | $27.63 | $25.78 | $26.36 | $26.36 | 879,329 |
| 2022-07-28 | $26.88 | $27.72 | $26.45 | $27.41 | $27.41 | 487,273 |
| 2022-07-27 | $27.00 | $27.63 | $26.65 | $26.93 | $26.93 | 561,263 |
| 2022-07-26 | $25.98 | $26.96 | $25.54 | $26.74 | $26.74 | 632,784 |
| 2022-07-25 | $25.39 | $26.73 | $24.97 | $26.05 | $26.05 | 925,808 |
| 2022-07-22 | $29.31 | $29.50 | $24.36 | $25.25 | $25.25 | 2,186,742 |
| 2022-07-21 | $29.45 | $30.51 | $28.95 | $30.44 | $30.44 | 642,136 |
| 2022-07-20 | $28.78 | $29.47 | $28.42 | $29.40 | $29.40 | 672,379 |
| 2022-07-19 | $27.99 | $29.09 | $27.51 | $28.79 | $28.79 | 674,031 |
| 2022-07-18 | $27.13 | $28.62 | $25.90 | $27.85 | $27.85 | 1,239,098 |
| 2022-07-15 | $25.92 | $27.45 | $24.57 | $26.14 | $26.14 | 1,348,770 |
| 2022-07-14 | $23.40 | $25.04 | $23.37 | $25.00 | $25.00 | 687,839 |
| 2022-07-13 | $24.00 | $24.76 | $23.82 | $24.00 | $24.00 | 459,296 |
| 2022-07-12 | $24.46 | $25.06 | $23.61 | $24.11 | $24.11 | 1,050,621 |
| 2022-07-11 | $22.76 | $24.54 | $22.53 | $24.38 | $24.38 | 1,003,311 |
| 2022-07-08 | $21.75 | $22.59 | $21.50 | $22.49 | $22.49 | 401,519 |
| 2022-07-07 | $21.55 | $21.74 | $21.23 | $21.56 | $21.56 | 315,424 |
| 2022-07-06 | $21.37 | $21.60 | $20.78 | $21.44 | $21.44 | 363,962 |
| 2022-07-05 | $21.01 | $21.38 | $20.57 | $21.30 | $21.30 | 435,423 |
| 2022-07-01 | $20.62 | $21.39 | $20.15 | $21.29 | $21.29 | 376,679 |
| 2022-06-30 | $20.43 | $21.23 | $20.25 | $20.83 | $20.83 | 746,951 |
| 2022-06-29 | $20.24 | $20.95 | $19.88 | $20.75 | $20.75 | 571,189 |
| 2022-06-28 | $20.55 | $20.73 | $19.96 | $20.22 | $20.22 | 469,604 |
| 2022-06-27 | $19.34 | $20.36 | $19.14 | $20.28 | $20.28 | 407,843 |
| 2022-06-24 | $19.19 | $19.37 | $18.76 | $19.17 | $19.17 | 418,294 |
| 2022-06-23 | $18.81 | $19.25 | $18.80 | $19.19 | $19.19 | 355,138 |
| 2022-06-22 | $18.36 | $18.93 | $18.11 | $18.83 | $18.83 | 316,030 |
| 2022-06-21 | $19.26 | $19.68 | $18.61 | $18.64 | $18.64 | 373,101 |
| 2022-06-17 | $18.09 | $19.28 | $18.04 | $19.09 | $19.09 | 1,150,068 |
| 2022-06-16 | $19.12 | $19.12 | $17.71 | $17.83 | $17.83 | 450,498 |
| 2022-06-15 | $18.27 | $20.18 | $18.24 | $19.64 | $19.64 | 685,424 |
| 2022-06-14 | $17.47 | $18.09 | $17.11 | $18.07 | $18.07 | 332,511 |
| 2022-06-13 | $17.76 | $17.98 | $16.83 | $17.58 | $17.58 | 510,594 |
| 2022-06-10 | $18.30 | $18.69 | $18.02 | $18.48 | $18.48 | 274,540 |
| 2022-06-09 | $18.04 | $18.79 | $17.80 | $18.60 | $18.60 | 384,678 |
| 2022-06-08 | $18.56 | $18.58 | $18.13 | $18.21 | $18.21 | 374,219 |
| 2022-06-07 | $18.31 | $18.67 | $18.21 | $18.63 | $18.63 | 450,522 |
| 2022-06-06 | $18.62 | $18.73 | $18.09 | $18.39 | $18.39 | 299,442 |
| 2022-06-03 | $18.05 | $18.49 | $17.99 | $18.35 | $18.35 | 253,735 |
| 2022-06-02 | $17.50 | $18.20 | $17.27 | $18.19 | $18.19 | 260,961 |
| 2022-06-01 | $17.93 | $17.93 | $17.00 | $17.36 | $17.36 | 345,969 |
| 2022-05-31 | $17.16 | $17.85 | $16.83 | $17.65 | $17.65 | 524,706 |
| 2022-05-27 | $17.03 | $17.40 | $17.03 | $17.16 | $17.16 | 187,619 |
| 2022-05-26 | $16.89 | $17.29 | $16.43 | $16.95 | $16.95 | 267,845 |
| 2022-05-25 | $16.41 | $17.33 | $16.26 | $17.04 | $17.04 | 225,577 |
| 2022-05-24 | $17.05 | $17.20 | $16.24 | $16.56 | $16.56 | 317,433 |
| 2022-05-23 | $16.98 | $17.34 | $16.56 | $17.22 | $17.22 | 424,903 |
| 2022-05-20 | $16.76 | $16.83 | $16.17 | $16.65 | $16.65 | 320,054 |
| 2022-05-19 | $16.31 | $16.70 | $16.31 | $16.46 | $16.46 | 406,027 |
| 2022-05-18 | $17.01 | $17.01 | $16.05 | $16.39 | $16.39 | 419,146 |
| 2022-05-17 | $17.24 | $17.41 | $16.56 | $17.41 | $17.41 | 337,992 |
| 2022-05-16 | $15.64 | $16.38 | $15.26 | $16.18 | $16.18 | 346,007 |
| 2022-05-13 | $16.13 | $16.39 | $15.62 | $15.70 | $15.70 | 470,844 |
| 2022-05-12 | $15.84 | $16.28 | $15.37 | $15.84 | $15.84 | 328,234 |
| 2022-05-11 | $16.23 | $17.05 | $15.94 | $15.99 | $15.99 | 392,536 |
| 2022-05-10 | $17.20 | $17.26 | $16.16 | $16.27 | $16.27 | 398,587 |
| 2022-05-09 | $16.96 | $17.85 | $16.56 | $16.89 | $16.89 | 376,738 |
| 2022-05-06 | $17.85 | $18.08 | $16.71 | $17.21 | $17.21 | 525,466 |
| 2022-05-05 | $19.37 | $19.43 | $17.66 | $17.71 | $17.71 | 685,531 |
| 2022-05-04 | $18.22 | $19.45 | $17.71 | $19.36 | $19.36 | 724,139 |
| 2022-05-03 | $17.27 | $18.30 | $16.84 | $18.18 | $18.18 | 761,392 |
| 2022-05-02 | $18.79 | $18.89 | $16.91 | $17.25 | $17.25 | 917,945 |
| 2022-04-29 | $19.18 | $19.42 | $18.60 | $18.74 | $18.74 | 493,654 |
| 2022-04-28 | $18.95 | $19.60 | $18.66 | $19.41 | $19.41 | 254,921 |
| 2022-04-27 | $19.21 | $19.37 | $18.62 | $18.69 | $18.69 | 257,778 |
| 2022-04-26 | $20.21 | $20.59 | $19.14 | $19.17 | $19.17 | 330,063 |
| 2022-04-25 | $20.32 | $20.56 | $19.95 | $20.45 | $20.45 | 323,946 |
| 2022-04-22 | $20.77 | $21.28 | $20.17 | $20.48 | $20.48 | 555,554 |
| 2022-04-21 | $22.02 | $22.36 | $21.24 | $21.32 | $21.32 | 383,878 |
| 2022-04-20 | $21.48 | $22.12 | $21.15 | $21.84 | $21.84 | 643,159 |
| 2022-04-19 | $20.45 | $21.48 | $20.21 | $21.25 | $21.25 | 653,277 |
| 2022-04-18 | $20.00 | $20.39 | $19.18 | $20.27 | $20.27 | 623,880 |
| 2022-04-14 | $21.41 | $21.59 | $19.99 | $20.00 | $20.00 | 610,228 |
| 2022-04-13 | $21.09 | $21.61 | $20.86 | $21.30 | $21.30 | 976,322 |
| 2022-04-12 | $21.27 | $22.07 | $21.04 | $21.11 | $21.11 | 818,544 |
| 2022-04-11 | $20.48 | $20.98 | $20.14 | $20.81 | $20.81 | 304,615 |
| 2022-04-08 | $20.26 | $21.09 | $20.26 | $20.52 | $20.52 | 280,929 |
| 2022-04-07 | $19.60 | $20.48 | $19.33 | $20.33 | $20.33 | 356,114 |
| 2022-04-06 | $19.73 | $20.06 | $19.52 | $19.69 | $19.69 | 337,994 |
| 2022-04-05 | $21.22 | $21.30 | $20.03 | $20.07 | $20.07 | 359,679 |
| 2022-04-04 | $22.71 | $23.96 | $21.11 | $21.33 | $21.33 | 549,471 |
| 2022-04-01 | $21.80 | $22.57 | $21.80 | $22.52 | $22.52 | 507,878 |
| 2022-03-31 | $21.23 | $22.49 | $21.21 | $21.67 | $21.67 | 403,795 |
| 2022-03-30 | $21.68 | $22.01 | $21.25 | $21.30 | $21.30 | 254,380 |
| 2022-03-29 | $22.01 | $22.50 | $21.58 | $21.79 | $21.79 | 258,273 |
| 2022-03-28 | $21.81 | $21.81 | $21.29 | $21.77 | $21.77 | 238,264 |
| 2022-03-25 | $21.93 | $22.11 | $21.37 | $21.45 | $21.45 | 353,925 |
| 2022-03-24 | $22.27 | $22.46 | $21.57 | $21.76 | $21.76 | 259,496 |
| 2022-03-23 | $22.26 | $22.62 | $22.03 | $22.23 | $22.23 | 246,812 |
| 2022-03-22 | $22.01 | $22.72 | $21.77 | $22.37 | $22.37 | 282,599 |
| 2022-03-21 | $22.35 | $22.84 | $21.35 | $21.71 | $21.71 | 336,789 |
| 2022-03-18 | $22.20 | $22.73 | $21.68 | $22.51 | $22.51 | 620,711 |
| 2022-03-17 | $20.98 | $22.27 | $20.98 | $22.19 | $22.19 | 327,893 |
| 2022-03-16 | $20.93 | $21.57 | $20.47 | $21.36 | $21.36 | 358,609 |
| 2022-03-15 | $19.29 | $20.91 | $19.29 | $20.68 | $20.68 | 796,764 |
| 2022-03-14 | $19.57 | $19.80 | $18.88 | $19.22 | $19.22 | 476,132 |
| 2022-03-11 | $19.58 | $20.30 | $18.99 | $19.09 | $19.09 | 377,137 |
| 2022-03-10 | $20.36 | $20.56 | $19.06 | $19.51 | $19.51 | 508,523 |
| 2022-03-09 | $21.16 | $21.30 | $20.51 | $20.64 | $20.64 | 265,084 |
| 2022-03-08 | $20.31 | $21.32 | $20.19 | $20.51 | $20.51 | 329,334 |
| 2022-03-07 | $20.95 | $21.09 | $20.22 | $20.31 | $20.31 | 424,690 |
| 2022-03-04 | $21.33 | $21.94 | $20.85 | $21.06 | $21.06 | 305,953 |
| 2022-03-03 | $22.10 | $22.47 | $21.12 | $21.52 | $21.52 | 365,151 |
| 2022-03-02 | $21.62 | $22.57 | $21.55 | $22.28 | $22.28 | 314,847 |
| 2022-03-01 | $22.30 | $22.54 | $21.23 | $21.39 | $21.39 | 431,724 |
| 2022-02-28 | $23.10 | $23.40 | $21.96 | $22.33 | $22.33 | 683,281 |
| 2022-02-25 | $20.89 | $23.55 | $20.82 | $23.44 | $23.44 | 897,219 |
| 2022-02-24 | $20.87 | $21.11 | $18.96 | $20.63 | $20.63 | 987,092 |
| 2022-02-23 | $21.14 | $21.42 | $20.53 | $21.00 | $21.00 | 793,856 |
| 2022-02-22 | $21.17 | $22.01 | $20.89 | $20.94 | $20.94 | 474,784 |
| 2022-02-18 | $20.74 | $22.07 | $20.50 | $21.29 | $21.29 | 654,812 |
| 2022-02-17 | $20.52 | $20.72 | $19.92 | $19.95 | $19.95 | 398,082 |
| 2022-02-16 | $21.68 | $21.95 | $20.52 | $20.66 | $20.66 | 298,908 |
| 2022-02-15 | $22.31 | $22.37 | $21.60 | $21.83 | $21.83 | 188,700 |
| 2022-02-14 | $21.66 | $22.13 | $21.30 | $21.73 | $21.73 | 338,826 |
| 2022-02-11 | $23.74 | $23.74 | $21.33 | $21.57 | $21.57 | 218,553 |
| 2022-02-10 | $21.96 | $22.84 | $21.90 | $22.14 | $22.14 | 210,621 |
| 2022-02-09 | $22.61 | $22.98 | $22.25 | $22.41 | $22.41 | 238,563 |
| 2022-02-08 | $21.66 | $22.49 | $21.63 | $22.40 | $22.40 | 257,729 |
| 2022-02-07 | $22.48 | $22.65 | $21.41 | $21.65 | $21.65 | 441,201 |
| 2022-02-04 | $22.40 | $22.75 | $21.70 | $22.55 | $22.55 | 440,414 |
| 2022-02-03 | $21.70 | $22.71 | $21.37 | $22.44 | $22.44 | 374,052 |
| 2022-02-02 | $22.25 | $22.57 | $21.56 | $22.16 | $22.16 | 354,384 |
| 2022-02-01 | $21.49 | $22.20 | $20.90 | $21.98 | $21.98 | 526,060 |
| 2022-01-31 | $20.27 | $21.52 | $19.68 | $21.51 | $21.51 | 876,277 |
| 2022-01-28 | $19.23 | $20.20 | $18.97 | $20.16 | $20.16 | 431,160 |
| 2022-01-27 | $19.33 | $19.88 | $18.88 | $19.23 | $19.23 | 702,988 |
| 2022-01-26 | $18.28 | $18.93 | $17.58 | $17.92 | $17.92 | 342,119 |
| 2022-01-25 | $18.08 | $18.61 | $17.70 | $17.96 | $17.96 | 760,930 |
| 2022-01-24 | $17.05 | $18.69 | $16.96 | $18.38 | $18.38 | 994,248 |
| 2022-01-21 | $18.82 | $18.98 | $17.49 | $17.49 | $17.49 | 793,682 |
| 2022-01-20 | $20.16 | $20.25 | $18.61 | $18.86 | $18.86 | 685,632 |
| 2022-01-19 | $22.05 | $22.08 | $19.57 | $19.89 | $19.89 | 862,123 |
| 2022-01-18 | $22.29 | $22.59 | $21.88 | $21.91 | $21.91 | 346,813 |
| 2022-01-14 | $23.00 | $23.56 | $22.51 | $22.81 | $22.81 | 317,878 |
| 2022-01-13 | $23.19 | $23.63 | $23.02 | $23.35 | $23.35 | 295,479 |
| 2022-01-12 | $23.73 | $24.21 | $23.09 | $23.21 | $23.21 | 298,046 |
| 2022-01-11 | $24.12 | $24.29 | $22.92 | $23.55 | $23.55 | 518,212 |
| 2022-01-10 | $25.64 | $25.91 | $23.90 | $23.94 | $23.94 | 439,014 |
| 2022-01-07 | $26.44 | $27.07 | $25.92 | $25.95 | $25.95 | 262,155 |
| 2022-01-06 | $26.83 | $27.31 | $26.20 | $26.39 | $26.39 | 367,890 |
| 2022-01-05 | $26.80 | $28.03 | $26.54 | $26.60 | $26.60 | 562,955 |
| 2022-01-04 | $27.80 | $28.00 | $25.93 | $26.84 | $26.84 | 904,386 |
| 2022-01-03 | $27.80 | $28.41 | $27.19 | $27.80 | $27.80 | 303,542 |
| 2021-12-31 | $27.84 | $28.35 | $27.47 | $27.76 | $27.76 | 446,919 |
| 2021-12-30 | $28.21 | $28.58 | $27.17 | $27.72 | $27.72 | 291,150 |
| 2021-12-29 | $28.15 | $28.74 | $27.68 | $28.22 | $28.22 | 327,619 |
| 2021-12-28 | $30.00 | $30.40 | $28.03 | $28.24 | $28.24 | 533,372 |
| 2021-12-27 | $27.40 | $30.00 | $27.40 | $29.72 | $29.72 | 707,416 |
| 2021-12-23 | $27.06 | $27.37 | $26.35 | $27.29 | $27.29 | 257,151 |
| 2021-12-22 | $27.01 | $27.40 | $26.53 | $26.95 | $26.95 | 200,285 |
| 2021-12-21 | $27.39 | $27.84 | $26.72 | $27.01 | $27.01 | 246,019 |
| 2021-12-20 | $25.95 | $27.26 | $25.15 | $27.18 | $27.18 | 360,661 |
| 2021-12-17 | $25.64 | $26.80 | $24.82 | $26.13 | $26.13 | 1,995,364 |
| 2021-12-16 | $26.06 | $26.91 | $25.59 | $25.71 | $25.71 | 318,686 |
| 2021-12-15 | $24.80 | $25.97 | $24.45 | $25.91 | $25.91 | 376,252 |
| 2021-12-14 | $24.61 | $25.14 | $23.23 | $24.77 | $24.77 | 287,113 |
| 2021-12-13 | $25.60 | $26.02 | $24.75 | $24.78 | $24.78 | 322,086 |
| 2021-12-10 | $25.21 | $25.64 | $24.79 | $25.58 | $25.58 | 218,141 |
| 2021-12-09 | $25.20 | $25.79 | $25.05 | $25.16 | $25.16 | 147,824 |
| 2021-12-08 | $25.49 | $25.65 | $24.51 | $25.28 | $25.28 | 219,444 |
| 2021-12-07 | $25.36 | $25.71 | $25.10 | $25.31 | $25.31 | 242,712 |
| 2021-12-06 | $25.91 | $25.91 | $24.51 | $24.93 | $24.93 | 330,563 |
| 2021-12-03 | $26.79 | $26.79 | $25.31 | $25.80 | $25.80 | 335,132 |
| 2021-12-02 | $25.46 | $26.77 | $25.23 | $26.38 | $26.38 | 305,140 |
| 2021-12-01 | $26.43 | $26.90 | $25.38 | $25.46 | $25.46 | 342,900 |
| 2021-11-30 | $27.22 | $27.67 | $25.80 | $26.16 | $26.16 | 1,195,679 |
| 2021-11-29 | $27.93 | $28.16 | $26.90 | $27.22 | $27.22 | 541,429 |
| 2021-11-26 | $27.80 | $28.53 | $26.94 | $27.52 | $27.52 | 295,863 |
| 2021-11-24 | $28.00 | $28.30 | $27.38 | $28.27 | $28.27 | 253,642 |
| 2021-11-23 | $27.66 | $28.12 | $26.71 | $28.07 | $28.07 | 329,680 |
| 2021-11-22 | $28.54 | $29.20 | $27.81 | $27.90 | $27.90 | 672,970 |
| 2021-11-19 | $26.41 | $27.88 | $26.11 | $27.66 | $27.66 | 520,117 |
| 2021-11-18 | $25.70 | $26.42 | $25.20 | $26.40 | $26.40 | 302,107 |
| 2021-11-17 | $25.16 | $25.83 | $25.11 | $25.70 | $25.70 | 290,549 |
| 2021-11-16 | $25.12 | $25.99 | $25.12 | $25.39 | $25.39 | 298,246 |
| 2021-11-15 | $25.33 | $25.50 | $24.81 | $25.42 | $25.42 | 184,859 |
| 2021-11-12 | $25.74 | $25.74 | $25.06 | $25.28 | $25.28 | 215,229 |
| 2021-11-11 | $24.96 | $25.79 | $24.96 | $25.57 | $25.57 | 248,602 |
| 2021-11-10 | $24.99 | $25.11 | $24.31 | $24.89 | $24.89 | 277,204 |
| 2021-11-09 | $24.91 | $25.32 | $24.16 | $25.03 | $25.03 | 476,291 |
| 2021-11-08 | $23.68 | $25.33 | $23.41 | $25.14 | $25.14 | 771,745 |
| 2021-11-05 | $26.83 | $26.83 | $22.23 | $23.45 | $23.45 | 2,162,968 |
| 2021-11-04 | $26.40 | $29.45 | $25.28 | $26.53 | $26.53 | 2,397,651 |
| 2021-11-03 | $21.30 | $22.41 | $20.96 | $22.10 | $22.10 | 545,548 |
| 2021-11-02 | $21.28 | $21.55 | $21.04 | $21.30 | $21.30 | 165,763 |
| 2021-11-01 | $20.72 | $21.49 | $20.59 | $21.37 | $21.37 | 242,996 |
| 2021-10-29 | $20.46 | $20.89 | $20.41 | $20.73 | $20.73 | 159,628 |
| 2021-10-28 | $19.68 | $20.74 | $19.68 | $20.43 | $20.43 | 226,742 |
| 2021-10-27 | $19.70 | $19.98 | $19.33 | $19.63 | $19.63 | 130,713 |
| 2021-10-26 | $19.15 | $20.34 | $19.10 | $19.70 | $19.70 | 190,437 |
| 2021-10-25 | $19.82 | $20.32 | $19.78 | $20.02 | $20.02 | 171,523 |
| 2021-10-22 | $20.11 | $20.17 | $19.69 | $19.89 | $19.89 | 113,367 |
| 2021-10-21 | $19.93 | $20.52 | $19.77 | $20.15 | $20.15 | 167,304 |
| 2021-10-20 | $19.72 | $20.24 | $19.57 | $19.94 | $19.94 | 134,758 |
| 2021-10-19 | $19.76 | $19.97 | $19.50 | $19.75 | $19.75 | 185,977 |
| 2021-10-18 | $18.83 | $19.88 | $18.55 | $19.71 | $19.71 | 282,840 |
| 2021-10-15 | $19.76 | $19.81 | $18.75 | $18.89 | $18.89 | 508,471 |
| 2021-10-14 | $21.69 | $21.78 | $19.43 | $19.53 | $19.53 | 475,922 |
| 2021-10-13 | $21.97 | $22.15 | $21.27 | $21.46 | $21.46 | 168,307 |
| 2021-10-12 | $20.95 | $22.05 | $20.35 | $21.91 | $21.91 | 348,468 |
| 2021-10-11 | $23.00 | $23.22 | $20.01 | $20.89 | $20.89 | 881,539 |
| 2021-10-08 | $22.63 | $23.16 | $22.17 | $22.83 | $22.83 | 673,752 |
| 2021-10-07 | $21.81 | $22.82 | $21.51 | $22.45 | $22.45 | 353,645 |
| 2021-10-06 | $21.48 | $21.59 | $21.08 | $21.49 | $21.49 | 242,765 |
| 2021-10-05 | $21.55 | $22.30 | $21.07 | $21.65 | $21.65 | 599,088 |
| 2021-10-04 | $21.28 | $21.70 | $21.11 | $21.58 | $21.58 | 206,790 |
| 2021-10-01 | $21.26 | $21.58 | $20.45 | $21.27 | $21.27 | 216,550 |
| 2021-09-30 | $21.57 | $21.78 | $21.19 | $21.24 | $21.24 | 253,931 |
| 2021-09-29 | $21.25 | $21.98 | $21.01 | $21.47 | $21.47 | 126,112 |
| 2021-09-28 | $21.57 | $21.80 | $21.12 | $21.19 | $21.19 | 134,463 |
| 2021-09-27 | $21.39 | $21.98 | $21.27 | $21.64 | $21.64 | 193,070 |
| 2021-09-24 | $20.97 | $21.47 | $20.93 | $21.39 | $21.39 | 125,096 |
| 2021-09-23 | $21.07 | $21.53 | $20.76 | $21.22 | $21.22 | 155,242 |
| 2021-09-22 | $20.43 | $21.07 | $20.31 | $20.88 | $20.88 | 177,910 |
| 2021-09-21 | $20.05 | $20.52 | $19.74 | $20.31 | $20.31 | 150,530 |
| 2021-09-20 | $20.36 | $20.36 | $19.25 | $19.86 | $19.86 | 424,347 |
| 2021-09-17 | $20.72 | $21.09 | $20.60 | $20.82 | $20.82 | 544,986 |
| 2021-09-16 | $20.80 | $21.06 | $20.20 | $20.61 | $20.61 | 165,678 |
| 2021-09-15 | $20.53 | $20.95 | $20.36 | $20.63 | $20.63 | 233,352 |
| 2021-09-14 | $21.00 | $21.06 | $20.32 | $20.61 | $20.61 | 211,429 |
| 2021-09-13 | $21.02 | $21.30 | $20.62 | $20.93 | $20.93 | 242,690 |
| 2021-09-10 | $21.27 | $21.45 | $20.53 | $20.84 | $20.84 | 198,137 |
| 2021-09-09 | $20.72 | $21.55 | $20.58 | $21.11 | $21.11 | 247,910 |
| 2021-09-08 | $21.00 | $21.11 | $20.25 | $20.90 | $20.90 | 400,422 |
| 2021-09-07 | $21.60 | $21.85 | $20.66 | $20.81 | $20.81 | 424,558 |
| 2021-09-03 | $21.25 | $21.68 | $20.86 | $21.62 | $21.62 | 218,662 |
| 2021-09-02 | $21.06 | $21.70 | $21.02 | $21.25 | $21.25 | 250,800 |
| 2021-09-01 | $21.85 | $21.90 | $20.65 | $21.00 | $21.00 | 288,538 |
| 2021-08-31 | $20.92 | $21.85 | $20.16 | $21.75 | $21.75 | 364,251 |
| 2021-08-30 | $20.42 | $20.96 | $20.12 | $20.69 | $20.69 | 182,300 |
| 2021-08-27 | $20.19 | $20.69 | $18.78 | $20.45 | $20.45 | 445,396 |
| 2021-08-26 | $21.48 | $21.53 | $20.12 | $20.17 | $20.17 | 320,621 |
| 2021-08-25 | $19.85 | $21.58 | $19.82 | $21.52 | $21.52 | 1,154,535 |
| 2021-08-24 | $20.33 | $20.33 | $19.78 | $20.00 | $20.00 | 275,201 |
| 2021-08-23 | $20.41 | $20.49 | $19.72 | $20.30 | $20.30 | 337,373 |
| 2021-08-20 | $18.75 | $20.06 | $18.75 | $20.03 | $20.03 | 434,648 |
| 2021-08-19 | $19.34 | $19.50 | $18.69 | $18.91 | $18.91 | 212,168 |
| 2021-08-18 | $19.98 | $20.36 | $19.22 | $19.57 | $19.57 | 342,449 |
| 2021-08-17 | $20.00 | $20.14 | $19.48 | $19.97 | $19.97 | 261,899 |
| 2021-08-16 | $18.16 | $20.31 | $17.54 | $20.27 | $20.27 | 522,778 |
| 2021-08-13 | $18.91 | $19.03 | $18.59 | $18.73 | $18.73 | 169,222 |
| 2021-08-12 | $19.13 | $19.20 | $18.66 | $18.95 | $18.95 | 203,015 |
| 2021-08-11 | $19.58 | $19.58 | $18.93 | $19.25 | $19.25 | 145,275 |
| 2021-08-10 | $19.00 | $19.59 | $18.76 | $19.41 | $19.41 | 149,569 |
| 2021-08-09 | $19.31 | $19.95 | $18.80 | $19.10 | $19.10 | 248,413 |
| 2021-08-06 | $20.14 | $20.34 | $18.63 | $19.24 | $19.24 | 556,047 |
| 2021-08-05 | $18.00 | $20.69 | $17.38 | $20.50 | $20.50 | 1,090,309 |
| 2021-08-04 | $16.47 | $16.72 | $16.23 | $16.44 | $16.44 | 227,638 |
| 2021-08-03 | $16.64 | $16.89 | $16.32 | $16.67 | $16.67 | 453,019 |
| 2021-08-02 | $16.48 | $16.85 | $16.37 | $16.60 | $16.60 | 237,257 |
| 2021-07-30 | $16.28 | $16.50 | $16.20 | $16.42 | $16.42 | 220,759 |
| 2021-07-29 | $16.13 | $16.54 | $15.94 | $16.36 | $16.36 | 130,721 |
| 2021-07-28 | $15.80 | $16.12 | $15.55 | $15.99 | $15.99 | 198,554 |
| 2021-07-27 | $15.64 | $15.88 | $15.37 | $15.75 | $15.75 | 132,130 |
| 2021-07-26 | $15.62 | $15.81 | $15.49 | $15.70 | $15.70 | 103,721 |
| 2021-07-23 | $15.67 | $15.89 | $15.36 | $15.54 | $15.54 | 94,069 |
| 2021-07-22 | $16.12 | $16.12 | $15.48 | $15.50 | $15.50 | 141,655 |
| 2021-07-21 | $16.01 | $16.30 | $15.93 | $16.13 | $16.13 | 156,109 |
| 2021-07-20 | $15.40 | $16.17 | $15.29 | $15.85 | $15.85 | 238,927 |
| 2021-07-19 | $14.84 | $15.52 | $14.23 | $15.37 | $15.37 | 312,574 |
| 2021-07-16 | $15.86 | $15.88 | $15.43 | $15.46 | $15.46 | 118,289 |
| 2021-07-15 | $15.64 | $15.98 | $15.60 | $15.74 | $15.74 | 126,307 |
| 2021-07-14 | $15.95 | $16.15 | $15.68 | $15.74 | $15.74 | 134,401 |
| 2021-07-13 | $16.12 | $16.12 | $15.80 | $15.83 | $15.83 | 208,311 |
| 2021-07-12 | $15.50 | $16.04 | $15.43 | $15.98 | $15.98 | 191,448 |
| 2021-07-09 | $15.58 | $15.75 | $15.36 | $15.54 | $15.54 | 169,343 |
| 2021-07-08 | $15.00 | $15.46 | $14.66 | $15.40 | $15.40 | 301,309 |
| 2021-07-07 | $15.65 | $15.69 | $15.27 | $15.37 | $15.37 | 249,007 |
| 2021-07-06 | $15.67 | $15.84 | $15.18 | $15.78 | $15.78 | 424,949 |
| 2021-07-02 | $16.44 | $16.47 | $15.57 | $15.79 | $15.79 | 374,332 |
| 2021-07-01 | $16.54 | $16.71 | $16.15 | $16.47 | $16.47 | 335,252 |
| 2021-06-30 | $16.38 | $16.60 | $16.20 | $16.51 | $16.51 | 246,054 |
| 2021-06-29 | $16.71 | $16.80 | $16.32 | $16.49 | $16.49 | 222,976 |
| 2021-06-28 | $16.95 | $16.97 | $16.30 | $16.71 | $16.71 | 403,201 |
| 2021-06-25 | $17.05 | $17.34 | $16.56 | $17.00 | $17.00 | 663,130 |
| 2021-06-24 | $17.67 | $17.84 | $16.93 | $17.14 | $17.14 | 455,621 |
| 2021-06-23 | $18.38 | $18.57 | $17.59 | $17.65 | $17.65 | 321,237 |
| 2021-06-22 | $17.99 | $18.47 | $17.47 | $18.35 | $18.35 | 470,752 |
| 2021-06-21 | $17.82 | $18.07 | $17.61 | $18.05 | $18.05 | 211,397 |
| 2021-06-18 | $18.30 | $18.35 | $17.70 | $17.81 | $17.81 | 709,246 |
| 2021-06-17 | $18.62 | $18.90 | $18.32 | $18.50 | $18.50 | 520,853 |
| 2021-06-16 | $18.22 | $18.66 | $17.82 | $18.61 | $18.61 | 1,143,664 |
| 2021-06-15 | $17.08 | $18.21 | $17.02 | $18.13 | $18.13 | 703,270 |
| 2021-06-14 | $17.41 | $17.76 | $17.16 | $17.29 | $17.29 | 414,720 |
| 2021-06-11 | $17.33 | $17.42 | $16.77 | $17.11 | $17.11 | 283,035 |
| 2021-06-10 | $17.00 | $17.59 | $16.48 | $17.31 | $17.31 | 476,497 |
| 2021-06-09 | $16.23 | $17.12 | $16.16 | $17.00 | $17.00 | 484,936 |
| 2021-06-08 | $16.08 | $16.21 | $15.66 | $16.20 | $16.20 | 292,353 |
| 2021-06-07 | $16.62 | $16.77 | $16.07 | $16.12 | $16.12 | 182,362 |
| 2021-06-04 | $16.45 | $16.51 | $15.97 | $16.23 | $16.23 | 170,661 |
| 2021-06-03 | $15.81 | $16.45 | $15.65 | $16.37 | $16.37 | 266,176 |
| 2021-06-02 | $16.56 | $16.59 | $15.75 | $16.01 | $16.01 | 191,119 |
| 2021-06-01 | $15.68 | $16.66 | $15.55 | $16.51 | $16.51 | 462,784 |
| 2021-05-28 | $15.60 | $15.84 | $15.34 | $15.65 | $15.65 | 379,303 |
| 2021-05-27 | $15.76 | $15.88 | $15.51 | $15.57 | $15.57 | 124,374 |
| 2021-05-26 | $15.33 | $15.48 | $15.10 | $15.36 | $15.36 | 281,810 |
| 2021-05-25 | $15.63 | $15.88 | $15.16 | $15.18 | $15.18 | 227,995 |
| 2021-05-24 | $15.85 | $16.26 | $15.63 | $15.63 | $15.63 | 124,201 |
| 2021-05-21 | $15.64 | $15.92 | $15.45 | $15.83 | $15.83 | 131,039 |
| 2021-05-20 | $15.90 | $15.93 | $15.31 | $15.51 | $15.51 | 113,371 |
| 2021-05-19 | $15.58 | $15.98 | $15.24 | $15.87 | $15.87 | 182,138 |
| 2021-05-18 | $16.16 | $16.21 | $15.68 | $15.72 | $15.72 | 116,669 |
| 2021-05-17 | $15.85 | $16.26 | $15.62 | $16.13 | $16.13 | 188,545 |
| 2021-05-14 | $16.00 | $16.33 | $15.69 | $15.95 | $15.95 | 209,379 |
| 2021-05-13 | $15.79 | $16.26 | $15.60 | $15.68 | $15.68 | 174,697 |
| 2021-05-12 | $16.59 | $16.68 | $15.75 | $15.79 | $15.79 | 256,230 |
| 2021-05-11 | $16.79 | $17.12 | $16.40 | $16.63 | $16.63 | 246,618 |
| 2021-05-10 | $17.22 | $17.39 | $16.68 | $17.15 | $17.15 | 426,938 |
| 2021-05-07 | $15.92 | $17.26 | $15.50 | $16.90 | $16.90 | 444,222 |
| 2021-05-06 | $14.58 | $17.34 | $14.58 | $16.11 | $16.11 | 1,276,183 |
| 2021-05-05 | $13.99 | $14.33 | $13.54 | $14.19 | $14.19 | 269,015 |
| 2021-05-04 | $13.98 | $14.55 | $13.59 | $13.83 | $13.83 | 117,931 |
| 2021-05-03 | $13.37 | $14.04 | $13.36 | $14.00 | $14.00 | 277,855 |
| 2021-04-30 | $13.41 | $13.88 | $13.30 | $13.32 | $13.32 | 136,807 |
| 2021-04-29 | $13.65 | $13.87 | $13.30 | $13.50 | $13.50 | 102,556 |
| 2021-04-28 | $13.37 | $13.67 | $13.24 | $13.57 | $13.57 | 125,585 |
| 2021-04-27 | $13.55 | $13.60 | $13.34 | $13.37 | $13.37 | 114,362 |
| 2021-04-26 | $13.78 | $13.80 | $13.26 | $13.44 | $13.44 | 133,688 |
| 2021-04-23 | $13.43 | $13.84 | $13.41 | $13.63 | $13.63 | 162,152 |
| 2021-04-22 | $13.07 | $13.90 | $12.68 | $13.43 | $13.43 | 283,601 |
| 2021-04-21 | $12.67 | $13.03 | $12.62 | $12.98 | $12.98 | 124,508 |
| 2021-04-20 | $12.63 | $12.83 | $12.47 | $12.67 | $12.67 | 135,090 |
| 2021-04-19 | $13.01 | $13.01 | $12.55 | $12.70 | $12.70 | 293,635 |
| 2021-04-16 | $13.34 | $13.34 | $12.67 | $13.12 | $13.12 | 171,267 |
| 2021-04-15 | $12.88 | $13.24 | $12.70 | $13.18 | $13.18 | 174,940 |
| 2021-04-14 | $12.62 | $13.17 | $12.57 | $12.83 | $12.83 | 171,571 |
| 2021-04-13 | $12.69 | $12.69 | $12.40 | $12.64 | $12.64 | 118,021 |
| 2021-04-12 | $12.84 | $12.86 | $12.54 | $12.74 | $12.74 | 134,722 |
| 2021-04-09 | $12.69 | $12.86 | $12.48 | $12.76 | $12.76 | 300,839 |
| 2021-04-08 | $12.32 | $12.71 | $12.20 | $12.62 | $12.62 | 215,736 |
| 2021-04-07 | $12.48 | $12.78 | $12.28 | $12.35 | $12.35 | 550,203 |
| 2021-04-06 | $12.39 | $12.79 | $12.33 | $12.41 | $12.41 | 120,655 |
| 2021-04-05 | $12.51 | $12.53 | $12.23 | $12.44 | $12.44 | 239,618 |
| 2021-04-01 | $12.22 | $12.74 | $11.92 | $12.31 | $12.31 | 303,925 |
| 2021-03-31 | $12.64 | $12.84 | $12.47 | $12.49 | $12.49 | 271,179 |
| 2021-03-30 | $12.32 | $12.66 | $12.07 | $12.62 | $12.62 | 124,408 |
| 2021-03-29 | $12.68 | $12.87 | $12.37 | $12.37 | $12.37 | 158,888 |
| 2021-03-26 | $12.43 | $12.97 | $12.32 | $12.74 | $12.74 | 199,229 |
| 2021-03-25 | $11.61 | $12.34 | $11.50 | $12.25 | $12.25 | 175,337 |
| 2021-03-24 | $12.15 | $12.60 | $11.86 | $11.87 | $11.87 | 145,649 |
| 2021-03-23 | $12.56 | $12.62 | $12.01 | $12.07 | $12.07 | 195,608 |
| 2021-03-22 | $12.83 | $13.04 | $12.30 | $12.65 | $12.65 | 157,735 |
| 2021-03-19 | $12.70 | $12.97 | $12.49 | $12.85 | $12.85 | 420,002 |
| 2021-03-18 | $12.77 | $13.37 | $12.60 | $12.82 | $12.82 | 193,352 |
| 2021-03-17 | $12.67 | $12.88 | $12.39 | $12.77 | $12.77 | 183,182 |
| 2021-03-16 | $13.35 | $13.37 | $12.53 | $12.68 | $12.68 | 301,199 |
| 2021-03-15 | $13.23 | $13.68 | $13.01 | $13.31 | $13.31 | 246,297 |
| 2021-03-12 | $13.34 | $13.58 | $13.11 | $13.53 | $13.53 | 317,088 |
| 2021-03-11 | $13.12 | $13.39 | $13.00 | $13.33 | $13.33 | 241,324 |
| 2021-03-10 | $12.81 | $13.41 | $12.73 | $13.07 | $13.07 | 267,090 |
| 2021-03-09 | $12.81 | $12.92 | $12.48 | $12.69 | $12.69 | 206,197 |
| 2021-03-08 | $12.21 | $12.57 | $11.93 | $12.53 | $12.53 | 251,081 |
| 2021-03-05 | $11.82 | $12.07 | $11.57 | $11.89 | $11.89 | 238,540 |
| 2021-03-04 | $11.86 | $12.21 | $11.50 | $11.68 | $11.68 | 349,526 |
| 2021-03-03 | $11.40 | $11.99 | $11.40 | $11.78 | $11.78 | 235,910 |
| 2021-03-02 | $11.67 | $11.88 | $11.15 | $11.29 | $11.29 | 188,785 |
| 2021-03-01 | $11.25 | $11.95 | $11.21 | $11.86 | $11.86 | 361,603 |
| 2021-02-26 | $11.52 | $11.72 | $10.87 | $11.11 | $11.11 | 397,188 |
| 2021-02-25 | $11.29 | $11.69 | $10.64 | $11.32 | $11.32 | 707,527 |
| 2021-02-24 | $9.60 | $10.11 | $9.58 | $10.06 | $10.06 | 251,907 |
| 2021-02-23 | $9.93 | $10.09 | $9.50 | $9.52 | $9.52 | 246,467 |
| 2021-02-22 | $9.87 | $10.08 | $9.71 | $10.03 | $10.03 | 229,242 |
| 2021-02-19 | $9.43 | $9.88 | $9.38 | $9.87 | $9.87 | 308,222 |
| 2021-02-18 | $9.38 | $9.44 | $9.10 | $9.25 | $9.25 | 232,051 |
| 2021-02-17 | $9.50 | $9.55 | $9.30 | $9.45 | $9.45 | 129,699 |
| 2021-02-16 | $9.64 | $9.66 | $9.36 | $9.53 | $9.53 | 212,681 |
| 2021-02-12 | $9.80 | $9.82 | $9.57 | $9.64 | $9.64 | 154,746 |
| 2021-02-11 | $9.61 | $9.95 | $9.59 | $9.82 | $9.82 | 289,521 |
| 2021-02-10 | $9.75 | $9.84 | $9.51 | $9.58 | $9.58 | 246,284 |
| 2021-02-09 | $9.95 | $9.95 | $9.60 | $9.76 | $9.76 | 144,992 |
| 2021-02-08 | $9.43 | $9.92 | $9.29 | $9.91 | $9.91 | 278,437 |
| 2021-02-05 | $9.80 | $9.80 | $9.21 | $9.37 | $9.37 | 243,933 |
| 2021-02-04 | $9.26 | $9.70 | $9.24 | $9.68 | $9.68 | 332,844 |
| 2021-02-03 | $9.04 | $9.22 | $8.94 | $9.18 | $9.18 | 167,700 |
| 2021-02-02 | $9.23 | $9.23 | $9.00 | $9.04 | $9.04 | 195,506 |
| 2021-02-01 | $8.82 | $9.18 | $8.72 | $9.14 | $9.14 | 244,043 |
| 2021-01-29 | $8.81 | $8.96 | $8.60 | $8.76 | $8.76 | 245,512 |
| 2021-01-28 | $8.85 | $8.99 | $8.67 | $8.82 | $8.82 | 212,034 |
| 2021-01-27 | $9.07 | $9.20 | $8.68 | $8.72 | $8.72 | 346,057 |
| 2021-01-26 | $9.43 | $9.55 | $9.19 | $9.26 | $9.26 | 200,033 |
| 2021-01-25 | $9.48 | $9.49 | $9.17 | $9.33 | $9.33 | 266,633 |
| 2021-01-22 | $9.25 | $9.54 | $9.12 | $9.52 | $9.52 | 177,962 |
| 2021-01-21 | $9.32 | $9.38 | $9.24 | $9.32 | $9.32 | 174,386 |
| 2021-01-20 | $9.35 | $9.72 | $9.25 | $9.34 | $9.34 | 293,316 |
| 2021-01-19 | $9.29 | $9.45 | $9.14 | $9.35 | $9.35 | 279,144 |
| 2021-01-15 | $9.06 | $9.23 | $9.06 | $9.11 | $9.11 | 149,336 |
| 2021-01-14 | $9.31 | $9.50 | $9.17 | $9.19 | $9.19 | 214,048 |
| 2021-01-13 | $9.36 | $9.40 | $9.19 | $9.25 | $9.25 | 121,086 |
| 2021-01-12 | $9.12 | $9.44 | $9.06 | $9.35 | $9.35 | 186,791 |
| 2021-01-11 | $8.97 | $9.14 | $8.87 | $9.01 | $9.01 | 194,877 |
| 2021-01-08 | $9.39 | $9.40 | $8.99 | $9.14 | $9.14 | 199,583 |
| 2021-01-07 | $9.50 | $9.50 | $9.22 | $9.37 | $9.37 | 165,898 |
| 2021-01-06 | $9.19 | $9.50 | $9.17 | $9.42 | $9.42 | 298,539 |
| 2021-01-05 | $9.01 | $9.21 | $9.01 | $9.06 | $9.06 | 261,787 |
| 2021-01-04 | $8.89 | $9.11 | $8.75 | $9.05 | $9.05 | 300,125 |
| 2020-12-31 | $8.82 | $8.93 | $8.60 | $8.87 | $8.87 | 369,206 |
| 2020-12-30 | $8.97 | $9.03 | $8.71 | $8.81 | $8.81 | 265,429 |
| 2020-12-29 | $8.99 | $9.19 | $8.80 | $8.97 | $8.97 | 270,246 |
| 2020-12-28 | $9.14 | $9.39 | $9.08 | $9.12 | $9.12 | 327,412 |
| 2020-12-24 | $9.00 | $9.24 | $8.98 | $9.10 | $9.10 | 82,474 |
| 2020-12-23 | $8.81 | $9.14 | $8.78 | $8.95 | $8.95 | 253,927 |
| 2020-12-22 | $9.28 | $9.28 | $8.78 | $8.78 | $8.78 | 259,918 |
| 2020-12-21 | $9.00 | $9.13 | $8.85 | $8.99 | $8.99 | 339,632 |
| 2020-12-18 | $9.63 | $9.70 | $9.11 | $9.11 | $9.11 | 694,056 |
| 2020-12-17 | $9.71 | $9.78 | $9.30 | $9.57 | $9.57 | 347,821 |
| 2020-12-16 | $9.85 | $9.90 | $9.45 | $9.67 | $9.67 | 346,839 |
| 2020-12-15 | $9.37 | $9.77 | $9.17 | $9.76 | $9.76 | 363,701 |
| 2020-12-14 | $9.36 | $9.80 | $9.23 | $9.33 | $9.33 | 338,161 |
| 2020-12-11 | $9.38 | $9.44 | $8.99 | $9.17 | $9.17 | 331,086 |
| 2020-12-10 | $9.09 | $9.48 | $8.94 | $9.35 | $9.35 | 295,250 |
| 2020-12-09 | $9.22 | $9.27 | $8.79 | $9.09 | $9.09 | 259,402 |
| 2020-12-08 | $8.83 | $9.16 | $8.83 | $9.14 | $9.14 | 332,284 |
| 2020-12-07 | $9.04 | $9.04 | $8.60 | $8.88 | $8.88 | 199,721 |
| 2020-12-04 | $8.99 | $9.09 | $8.59 | $9.03 | $9.03 | 290,430 |
| 2020-12-03 | $8.91 | $9.16 | $8.72 | $8.89 | $8.89 | 300,680 |
| 2020-12-02 | $8.66 | $8.82 | $8.43 | $8.72 | $8.72 | 230,734 |
| 2020-12-01 | $8.90 | $9.10 | $8.52 | $8.63 | $8.63 | 246,532 |
| 2020-11-30 | $9.27 | $9.39 | $8.60 | $8.70 | $8.70 | 374,345 |
| 2020-11-27 | $9.50 | $9.50 | $8.94 | $9.39 | $9.39 | 251,120 |
| 2020-11-25 | $9.45 | $9.50 | $9.00 | $9.32 | $9.32 | 507,485 |
| 2020-11-24 | $8.24 | $9.17 | $8.22 | $8.95 | $8.95 | 554,356 |
| 2020-11-23 | $8.24 | $8.49 | $8.01 | $8.21 | $8.21 | 384,392 |
| 2020-11-20 | $7.89 | $8.00 | $7.60 | $7.72 | $7.72 | 275,926 |
| 2020-11-19 | $8.45 | $8.66 | $7.80 | $8.04 | $8.04 | 467,302 |
| 2020-11-18 | $8.69 | $8.89 | $8.40 | $8.47 | $8.47 | 472,781 |
| 2020-11-17 | $7.64 | $8.75 | $7.42 | $8.52 | $8.52 | 1,122,992 |
| 2020-11-16 | $8.13 | $8.34 | $7.63 | $7.70 | $7.70 | 227,405 |
| 2020-11-13 | $8.01 | $8.15 | $7.69 | $7.93 | $7.93 | 179,984 |
| 2020-11-12 | $7.67 | $8.40 | $7.60 | $7.93 | $7.93 | 265,376 |
| 2020-11-11 | $8.16 | $8.16 | $7.43 | $7.69 | $7.69 | 230,140 |
| 2020-11-10 | $8.16 | $8.41 | $8.04 | $8.15 | $8.15 | 181,978 |
| 2020-11-09 | $7.56 | $8.51 | $7.42 | $8.01 | $8.01 | 311,002 |
| 2020-11-06 | $7.80 | $7.98 | $7.27 | $7.35 | $7.35 | 221,299 |
| 2020-11-05 | $9.32 | $9.32 | $7.60 | $7.85 | $7.85 | 581,607 |
| 2020-11-04 | $8.07 | $8.22 | $7.51 | $7.85 | $7.85 | 330,544 |
| 2020-11-03 | $8.02 | $8.42 | $7.99 | $8.26 | $8.26 | 334,068 |
| 2020-11-02 | $8.02 | $8.13 | $7.63 | $7.95 | $7.95 | 188,705 |
| 2020-10-30 | $7.65 | $8.22 | $7.48 | $7.85 | $7.85 | 346,333 |
| 2020-10-29 | $6.84 | $7.17 | $6.76 | $7.13 | $7.13 | 114,971 |
| 2020-10-28 | $6.77 | $7.05 | $6.65 | $6.89 | $6.89 | 223,213 |
| 2020-10-27 | $7.37 | $7.45 | $6.89 | $7.02 | $7.02 | 232,768 |
| 2020-10-26 | $7.65 | $7.78 | $7.22 | $7.39 | $7.39 | 143,875 |
| 2020-10-23 | $7.60 | $7.90 | $7.41 | $7.65 | $7.65 | 200,345 |
| 2020-10-22 | $7.53 | $7.70 | $7.33 | $7.54 | $7.54 | 152,028 |
| 2020-10-21 | $7.15 | $7.60 | $7.09 | $7.54 | $7.54 | 126,797 |
| 2020-10-20 | $7.17 | $7.29 | $6.98 | $7.15 | $7.15 | 309,626 |
| 2020-10-19 | $7.38 | $7.39 | $7.04 | $7.15 | $7.15 | 95,378 |
| 2020-10-16 | $7.51 | $7.73 | $7.35 | $7.38 | $7.38 | 211,688 |
| 2020-10-15 | $7.24 | $7.55 | $7.09 | $7.54 | $7.54 | 158,028 |
| 2020-10-14 | $7.39 | $7.54 | $7.23 | $7.30 | $7.30 | 181,217 |
| 2020-10-13 | $7.39 | $7.44 | $7.06 | $7.33 | $7.33 | 231,592 |
| 2020-10-12 | $7.33 | $7.49 | $7.21 | $7.41 | $7.41 | 171,895 |
| 2020-10-09 | $6.87 | $7.39 | $6.87 | $7.27 | $7.27 | 185,762 |
| 2020-10-08 | $6.75 | $6.88 | $6.67 | $6.82 | $6.82 | 221,634 |
| 2020-10-07 | $6.53 | $6.75 | $6.45 | $6.70 | $6.70 | 145,886 |
| 2020-10-06 | $6.72 | $6.88 | $6.49 | $6.49 | $6.49 | 165,374 |
| 2020-10-05 | $6.25 | $6.72 | $6.22 | $6.65 | $6.65 | 154,592 |
| 2020-10-02 | $6.13 | $6.37 | $6.07 | $6.18 | $6.18 | 139,276 |
| 2020-10-01 | $6.54 | $6.60 | $6.23 | $6.29 | $6.29 | 90,786 |
| 2020-09-30 | $6.52 | $6.63 | $6.43 | $6.49 | $6.49 | 176,907 |
| 2020-09-29 | $6.33 | $6.54 | $6.19 | $6.44 | $6.44 | 140,800 |
| 2020-09-28 | $6.21 | $6.46 | $6.21 | $6.34 | $6.34 | 180,183 |
| 2020-09-25 | $5.71 | $6.20 | $5.71 | $6.14 | $6.14 | 258,107 |
| 2020-09-24 | $5.89 | $6.10 | $5.74 | $5.78 | $5.78 | 238,451 |
| 2020-09-23 | $6.13 | $6.37 | $5.86 | $5.87 | $5.87 | 258,843 |
| 2020-09-22 | $6.27 | $6.29 | $6.10 | $6.18 | $6.18 | 167,028 |
| 2020-09-21 | $6.45 | $6.52 | $6.16 | $6.25 | $6.25 | 142,830 |
| 2020-09-18 | $6.42 | $6.65 | $6.28 | $6.62 | $6.62 | 804,221 |
| 2020-09-17 | $6.51 | $6.56 | $6.31 | $6.34 | $6.34 | 154,565 |
| 2020-09-16 | $6.59 | $6.75 | $6.46 | $6.62 | $6.62 | 243,461 |
| 2020-09-15 | $6.09 | $6.65 | $6.09 | $6.60 | $6.60 | 410,669 |
| 2020-09-14 | $5.98 | $6.08 | $5.93 | $6.07 | $6.07 | 259,004 |
| 2020-09-11 | $6.09 | $6.12 | $5.96 | $5.99 | $5.99 | 160,498 |
| 2020-09-10 | $6.04 | $6.23 | $5.95 | $6.06 | $6.06 | 308,283 |
| 2020-09-09 | $6.14 | $6.16 | $5.97 | $6.02 | $6.02 | 261,180 |
| 2020-09-08 | $6.44 | $6.46 | $6.01 | $6.10 | $6.10 | 303,944 |
| 2020-09-04 | $6.69 | $6.71 | $6.44 | $6.55 | $6.55 | 101,500 |
| 2020-09-03 | $6.65 | $6.75 | $6.55 | $6.58 | $6.58 | 150,288 |
| 2020-09-02 | $6.68 | $6.68 | $6.45 | $6.63 | $6.63 | 154,593 |
| 2020-09-01 | $6.41 | $6.59 | $6.35 | $6.46 | $6.46 | 173,961 |
| 2020-08-31 | $6.24 | $6.61 | $6.12 | $6.39 | $6.39 | 298,082 |
| 2020-08-28 | $6.30 | $6.30 | $6.12 | $6.27 | $6.27 | 93,626 |
| 2020-08-27 | $6.21 | $6.32 | $6.09 | $6.25 | $6.25 | 93,976 |
| 2020-08-26 | $6.32 | $6.39 | $6.13 | $6.18 | $6.18 | 125,576 |
| 2020-08-25 | $6.22 | $6.35 | $6.10 | $6.33 | $6.33 | 111,341 |
| 2020-08-24 | $6.09 | $6.24 | $6.05 | $6.19 | $6.19 | 143,812 |
| 2020-08-21 | $6.30 | $6.30 | $5.99 | $6.05 | $6.05 | 198,870 |
| 2020-08-20 | $6.31 | $6.69 | $6.11 | $6.32 | $6.32 | 148,291 |
| 2020-08-19 | $6.42 | $6.49 | $6.31 | $6.34 | $6.34 | 231,459 |
| 2020-08-18 | $6.62 | $6.62 | $6.40 | $6.42 | $6.42 | 126,873 |
| 2020-08-17 | $6.69 | $6.82 | $6.59 | $6.62 | $6.62 | 146,994 |
| 2020-08-14 | $6.42 | $6.70 | $6.34 | $6.63 | $6.63 | 243,518 |
| 2020-08-13 | $6.61 | $6.61 | $6.35 | $6.49 | $6.49 | 173,358 |
| 2020-08-12 | $6.95 | $6.96 | $6.52 | $6.53 | $6.53 | 219,827 |
| 2020-08-11 | $6.88 | $7.19 | $6.85 | $6.86 | $6.86 | 333,095 |
| 2020-08-10 | $6.95 | $7.11 | $6.65 | $6.75 | $6.75 | 230,050 |
| 2020-08-07 | $7.10 | $7.23 | $6.73 | $6.92 | $6.92 | 371,146 |
| 2020-08-06 | $6.80 | $8.08 | $6.50 | $7.07 | $7.07 | 386,870 |
| 2020-08-05 | $6.58 | $6.79 | $6.34 | $6.74 | $6.74 | 277,489 |
| 2020-08-04 | $6.39 | $6.52 | $6.26 | $6.45 | $6.45 | 148,133 |
| 2020-08-03 | $6.54 | $6.54 | $6.30 | $6.39 | $6.39 | 210,034 |
| 2020-07-31 | $6.62 | $6.66 | $6.36 | $6.49 | $6.49 | 224,197 |
| 2020-07-30 | $6.57 | $6.76 | $6.45 | $6.66 | $6.66 | 129,455 |
| 2020-07-29 | $6.65 | $6.87 | $6.65 | $6.70 | $6.70 | 163,938 |
| 2020-07-28 | $6.47 | $6.66 | $6.46 | $6.65 | $6.65 | 224,997 |
| 2020-07-27 | $6.58 | $6.59 | $6.26 | $6.52 | $6.52 | 202,924 |
| 2020-07-24 | $6.66 | $6.75 | $6.41 | $6.61 | $6.61 | 193,436 |
| 2020-07-23 | $6.75 | $6.82 | $6.49 | $6.66 | $6.66 | 192,536 |
| 2020-07-22 | $6.64 | $6.74 | $6.48 | $6.70 | $6.70 | 161,058 |
| 2020-07-21 | $6.09 | $6.71 | $6.07 | $6.66 | $6.66 | 321,545 |
| 2020-07-20 | $6.14 | $6.17 | $6.00 | $6.07 | $6.07 | 78,051 |
| 2020-07-17 | $6.17 | $6.45 | $6.16 | $6.17 | $6.17 | 144,500 |
| 2020-07-16 | $6.24 | $6.33 | $6.10 | $6.19 | $6.19 | 133,000 |
| 2020-07-15 | $5.90 | $6.34 | $5.90 | $6.31 | $6.31 | 281,900 |
| 2020-07-14 | $5.77 | $5.88 | $5.69 | $5.78 | $5.78 | 186,200 |
| 2020-07-13 | $5.87 | $5.96 | $5.76 | $5.78 | $5.78 | 244,500 |
| 2020-07-10 | $5.70 | $5.87 | $5.70 | $5.84 | $5.84 | 180,900 |
| 2020-07-09 | $5.85 | $5.85 | $5.62 | $5.70 | $5.70 | 173,500 |
| 2020-07-08 | $5.77 | $5.95 | $5.67 | $5.85 | $5.85 | 174,900 |
| 2020-07-07 | $6.08 | $6.16 | $5.80 | $5.82 | $5.82 | 285,400 |
| 2020-07-06 | $6.08 | $6.20 | $5.94 | $6.15 | $6.15 | 324,500 |
| 2020-07-02 | $6.06 | $6.27 | $5.91 | $5.95 | $5.95 | 319,400 |
| 2020-07-01 | $6.14 | $6.34 | $5.93 | $6.00 | $6.00 | 168,800 |
| 2020-06-30 | $6.15 | $6.34 | $6.09 | $6.16 | $6.16 | 207,300 |
| 2020-06-29 | $5.75 | $6.36 | $5.75 | $6.19 | $6.19 | 330,300 |
| 2020-06-26 | $5.94 | $5.98 | $5.63 | $5.69 | $5.69 | 320,159 |
| 2020-06-25 | $5.66 | $5.95 | $5.58 | $5.93 | $5.93 | 419,967 |
| 2020-06-24 | $5.70 | $5.80 | $5.55 | $5.70 | $5.70 | 179,990 |
| 2020-06-23 | $5.77 | $5.89 | $5.68 | $5.76 | $5.76 | 183,230 |
| 2020-06-22 | $5.57 | $5.74 | $5.50 | $5.74 | $5.74 | 319,199 |
| 2020-06-19 | $5.81 | $5.96 | $5.58 | $5.59 | $5.59 | 348,315 |
| 2020-06-18 | $5.85 | $5.95 | $5.73 | $5.76 | $5.76 | 185,294 |
| 2020-06-17 | $6.20 | $6.24 | $5.84 | $5.90 | $5.90 | 145,883 |
| 2020-06-16 | $6.04 | $6.33 | $5.92 | $6.17 | $6.17 | 459,713 |
| 2020-06-15 | $5.59 | $5.84 | $5.46 | $5.72 | $5.72 | 203,016 |
| 2020-06-12 | $5.97 | $6.13 | $5.60 | $5.70 | $5.70 | 282,477 |
| 2020-06-11 | $5.52 | $6.09 | $5.52 | $5.76 | $5.76 | 468,633 |
| 2020-06-10 | $6.50 | $6.50 | $6.19 | $6.19 | $6.19 | 196,577 |
| 2020-06-09 | $6.55 | $6.64 | $6.28 | $6.50 | $6.50 | 429,822 |
| 2020-06-08 | $6.63 | $6.75 | $6.52 | $6.61 | $6.61 | 317,515 |
| 2020-06-05 | $6.50 | $6.73 | $6.45 | $6.50 | $6.50 | 337,836 |
| 2020-06-04 | $6.15 | $6.48 | $6.10 | $6.29 | $6.29 | 280,845 |
| 2020-06-03 | $6.15 | $6.37 | $6.08 | $6.15 | $6.15 | 333,770 |
| 2020-06-02 | $6.16 | $6.35 | $6.02 | $6.08 | $6.08 | 209,302 |
| 2020-06-01 | $6.13 | $6.44 | $6.08 | $6.14 | $6.14 | 310,496 |
| 2020-05-29 | $6.20 | $6.30 | $5.85 | $6.07 | $6.07 | 971,632 |
| 2020-05-28 | $6.58 | $6.75 | $6.22 | $6.27 | $6.27 | 307,780 |
| 2020-05-27 | $6.86 | $6.90 | $6.39 | $6.59 | $6.59 | 353,119 |
| 2020-05-26 | $6.14 | $6.75 | $6.10 | $6.70 | $6.70 | 474,359 |
| 2020-05-22 | $6.50 | $6.50 | $5.94 | $5.97 | $5.97 | 301,743 |
| 2020-05-21 | $6.10 | $6.54 | $6.02 | $6.50 | $6.50 | 370,507 |
| 2020-05-20 | $6.04 | $6.33 | $5.80 | $6.19 | $6.19 | 407,372 |
| 2020-05-19 | $6.19 | $6.49 | $5.78 | $5.98 | $5.98 | 376,969 |
| 2020-05-18 | $5.83 | $6.51 | $5.40 | $6.17 | $6.17 | 804,896 |
| 2020-05-15 | $4.77 | $5.33 | $4.77 | $5.19 | $5.19 | 508,763 |
| 2020-05-14 | $5.03 | $5.10 | $4.50 | $4.75 | $4.75 | 693,480 |
| 2020-05-13 | $5.93 | $5.93 | $5.05 | $5.12 | $5.12 | 518,333 |
| 2020-05-12 | $6.34 | $6.36 | $5.87 | $5.92 | $5.92 | 433,092 |
| 2020-05-11 | $5.70 | $6.40 | $5.67 | $6.32 | $6.32 | 328,782 |
| 2020-05-08 | $6.12 | $6.21 | $5.64 | $5.75 | $5.75 | 537,623 |
| 2020-05-07 | $6.09 | $6.38 | $5.98 | $6.28 | $6.28 | 247,877 |
| 2020-05-06 | $6.27 | $6.27 | $5.90 | $6.04 | $6.04 | 310,036 |
| 2020-05-05 | $6.23 | $6.52 | $6.20 | $6.25 | $6.25 | 430,575 |
| 2020-05-04 | $6.38 | $6.39 | $5.99 | $6.12 | $6.12 | 286,474 |
| 2020-05-01 | $6.20 | $6.46 | $5.98 | $6.42 | $6.42 | 360,640 |
| 2020-04-30 | $6.70 | $6.82 | $6.26 | $6.29 | $6.29 | 204,977 |
| 2020-04-29 | $6.45 | $6.92 | $6.45 | $6.75 | $6.75 | 453,389 |
| 2020-04-28 | $5.98 | $6.45 | $5.78 | $6.36 | $6.36 | 416,047 |
| 2020-04-27 | $6.08 | $6.18 | $5.60 | $5.81 | $5.81 | 289,733 |
| 2020-04-24 | $5.96 | $6.09 | $5.80 | $5.99 | $5.99 | 158,614 |
| 2020-04-23 | $5.78 | $6.00 | $5.77 | $5.91 | $5.91 | 173,679 |
| 2020-04-22 | $5.67 | $5.99 | $5.64 | $5.79 | $5.79 | 357,244 |
| 2020-04-21 | $5.80 | $5.80 | $5.31 | $5.60 | $5.60 | 419,658 |
| 2020-04-20 | $6.14 | $6.25 | $5.82 | $5.94 | $5.94 | 252,331 |
| 2020-04-17 | $6.55 | $6.56 | $6.08 | $6.18 | $6.18 | 336,112 |
| 2020-04-16 | $6.42 | $6.73 | $6.01 | $6.40 | $6.40 | 321,488 |
| 2020-04-15 | $6.34 | $6.58 | $6.03 | $6.41 | $6.41 | 252,991 |
| 2020-04-14 | $6.49 | $6.74 | $6.34 | $6.49 | $6.49 | 432,840 |
| 2020-04-13 | $6.62 | $6.64 | $6.34 | $6.42 | $6.42 | 224,933 |
| 2020-04-09 | $6.49 | $6.63 | $6.33 | $6.58 | $6.58 | 338,949 |
| 2020-04-08 | $6.46 | $6.88 | $6.32 | $6.40 | $6.40 | 364,517 |
| 2020-04-07 | $6.83 | $7.09 | $6.15 | $6.29 | $6.29 | 321,213 |
| 2020-04-06 | $7.05 | $7.41 | $6.51 | $6.74 | $6.74 | 292,127 |
| 2020-04-03 | $7.37 | $7.71 | $6.54 | $6.72 | $6.72 | 306,234 |
| 2020-04-02 | $7.24 | $7.91 | $6.93 | $7.37 | $7.37 | 400,065 |
| 2020-04-01 | $6.03 | $7.44 | $6.03 | $7.24 | $7.24 | 340,801 |
| 2020-03-31 | $6.27 | $6.94 | $6.01 | $6.74 | $6.74 | 691,950 |
| 2020-03-30 | $6.08 | $7.11 | $6.08 | $6.33 | $6.33 | 304,760 |
| 2020-03-27 | $7.36 | $7.49 | $5.88 | $6.18 | $6.18 | 638,683 |
| 2020-03-26 | $8.09 | $8.11 | $7.01 | $7.44 | $7.44 | 396,357 |
| 2020-03-25 | $8.84 | $8.92 | $7.93 | $8.16 | $8.16 | 457,280 |
| 2020-03-24 | $7.61 | $8.89 | $7.61 | $8.80 | $8.80 | 402,739 |
| 2020-03-23 | $7.87 | $7.87 | $6.77 | $7.42 | $7.42 | 301,521 |
| 2020-03-20 | $9.42 | $9.60 | $7.55 | $7.75 | $7.75 | 472,172 |
| 2020-03-19 | $9.14 | $13.42 | $8.23 | $9.53 | $9.53 | 626,555 |
| 2020-03-18 | $8.96 | $9.92 | $8.01 | $9.21 | $9.21 | 518,769 |
| 2020-03-17 | $7.95 | $9.46 | $7.48 | $9.41 | $9.41 | 529,175 |
| 2020-03-16 | $6.93 | $8.19 | $6.88 | $7.76 | $7.76 | 425,067 |
| 2020-03-13 | $6.97 | $7.89 | $6.63 | $7.89 | $7.89 | 412,980 |
| 2020-03-12 | $7.46 | $7.55 | $6.43 | $6.43 | $6.43 | 320,050 |
| 2020-03-11 | $7.65 | $7.96 | $7.62 | $7.84 | $7.84 | 206,724 |
| 2020-03-10 | $8.27 | $8.39 | $7.30 | $7.69 | $7.69 | 489,380 |
| 2020-03-09 | $9.11 | $9.21 | $8.01 | $8.16 | $8.16 | 239,379 |
| 2020-03-06 | $9.19 | $9.39 | $8.94 | $9.32 | $9.32 | 229,094 |
| 2020-03-05 | $9.58 | $10.11 | $8.80 | $9.33 | $9.33 | 317,517 |
| 2020-03-04 | $9.43 | $10.07 | $9.34 | $9.96 | $9.96 | 233,054 |
| 2020-03-03 | $9.51 | $10.04 | $9.26 | $9.29 | $9.29 | 219,790 |
| 2020-03-02 | $9.49 | $9.68 | $9.26 | $9.50 | $9.50 | 153,244 |
| 2020-02-28 | $9.29 | $9.53 | $9.12 | $9.48 | $9.48 | 352,541 |
| 2020-02-27 | $9.35 | $9.78 | $9.20 | $9.54 | $9.54 | 217,309 |
| 2020-02-26 | $9.49 | $9.77 | $9.40 | $9.52 | $9.52 | 138,605 |
| 2020-02-25 | $9.80 | $9.82 | $9.30 | $9.43 | $9.43 | 159,021 |
| 2020-02-24 | $9.69 | $9.90 | $9.54 | $9.76 | $9.76 | 117,728 |
| 2020-02-21 | $10.13 | $10.13 | $9.85 | $9.97 | $9.97 | 108,919 |
| 2020-02-20 | $10.22 | $10.28 | $9.89 | $10.13 | $10.13 | 121,563 |
| 2020-02-19 | $10.15 | $10.26 | $10.05 | $10.21 | $10.21 | 66,393 |
| 2020-02-18 | $10.19 | $10.20 | $9.73 | $10.15 | $10.15 | 144,105 |
| 2020-02-14 | $9.77 | $10.29 | $9.70 | $10.19 | $10.19 | 176,735 |
| 2020-02-13 | $9.99 | $10.08 | $9.72 | $9.80 | $9.80 | 258,013 |
| 2020-02-12 | $10.01 | $10.14 | $9.93 | $10.06 | $10.06 | 185,334 |
| 2020-02-11 | $9.89 | $10.10 | $9.86 | $9.97 | $9.97 | 91,028 |
| 2020-02-10 | $9.70 | $9.95 | $9.70 | $9.89 | $9.89 | 138,864 |
| 2020-02-07 | $9.78 | $9.87 | $9.57 | $9.74 | $9.74 | 166,702 |
| 2020-02-06 | $9.90 | $9.95 | $9.70 | $9.80 | $9.80 | 163,541 |
| 2020-02-05 | $9.76 | $9.89 | $9.76 | $9.82 | $9.82 | 152,524 |
| 2020-02-04 | $9.92 | $9.99 | $9.69 | $9.69 | $9.69 | 126,044 |
| 2020-02-03 | $9.99 | $10.09 | $9.81 | $9.83 | $9.83 | 161,634 |
| 2020-01-31 | $10.17 | $10.18 | $9.80 | $9.90 | $9.90 | 202,151 |
| 2020-01-30 | $10.33 | $10.38 | $10.05 | $10.23 | $10.23 | 138,055 |
| 2020-01-29 | $10.59 | $10.72 | $10.37 | $10.38 | $10.38 | 164,678 |
| 2020-01-28 | $10.36 | $10.66 | $10.33 | $10.62 | $10.62 | 135,598 |
| 2020-01-27 | $10.43 | $10.45 | $10.06 | $10.36 | $10.36 | 141,714 |
| 2020-01-24 | $11.10 | $11.10 | $10.47 | $10.57 | $10.57 | 187,921 |
| 2020-01-23 | $10.80 | $11.19 | $10.76 | $10.97 | $10.97 | 330,442 |
| 2020-01-22 | $10.44 | $11.09 | $10.30 | $10.85 | $10.85 | 704,435 |
| 2020-01-21 | $10.57 | $10.57 | $10.30 | $10.44 | $10.44 | 121,709 |
| 2020-01-17 | $10.79 | $10.84 | $10.54 | $10.58 | $10.58 | 125,515 |
| 2020-01-16 | $10.31 | $10.79 | $10.31 | $10.72 | $10.72 | 141,708 |
| 2020-01-15 | $9.77 | $10.29 | $9.77 | $10.26 | $10.26 | 237,579 |
| 2020-01-14 | $9.83 | $9.89 | $9.51 | $9.78 | $9.78 | 376,000 |
| 2020-01-13 | $10.14 | $10.21 | $9.82 | $9.89 | $9.89 | 128,304 |
| 2020-01-10 | $10.32 | $10.37 | $10.06 | $10.20 | $10.20 | 168,226 |
| 2020-01-09 | $10.51 | $10.66 | $10.28 | $10.32 | $10.32 | 120,362 |
| 2020-01-08 | $10.55 | $10.68 | $10.49 | $10.53 | $10.53 | 133,428 |
| 2020-01-07 | $10.69 | $10.69 | $10.32 | $10.57 | $10.57 | 145,777 |
| 2020-01-06 | $10.91 | $10.99 | $10.75 | $10.81 | $10.81 | 130,044 |
| 2020-01-03 | $11.00 | $11.09 | $10.84 | $11.03 | $11.03 | 145,059 |
| 2020-01-02 | $11.59 | $11.62 | $11.04 | $11.15 | $11.15 | 129,412 |
| 2019-12-31 | $11.43 | $11.71 | $11.42 | $11.62 | $11.62 | 120,955 |
| 2019-12-30 | $11.54 | $11.61 | $11.42 | $11.51 | $11.51 | 103,439 |
| 2019-12-27 | $11.69 | $11.69 | $11.41 | $11.55 | $11.55 | 94,062 |
| 2019-12-26 | $11.61 | $11.71 | $11.51 | $11.66 | $11.66 | 85,487 |
| 2019-12-24 | $11.62 | $11.66 | $11.39 | $11.62 | $11.62 | 63,900 |
| 2019-12-23 | $11.46 | $11.69 | $11.09 | $11.64 | $11.64 | 218,656 |
| 2019-12-20 | $11.11 | $11.59 | $11.04 | $11.53 | $11.53 | 952,673 |
| 2019-12-19 | $11.21 | $11.25 | $11.00 | $11.08 | $11.08 | 168,855 |
| 2019-12-18 | $11.11 | $11.32 | $11.00 | $11.18 | $11.18 | 174,096 |
| 2019-12-17 | $11.37 | $11.42 | $11.03 | $11.13 | $11.13 | 177,711 |
| 2019-12-16 | $11.50 | $11.72 | $11.31 | $11.34 | $11.34 | 218,133 |
| 2019-12-13 | $11.41 | $11.51 | $11.23 | $11.50 | $11.50 | 154,313 |
| 2019-12-12 | $11.52 | $11.58 | $11.25 | $11.37 | $11.37 | 152,838 |
| 2019-12-11 | $11.86 | $11.90 | $11.53 | $11.58 | $11.58 | 174,535 |
| 2019-12-10 | $11.91 | $12.03 | $11.76 | $11.85 | $11.85 | 140,967 |
| 2019-12-09 | $12.07 | $12.11 | $11.83 | $11.86 | $11.86 | 152,047 |
| 2019-12-06 | $12.21 | $12.24 | $11.99 | $12.11 | $12.11 | 211,021 |
| 2019-12-05 | $11.93 | $12.05 | $11.82 | $12.01 | $12.01 | 214,848 |
| 2019-12-04 | $12.27 | $12.40 | $11.86 | $11.90 | $11.90 | 240,164 |
| 2019-12-03 | $11.83 | $12.39 | $11.72 | $12.26 | $12.26 | 211,558 |
| 2019-12-02 | $12.05 | $12.14 | $11.88 | $11.97 | $11.97 | 171,721 |
| 2019-11-29 | $12.08 | $12.27 | $12.07 | $12.07 | $12.07 | 112,941 |
| 2019-11-27 | $12.27 | $12.34 | $12.08 | $12.19 | $12.19 | 132,548 |
| 2019-11-26 | $12.48 | $12.60 | $12.21 | $12.24 | $12.24 | 226,941 |
| 2019-11-25 | $12.26 | $12.72 | $12.22 | $12.47 | $12.47 | 289,377 |
| 2019-11-22 | $12.11 | $12.21 | $11.85 | $12.13 | $12.13 | 217,677 |
| 2019-11-21 | $12.06 | $12.26 | $11.93 | $12.04 | $12.04 | 219,887 |
| 2019-11-20 | $11.95 | $12.11 | $11.90 | $12.08 | $12.08 | 307,945 |
| 2019-11-19 | $12.18 | $12.27 | $11.93 | $11.97 | $11.97 | 165,514 |
| 2019-11-18 | $12.28 | $12.42 | $12.02 | $12.11 | $12.11 | 137,080 |
| 2019-11-15 | $12.38 | $12.47 | $12.10 | $12.23 | $12.23 | 210,138 |
| 2019-11-14 | $12.23 | $12.59 | $12.23 | $12.30 | $12.30 | 156,372 |
| 2019-11-13 | $12.42 | $12.62 | $12.30 | $12.35 | $12.35 | 127,633 |
| 2019-11-12 | $12.45 | $12.76 | $12.38 | $12.50 | $12.50 | 241,366 |
| 2019-11-11 | $12.72 | $12.75 | $12.32 | $12.45 | $12.45 | 202,009 |
| 2019-11-08 | $12.41 | $12.82 | $12.38 | $12.66 | $12.66 | 236,518 |
| 2019-11-07 | $12.35 | $12.60 | $12.15 | $12.43 | $12.43 | 593,043 |
| 2019-11-06 | $12.39 | $12.99 | $11.03 | $12.37 | $12.37 | 578,595 |
| 2019-11-05 | $10.81 | $11.54 | $10.75 | $11.35 | $11.35 | 251,587 |
| 2019-11-04 | $10.92 | $11.03 | $10.80 | $10.83 | $10.83 | 246,956 |
| 2019-11-01 | $10.92 | $11.10 | $10.76 | $10.88 | $10.88 | 195,151 |
| 2019-10-31 | $10.78 | $10.83 | $10.60 | $10.81 | $10.81 | 130,274 |
| 2019-10-30 | $10.71 | $10.80 | $10.61 | $10.78 | $10.78 | 183,411 |
| 2019-10-29 | $10.53 | $10.79 | $10.34 | $10.71 | $10.71 | 160,400 |
| 2019-10-28 | $10.45 | $10.66 | $10.43 | $10.50 | $10.50 | 106,018 |
| 2019-10-25 | $10.48 | $10.55 | $10.39 | $10.42 | $10.42 | 78,191 |
| 2019-10-24 | $10.49 | $10.58 | $10.36 | $10.56 | $10.56 | 115,353 |
| 2019-10-23 | $10.46 | $10.54 | $10.36 | $10.45 | $10.45 | 89,956 |
| 2019-10-22 | $10.49 | $10.53 | $10.34 | $10.46 | $10.46 | 131,464 |
| 2019-10-21 | $10.71 | $10.73 | $10.46 | $10.52 | $10.52 | 106,707 |
| 2019-10-18 | $10.61 | $10.65 | $10.42 | $10.58 | $10.58 | 120,365 |
| 2019-10-17 | $10.39 | $10.67 | $10.39 | $10.65 | $10.65 | 136,191 |
| 2019-10-16 | $10.08 | $10.38 | $10.07 | $10.29 | $10.29 | 159,238 |
| 2019-10-15 | $10.05 | $10.24 | $10.02 | $10.13 | $10.13 | 125,407 |
| 2019-10-14 | $10.07 | $10.07 | $9.77 | $10.03 | $10.03 | 193,314 |
| 2019-10-11 | $10.02 | $10.19 | $9.96 | $9.97 | $9.97 | 213,804 |
| 2019-10-10 | $9.99 | $10.00 | $9.83 | $9.92 | $9.92 | 137,580 |
| 2019-10-09 | $9.92 | $10.14 | $9.89 | $9.99 | $9.99 | 160,059 |
| 2019-10-08 | $9.97 | $10.03 | $9.76 | $9.91 | $9.91 | 132,667 |
| 2019-10-07 | $9.97 | $10.09 | $9.82 | $10.00 | $10.00 | 176,154 |
| 2019-10-04 | $9.85 | $10.01 | $9.76 | $10.00 | $10.00 | 92,673 |
| 2019-10-03 | $9.91 | $10.09 | $9.72 | $9.84 | $9.84 | 120,659 |
| 2019-10-02 | $10.00 | $10.15 | $9.84 | $9.91 | $9.91 | 233,189 |
| 2019-10-01 | $10.39 | $10.70 | $10.04 | $10.05 | $10.05 | 168,879 |
| 2019-09-30 | $10.29 | $10.46 | $10.25 | $10.30 | $10.30 | 220,835 |
| 2019-09-27 | $10.51 | $10.57 | $10.23 | $10.32 | $10.32 | 123,611 |
| 2019-09-26 | $10.65 | $10.68 | $10.31 | $10.48 | $10.48 | 153,282 |
| 2019-09-25 | $10.54 | $10.83 | $10.54 | $10.64 | $10.64 | 505,602 |
| 2019-09-24 | $10.69 | $10.69 | $10.45 | $10.53 | $10.53 | 267,518 |
| 2019-09-23 | $10.55 | $10.73 | $10.31 | $10.65 | $10.65 | 226,788 |
| 2019-09-20 | $10.72 | $10.83 | $10.46 | $10.55 | $10.55 | 398,268 |
| 2019-09-19 | $10.50 | $10.89 | $10.50 | $10.69 | $10.69 | 163,565 |
| 2019-09-18 | $10.49 | $10.53 | $10.25 | $10.43 | $10.43 | 156,835 |
| 2019-09-17 | $10.50 | $10.69 | $10.39 | $10.46 | $10.46 | 141,423 |
| 2019-09-16 | $10.55 | $10.70 | $10.47 | $10.50 | $10.50 | 271,600 |
| 2019-09-13 | $10.66 | $10.91 | $10.50 | $10.58 | $10.58 | 169,914 |
| 2019-09-12 | $10.82 | $10.86 | $10.57 | $10.61 | $10.61 | 276,903 |
| 2019-09-11 | $10.99 | $11.06 | $10.67 | $10.76 | $10.76 | 266,233 |
| 2019-09-10 | $10.56 | $11.00 | $10.32 | $10.98 | $10.98 | 185,480 |
| 2019-09-09 | $10.13 | $10.57 | $10.07 | $10.56 | $10.56 | 210,192 |
| 2019-09-06 | $10.20 | $10.30 | $10.05 | $10.08 | $10.08 | 129,267 |
| 2019-09-05 | $10.25 | $10.33 | $10.06 | $10.14 | $10.14 | 194,072 |
| 2019-09-04 | $10.36 | $10.45 | $10.14 | $10.14 | $10.14 | 149,317 |
| 2019-09-03 | $10.22 | $10.31 | $10.02 | $10.26 | $10.26 | 208,729 |
| 2019-08-30 | $10.29 | $10.29 | $10.07 | $10.25 | $10.25 | 161,344 |
| 2019-08-29 | $10.29 | $10.37 | $10.18 | $10.24 | $10.24 | 136,655 |
| 2019-08-28 | $10.02 | $10.38 | $9.93 | $10.17 | $10.17 | 172,200 |
| 2019-08-27 | $10.24 | $10.33 | $9.93 | $10.05 | $10.05 | 197,079 |
| 2019-08-26 | $10.17 | $10.20 | $9.98 | $10.18 | $10.18 | 148,930 |
| 2019-08-23 | $10.36 | $10.41 | $9.97 | $10.02 | $10.02 | 137,632 |
| 2019-08-22 | $10.43 | $10.50 | $10.25 | $10.37 | $10.37 | 92,802 |
| 2019-08-21 | $10.21 | $10.48 | $10.15 | $10.34 | $10.34 | 92,723 |
| 2019-08-20 | $10.12 | $10.35 | $10.07 | $10.14 | $10.14 | 295,245 |
| 2019-08-19 | $10.14 | $10.25 | $10.01 | $10.07 | $10.07 | 113,801 |
| 2019-08-16 | $9.67 | $10.04 | $9.67 | $10.02 | $10.02 | 144,931 |
| 2019-08-15 | $9.32 | $9.68 | $9.21 | $9.59 | $9.59 | 267,316 |
| 2019-08-14 | $9.35 | $9.53 | $9.33 | $9.39 | $9.39 | 253,113 |
| 2019-08-13 | $9.76 | $10.10 | $9.58 | $9.58 | $9.58 | 236,314 |
| 2019-08-12 | $10.02 | $10.05 | $9.57 | $9.78 | $9.78 | 276,311 |
| 2019-08-09 | $9.98 | $10.10 | $9.84 | $9.91 | $9.91 | 110,147 |
| 2019-08-08 | $9.86 | $10.17 | $9.85 | $10.00 | $10.00 | 268,644 |
| 2019-08-07 | $9.46 | $10.03 | $9.36 | $9.82 | $9.82 | 185,636 |
| 2019-08-06 | $9.14 | $9.63 | $9.13 | $9.59 | $9.59 | 177,978 |
| 2019-08-05 | $9.02 | $9.32 | $8.97 | $9.18 | $9.18 | 194,573 |
| 2019-08-02 | $9.66 | $9.79 | $9.24 | $9.25 | $9.25 | 229,209 |
| 2019-08-01 | $10.24 | $10.24 | $9.43 | $9.63 | $9.63 | 350,321 |
| 2019-07-31 | $9.72 | $9.84 | $9.40 | $9.49 | $9.49 | 198,016 |
| 2019-07-30 | $9.42 | $9.72 | $9.34 | $9.71 | $9.71 | 118,310 |
| 2019-07-29 | $9.70 | $9.76 | $9.48 | $9.53 | $9.53 | 94,413 |
| 2019-07-26 | $9.55 | $9.81 | $9.55 | $9.65 | $9.65 | 102,716 |
| 2019-07-25 | $9.39 | $9.52 | $9.36 | $9.51 | $9.51 | 95,337 |
| 2019-07-24 | $8.94 | $9.43 | $8.83 | $9.42 | $9.42 | 126,349 |
| 2019-07-23 | $9.05 | $9.05 | $8.89 | $8.95 | $8.95 | 98,575 |
| 2019-07-22 | $8.95 | $9.05 | $8.91 | $9.02 | $9.02 | 79,106 |
| 2019-07-19 | $8.94 | $9.12 | $8.90 | $8.91 | $8.91 | 122,768 |
| 2019-07-18 | $8.98 | $9.14 | $8.93 | $9.01 | $9.01 | 73,519 |
| 2019-07-17 | $9.01 | $9.16 | $8.89 | $8.97 | $8.97 | 85,140 |
| 2019-07-16 | $9.11 | $9.26 | $9.03 | $9.05 | $9.05 | 96,250 |
| 2019-07-15 | $9.17 | $9.22 | $9.01 | $9.10 | $9.10 | 77,511 |
| 2019-07-12 | $9.25 | $9.41 | $8.70 | $9.15 | $9.15 | 122,986 |
| 2019-07-11 | $9.07 | $9.25 | $9.04 | $9.20 | $9.20 | 121,416 |
| 2019-07-10 | $8.82 | $9.16 | $8.82 | $9.00 | $9.00 | 128,622 |
| 2019-07-09 | $8.93 | $9.04 | $8.74 | $8.78 | $8.78 | 136,282 |
| 2019-07-08 | $9.08 | $9.08 | $8.83 | $9.01 | $9.01 | 140,929 |
| 2019-07-05 | $9.10 | $9.19 | $8.86 | $9.09 | $9.09 | 108,047 |
| 2019-07-03 | $9.28 | $9.28 | $8.99 | $9.13 | $9.13 | 141,077 |
| 2019-07-02 | $9.42 | $9.42 | $9.14 | $9.25 | $9.25 | 126,853 |
| 2019-07-01 | $9.51 | $9.71 | $9.34 | $9.42 | $9.42 | 232,802 |
| 2019-06-28 | $8.91 | $9.39 | $8.91 | $9.38 | $9.38 | 534,260 |
| 2019-06-27 | $8.85 | $8.97 | $8.85 | $8.88 | $8.88 | 167,273 |
| 2019-06-26 | $8.91 | $9.68 | $8.72 | $8.90 | $8.90 | 260,057 |
| 2019-06-25 | $8.50 | $9.11 | $8.36 | $8.76 | $8.76 | 666,198 |
| 2019-06-24 | $8.52 | $8.68 | $8.48 | $8.49 | $8.49 | 107,272 |
| 2019-06-21 | $8.60 | $8.85 | $8.40 | $8.55 | $8.55 | 296,993 |
| 2019-06-20 | $8.86 | $8.86 | $8.38 | $8.65 | $8.65 | 87,260 |
| 2019-06-19 | $8.81 | $8.97 | $8.66 | $8.81 | $8.81 | 125,091 |
| 2019-06-18 | $8.53 | $8.83 | $8.28 | $8.77 | $8.77 | 254,392 |
| 2019-06-17 | $8.09 | $8.58 | $7.96 | $8.36 | $8.36 | 186,462 |
| 2019-06-14 | $7.83 | $8.12 | $7.77 | $8.05 | $8.05 | 244,501 |
| 2019-06-13 | $7.57 | $7.83 | $7.57 | $7.83 | $7.83 | 107,143 |
| 2019-06-12 | $7.38 | $7.60 | $7.35 | $7.50 | $7.50 | 174,378 |
| 2019-06-11 | $7.53 | $7.56 | $7.20 | $7.40 | $7.40 | 300,843 |
| 2019-06-10 | $7.40 | $7.55 | $7.13 | $7.42 | $7.42 | 68,141 |
| 2019-06-07 | $7.25 | $7.46 | $7.19 | $7.37 | $7.37 | 118,683 |
| 2019-06-06 | $7.45 | $7.46 | $7.18 | $7.23 | $7.23 | 137,482 |
| 2019-06-05 | $7.59 | $7.59 | $7.42 | $7.43 | $7.43 | 92,694 |
| 2019-06-04 | $7.20 | $7.60 | $7.20 | $7.54 | $7.54 | 141,602 |
| 2019-06-03 | $7.12 | $7.25 | $6.99 | $7.13 | $7.13 | 272,174 |
| 2019-05-31 | $7.16 | $7.16 | $6.93 | $7.11 | $7.11 | 114,609 |
| 2019-05-30 | $7.35 | $7.53 | $7.21 | $7.25 | $7.25 | 81,453 |
| 2019-05-29 | $7.48 | $7.48 | $7.21 | $7.33 | $7.33 | 118,097 |
| 2019-05-28 | $7.49 | $7.57 | $7.45 | $7.54 | $7.54 | 105,497 |
| 2019-05-24 | $7.45 | $7.79 | $7.42 | $7.48 | $7.48 | 90,804 |
| 2019-05-23 | $7.85 | $7.85 | $7.35 | $7.42 | $7.42 | 113,881 |
| 2019-05-22 | $8.01 | $8.02 | $7.70 | $7.95 | $7.95 | 116,387 |
| 2019-05-21 | $7.80 | $8.09 | $7.79 | $8.02 | $8.02 | 212,467 |
| 2019-05-20 | $7.62 | $7.81 | $7.40 | $7.75 | $7.75 | 233,003 |
| 2019-05-17 | $7.67 | $7.81 | $7.67 | $7.67 | $7.67 | 204,014 |
| 2019-05-16 | $7.75 | $7.84 | $7.70 | $7.76 | $7.76 | 68,844 |
| 2019-05-15 | $7.86 | $7.98 | $7.74 | $7.77 | $7.77 | 222,270 |
| 2019-05-14 | $7.80 | $8.12 | $7.80 | $7.96 | $7.96 | 183,666 |
| 2019-05-13 | $7.99 | $8.01 | $7.68 | $7.78 | $7.78 | 159,719 |
| 2019-05-10 | $8.05 | $8.18 | $7.96 | $8.14 | $8.14 | 96,908 |
| 2019-05-09 | $8.10 | $8.15 | $7.93 | $8.12 | $8.12 | 113,586 |
| 2019-05-08 | $8.24 | $8.27 | $8.04 | $8.15 | $8.15 | 234,393 |
| 2019-05-07 | $8.40 | $8.53 | $8.13 | $8.26 | $8.26 | 248,503 |
| 2019-05-06 | $7.55 | $8.52 | $7.55 | $8.37 | $8.37 | 511,129 |
| 2019-05-03 | $7.34 | $7.59 | $7.34 | $7.56 | $7.56 | 457,079 |
| 2019-05-02 | $7.03 | $7.89 | $7.03 | $7.38 | $7.38 | 348,680 |
| 2019-05-01 | $7.07 | $7.22 | $6.99 | $7.00 | $7.00 | 431,605 |
| 2019-04-30 | $7.31 | $7.39 | $7.02 | $7.05 | $7.05 | 151,898 |
| 2019-04-29 | $7.05 | $7.30 | $7.05 | $7.29 | $7.29 | 277,884 |
| 2019-04-26 | $6.98 | $7.10 | $6.87 | $7.05 | $7.05 | 155,941 |
| 2019-04-25 | $7.04 | $7.09 | $6.90 | $6.93 | $6.93 | 120,532 |
| 2019-04-24 | $7.05 | $7.18 | $7.03 | $7.10 | $7.10 | 96,832 |
| 2019-04-23 | $6.89 | $7.17 | $6.88 | $7.04 | $7.04 | 146,548 |
| 2019-04-22 | $6.99 | $7.09 | $6.81 | $6.86 | $6.86 | 164,654 |
| 2019-04-18 | $6.95 | $7.14 | $6.88 | $7.02 | $7.02 | 147,709 |
| 2019-04-17 | $7.32 | $7.32 | $6.93 | $6.96 | $6.96 | 176,195 |
| 2019-04-16 | $7.56 | $7.56 | $7.25 | $7.28 | $7.28 | 129,495 |
| 2019-04-15 | $7.48 | $7.60 | $7.40 | $7.50 | $7.50 | 118,379 |
| 2019-04-12 | $7.46 | $7.56 | $7.46 | $7.47 | $7.47 | 75,950 |
| 2019-04-11 | $7.38 | $7.55 | $7.38 | $7.42 | $7.42 | 148,495 |
| 2019-04-10 | $7.34 | $7.46 | $7.31 | $7.37 | $7.37 | 246,743 |
| 2019-04-09 | $7.49 | $7.56 | $7.32 | $7.34 | $7.34 | 198,410 |
| 2019-04-08 | $7.65 | $7.82 | $7.46 | $7.49 | $7.49 | 124,230 |
| 2019-04-05 | $7.71 | $7.89 | $7.62 | $7.67 | $7.67 | 158,125 |
| 2019-04-04 | $7.48 | $7.72 | $7.48 | $7.70 | $7.70 | 127,144 |
| 2019-04-03 | $7.46 | $7.56 | $7.31 | $7.47 | $7.47 | 198,369 |
| 2019-04-02 | $7.30 | $7.67 | $7.23 | $7.41 | $7.41 | 209,492 |
| 2019-04-01 | $7.11 | $7.38 | $7.11 | $7.31 | $7.31 | 291,295 |
| 2019-03-29 | $7.14 | $7.30 | $6.94 | $7.03 | $7.03 | 328,686 |
| 2019-03-28 | $7.02 | $7.20 | $7.00 | $7.19 | $7.19 | 230,043 |
| 2019-03-27 | $6.89 | $7.05 | $6.88 | $6.99 | $6.99 | 432,589 |
| 2019-03-26 | $7.04 | $7.10 | $6.78 | $6.90 | $6.90 | 406,361 |
| 2019-03-25 | $7.00 | $7.00 | $6.75 | $7.00 | $7.00 | 271,187 |
| 2019-03-22 | $7.27 | $7.31 | $6.95 | $7.02 | $7.02 | 279,254 |
| 2019-03-21 | $7.25 | $7.47 | $7.25 | $7.30 | $7.30 | 165,447 |
| 2019-03-20 | $7.21 | $7.46 | $7.19 | $7.28 | $7.28 | 207,500 |
| 2019-03-19 | $7.32 | $7.36 | $7.16 | $7.22 | $7.22 | 153,843 |
| 2019-03-18 | $7.41 | $7.50 | $7.27 | $7.29 | $7.29 | 173,693 |
| 2019-03-15 | $7.57 | $7.62 | $7.33 | $7.34 | $7.34 | 371,601 |
| 2019-03-14 | $7.62 | $7.76 | $7.55 | $7.59 | $7.59 | 126,018 |
| 2019-03-13 | $7.67 | $7.86 | $7.58 | $7.60 | $7.60 | 158,386 |
| 2019-03-12 | $7.58 | $7.86 | $7.58 | $7.63 | $7.63 | 291,104 |
| 2019-03-11 | $7.59 | $7.63 | $7.52 | $7.59 | $7.59 | 139,219 |
| 2019-03-08 | $7.62 | $7.66 | $7.54 | $7.57 | $7.57 | 151,295 |
| 2019-03-07 | $7.75 | $7.75 | $7.57 | $7.63 | $7.63 | 223,305 |
| 2019-03-06 | $7.74 | $7.89 | $7.64 | $7.72 | $7.72 | 272,793 |
| 2019-03-05 | $8.02 | $8.04 | $7.67 | $7.73 | $7.73 | 229,954 |
| 2019-03-04 | $8.36 | $8.39 | $8.00 | $8.02 | $8.02 | 293,992 |
| 2019-03-01 | $8.76 | $8.80 | $8.36 | $8.39 | $8.39 | 868,633 |
| 2019-02-28 | $8.80 | $8.98 | $8.07 | $8.74 | $8.74 | 446,401 |
| 2019-02-27 | $9.03 | $9.16 | $8.69 | $8.99 | $8.99 | 303,710 |
| 2019-02-26 | $9.15 | $9.22 | $8.89 | $9.07 | $9.07 | 182,027 |
| 2019-02-25 | $9.35 | $9.43 | $9.14 | $9.15 | $9.15 | 113,738 |
| 2019-02-22 | $9.30 | $9.42 | $9.15 | $9.36 | $9.36 | 158,624 |
| 2019-02-21 | $9.20 | $9.34 | $9.00 | $9.25 | $9.25 | 213,121 |
| 2019-02-20 | $9.23 | $9.50 | $9.16 | $9.20 | $9.20 | 198,407 |
| 2019-02-19 | $9.80 | $9.90 | $9.19 | $9.28 | $9.28 | 385,652 |
| 2019-02-15 | $10.05 | $10.15 | $9.79 | $10.01 | $10.01 | 193,773 |
| 2019-02-14 | $9.96 | $10.15 | $9.90 | $10.06 | $10.06 | 129,554 |
| 2019-02-13 | $10.06 | $10.11 | $9.86 | $9.96 | $9.96 | 165,127 |
| 2019-02-12 | $9.83 | $10.08 | $9.82 | $10.07 | $10.07 | 128,960 |
| 2019-02-11 | $9.70 | $9.80 | $9.59 | $9.80 | $9.80 | 134,062 |
| 2019-02-08 | $9.79 | $9.80 | $9.56 | $9.69 | $9.69 | 82,724 |
| 2019-02-07 | $9.81 | $9.88 | $9.75 | $9.83 | $9.83 | 151,205 |
| 2019-02-06 | $9.73 | $9.82 | $9.62 | $9.82 | $9.82 | 134,695 |
| 2019-02-05 | $9.87 | $9.90 | $9.70 | $9.76 | $9.76 | 117,249 |
| 2019-02-04 | $9.70 | $9.85 | $9.56 | $9.79 | $9.79 | 161,390 |
| 2019-02-01 | $9.64 | $9.79 | $9.46 | $9.65 | $9.65 | 243,618 |
| 2019-01-31 | $9.51 | $9.79 | $9.49 | $9.63 | $9.63 | 246,069 |
| 2019-01-30 | $9.40 | $9.51 | $9.29 | $9.50 | $9.50 | 113,414 |
| 2019-01-29 | $9.38 | $9.42 | $9.25 | $9.33 | $9.33 | 103,415 |
| 2019-01-28 | $9.33 | $9.49 | $9.33 | $9.39 | $9.39 | 133,184 |
| 2019-01-25 | $9.48 | $9.64 | $9.45 | $9.53 | $9.53 | 94,533 |
| 2019-01-24 | $9.55 | $9.55 | $9.30 | $9.47 | $9.47 | 171,290 |
| 2019-01-23 | $9.28 | $9.56 | $9.26 | $9.54 | $9.54 | 186,001 |
| 2019-01-22 | $9.21 | $9.31 | $9.04 | $9.26 | $9.26 | 134,201 |
| 2019-01-18 | $9.11 | $9.28 | $8.99 | $9.26 | $9.26 | 222,526 |
| 2019-01-17 | $9.03 | $9.23 | $8.97 | $9.07 | $9.07 | 231,477 |
| 2019-01-16 | $8.70 | $9.06 | $8.70 | $9.05 | $9.05 | 225,640 |
| 2019-01-15 | $8.81 | $8.88 | $8.59 | $8.69 | $8.69 | 147,532 |
| 2019-01-14 | $8.67 | $8.92 | $8.39 | $8.80 | $8.80 | 415,999 |
| 2019-01-11 | $8.52 | $8.77 | $8.41 | $8.77 | $8.77 | 193,992 |
| 2019-01-10 | $8.36 | $8.54 | $8.27 | $8.52 | $8.52 | 151,482 |
| 2019-01-09 | $8.24 | $8.44 | $8.14 | $8.38 | $8.38 | 134,991 |
| 2019-01-08 | $8.04 | $8.25 | $7.96 | $8.25 | $8.25 | 173,610 |
| 2019-01-07 | $7.87 | $7.99 | $7.75 | $7.99 | $7.99 | 200,236 |
| 2019-01-04 | $7.53 | $7.88 | $7.42 | $7.87 | $7.87 | 252,149 |
| 2019-01-03 | $7.48 | $7.64 | $7.20 | $7.47 | $7.47 | 296,920 |
| 2019-01-02 | $7.24 | $7.59 | $7.19 | $7.50 | $7.50 | 665,937 |
| 2018-12-31 | $7.35 | $7.62 | $7.26 | $7.33 | $7.33 | 318,382 |
| 2018-12-28 | $7.37 | $7.60 | $7.22 | $7.43 | $7.43 | 358,646 |
| 2018-12-27 | $7.38 | $7.46 | $7.08 | $7.37 | $7.37 | 174,583 |
| 2018-12-26 | $7.25 | $7.53 | $7.12 | $7.50 | $7.50 | 274,328 |
| 2018-12-24 | $7.01 | $7.33 | $6.91 | $7.18 | $7.18 | 158,885 |
| 2018-12-21 | $7.19 | $7.40 | $7.06 | $7.12 | $7.12 | 780,086 |
| 2018-12-20 | $7.30 | $7.47 | $7.01 | $7.18 | $7.18 | 278,446 |
| 2018-12-19 | $7.44 | $7.65 | $7.26 | $7.32 | $7.32 | 267,213 |
| 2018-12-18 | $7.68 | $7.83 | $7.32 | $7.44 | $7.44 | 322,118 |
| 2018-12-17 | $7.79 | $7.98 | $7.56 | $7.62 | $7.62 | 358,220 |
| 2018-12-14 | $7.91 | $8.05 | $7.68 | $7.86 | $7.86 | 122,084 |
| 2018-12-13 | $8.07 | $8.29 | $7.85 | $7.96 | $7.96 | 229,132 |
| 2018-12-12 | $7.99 | $8.21 | $7.98 | $8.03 | $8.03 | 109,375 |
| 2018-12-11 | $7.85 | $8.48 | $7.66 | $7.85 | $7.85 | 317,664 |
| 2018-12-10 | $8.03 | $8.29 | $7.47 | $7.72 | $7.72 | 707,087 |
| 2018-12-07 | $8.39 | $8.44 | $7.96 | $8.03 | $8.03 | 291,449 |
| 2018-12-06 | $8.52 | $8.53 | $8.13 | $8.39 | $8.39 | 277,143 |
| 2018-12-04 | $9.02 | $9.12 | $8.51 | $8.55 | $8.55 | 158,698 |
| 2018-12-03 | $9.16 | $9.16 | $8.75 | $9.06 | $9.06 | 278,367 |
| 2018-11-30 | $8.99 | $9.18 | $8.98 | $9.07 | $9.07 | 273,051 |
| 2018-11-29 | $8.79 | $9.04 | $8.68 | $8.94 | $8.94 | 158,166 |
| 2018-11-28 | $8.33 | $8.84 | $8.26 | $8.84 | $8.84 | 228,377 |
| 2018-11-27 | $8.24 | $8.37 | $8.14 | $8.33 | $8.33 | 293,622 |
| 2018-11-26 | $8.54 | $8.54 | $8.28 | $8.30 | $8.30 | 157,590 |
| 2018-11-23 | $8.46 | $8.56 | $8.35 | $8.46 | $8.46 | 119,691 |
| 2018-11-21 | $8.40 | $8.66 | $8.32 | $8.48 | $8.48 | 205,901 |
| 2018-11-20 | $8.69 | $8.90 | $8.35 | $8.38 | $8.38 | 406,316 |
| 2018-11-19 | $8.52 | $8.80 | $8.43 | $8.73 | $8.73 | 364,916 |
| 2018-11-16 | $8.45 | $8.56 | $8.27 | $8.55 | $8.55 | 231,753 |
| 2018-11-15 | $8.25 | $8.62 | $8.20 | $8.53 | $8.53 | 130,785 |
| 2018-11-14 | $8.43 | $8.62 | $8.28 | $8.34 | $8.34 | 159,784 |
| 2018-11-13 | $8.63 | $8.69 | $8.25 | $8.39 | $8.39 | 304,960 |
| 2018-11-12 | $8.94 | $8.95 | $8.67 | $8.68 | $8.68 | 90,723 |
| 2018-11-09 | $9.11 | $9.11 | $8.84 | $8.94 | $8.94 | 172,603 |
| 2018-11-08 | $9.22 | $9.22 | $8.86 | $9.12 | $9.12 | 191,796 |
| 2018-11-07 | $9.20 | $9.36 | $8.87 | $9.22 | $9.22 | 571,242 |
| 2018-11-06 | $8.56 | $9.19 | $8.56 | $9.13 | $9.13 | 359,321 |
| 2018-11-05 | $9.50 | $9.51 | $8.55 | $8.61 | $8.61 | 534,949 |
| 2018-11-02 | $9.35 | $9.89 | $8.92 | $9.52 | $9.52 | 538,702 |
| 2018-11-01 | $8.88 | $9.63 | $8.78 | $9.47 | $9.47 | 329,067 |
| 2018-10-31 | $9.04 | $9.04 | $8.73 | $8.83 | $8.83 | 223,528 |
| 2018-10-30 | $8.63 | $8.99 | $8.63 | $8.96 | $8.96 | 230,815 |
| 2018-10-29 | $8.74 | $8.80 | $8.50 | $8.64 | $8.64 | 149,063 |
| 2018-10-26 | $8.54 | $8.71 | $8.41 | $8.62 | $8.62 | 97,841 |
| 2018-10-25 | $8.41 | $8.72 | $8.35 | $8.64 | $8.64 | 108,052 |
| 2018-10-24 | $8.81 | $8.88 | $8.35 | $8.36 | $8.36 | 309,948 |
| 2018-10-23 | $8.46 | $8.96 | $8.42 | $8.80 | $8.80 | 277,328 |
| 2018-10-22 | $8.34 | $8.61 | $8.26 | $8.54 | $8.54 | 171,017 |
| 2018-10-19 | $8.54 | $8.56 | $8.22 | $8.31 | $8.31 | 273,723 |
| 2018-10-18 | $8.89 | $8.98 | $8.50 | $8.57 | $8.57 | 216,456 |
| 2018-10-17 | $8.69 | $8.95 | $8.58 | $8.93 | $8.93 | 243,973 |
| 2018-10-16 | $8.48 | $8.80 | $8.24 | $8.77 | $8.77 | 214,205 |
| 2018-10-15 | $8.19 | $8.47 | $8.14 | $8.44 | $8.44 | 136,645 |
| 2018-10-12 | $8.30 | $8.41 | $8.05 | $8.21 | $8.21 | 177,263 |
| 2018-10-11 | $8.51 | $8.63 | $8.18 | $8.22 | $8.22 | 193,619 |
| 2018-10-10 | $8.65 | $8.92 | $8.59 | $8.60 | $8.60 | 170,248 |
| 2018-10-09 | $8.35 | $8.79 | $8.35 | $8.65 | $8.65 | 250,524 |
| 2018-10-08 | $8.63 | $8.66 | $8.29 | $8.37 | $8.37 | 236,516 |
| 2018-10-05 | $8.74 | $8.74 | $8.45 | $8.69 | $8.69 | 584,066 |
| 2018-10-04 | $8.41 | $8.77 | $8.41 | $8.74 | $8.74 | 527,697 |
| 2018-10-03 | $8.42 | $8.48 | $8.26 | $8.39 | $8.39 | 160,827 |
| 2018-10-02 | $8.41 | $8.48 | $8.17 | $8.43 | $8.43 | 305,429 |
| 2018-10-01 | $8.72 | $8.84 | $8.38 | $8.38 | $8.38 | 135,782 |
| 2018-09-28 | $8.67 | $8.79 | $8.61 | $8.73 | $8.73 | 261,104 |
| 2018-09-27 | $8.75 | $8.88 | $8.53 | $8.68 | $8.68 | 233,913 |
| 2018-09-26 | $8.77 | $8.85 | $8.58 | $8.67 | $8.67 | 242,184 |
| 2018-09-25 | $8.87 | $8.89 | $8.69 | $8.70 | $8.70 | 187,230 |
| 2018-09-24 | $8.72 | $8.89 | $8.59 | $8.80 | $8.80 | 216,893 |
| 2018-09-21 | $8.88 | $8.96 | $8.69 | $8.72 | $8.72 | 467,907 |
| 2018-09-20 | $8.93 | $9.07 | $8.84 | $8.86 | $8.86 | 139,663 |
| 2018-09-19 | $9.00 | $9.08 | $8.89 | $8.92 | $8.92 | 413,031 |
| 2018-09-18 | $9.29 | $9.60 | $9.01 | $9.04 | $9.04 | 200,520 |
| 2018-09-17 | $9.31 | $9.36 | $9.12 | $9.28 | $9.28 | 255,901 |
| 2018-09-14 | $9.21 | $9.44 | $9.21 | $9.30 | $9.30 | 201,888 |
| 2018-09-13 | $9.26 | $9.36 | $9.15 | $9.22 | $9.22 | 137,100 |
| 2018-09-12 | $9.33 | $9.40 | $9.21 | $9.23 | $9.23 | 85,635 |
| 2018-09-11 | $9.42 | $9.99 | $9.23 | $9.33 | $9.33 | 113,143 |
| 2018-09-10 | $9.60 | $9.68 | $9.34 | $9.47 | $9.47 | 179,686 |
| 2018-09-07 | $9.60 | $9.72 | $9.49 | $9.58 | $9.58 | 171,704 |
| 2018-09-06 | $9.81 | $10.04 | $9.59 | $9.60 | $9.60 | 220,690 |
| 2018-09-05 | $9.66 | $9.84 | $9.52 | $9.80 | $9.80 | 154,486 |
| 2018-09-04 | $9.96 | $9.96 | $9.63 | $9.68 | $9.68 | 270,033 |
| 2018-08-31 | $9.91 | $10.06 | $9.89 | $10.01 | $10.01 | 171,372 |
| 2018-08-30 | $9.99 | $10.04 | $9.89 | $9.94 | $9.94 | 157,143 |
| 2018-08-29 | $10.10 | $10.25 | $9.98 | $9.99 | $9.99 | 156,128 |
| 2018-08-28 | $10.14 | $10.22 | $10.06 | $10.17 | $10.17 | 153,044 |
| 2018-08-27 | $10.07 | $10.27 | $10.02 | $10.13 | $10.13 | 164,175 |
| 2018-08-24 | $10.06 | $10.22 | $9.97 | $10.03 | $10.03 | 204,681 |
| 2018-08-23 | $9.98 | $10.13 | $9.86 | $10.08 | $10.08 | 215,974 |
| 2018-08-22 | $9.85 | $10.02 | $9.81 | $10.00 | $10.00 | 250,119 |
| 2018-08-21 | $9.82 | $10.02 | $9.79 | $9.85 | $9.85 | 258,946 |
| 2018-08-20 | $9.59 | $9.81 | $9.57 | $9.75 | $9.75 | 311,879 |
| 2018-08-17 | $9.42 | $9.60 | $9.32 | $9.57 | $9.57 | 244,579 |
| 2018-08-16 | $9.42 | $9.77 | $9.24 | $9.45 | $9.45 | 397,977 |
| 2018-08-15 | $9.46 | $9.64 | $9.40 | $9.42 | $9.42 | 202,478 |
| 2018-08-14 | $9.23 | $9.56 | $9.20 | $9.51 | $9.51 | 218,738 |
| 2018-08-13 | $9.37 | $9.58 | $9.11 | $9.21 | $9.21 | 340,623 |
| 2018-08-10 | $9.45 | $9.45 | $9.11 | $9.33 | $9.33 | 402,413 |
| 2018-08-09 | $9.07 | $9.80 | $9.07 | $9.35 | $9.35 | 500,551 |
| 2018-08-08 | $8.70 | $9.15 | $8.69 | $9.05 | $9.05 | 461,627 |
| 2018-08-07 | $8.65 | $8.87 | $8.47 | $8.66 | $8.66 | 657,617 |
| 2018-08-06 | $8.74 | $8.80 | $8.33 | $8.68 | $8.68 | 562,432 |
| 2018-08-03 | $8.31 | $8.58 | $8.07 | $8.48 | $8.48 | 673,651 |
| 2018-08-02 | $9.00 | $9.30 | $7.41 | $8.11 | $8.11 | 1,722,754 |
| 2018-08-01 | $11.79 | $11.91 | $11.60 | $11.86 | $11.86 | 310,295 |
| 2018-07-31 | $11.67 | $11.85 | $11.57 | $11.73 | $11.73 | 243,701 |
| 2018-07-30 | $11.70 | $11.89 | $11.57 | $11.61 | $11.61 | 141,963 |
| 2018-07-27 | $11.96 | $12.12 | $11.69 | $11.73 | $11.73 | 128,156 |
| 2018-07-26 | $11.80 | $12.01 | $11.76 | $11.93 | $11.93 | 196,893 |
| 2018-07-25 | $11.75 | $11.90 | $11.55 | $11.76 | $11.76 | 185,733 |
| 2018-07-24 | $11.89 | $12.00 | $11.69 | $11.75 | $11.75 | 105,527 |
| 2018-07-23 | $11.79 | $11.95 | $11.79 | $11.86 | $11.86 | 141,083 |
| 2018-07-20 | $11.93 | $12.00 | $11.78 | $11.83 | $11.83 | 123,820 |
| 2018-07-19 | $11.89 | $11.97 | $11.81 | $11.96 | $11.96 | 184,108 |
| 2018-07-18 | $11.94 | $11.99 | $11.77 | $11.86 | $11.86 | 117,494 |
| 2018-07-17 | $11.91 | $12.07 | $11.81 | $11.93 | $11.93 | 96,583 |
| 2018-07-16 | $11.92 | $12.07 | $11.79 | $11.90 | $11.90 | 80,736 |
| 2018-07-13 | $11.98 | $12.03 | $11.81 | $11.90 | $11.90 | 83,508 |
| 2018-07-12 | $12.07 | $12.14 | $11.77 | $11.94 | $11.94 | 131,682 |
| 2018-07-11 | $12.11 | $12.75 | $12.01 | $12.03 | $12.03 | 169,443 |
| 2018-07-10 | $12.27 | $12.57 | $12.11 | $12.21 | $12.21 | 430,932 |
| 2018-07-09 | $12.16 | $12.32 | $12.07 | $12.22 | $12.22 | 994,698 |
| 2018-07-06 | $11.82 | $12.23 | $11.82 | $12.16 | $12.16 | 248,678 |
| 2018-07-05 | $11.67 | $11.82 | $11.60 | $11.77 | $11.77 | 267,046 |
| 2018-07-03 | $11.44 | $11.68 | $11.39 | $11.63 | $11.63 | 84,077 |
| 2018-07-02 | $11.21 | $11.43 | $11.10 | $11.43 | $11.43 | 246,426 |
| 2018-06-29 | $11.37 | $11.44 | $11.19 | $11.25 | $11.25 | 167,893 |
| 2018-06-28 | $11.43 | $11.47 | $11.22 | $11.38 | $11.38 | 271,305 |
| 2018-06-27 | $11.74 | $11.75 | $11.46 | $11.49 | $11.49 | 149,125 |
| 2018-06-26 | $11.82 | $11.87 | $11.69 | $11.77 | $11.77 | 163,629 |
| 2018-06-25 | $12.08 | $12.14 | $11.80 | $11.86 | $11.86 | 241,665 |
| 2018-06-22 | $12.47 | $12.53 | $12.02 | $12.08 | $12.08 | 997,097 |
| 2018-06-21 | $12.63 | $12.71 | $12.38 | $12.41 | $12.41 | 340,542 |
| 2018-06-20 | $12.66 | $12.74 | $12.49 | $12.59 | $12.59 | 341,817 |
| 2018-06-19 | $12.34 | $12.71 | $12.23 | $12.52 | $12.52 | 502,092 |
| 2018-06-18 | $12.43 | $12.43 | $12.00 | $12.35 | $12.35 | 699,249 |
| 2018-06-15 | $12.43 | $12.52 | $12.29 | $12.44 | $12.44 | 552,892 |
| 2018-06-14 | $12.05 | $12.56 | $11.98 | $12.45 | $12.45 | 904,211 |
| 2018-06-13 | $11.80 | $12.18 | $11.80 | $12.00 | $12.00 | 450,100 |
| 2018-06-12 | $11.95 | $12.04 | $11.74 | $11.78 | $11.78 | 335,499 |
| 2018-06-11 | $11.90 | $12.00 | $11.61 | $11.89 | $11.89 | 910,622 |
| 2018-06-08 | $11.84 | $12.04 | $11.84 | $11.89 | $11.89 | 106,117 |
| 2018-06-07 | $11.87 | $11.94 | $11.65 | $11.86 | $11.86 | 251,526 |
| 2018-06-06 | $12.25 | $12.31 | $11.82 | $11.88 | $11.88 | 212,298 |
| 2018-06-05 | $12.45 | $12.51 | $12.25 | $12.28 | $12.28 | 157,143 |
| 2018-06-04 | $12.20 | $12.51 | $12.19 | $12.45 | $12.45 | 520,937 |
| 2018-06-01 | $12.25 | $12.30 | $12.05 | $12.19 | $12.19 | 234,465 |
| 2018-05-31 | $12.36 | $12.40 | $12.17 | $12.19 | $12.19 | 100,650 |
| 2018-05-30 | $12.12 | $12.48 | $12.12 | $12.32 | $12.32 | 107,548 |
| 2018-05-29 | $11.97 | $12.14 | $11.88 | $12.10 | $12.10 | 113,600 |
| 2018-05-25 | $12.23 | $12.31 | $12.06 | $12.09 | $12.09 | 72,428 |
| 2018-05-24 | $12.25 | $12.36 | $12.09 | $12.25 | $12.25 | 173,611 |
| 2018-05-23 | $12.10 | $12.35 | $12.01 | $12.22 | $12.22 | 108,177 |
| 2018-05-22 | $12.27 | $12.49 | $12.11 | $12.14 | $12.14 | 87,512 |
| 2018-05-21 | $12.19 | $12.45 | $12.16 | $12.27 | $12.27 | 133,869 |
| 2018-05-18 | $12.15 | $12.24 | $11.97 | $12.12 | $12.12 | 115,173 |
| 2018-05-17 | $12.06 | $12.24 | $11.98 | $12.11 | $12.11 | 178,289 |
| 2018-05-16 | $11.77 | $12.05 | $11.77 | $12.03 | $12.03 | 211,474 |
| 2018-05-15 | $11.84 | $12.00 | $11.80 | $11.83 | $11.83 | 110,432 |
| 2018-05-14 | $12.14 | $12.25 | $11.89 | $11.93 | $11.93 | 111,823 |
| 2018-05-11 | $11.83 | $12.11 | $11.76 | $12.07 | $12.07 | 171,674 |
| 2018-05-10 | $11.92 | $12.00 | $11.75 | $11.84 | $11.84 | 151,999 |
| 2018-05-09 | $11.80 | $12.01 | $11.67 | $11.86 | $11.86 | 288,969 |
| 2018-05-08 | $11.32 | $11.83 | $11.26 | $11.78 | $11.78 | 353,069 |
| 2018-05-07 | $11.05 | $11.47 | $10.71 | $11.34 | $11.34 | 422,464 |
| 2018-05-04 | $10.46 | $11.21 | $10.41 | $11.00 | $11.00 | 357,144 |
| 2018-05-03 | $11.80 | $11.80 | $10.29 | $10.61 | $10.61 | 879,109 |
| 2018-05-02 | $12.76 | $12.84 | $12.52 | $12.61 | $12.61 | 408,623 |
| 2018-05-01 | $12.63 | $12.83 | $12.41 | $12.74 | $12.74 | 413,893 |
| 2018-04-30 | $12.86 | $12.86 | $12.58 | $12.58 | $12.58 | 220,473 |
| 2018-04-27 | $12.76 | $12.90 | $12.64 | $12.86 | $12.86 | 87,188 |
| 2018-04-26 | $12.64 | $12.82 | $12.57 | $12.75 | $12.75 | 210,928 |
| 2018-04-25 | $12.46 | $12.70 | $12.40 | $12.64 | $12.64 | 212,958 |
| 2018-04-24 | $12.53 | $12.68 | $12.24 | $12.47 | $12.47 | 162,846 |
| 2018-04-23 | $12.36 | $12.63 | $12.20 | $12.54 | $12.54 | 189,996 |
| 2018-04-20 | $12.13 | $12.29 | $12.04 | $12.20 | $12.20 | 154,500 |
| 2018-04-19 | $12.11 | $12.24 | $11.91 | $12.17 | $12.17 | 222,454 |
| 2018-04-18 | $11.72 | $12.21 | $11.72 | $12.08 | $12.08 | 246,143 |
| 2018-04-17 | $11.71 | $11.81 | $11.59 | $11.68 | $11.68 | 106,561 |
| 2018-04-16 | $11.33 | $11.70 | $11.14 | $11.66 | $11.66 | 114,329 |
| 2018-04-13 | $11.35 | $11.35 | $11.12 | $11.25 | $11.25 | 87,036 |
| 2018-04-12 | $11.41 | $11.54 | $11.23 | $11.34 | $11.34 | 114,048 |
| 2018-04-11 | $11.28 | $11.38 | $11.17 | $11.33 | $11.33 | 96,786 |
| 2018-04-10 | $11.16 | $11.62 | $11.16 | $11.35 | $11.35 | 146,330 |
| 2018-04-09 | $11.17 | $11.22 | $10.98 | $11.04 | $11.04 | 256,839 |
| 2018-04-06 | $11.15 | $11.35 | $11.01 | $11.11 | $11.11 | 73,070 |
| 2018-04-05 | $11.09 | $11.41 | $11.03 | $11.22 | $11.22 | 84,472 |
| 2018-04-04 | $10.73 | $11.13 | $10.73 | $11.05 | $11.05 | 152,470 |
| 2018-04-03 | $10.75 | $11.06 | $10.70 | $10.88 | $10.88 | 216,225 |
| 2018-04-02 | $11.10 | $11.20 | $10.61 | $10.71 | $10.71 | 223,173 |
| 2018-03-29 | $10.97 | $11.23 | $10.97 | $11.11 | $11.11 | 333,349 |
| 2018-03-28 | $10.97 | $11.13 | $10.86 | $10.91 | $10.91 | 249,207 |
| 2018-03-27 | $11.14 | $11.14 | $10.94 | $10.98 | $10.98 | 172,424 |
| 2018-03-26 | $11.16 | $11.20 | $10.75 | $11.09 | $11.09 | 191,337 |
| 2018-03-23 | $11.25 | $11.61 | $11.04 | $11.05 | $11.05 | 193,523 |
| 2018-03-22 | $11.22 | $11.48 | $11.22 | $11.25 | $11.25 | 125,032 |
| 2018-03-21 | $11.32 | $11.52 | $11.18 | $11.31 | $11.31 | 139,626 |
| 2018-03-20 | $11.56 | $11.75 | $11.28 | $11.33 | $11.33 | 99,385 |
| 2018-03-19 | $11.95 | $11.95 | $11.35 | $11.58 | $11.58 | 323,505 |
| 2018-03-16 | $11.86 | $12.01 | $11.64 | $11.99 | $11.99 | 474,142 |
| 2018-03-15 | $11.98 | $12.19 | $11.79 | $11.85 | $11.85 | 274,346 |
| 2018-03-14 | $11.84 | $12.04 | $11.69 | $11.91 | $11.91 | 278,256 |
| 2018-03-13 | $11.90 | $11.99 | $11.79 | $11.83 | $11.83 | 307,258 |
| 2018-03-12 | $11.72 | $11.93 | $11.72 | $11.87 | $11.87 | 155,254 |
| 2018-03-09 | $11.71 | $11.79 | $11.60 | $11.67 | $11.67 | 165,986 |
| 2018-03-08 | $11.84 | $12.04 | $11.50 | $11.57 | $11.57 | 181,913 |
| 2018-03-07 | $11.51 | $11.90 | $11.20 | $11.78 | $11.78 | 236,358 |
| 2018-03-06 | $11.81 | $11.81 | $11.23 | $11.66 | $11.66 | 346,073 |
| 2018-03-05 | $11.18 | $11.67 | $10.96 | $11.40 | $11.40 | 570,819 |
| 2018-03-02 | $9.41 | $11.07 | $9.41 | $10.91 | $10.91 | 631,513 |
| 2018-03-01 | $10.34 | $10.89 | $9.07 | $10.71 | $10.71 | 908,406 |
| 2018-02-28 | $13.24 | $13.39 | $12.93 | $12.95 | $12.95 | 100,736 |
| 2018-02-27 | $13.00 | $13.22 | $12.92 | $13.19 | $13.19 | 163,758 |
| 2018-02-26 | $12.95 | $13.14 | $12.90 | $13.01 | $13.01 | 155,592 |
| 2018-02-23 | $12.95 | $12.96 | $12.71 | $12.93 | $12.93 | 177,363 |
| 2018-02-22 | $13.24 | $13.24 | $12.78 | $12.81 | $12.81 | 168,225 |
| 2018-02-21 | $13.14 | $13.41 | $13.14 | $13.19 | $13.19 | 104,748 |
| 2018-02-20 | $13.53 | $13.58 | $13.04 | $13.09 | $13.09 | 115,838 |
| 2018-02-16 | $13.04 | $13.73 | $12.99 | $13.62 | $13.62 | 159,657 |
| 2018-02-15 | $13.18 | $13.18 | $11.84 | $13.11 | $13.11 | 63,431 |
| 2018-02-14 | $12.86 | $13.14 | $12.86 | $13.08 | $13.08 | 103,874 |
| 2018-02-13 | $12.80 | $13.05 | $12.72 | $13.00 | $13.00 | 70,809 |
| 2018-02-12 | $13.04 | $13.04 | $12.57 | $12.88 | $12.88 | 107,882 |
| 2018-02-09 | $12.98 | $13.19 | $12.54 | $13.00 | $13.00 | 117,338 |
| 2018-02-08 | $13.17 | $13.26 | $12.80 | $12.81 | $12.81 | 105,641 |
| 2018-02-07 | $12.88 | $13.17 | $12.86 | $13.09 | $13.09 | 129,389 |
| 2018-02-06 | $12.55 | $13.14 | $12.55 | $12.95 | $12.95 | 218,838 |
| 2018-02-05 | $13.64 | $13.73 | $12.88 | $12.90 | $12.90 | 113,181 |
| 2018-02-02 | $13.92 | $14.04 | $13.63 | $13.74 | $13.74 | 170,509 |
| 2018-02-01 | $13.79 | $14.07 | $13.72 | $14.00 | $14.00 | 181,688 |
| 2018-01-31 | $13.91 | $14.07 | $13.87 | $14.01 | $14.01 | 184,703 |
| 2018-01-30 | $14.04 | $14.10 | $13.72 | $13.83 | $13.83 | 142,727 |
| 2018-01-29 | $14.24 | $14.31 | $13.93 | $14.19 | $14.19 | 144,697 |
| 2018-01-26 | $13.78 | $14.28 | $13.65 | $14.24 | $14.24 | 170,926 |
| 2018-01-25 | $13.21 | $13.78 | $13.02 | $13.71 | $13.71 | 235,611 |
| 2018-01-24 | $13.17 | $13.38 | $13.08 | $13.16 | $13.16 | 131,815 |
| 2018-01-23 | $13.01 | $13.17 | $12.96 | $13.11 | $13.11 | 112,335 |
| 2018-01-22 | $13.26 | $13.26 | $12.99 | $13.07 | $13.07 | 107,906 |
| 2018-01-19 | $12.89 | $13.29 | $12.79 | $13.28 | $13.28 | 122,183 |
| 2018-01-18 | $12.92 | $13.25 | $12.87 | $12.89 | $12.89 | 135,397 |
| 2018-01-17 | $12.95 | $12.97 | $12.70 | $12.94 | $12.94 | 124,770 |
| 2018-01-16 | $12.97 | $13.32 | $12.94 | $12.95 | $12.95 | 127,969 |
| 2018-01-12 | $12.75 | $13.14 | $12.74 | $12.92 | $12.92 | 110,360 |
| 2018-01-11 | $12.60 | $12.77 | $12.59 | $12.71 | $12.71 | 141,380 |
| 2018-01-10 | $12.70 | $12.70 | $12.42 | $12.60 | $12.60 | 93,982 |
| 2018-01-09 | $12.65 | $12.81 | $12.56 | $12.73 | $12.73 | 142,747 |
| 2018-01-08 | $12.53 | $12.93 | $12.35 | $12.64 | $12.64 | 329,370 |
| 2018-01-05 | $12.48 | $12.64 | $12.38 | $12.56 | $12.56 | 298,368 |
| 2018-01-04 | $12.44 | $12.74 | $12.36 | $12.46 | $12.46 | 207,718 |
| 2018-01-03 | $12.90 | $12.93 | $12.36 | $12.39 | $12.39 | 273,322 |
| 2018-01-02 | $12.69 | $13.00 | $12.58 | $12.92 | $12.92 | 194,398 |
| 2017-12-29 | $12.94 | $12.98 | $12.73 | $12.76 | $12.76 | 110,214 |
| 2017-12-28 | $12.89 | $13.00 | $12.76 | $12.91 | $12.91 | 100,592 |
| 2017-12-27 | $12.62 | $12.88 | $12.61 | $12.86 | $12.86 | 165,992 |
| 2017-12-26 | $12.78 | $12.87 | $12.56 | $12.64 | $12.64 | 120,980 |
| 2017-12-22 | $12.63 | $12.89 | $12.46 | $12.79 | $12.79 | 262,638 |
| 2017-12-21 | $12.59 | $12.72 | $12.47 | $12.60 | $12.60 | 282,712 |
| 2017-12-20 | $12.61 | $12.73 | $12.56 | $12.60 | $12.60 | 189,545 |
| 2017-12-19 | $12.88 | $13.14 | $12.56 | $12.56 | $12.56 | 245,774 |
| 2017-12-18 | $13.11 | $13.32 | $12.81 | $12.81 | $12.81 | 220,030 |
| 2017-12-15 | $12.79 | $13.11 | $12.79 | $12.96 | $12.96 | 641,890 |
| 2017-12-14 | $13.29 | $13.31 | $12.75 | $12.76 | $12.76 | 158,473 |
| 2017-12-13 | $13.12 | $13.38 | $13.07 | $13.23 | $13.23 | 136,534 |
| 2017-12-12 | $13.59 | $13.72 | $12.78 | $13.09 | $13.09 | 138,478 |
| 2017-12-11 | $14.24 | $14.25 | $13.52 | $13.54 | $13.54 | 133,422 |
| 2017-12-08 | $14.28 | $14.40 | $14.13 | $14.18 | $14.18 | 318,340 |
| 2017-12-07 | $14.07 | $14.49 | $14.02 | $14.21 | $14.21 | 363,556 |
| 2017-12-06 | $13.50 | $14.14 | $13.32 | $14.10 | $14.10 | 244,111 |
| 2017-12-05 | $13.57 | $13.87 | $13.38 | $13.44 | $13.44 | 198,225 |
| 2017-12-04 | $13.38 | $13.72 | $13.38 | $13.50 | $13.50 | 152,923 |
| 2017-12-01 | $13.66 | $13.66 | $12.87 | $13.30 | $13.30 | 195,047 |
| 2017-11-30 | $14.12 | $14.12 | $13.50 | $13.67 | $13.67 | 252,594 |
| 2017-11-29 | $13.42 | $14.09 | $13.42 | $14.05 | $14.05 | 259,203 |
| 2017-11-28 | $13.42 | $13.56 | $13.30 | $13.44 | $13.44 | 168,081 |
| 2017-11-27 | $13.58 | $13.58 | $13.23 | $13.33 | $13.33 | 129,449 |
| 2017-11-24 | $13.43 | $13.57 | $13.24 | $13.57 | $13.57 | 70,629 |
| 2017-11-22 | $13.38 | $13.72 | $13.28 | $13.44 | $13.44 | 165,916 |
| 2017-11-21 | $12.81 | $13.34 | $12.69 | $13.32 | $13.32 | 325,344 |
| 2017-11-20 | $12.73 | $12.77 | $12.50 | $12.74 | $12.74 | 217,459 |
| 2017-11-17 | $12.58 | $12.85 | $12.49 | $12.72 | $12.72 | 150,043 |
| 2017-11-16 | $12.31 | $12.73 | $12.31 | $12.66 | $12.66 | 267,812 |
| 2017-11-15 | $12.15 | $12.42 | $11.94 | $12.25 | $12.25 | 338,844 |
| 2017-11-14 | $12.08 | $12.24 | $12.05 | $12.19 | $12.19 | 301,980 |
| 2017-11-13 | $12.22 | $12.32 | $12.08 | $12.20 | $12.20 | 205,239 |
| 2017-11-10 | $11.80 | $12.26 | $11.67 | $12.22 | $12.22 | 264,902 |
| 2017-11-09 | $11.58 | $11.88 | $11.52 | $11.84 | $11.84 | 202,682 |
| 2017-11-08 | $11.62 | $11.82 | $11.53 | $11.70 | $11.70 | 275,339 |
| 2017-11-07 | $11.68 | $11.75 | $11.31 | $11.62 | $11.62 | 453,294 |
| 2017-11-06 | $12.06 | $12.08 | $11.67 | $11.76 | $11.76 | 260,272 |
| 2017-11-03 | $12.21 | $12.50 | $11.99 | $12.11 | $12.11 | 241,186 |
| 2017-11-02 | $13.30 | $13.57 | $12.16 | $12.34 | $12.34 | 609,660 |
| 2017-11-01 | $13.79 | $13.92 | $13.38 | $13.63 | $13.63 | 267,663 |
| 2017-10-31 | $13.62 | $13.87 | $13.48 | $13.65 | $13.65 | 113,451 |
| 2017-10-30 | $13.91 | $13.91 | $13.46 | $13.55 | $13.55 | 104,944 |
| 2017-10-27 | $13.94 | $14.05 | $13.86 | $13.98 | $13.98 | 136,891 |
| 2017-10-26 | $13.96 | $14.09 | $13.87 | $13.91 | $13.91 | 125,752 |
| 2017-10-25 | $13.83 | $14.01 | $13.73 | $13.93 | $13.93 | 86,781 |
| 2017-10-24 | $13.96 | $14.12 | $13.72 | $13.86 | $13.86 | 262,253 |
| 2017-10-23 | $13.79 | $14.02 | $13.62 | $13.97 | $13.97 | 165,646 |
| 2017-10-20 | $13.76 | $13.92 | $13.60 | $13.72 | $13.72 | 71,106 |
| 2017-10-19 | $13.49 | $13.74 | $13.34 | $13.62 | $13.62 | 73,539 |
| 2017-10-18 | $13.38 | $13.60 | $13.32 | $13.52 | $13.52 | 76,988 |
| 2017-10-17 | $13.32 | $13.51 | $13.20 | $13.33 | $13.33 | 75,794 |
| 2017-10-16 | $13.16 | $13.47 | $13.15 | $13.30 | $13.30 | 143,406 |
| 2017-10-13 | $13.17 | $13.39 | $12.40 | $13.18 | $13.18 | 107,752 |
| 2017-10-12 | $13.43 | $13.48 | $13.20 | $13.21 | $13.21 | 115,123 |
| 2017-10-11 | $13.56 | $13.56 | $13.41 | $13.45 | $13.45 | 121,709 |
| 2017-10-10 | $13.53 | $13.68 | $13.43 | $13.49 | $13.49 | 142,500 |
| 2017-10-09 | $14.10 | $14.26 | $13.53 | $13.53 | $13.53 | 125,373 |
| 2017-10-06 | $14.27 | $14.34 | $14.05 | $14.08 | $14.08 | 79,387 |
| 2017-10-05 | $14.18 | $14.38 | $14.12 | $14.27 | $14.27 | 151,542 |
| 2017-10-04 | $14.48 | $14.56 | $14.16 | $14.17 | $14.17 | 114,779 |
| 2017-10-03 | $14.45 | $14.65 | $14.41 | $14.48 | $14.48 | 247,821 |
| 2017-10-02 | $14.22 | $14.49 | $14.13 | $14.48 | $14.48 | 147,130 |
| 2017-09-29 | $14.16 | $14.28 | $14.02 | $14.23 | $14.23 | 162,221 |
| 2017-09-28 | $13.83 | $14.20 | $13.75 | $14.16 | $14.16 | 178,496 |
| 2017-09-27 | $13.28 | $13.96 | $13.19 | $13.88 | $13.88 | 226,807 |
| 2017-09-26 | $13.09 | $13.44 | $12.98 | $13.20 | $13.20 | 160,517 |
| 2017-09-25 | $13.00 | $13.11 | $12.96 | $13.03 | $13.03 | 116,839 |
| 2017-09-22 | $12.90 | $13.11 | $12.90 | $13.07 | $13.07 | 169,454 |
| 2017-09-21 | $12.91 | $13.01 | $12.84 | $12.91 | $12.91 | 166,366 |
| 2017-09-20 | $12.64 | $12.93 | $12.62 | $12.88 | $12.88 | 144,549 |
| 2017-09-19 | $12.76 | $12.96 | $12.61 | $12.66 | $12.66 | 200,093 |
| 2017-09-18 | $12.95 | $13.08 | $12.78 | $12.79 | $12.79 | 190,389 |
| 2017-09-15 | $12.71 | $13.02 | $12.61 | $12.87 | $12.87 | 1,059,570 |
| 2017-09-14 | $12.50 | $12.74 | $12.35 | $12.65 | $12.65 | 898,806 |
| 2017-09-13 | $12.65 | $12.72 | $12.46 | $12.52 | $12.52 | 423,156 |
| 2017-09-12 | $12.83 | $12.83 | $12.63 | $12.64 | $12.64 | 246,921 |
| 2017-09-11 | $12.64 | $12.97 | $12.48 | $12.80 | $12.80 | 176,598 |
| 2017-09-08 | $12.65 | $12.67 | $12.26 | $12.49 | $12.49 | 370,347 |
| 2017-09-07 | $12.89 | $13.01 | $12.67 | $12.70 | $12.70 | 337,413 |
| 2017-09-06 | $12.64 | $12.96 | $12.47 | $12.92 | $12.92 | 201,635 |
| 2017-09-05 | $12.50 | $12.69 | $12.41 | $12.68 | $12.68 | 188,744 |
| 2017-09-01 | $12.39 | $12.64 | $12.25 | $12.53 | $12.53 | 204,142 |
| 2017-08-31 | $12.08 | $12.51 | $12.08 | $12.38 | $12.38 | 161,286 |
| 2017-08-30 | $12.21 | $12.22 | $12.03 | $12.09 | $12.09 | 91,154 |
| 2017-08-29 | $12.09 | $12.24 | $12.00 | $12.19 | $12.19 | 116,568 |
| 2017-08-28 | $12.24 | $12.28 | $12.12 | $12.15 | $12.15 | 87,391 |
| 2017-08-25 | $12.04 | $12.35 | $11.99 | $12.19 | $12.19 | 182,711 |
| 2017-08-24 | $12.19 | $12.28 | $11.99 | $12.03 | $12.03 | 194,737 |
| 2017-08-23 | $12.13 | $12.21 | $12.07 | $12.14 | $12.14 | 132,642 |
| 2017-08-22 | $12.20 | $12.52 | $11.70 | $12.20 | $12.20 | 210,565 |
| 2017-08-21 | $12.33 | $12.60 | $12.20 | $12.24 | $12.24 | 171,331 |
| 2017-08-18 | $12.29 | $12.43 | $12.25 | $12.32 | $12.32 | 291,472 |
| 2017-08-17 | $12.66 | $12.88 | $12.41 | $12.42 | $12.42 | 93,630 |
| 2017-08-16 | $12.65 | $12.79 | $12.62 | $12.67 | $12.67 | 118,153 |
| 2017-08-15 | $12.89 | $12.95 | $12.53 | $12.57 | $12.57 | 105,898 |
| 2017-08-14 | $12.71 | $12.94 | $12.57 | $12.90 | $12.90 | 147,292 |
| 2017-08-11 | $12.60 | $12.70 | $12.46 | $12.53 | $12.53 | 126,345 |
| 2017-08-10 | $12.58 | $12.99 | $12.44 | $12.53 | $12.53 | 136,399 |
| 2017-08-09 | $12.62 | $12.80 | $11.84 | $12.60 | $12.60 | 168,031 |
| 2017-08-08 | $12.25 | $12.72 | $12.14 | $12.68 | $12.68 | 251,548 |
| 2017-08-07 | $12.06 | $12.58 | $12.05 | $12.37 | $12.37 | 255,536 |
| 2017-08-04 | $12.59 | $12.64 | $11.71 | $12.01 | $12.01 | 346,620 |
| 2017-08-03 | $12.52 | $13.38 | $12.01 | $12.60 | $12.60 | 566,566 |
| 2017-08-02 | $12.21 | $12.24 | $11.61 | $11.66 | $11.66 | 232,137 |
| 2017-08-01 | $11.86 | $12.27 | $11.83 | $12.22 | $12.22 | 327,582 |
| 2017-07-31 | $12.01 | $12.03 | $11.70 | $11.76 | $11.76 | 231,582 |
| 2017-07-28 | $11.89 | $12.15 | $11.73 | $11.94 | $11.94 | 134,591 |
| 2017-07-27 | $12.11 | $12.25 | $11.73 | $11.87 | $11.87 | 249,360 |
| 2017-07-26 | $12.21 | $12.27 | $11.97 | $12.14 | $12.14 | 178,992 |
| 2017-07-25 | $12.11 | $12.34 | $12.03 | $12.26 | $12.26 | 386,651 |
| 2017-07-24 | $12.22 | $12.45 | $12.01 | $12.05 | $12.05 | 184,449 |
| 2017-07-21 | $12.52 | $12.52 | $12.12 | $12.23 | $12.23 | 205,970 |
| 2017-07-20 | $12.43 | $12.70 | $12.24 | $12.41 | $12.41 | 351,209 |
| 2017-07-19 | $12.32 | $12.58 | $12.32 | $12.48 | $12.48 | 110,886 |
| 2017-07-18 | $12.38 | $12.40 | $12.10 | $12.34 | $12.34 | 103,802 |
| 2017-07-17 | $12.36 | $12.48 | $12.27 | $12.36 | $12.36 | 130,349 |
| 2017-07-14 | $12.24 | $12.47 | $12.22 | $12.31 | $12.31 | 127,508 |
| 2017-07-13 | $12.40 | $12.40 | $12.04 | $12.29 | $12.29 | 140,663 |
| 2017-07-12 | $12.33 | $12.55 | $12.21 | $12.36 | $12.36 | 81,042 |
| 2017-07-11 | $12.37 | $12.44 | $12.06 | $12.28 | $12.28 | 118,236 |
| 2017-07-10 | $12.47 | $12.65 | $12.32 | $12.34 | $12.34 | 134,720 |
| 2017-07-07 | $12.27 | $12.61 | $12.12 | $12.58 | $12.58 | 167,005 |
| 2017-07-06 | $12.66 | $12.70 | $12.11 | $12.17 | $12.17 | 162,006 |
| 2017-07-05 | $12.85 | $12.94 | $12.50 | $12.79 | $12.79 | 143,905 |
| 2017-07-03 | $12.92 | $13.02 | $12.60 | $12.86 | $12.86 | 138,053 |
| 2017-06-30 | $12.65 | $12.94 | $12.48 | $12.91 | $12.91 | 174,980 |
| 2017-06-29 | $12.65 | $12.85 | $12.38 | $12.65 | $12.65 | 188,227 |
| 2017-06-28 | $12.51 | $12.80 | $12.43 | $12.62 | $12.62 | 257,086 |
| 2017-06-27 | $12.60 | $12.85 | $12.40 | $12.44 | $12.44 | 140,616 |
| 2017-06-26 | $12.79 | $12.94 | $12.60 | $12.61 | $12.61 | 155,548 |
| 2017-06-23 | $12.67 | $12.83 | $12.46 | $12.83 | $12.83 | 310,488 |
| 2017-06-22 | $11.98 | $12.65 | $11.98 | $12.63 | $12.63 | 332,414 |
| 2017-06-21 | $12.44 | $12.53 | $11.79 | $11.93 | $11.93 | 614,168 |
| 2017-06-20 | $12.93 | $13.08 | $12.35 | $12.37 | $12.37 | 342,017 |
| 2017-06-19 | $13.11 | $13.24 | $12.83 | $12.94 | $12.94 | 194,940 |
| 2017-06-16 | $13.22 | $13.45 | $13.03 | $13.07 | $13.07 | 452,808 |
| 2017-06-15 | $13.36 | $13.49 | $13.19 | $13.40 | $13.40 | 311,671 |
| 2017-06-14 | $13.01 | $13.52 | $12.97 | $13.41 | $13.41 | 580,758 |
| 2017-06-13 | $12.51 | $12.72 | $12.29 | $12.65 | $12.65 | 303,684 |
| 2017-06-12 | $12.34 | $12.69 | $12.34 | $12.52 | $12.52 | 415,213 |
| 2017-06-09 | $12.17 | $12.41 | $11.99 | $12.39 | $12.39 | 238,035 |
| 2017-06-08 | $11.69 | $12.22 | $11.69 | $12.16 | $12.16 | 217,120 |
| 2017-06-07 | $11.76 | $11.83 | $11.57 | $11.64 | $11.64 | 314,449 |
| 2017-06-06 | $11.70 | $11.84 | $11.57 | $11.79 | $11.79 | 356,055 |
| 2017-06-05 | $11.92 | $12.04 | $11.65 | $11.76 | $11.76 | 220,597 |
| 2017-06-02 | $11.77 | $12.18 | $11.77 | $11.89 | $11.89 | 198,382 |
| 2017-06-01 | $11.57 | $11.85 | $11.50 | $11.82 | $11.82 | 303,345 |
| 2017-05-31 | $11.42 | $11.56 | $11.20 | $11.55 | $11.55 | 346,967 |
| 2017-05-30 | $11.31 | $11.39 | $11.12 | $11.36 | $11.36 | 171,036 |
| 2017-05-26 | $11.22 | $11.37 | $11.11 | $11.36 | $11.36 | 178,587 |
| 2017-05-25 | $11.36 | $11.55 | $11.07 | $11.25 | $11.25 | 176,915 |
| 2017-05-24 | $11.38 | $11.49 | $11.21 | $11.36 | $11.36 | 254,315 |
| 2017-05-23 | $11.91 | $11.91 | $11.36 | $11.38 | $11.38 | 198,013 |
| 2017-05-22 | $12.05 | $12.07 | $11.85 | $11.87 | $11.87 | 275,106 |
| 2017-05-19 | $12.01 | $12.21 | $11.99 | $12.05 | $12.05 | 248,829 |
| 2017-05-18 | $11.98 | $12.22 | $11.74 | $12.05 | $12.05 | 310,709 |
| 2017-05-17 | $11.97 | $12.21 | $11.91 | $12.03 | $12.03 | 338,985 |
| 2017-05-16 | $12.05 | $12.09 | $11.95 | $12.06 | $12.06 | 270,362 |
| 2017-05-15 | $12.15 | $12.34 | $12.00 | $12.01 | $12.01 | 232,905 |
| 2017-05-12 | $12.16 | $12.64 | $12.00 | $12.14 | $12.14 | 178,469 |
| 2017-05-11 | $12.22 | $12.27 | $12.09 | $12.21 | $12.21 | 108,902 |
| 2017-05-10 | $12.15 | $12.48 | $12.04 | $12.29 | $12.29 | 305,415 |
| 2017-05-09 | $12.17 | $12.55 | $12.07 | $12.19 | $12.19 | 356,187 |
| 2017-05-08 | $12.14 | $12.39 | $12.04 | $12.11 | $12.11 | 264,098 |
| 2017-05-05 | $12.32 | $12.32 | $11.91 | $12.14 | $12.14 | 423,332 |
| 2017-05-04 | $13.50 | $13.80 | $11.68 | $12.42 | $12.42 | 869,034 |
| 2017-05-03 | $14.19 | $14.32 | $14.05 | $14.23 | $14.23 | 160,647 |
| 2017-05-02 | $14.18 | $14.39 | $14.18 | $14.27 | $14.27 | 155,479 |
| 2017-05-01 | $14.04 | $14.18 | $13.83 | $14.05 | $14.05 | 368,025 |
| 2017-04-28 | $14.73 | $14.73 | $13.92 | $13.97 | $13.97 | 471,576 |
| 2017-04-27 | $14.94 | $14.99 | $14.54 | $14.75 | $14.75 | 177,232 |
| 2017-04-26 | $14.41 | $15.09 | $14.33 | $14.92 | $14.92 | 313,132 |
| 2017-04-25 | $14.54 | $14.70 | $14.35 | $14.38 | $14.38 | 153,761 |
| 2017-04-24 | $14.34 | $14.53 | $14.13 | $14.42 | $14.42 | 268,809 |
| 2017-04-21 | $14.13 | $14.27 | $13.95 | $14.14 | $14.14 | 158,675 |
| 2017-04-20 | $14.19 | $14.33 | $14.00 | $14.15 | $14.15 | 188,409 |
| 2017-04-19 | $14.12 | $14.29 | $14.05 | $14.10 | $14.10 | 156,968 |
| 2017-04-18 | $14.13 | $14.20 | $13.97 | $14.00 | $14.00 | 133,634 |
| 2017-04-17 | $14.12 | $14.25 | $14.03 | $14.23 | $14.23 | 164,064 |
| 2017-04-13 | $14.12 | $14.29 | $13.93 | $14.09 | $14.09 | 160,538 |
| 2017-04-12 | $14.16 | $14.29 | $14.02 | $14.10 | $14.10 | 145,609 |
| 2017-04-11 | $13.79 | $14.37 | $13.59 | $14.23 | $14.23 | 204,976 |
| 2017-04-10 | $13.88 | $14.29 | $13.75 | $13.81 | $13.81 | 181,436 |
| 2017-04-07 | $13.81 | $14.04 | $13.77 | $13.85 | $13.85 | 278,579 |
| 2017-04-06 | $13.83 | $13.94 | $13.67 | $13.88 | $13.88 | 126,353 |
| 2017-04-05 | $14.05 | $14.17 | $13.75 | $13.84 | $13.84 | 248,074 |
| 2017-04-04 | $14.06 | $14.18 | $13.82 | $13.96 | $13.96 | 126,550 |
| 2017-04-03 | $14.42 | $14.51 | $14.02 | $14.08 | $14.08 | 221,151 |
| 2017-03-31 | $14.23 | $14.52 | $14.17 | $14.36 | $14.36 | 189,454 |
| 2017-03-30 | $13.79 | $14.28 | $13.79 | $14.25 | $14.25 | 291,245 |
| 2017-03-29 | $13.91 | $13.99 | $13.59 | $13.78 | $13.78 | 261,603 |
| 2017-03-28 | $13.55 | $14.05 | $13.31 | $14.02 | $14.02 | 220,792 |
| 2017-03-27 | $13.37 | $13.78 | $13.37 | $13.53 | $13.53 | 277,467 |
| 2017-03-24 | $13.58 | $13.66 | $13.49 | $13.55 | $13.55 | 139,605 |
| 2017-03-23 | $13.64 | $13.79 | $13.50 | $13.57 | $13.57 | 122,130 |
| 2017-03-22 | $13.92 | $14.03 | $13.55 | $13.59 | $13.59 | 131,440 |
| 2017-03-21 | $14.45 | $14.62 | $13.96 | $13.96 | $13.96 | 225,390 |
| 2017-03-20 | $14.87 | $14.87 | $14.28 | $14.38 | $14.38 | 154,077 |
| 2017-03-17 | $14.51 | $14.98 | $14.47 | $14.83 | $14.83 | 422,660 |
| 2017-03-16 | $14.50 | $14.62 | $14.29 | $14.58 | $14.58 | 107,415 |
| 2017-03-15 | $14.38 | $14.57 | $14.30 | $14.47 | $14.47 | 151,381 |
| 2017-03-14 | $14.24 | $14.35 | $14.14 | $14.32 | $14.32 | 137,342 |
| 2017-03-13 | $14.29 | $14.50 | $14.21 | $14.29 | $14.29 | 146,759 |
| 2017-03-10 | $14.17 | $14.35 | $14.01 | $14.31 | $14.31 | 202,320 |
| 2017-03-09 | $14.16 | $14.26 | $14.02 | $14.07 | $14.07 | 119,636 |
| 2017-03-08 | $14.36 | $14.43 | $14.04 | $14.14 | $14.14 | 163,518 |
| 2017-03-07 | $14.57 | $14.57 | $14.06 | $14.31 | $14.31 | 248,787 |
| 2017-03-06 | $15.22 | $15.39 | $14.56 | $14.65 | $14.65 | 316,823 |
| 2017-03-03 | $15.86 | $16.14 | $14.86 | $15.44 | $15.44 | 481,258 |
| 2017-03-02 | $15.05 | $16.13 | $14.18 | $15.99 | $15.99 | 735,025 |
| 2017-03-01 | $15.68 | $15.99 | $15.53 | $15.84 | $15.84 | 277,749 |
| 2017-02-28 | $15.92 | $15.92 | $15.45 | $15.47 | $15.47 | 195,595 |
| 2017-02-27 | $15.75 | $16.02 | $15.69 | $15.92 | $15.92 | 277,819 |
| 2017-02-24 | $15.73 | $15.99 | $15.61 | $15.73 | $15.73 | 113,344 |
| 2017-02-23 | $16.29 | $16.38 | $15.65 | $15.89 | $15.89 | 206,022 |
| 2017-02-22 | $16.00 | $16.32 | $15.94 | $16.26 | $16.26 | 225,449 |
| 2017-02-21 | $15.70 | $16.05 | $15.61 | $16.03 | $16.03 | 215,120 |
| 2017-02-17 | $15.26 | $15.66 | $15.20 | $15.60 | $15.60 | 165,434 |
| 2017-02-16 | $15.26 | $15.33 | $15.04 | $15.26 | $15.26 | 166,792 |
| 2017-02-15 | $15.05 | $15.32 | $14.86 | $15.28 | $15.28 | 128,557 |
| 2017-02-14 | $14.79 | $15.14 | $14.71 | $14.94 | $14.94 | 143,867 |
| 2017-02-13 | $15.03 | $15.16 | $14.78 | $14.79 | $14.79 | 131,563 |
| 2017-02-10 | $15.00 | $15.15 | $14.79 | $14.92 | $14.92 | 176,889 |
| 2017-02-09 | $14.44 | $14.94 | $14.44 | $14.93 | $14.93 | 190,470 |
| 2017-02-08 | $14.73 | $14.75 | $14.33 | $14.42 | $14.42 | 98,397 |
| 2017-02-07 | $15.02 | $15.05 | $14.57 | $14.80 | $14.80 | 177,448 |
| 2017-02-06 | $14.80 | $15.09 | $14.80 | $14.95 | $14.95 | 289,101 |
| 2017-02-03 | $14.75 | $14.99 | $14.62 | $14.97 | $14.97 | 152,824 |
| 2017-02-02 | $14.71 | $14.95 | $14.54 | $14.59 | $14.59 | 183,306 |
| 2017-02-01 | $14.56 | $15.16 | $14.56 | $14.78 | $14.78 | 312,539 |
| 2017-01-31 | $14.01 | $14.53 | $14.01 | $14.47 | $14.47 | 368,747 |
| 2017-01-30 | $14.13 | $14.19 | $13.55 | $14.03 | $14.03 | 264,801 |
| 2017-01-27 | $14.18 | $14.46 | $14.11 | $14.20 | $14.20 | 198,174 |
| 2017-01-26 | $14.34 | $14.78 | $14.20 | $14.31 | $14.31 | 129,882 |
| 2017-01-25 | $14.06 | $14.47 | $14.06 | $14.42 | $14.42 | 292,377 |
| 2017-01-24 | $13.50 | $14.19 | $13.31 | $14.06 | $14.06 | 379,491 |
| 2017-01-23 | $14.54 | $14.59 | $13.99 | $14.10 | $14.10 | 224,287 |
| 2017-01-20 | $14.33 | $15.05 | $14.33 | $14.58 | $14.58 | 253,051 |
| 2017-01-19 | $14.57 | $14.60 | $14.12 | $14.18 | $14.18 | 158,588 |
| 2017-01-18 | $14.44 | $14.51 | $14.09 | $14.50 | $14.50 | 243,201 |
| 2017-01-17 | $14.82 | $14.87 | $14.31 | $14.42 | $14.42 | 180,270 |
| 2017-01-13 | $14.62 | $14.97 | $14.61 | $14.71 | $14.71 | 166,994 |
| 2017-01-12 | $15.02 | $15.02 | $14.47 | $14.52 | $14.52 | 121,783 |
| 2017-01-11 | $15.14 | $15.30 | $14.83 | $15.05 | $15.05 | 193,672 |
| 2017-01-10 | $15.23 | $15.24 | $15.05 | $15.06 | $15.06 | 159,263 |
| 2017-01-09 | $15.14 | $15.31 | $14.91 | $15.10 | $15.10 | 206,426 |
| 2017-01-06 | $15.28 | $15.37 | $14.98 | $15.11 | $15.11 | 138,780 |
| 2017-01-05 | $15.47 | $15.47 | $15.20 | $15.28 | $15.28 | 187,032 |
| 2017-01-04 | $15.39 | $15.52 | $15.24 | $15.45 | $15.45 | 377,806 |
| 2017-01-03 | $15.70 | $15.70 | $15.26 | $15.42 | $15.42 | 449,364 |
| 2016-12-30 | $15.20 | $15.65 | $15.09 | $15.61 | $15.61 | 222,617 |
| 2016-12-29 | $15.27 | $15.45 | $15.03 | $15.23 | $15.23 | 144,385 |
| 2016-12-28 | $15.33 | $15.46 | $15.05 | $15.27 | $15.27 | 148,282 |
| 2016-12-27 | $15.45 | $15.55 | $15.23 | $15.30 | $15.30 | 125,551 |
| 2016-12-23 | $15.24 | $15.55 | $15.24 | $15.41 | $15.41 | 75,252 |
| 2016-12-22 | $15.39 | $15.53 | $15.15 | $15.27 | $15.27 | 85,139 |
| 2016-12-21 | $15.40 | $15.49 | $15.22 | $15.39 | $15.39 | 111,978 |
| 2016-12-20 | $15.32 | $15.52 | $15.26 | $15.35 | $15.35 | 179,878 |
| 2016-12-19 | $14.82 | $15.48 | $14.82 | $15.33 | $15.33 | 254,132 |
| 2016-12-16 | $14.80 | $14.94 | $14.64 | $14.70 | $14.70 | 329,496 |
| 2016-12-15 | $14.69 | $14.94 | $14.51 | $14.74 | $14.74 | 222,458 |
| 2016-12-14 | $15.01 | $15.04 | $14.64 | $14.73 | $14.73 | 162,467 |
| 2016-12-13 | $15.40 | $15.50 | $15.00 | $15.09 | $15.09 | 110,363 |
| 2016-12-12 | $15.35 | $15.53 | $15.20 | $15.31 | $15.31 | 234,716 |
| 2016-12-09 | $15.26 | $15.42 | $15.17 | $15.35 | $15.35 | 165,714 |
| 2016-12-08 | $14.80 | $15.17 | $14.70 | $15.13 | $15.13 | 225,344 |
| 2016-12-07 | $15.06 | $15.20 | $14.80 | $14.85 | $14.85 | 211,601 |
| 2016-12-06 | $14.79 | $15.01 | $14.62 | $14.96 | $14.96 | 243,303 |
| 2016-12-05 | $14.61 | $14.89 | $14.49 | $14.70 | $14.70 | 187,037 |
| 2016-12-02 | $14.65 | $15.03 | $14.52 | $14.54 | $14.54 | 169,147 |
| 2016-12-01 | $14.31 | $14.95 | $14.31 | $14.65 | $14.65 | 269,569 |
| 2016-11-30 | $14.95 | $15.24 | $14.31 | $14.34 | $14.34 | 261,078 |
| 2016-11-29 | $14.86 | $15.05 | $14.51 | $14.84 | $14.84 | 594,146 |
| 2016-11-28 | $14.98 | $15.04 | $14.69 | $14.84 | $14.84 | 220,987 |
| 2016-11-25 | $15.00 | $15.00 | $14.88 | $14.96 | $14.96 | 61,066 |
| 2016-11-23 | $14.71 | $14.95 | $14.51 | $14.94 | $14.94 | 89,512 |
| 2016-11-22 | $14.94 | $15.06 | $14.56 | $14.76 | $14.76 | 208,391 |
| 2016-11-21 | $14.92 | $15.12 | $14.62 | $14.84 | $14.84 | 182,169 |
| 2016-11-18 | $14.95 | $15.02 | $14.82 | $14.96 | $14.96 | 311,310 |
| 2016-11-17 | $15.02 | $15.08 | $14.68 | $14.93 | $14.93 | 403,653 |
| 2016-11-16 | $15.08 | $15.41 | $14.90 | $14.95 | $14.95 | 205,780 |
| 2016-11-15 | $15.01 | $15.24 | $14.82 | $15.08 | $15.08 | 215,368 |
| 2016-11-14 | $14.21 | $14.98 | $14.15 | $14.97 | $14.97 | 321,111 |
| 2016-11-11 | $13.29 | $14.01 | $13.13 | $14.00 | $14.00 | 388,890 |
| 2016-11-10 | $13.27 | $13.42 | $12.69 | $13.29 | $13.29 | 464,500 |
| 2016-11-09 | $13.83 | $13.83 | $12.90 | $13.03 | $13.03 | 488,506 |
| 2016-11-08 | $13.81 | $14.31 | $13.69 | $14.07 | $14.07 | 247,621 |
| 2016-11-07 | $13.31 | $13.78 | $13.18 | $13.72 | $13.72 | 287,774 |
| 2016-11-04 | $13.57 | $13.59 | $12.95 | $13.09 | $13.09 | 448,870 |
| 2016-11-03 | $12.20 | $14.36 | $12.20 | $13.57 | $13.57 | 926,531 |
| 2016-11-02 | $10.97 | $11.63 | $10.97 | $11.59 | $11.59 | 178,677 |
| 2016-11-01 | $11.23 | $11.30 | $10.93 | $11.04 | $11.04 | 295,584 |
| 2016-10-31 | $11.00 | $11.23 | $10.88 | $11.17 | $11.17 | 462,610 |
| 2016-10-28 | $10.99 | $11.19 | $10.89 | $10.98 | $10.98 | 158,360 |
| 2016-10-27 | $11.38 | $11.38 | $10.98 | $11.05 | $11.05 | 178,275 |
| 2016-10-26 | $11.73 | $11.81 | $11.30 | $11.34 | $11.34 | 186,212 |
| 2016-10-25 | $11.87 | $12.01 | $11.72 | $11.77 | $11.77 | 130,048 |
| 2016-10-24 | $11.58 | $12.08 | $11.58 | $11.83 | $11.83 | 291,985 |
| 2016-10-21 | $11.79 | $11.87 | $11.50 | $11.55 | $11.55 | 207,430 |
| 2016-10-20 | $12.24 | $12.37 | $11.80 | $11.81 | $11.81 | 206,730 |
| 2016-10-19 | $12.80 | $12.80 | $12.24 | $12.30 | $12.30 | 462,194 |
| 2016-10-18 | $12.54 | $12.83 | $12.45 | $12.79 | $12.79 | 161,342 |
| 2016-10-17 | $12.36 | $12.54 | $12.33 | $12.44 | $12.44 | 203,262 |
| 2016-10-14 | $12.52 | $12.69 | $12.22 | $12.39 | $12.39 | 150,370 |
| 2016-10-13 | $12.08 | $12.60 | $12.08 | $12.49 | $12.49 | 121,362 |
| 2016-10-12 | $12.14 | $12.30 | $11.94 | $12.22 | $12.22 | 121,359 |
| 2016-10-11 | $12.31 | $12.46 | $12.02 | $12.16 | $12.16 | 78,260 |
| 2016-10-10 | $12.20 | $12.42 | $12.14 | $12.37 | $12.37 | 179,335 |
| 2016-10-07 | $11.97 | $12.17 | $11.89 | $12.15 | $12.15 | 145,529 |
| 2016-10-06 | $11.90 | $12.04 | $11.78 | $11.97 | $11.97 | 101,278 |
| 2016-10-05 | $11.68 | $12.10 | $11.66 | $11.89 | $11.89 | 210,884 |
| 2016-10-04 | $11.76 | $11.97 | $11.63 | $11.69 | $11.69 | 170,222 |
| 2016-10-03 | $11.79 | $11.87 | $11.57 | $11.69 | $11.69 | 136,090 |
| 2016-09-30 | $11.68 | $11.85 | $11.51 | $11.78 | $11.78 | 229,333 |
| 2016-09-29 | $11.84 | $11.84 | $11.53 | $11.64 | $11.64 | 183,379 |
| 2016-09-28 | $11.91 | $12.05 | $11.65 | $11.82 | $11.82 | 162,402 |
| 2016-09-27 | $11.85 | $11.90 | $11.55 | $11.87 | $11.87 | 161,994 |
| 2016-09-26 | $11.85 | $12.02 | $11.74 | $11.85 | $11.85 | 154,750 |
| 2016-09-23 | $12.04 | $12.12 | $11.74 | $11.86 | $11.86 | 148,513 |
| 2016-09-22 | $11.84 | $12.15 | $11.79 | $12.12 | $12.12 | 130,358 |
| 2016-09-21 | $11.43 | $11.75 | $11.43 | $11.72 | $11.72 | 315,783 |
| 2016-09-20 | $11.86 | $12.14 | $11.41 | $11.43 | $11.43 | 214,985 |
| 2016-09-19 | $11.78 | $12.00 | $11.66 | $11.78 | $11.78 | 108,915 |
| 2016-09-16 | $11.51 | $11.84 | $11.36 | $11.77 | $11.77 | 369,422 |
| 2016-09-15 | $11.71 | $11.83 | $11.51 | $11.55 | $11.55 | 371,973 |
| 2016-09-14 | $12.49 | $12.72 | $11.66 | $11.67 | $11.67 | 529,464 |
| 2016-09-13 | $12.40 | $12.56 | $11.85 | $12.51 | $12.51 | 215,207 |
| 2016-09-12 | $12.28 | $12.55 | $12.21 | $12.54 | $12.54 | 124,394 |
| 2016-09-09 | $12.66 | $12.67 | $12.27 | $12.31 | $12.31 | 256,796 |
| 2016-09-08 | $12.70 | $12.76 | $12.58 | $12.76 | $12.76 | 155,888 |
| 2016-09-07 | $12.62 | $12.88 | $12.48 | $12.70 | $12.70 | 188,677 |
| 2016-09-06 | $12.60 | $12.84 | $12.39 | $12.67 | $12.67 | 209,074 |
| 2016-09-02 | $12.35 | $12.60 | $12.23 | $12.60 | $12.60 | 178,196 |
| 2016-09-01 | $12.15 | $12.28 | $11.96 | $12.24 | $12.24 | 161,894 |
| 2016-08-31 | $12.23 | $12.28 | $11.92 | $12.17 | $12.17 | 242,346 |
| 2016-08-30 | $12.34 | $12.34 | $12.08 | $12.21 | $12.21 | 168,461 |
| 2016-08-29 | $12.28 | $12.41 | $12.04 | $12.38 | $12.38 | 323,061 |
| 2016-08-26 | $12.16 | $12.32 | $12.12 | $12.21 | $12.21 | 205,527 |
| 2016-08-25 | $12.01 | $12.15 | $11.89 | $12.12 | $12.12 | 208,870 |
| 2016-08-24 | $12.04 | $12.11 | $11.94 | $12.03 | $12.03 | 257,848 |
| 2016-08-23 | $11.72 | $12.23 | $11.70 | $12.11 | $12.11 | 375,979 |
| 2016-08-22 | $11.60 | $11.78 | $11.53 | $11.66 | $11.66 | 132,946 |
| 2016-08-19 | $11.67 | $11.79 | $11.38 | $11.66 | $11.66 | 353,827 |
| 2016-08-18 | $11.43 | $11.93 | $11.32 | $11.72 | $11.72 | 269,964 |
| 2016-08-17 | $11.58 | $11.64 | $10.54 | $11.40 | $11.40 | 666,086 |
| 2016-08-16 | $11.99 | $12.09 | $11.52 | $11.55 | $11.55 | 259,687 |
| 2016-08-15 | $12.05 | $12.10 | $11.90 | $12.05 | $12.05 | 264,553 |
| 2016-08-12 | $12.22 | $12.38 | $11.94 | $11.95 | $11.95 | 246,597 |
| 2016-08-11 | $12.29 | $12.39 | $12.11 | $12.15 | $12.15 | 257,049 |
| 2016-08-10 | $12.50 | $12.57 | $11.88 | $12.16 | $12.16 | 391,962 |
| 2016-08-09 | $12.21 | $12.74 | $12.21 | $12.50 | $12.50 | 315,118 |
| 2016-08-08 | $12.72 | $12.75 | $12.10 | $12.18 | $12.18 | 711,987 |
| 2016-08-05 | $13.00 | $13.40 | $12.62 | $12.75 | $12.75 | 638,312 |
| 2016-08-04 | $13.00 | $13.44 | $11.88 | $12.99 | $12.99 | 1,504,890 |
| 2016-08-03 | $14.66 | $14.95 | $14.48 | $14.77 | $14.77 | 134,348 |
| 2016-08-02 | $14.77 | $14.93 | $14.55 | $14.68 | $14.68 | 162,123 |
| 2016-08-01 | $14.71 | $14.96 | $14.61 | $14.85 | $14.85 | 142,661 |
| 2016-07-29 | $15.00 | $15.30 | $14.60 | $14.62 | $14.62 | 129,650 |
| 2016-07-28 | $15.15 | $15.59 | $14.90 | $14.95 | $14.95 | 115,880 |
| 2016-07-27 | $15.48 | $15.58 | $15.14 | $15.20 | $15.20 | 100,999 |
| 2016-07-26 | $15.68 | $15.68 | $15.23 | $15.49 | $15.49 | 122,534 |
| 2016-07-25 | $15.82 | $15.82 | $15.57 | $15.60 | $15.60 | 137,278 |
| 2016-07-22 | $15.77 | $15.98 | $15.61 | $15.83 | $15.83 | 176,287 |
| 2016-07-21 | $15.33 | $15.83 | $15.07 | $15.76 | $15.76 | 228,274 |
| 2016-07-20 | $15.22 | $15.48 | $15.16 | $15.34 | $15.34 | 211,565 |
| 2016-07-19 | $15.32 | $15.43 | $15.14 | $15.19 | $15.19 | 84,642 |
| 2016-07-18 | $15.58 | $15.77 | $15.37 | $15.38 | $15.38 | 98,847 |
| 2016-07-15 | $15.89 | $15.95 | $15.53 | $15.57 | $15.57 | 135,401 |
| 2016-07-14 | $15.60 | $16.00 | $15.49 | $15.78 | $15.78 | 220,439 |
| 2016-07-13 | $15.54 | $15.66 | $15.31 | $15.41 | $15.41 | 132,075 |
| 2016-07-12 | $15.64 | $15.73 | $15.40 | $15.45 | $15.45 | 142,681 |
| 2016-07-11 | $15.22 | $15.51 | $15.12 | $15.49 | $15.49 | 162,436 |
| 2016-07-08 | $14.82 | $15.21 | $14.67 | $15.05 | $15.05 | 154,083 |
| 2016-07-07 | $14.49 | $14.85 | $14.40 | $14.70 | $14.70 | 163,513 |
| 2016-07-06 | $14.04 | $14.48 | $13.91 | $14.40 | $14.40 | 181,726 |
| 2016-07-05 | $13.93 | $14.21 | $13.79 | $14.07 | $14.07 | 228,690 |
| 2016-07-01 | $13.92 | $14.24 | $13.92 | $13.99 | $13.99 | 237,790 |
| 2016-06-30 | $13.58 | $13.94 | $13.42 | $13.92 | $13.92 | 192,905 |
| 2016-06-29 | $13.41 | $13.69 | $13.30 | $13.49 | $13.49 | 140,391 |
| 2016-06-28 | $13.01 | $13.23 | $12.88 | $13.22 | $13.22 | 236,449 |
| 2016-06-27 | $13.43 | $13.43 | $12.73 | $12.82 | $12.82 | 288,993 |
| 2016-06-24 | $13.25 | $13.82 | $13.13 | $13.53 | $13.53 | 590,986 |
| 2016-06-23 | $14.18 | $14.28 | $13.91 | $14.02 | $14.02 | 129,068 |
| 2016-06-22 | $13.93 | $14.17 | $13.70 | $14.04 | $14.04 | 157,785 |
| 2016-06-21 | $13.85 | $14.06 | $13.66 | $13.94 | $13.94 | 135,510 |
| 2016-06-20 | $13.73 | $14.12 | $13.39 | $13.83 | $13.83 | 102,255 |
| 2016-06-17 | $14.00 | $14.00 | $13.45 | $13.54 | $13.54 | 527,753 |
| 2016-06-16 | $14.08 | $14.19 | $13.81 | $13.98 | $13.98 | 199,744 |
| 2016-06-15 | $14.32 | $14.42 | $14.12 | $14.23 | $14.23 | 199,190 |
| 2016-06-14 | $14.25 | $14.46 | $13.98 | $14.24 | $14.24 | 162,503 |
| 2016-06-13 | $14.29 | $14.48 | $14.27 | $14.30 | $14.30 | 296,348 |
| 2016-06-10 | $14.28 | $14.50 | $14.16 | $14.29 | $14.29 | 182,879 |
| 2016-06-09 | $14.46 | $14.52 | $13.55 | $14.43 | $14.43 | 153,988 |
| 2016-06-08 | $14.43 | $14.49 | $14.19 | $14.42 | $14.42 | 110,732 |
| 2016-06-07 | $14.51 | $14.61 | $14.33 | $14.44 | $14.44 | 98,738 |
| 2016-06-06 | $14.32 | $14.65 | $14.00 | $14.52 | $14.52 | 253,560 |
| 2016-06-03 | $14.08 | $14.47 | $13.76 | $14.32 | $14.32 | 274,562 |
| 2016-06-02 | $13.69 | $14.10 | $13.69 | $14.07 | $14.07 | 268,095 |
| 2016-06-01 | $13.51 | $13.87 | $13.46 | $13.77 | $13.77 | 200,202 |
| 2016-05-31 | $13.54 | $13.73 | $13.32 | $13.62 | $13.62 | 247,915 |
| 2016-05-27 | $13.32 | $13.60 | $13.32 | $13.46 | $13.46 | 163,227 |
| 2016-05-26 | $13.53 | $13.53 | $13.23 | $13.37 | $13.37 | 139,850 |
| 2016-05-25 | $13.73 | $13.73 | $13.45 | $13.47 | $13.47 | 190,641 |
| 2016-05-24 | $13.13 | $13.68 | $13.04 | $13.65 | $13.65 | 229,181 |
| 2016-05-23 | $13.49 | $14.19 | $13.04 | $13.05 | $13.05 | 132,623 |
| 2016-05-20 | $13.23 | $13.48 | $13.19 | $13.47 | $13.47 | 211,114 |
| 2016-05-19 | $13.23 | $13.44 | $12.79 | $13.21 | $13.21 | 282,127 |
| 2016-05-18 | $13.28 | $13.64 | $13.21 | $13.30 | $13.30 | 291,500 |
| 2016-05-17 | $13.78 | $13.99 | $13.04 | $13.30 | $13.30 | 432,420 |
| 2016-05-16 | $14.29 | $14.29 | $13.70 | $13.75 | $13.75 | 476,066 |
| 2016-05-13 | $14.14 | $14.47 | $13.67 | $14.19 | $14.19 | 174,021 |
| 2016-05-12 | $14.57 | $14.57 | $13.91 | $14.15 | $14.15 | 358,019 |
| 2016-05-11 | $14.66 | $14.87 | $14.35 | $14.48 | $14.48 | 157,286 |
| 2016-05-10 | $14.67 | $15.04 | $14.36 | $14.71 | $14.71 | 431,305 |
| 2016-05-09 | $14.02 | $14.96 | $13.27 | $14.63 | $14.63 | 415,292 |
| 2016-05-06 | $13.48 | $14.11 | $13.30 | $14.07 | $14.07 | 366,021 |
| 2016-05-05 | $12.03 | $13.77 | $11.95 | $13.47 | $13.47 | 599,163 |
| 2016-05-04 | $12.12 | $12.38 | $11.98 | $12.13 | $12.13 | 339,125 |
| 2016-05-03 | $12.29 | $12.43 | $12.05 | $12.25 | $12.25 | 141,679 |
| 2016-05-02 | $12.52 | $12.53 | $12.17 | $12.46 | $12.46 | 368,352 |
| 2016-04-29 | $12.60 | $13.04 | $12.28 | $12.43 | $12.43 | 170,968 |
| 2016-04-28 | $12.84 | $13.05 | $12.49 | $12.59 | $12.59 | 172,156 |
| 2016-04-27 | $12.78 | $12.98 | $12.57 | $12.85 | $12.85 | 182,597 |
| 2016-04-26 | $12.72 | $12.85 | $12.53 | $12.77 | $12.77 | 123,842 |
| 2016-04-25 | $12.90 | $13.05 | $12.63 | $12.71 | $12.71 | 185,398 |
| 2016-04-22 | $12.65 | $13.12 | $12.61 | $12.96 | $12.96 | 199,788 |
| 2016-04-21 | $12.59 | $12.94 | $12.46 | $12.62 | $12.62 | 225,272 |
| 2016-04-20 | $12.44 | $12.67 | $12.28 | $12.55 | $12.55 | 206,038 |
| 2016-04-19 | $12.62 | $12.65 | $12.37 | $12.48 | $12.48 | 182,494 |
| 2016-04-18 | $12.32 | $12.56 | $12.07 | $12.52 | $12.52 | 200,978 |
| 2016-04-15 | $12.09 | $12.43 | $11.98 | $12.34 | $12.34 | 200,202 |
| 2016-04-14 | $12.18 | $12.26 | $12.01 | $12.19 | $12.19 | 220,888 |
| 2016-04-13 | $11.79 | $12.19 | $11.28 | $12.15 | $12.15 | 344,634 |
| 2016-04-12 | $11.57 | $11.92 | $11.54 | $11.72 | $11.72 | 299,815 |
| 2016-04-11 | $11.75 | $11.76 | $11.35 | $11.57 | $11.57 | 298,731 |
| 2016-04-08 | $11.97 | $12.03 | $11.63 | $11.75 | $11.75 | 269,363 |
| 2016-04-07 | $11.47 | $12.11 | $11.38 | $11.90 | $11.90 | 624,507 |
| 2016-04-06 | $11.65 | $11.75 | $11.41 | $11.57 | $11.57 | 597,154 |
| 2016-04-05 | $11.54 | $11.72 | $11.47 | $11.65 | $11.65 | 374,893 |
| 2016-04-04 | $11.49 | $11.75 | $11.15 | $11.70 | $11.70 | 426,957 |
| 2016-04-01 | $11.52 | $11.75 | $10.97 | $11.54 | $11.54 | 293,527 |
| 2016-03-31 | $11.89 | $11.98 | $11.59 | $11.63 | $11.63 | 555,942 |
| 2016-03-30 | $11.26 | $11.86 | $11.06 | $11.74 | $11.74 | 681,515 |
| 2016-03-29 | $10.68 | $11.31 | $10.59 | $11.23 | $11.23 | 395,778 |
| 2016-03-28 | $10.97 | $10.97 | $10.55 | $10.67 | $10.67 | 320,542 |
| 2016-03-24 | $10.76 | $11.06 | $10.65 | $10.98 | $10.98 | 259,230 |
| 2016-03-23 | $11.01 | $11.07 | $10.73 | $10.82 | $10.82 | 322,134 |
| 2016-03-22 | $11.18 | $11.28 | $10.87 | $11.12 | $11.12 | 227,838 |
| 2016-03-21 | $11.02 | $11.29 | $11.00 | $11.23 | $11.23 | 314,001 |
| 2016-03-18 | $11.14 | $11.39 | $10.98 | $11.10 | $11.10 | 691,979 |
| 2016-03-17 | $11.03 | $11.21 | $10.61 | $11.08 | $11.08 | 507,066 |
| 2016-03-16 | $11.05 | $11.45 | $10.87 | $11.12 | $11.12 | 432,897 |
| 2016-03-15 | $11.00 | $11.28 | $9.88 | $11.06 | $11.06 | 960,036 |
| 2016-03-14 | $11.46 | $11.46 | $10.90 | $11.02 | $11.02 | 1,352,215 |
| 2016-03-11 | $10.78 | $11.64 | $10.51 | $11.46 | $11.46 | 1,870,313 |
| 2016-03-10 | $11.04 | $12.30 | $9.72 | $10.74 | $10.74 | 4,819,889 |
| 2016-03-09 | $13.70 | $14.08 | $13.21 | $14.03 | $14.03 | 528,553 |
| 2016-03-08 | $13.76 | $14.05 | $13.38 | $13.76 | $13.76 | 460,382 |
| 2016-03-07 | $13.43 | $13.89 | $13.36 | $13.89 | $13.89 | 436,500 |
| 2016-03-04 | $13.71 | $13.89 | $13.28 | $13.46 | $13.46 | 324,765 |
| 2016-03-03 | $13.07 | $13.77 | $13.02 | $13.63 | $13.63 | 340,935 |
| 2016-03-02 | $13.16 | $13.41 | $12.91 | $13.06 | $13.06 | 254,650 |
| 2016-03-01 | $12.56 | $13.17 | $12.38 | $13.15 | $13.15 | 273,707 |
| 2016-02-29 | $12.95 | $13.07 | $12.41 | $12.41 | $12.41 | 307,193 |
| 2016-02-26 | $12.93 | $13.08 | $12.76 | $12.97 | $12.97 | 227,726 |
| 2016-02-25 | $12.59 | $12.90 | $12.42 | $12.87 | $12.87 | 248,707 |
| 2016-02-24 | $12.11 | $12.61 | $11.82 | $12.57 | $12.57 | 338,141 |
| 2016-02-23 | $12.65 | $12.86 | $12.23 | $12.24 | $12.24 | 231,620 |
| 2016-02-22 | $12.61 | $12.74 | $12.02 | $12.65 | $12.65 | 479,256 |
| 2016-02-19 | $11.53 | $12.89 | $11.53 | $12.55 | $12.55 | 807,823 |
| 2016-02-18 | $11.56 | $11.63 | $11.13 | $11.34 | $11.34 | 351,493 |
| 2016-02-17 | $11.36 | $11.70 | $11.18 | $11.49 | $11.49 | 271,962 |
| 2016-02-16 | $11.22 | $11.42 | $10.94 | $11.32 | $11.32 | 268,985 |
| 2016-02-12 | $11.60 | $11.71 | $11.01 | $11.15 | $11.15 | 262,881 |
| 2016-02-11 | $11.16 | $11.47 | $10.60 | $11.32 | $11.32 | 343,015 |
| 2016-02-10 | $11.47 | $11.86 | $11.36 | $11.39 | $11.39 | 226,056 |
| 2016-02-09 | $10.51 | $11.72 | $10.51 | $11.43 | $11.43 | 380,514 |
| 2016-02-08 | $12.08 | $12.08 | $10.39 | $10.84 | $10.84 | 601,007 |
| 2016-02-05 | $12.97 | $12.97 | $11.73 | $11.86 | $11.86 | 483,241 |
| 2016-02-04 | $13.28 | $13.66 | $12.76 | $13.07 | $13.07 | 166,002 |
| 2016-02-03 | $13.75 | $13.94 | $12.96 | $13.38 | $13.38 | 429,422 |
| 2016-02-02 | $13.86 | $14.11 | $13.47 | $13.71 | $13.71 | 389,118 |
| 2016-02-01 | $14.35 | $14.37 | $13.88 | $14.11 | $14.11 | 317,234 |
| 2016-01-29 | $13.51 | $14.40 | $13.51 | $14.40 | $14.40 | 389,979 |
| 2016-01-28 | $14.20 | $14.28 | $13.45 | $13.52 | $13.52 | 350,672 |
| 2016-01-27 | $14.02 | $14.26 | $13.87 | $14.08 | $14.08 | 420,332 |
| 2016-01-26 | $13.33 | $14.21 | $13.33 | $14.00 | $14.00 | 596,188 |
| 2016-01-25 | $13.48 | $13.49 | $13.17 | $13.27 | $13.27 | 243,902 |
| 2016-01-22 | $13.76 | $14.00 | $13.34 | $13.54 | $13.54 | 298,902 |
| 2016-01-21 | $13.25 | $13.92 | $13.12 | $13.63 | $13.63 | 389,119 |
| 2016-01-20 | $13.27 | $13.38 | $12.36 | $13.21 | $13.21 | 680,811 |
| 2016-01-19 | $14.01 | $14.59 | $13.24 | $13.50 | $13.50 | 326,991 |
| 2016-01-15 | $13.34 | $13.85 | $13.16 | $13.78 | $13.78 | 420,439 |
| 2016-01-14 | $13.18 | $14.07 | $13.18 | $13.81 | $13.81 | 341,386 |
| 2016-01-13 | $14.41 | $14.41 | $13.07 | $13.18 | $13.18 | 459,624 |
| 2016-01-12 | $14.60 | $15.15 | $14.11 | $14.33 | $14.33 | 265,388 |
| 2016-01-11 | $14.61 | $15.00 | $14.54 | $14.93 | $14.93 | 445,457 |
| 2016-01-08 | $14.85 | $15.60 | $14.45 | $14.47 | $14.47 | 292,495 |
| 2016-01-07 | $15.13 | $15.72 | $14.55 | $14.60 | $14.60 | 369,697 |
| 2016-01-06 | $15.37 | $15.85 | $15.01 | $15.39 | $15.39 | 325,967 |
| 2016-01-05 | $15.53 | $15.77 | $15.34 | $15.51 | $15.51 | 382,234 |
| 2016-01-04 | $16.02 | $16.25 | $15.19 | $15.38 | $15.38 | 523,382 |
| 2015-12-31 | $16.37 | $16.82 | $16.23 | $16.39 | $16.39 | 318,862 |
| 2015-12-30 | $17.00 | $17.08 | $16.35 | $16.49 | $16.49 | 345,156 |
| 2015-12-29 | $17.17 | $17.43 | $16.83 | $17.05 | $17.05 | 380,076 |
| 2015-12-28 | $17.59 | $17.64 | $16.58 | $16.89 | $16.89 | 315,562 |
| 2015-12-24 | $17.01 | $17.49 | $16.79 | $17.43 | $17.43 | 171,632 |
| 2015-12-23 | $16.82 | $17.18 | $16.70 | $17.06 | $17.06 | 255,184 |
| 2015-12-22 | $16.94 | $16.94 | $16.54 | $16.65 | $16.65 | 338,306 |
| 2015-12-21 | $17.46 | $17.54 | $16.72 | $17.01 | $17.01 | 403,811 |
| 2015-12-18 | $17.39 | $17.41 | $16.94 | $17.37 | $17.37 | 1,249,216 |
| 2015-12-17 | $17.67 | $17.88 | $17.39 | $17.44 | $17.44 | 309,965 |
| 2015-12-16 | $17.21 | $17.60 | $17.07 | $17.57 | $17.57 | 362,303 |
| 2015-12-15 | $16.94 | $17.21 | $16.94 | $17.09 | $17.09 | 496,440 |
| 2015-12-14 | $17.19 | $17.33 | $16.73 | $16.91 | $16.91 | 462,928 |
| 2015-12-11 | $17.30 | $17.69 | $16.98 | $17.13 | $17.13 | 408,020 |
| 2015-12-10 | $17.08 | $17.41 | $16.95 | $17.30 | $17.30 | 416,705 |
| 2015-12-09 | $17.22 | $17.48 | $16.85 | $17.03 | $17.03 | 409,580 |
| 2015-12-08 | $16.70 | $17.38 | $16.30 | $17.26 | $17.26 | 447,038 |
| 2015-12-07 | $17.13 | $17.42 | $16.57 | $16.79 | $16.79 | 560,691 |
| 2015-12-04 | $17.74 | $17.94 | $16.75 | $17.06 | $17.06 | 785,212 |
| 2015-12-03 | $17.76 | $18.26 | $17.44 | $17.90 | $17.90 | 605,476 |
| 2015-12-02 | $17.38 | $18.09 | $17.38 | $17.78 | $17.78 | 502,657 |
| 2015-12-01 | $17.92 | $18.03 | $17.25 | $17.38 | $17.38 | 742,611 |
| 2015-11-30 | $18.31 | $18.76 | $17.79 | $18.25 | $18.25 | 945,490 |
| 2015-11-27 | $17.70 | $18.30 | $17.31 | $18.11 | $18.11 | 234,736 |
| 2015-11-25 | $18.06 | $18.27 | $17.59 | $17.60 | $17.60 | 310,418 |
| 2015-11-24 | $17.24 | $18.05 | $17.14 | $17.95 | $17.95 | 226,510 |
| 2015-11-23 | $17.52 | $17.95 | $17.39 | $17.50 | $17.50 | 518,838 |
| 2015-11-20 | $16.71 | $17.68 | $16.70 | $17.48 | $17.48 | 276,288 |
| 2015-11-19 | $17.42 | $17.58 | $16.60 | $16.79 | $16.79 | 337,298 |
| 2015-11-18 | $17.30 | $17.76 | $17.02 | $17.50 | $17.50 | 445,475 |
| 2015-11-17 | $16.80 | $17.63 | $16.68 | $17.34 | $17.34 | 541,628 |
| 2015-11-16 | $16.47 | $16.99 | $16.26 | $16.70 | $16.70 | 313,594 |
| 2015-11-13 | $15.78 | $16.47 | $15.78 | $16.38 | $16.38 | 282,435 |
| 2015-11-12 | $16.11 | $16.50 | $15.72 | $16.00 | $16.00 | 545,734 |
| 2015-11-11 | $16.54 | $16.60 | $16.19 | $16.22 | $16.22 | 571,138 |
| 2015-11-10 | $16.31 | $16.82 | $16.12 | $16.51 | $16.51 | 461,781 |
| 2015-11-09 | $16.65 | $16.81 | $16.24 | $16.38 | $16.38 | 790,740 |
| 2015-11-06 | $16.19 | $16.96 | $15.61 | $16.63 | $16.63 | 1,566,542 |
| 2015-11-05 | $15.74 | $16.80 | $14.50 | $15.50 | $15.50 | 1,457,093 |
| 2015-11-04 | $14.23 | $14.38 | $13.10 | $13.67 | $13.67 | 432,926 |
| 2015-11-03 | $14.15 | $14.46 | $13.99 | $14.16 | $14.16 | 342,807 |
| 2015-11-02 | $13.47 | $14.37 | $13.36 | $14.17 | $14.17 | 213,692 |
| 2015-10-30 | $13.62 | $13.75 | $13.46 | $13.50 | $13.50 | 144,500 |
| 2015-10-29 | $13.78 | $13.88 | $13.63 | $13.65 | $13.65 | 214,192 |
| 2015-10-28 | $12.78 | $13.80 | $12.64 | $13.79 | $13.79 | 430,987 |
| 2015-10-27 | $12.95 | $13.01 | $12.61 | $12.83 | $12.83 | 162,650 |
| 2015-10-26 | $13.24 | $13.33 | $12.72 | $12.93 | $12.93 | 257,544 |
| 2015-10-23 | $12.60 | $13.50 | $12.60 | $13.23 | $13.23 | 591,966 |
| 2015-10-22 | $15.38 | $15.41 | $11.46 | $12.60 | $12.60 | 1,751,738 |
| 2015-10-21 | $16.03 | $16.14 | $15.28 | $15.38 | $15.38 | 294,043 |
| 2015-10-20 | $15.94 | $16.41 | $15.39 | $15.92 | $15.92 | 764,901 |
| 2015-10-19 | $14.99 | $15.85 | $14.99 | $15.80 | $15.80 | 292,898 |
| 2015-10-16 | $15.22 | $15.34 | $14.88 | $15.10 | $15.10 | 245,847 |
| 2015-10-15 | $14.45 | $15.35 | $14.45 | $15.17 | $15.17 | 352,558 |
| 2015-10-14 | $14.10 | $14.52 | $14.10 | $14.35 | $14.35 | 374,553 |
| 2015-10-13 | $14.39 | $14.69 | $14.12 | $14.14 | $14.14 | 149,228 |
| 2015-10-12 | $14.19 | $14.71 | $13.98 | $14.50 | $14.50 | 246,349 |
| 2015-10-09 | $14.84 | $15.04 | $14.27 | $14.29 | $14.29 | 552,020 |
| 2015-10-08 | $14.61 | $14.83 | $14.13 | $14.72 | $14.72 | 390,124 |
| 2015-10-07 | $13.18 | $14.86 | $12.92 | $14.62 | $14.62 | 991,210 |
| 2015-10-06 | $13.29 | $13.58 | $12.50 | $12.78 | $12.78 | 679,802 |
| 2015-10-05 | $13.70 | $13.93 | $13.20 | $13.24 | $13.24 | 263,992 |
| 2015-10-02 | $13.67 | $13.67 | $13.29 | $13.55 | $13.55 | 233,436 |
| 2015-10-01 | $13.65 | $13.84 | $13.34 | $13.70 | $13.70 | 222,686 |
| 2015-09-30 | $13.44 | $13.70 | $13.22 | $13.61 | $13.61 | 410,202 |
| 2015-09-29 | $14.05 | $14.15 | $13.24 | $13.33 | $13.33 | 396,437 |
| 2015-09-28 | $15.55 | $15.55 | $13.93 | $14.03 | $14.03 | 471,190 |
| 2015-09-25 | $16.13 | $16.22 | $15.34 | $15.46 | $15.46 | 420,440 |
| 2015-09-24 | $16.03 | $16.72 | $15.81 | $16.01 | $16.01 | 602,473 |
| 2015-09-23 | $15.40 | $16.20 | $15.40 | $15.85 | $15.85 | 746,161 |
| 2015-09-22 | $14.57 | $15.54 | $14.50 | $15.29 | $15.29 | 726,060 |
| 2015-09-21 | $14.57 | $14.95 | $14.53 | $14.64 | $14.64 | 261,187 |
| 2015-09-18 | $13.97 | $14.73 | $13.96 | $14.43 | $14.43 | 920,058 |
| 2015-09-17 | $13.94 | $14.23 | $13.87 | $14.07 | $14.07 | 216,570 |
| 2015-09-16 | $14.06 | $14.06 | $13.85 | $13.89 | $13.89 | 218,689 |
| 2015-09-15 | $14.00 | $14.07 | $13.90 | $13.97 | $13.97 | 134,801 |
| 2015-09-14 | $13.99 | $14.15 | $13.89 | $13.95 | $13.95 | 163,372 |
| 2015-09-11 | $14.07 | $14.23 | $13.90 | $14.00 | $14.00 | 168,029 |
| 2015-09-10 | $14.25 | $14.32 | $14.06 | $14.18 | $14.18 | 102,029 |
| 2015-09-09 | $14.63 | $14.70 | $14.19 | $14.29 | $14.29 | 199,461 |
| 2015-09-08 | $14.33 | $14.52 | $14.06 | $14.52 | $14.52 | 298,888 |
| 2015-09-04 | $14.12 | $14.36 | $14.00 | $14.21 | $14.21 | 230,590 |
Cross Country Healthcares Inc (CCRN) News Headlines
Recent Cross Country Healthcares Inc (CCRN) News
Similar Companies to Cross Country Healthcares Inc (CCRN) in the Staffing & Employment Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Kforce Inc | KFRC | Staffing & Employment Services | Industrials | 151,000 |
| Automatic Data Processing Inc | ADP | Staffing & Employment Services | Industrials | 60,000 |
| Robert Half International Inc | RHI | Staffing & Employment Services | Industrials | 53,000 |
| Kelly Services Inc - Class A | KELYA | Staffing & Employment Services | Industrials | 40,838 |
| ManpowerGroup | MAN | Staffing & Employment Services | Industrials | 40,000 |
| 51Job Inc | JOBS | Staffing & Employment Services | Industrials | 33,700 |
| ASGN Inc | ASGN | Staffing & Employment Services | Industrials | 21,000 |
| Cross Country Healthcares Inc | CCRN | Staffing & Employment Services | Industrials | 16,000 |
| Paychex Inc | PAYX | Staffing & Employment Services | Industrials | 11,400 |
| Insperity Inc | NSP | Staffing & Employment Services | Industrials | 8,700 |