Compx International Inc - Class A (CIX) Exchange: NYSE MKT
Data as of May 2, 2025
$26.77 ($-0.18) -0.67%
Compx International Inc - Class A - Daily Information
Click for more stock information on Compx International Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.59 |
| Previous Close | $26.77 |
| High | $26.88 |
| Low | $26.59 |
| Adjusted Open | $26.59 |
| Previous Adjusted Close | $26.77 |
| Adjusted High | $26.88 |
| Adjusted Low | $26.59 |
About Compx International Inc - Class A (CIX)
CompX International Inc. is a manufacturer of security products used in the recreational transportation, postal, office and institutional furniture, cabinetry, tool storage, healthcare and a variety of other industries. The Company is also a manufacturer of stainless steel exhaust systems, gauges, and throttle controls for the marine industry. The Company operates in three segments: Security Products, Furniture Components and Marine Components. It manufactures engineered components that are sold to a variety of industries, including office furniture, recreational transportation (including boats), mailboxes, toolboxes, home appliances, banking equipment, vending equipment and computer-related equipment.
Invest in Compx International Inc - Class A (CIX)
Historical Stock Data for Compx International Inc - Class A (CIX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $26.59 | $26.88 | $26.59 | $26.77 | $26.77 | 2,017 |
| 2025-05-01 | $27.07 | $27.07 | $26.34 | $26.95 | $26.95 | 3,323 |
| 2025-04-30 | $26.16 | $27.24 | $25.94 | $27.20 | $27.20 | 4,149 |
| 2025-04-29 | $26.65 | $27.12 | $26.29 | $26.75 | $26.75 | 9,720 |
| 2025-04-28 | $25.96 | $26.51 | $25.96 | $26.12 | $26.12 | 4,378 |
| 2025-04-25 | $26.13 | $26.50 | $25.51 | $26.50 | $26.50 | 9,239 |
| 2025-04-24 | $26.03 | $27.19 | $26.03 | $26.95 | $26.95 | 10,931 |
| 2025-04-23 | $25.90 | $27.03 | $25.88 | $26.47 | $26.47 | 17,295 |
| 2025-04-22 | $25.90 | $25.90 | $23.00 | $25.63 | $25.63 | 9,785 |
| 2025-04-21 | $25.68 | $25.68 | $24.90 | $24.97 | $24.97 | 6,977 |
| 2025-04-17 | $24.84 | $25.90 | $24.23 | $25.90 | $25.90 | 25,848 |
| 2025-04-16 | $23.80 | $25.79 | $23.46 | $24.75 | $24.75 | 12,749 |
| 2025-04-15 | $20.56 | $24.99 | $20.56 | $24.81 | $24.81 | 31,096 |
| 2025-04-14 | $20.40 | $20.40 | $19.97 | $19.97 | $19.97 | 1,592 |
| 2025-04-11 | $19.55 | $20.24 | $19.21 | $20.06 | $20.06 | 5,920 |
| 2025-04-10 | $21.60 | $21.60 | $19.66 | $19.81 | $19.81 | 4,353 |
| 2025-04-09 | $20.27 | $21.99 | $18.50 | $21.97 | $21.97 | 13,111 |
| 2025-04-08 | $22.09 | $22.09 | $20.05 | $20.62 | $20.62 | 4,463 |
| 2025-04-07 | $18.49 | $21.79 | $17.89 | $21.79 | $21.79 | 23,785 |
| 2025-04-04 | $19.66 | $20.15 | $19.66 | $20.15 | $20.15 | 5,029 |
| 2025-04-03 | $20.01 | $20.80 | $19.91 | $20.32 | $20.32 | 5,651 |
| 2025-04-02 | $20.82 | $21.23 | $20.60 | $21.23 | $21.23 | 3,053 |
| 2025-04-01 | $20.46 | $21.23 | $20.46 | $21.23 | $21.23 | 2,296 |
| 2025-03-31 | $20.90 | $20.92 | $20.47 | $20.72 | $20.72 | 4,349 |
| 2025-03-28 | $21.75 | $21.75 | $21.07 | $21.58 | $21.58 | 5,611 |
| 2025-03-27 | $21.40 | $21.81 | $21.40 | $21.81 | $21.81 | 5,049 |
| 2025-03-26 | $21.65 | $21.91 | $21.51 | $21.72 | $21.72 | 2,348 |
| 2025-03-25 | $22.77 | $22.77 | $21.65 | $21.65 | $21.65 | 5,342 |
| 2025-03-24 | $22.25 | $22.25 | $21.86 | $22.21 | $22.21 | 2,190 |
| 2025-03-21 | $21.66 | $22.55 | $21.65 | $22.16 | $22.16 | 9,115 |
| 2025-03-20 | $22.17 | $22.30 | $22.15 | $22.30 | $22.30 | 1,783 |
| 2025-03-19 | $21.82 | $22.64 | $21.82 | $22.60 | $22.60 | 2,230 |
| 2025-03-18 | $22.61 | $22.61 | $21.39 | $22.35 | $22.35 | 2,960 |
| 2025-03-17 | $23.07 | $23.07 | $21.65 | $22.16 | $22.16 | 2,451 |
| 2025-03-14 | $22.36 | $22.51 | $21.61 | $22.37 | $22.07 | 9,590 |
| 2025-03-13 | $23.00 | $23.00 | $21.59 | $21.85 | $21.56 | 3,418 |
| 2025-03-12 | $22.42 | $22.76 | $22.38 | $22.76 | $22.46 | 4,946 |
| 2025-03-11 | $23.11 | $23.11 | $21.30 | $22.03 | $21.74 | 7,168 |
| 2025-03-10 | $22.43 | $22.43 | $21.44 | $21.44 | $21.15 | 6,348 |
| 2025-03-07 | $21.86 | $22.67 | $21.59 | $22.67 | $22.37 | 16,903 |
| 2025-03-06 | $21.34 | $22.93 | $21.34 | $22.21 | $21.91 | 34,496 |
| 2025-03-05 | $22.66 | $22.66 | $21.86 | $21.86 | $21.57 | 4,482 |
| 2025-03-04 | $22.50 | $22.58 | $21.67 | $22.11 | $21.81 | 7,438 |
| 2025-03-03 | $23.68 | $23.68 | $22.30 | $22.30 | $22.30 | 9,307 |
| 2025-02-28 | $23.67 | $23.91 | $23.45 | $23.76 | $23.76 | 4,986 |
| 2025-02-27 | $24.92 | $25.41 | $23.19 | $23.90 | $23.90 | 17,820 |
| 2025-02-26 | $24.26 | $25.71 | $24.26 | $25.71 | $25.71 | 3,014 |
| 2025-02-25 | $24.12 | $24.47 | $23.80 | $24.47 | $24.47 | 10,371 |
| 2025-02-24 | $24.77 | $24.77 | $24.06 | $24.06 | $24.06 | 6,432 |
| 2025-02-21 | $25.43 | $25.43 | $24.70 | $24.70 | $24.70 | 2,645 |
| 2025-02-20 | $25.19 | $25.27 | $24.88 | $24.88 | $24.88 | 2,723 |
| 2025-02-19 | $25.64 | $25.83 | $24.65 | $25.43 | $25.43 | 21,206 |
| 2025-02-18 | $25.83 | $25.83 | $25.00 | $25.72 | $25.72 | 2,986 |
| 2025-02-14 | $25.32 | $25.71 | $24.81 | $25.71 | $25.71 | 6,587 |
| 2025-02-13 | $24.11 | $25.00 | $24.11 | $25.00 | $25.00 | 2,747 |
| 2025-02-12 | $24.33 | $24.40 | $24.05 | $24.05 | $24.05 | 5,432 |
| 2025-02-11 | $24.60 | $24.72 | $24.24 | $24.62 | $24.62 | 5,193 |
| 2025-02-10 | $24.20 | $24.93 | $24.00 | $24.39 | $24.39 | 11,558 |
| 2025-02-07 | $25.60 | $25.60 | $24.03 | $24.03 | $24.03 | 7,496 |
| 2025-02-06 | $25.34 | $25.34 | $24.96 | $24.97 | $24.97 | 2,839 |
| 2025-02-05 | $24.01 | $25.20 | $24.01 | $25.19 | $25.19 | 3,593 |
| 2025-02-04 | $24.00 | $24.49 | $24.00 | $24.36 | $24.36 | 7,552 |
| 2025-02-03 | $23.69 | $25.28 | $23.69 | $24.34 | $24.34 | 14,703 |
| 2025-01-31 | $25.40 | $25.40 | $24.51 | $24.51 | $24.51 | 2,422 |
| 2025-01-30 | $26.70 | $26.70 | $25.51 | $25.63 | $25.63 | 5,509 |
| 2025-01-29 | $24.87 | $25.59 | $23.00 | $25.59 | $25.59 | 4,474 |
| 2025-01-28 | $24.89 | $25.00 | $23.92 | $24.85 | $24.85 | 8,772 |
| 2025-01-27 | $24.01 | $24.78 | $23.54 | $23.54 | $23.54 | 6,852 |
| 2025-01-24 | $25.01 | $25.64 | $25.00 | $25.01 | $25.01 | 8,965 |
| 2025-01-23 | $26.06 | $26.66 | $25.11 | $25.88 | $25.88 | 9,403 |
| 2025-01-22 | $27.19 | $27.19 | $25.71 | $25.71 | $25.71 | 25,212 |
| 2025-01-21 | $26.60 | $26.76 | $26.60 | $26.76 | $26.76 | 2,267 |
| 2025-01-17 | $26.77 | $26.77 | $26.17 | $26.59 | $26.59 | 1,435 |
| 2025-01-16 | $26.41 | $26.64 | $26.12 | $26.48 | $26.48 | 4,922 |
| 2025-01-15 | $26.16 | $26.20 | $25.73 | $26.20 | $26.20 | 3,232 |
| 2025-01-14 | $23.41 | $25.51 | $23.41 | $24.99 | $24.99 | 5,451 |
| 2025-01-13 | $23.88 | $24.07 | $23.62 | $23.93 | $23.93 | 3,893 |
| 2025-01-10 | $24.38 | $24.38 | $23.83 | $24.01 | $24.01 | 4,549 |
| 2025-01-08 | $24.70 | $24.95 | $24.26 | $24.27 | $24.27 | 10,640 |
| 2025-01-07 | $25.74 | $25.74 | $24.95 | $25.00 | $25.00 | 8,282 |
| 2025-01-06 | $27.00 | $27.00 | $25.39 | $25.39 | $25.39 | 23,400 |
| 2025-01-03 | $26.23 | $26.35 | $25.30 | $26.15 | $26.15 | 9,612 |
| 2025-01-02 | $26.45 | $26.45 | $25.19 | $25.70 | $25.70 | 5,282 |
| 2024-12-31 | $26.33 | $26.93 | $26.15 | $26.15 | $26.15 | 6,949 |
| 2024-12-30 | $26.30 | $26.92 | $26.13 | $26.26 | $26.26 | 5,105 |
| 2024-12-27 | $27.85 | $28.50 | $26.64 | $26.64 | $26.64 | 15,111 |
| 2024-12-26 | $28.11 | $29.50 | $27.99 | $28.25 | $28.25 | 23,171 |
| 2024-12-24 | $28.40 | $28.40 | $27.50 | $27.72 | $27.72 | 6,589 |
| 2024-12-23 | $30.20 | $30.30 | $28.46 | $28.58 | $28.58 | 15,148 |
| 2024-12-20 | $25.84 | $31.12 | $25.76 | $31.12 | $31.12 | 41,886 |
| 2024-12-19 | $25.81 | $26.93 | $25.81 | $26.28 | $26.28 | 5,304 |
| 2024-12-18 | $29.42 | $29.42 | $26.61 | $26.61 | $26.61 | 14,276 |
| 2024-12-17 | $29.45 | $29.67 | $29.41 | $29.67 | $29.67 | 5,273 |
| 2024-12-16 | $27.82 | $29.17 | $27.82 | $28.93 | $28.93 | 21,225 |
| 2024-12-13 | $28.34 | $29.40 | $27.70 | $27.82 | $27.82 | 17,829 |
| 2024-12-12 | $30.32 | $30.32 | $27.59 | $28.80 | $28.80 | 16,707 |
| 2024-12-11 | $30.82 | $32.34 | $29.32 | $29.32 | $29.32 | 113,940 |
| 2024-12-10 | $30.08 | $31.89 | $30.08 | $30.61 | $30.61 | 24,958 |
| 2024-12-09 | $31.20 | $32.14 | $30.16 | $31.29 | $31.29 | 18,597 |
| 2024-12-06 | $32.35 | $32.97 | $30.75 | $32.28 | $32.28 | 29,463 |
| 2024-12-05 | $28.57 | $32.65 | $28.57 | $32.65 | $32.65 | 34,775 |
| 2024-12-04 | $27.89 | $28.57 | $27.77 | $28.05 | $28.05 | 20,178 |
| 2024-12-03 | $27.94 | $28.00 | $27.36 | $27.64 | $27.64 | 6,646 |
| 2024-12-02 | $27.48 | $28.50 | $27.14 | $27.94 | $27.94 | 11,627 |
| 2024-11-29 | $27.86 | $28.04 | $27.61 | $27.61 | $27.61 | 2,656 |
| 2024-11-27 | $27.21 | $27.86 | $27.21 | $27.77 | $27.47 | 4,005 |
| 2024-11-26 | $27.62 | $27.93 | $26.61 | $26.61 | $26.32 | 3,940 |
| 2024-11-25 | $28.52 | $28.52 | $27.37 | $27.55 | $27.25 | 7,606 |
| 2024-11-22 | $27.96 | $29.04 | $27.64 | $27.64 | $27.34 | 3,195 |
| 2024-11-21 | $28.21 | $28.26 | $27.81 | $27.81 | $27.51 | 3,004 |
| 2024-11-20 | $29.05 | $29.05 | $27.50 | $27.98 | $27.68 | 13,518 |
| 2024-11-19 | $29.61 | $29.61 | $28.56 | $28.56 | $28.25 | 6,034 |
| 2024-11-18 | $30.50 | $31.05 | $29.77 | $29.77 | $29.45 | 8,839 |
| 2024-11-15 | $30.00 | $31.14 | $29.51 | $31.14 | $31.14 | 12,213 |
| 2024-11-14 | $28.88 | $30.18 | $28.86 | $30.18 | $30.18 | 5,186 |
| 2024-11-13 | $28.26 | $30.04 | $28.24 | $29.00 | $29.00 | 31,899 |
| 2024-11-12 | $28.67 | $29.18 | $27.67 | $27.67 | $27.67 | 11,288 |
| 2024-11-11 | $29.79 | $29.79 | $28.61 | $28.67 | $28.67 | 10,904 |
| 2024-11-08 | $29.01 | $30.00 | $29.01 | $29.59 | $29.59 | 12,141 |
| 2024-11-07 | $32.37 | $32.37 | $29.00 | $29.01 | $29.01 | 30,327 |
| 2024-11-06 | $30.53 | $33.40 | $30.53 | $33.40 | $33.40 | 13,896 |
| 2024-11-05 | $29.30 | $30.53 | $29.30 | $30.53 | $30.53 | 2,873 |
| 2024-11-04 | $28.62 | $28.89 | $28.14 | $28.89 | $28.89 | 4,472 |
| 2024-11-01 | $28.19 | $28.97 | $28.05 | $28.05 | $28.05 | 6,209 |
| 2024-10-31 | $28.93 | $28.95 | $28.19 | $28.19 | $28.19 | 3,163 |
| 2024-10-30 | $29.34 | $29.80 | $29.24 | $29.73 | $29.73 | 3,134 |
| 2024-10-29 | $29.20 | $29.90 | $29.03 | $29.55 | $29.55 | 7,683 |
| 2024-10-28 | $29.29 | $30.20 | $29.08 | $29.08 | $29.08 | 8,042 |
| 2024-10-25 | $29.63 | $29.99 | $29.42 | $29.82 | $29.82 | 3,600 |
| 2024-10-24 | $29.16 | $29.77 | $29.16 | $29.77 | $29.77 | 2,390 |
| 2024-10-23 | $29.15 | $29.78 | $28.51 | $29.39 | $29.39 | 8,814 |
| 2024-10-22 | $29.29 | $29.92 | $29.29 | $29.57 | $29.57 | 3,842 |
| 2024-10-21 | $30.17 | $30.17 | $28.90 | $28.90 | $28.90 | 5,791 |
| 2024-10-18 | $31.26 | $31.26 | $30.83 | $30.83 | $30.83 | 1,576 |
| 2024-10-17 | $30.53 | $31.10 | $30.44 | $31.10 | $31.10 | 3,011 |
| 2024-10-16 | $29.79 | $30.99 | $29.79 | $30.99 | $30.99 | 3,985 |
| 2024-10-15 | $30.36 | $30.45 | $30.05 | $30.06 | $30.06 | 4,960 |
| 2024-10-14 | $30.98 | $31.29 | $30.56 | $30.56 | $30.56 | 2,037 |
| 2024-10-11 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 1,622 |
| 2024-10-10 | $30.97 | $30.97 | $29.62 | $29.69 | $29.69 | 5,308 |
| 2024-10-09 | $28.99 | $30.63 | $28.99 | $30.58 | $30.58 | 4,103 |
| 2024-10-08 | $28.83 | $29.78 | $28.83 | $28.98 | $28.98 | 5,283 |
| 2024-10-07 | $29.50 | $29.55 | $29.14 | $29.14 | $29.14 | 5,871 |
| 2024-10-04 | $28.99 | $29.62 | $28.95 | $29.62 | $29.62 | 2,648 |
| 2024-10-03 | $28.55 | $28.93 | $28.03 | $28.18 | $28.18 | 5,320 |
| 2024-10-02 | $28.45 | $29.36 | $27.99 | $28.31 | $28.31 | 12,751 |
| 2024-10-01 | $29.75 | $29.75 | $28.62 | $28.62 | $28.62 | 8,025 |
| 2024-09-30 | $29.18 | $29.83 | $29.18 | $29.21 | $29.21 | 4,755 |
| 2024-09-27 | $29.00 | $29.64 | $28.91 | $29.64 | $29.64 | 3,873 |
| 2024-09-26 | $28.79 | $29.03 | $28.52 | $29.03 | $29.03 | 4,864 |
| 2024-09-25 | $28.63 | $29.75 | $28.63 | $29.73 | $29.73 | 6,237 |
| 2024-09-24 | $28.19 | $29.56 | $28.17 | $28.21 | $28.21 | 25,431 |
| 2024-09-23 | $28.50 | $29.97 | $28.20 | $28.91 | $28.91 | 17,824 |
| 2024-09-20 | $29.67 | $31.44 | $27.95 | $28.30 | $28.30 | 30,436 |
| 2024-09-19 | $28.86 | $30.04 | $28.74 | $30.04 | $30.04 | 5,920 |
| 2024-09-18 | $28.60 | $29.02 | $27.85 | $27.85 | $27.85 | 3,504 |
| 2024-09-17 | $28.65 | $29.50 | $28.17 | $28.44 | $28.44 | 17,027 |
| 2024-09-16 | $28.40 | $28.79 | $28.12 | $28.78 | $28.78 | 6,194 |
| 2024-09-13 | $28.30 | $29.09 | $27.69 | $28.39 | $28.39 | 17,527 |
| 2024-09-12 | $28.25 | $28.29 | $27.37 | $27.80 | $27.80 | 7,698 |
| 2024-09-11 | $27.00 | $28.07 | $26.50 | $28.07 | $28.07 | 10,503 |
| 2024-09-10 | $27.99 | $27.99 | $26.55 | $27.53 | $27.53 | 7,740 |
| 2024-09-09 | $26.59 | $27.50 | $26.59 | $27.50 | $27.50 | 6,389 |
| 2024-09-06 | $28.60 | $28.90 | $25.43 | $25.43 | $25.43 | 20,189 |
| 2024-09-05 | $29.79 | $29.79 | $28.98 | $28.98 | $28.64 | 3,573 |
| 2024-09-04 | $28.55 | $29.37 | $28.55 | $28.98 | $28.64 | 4,397 |
| 2024-09-03 | $29.79 | $29.79 | $28.63 | $28.66 | $28.33 | 10,657 |
| 2024-08-30 | $29.74 | $29.87 | $29.31 | $29.87 | $29.52 | 4,155 |
| 2024-08-29 | $29.16 | $29.98 | $28.40 | $29.44 | $29.10 | 13,021 |
| 2024-08-28 | $27.99 | $28.47 | $26.86 | $28.35 | $28.02 | 8,928 |
| 2024-08-27 | $27.96 | $28.35 | $27.28 | $28.26 | $27.93 | 10,077 |
| 2024-08-26 | $27.41 | $27.75 | $27.00 | $27.08 | $26.76 | 8,163 |
| 2024-08-23 | $27.10 | $27.65 | $26.50 | $27.41 | $27.09 | 6,368 |
| 2024-08-22 | $25.91 | $27.91 | $25.91 | $27.10 | $26.78 | 8,483 |
| 2024-08-21 | $26.02 | $26.96 | $25.18 | $25.84 | $25.54 | 13,805 |
| 2024-08-20 | $27.47 | $27.84 | $26.01 | $26.18 | $25.87 | 35,409 |
| 2024-08-19 | $29.30 | $32.00 | $28.54 | $28.58 | $28.25 | 41,801 |
| 2024-08-16 | $35.91 | $36.10 | $34.23 | $34.50 | $34.50 | 46,234 |
| 2024-08-15 | $31.00 | $36.00 | $30.67 | $33.23 | $33.23 | 75,869 |
| 2024-08-14 | $29.89 | $32.50 | $29.89 | $31.17 | $31.17 | 42,730 |
| 2024-08-13 | $27.00 | $29.81 | $26.72 | $29.81 | $29.81 | 17,215 |
| 2024-08-12 | $26.70 | $27.50 | $26.36 | $26.58 | $26.58 | 12,713 |
| 2024-08-09 | $26.68 | $26.77 | $25.90 | $25.90 | $25.90 | 3,251 |
| 2024-08-08 | $24.05 | $27.10 | $24.05 | $26.78 | $26.78 | 16,313 |
| 2024-08-07 | $24.84 | $25.01 | $23.56 | $23.56 | $23.56 | 4,680 |
| 2024-08-06 | $22.79 | $23.61 | $22.79 | $23.12 | $23.12 | 5,755 |
| 2024-08-05 | $23.00 | $23.01 | $22.01 | $22.01 | $22.01 | 5,090 |
| 2024-08-02 | $23.25 | $23.69 | $23.25 | $23.25 | $23.25 | 1,378 |
| 2024-08-01 | $26.22 | $26.22 | $24.01 | $24.01 | $24.01 | 8,037 |
| 2024-07-31 | $27.29 | $27.50 | $25.64 | $25.64 | $25.64 | 6,619 |
| 2024-07-30 | $25.57 | $26.77 | $25.57 | $26.70 | $26.70 | 5,154 |
| 2024-07-29 | $25.00 | $25.21 | $25.00 | $25.15 | $25.15 | 1,572 |
| 2024-07-26 | $25.68 | $26.00 | $25.37 | $25.37 | $25.37 | 2,626 |
| 2024-07-25 | $24.66 | $25.29 | $24.16 | $25.17 | $25.17 | 7,195 |
| 2024-07-24 | $23.89 | $24.75 | $23.89 | $24.62 | $24.62 | 7,030 |
| 2024-07-23 | $23.35 | $24.08 | $23.32 | $24.08 | $24.08 | 3,783 |
| 2024-07-22 | $23.62 | $24.00 | $23.43 | $24.00 | $24.00 | 5,009 |
| 2024-07-19 | $24.02 | $24.17 | $23.89 | $23.94 | $23.94 | 5,014 |
| 2024-07-18 | $24.40 | $24.40 | $23.68 | $24.16 | $24.16 | 2,513 |
| 2024-07-17 | $23.48 | $24.40 | $23.26 | $24.40 | $24.40 | 10,548 |
| 2024-07-16 | $22.18 | $23.70 | $22.18 | $23.70 | $23.70 | 11,141 |
| 2024-07-15 | $23.19 | $23.78 | $22.14 | $22.14 | $22.14 | 6,134 |
| 2024-07-12 | $23.62 | $23.62 | $22.41 | $23.26 | $23.26 | 11,005 |
| 2024-07-11 | $22.65 | $23.94 | $22.31 | $23.94 | $23.94 | 10,671 |
| 2024-07-10 | $22.56 | $22.65 | $21.75 | $22.65 | $22.65 | 5,453 |
| 2024-07-09 | $22.57 | $22.57 | $21.17 | $21.71 | $21.71 | 19,086 |
| 2024-07-08 | $22.50 | $23.50 | $22.50 | $22.57 | $22.57 | 15,796 |
| 2024-07-05 | $22.90 | $23.81 | $22.58 | $22.58 | $22.58 | 10,946 |
| 2024-07-03 | $23.34 | $23.43 | $23.04 | $23.04 | $23.04 | 2,183 |
| 2024-07-02 | $24.17 | $24.18 | $23.36 | $23.36 | $23.36 | 8,054 |
| 2024-07-01 | $24.50 | $24.50 | $24.00 | $24.40 | $24.40 | 4,718 |
| 2024-06-28 | $24.00 | $24.91 | $23.28 | $24.67 | $24.67 | 42,470 |
| 2024-06-27 | $24.49 | $24.49 | $23.31 | $23.83 | $23.83 | 9,227 |
| 2024-06-26 | $24.18 | $24.18 | $23.38 | $24.18 | $24.18 | 13,831 |
| 2024-06-25 | $23.36 | $24.20 | $23.30 | $24.20 | $24.20 | 51,738 |
| 2024-06-24 | $22.78 | $24.20 | $22.78 | $23.01 | $23.01 | 18,757 |
| 2024-06-21 | $22.69 | $22.75 | $22.51 | $22.51 | $22.51 | 5,600 |
| 2024-06-20 | $22.72 | $22.97 | $22.72 | $22.97 | $22.97 | 1,988 |
| 2024-06-18 | $22.00 | $22.60 | $22.00 | $22.00 | $22.00 | 18,669 |
| 2024-06-17 | $22.99 | $24.08 | $21.46 | $22.00 | $22.00 | 47,969 |
| 2024-06-14 | $23.70 | $24.64 | $23.41 | $23.58 | $23.58 | 25,074 |
| 2024-06-13 | $23.70 | $24.28 | $23.70 | $23.72 | $23.72 | 2,126 |
| 2024-06-12 | $23.91 | $24.92 | $23.41 | $24.60 | $24.60 | 10,348 |
| 2024-06-11 | $22.80 | $23.88 | $22.60 | $23.75 | $23.75 | 3,559 |
| 2024-06-10 | $23.23 | $23.40 | $22.58 | $23.06 | $23.06 | 14,802 |
| 2024-06-07 | $24.03 | $24.30 | $23.61 | $23.89 | $23.89 | 10,770 |
| 2024-06-06 | $24.34 | $24.99 | $23.88 | $23.88 | $23.88 | 4,691 |
| 2024-06-05 | $23.19 | $24.64 | $23.14 | $24.59 | $24.59 | 15,639 |
| 2024-06-04 | $23.81 | $24.22 | $22.49 | $23.19 | $23.19 | 17,601 |
| 2024-06-03 | $24.15 | $24.96 | $23.64 | $23.92 | $23.92 | 6,087 |
| 2024-05-31 | $24.35 | $24.35 | $23.64 | $24.09 | $24.09 | 3,346 |
| 2024-05-30 | $24.61 | $24.80 | $24.23 | $24.65 | $24.65 | 7,772 |
| 2024-05-29 | $24.76 | $25.00 | $24.10 | $24.10 | $24.10 | 5,141 |
| 2024-05-28 | $25.69 | $25.90 | $25.00 | $25.11 | $25.11 | 11,519 |
| 2024-05-24 | $24.92 | $25.58 | $24.32 | $25.58 | $25.58 | 7,524 |
| 2024-05-23 | $25.01 | $25.63 | $24.70 | $24.70 | $24.70 | 9,919 |
| 2024-05-22 | $24.40 | $25.36 | $24.29 | $25.27 | $25.27 | 16,760 |
| 2024-05-21 | $23.89 | $24.78 | $23.67 | $24.40 | $24.40 | 8,498 |
| 2024-05-20 | $24.33 | $25.52 | $23.74 | $23.74 | $23.74 | 24,293 |
| 2024-05-17 | $23.80 | $24.94 | $23.44 | $24.62 | $24.62 | 10,400 |
| 2024-05-16 | $22.53 | $23.77 | $22.53 | $23.41 | $23.41 | 6,016 |
| 2024-05-15 | $23.05 | $23.45 | $21.92 | $23.20 | $23.20 | 14,946 |
| 2024-05-14 | $21.19 | $22.68 | $20.75 | $22.00 | $22.00 | 24,484 |
| 2024-05-13 | $24.81 | $24.81 | $20.60 | $21.28 | $21.28 | 117,539 |
| 2024-05-10 | $25.58 | $25.63 | $24.31 | $24.95 | $24.95 | 11,807 |
| 2024-05-09 | $26.43 | $26.84 | $25.21 | $25.68 | $25.68 | 33,721 |
| 2024-05-08 | $32.02 | $32.20 | $27.60 | $27.60 | $27.60 | 26,256 |
| 2024-05-07 | $33.84 | $34.94 | $33.67 | $34.18 | $34.18 | 5,764 |
| 2024-05-06 | $33.00 | $34.67 | $32.35 | $34.67 | $34.67 | 14,695 |
| 2024-05-03 | $30.20 | $32.99 | $30.20 | $32.66 | $32.66 | 5,455 |
| 2024-05-02 | $31.37 | $31.85 | $30.20 | $30.20 | $30.20 | 5,563 |
| 2024-05-01 | $31.99 | $32.00 | $30.76 | $31.42 | $31.42 | 9,459 |
| 2024-04-30 | $33.62 | $33.62 | $31.49 | $31.49 | $31.49 | 12,508 |
| 2024-04-29 | $33.87 | $34.40 | $32.62 | $33.78 | $33.78 | 24,448 |
| 2024-04-26 | $32.43 | $34.92 | $32.43 | $34.27 | $34.27 | 33,806 |
| 2024-04-25 | $32.49 | $33.36 | $32.06 | $32.41 | $32.41 | 11,545 |
| 2024-04-24 | $31.86 | $32.82 | $31.86 | $32.27 | $32.27 | 4,969 |
| 2024-04-23 | $31.49 | $32.99 | $31.49 | $31.86 | $31.86 | 8,808 |
| 2024-04-22 | $33.00 | $33.00 | $31.44 | $31.53 | $31.53 | 7,462 |
| 2024-04-19 | $31.01 | $31.36 | $30.80 | $31.36 | $31.36 | 3,596 |
| 2024-04-18 | $31.31 | $31.72 | $31.28 | $31.72 | $31.72 | 6,272 |
| 2024-04-17 | $31.10 | $32.43 | $30.65 | $31.27 | $31.27 | 27,626 |
| 2024-04-16 | $31.93 | $33.01 | $30.58 | $30.83 | $30.83 | 32,676 |
| 2024-04-15 | $33.00 | $33.61 | $31.53 | $31.53 | $31.53 | 31,818 |
| 2024-04-12 | $33.37 | $34.00 | $33.08 | $33.10 | $33.10 | 14,214 |
| 2024-04-11 | $35.17 | $35.60 | $33.31 | $33.31 | $33.31 | 15,810 |
| 2024-04-10 | $34.98 | $35.17 | $33.45 | $35.17 | $35.17 | 15,894 |
| 2024-04-09 | $35.68 | $36.51 | $34.25 | $34.25 | $34.25 | 14,357 |
| 2024-04-08 | $34.44 | $37.17 | $34.44 | $36.00 | $36.00 | 24,903 |
| 2024-04-05 | $34.65 | $35.20 | $33.10 | $34.29 | $34.29 | 20,131 |
| 2024-04-04 | $33.14 | $35.15 | $32.90 | $35.00 | $35.00 | 15,451 |
| 2024-04-03 | $31.51 | $33.14 | $31.51 | $33.14 | $33.14 | 15,071 |
| 2024-04-02 | $31.60 | $33.90 | $30.92 | $31.17 | $31.17 | 12,365 |
| 2024-04-01 | $33.30 | $34.00 | $30.93 | $32.28 | $32.28 | 28,386 |
| 2024-03-28 | $34.49 | $35.73 | $33.55 | $34.30 | $34.30 | 7,973 |
| 2024-03-27 | $35.28 | $35.90 | $34.30 | $34.36 | $34.36 | 8,485 |
| 2024-03-26 | $36.50 | $37.91 | $34.50 | $34.50 | $34.50 | 5,711 |
| 2024-03-25 | $35.55 | $36.05 | $35.11 | $35.81 | $35.81 | 10,020 |
| 2024-03-22 | $36.30 | $38.03 | $35.48 | $35.48 | $35.48 | 10,557 |
| 2024-03-21 | $36.99 | $39.91 | $35.49 | $37.90 | $37.90 | 22,443 |
| 2024-03-20 | $35.05 | $36.00 | $34.29 | $36.00 | $36.00 | 7,168 |
| 2024-03-19 | $32.21 | $35.55 | $32.00 | $35.24 | $35.24 | 17,469 |
| 2024-03-18 | $30.94 | $33.65 | $30.94 | $31.84 | $31.84 | 29,400 |
| 2024-03-15 | $30.45 | $34.29 | $29.93 | $29.93 | $29.93 | 41,481 |
| 2024-03-14 | $32.40 | $33.57 | $30.50 | $30.50 | $30.50 | 11,620 |
| 2024-03-13 | $34.12 | $34.12 | $30.87 | $32.10 | $32.10 | 8,563 |
| 2024-03-12 | $35.52 | $35.86 | $32.43 | $32.43 | $32.43 | 12,808 |
| 2024-03-11 | $29.58 | $38.25 | $29.55 | $35.51 | $35.51 | 55,559 |
| 2024-03-08 | $29.73 | $30.25 | $29.08 | $29.35 | $29.35 | 6,624 |
| 2024-03-07 | $30.41 | $30.94 | $29.84 | $30.25 | $29.94 | 7,320 |
| 2024-03-06 | $29.90 | $31.00 | $29.01 | $30.40 | $30.09 | 25,355 |
| 2024-03-05 | $29.15 | $29.90 | $27.76 | $29.90 | $29.60 | 26,370 |
| 2024-03-04 | $24.45 | $28.07 | $24.32 | $27.77 | $27.49 | 28,132 |
| 2024-03-01 | $23.65 | $24.88 | $23.30 | $23.30 | $23.06 | 14,705 |
| 2024-02-29 | $23.26 | $24.00 | $23.01 | $23.31 | $23.07 | 6,638 |
| 2024-02-28 | $22.85 | $22.85 | $22.53 | $22.55 | $22.32 | 4,075 |
| 2024-02-27 | $22.79 | $23.30 | $22.46 | $22.56 | $22.33 | 6,053 |
| 2024-02-26 | $23.27 | $23.53 | $22.11 | $22.40 | $22.17 | 4,894 |
| 2024-02-23 | $22.10 | $23.42 | $22.07 | $23.42 | $23.42 | 12,170 |
| 2024-02-22 | $21.96 | $22.88 | $21.53 | $22.24 | $22.24 | 11,603 |
| 2024-02-21 | $22.63 | $22.63 | $21.16 | $21.60 | $21.60 | 11,747 |
| 2024-02-20 | $24.18 | $24.31 | $22.41 | $22.41 | $22.41 | 12,763 |
| 2024-02-16 | $25.90 | $26.27 | $24.19 | $24.19 | $24.19 | 13,106 |
| 2024-02-15 | $24.10 | $26.39 | $24.10 | $26.06 | $26.06 | 8,193 |
| 2024-02-14 | $24.05 | $24.09 | $23.50 | $24.09 | $24.09 | 3,287 |
| 2024-02-13 | $24.71 | $24.71 | $23.10 | $23.10 | $23.10 | 5,001 |
| 2024-02-12 | $25.04 | $25.04 | $24.41 | $24.41 | $24.41 | 3,817 |
| 2024-02-09 | $23.48 | $24.72 | $23.48 | $24.36 | $24.36 | 2,946 |
| 2024-02-08 | $23.43 | $23.50 | $23.43 | $23.48 | $23.48 | 2,936 |
| 2024-02-07 | $23.54 | $24.12 | $23.44 | $23.52 | $23.52 | 2,893 |
| 2024-02-06 | $24.40 | $24.51 | $23.32 | $23.79 | $23.79 | 4,924 |
| 2024-02-05 | $23.36 | $24.50 | $23.05 | $24.50 | $24.50 | 7,062 |
| 2024-02-02 | $24.36 | $25.32 | $24.01 | $24.51 | $24.51 | 3,455 |
| 2024-02-01 | $24.17 | $24.99 | $23.21 | $24.99 | $24.99 | 7,953 |
| 2024-01-31 | $24.82 | $25.05 | $24.12 | $24.12 | $24.12 | 4,759 |
| 2024-01-30 | $23.99 | $25.29 | $23.00 | $24.17 | $24.17 | 31,493 |
| 2024-01-29 | $22.71 | $24.65 | $22.44 | $24.65 | $24.65 | 12,431 |
| 2024-01-26 | $22.95 | $22.95 | $21.91 | $22.56 | $22.56 | 4,291 |
| 2024-01-25 | $21.91 | $22.90 | $21.81 | $22.87 | $22.87 | 16,693 |
| 2024-01-24 | $21.90 | $22.05 | $21.80 | $22.03 | $22.03 | 8,484 |
| 2024-01-23 | $23.35 | $23.35 | $21.80 | $21.80 | $21.80 | 5,713 |
| 2024-01-22 | $22.16 | $23.29 | $21.79 | $22.46 | $22.46 | 7,437 |
| 2024-01-19 | $22.75 | $22.78 | $20.62 | $22.26 | $22.26 | 18,512 |
| 2024-01-18 | $23.11 | $23.41 | $22.85 | $22.85 | $22.85 | 9,247 |
| 2024-01-17 | $24.90 | $25.93 | $23.25 | $23.32 | $23.32 | 28,298 |
| 2024-01-16 | $29.75 | $30.65 | $24.33 | $26.33 | $26.33 | 33,077 |
| 2024-01-12 | $23.87 | $30.50 | $23.87 | $29.60 | $29.60 | 88,049 |
| 2024-01-11 | $24.05 | $24.05 | $23.04 | $23.25 | $23.25 | 6,244 |
| 2024-01-10 | $23.50 | $23.88 | $23.20 | $23.43 | $23.43 | 5,098 |
| 2024-01-09 | $24.88 | $24.88 | $23.78 | $23.94 | $23.94 | 13,870 |
| 2024-01-08 | $24.29 | $24.71 | $23.19 | $24.26 | $24.26 | 13,575 |
| 2024-01-05 | $24.70 | $25.06 | $23.86 | $23.86 | $23.86 | 6,111 |
| 2024-01-04 | $24.78 | $25.25 | $24.24 | $24.61 | $24.61 | 13,266 |
| 2024-01-03 | $25.90 | $25.90 | $24.48 | $24.69 | $24.69 | 8,935 |
| 2024-01-02 | $25.34 | $26.00 | $25.28 | $26.00 | $26.00 | 12,660 |
| 2023-12-29 | $25.73 | $25.73 | $24.48 | $25.28 | $25.28 | 8,363 |
| 2023-12-28 | $24.85 | $25.67 | $24.75 | $25.67 | $25.67 | 6,776 |
| 2023-12-27 | $24.17 | $25.00 | $24.04 | $24.99 | $24.99 | 4,370 |
| 2023-12-26 | $23.76 | $25.00 | $23.75 | $24.95 | $24.95 | 5,468 |
| 2023-12-22 | $24.91 | $24.91 | $24.11 | $24.49 | $24.49 | 5,259 |
| 2023-12-21 | $23.54 | $24.37 | $23.39 | $24.36 | $24.36 | 6,564 |
| 2023-12-20 | $22.79 | $23.90 | $22.79 | $23.90 | $23.90 | 8,299 |
| 2023-12-19 | $21.86 | $22.97 | $21.86 | $22.45 | $22.45 | 7,825 |
| 2023-12-18 | $21.15 | $22.15 | $20.95 | $21.47 | $21.47 | 6,127 |
| 2023-12-15 | $21.83 | $22.07 | $20.49 | $20.49 | $20.49 | 25,368 |
| 2023-12-14 | $20.98 | $22.01 | $20.78 | $22.01 | $22.01 | 9,293 |
| 2023-12-13 | $22.50 | $23.02 | $20.48 | $20.56 | $20.56 | 61,286 |
| 2023-12-12 | $23.09 | $23.38 | $23.00 | $23.00 | $23.00 | 6,148 |
| 2023-12-11 | $23.20 | $23.68 | $23.20 | $23.24 | $23.24 | 5,122 |
| 2023-12-08 | $23.22 | $23.44 | $22.70 | $23.03 | $23.03 | 4,894 |
| 2023-12-07 | $22.47 | $23.25 | $21.89 | $23.25 | $23.25 | 7,231 |
| 2023-12-06 | $21.42 | $22.73 | $21.42 | $21.82 | $21.82 | 17,657 |
| 2023-12-05 | $22.31 | $22.85 | $21.46 | $21.46 | $21.46 | 5,081 |
| 2023-12-04 | $22.46 | $23.83 | $21.32 | $21.99 | $21.99 | 7,456 |
| 2023-12-01 | $23.36 | $23.36 | $21.66 | $21.81 | $21.81 | 18,311 |
| 2023-11-30 | $23.90 | $24.44 | $23.50 | $23.50 | $23.50 | 3,251 |
| 2023-11-29 | $23.90 | $24.00 | $23.59 | $24.00 | $23.75 | 1,513 |
| 2023-11-28 | $23.99 | $24.77 | $23.62 | $23.62 | $23.37 | 4,426 |
| 2023-11-27 | $21.98 | $24.96 | $21.98 | $23.55 | $23.30 | 12,443 |
| 2023-11-24 | $21.67 | $22.18 | $21.52 | $22.18 | $22.18 | 7,146 |
| 2023-11-22 | $21.97 | $21.99 | $21.35 | $21.99 | $21.99 | 3,604 |
| 2023-11-21 | $22.13 | $22.13 | $21.46 | $21.48 | $21.48 | 2,158 |
| 2023-11-20 | $21.14 | $22.35 | $20.92 | $22.18 | $22.18 | 6,408 |
| 2023-11-17 | $21.20 | $21.91 | $21.00 | $21.30 | $21.30 | 10,212 |
| 2023-11-16 | $22.00 | $22.12 | $20.06 | $21.08 | $21.08 | 9,707 |
| 2023-11-15 | $21.25 | $21.99 | $21.05 | $21.75 | $21.75 | 8,641 |
| 2023-11-14 | $20.80 | $21.25 | $20.31 | $21.25 | $21.25 | 5,121 |
| 2023-11-13 | $20.40 | $20.95 | $19.91 | $20.10 | $20.10 | 6,134 |
| 2023-11-10 | $19.22 | $20.44 | $19.22 | $20.44 | $20.44 | 5,462 |
| 2023-11-09 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 1,173 |
| 2023-11-08 | $19.92 | $19.92 | $18.80 | $19.79 | $19.79 | 2,208 |
| 2023-11-07 | $19.50 | $19.50 | $19.46 | $19.46 | $19.46 | 1,264 |
| 2023-11-06 | $19.25 | $19.66 | $18.95 | $19.39 | $19.39 | 2,117 |
| 2023-11-03 | $19.68 | $19.95 | $18.74 | $19.57 | $19.57 | 2,681 |
| 2023-11-02 | $18.37 | $19.69 | $18.37 | $18.65 | $18.65 | 6,239 |
| 2023-11-01 | $18.40 | $18.41 | $18.17 | $18.17 | $18.17 | 2,736 |
| 2023-10-31 | $18.50 | $18.82 | $18.36 | $18.82 | $18.82 | 1,479 |
| 2023-10-30 | $18.29 | $18.81 | $18.00 | $18.81 | $18.81 | 4,794 |
| 2023-10-27 | $18.10 | $18.39 | $17.82 | $17.82 | $17.82 | 2,678 |
| 2023-10-26 | $17.89 | $18.09 | $17.89 | $18.09 | $18.09 | 722 |
| 2023-10-25 | $17.99 | $18.03 | $17.61 | $17.64 | $17.64 | 2,167 |
| 2023-10-24 | $17.60 | $17.86 | $17.60 | $17.86 | $17.86 | 1,044 |
| 2023-10-23 | $18.13 | $18.41 | $18.08 | $18.11 | $18.11 | 4,437 |
| 2023-10-20 | $18.28 | $18.41 | $18.00 | $18.41 | $18.41 | 4,186 |
| 2023-10-19 | $17.90 | $18.13 | $17.89 | $18.00 | $18.00 | 1,734 |
| 2023-10-18 | $18.87 | $18.87 | $18.47 | $18.47 | $18.47 | 1,264 |
| 2023-10-17 | $18.69 | $18.82 | $18.50 | $18.50 | $18.50 | 4,211 |
| 2023-10-16 | $18.71 | $19.13 | $18.44 | $18.44 | $18.44 | 3,472 |
| 2023-10-13 | $18.39 | $18.58 | $18.39 | $18.58 | $18.58 | 997 |
| 2023-10-12 | $18.50 | $18.66 | $18.45 | $18.51 | $18.51 | 3,289 |
| 2023-10-11 | $18.36 | $18.45 | $18.32 | $18.45 | $18.45 | 1,745 |
| 2023-10-10 | $17.70 | $18.23 | $17.70 | $18.02 | $18.02 | 6,737 |
| 2023-10-09 | $18.25 | $18.71 | $17.60 | $17.60 | $17.60 | 19,542 |
| 2023-10-06 | $19.00 | $19.30 | $18.26 | $18.26 | $18.26 | 9,322 |
| 2023-10-05 | $18.83 | $19.07 | $18.71 | $19.07 | $19.07 | 2,092 |
| 2023-10-04 | $18.50 | $19.00 | $18.50 | $18.61 | $18.61 | 8,964 |
| 2023-10-03 | $18.19 | $18.57 | $18.19 | $18.57 | $18.57 | 3,272 |
| 2023-10-02 | $18.59 | $18.95 | $18.07 | $18.20 | $18.20 | 4,398 |
| 2023-09-29 | $18.81 | $18.81 | $18.11 | $18.59 | $18.59 | 4,213 |
| 2023-09-28 | $18.42 | $18.70 | $18.42 | $18.70 | $18.70 | 3,111 |
| 2023-09-27 | $18.09 | $18.46 | $17.72 | $18.39 | $18.39 | 8,681 |
| 2023-09-26 | $17.65 | $18.41 | $17.65 | $17.99 | $17.99 | 9,688 |
| 2023-09-25 | $17.51 | $17.93 | $17.51 | $17.63 | $17.63 | 3,454 |
| 2023-09-22 | $17.92 | $18.05 | $17.77 | $18.05 | $18.05 | 4,404 |
| 2023-09-21 | $18.06 | $18.07 | $17.39 | $18.00 | $18.00 | 4,206 |
| 2023-09-20 | $17.75 | $18.05 | $17.45 | $18.05 | $18.05 | 11,647 |
| 2023-09-19 | $17.57 | $17.92 | $17.50 | $17.55 | $17.55 | 9,303 |
| 2023-09-18 | $17.91 | $18.30 | $17.52 | $17.56 | $17.56 | 10,385 |
| 2023-09-15 | $18.43 | $18.54 | $17.75 | $18.31 | $18.31 | 27,265 |
| 2023-09-14 | $18.24 | $19.04 | $17.84 | $18.42 | $18.42 | 16,214 |
| 2023-09-13 | $19.04 | $19.71 | $18.80 | $18.80 | $18.80 | 8,776 |
| 2023-09-12 | $19.50 | $19.51 | $19.43 | $19.51 | $19.51 | 1,199 |
| 2023-09-11 | $20.21 | $20.21 | $19.47 | $19.60 | $19.60 | 3,670 |
| 2023-09-08 | $21.48 | $21.48 | $19.04 | $20.20 | $20.20 | 12,009 |
| 2023-09-07 | $20.98 | $20.98 | $20.13 | $20.39 | $20.39 | 12,970 |
| 2023-09-06 | $21.42 | $21.66 | $20.93 | $21.09 | $21.09 | 3,408 |
| 2023-09-05 | $22.02 | $22.02 | $21.15 | $21.42 | $21.42 | 4,435 |
| 2023-09-01 | $21.83 | $21.84 | $21.35 | $21.47 | $21.47 | 4,870 |
| 2023-08-31 | $21.35 | $21.87 | $21.16 | $21.17 | $21.17 | 6,550 |
| 2023-08-30 | $21.70 | $22.00 | $21.70 | $21.82 | $21.82 | 1,550 |
| 2023-08-29 | $21.80 | $22.39 | $21.42 | $21.74 | $21.74 | 6,674 |
| 2023-08-28 | $22.00 | $22.40 | $21.59 | $21.87 | $21.87 | 8,586 |
| 2023-08-25 | $21.43 | $21.71 | $21.30 | $21.52 | $21.52 | 4,372 |
| 2023-08-24 | $21.48 | $22.25 | $21.01 | $21.30 | $21.30 | 23,298 |
| 2023-08-23 | $25.16 | $25.16 | $21.12 | $21.60 | $21.60 | 56,454 |
| 2023-08-22 | $26.25 | $26.57 | $25.12 | $25.12 | $25.12 | 13,074 |
| 2023-08-21 | $25.90 | $27.82 | $25.90 | $26.40 | $26.40 | 21,798 |
| 2023-08-18 | $24.95 | $26.07 | $24.23 | $25.87 | $25.87 | 8,079 |
| 2023-08-17 | $24.50 | $26.93 | $24.44 | $25.17 | $25.17 | 25,316 |
| 2023-08-16 | $25.29 | $27.82 | $24.00 | $24.56 | $24.56 | 37,481 |
| 2023-08-15 | $23.57 | $23.57 | $22.77 | $23.07 | $23.07 | 3,652 |
| 2023-08-14 | $23.16 | $23.69 | $22.51 | $22.57 | $22.57 | 5,018 |
| 2023-08-11 | $22.67 | $23.52 | $22.67 | $23.17 | $23.17 | 3,794 |
| 2023-08-10 | $22.97 | $23.46 | $22.10 | $22.72 | $22.72 | 10,830 |
| 2023-08-09 | $22.00 | $23.00 | $22.00 | $22.87 | $22.87 | 9,509 |
| 2023-08-08 | $22.04 | $22.57 | $21.46 | $22.04 | $22.04 | 12,065 |
| 2023-08-07 | $22.89 | $23.15 | $22.00 | $22.13 | $22.13 | 8,564 |
| 2023-08-04 | $22.60 | $22.60 | $21.70 | $21.70 | $21.70 | 2,887 |
| 2023-08-03 | $22.45 | $22.56 | $21.26 | $22.02 | $22.02 | 14,189 |
| 2023-08-02 | $22.73 | $23.50 | $21.45 | $21.63 | $21.63 | 33,407 |
| 2023-08-01 | $23.33 | $23.33 | $22.60 | $22.91 | $22.91 | 6,311 |
| 2023-07-31 | $22.99 | $23.69 | $22.58 | $22.64 | $22.64 | 5,310 |
| 2023-07-28 | $23.35 | $23.35 | $23.19 | $23.19 | $23.19 | 2,290 |
| 2023-07-27 | $23.53 | $24.00 | $23.00 | $23.01 | $23.01 | 10,064 |
| 2023-07-26 | $23.80 | $24.30 | $23.27 | $23.28 | $23.28 | 6,695 |
| 2023-07-25 | $24.00 | $24.16 | $23.70 | $23.71 | $23.71 | 1,755 |
| 2023-07-24 | $24.56 | $24.56 | $23.80 | $24.08 | $24.08 | 4,186 |
| 2023-07-21 | $24.34 | $25.05 | $23.84 | $23.84 | $23.84 | 4,257 |
| 2023-07-20 | $24.00 | $24.50 | $23.96 | $24.28 | $24.28 | 4,445 |
| 2023-07-19 | $23.52 | $23.77 | $23.52 | $23.77 | $23.77 | 1,478 |
| 2023-07-18 | $22.96 | $23.75 | $22.96 | $23.75 | $23.75 | 4,887 |
| 2023-07-17 | $22.75 | $24.00 | $22.75 | $23.16 | $23.16 | 5,481 |
| 2023-07-14 | $23.26 | $23.41 | $22.61 | $22.87 | $22.87 | 3,093 |
| 2023-07-13 | $22.80 | $23.43 | $22.80 | $23.30 | $23.30 | 3,724 |
| 2023-07-12 | $22.46 | $23.20 | $22.46 | $22.93 | $22.93 | 11,923 |
| 2023-07-11 | $22.34 | $22.50 | $21.80 | $22.49 | $22.49 | 6,438 |
| 2023-07-10 | $21.80 | $22.14 | $21.80 | $21.97 | $21.97 | 7,488 |
| 2023-07-07 | $21.90 | $22.01 | $21.72 | $21.72 | $21.72 | 2,369 |
| 2023-07-06 | $21.50 | $22.16 | $21.40 | $21.90 | $21.90 | 9,724 |
| 2023-07-05 | $21.36 | $21.97 | $21.26 | $21.62 | $21.62 | 8,347 |
| 2023-07-03 | $21.80 | $21.95 | $21.80 | $21.88 | $21.88 | 2,770 |
| 2023-06-30 | $21.64 | $21.88 | $21.29 | $21.80 | $21.80 | 10,066 |
| 2023-06-29 | $22.09 | $22.09 | $21.74 | $21.74 | $21.74 | 1,838 |
| 2023-06-28 | $21.85 | $21.95 | $21.41 | $21.61 | $21.61 | 8,676 |
| 2023-06-27 | $21.77 | $22.60 | $21.32 | $22.09 | $22.09 | 15,410 |
| 2023-06-26 | $21.90 | $22.26 | $21.62 | $21.70 | $21.70 | 3,318 |
| 2023-06-23 | $22.49 | $22.49 | $21.69 | $22.05 | $22.05 | 27,975 |
| 2023-06-22 | $21.22 | $22.05 | $21.22 | $21.52 | $21.52 | 7,234 |
| 2023-06-21 | $22.10 | $22.43 | $21.06 | $21.27 | $21.27 | 31,384 |
| 2023-06-20 | $22.46 | $22.95 | $22.04 | $22.15 | $22.15 | 16,620 |
| 2023-06-16 | $21.64 | $22.80 | $21.52 | $22.80 | $22.80 | 15,379 |
| 2023-06-15 | $20.58 | $21.82 | $19.43 | $21.57 | $21.57 | 12,225 |
| 2023-06-14 | $21.10 | $22.10 | $20.58 | $20.90 | $20.90 | 16,874 |
| 2023-06-13 | $19.97 | $21.34 | $19.97 | $20.91 | $20.91 | 12,103 |
| 2023-06-12 | $20.19 | $20.35 | $19.27 | $19.90 | $19.90 | 9,826 |
| 2023-06-09 | $20.00 | $20.52 | $19.86 | $19.89 | $19.89 | 7,606 |
| 2023-06-08 | $19.98 | $21.00 | $19.89 | $20.45 | $20.45 | 21,813 |
| 2023-06-07 | $19.00 | $19.85 | $19.00 | $19.74 | $19.74 | 9,553 |
| 2023-06-06 | $18.70 | $19.01 | $18.07 | $19.01 | $19.01 | 7,004 |
| 2023-06-05 | $19.34 | $19.34 | $18.58 | $18.58 | $18.58 | 3,500 |
| 2023-06-02 | $18.48 | $19.62 | $18.31 | $19.46 | $19.46 | 6,457 |
| 2023-06-01 | $18.94 | $18.94 | $18.25 | $18.25 | $18.02 | 11,544 |
| 2023-05-31 | $18.68 | $18.89 | $18.60 | $18.60 | $18.36 | 5,361 |
| 2023-05-30 | $18.48 | $18.90 | $18.40 | $18.40 | $18.17 | 11,973 |
| 2023-05-26 | $18.62 | $18.74 | $18.03 | $18.36 | $18.13 | 6,584 |
| 2023-05-25 | $18.41 | $18.92 | $18.16 | $18.18 | $17.95 | 6,324 |
| 2023-05-24 | $18.57 | $18.80 | $18.30 | $18.30 | $18.07 | 8,439 |
| 2023-05-23 | $18.51 | $18.87 | $18.25 | $18.44 | $18.21 | 9,431 |
| 2023-05-22 | $18.84 | $18.99 | $18.34 | $18.51 | $18.28 | 6,942 |
| 2023-05-19 | $18.63 | $18.68 | $18.40 | $18.67 | $18.43 | 5,442 |
| 2023-05-18 | $18.46 | $19.02 | $18.46 | $18.51 | $18.28 | 6,365 |
| 2023-05-17 | $19.30 | $19.55 | $18.42 | $18.42 | $18.19 | 11,456 |
| 2023-05-16 | $20.00 | $20.07 | $19.02 | $19.10 | $18.86 | 14,573 |
| 2023-05-15 | $19.46 | $20.18 | $18.80 | $20.11 | $19.85 | 24,790 |
| 2023-05-12 | $18.95 | $19.48 | $18.91 | $19.30 | $19.06 | 4,020 |
| 2023-05-11 | $18.63 | $19.16 | $18.11 | $18.68 | $18.44 | 6,480 |
| 2023-05-10 | $18.78 | $19.30 | $18.56 | $19.30 | $19.06 | 6,512 |
| 2023-05-09 | $18.52 | $19.07 | $18.48 | $18.90 | $18.66 | 5,510 |
| 2023-05-08 | $19.20 | $19.29 | $18.49 | $19.29 | $19.05 | 5,582 |
| 2023-05-05 | $18.75 | $18.90 | $17.96 | $18.90 | $18.90 | 12,220 |
| 2023-05-04 | $18.94 | $18.94 | $17.91 | $18.73 | $18.73 | 15,806 |
| 2023-05-03 | $18.65 | $19.39 | $18.60 | $18.94 | $18.94 | 5,250 |
| 2023-05-02 | $17.98 | $18.76 | $17.93 | $18.76 | $18.76 | 9,246 |
| 2023-05-01 | $18.35 | $19.10 | $18.20 | $18.69 | $18.69 | 11,808 |
| 2023-04-28 | $18.38 | $18.40 | $18.10 | $18.10 | $18.10 | 8,373 |
| 2023-04-27 | $17.85 | $18.40 | $17.85 | $18.40 | $18.40 | 3,587 |
| 2023-04-26 | $17.80 | $17.99 | $17.60 | $17.99 | $17.99 | 2,820 |
| 2023-04-25 | $17.71 | $18.22 | $17.70 | $17.70 | $17.70 | 2,909 |
| 2023-04-24 | $17.98 | $18.35 | $17.75 | $18.24 | $18.24 | 5,060 |
| 2023-04-21 | $18.54 | $18.54 | $17.92 | $18.00 | $18.00 | 3,110 |
| 2023-04-20 | $18.00 | $18.51 | $18.00 | $18.51 | $18.51 | 10,732 |
| 2023-04-19 | $17.75 | $18.47 | $17.70 | $18.27 | $18.27 | 8,454 |
| 2023-04-18 | $18.44 | $18.45 | $17.74 | $17.74 | $17.74 | 8,836 |
| 2023-04-17 | $18.55 | $18.89 | $18.23 | $18.44 | $18.44 | 3,610 |
| 2023-04-14 | $18.50 | $18.76 | $18.45 | $18.61 | $18.61 | 2,739 |
| 2023-04-13 | $18.54 | $18.81 | $18.49 | $18.49 | $18.49 | 6,529 |
| 2023-04-12 | $18.14 | $18.92 | $18.14 | $18.30 | $18.30 | 10,894 |
| 2023-04-11 | $18.69 | $18.99 | $18.31 | $18.33 | $18.33 | 3,513 |
| 2023-04-10 | $18.92 | $19.05 | $18.46 | $18.69 | $18.69 | 6,228 |
| 2023-04-06 | $19.28 | $19.42 | $18.11 | $19.07 | $19.07 | 11,237 |
| 2023-04-05 | $18.02 | $18.61 | $17.99 | $18.61 | $18.61 | 3,932 |
| 2023-04-04 | $19.10 | $19.23 | $18.58 | $18.58 | $18.58 | 10,475 |
| 2023-04-03 | $18.06 | $19.33 | $18.06 | $19.33 | $19.33 | 17,322 |
| 2023-03-31 | $18.30 | $18.37 | $18.08 | $18.08 | $18.08 | 8,281 |
| 2023-03-30 | $18.04 | $18.25 | $18.04 | $18.25 | $18.25 | 6,444 |
| 2023-03-29 | $18.43 | $18.48 | $17.62 | $18.31 | $18.31 | 6,317 |
| 2023-03-28 | $18.02 | $18.50 | $18.02 | $18.50 | $18.50 | 5,660 |
| 2023-03-27 | $18.47 | $18.70 | $18.03 | $18.49 | $18.49 | 12,024 |
| 2023-03-24 | $17.87 | $18.35 | $17.87 | $18.07 | $18.07 | 2,177 |
| 2023-03-23 | $18.50 | $18.50 | $17.50 | $18.23 | $18.23 | 11,197 |
| 2023-03-22 | $18.48 | $18.49 | $17.75 | $18.40 | $18.40 | 7,885 |
| 2023-03-21 | $18.16 | $18.49 | $17.65 | $18.48 | $18.48 | 5,755 |
| 2023-03-20 | $17.14 | $17.97 | $17.11 | $17.97 | $17.97 | 7,284 |
| 2023-03-17 | $16.91 | $16.95 | $16.60 | $16.95 | $16.95 | 12,045 |
| 2023-03-16 | $16.70 | $17.32 | $16.70 | $16.75 | $16.75 | 1,561 |
| 2023-03-15 | $16.35 | $17.14 | $16.25 | $16.70 | $16.70 | 12,713 |
| 2023-03-14 | $17.21 | $17.54 | $16.50 | $16.61 | $16.61 | 18,840 |
| 2023-03-13 | $18.32 | $18.40 | $16.30 | $16.82 | $16.82 | 24,849 |
| 2023-03-10 | $19.50 | $19.50 | $18.50 | $18.55 | $18.55 | 5,491 |
| 2023-03-09 | $19.06 | $20.17 | $19.00 | $19.54 | $19.28 | 47,516 |
| 2023-03-08 | $19.06 | $19.06 | $18.75 | $19.05 | $18.80 | 3,004 |
| 2023-03-07 | $19.18 | $19.21 | $18.75 | $18.82 | $18.57 | 12,809 |
| 2023-03-06 | $18.81 | $19.24 | $18.81 | $19.24 | $18.98 | 8,951 |
| 2023-03-03 | $18.63 | $18.78 | $18.42 | $18.70 | $18.70 | 3,869 |
| 2023-03-02 | $18.68 | $19.08 | $18.60 | $18.61 | $18.61 | 5,050 |
| 2023-03-01 | $18.75 | $19.00 | $18.54 | $18.54 | $18.54 | 5,616 |
| 2023-02-28 | $18.66 | $18.75 | $18.58 | $18.75 | $18.75 | 3,914 |
| 2023-02-27 | $18.73 | $19.05 | $18.56 | $18.56 | $18.56 | 3,774 |
| 2023-02-24 | $18.75 | $18.91 | $18.25 | $18.91 | $18.91 | 6,927 |
| 2023-02-23 | $18.92 | $19.10 | $18.75 | $18.91 | $18.91 | 9,033 |
| 2023-02-22 | $18.75 | $19.21 | $18.75 | $18.92 | $18.92 | 4,182 |
| 2023-02-21 | $18.80 | $19.03 | $18.74 | $18.74 | $18.74 | 5,018 |
| 2023-02-17 | $19.29 | $19.29 | $18.61 | $19.26 | $19.26 | 6,754 |
| 2023-02-16 | $18.96 | $18.96 | $18.12 | $18.60 | $18.60 | 8,676 |
| 2023-02-15 | $18.30 | $18.81 | $18.30 | $18.49 | $18.49 | 4,736 |
| 2023-02-14 | $18.54 | $18.68 | $18.37 | $18.37 | $18.37 | 1,492 |
| 2023-02-13 | $18.40 | $18.80 | $18.40 | $18.74 | $18.74 | 4,906 |
| 2023-02-10 | $18.64 | $18.88 | $18.33 | $18.33 | $18.33 | 3,549 |
| 2023-02-09 | $18.75 | $19.25 | $18.75 | $19.08 | $19.08 | 3,091 |
| 2023-02-08 | $18.60 | $18.60 | $18.59 | $18.59 | $18.59 | 569 |
| 2023-02-07 | $18.75 | $18.91 | $18.65 | $18.65 | $18.65 | 4,769 |
| 2023-02-06 | $19.65 | $19.65 | $18.77 | $19.02 | $19.02 | 3,286 |
| 2023-02-03 | $19.08 | $19.25 | $19.08 | $19.09 | $19.09 | 2,087 |
| 2023-02-02 | $19.10 | $19.49 | $19.06 | $19.06 | $19.06 | 7,643 |
| 2023-02-01 | $19.08 | $19.10 | $18.75 | $19.03 | $19.03 | 5,667 |
| 2023-01-31 | $18.75 | $19.04 | $18.70 | $18.94 | $18.94 | 7,248 |
| 2023-01-30 | $17.53 | $18.75 | $17.53 | $18.58 | $18.58 | 4,158 |
| 2023-01-27 | $18.68 | $18.68 | $18.28 | $18.28 | $18.28 | 1,625 |
| 2023-01-26 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1,495 |
| 2023-01-25 | $18.20 | $18.25 | $18.20 | $18.25 | $18.25 | 2,910 |
| 2023-01-24 | $18.07 | $18.09 | $18.07 | $18.09 | $18.09 | 3,006 |
| 2023-01-23 | $18.61 | $20.00 | $18.09 | $18.09 | $18.09 | 6,398 |
| 2023-01-20 | $18.69 | $18.69 | $18.09 | $18.25 | $18.25 | 3,992 |
| 2023-01-19 | $18.45 | $18.45 | $18.15 | $18.29 | $18.29 | 2,821 |
| 2023-01-18 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 929 |
| 2023-01-17 | $18.65 | $18.65 | $18.21 | $18.21 | $18.21 | 2,161 |
| 2023-01-13 | $18.25 | $18.88 | $18.25 | $18.45 | $18.45 | 3,018 |
| 2023-01-12 | $18.77 | $19.00 | $18.47 | $19.00 | $19.00 | 1,823 |
| 2023-01-11 | $18.68 | $18.68 | $18.22 | $18.22 | $18.22 | 4,636 |
| 2023-01-10 | $18.71 | $18.71 | $18.15 | $18.67 | $18.67 | 2,674 |
| 2023-01-09 | $17.77 | $18.22 | $17.75 | $17.75 | $17.75 | 2,200 |
| 2023-01-06 | $18.05 | $18.46 | $18.05 | $18.05 | $18.05 | 4,380 |
| 2023-01-05 | $17.25 | $18.07 | $17.25 | $18.04 | $18.04 | 1,808 |
| 2023-01-04 | $17.19 | $18.04 | $17.19 | $17.61 | $17.61 | 11,051 |
| 2023-01-03 | $18.26 | $18.44 | $17.99 | $18.00 | $18.00 | 2,754 |
| 2022-12-30 | $18.29 | $18.48 | $18.29 | $18.48 | $18.48 | 1,274 |
| 2022-12-29 | $17.76 | $18.64 | $17.75 | $18.61 | $18.61 | 13,972 |
| 2022-12-28 | $19.59 | $19.59 | $17.75 | $17.75 | $17.75 | 3,348 |
| 2022-12-27 | $18.10 | $18.41 | $17.86 | $18.41 | $18.41 | 3,082 |
| 2022-12-23 | $18.39 | $18.39 | $17.76 | $17.76 | $17.76 | 5,048 |
| 2022-12-22 | $18.95 | $19.16 | $18.54 | $18.54 | $18.54 | 2,786 |
| 2022-12-21 | $19.17 | $19.33 | $18.85 | $18.85 | $18.85 | 4,396 |
| 2022-12-20 | $19.78 | $20.07 | $19.26 | $19.26 | $19.26 | 935 |
| 2022-12-19 | $20.05 | $20.39 | $19.06 | $19.72 | $19.72 | 4,096 |
| 2022-12-16 | $18.96 | $20.25 | $18.79 | $20.00 | $20.00 | 21,339 |
| 2022-12-15 | $19.09 | $19.20 | $18.78 | $19.20 | $19.20 | 2,103 |
| 2022-12-14 | $19.23 | $19.36 | $18.89 | $19.21 | $19.21 | 4,653 |
| 2022-12-13 | $19.03 | $19.50 | $19.03 | $19.50 | $19.50 | 16,684 |
| 2022-12-12 | $19.13 | $19.26 | $19.02 | $19.02 | $19.02 | 2,013 |
| 2022-12-09 | $18.90 | $19.29 | $18.90 | $19.12 | $19.12 | 3,335 |
| 2022-12-08 | $19.20 | $19.40 | $18.88 | $19.15 | $19.15 | 2,075 |
| 2022-12-07 | $18.79 | $19.50 | $18.79 | $19.50 | $19.50 | 5,881 |
| 2022-12-06 | $19.00 | $19.30 | $18.00 | $18.79 | $18.79 | 5,829 |
| 2022-12-05 | $18.61 | $19.10 | $18.40 | $19.06 | $19.06 | 4,401 |
| 2022-12-02 | $18.21 | $18.60 | $17.99 | $18.60 | $18.60 | 3,682 |
| 2022-12-01 | $19.31 | $19.55 | $18.76 | $19.03 | $19.03 | 5,314 |
| 2022-11-30 | $19.14 | $19.77 | $18.51 | $19.77 | $19.77 | 10,608 |
| 2022-11-29 | $19.61 | $19.73 | $19.34 | $19.39 | $19.15 | 1,617 |
| 2022-11-28 | $19.62 | $20.70 | $19.32 | $19.35 | $19.11 | 17,307 |
| 2022-11-25 | $19.61 | $20.29 | $19.39 | $19.73 | $19.48 | 3,456 |
| 2022-11-23 | $19.07 | $19.79 | $19.07 | $19.53 | $19.29 | 18,141 |
| 2022-11-22 | $19.48 | $20.00 | $19.19 | $19.55 | $19.31 | 12,590 |
| 2022-11-21 | $18.90 | $19.49 | $18.90 | $19.49 | $19.25 | 17,240 |
| 2022-11-18 | $18.53 | $19.00 | $18.25 | $19.00 | $18.76 | 4,017 |
| 2022-11-17 | $18.15 | $18.29 | $17.83 | $18.29 | $18.06 | 7,231 |
| 2022-11-16 | $18.55 | $18.55 | $18.08 | $18.15 | $18.15 | 1,493 |
| 2022-11-15 | $17.76 | $18.35 | $17.76 | $18.35 | $18.35 | 2,114 |
| 2022-11-14 | $17.94 | $17.98 | $17.94 | $17.98 | $17.98 | 1,198 |
| 2022-11-11 | $18.54 | $18.54 | $17.45 | $17.98 | $17.98 | 2,015 |
| 2022-11-10 | $18.22 | $18.55 | $18.22 | $18.54 | $18.54 | 2,915 |
| 2022-11-09 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 1,071 |
| 2022-11-08 | $18.00 | $18.20 | $17.77 | $18.20 | $18.20 | 5,185 |
| 2022-11-07 | $18.03 | $18.46 | $17.89 | $17.92 | $17.92 | 2,103 |
| 2022-11-04 | $17.31 | $18.57 | $17.31 | $18.57 | $18.57 | 1,643 |
| 2022-11-03 | $16.91 | $17.82 | $16.91 | $17.82 | $17.82 | 11,154 |
| 2022-11-02 | $17.79 | $17.89 | $17.34 | $17.34 | $17.34 | 5,193 |
| 2022-11-01 | $18.08 | $18.82 | $17.42 | $17.42 | $17.42 | 11,414 |
| 2022-10-31 | $17.81 | $18.59 | $17.81 | $17.83 | $17.83 | 6,945 |
| 2022-10-28 | $18.25 | $18.40 | $17.75 | $18.40 | $18.40 | 3,820 |
| 2022-10-27 | $18.50 | $18.50 | $18.03 | $18.20 | $18.20 | 3,747 |
| 2022-10-26 | $19.06 | $19.29 | $18.31 | $18.63 | $18.63 | 3,612 |
| 2022-10-25 | $19.00 | $19.21 | $18.75 | $19.14 | $19.14 | 6,584 |
| 2022-10-24 | $18.93 | $19.50 | $18.26 | $19.23 | $19.23 | 1,639 |
| 2022-10-21 | $19.57 | $19.57 | $18.34 | $19.39 | $19.39 | 7,993 |
| 2022-10-20 | $18.20 | $18.52 | $18.02 | $18.29 | $18.29 | 4,537 |
| 2022-10-19 | $19.37 | $19.37 | $18.06 | $18.06 | $18.06 | 4,784 |
| 2022-10-18 | $19.02 | $19.48 | $18.83 | $19.48 | $19.48 | 1,687 |
| 2022-10-17 | $17.96 | $18.57 | $17.96 | $18.57 | $18.57 | 1,973 |
| 2022-10-14 | $18.71 | $18.71 | $17.66 | $17.66 | $17.66 | 3,932 |
| 2022-10-13 | $18.05 | $19.06 | $18.01 | $18.18 | $18.18 | 10,931 |
| 2022-10-12 | $18.19 | $18.38 | $17.97 | $18.38 | $18.38 | 2,563 |
| 2022-10-11 | $17.88 | $18.40 | $17.85 | $17.85 | $17.85 | 9,423 |
| 2022-10-10 | $17.58 | $17.95 | $17.39 | $17.89 | $17.89 | 7,443 |
| 2022-10-07 | $16.90 | $17.43 | $16.74 | $17.43 | $17.43 | 5,373 |
| 2022-10-06 | $17.30 | $17.80 | $17.25 | $17.26 | $17.26 | 5,633 |
| 2022-10-05 | $17.33 | $18.27 | $17.05 | $18.12 | $18.12 | 19,378 |
| 2022-10-04 | $18.15 | $18.15 | $17.09 | $18.01 | $18.01 | 23,538 |
| 2022-10-03 | $16.59 | $17.50 | $16.59 | $17.48 | $17.48 | 6,225 |
| 2022-09-30 | $16.56 | $16.56 | $16.22 | $16.24 | $16.24 | 9,042 |
| 2022-09-29 | $16.06 | $16.53 | $16.05 | $16.53 | $16.53 | 2,953 |
| 2022-09-28 | $16.48 | $17.28 | $16.01 | $16.17 | $16.17 | 21,008 |
| 2022-09-27 | $17.30 | $17.30 | $16.27 | $16.40 | $16.40 | 9,073 |
| 2022-09-26 | $16.60 | $17.34 | $16.33 | $17.34 | $17.34 | 5,403 |
| 2022-09-23 | $18.13 | $18.13 | $16.51 | $16.94 | $16.94 | 5,088 |
| 2022-09-22 | $18.74 | $18.74 | $17.56 | $18.10 | $18.10 | 9,403 |
| 2022-09-21 | $19.45 | $20.04 | $18.53 | $18.53 | $18.53 | 22,352 |
| 2022-09-20 | $19.77 | $20.25 | $19.75 | $19.95 | $19.95 | 5,813 |
| 2022-09-19 | $20.18 | $20.34 | $20.00 | $20.34 | $20.34 | 3,598 |
| 2022-09-16 | $20.36 | $21.20 | $19.59 | $20.38 | $20.38 | 15,697 |
| 2022-09-15 | $21.49 | $21.49 | $21.00 | $21.00 | $21.00 | 2,427 |
| 2022-09-14 | $20.77 | $21.50 | $20.35 | $20.91 | $20.91 | 6,959 |
| 2022-09-13 | $21.01 | $21.99 | $20.39 | $20.39 | $20.39 | 8,138 |
| 2022-09-12 | $21.36 | $21.49 | $20.62 | $21.29 | $21.29 | 3,475 |
| 2022-09-09 | $20.53 | $21.24 | $20.53 | $21.24 | $21.24 | 5,853 |
| 2022-09-08 | $20.69 | $20.99 | $20.55 | $20.99 | $20.99 | 1,556 |
| 2022-09-07 | $20.69 | $21.33 | $20.25 | $21.31 | $21.31 | 5,077 |
| 2022-09-06 | $21.21 | $21.30 | $20.56 | $20.73 | $20.73 | 5,721 |
| 2022-09-02 | $21.57 | $21.64 | $21.21 | $21.22 | $21.22 | 20,021 |
| 2022-09-01 | $23.17 | $23.26 | $21.41 | $21.46 | $21.46 | 8,509 |
| 2022-08-31 | $23.31 | $24.48 | $23.22 | $23.97 | $23.97 | 4,818 |
| 2022-08-30 | $24.56 | $24.80 | $23.02 | $23.06 | $22.82 | 3,043 |
| 2022-08-29 | $24.46 | $24.95 | $24.35 | $24.54 | $24.29 | 4,375 |
| 2022-08-26 | $25.33 | $25.33 | $24.44 | $24.52 | $24.27 | 8,083 |
| 2022-08-25 | $25.40 | $25.60 | $25.33 | $25.60 | $25.34 | 3,393 |
| 2022-08-24 | $24.40 | $25.36 | $24.40 | $25.22 | $24.96 | 6,337 |
| 2022-08-23 | $25.65 | $25.65 | $24.41 | $24.41 | $24.16 | 3,604 |
| 2022-08-22 | $24.98 | $27.03 | $24.98 | $25.31 | $25.05 | 10,664 |
| 2022-08-19 | $26.65 | $26.65 | $24.55 | $24.55 | $24.30 | 13,529 |
| 2022-08-18 | $27.80 | $28.00 | $26.52 | $27.42 | $25.33 | 38,972 |
| 2022-08-17 | $28.00 | $28.36 | $27.11 | $27.42 | $25.33 | 9,744 |
| 2022-08-16 | $27.50 | $28.75 | $27.50 | $28.12 | $25.98 | 17,683 |
| 2022-08-15 | $27.45 | $28.30 | $26.85 | $27.66 | $25.55 | 15,350 |
| 2022-08-12 | $25.44 | $27.69 | $24.85 | $27.51 | $27.51 | 7,451 |
| 2022-08-11 | $25.30 | $26.00 | $24.63 | $25.95 | $25.95 | 9,555 |
| 2022-08-10 | $23.49 | $24.41 | $23.49 | $24.41 | $24.41 | 8,043 |
| 2022-08-09 | $22.45 | $23.47 | $22.40 | $22.70 | $22.70 | 7,664 |
| 2022-08-08 | $22.51 | $22.97 | $22.42 | $22.42 | $22.42 | 1,100 |
| 2022-08-05 | $22.09 | $22.55 | $22.09 | $22.45 | $22.45 | 1,234 |
| 2022-08-04 | $22.15 | $23.30 | $21.84 | $22.70 | $22.70 | 8,325 |
| 2022-08-03 | $22.20 | $22.30 | $22.04 | $22.04 | $22.04 | 1,657 |
| 2022-08-02 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 896 |
| 2022-08-01 | $22.89 | $22.89 | $22.63 | $22.68 | $22.68 | 1,986 |
| 2022-07-29 | $21.80 | $22.75 | $21.79 | $22.75 | $22.75 | 1,466 |
| 2022-07-28 | $21.78 | $22.29 | $21.78 | $22.29 | $22.29 | 585 |
| 2022-07-27 | $22.27 | $22.28 | $21.75 | $22.28 | $22.28 | 1,288 |
| 2022-07-26 | $22.11 | $22.14 | $21.78 | $21.78 | $21.78 | 1,176 |
| 2022-07-25 | $22.45 | $22.69 | $21.83 | $22.26 | $22.26 | 6,946 |
| 2022-07-22 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 867 |
| 2022-07-21 | $22.94 | $23.18 | $22.48 | $23.18 | $23.18 | 1,734 |
| 2022-07-20 | $22.85 | $23.30 | $22.48 | $23.30 | $23.30 | 4,515 |
| 2022-07-19 | $22.48 | $22.97 | $22.29 | $22.29 | $22.29 | 4,992 |
| 2022-07-18 | $23.04 | $23.04 | $22.64 | $22.72 | $22.72 | 2,435 |
| 2022-07-15 | $22.75 | $22.90 | $22.27 | $22.89 | $22.89 | 2,498 |
| 2022-07-14 | $22.33 | $22.56 | $22.33 | $22.56 | $22.56 | 1,360 |
| 2022-07-13 | $22.43 | $22.60 | $22.43 | $22.53 | $22.53 | 774 |
| 2022-07-12 | $22.74 | $22.97 | $22.41 | $22.64 | $22.64 | 4,464 |
| 2022-07-11 | $22.70 | $23.30 | $22.28 | $22.72 | $22.72 | 8,993 |
| 2022-07-08 | $23.00 | $23.00 | $22.52 | $22.52 | $22.52 | 1,057 |
| 2022-07-07 | $22.46 | $22.84 | $22.37 | $22.83 | $22.83 | 1,811 |
| 2022-07-06 | $22.52 | $22.79 | $22.04 | $22.04 | $22.04 | 1,674 |
| 2022-07-05 | $22.69 | $22.69 | $22.26 | $22.29 | $22.29 | 3,233 |
| 2022-07-01 | $23.11 | $23.17 | $22.60 | $23.17 | $23.17 | 5,956 |
| 2022-06-30 | $22.54 | $23.21 | $22.35 | $23.19 | $23.19 | 3,653 |
| 2022-06-29 | $22.67 | $22.67 | $22.51 | $22.66 | $22.66 | 2,777 |
| 2022-06-28 | $22.99 | $22.99 | $22.70 | $22.78 | $22.78 | 1,927 |
| 2022-06-27 | $22.71 | $23.30 | $22.71 | $22.78 | $22.78 | 3,708 |
| 2022-06-24 | $21.96 | $23.90 | $21.96 | $23.90 | $23.90 | 13,842 |
| 2022-06-23 | $21.90 | $21.96 | $21.63 | $21.96 | $21.96 | 2,122 |
| 2022-06-22 | $21.55 | $22.01 | $21.18 | $21.74 | $21.74 | 6,911 |
| 2022-06-21 | $22.03 | $24.00 | $21.27 | $21.27 | $21.27 | 8,897 |
| 2022-06-17 | $22.23 | $22.23 | $21.14 | $22.15 | $22.15 | 89,518 |
| 2022-06-16 | $22.27 | $22.66 | $22.25 | $22.30 | $22.30 | 5,715 |
| 2022-06-15 | $22.92 | $23.06 | $22.46 | $22.62 | $22.62 | 2,293 |
| 2022-06-14 | $23.11 | $23.20 | $22.89 | $23.08 | $23.08 | 1,956 |
| 2022-06-13 | $22.95 | $23.21 | $22.58 | $22.62 | $22.62 | 7,434 |
| 2022-06-10 | $23.29 | $23.29 | $23.16 | $23.20 | $23.20 | 1,630 |
| 2022-06-09 | $23.43 | $23.69 | $23.02 | $23.04 | $23.04 | 5,698 |
| 2022-06-08 | $22.75 | $23.24 | $22.31 | $23.24 | $23.24 | 2,027 |
| 2022-06-07 | $22.63 | $23.65 | $22.63 | $22.90 | $22.90 | 7,712 |
| 2022-06-06 | $20.80 | $23.30 | $20.80 | $23.29 | $23.29 | 16,403 |
| 2022-06-03 | $22.50 | $22.50 | $21.75 | $22.50 | $22.50 | 10,669 |
| 2022-06-02 | $21.82 | $22.56 | $21.82 | $22.56 | $22.31 | 4,882 |
| 2022-06-01 | $22.50 | $22.50 | $21.78 | $21.84 | $21.60 | 9,763 |
| 2022-05-31 | $22.38 | $22.55 | $21.59 | $22.13 | $21.89 | 7,964 |
| 2022-05-27 | $22.46 | $22.75 | $22.00 | $22.12 | $21.88 | 4,503 |
| 2022-05-26 | $21.80 | $22.19 | $21.80 | $21.84 | $21.60 | 3,702 |
| 2022-05-25 | $22.75 | $22.75 | $21.82 | $21.82 | $21.58 | 5,515 |
| 2022-05-24 | $21.82 | $22.36 | $21.82 | $22.36 | $22.11 | 1,352 |
| 2022-05-23 | $22.46 | $22.46 | $22.46 | $22.46 | $22.21 | 861 |
| 2022-05-20 | $22.00 | $22.43 | $20.89 | $21.22 | $20.99 | 3,329 |
| 2022-05-19 | $22.02 | $22.41 | $21.37 | $21.37 | $21.14 | 5,334 |
| 2022-05-18 | $22.02 | $22.45 | $21.18 | $22.01 | $21.77 | 5,752 |
| 2022-05-17 | $21.68 | $22.73 | $21.68 | $22.06 | $21.82 | 2,524 |
| 2022-05-16 | $22.49 | $22.49 | $21.54 | $21.54 | $21.30 | 3,248 |
| 2022-05-13 | $22.40 | $22.41 | $22.05 | $22.26 | $22.02 | 1,912 |
| 2022-05-12 | $22.05 | $22.48 | $21.90 | $21.90 | $21.66 | 1,598 |
| 2022-05-11 | $21.42 | $22.58 | $21.09 | $22.18 | $21.94 | 10,311 |
| 2022-05-10 | $20.30 | $21.44 | $20.30 | $21.39 | $21.15 | 11,271 |
| 2022-05-09 | $19.65 | $21.28 | $19.65 | $20.59 | $20.36 | 19,673 |
| 2022-05-06 | $23.01 | $23.01 | $21.24 | $21.80 | $21.56 | 19,242 |
| 2022-05-05 | $23.05 | $23.51 | $22.42 | $22.99 | $22.74 | 8,984 |
| 2022-05-04 | $23.00 | $23.84 | $23.00 | $23.84 | $23.58 | 9,719 |
| 2022-05-03 | $21.45 | $22.85 | $21.45 | $22.85 | $22.60 | 14,930 |
| 2022-05-02 | $21.30 | $21.56 | $21.00 | $21.54 | $21.30 | 8,749 |
| 2022-04-29 | $21.70 | $21.82 | $21.10 | $21.23 | $21.00 | 9,173 |
| 2022-04-28 | $21.47 | $22.04 | $21.22 | $21.41 | $21.17 | 11,876 |
| 2022-04-27 | $21.75 | $21.94 | $21.36 | $21.50 | $21.26 | 11,868 |
| 2022-04-26 | $22.08 | $22.25 | $21.49 | $21.69 | $21.45 | 11,234 |
| 2022-04-25 | $22.25 | $22.25 | $21.65 | $21.91 | $21.67 | 16,645 |
| 2022-04-22 | $22.26 | $22.44 | $22.25 | $22.27 | $22.03 | 1,648 |
| 2022-04-21 | $22.36 | $22.73 | $22.26 | $22.26 | $22.02 | 1,716 |
| 2022-04-20 | $22.36 | $22.40 | $22.25 | $22.39 | $22.14 | 2,795 |
| 2022-04-19 | $22.30 | $22.30 | $22.25 | $22.25 | $22.01 | 1,331 |
| 2022-04-18 | $22.70 | $22.92 | $22.27 | $22.27 | $22.03 | 6,104 |
| 2022-04-14 | $23.14 | $23.14 | $22.60 | $22.66 | $22.41 | 6,996 |
| 2022-04-13 | $23.03 | $23.15 | $22.81 | $22.81 | $22.56 | 5,386 |
| 2022-04-12 | $23.08 | $23.27 | $22.70 | $23.27 | $23.01 | 6,674 |
| 2022-04-11 | $23.00 | $23.19 | $22.60 | $23.13 | $22.88 | 5,349 |
| 2022-04-08 | $22.98 | $23.25 | $22.43 | $23.25 | $22.99 | 2,843 |
| 2022-04-07 | $22.99 | $23.21 | $22.66 | $22.87 | $22.62 | 16,523 |
| 2022-04-06 | $23.70 | $23.70 | $22.13 | $22.26 | $22.02 | 2,664 |
| 2022-04-05 | $23.64 | $23.69 | $23.30 | $23.69 | $23.43 | 4,784 |
| 2022-04-04 | $23.49 | $23.49 | $23.32 | $23.32 | $23.06 | 1,250 |
| 2022-04-01 | $23.71 | $23.71 | $23.31 | $23.31 | $23.05 | 3,401 |
| 2022-03-31 | $23.70 | $23.74 | $23.35 | $23.52 | $23.26 | 3,502 |
| 2022-03-30 | $23.63 | $23.74 | $23.35 | $23.35 | $23.09 | 2,112 |
| 2022-03-29 | $24.00 | $24.00 | $23.54 | $23.70 | $23.44 | 4,245 |
| 2022-03-28 | $23.34 | $23.92 | $23.30 | $23.92 | $23.66 | 3,740 |
| 2022-03-25 | $23.85 | $23.90 | $23.32 | $23.32 | $23.06 | 2,987 |
| 2022-03-24 | $23.30 | $24.00 | $23.30 | $23.71 | $23.45 | 1,142 |
| 2022-03-23 | $23.80 | $24.00 | $23.57 | $23.57 | $23.31 | 2,215 |
| 2022-03-22 | $24.00 | $24.00 | $23.59 | $23.98 | $23.72 | 5,248 |
| 2022-03-21 | $23.99 | $24.00 | $23.60 | $23.82 | $23.56 | 9,387 |
| 2022-03-18 | $22.38 | $24.00 | $22.38 | $24.00 | $23.74 | 12,605 |
| 2022-03-17 | $22.75 | $22.99 | $22.37 | $22.99 | $22.74 | 6,741 |
| 2022-03-16 | $22.11 | $22.75 | $22.07 | $22.16 | $21.92 | 19,355 |
| 2022-03-15 | $22.39 | $22.51 | $22.03 | $22.03 | $21.79 | 6,105 |
| 2022-03-14 | $22.65 | $22.90 | $22.05 | $22.09 | $21.85 | 9,979 |
| 2022-03-11 | $22.25 | $22.72 | $22.13 | $22.48 | $22.23 | 4,171 |
| 2022-03-10 | $22.26 | $22.93 | $22.05 | $22.05 | $21.57 | 6,568 |
| 2022-03-09 | $22.67 | $22.67 | $22.14 | $22.42 | $21.93 | 3,405 |
| 2022-03-08 | $22.31 | $22.75 | $22.18 | $22.67 | $22.17 | 2,754 |
| 2022-03-07 | $22.72 | $22.92 | $22.10 | $22.31 | $21.82 | 6,356 |
| 2022-03-04 | $22.12 | $22.72 | $22.00 | $22.72 | $22.22 | 2,594 |
| 2022-03-03 | $22.98 | $22.98 | $22.03 | $22.03 | $21.55 | 3,905 |
| 2022-03-02 | $22.00 | $22.90 | $22.00 | $22.90 | $22.40 | 3,881 |
| 2022-03-01 | $22.25 | $22.25 | $22.16 | $22.16 | $21.68 | 4,168 |
| 2022-02-28 | $22.53 | $22.53 | $22.10 | $22.10 | $21.62 | 2,867 |
| 2022-02-25 | $22.07 | $22.94 | $22.07 | $22.92 | $22.42 | 2,356 |
| 2022-02-24 | $22.20 | $22.93 | $21.23 | $22.03 | $21.55 | 2,254 |
| 2022-02-23 | $22.97 | $22.97 | $22.27 | $22.27 | $21.78 | 1,684 |
| 2022-02-22 | $22.41 | $22.66 | $22.41 | $22.66 | $22.16 | 1,344 |
| 2022-02-18 | $22.77 | $22.77 | $22.37 | $22.48 | $21.99 | 1,552 |
| 2022-02-17 | $22.86 | $22.86 | $22.25 | $22.77 | $22.27 | 1,181 |
| 2022-02-16 | $22.48 | $23.30 | $22.48 | $23.05 | $22.55 | 5,048 |
| 2022-02-15 | $21.64 | $22.38 | $21.64 | $22.38 | $21.89 | 5,150 |
| 2022-02-14 | $21.69 | $21.85 | $21.60 | $21.60 | $21.13 | 1,418 |
| 2022-02-11 | $22.01 | $22.21 | $21.73 | $21.73 | $21.25 | 3,450 |
| 2022-02-10 | $22.09 | $22.09 | $21.94 | $21.94 | $21.46 | 1,078 |
| 2022-02-09 | $22.35 | $22.35 | $22.12 | $22.27 | $21.78 | 1,348 |
| 2022-02-08 | $22.18 | $22.38 | $22.18 | $22.38 | $21.89 | 1,057 |
| 2022-02-07 | $22.15 | $22.38 | $22.14 | $22.14 | $21.66 | 1,285 |
| 2022-02-04 | $22.21 | $22.38 | $22.00 | $22.38 | $21.89 | 2,694 |
| 2022-02-03 | $22.54 | $22.54 | $22.09 | $22.09 | $21.61 | 5,653 |
| 2022-02-02 | $22.11 | $22.55 | $22.11 | $22.29 | $21.80 | 1,857 |
| 2022-02-01 | $22.25 | $22.51 | $22.00 | $22.07 | $21.59 | 8,678 |
| 2022-01-31 | $22.08 | $22.57 | $22.08 | $22.57 | $22.08 | 1,737 |
| 2022-01-28 | $22.02 | $22.48 | $22.02 | $22.48 | $21.99 | 1,374 |
| 2022-01-27 | $22.39 | $22.73 | $21.97 | $22.20 | $21.71 | 3,481 |
| 2022-01-26 | $22.30 | $22.82 | $22.03 | $22.82 | $22.32 | 8,593 |
| 2022-01-25 | $22.25 | $22.60 | $22.00 | $22.60 | $22.11 | 6,039 |
| 2022-01-24 | $22.28 | $22.38 | $21.88 | $22.13 | $21.65 | 4,944 |
| 2022-01-21 | $22.00 | $22.25 | $21.80 | $21.80 | $21.32 | 5,030 |
| 2022-01-20 | $21.27 | $22.00 | $21.27 | $22.00 | $21.52 | 1,226 |
| 2022-01-19 | $22.08 | $22.25 | $21.93 | $22.24 | $21.75 | 6,256 |
| 2022-01-18 | $21.86 | $22.50 | $21.78 | $21.92 | $21.44 | 8,042 |
| 2022-01-14 | $22.21 | $22.46 | $21.28 | $22.46 | $21.97 | 2,523 |
| 2022-01-13 | $21.81 | $22.01 | $21.62 | $22.01 | $21.53 | 8,453 |
| 2022-01-12 | $22.25 | $22.49 | $21.93 | $21.93 | $21.45 | 6,410 |
| 2022-01-11 | $22.25 | $22.61 | $22.04 | $22.26 | $21.77 | 3,971 |
| 2022-01-10 | $22.65 | $22.65 | $22.46 | $22.64 | $22.14 | 1,621 |
| 2022-01-07 | $23.09 | $23.09 | $22.47 | $22.47 | $21.98 | 2,320 |
| 2022-01-06 | $23.52 | $23.52 | $23.00 | $23.00 | $22.50 | 1,134 |
| 2022-01-05 | $23.57 | $23.57 | $23.15 | $23.35 | $22.84 | 2,299 |
| 2022-01-04 | $23.15 | $23.95 | $23.11 | $23.11 | $22.60 | 1,667 |
| 2022-01-03 | $22.87 | $23.76 | $22.87 | $22.99 | $22.49 | 3,307 |
| 2021-12-31 | $22.14 | $22.47 | $22.14 | $22.47 | $21.98 | 1,970 |
| 2021-12-30 | $22.17 | $22.26 | $22.13 | $22.26 | $21.77 | 1,681 |
| 2021-12-29 | $22.25 | $22.40 | $22.20 | $22.40 | $21.91 | 1,576 |
| 2021-12-28 | $22.66 | $22.80 | $22.06 | $22.10 | $21.62 | 4,625 |
| 2021-12-27 | $22.01 | $22.66 | $22.01 | $22.66 | $22.16 | 1,751 |
| 2021-12-23 | $22.41 | $22.51 | $22.14 | $22.51 | $22.02 | 4,414 |
| 2021-12-22 | $22.25 | $22.42 | $22.00 | $22.42 | $21.93 | 3,158 |
| 2021-12-21 | $22.35 | $22.57 | $22.25 | $22.57 | $22.08 | 1,879 |
| 2021-12-20 | $22.27 | $22.35 | $22.11 | $22.17 | $21.69 | 4,199 |
| 2021-12-17 | $22.09 | $23.13 | $22.09 | $22.28 | $21.79 | 7,113 |
| 2021-12-16 | $22.70 | $22.70 | $22.61 | $22.64 | $22.14 | 2,801 |
| 2021-12-15 | $23.26 | $23.26 | $22.00 | $22.26 | $21.77 | 11,022 |
| 2021-12-14 | $22.32 | $22.72 | $22.32 | $22.72 | $22.22 | 13,051 |
| 2021-12-13 | $22.73 | $23.16 | $22.11 | $22.57 | $22.08 | 5,508 |
| 2021-12-10 | $23.25 | $23.67 | $22.04 | $22.67 | $22.17 | 18,602 |
| 2021-12-09 | $22.26 | $22.78 | $22.23 | $22.27 | $21.78 | 8,275 |
| 2021-12-08 | $21.75 | $22.73 | $21.75 | $22.25 | $21.76 | 2,356 |
| 2021-12-07 | $22.09 | $22.41 | $21.80 | $21.87 | $21.39 | 7,873 |
| 2021-12-06 | $22.20 | $22.43 | $21.23 | $22.18 | $21.69 | 12,584 |
| 2021-12-03 | $22.12 | $22.12 | $21.55 | $21.55 | $21.08 | 844 |
| 2021-12-02 | $21.68 | $22.25 | $21.68 | $21.90 | $21.42 | 6,586 |
| 2021-12-01 | $22.38 | $22.50 | $21.30 | $21.90 | $21.42 | 10,668 |
| 2021-11-30 | $22.27 | $22.39 | $22.27 | $22.30 | $21.61 | 2,807 |
| 2021-11-29 | $22.02 | $22.45 | $22.02 | $22.26 | $21.58 | 3,711 |
| 2021-11-26 | $22.02 | $22.25 | $22.01 | $22.01 | $21.33 | 1,485 |
| 2021-11-24 | $22.47 | $22.50 | $22.04 | $22.50 | $21.81 | 4,191 |
| 2021-11-23 | $22.34 | $22.49 | $22.25 | $22.42 | $21.73 | 1,657 |
| 2021-11-22 | $22.50 | $22.50 | $22.27 | $22.32 | $21.63 | 4,771 |
| 2021-11-19 | $22.24 | $22.68 | $22.13 | $22.49 | $21.80 | 9,597 |
| 2021-11-18 | $22.05 | $22.26 | $22.05 | $22.24 | $21.56 | 37,494 |
| 2021-11-17 | $21.46 | $22.05 | $21.46 | $21.97 | $21.30 | 7,276 |
| 2021-11-16 | $22.00 | $22.00 | $21.55 | $21.55 | $20.89 | 1,180 |
| 2021-11-15 | $21.63 | $21.71 | $21.43 | $21.51 | $20.85 | 4,167 |
| 2021-11-12 | $21.61 | $21.90 | $21.60 | $21.61 | $20.95 | 6,469 |
| 2021-11-11 | $22.10 | $22.25 | $21.80 | $21.80 | $21.13 | 6,694 |
| 2021-11-10 | $22.15 | $22.55 | $21.86 | $22.11 | $21.43 | 7,484 |
| 2021-11-09 | $22.54 | $22.54 | $21.91 | $22.18 | $21.50 | 6,235 |
| 2021-11-08 | $22.50 | $22.65 | $22.00 | $22.65 | $21.95 | 4,671 |
| 2021-11-05 | $21.94 | $22.56 | $21.94 | $22.56 | $21.87 | 10,925 |
| 2021-11-04 | $21.91 | $21.93 | $21.67 | $21.88 | $21.21 | 5,579 |
| 2021-11-03 | $23.00 | $23.00 | $21.67 | $22.25 | $21.57 | 24,082 |
| 2021-11-02 | $22.76 | $22.76 | $21.77 | $22.10 | $21.42 | 7,631 |
| 2021-11-01 | $21.95 | $22.76 | $21.61 | $22.45 | $21.76 | 7,774 |
| 2021-10-29 | $21.85 | $22.00 | $21.60 | $21.60 | $20.94 | 10,744 |
| 2021-10-28 | $21.77 | $22.10 | $21.75 | $21.75 | $21.08 | 8,151 |
| 2021-10-27 | $21.87 | $21.87 | $21.75 | $21.75 | $21.08 | 2,028 |
| 2021-10-26 | $22.68 | $22.68 | $21.74 | $21.74 | $21.07 | 5,298 |
| 2021-10-25 | $22.98 | $22.98 | $21.73 | $22.22 | $21.54 | 5,009 |
| 2021-10-22 | $21.78 | $22.41 | $21.77 | $21.93 | $21.26 | 6,704 |
| 2021-10-21 | $22.00 | $22.05 | $21.62 | $21.62 | $20.96 | 2,002 |
| 2021-10-20 | $21.77 | $22.33 | $21.74 | $22.31 | $21.62 | 7,557 |
| 2021-10-19 | $22.41 | $22.41 | $21.65 | $21.65 | $20.98 | 994 |
| 2021-10-18 | $21.84 | $22.05 | $21.71 | $21.71 | $21.04 | 1,208 |
| 2021-10-15 | $22.00 | $22.68 | $21.55 | $21.56 | $20.90 | 6,769 |
| 2021-10-14 | $22.34 | $22.75 | $22.00 | $22.03 | $21.35 | 4,025 |
| 2021-10-13 | $22.00 | $22.00 | $21.76 | $21.90 | $21.23 | 2,296 |
| 2021-10-12 | $21.75 | $22.00 | $21.75 | $21.82 | $21.15 | 3,892 |
| 2021-10-11 | $22.00 | $22.23 | $21.55 | $21.66 | $20.99 | 6,254 |
| 2021-10-08 | $21.91 | $21.99 | $21.40 | $21.99 | $21.31 | 4,484 |
| 2021-10-07 | $22.00 | $22.00 | $21.37 | $21.56 | $20.90 | 8,636 |
| 2021-10-06 | $21.80 | $22.40 | $21.50 | $21.74 | $21.07 | 4,606 |
| 2021-10-05 | $21.25 | $22.00 | $20.90 | $21.56 | $20.90 | 6,701 |
| 2021-10-04 | $21.90 | $21.99 | $20.90 | $20.90 | $20.26 | 6,159 |
| 2021-10-01 | $21.09 | $22.00 | $21.09 | $21.64 | $20.98 | 2,992 |
| 2021-09-30 | $21.70 | $21.70 | $20.78 | $20.78 | $20.14 | 967 |
| 2021-09-29 | $21.17 | $21.85 | $21.05 | $21.85 | $21.18 | 799 |
| 2021-09-28 | $21.43 | $21.43 | $21.43 | $21.43 | $20.77 | 694 |
| 2021-09-27 | $21.99 | $21.99 | $21.75 | $21.76 | $21.09 | 1,895 |
| 2021-09-24 | $21.46 | $21.96 | $21.46 | $21.96 | $21.29 | 1,426 |
| 2021-09-23 | $21.39 | $21.75 | $21.25 | $21.74 | $21.07 | 4,019 |
| 2021-09-22 | $21.71 | $22.00 | $19.85 | $21.29 | $20.64 | 10,117 |
| 2021-09-21 | $21.11 | $22.63 | $21.11 | $21.49 | $20.83 | 4,649 |
| 2021-09-20 | $20.86 | $23.17 | $20.45 | $21.23 | $20.58 | 11,146 |
| 2021-09-17 | $21.77 | $22.06 | $20.41 | $22.06 | $21.38 | 32,055 |
| 2021-09-16 | $21.49 | $21.98 | $21.20 | $21.70 | $21.03 | 2,094 |
| 2021-09-15 | $21.38 | $22.59 | $20.70 | $22.23 | $21.55 | 3,053 |
| 2021-09-14 | $21.34 | $22.11 | $21.07 | $21.12 | $20.47 | 7,034 |
| 2021-09-13 | $21.29 | $22.22 | $21.29 | $21.60 | $20.94 | 3,916 |
| 2021-09-10 | $21.79 | $22.32 | $21.61 | $21.70 | $21.03 | 11,476 |
| 2021-09-09 | $21.67 | $22.75 | $21.59 | $21.59 | $20.93 | 15,750 |
| 2021-09-08 | $21.90 | $22.18 | $21.57 | $21.99 | $21.31 | 6,857 |
| 2021-09-07 | $22.10 | $22.63 | $21.64 | $21.64 | $20.98 | 17,036 |
| 2021-09-03 | $22.04 | $22.70 | $21.69 | $21.87 | $21.20 | 8,252 |
| 2021-09-02 | $22.56 | $23.13 | $22.07 | $22.07 | $21.39 | 5,107 |
| 2021-09-01 | $22.79 | $23.90 | $22.00 | $22.96 | $22.25 | 22,371 |
| 2021-08-31 | $22.01 | $22.99 | $21.89 | $22.99 | $22.09 | 14,704 |
| 2021-08-30 | $22.74 | $22.81 | $21.69 | $21.69 | $20.84 | 13,232 |
| 2021-08-27 | $22.12 | $22.80 | $21.17 | $22.79 | $21.90 | 14,330 |
| 2021-08-26 | $22.22 | $22.22 | $21.73 | $21.76 | $20.91 | 4,945 |
| 2021-08-25 | $21.97 | $22.57 | $21.66 | $21.66 | $20.81 | 9,566 |
| 2021-08-24 | $22.30 | $23.10 | $20.86 | $22.90 | $22.00 | 8,089 |
| 2021-08-23 | $21.25 | $22.64 | $20.84 | $22.32 | $21.45 | 9,825 |
| 2021-08-20 | $20.69 | $21.18 | $20.51 | $21.03 | $20.21 | 7,019 |
| 2021-08-19 | $21.30 | $21.44 | $20.55 | $20.80 | $19.99 | 11,280 |
| 2021-08-18 | $21.49 | $21.87 | $20.54 | $21.73 | $20.88 | 16,900 |
| 2021-08-17 | $21.73 | $22.33 | $21.34 | $21.34 | $20.51 | 9,302 |
| 2021-08-16 | $22.25 | $22.64 | $20.98 | $22.33 | $21.46 | 6,265 |
| 2021-08-13 | $22.88 | $23.23 | $22.09 | $22.29 | $21.42 | 4,807 |
| 2021-08-12 | $22.73 | $23.10 | $21.70 | $22.61 | $21.73 | 14,034 |
| 2021-08-11 | $21.49 | $22.85 | $21.49 | $22.82 | $21.93 | 15,362 |
| 2021-08-10 | $21.28 | $21.45 | $21.01 | $21.08 | $20.26 | 2,071 |
| 2021-08-09 | $20.97 | $21.36 | $20.89 | $21.29 | $20.46 | 6,235 |
| 2021-08-06 | $20.99 | $20.99 | $19.30 | $20.99 | $20.17 | 63,502 |
| 2021-08-05 | $20.07 | $20.91 | $19.60 | $20.65 | $19.84 | 4,060 |
| 2021-08-04 | $20.00 | $20.15 | $19.17 | $19.58 | $18.81 | 7,961 |
| 2021-08-03 | $19.41 | $19.41 | $18.32 | $18.61 | $17.88 | 10,524 |
| 2021-08-02 | $19.46 | $19.48 | $18.79 | $18.99 | $18.25 | 16,618 |
| 2021-07-30 | $20.29 | $20.29 | $18.60 | $18.60 | $17.87 | 3,938 |
| 2021-07-29 | $19.78 | $19.78 | $19.11 | $19.11 | $18.36 | 2,533 |
| 2021-07-28 | $19.95 | $20.00 | $19.57 | $19.61 | $18.84 | 1,683 |
| 2021-07-27 | $20.30 | $20.30 | $19.11 | $19.60 | $18.83 | 3,750 |
| 2021-07-26 | $20.52 | $20.52 | $19.40 | $20.16 | $19.37 | 5,488 |
| 2021-07-23 | $20.68 | $20.89 | $20.46 | $20.46 | $19.66 | 699 |
| 2021-07-22 | $20.57 | $20.68 | $20.32 | $20.67 | $19.86 | 2,567 |
| 2021-07-21 | $21.09 | $21.09 | $20.46 | $20.61 | $19.80 | 2,277 |
| 2021-07-20 | $21.01 | $21.39 | $21.01 | $21.09 | $20.27 | 6,211 |
| 2021-07-19 | $20.37 | $20.86 | $20.37 | $20.82 | $20.01 | 4,239 |
| 2021-07-16 | $21.59 | $21.59 | $20.55 | $20.55 | $19.75 | 1,356 |
| 2021-07-15 | $22.31 | $22.31 | $20.70 | $20.96 | $20.14 | 3,998 |
| 2021-07-14 | $21.02 | $21.02 | $20.65 | $20.65 | $19.84 | 1,965 |
| 2021-07-13 | $20.72 | $21.26 | $20.72 | $21.13 | $20.30 | 2,800 |
| 2021-07-12 | $20.92 | $21.40 | $20.25 | $21.40 | $20.56 | 21,673 |
| 2021-07-09 | $21.09 | $21.80 | $20.32 | $20.91 | $20.09 | 7,895 |
| 2021-07-08 | $20.66 | $20.78 | $20.43 | $20.47 | $19.67 | 2,182 |
| 2021-07-07 | $20.21 | $21.24 | $20.21 | $20.85 | $20.03 | 5,483 |
| 2021-07-06 | $20.57 | $21.24 | $20.20 | $20.87 | $20.05 | 44,501 |
| 2021-07-02 | $20.87 | $20.87 | $20.57 | $20.57 | $19.77 | 1,730 |
| 2021-07-01 | $20.48 | $21.29 | $20.42 | $21.09 | $20.27 | 4,315 |
| 2021-06-30 | $20.56 | $20.98 | $20.48 | $20.77 | $19.96 | 3,354 |
| 2021-06-29 | $20.74 | $20.81 | $20.01 | $20.37 | $19.57 | 11,371 |
| 2021-06-28 | $20.89 | $20.90 | $20.81 | $20.83 | $20.02 | 1,978 |
| 2021-06-25 | $20.96 | $21.50 | $20.96 | $21.20 | $20.37 | 24,018 |
| 2021-06-24 | $21.19 | $21.60 | $20.97 | $21.44 | $20.60 | 8,735 |
| 2021-06-23 | $21.08 | $21.75 | $21.06 | $21.16 | $20.33 | 9,125 |
| 2021-06-22 | $21.99 | $21.99 | $21.00 | $21.38 | $20.54 | 3,468 |
| 2021-06-21 | $22.30 | $22.30 | $21.27 | $21.62 | $20.77 | 9,349 |
| 2021-06-18 | $21.63 | $22.21 | $21.09 | $21.72 | $20.87 | 13,129 |
| 2021-06-17 | $22.95 | $22.95 | $20.91 | $21.90 | $21.04 | 16,173 |
| 2021-06-16 | $22.11 | $22.30 | $21.75 | $21.93 | $21.07 | 4,586 |
| 2021-06-15 | $22.99 | $22.99 | $21.63 | $22.04 | $21.18 | 6,648 |
| 2021-06-14 | $21.25 | $22.36 | $21.25 | $22.11 | $21.25 | 5,282 |
| 2021-06-11 | $21.27 | $22.61 | $21.27 | $22.03 | $21.17 | 8,756 |
| 2021-06-10 | $21.10 | $21.39 | $20.87 | $21.00 | $20.18 | 5,932 |
| 2021-06-09 | $20.61 | $21.99 | $20.39 | $21.35 | $20.52 | 8,988 |
| 2021-06-08 | $20.60 | $20.92 | $20.60 | $20.61 | $19.80 | 6,199 |
| 2021-06-07 | $20.67 | $21.05 | $20.61 | $20.61 | $19.80 | 3,766 |
| 2021-06-04 | $20.97 | $21.51 | $20.00 | $20.65 | $19.84 | 11,380 |
| 2021-06-03 | $22.46 | $22.72 | $21.60 | $21.86 | $20.80 | 11,772 |
| 2021-06-02 | $22.51 | $23.00 | $21.80 | $22.48 | $21.39 | 16,104 |
| 2021-06-01 | $22.24 | $23.00 | $22.16 | $22.77 | $21.67 | 11,287 |
| 2021-05-28 | $22.94 | $22.94 | $21.11 | $22.18 | $21.11 | 6,196 |
| 2021-05-27 | $22.31 | $23.91 | $21.77 | $22.80 | $21.70 | 11,701 |
| 2021-05-26 | $22.09 | $22.75 | $21.01 | $22.75 | $21.65 | 6,831 |
| 2021-05-25 | $22.79 | $22.79 | $21.48 | $21.48 | $20.44 | 5,100 |
| 2021-05-24 | $23.33 | $23.33 | $21.91 | $22.09 | $21.02 | 4,476 |
| 2021-05-21 | $22.87 | $23.21 | $21.70 | $22.66 | $21.57 | 5,944 |
| 2021-05-20 | $23.54 | $23.54 | $22.08 | $22.72 | $21.62 | 12,140 |
| 2021-05-19 | $23.78 | $23.78 | $22.81 | $22.81 | $21.71 | 14,204 |
| 2021-05-18 | $24.90 | $24.90 | $23.66 | $23.86 | $22.71 | 9,593 |
| 2021-05-17 | $24.25 | $24.77 | $23.75 | $24.56 | $23.37 | 29,809 |
| 2021-05-14 | $24.18 | $24.58 | $23.21 | $24.54 | $23.35 | 35,618 |
| 2021-05-13 | $24.50 | $24.54 | $22.89 | $24.08 | $22.92 | 75,739 |
| 2021-05-12 | $22.79 | $24.38 | $22.50 | $22.80 | $21.70 | 29,947 |
| 2021-05-11 | $22.02 | $23.23 | $20.94 | $22.81 | $21.71 | 24,278 |
| 2021-05-10 | $23.41 | $23.69 | $22.05 | $22.56 | $21.47 | 14,550 |
| 2021-05-07 | $24.00 | $24.41 | $22.41 | $23.15 | $22.03 | 7,427 |
| 2021-05-06 | $23.15 | $25.29 | $23.15 | $23.91 | $22.75 | 9,083 |
| 2021-05-05 | $21.50 | $24.24 | $21.50 | $24.08 | $22.92 | 13,000 |
| 2021-05-04 | $21.58 | $21.58 | $20.70 | $21.10 | $20.08 | 11,928 |
| 2021-05-03 | $19.06 | $21.70 | $19.01 | $21.70 | $20.65 | 33,582 |
| 2021-04-30 | $20.12 | $21.16 | $18.68 | $19.24 | $18.31 | 18,830 |
| 2021-04-29 | $22.89 | $22.89 | $20.99 | $21.00 | $19.99 | 12,088 |
| 2021-04-28 | $24.01 | $24.50 | $21.88 | $22.09 | $21.02 | 19,829 |
| 2021-04-27 | $24.79 | $24.79 | $23.50 | $24.04 | $22.88 | 8,555 |
| 2021-04-26 | $25.98 | $25.98 | $22.94 | $24.32 | $23.15 | 12,475 |
| 2021-04-23 | $23.93 | $25.05 | $23.54 | $24.08 | $22.92 | 10,495 |
| 2021-04-22 | $23.65 | $24.00 | $22.98 | $23.80 | $22.65 | 8,791 |
| 2021-04-21 | $21.88 | $24.11 | $21.80 | $23.62 | $22.48 | 11,267 |
| 2021-04-20 | $23.96 | $24.29 | $21.91 | $22.13 | $21.06 | 11,333 |
| 2021-04-19 | $24.16 | $24.35 | $23.28 | $23.94 | $22.78 | 7,446 |
| 2021-04-16 | $24.48 | $24.48 | $22.55 | $23.90 | $22.75 | 25,468 |
| 2021-04-15 | $22.09 | $25.31 | $21.50 | $24.26 | $23.09 | 48,436 |
| 2021-04-14 | $20.72 | $21.73 | $20.72 | $21.21 | $20.19 | 10,763 |
| 2021-04-13 | $20.45 | $21.05 | $20.18 | $20.74 | $19.74 | 15,181 |
| 2021-04-12 | $20.35 | $20.46 | $19.77 | $20.46 | $19.47 | 4,828 |
| 2021-04-09 | $18.82 | $20.51 | $18.82 | $20.22 | $19.24 | 8,789 |
| 2021-04-08 | $18.81 | $20.50 | $18.12 | $18.80 | $17.89 | 26,820 |
| 2021-04-07 | $21.49 | $22.68 | $19.02 | $19.11 | $18.19 | 66,570 |
| 2021-04-06 | $17.62 | $21.69 | $17.44 | $20.88 | $19.87 | 88,906 |
| 2021-04-05 | $18.50 | $18.82 | $17.00 | $17.41 | $16.57 | 42,479 |
| 2021-04-01 | $18.28 | $19.70 | $17.84 | $18.52 | $17.63 | 17,173 |
| 2021-03-31 | $20.70 | $22.76 | $18.01 | $18.01 | $17.14 | 54,389 |
| 2021-03-30 | $15.31 | $18.99 | $15.07 | $18.82 | $17.91 | 52,738 |
| 2021-03-29 | $15.16 | $16.00 | $15.16 | $15.21 | $14.48 | 6,442 |
| 2021-03-26 | $15.16 | $15.81 | $15.16 | $15.81 | $15.05 | 2,910 |
| 2021-03-25 | $15.50 | $15.50 | $15.01 | $15.49 | $14.74 | 4,673 |
| 2021-03-24 | $15.23 | $15.79 | $15.23 | $15.35 | $14.61 | 5,750 |
| 2021-03-23 | $15.07 | $15.18 | $15.02 | $15.05 | $14.32 | 2,938 |
| 2021-03-22 | $15.20 | $15.23 | $14.97 | $15.23 | $14.49 | 59,005 |
| 2021-03-19 | $15.16 | $15.23 | $14.77 | $14.77 | $14.06 | 142,618 |
| 2021-03-18 | $15.10 | $15.10 | $14.90 | $15.02 | $14.29 | 6,221 |
| 2021-03-17 | $15.08 | $15.08 | $14.85 | $14.94 | $14.22 | 5,552 |
| 2021-03-16 | $14.96 | $15.11 | $14.85 | $15.06 | $14.33 | 3,674 |
| 2021-03-15 | $14.80 | $15.07 | $14.77 | $15.01 | $14.28 | 15,680 |
| 2021-03-12 | $14.84 | $14.85 | $14.51 | $14.85 | $14.13 | 5,328 |
| 2021-03-11 | $15.24 | $15.27 | $14.71 | $15.00 | $14.09 | 9,026 |
| 2021-03-10 | $15.28 | $15.40 | $14.10 | $15.24 | $14.31 | 70,787 |
| 2021-03-09 | $15.75 | $15.88 | $14.86 | $15.00 | $14.09 | 31,707 |
| 2021-03-08 | $14.79 | $15.75 | $14.79 | $15.75 | $14.79 | 25,410 |
| 2021-03-05 | $14.48 | $14.80 | $14.48 | $14.79 | $13.89 | 8,155 |
| 2021-03-04 | $14.50 | $14.63 | $14.23 | $14.24 | $13.37 | 13,341 |
| 2021-03-03 | $14.20 | $14.42 | $14.20 | $14.42 | $13.54 | 2,347 |
| 2021-03-02 | $14.32 | $14.33 | $14.16 | $14.18 | $13.32 | 3,188 |
| 2021-03-01 | $14.35 | $14.35 | $14.16 | $14.30 | $13.43 | 2,026 |
| 2021-02-26 | $14.38 | $14.46 | $14.10 | $14.10 | $13.24 | 2,646 |
| 2021-02-25 | $14.65 | $14.72 | $14.13 | $14.13 | $13.27 | 81,342 |
| 2021-02-24 | $14.79 | $14.79 | $14.32 | $14.65 | $13.76 | 3,573 |
| 2021-02-23 | $14.19 | $14.45 | $14.19 | $14.45 | $13.57 | 1,410 |
| 2021-02-22 | $14.38 | $14.46 | $14.23 | $14.40 | $13.52 | 4,972 |
| 2021-02-19 | $14.41 | $14.41 | $14.17 | $14.38 | $13.50 | 1,953 |
| 2021-02-18 | $14.35 | $14.50 | $14.23 | $14.23 | $13.36 | 77,977 |
| 2021-02-17 | $14.28 | $14.41 | $14.21 | $14.41 | $13.53 | 1,456 |
| 2021-02-16 | $14.19 | $14.25 | $14.11 | $14.12 | $13.26 | 2,646 |
| 2021-02-12 | $14.16 | $14.16 | $14.11 | $14.11 | $13.25 | 2,379 |
| 2021-02-11 | $14.11 | $14.14 | $14.11 | $14.14 | $13.28 | 2,239 |
| 2021-02-10 | $14.17 | $14.20 | $14.13 | $14.13 | $13.27 | 1,534 |
| 2021-02-09 | $14.31 | $14.31 | $14.16 | $14.16 | $13.30 | 1,431 |
| 2021-02-08 | $14.34 | $14.43 | $14.34 | $14.43 | $13.55 | 1,641 |
| 2021-02-05 | $14.09 | $14.32 | $14.09 | $14.32 | $13.45 | 1,295 |
| 2021-02-04 | $14.03 | $14.11 | $14.03 | $14.05 | $13.19 | 2,054 |
| 2021-02-03 | $14.22 | $14.26 | $13.95 | $14.02 | $13.17 | 4,929 |
| 2021-02-02 | $14.00 | $14.32 | $14.00 | $14.32 | $13.45 | 1,749 |
| 2021-02-01 | $13.92 | $13.97 | $13.67 | $13.79 | $12.95 | 6,387 |
| 2021-01-29 | $14.10 | $14.12 | $13.95 | $13.95 | $13.10 | 3,280 |
| 2021-01-28 | $14.09 | $14.34 | $14.09 | $14.22 | $13.35 | 3,009 |
| 2021-01-27 | $14.30 | $14.30 | $14.07 | $14.07 | $13.21 | 3,692 |
| 2021-01-26 | $14.33 | $14.34 | $14.33 | $14.34 | $13.47 | 1,028 |
| 2021-01-25 | $14.50 | $14.60 | $14.22 | $14.23 | $13.36 | 3,491 |
| 2021-01-22 | $14.23 | $14.65 | $14.23 | $14.65 | $13.76 | 3,082 |
| 2021-01-21 | $14.30 | $14.65 | $14.30 | $14.39 | $13.51 | 7,926 |
| 2021-01-20 | $14.45 | $14.45 | $14.26 | $14.26 | $13.39 | 1,781 |
| 2021-01-19 | $14.38 | $14.45 | $14.22 | $14.43 | $13.55 | 2,415 |
| 2021-01-15 | $14.16 | $14.37 | $14.16 | $14.20 | $13.33 | 1,760 |
| 2021-01-14 | $14.38 | $14.38 | $14.25 | $14.38 | $13.50 | 7,691 |
| 2021-01-13 | $14.07 | $14.38 | $14.07 | $14.20 | $13.33 | 16,738 |
| 2021-01-12 | $14.33 | $14.38 | $14.17 | $14.38 | $13.50 | 6,547 |
| 2021-01-11 | $14.05 | $14.33 | $14.05 | $14.33 | $13.46 | 4,989 |
| 2021-01-08 | $14.17 | $14.40 | $14.06 | $14.06 | $13.20 | 3,750 |
| 2021-01-07 | $14.14 | $14.49 | $14.14 | $14.49 | $13.61 | 4,049 |
| 2021-01-06 | $14.50 | $14.50 | $14.13 | $14.13 | $13.27 | 1,880 |
| 2021-01-05 | $14.35 | $14.50 | $14.05 | $14.05 | $13.19 | 4,942 |
| 2021-01-04 | $14.52 | $14.65 | $14.26 | $14.26 | $13.39 | 22,088 |
| 2020-12-31 | $14.27 | $14.50 | $14.23 | $14.23 | $13.36 | 2,435 |
| 2020-12-30 | $14.53 | $14.53 | $14.39 | $14.46 | $13.58 | 1,233 |
| 2020-12-29 | $14.50 | $14.53 | $14.30 | $14.53 | $13.64 | 3,240 |
| 2020-12-28 | $14.64 | $14.64 | $14.25 | $14.25 | $13.38 | 3,571 |
| 2020-12-24 | $14.50 | $14.50 | $14.20 | $14.20 | $13.33 | 552 |
| 2020-12-23 | $14.49 | $14.49 | $14.49 | $14.49 | $13.61 | 1,210 |
| 2020-12-22 | $14.47 | $14.49 | $14.47 | $14.49 | $13.61 | 1,173 |
| 2020-12-21 | $14.02 | $14.36 | $14.02 | $14.35 | $13.48 | 3,562 |
| 2020-12-18 | $14.50 | $14.50 | $14.30 | $14.50 | $13.62 | 43,493 |
| 2020-12-17 | $14.43 | $14.50 | $14.12 | $14.50 | $13.62 | 8,555 |
| 2020-12-16 | $14.32 | $14.32 | $13.95 | $13.95 | $13.10 | 4,868 |
| 2020-12-15 | $13.95 | $14.44 | $13.75 | $14.11 | $13.25 | 9,582 |
| 2020-12-14 | $14.49 | $14.50 | $13.80 | $13.80 | $12.96 | 4,459 |
| 2020-12-11 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 576 |
| 2020-12-10 | $14.22 | $14.50 | $13.89 | $14.50 | $13.62 | 3,285 |
| 2020-12-09 | $14.40 | $14.40 | $14.02 | $14.02 | $13.17 | 3,631 |
| 2020-12-08 | $14.27 | $14.50 | $14.05 | $14.50 | $13.62 | 1,678 |
| 2020-12-07 | $14.30 | $14.37 | $13.92 | $14.31 | $13.44 | 9,534 |
| 2020-12-04 | $14.20 | $14.37 | $13.92 | $14.37 | $13.49 | 4,082 |
| 2020-12-03 | $13.73 | $14.15 | $13.73 | $14.15 | $13.29 | 598 |
| 2020-12-02 | $14.09 | $14.09 | $13.70 | $13.70 | $12.86 | 767 |
| 2020-12-01 | $14.01 | $14.27 | $13.66 | $13.81 | $12.97 | 8,825 |
| 2020-11-30 | $13.94 | $14.50 | $13.94 | $14.50 | $13.62 | 714 |
| 2020-11-27 | $13.75 | $13.97 | $13.75 | $13.97 | $13.03 | 1,301 |
| 2020-11-25 | $14.13 | $14.57 | $13.92 | $13.92 | $12.98 | 4,524 |
| 2020-11-24 | $14.33 | $14.69 | $13.84 | $14.43 | $13.46 | 7,747 |
| 2020-11-23 | $14.41 | $14.91 | $14.32 | $14.52 | $13.54 | 11,896 |
| 2020-11-20 | $14.14 | $14.49 | $14.00 | $14.49 | $13.51 | 4,161 |
| 2020-11-19 | $14.33 | $14.33 | $14.23 | $14.23 | $13.27 | 1,153 |
| 2020-11-18 | $14.04 | $14.39 | $14.02 | $14.39 | $13.42 | 6,032 |
| 2020-11-17 | $14.09 | $14.49 | $14.01 | $14.01 | $13.07 | 2,966 |
| 2020-11-16 | $14.50 | $14.50 | $14.10 | $14.45 | $13.48 | 3,898 |
| 2020-11-13 | $14.18 | $14.47 | $14.09 | $14.09 | $13.14 | 2,514 |
| 2020-11-12 | $14.44 | $14.45 | $14.12 | $14.20 | $13.24 | 7,391 |
| 2020-11-11 | $14.50 | $14.50 | $14.24 | $14.49 | $13.51 | 3,423 |
| 2020-11-10 | $14.48 | $14.50 | $14.37 | $14.49 | $13.51 | 7,279 |
| 2020-11-09 | $13.91 | $14.99 | $13.91 | $14.50 | $13.52 | 8,177 |
| 2020-11-06 | $13.69 | $13.83 | $13.34 | $13.52 | $12.61 | 10,058 |
| 2020-11-05 | $13.90 | $13.90 | $13.16 | $13.66 | $12.74 | 7,528 |
| 2020-11-04 | $13.00 | $13.15 | $13.00 | $13.10 | $12.22 | 10,912 |
| 2020-11-03 | $12.99 | $13.17 | $12.99 | $13.01 | $12.13 | 18,193 |
| 2020-11-02 | $12.72 | $12.99 | $12.72 | $12.99 | $12.11 | 5,748 |
| 2020-10-30 | $12.65 | $12.69 | $12.64 | $12.64 | $11.79 | 1,807 |
| 2020-10-29 | $12.80 | $12.88 | $12.58 | $12.60 | $11.75 | 6,914 |
| 2020-10-28 | $12.68 | $12.89 | $12.68 | $12.89 | $12.02 | 2,290 |
| 2020-10-27 | $12.89 | $12.92 | $12.50 | $12.89 | $12.02 | 8,204 |
| 2020-10-26 | $13.03 | $13.06 | $12.90 | $12.92 | $12.05 | 11,907 |
| 2020-10-23 | $13.07 | $13.32 | $13.07 | $13.32 | $12.42 | 1,378 |
| 2020-10-22 | $13.23 | $13.23 | $13.00 | $13.00 | $12.12 | 2,161 |
| 2020-10-21 | $13.39 | $13.39 | $13.00 | $13.23 | $12.34 | 14,551 |
| 2020-10-20 | $13.10 | $13.38 | $13.05 | $13.38 | $12.48 | 2,013 |
| 2020-10-19 | $13.11 | $13.22 | $13.00 | $13.10 | $12.22 | 36,498 |
| 2020-10-16 | $13.33 | $13.70 | $13.10 | $13.10 | $12.22 | 14,141 |
| 2020-10-15 | $13.45 | $13.51 | $13.31 | $13.51 | $12.60 | 3,230 |
| 2020-10-14 | $13.90 | $13.90 | $13.20 | $13.40 | $12.50 | 5,928 |
| 2020-10-13 | $14.24 | $14.34 | $13.56 | $13.56 | $12.65 | 4,341 |
| 2020-10-12 | $14.25 | $14.27 | $13.66 | $14.25 | $13.29 | 8,695 |
| 2020-10-09 | $14.00 | $14.04 | $13.58 | $14.04 | $13.09 | 16,786 |
| 2020-10-08 | $13.79 | $13.99 | $13.78 | $13.85 | $12.92 | 8,280 |
| 2020-10-07 | $13.76 | $14.17 | $13.66 | $13.90 | $12.96 | 4,518 |
| 2020-10-06 | $13.70 | $14.05 | $13.70 | $13.85 | $12.92 | 4,561 |
| 2020-10-05 | $13.71 | $14.38 | $13.71 | $14.38 | $13.41 | 2,298 |
| 2020-10-02 | $14.11 | $14.11 | $13.82 | $13.82 | $12.89 | 825 |
| 2020-10-01 | $14.58 | $14.70 | $14.31 | $14.31 | $13.35 | 4,817 |
| 2020-09-30 | $14.49 | $14.95 | $14.49 | $14.95 | $13.94 | 10,302 |
| 2020-09-29 | $14.50 | $14.67 | $14.27 | $14.51 | $13.53 | 2,394 |
| 2020-09-28 | $13.41 | $14.90 | $13.41 | $14.50 | $13.52 | 31,313 |
| 2020-09-25 | $13.90 | $13.90 | $13.78 | $13.84 | $12.91 | 1,509 |
| 2020-09-24 | $14.12 | $14.19 | $13.62 | $13.62 | $12.70 | 3,056 |
| 2020-09-23 | $14.34 | $14.34 | $13.80 | $13.80 | $12.87 | 1,991 |
| 2020-09-22 | $15.00 | $15.00 | $14.03 | $14.11 | $13.16 | 4,819 |
| 2020-09-21 | $16.20 | $16.20 | $14.42 | $14.66 | $13.67 | 31,580 |
| 2020-09-18 | $14.09 | $17.45 | $13.69 | $16.95 | $15.81 | 70,334 |
| 2020-09-17 | $13.68 | $13.99 | $13.68 | $13.99 | $13.05 | 995 |
| 2020-09-16 | $13.96 | $13.96 | $13.53 | $13.55 | $12.64 | 1,394 |
| 2020-09-15 | $13.71 | $13.87 | $13.52 | $13.52 | $12.61 | 988 |
| 2020-09-14 | $13.08 | $13.53 | $13.08 | $13.53 | $12.62 | 4,323 |
| 2020-09-11 | $13.04 | $13.34 | $13.04 | $13.04 | $12.16 | 3,637 |
| 2020-09-10 | $12.51 | $13.25 | $12.51 | $13.05 | $12.17 | 5,889 |
| 2020-09-09 | $13.11 | $13.34 | $13.08 | $13.15 | $12.26 | 8,785 |
| 2020-09-08 | $13.44 | $13.50 | $13.00 | $13.12 | $12.24 | 9,349 |
| 2020-09-04 | $13.06 | $13.47 | $13.06 | $13.37 | $12.47 | 2,605 |
| 2020-09-03 | $13.69 | $13.69 | $13.42 | $13.64 | $12.72 | 5,133 |
| 2020-09-02 | $13.90 | $13.90 | $13.60 | $13.60 | $12.68 | 2,325 |
| 2020-09-01 | $13.81 | $13.90 | $13.81 | $13.86 | $12.93 | 1,603 |
| 2020-08-31 | $13.84 | $13.98 | $13.66 | $13.70 | $12.78 | 3,676 |
| 2020-08-28 | $14.25 | $14.25 | $13.95 | $14.09 | $13.05 | 1,132 |
| 2020-08-27 | $13.80 | $13.95 | $13.60 | $13.60 | $12.59 | 1,038 |
| 2020-08-26 | $13.91 | $13.91 | $13.56 | $13.63 | $12.62 | 3,878 |
| 2020-08-25 | $13.90 | $14.00 | $13.62 | $14.00 | $12.96 | 3,276 |
| 2020-08-24 | $14.25 | $14.45 | $14.00 | $14.00 | $12.96 | 1,644 |
| 2020-08-21 | $13.90 | $14.38 | $13.90 | $14.38 | $13.31 | 1,297 |
| 2020-08-20 | $14.50 | $14.50 | $14.09 | $14.19 | $13.14 | 1,395 |
| 2020-08-19 | $14.30 | $14.50 | $14.00 | $14.32 | $13.26 | 4,790 |
| 2020-08-18 | $14.50 | $14.62 | $14.30 | $14.41 | $13.34 | 5,001 |
| 2020-08-17 | $14.40 | $14.50 | $14.40 | $14.50 | $13.42 | 1,274 |
| 2020-08-14 | $14.69 | $14.90 | $14.23 | $14.53 | $13.46 | 1,184 |
| 2020-08-13 | $14.94 | $14.94 | $14.30 | $14.48 | $13.41 | 2,826 |
| 2020-08-12 | $14.19 | $14.50 | $13.96 | $13.97 | $12.93 | 2,950 |
| 2020-08-11 | $14.42 | $14.42 | $14.11 | $14.11 | $13.06 | 1,394 |
| 2020-08-10 | $13.75 | $14.67 | $13.60 | $13.97 | $12.93 | 3,382 |
| 2020-08-07 | $14.00 | $14.00 | $13.30 | $13.84 | $12.81 | 4,036 |
| 2020-08-06 | $14.31 | $14.31 | $14.00 | $14.30 | $13.24 | 6,638 |
| 2020-08-05 | $14.00 | $14.64 | $13.80 | $14.30 | $13.24 | 7,189 |
| 2020-08-04 | $13.98 | $14.72 | $13.98 | $14.65 | $13.56 | 8,097 |
| 2020-08-03 | $13.29 | $14.05 | $13.29 | $13.69 | $12.67 | 3,538 |
| 2020-07-31 | $15.00 | $15.00 | $13.65 | $13.83 | $12.80 | 9,546 |
| 2020-07-30 | $14.20 | $15.00 | $14.20 | $14.58 | $13.50 | 11,148 |
| 2020-07-29 | $14.05 | $14.38 | $13.77 | $14.16 | $13.11 | 2,038 |
| 2020-07-28 | $14.05 | $14.05 | $13.77 | $13.77 | $12.75 | 2,370 |
| 2020-07-27 | $13.67 | $14.10 | $13.67 | $14.10 | $13.05 | 2,696 |
| 2020-07-24 | $13.79 | $13.89 | $13.32 | $13.32 | $12.33 | 1,338 |
| 2020-07-23 | $14.00 | $14.00 | $13.46 | $13.46 | $12.46 | 2,096 |
| 2020-07-22 | $13.67 | $14.00 | $13.67 | $14.00 | $12.96 | 3,047 |
| 2020-07-21 | $13.74 | $13.74 | $13.46 | $13.68 | $12.67 | 2,587 |
| 2020-07-20 | $14.32 | $14.32 | $13.83 | $13.83 | $12.80 | 4,256 |
| 2020-07-17 | $13.66 | $14.33 | $13.66 | $14.33 | $13.27 | 3,004 |
| 2020-07-16 | $13.50 | $14.14 | $13.50 | $13.61 | $12.60 | 1,520 |
| 2020-07-15 | $13.32 | $14.22 | $13.32 | $13.35 | $12.36 | 3,770 |
| 2020-07-14 | $13.34 | $13.50 | $13.02 | $13.02 | $12.05 | 6,556 |
| 2020-07-13 | $13.33 | $13.57 | $13.10 | $13.10 | $12.13 | 1,520 |
| 2020-07-10 | $13.22 | $13.48 | $13.16 | $13.48 | $12.48 | 1,070 |
| 2020-07-09 | $13.17 | $13.25 | $12.83 | $13.08 | $12.11 | 3,286 |
| 2020-07-08 | $13.58 | $13.58 | $13.00 | $13.43 | $12.43 | 18,147 |
| 2020-07-07 | $13.53 | $13.60 | $13.53 | $13.54 | $12.54 | 2,065 |
| 2020-07-06 | $13.88 | $14.12 | $13.06 | $13.55 | $12.55 | 5,860 |
| 2020-07-02 | $14.25 | $14.50 | $13.90 | $13.90 | $12.87 | 1,508 |
| 2020-07-01 | $13.81 | $14.25 | $13.74 | $14.25 | $13.19 | 3,956 |
| 2020-06-30 | $13.45 | $14.19 | $13.45 | $13.82 | $12.80 | 7,577 |
| 2020-06-29 | $12.80 | $13.75 | $12.57 | $13.75 | $12.73 | 29,320 |
| 2020-06-26 | $14.02 | $14.16 | $12.41 | $12.41 | $11.49 | 61,865 |
| 2020-06-25 | $14.00 | $14.18 | $14.00 | $14.18 | $13.13 | 1,407 |
| 2020-06-24 | $14.01 | $14.01 | $13.91 | $13.91 | $12.88 | 1,814 |
| 2020-06-23 | $14.25 | $14.30 | $14.25 | $14.30 | $13.24 | 1,220 |
| 2020-06-22 | $13.84 | $14.21 | $13.84 | $14.21 | $13.16 | 1,268 |
| 2020-06-19 | $14.38 | $14.38 | $13.66 | $13.66 | $12.65 | 5,545 |
| 2020-06-18 | $14.02 | $14.02 | $14.02 | $14.02 | $12.98 | 230 |
| 2020-06-17 | $14.61 | $14.61 | $14.02 | $14.02 | $12.98 | 1,519 |
| 2020-06-16 | $14.50 | $14.50 | $14.50 | $14.50 | $13.42 | 1,470 |
| 2020-06-15 | $13.85 | $14.66 | $13.85 | $14.66 | $13.57 | 3,800 |
| 2020-06-12 | $14.31 | $14.44 | $13.81 | $14.00 | $12.96 | 6,922 |
| 2020-06-11 | $14.35 | $14.50 | $13.95 | $14.27 | $13.21 | 3,477 |
| 2020-06-10 | $14.20 | $14.20 | $14.02 | $14.02 | $12.98 | 1,424 |
| 2020-06-09 | $14.56 | $14.56 | $14.06 | $14.13 | $13.08 | 4,881 |
| 2020-06-08 | $14.07 | $15.17 | $14.05 | $14.63 | $13.55 | 4,345 |
| 2020-06-05 | $15.23 | $15.30 | $14.51 | $14.51 | $13.34 | 8,538 |
| 2020-06-04 | $14.29 | $14.51 | $14.29 | $14.51 | $13.34 | 994 |
| 2020-06-03 | $14.27 | $14.36 | $14.20 | $14.20 | $13.06 | 1,317 |
| 2020-06-02 | $14.08 | $15.04 | $14.08 | $14.15 | $13.01 | 4,599 |
| 2020-06-01 | $14.07 | $14.07 | $14.07 | $14.07 | $12.94 | 1,736 |
| 2020-05-29 | $14.62 | $14.62 | $14.07 | $14.07 | $12.94 | 1,653 |
| 2020-05-28 | $14.37 | $14.50 | $14.21 | $14.21 | $13.07 | 2,677 |
| 2020-05-27 | $13.76 | $14.62 | $13.76 | $14.62 | $13.44 | 3,261 |
| 2020-05-26 | $14.45 | $14.45 | $13.75 | $13.91 | $12.79 | 2,465 |
| 2020-05-22 | $14.19 | $14.19 | $14.10 | $14.10 | $12.97 | 1,188 |
| 2020-05-21 | $14.33 | $14.45 | $14.15 | $14.15 | $13.01 | 1,283 |
| 2020-05-20 | $14.21 | $14.21 | $14.08 | $14.16 | $13.02 | 2,055 |
| 2020-05-19 | $14.19 | $14.30 | $14.14 | $14.14 | $13.00 | 1,312 |
| 2020-05-18 | $14.28 | $14.33 | $14.20 | $14.33 | $13.18 | 5,993 |
| 2020-05-15 | $13.77 | $13.98 | $13.72 | $13.98 | $12.86 | 2,061 |
| 2020-05-14 | $13.93 | $13.93 | $13.31 | $13.44 | $12.36 | 2,155 |
| 2020-05-13 | $14.00 | $14.00 | $13.36 | $13.89 | $12.77 | 3,511 |
| 2020-05-12 | $14.16 | $14.16 | $13.79 | $14.04 | $12.91 | 3,324 |
| 2020-05-11 | $14.35 | $14.43 | $13.87 | $13.87 | $12.75 | 9,758 |
| 2020-05-08 | $14.45 | $14.62 | $14.00 | $14.00 | $12.87 | 5,737 |
| 2020-05-07 | $14.44 | $14.45 | $13.73 | $14.45 | $13.29 | 5,008 |
| 2020-05-06 | $14.70 | $14.70 | $13.65 | $14.54 | $13.37 | 2,563 |
| 2020-05-05 | $14.36 | $14.56 | $13.98 | $13.98 | $12.86 | 3,361 |
| 2020-05-04 | $13.65 | $14.12 | $13.65 | $14.12 | $12.98 | 6,448 |
| 2020-05-01 | $13.86 | $13.86 | $13.86 | $13.86 | $12.75 | 1,235 |
| 2020-04-30 | $14.71 | $14.71 | $13.60 | $13.78 | $12.67 | 9,566 |
| 2020-04-29 | $14.59 | $14.59 | $14.22 | $14.22 | $13.08 | 5,388 |
| 2020-04-28 | $14.59 | $14.59 | $14.38 | $14.48 | $13.32 | 1,785 |
| 2020-04-27 | $14.48 | $14.48 | $14.24 | $14.47 | $13.31 | 5,797 |
| 2020-04-24 | $14.52 | $14.52 | $14.43 | $14.43 | $13.27 | 872 |
| 2020-04-23 | $14.52 | $14.52 | $14.02 | $14.50 | $13.33 | 2,895 |
| 2020-04-22 | $14.28 | $14.57 | $14.02 | $14.39 | $13.23 | 2,630 |
| 2020-04-21 | $14.00 | $14.58 | $14.00 | $14.35 | $13.20 | 2,181 |
| 2020-04-20 | $14.01 | $14.25 | $14.01 | $14.25 | $13.10 | 1,506 |
| 2020-04-17 | $14.00 | $14.90 | $14.00 | $14.45 | $13.29 | 4,320 |
| 2020-04-16 | $13.77 | $14.21 | $13.60 | $14.18 | $13.04 | 3,851 |
| 2020-04-15 | $14.20 | $14.35 | $13.87 | $13.87 | $12.75 | 2,656 |
| 2020-04-14 | $14.50 | $14.60 | $14.18 | $14.18 | $13.04 | 20,428 |
| 2020-04-13 | $14.80 | $14.80 | $14.48 | $14.48 | $13.32 | 2,375 |
| 2020-04-09 | $14.96 | $15.30 | $14.90 | $15.02 | $13.81 | 3,428 |
| 2020-04-08 | $14.27 | $15.17 | $14.00 | $15.17 | $13.95 | 4,244 |
| 2020-04-07 | $15.50 | $15.50 | $15.49 | $15.49 | $14.24 | 922 |
| 2020-04-06 | $15.24 | $15.50 | $15.01 | $15.50 | $14.25 | 3,156 |
| 2020-04-03 | $13.90 | $14.96 | $13.90 | $14.96 | $13.76 | 4,419 |
| 2020-04-02 | $15.14 | $15.62 | $14.41 | $15.62 | $14.36 | 5,362 |
| 2020-04-01 | $13.96 | $15.44 | $13.96 | $14.60 | $13.43 | 28,703 |
| 2020-03-31 | $15.19 | $15.20 | $14.67 | $15.20 | $13.98 | 4,802 |
| 2020-03-30 | $15.48 | $15.48 | $15.00 | $15.38 | $14.14 | 4,720 |
| 2020-03-27 | $13.56 | $16.14 | $13.56 | $14.29 | $13.14 | 12,531 |
| 2020-03-26 | $14.31 | $15.10 | $12.96 | $15.10 | $13.89 | 11,069 |
| 2020-03-25 | $14.01 | $14.05 | $13.55 | $13.55 | $12.46 | 9,700 |
| 2020-03-24 | $12.70 | $14.00 | $12.70 | $14.00 | $12.87 | 2,528 |
| 2020-03-23 | $11.64 | $12.73 | $11.64 | $12.36 | $11.37 | 8,505 |
| 2020-03-20 | $11.64 | $12.60 | $11.64 | $12.60 | $11.59 | 10,973 |
| 2020-03-19 | $11.79 | $12.73 | $11.00 | $12.30 | $11.31 | 10,061 |
| 2020-03-18 | $11.71 | $12.64 | $10.53 | $10.72 | $9.86 | 6,022 |
| 2020-03-17 | $12.43 | $13.00 | $11.93 | $13.00 | $11.95 | 4,613 |
| 2020-03-16 | $12.44 | $12.90 | $11.58 | $11.89 | $10.93 | 7,259 |
| 2020-03-13 | $12.05 | $12.08 | $11.22 | $11.82 | $10.87 | 37,986 |
| 2020-03-12 | $13.50 | $14.27 | $11.35 | $11.51 | $10.58 | 26,938 |
| 2020-03-11 | $13.55 | $13.92 | $13.50 | $13.92 | $12.80 | 2,771 |
| 2020-03-10 | $15.00 | $15.00 | $13.99 | $14.22 | $13.08 | 5,086 |
| 2020-03-09 | $14.32 | $14.67 | $14.10 | $14.67 | $13.49 | 2,084 |
| 2020-03-06 | $14.80 | $14.89 | $14.20 | $14.20 | $13.06 | 1,490 |
| 2020-03-05 | $14.59 | $14.63 | $14.56 | $14.63 | $13.36 | 1,357 |
| 2020-03-04 | $14.45 | $15.22 | $14.28 | $14.65 | $13.38 | 5,452 |
| 2020-03-03 | $14.41 | $15.84 | $14.41 | $14.76 | $13.48 | 1,570 |
| 2020-03-02 | $14.14 | $15.75 | $14.14 | $15.75 | $14.38 | 2,298 |
| 2020-02-28 | $13.82 | $13.82 | $13.82 | $13.82 | $12.62 | 1,153 |
| 2020-02-27 | $14.03 | $14.24 | $14.03 | $14.03 | $12.81 | 1,640 |
| 2020-02-26 | $15.00 | $15.60 | $14.25 | $14.25 | $13.01 | 1,637 |
| 2020-02-25 | $14.03 | $14.95 | $14.00 | $14.37 | $13.12 | 3,639 |
| 2020-02-24 | $15.18 | $15.20 | $14.50 | $14.50 | $13.24 | 3,686 |
| 2020-02-21 | $15.87 | $15.90 | $15.03 | $15.03 | $13.72 | 962 |
| 2020-02-20 | $14.80 | $14.80 | $14.80 | $14.80 | $13.51 | 258 |
| 2020-02-19 | $14.87 | $14.87 | $14.80 | $14.80 | $13.51 | 334 |
| 2020-02-18 | $15.29 | $15.29 | $15.29 | $15.29 | $13.96 | 586 |
| 2020-02-14 | $14.70 | $15.12 | $14.70 | $15.12 | $13.81 | 872 |
| 2020-02-13 | $15.52 | $15.90 | $15.52 | $15.68 | $14.32 | 1,631 |
| 2020-02-12 | $16.37 | $16.73 | $16.10 | $16.46 | $15.03 | 1,809 |
| 2020-02-11 | $15.10 | $16.19 | $15.10 | $16.10 | $14.70 | 2,844 |
| 2020-02-10 | $16.03 | $16.42 | $16.03 | $16.24 | $14.83 | 1,590 |
| 2020-02-07 | $16.05 | $16.05 | $16.05 | $16.05 | $14.66 | 333 |
| 2020-02-06 | $16.20 | $16.51 | $16.14 | $16.51 | $15.08 | 840 |
| 2020-02-05 | $16.22 | $16.37 | $16.05 | $16.37 | $14.95 | 1,167 |
| 2020-02-04 | $16.47 | $16.47 | $16.00 | $16.00 | $14.61 | 548 |
| 2020-02-03 | $16.92 | $16.92 | $16.11 | $16.12 | $14.72 | 1,660 |
| 2020-01-31 | $16.15 | $16.15 | $16.15 | $16.15 | $14.75 | 426 |
| 2020-01-30 | $16.70 | $17.57 | $16.70 | $17.00 | $15.52 | 1,719 |
| 2020-01-29 | $16.58 | $17.37 | $16.58 | $17.37 | $15.86 | 600 |
| 2020-01-28 | $16.95 | $17.37 | $16.95 | $17.37 | $15.86 | 518 |
| 2020-01-27 | $16.50 | $16.50 | $16.50 | $16.50 | $15.07 | 433 |
| 2020-01-24 | $17.43 | $17.50 | $16.71 | $16.71 | $15.26 | 2,730 |
| 2020-01-23 | $16.23 | $16.23 | $16.23 | $16.23 | $14.82 | 369 |
| 2020-01-22 | $16.80 | $17.47 | $16.80 | $17.00 | $15.52 | 1,059 |
| 2020-01-21 | $15.70 | $16.80 | $15.68 | $16.80 | $15.34 | 4,517 |
| 2020-01-17 | $15.90 | $15.90 | $14.33 | $14.33 | $13.09 | 1,466 |
| 2020-01-16 | $15.63 | $15.85 | $15.60 | $15.60 | $14.24 | 2,052 |
| 2020-01-15 | $15.90 | $15.90 | $15.90 | $15.90 | $14.52 | 360 |
| 2020-01-14 | $14.71 | $15.78 | $14.71 | $15.40 | $14.06 | 3,535 |
| 2020-01-13 | $15.63 | $15.90 | $15.63 | $15.90 | $14.52 | 1,242 |
| 2020-01-10 | $15.43 | $15.90 | $15.43 | $15.90 | $14.52 | 2,437 |
| 2020-01-09 | $15.00 | $15.20 | $15.00 | $15.20 | $13.88 | 644 |
| 2020-01-08 | $14.99 | $15.00 | $14.71 | $15.00 | $13.70 | 632 |
| 2020-01-07 | $15.00 | $15.00 | $14.81 | $14.81 | $13.52 | 575 |
| 2020-01-06 | $14.39 | $15.35 | $14.39 | $14.88 | $13.59 | 2,970 |
| 2020-01-03 | $14.02 | $14.58 | $14.02 | $14.02 | $12.80 | 6,534 |
| 2020-01-02 | $14.59 | $14.59 | $14.37 | $14.37 | $13.12 | 1,478 |
| 2019-12-31 | $14.26 | $14.59 | $14.26 | $14.59 | $13.32 | 2,683 |
| 2019-12-30 | $14.50 | $14.86 | $14.26 | $14.26 | $13.02 | 1,416 |
| 2019-12-27 | $14.93 | $14.94 | $14.40 | $14.70 | $13.42 | 2,526 |
| 2019-12-26 | $14.90 | $14.90 | $14.85 | $14.85 | $13.56 | 1,072 |
| 2019-12-24 | $14.89 | $14.89 | $14.89 | $14.89 | $13.60 | 478 |
| 2019-12-23 | $14.23 | $14.23 | $14.23 | $14.23 | $12.99 | 390 |
| 2019-12-20 | $14.42 | $14.82 | $14.26 | $14.52 | $13.26 | 8,128 |
| 2019-12-19 | $14.94 | $14.94 | $14.76 | $14.85 | $13.56 | 1,418 |
| 2019-12-18 | $14.85 | $14.85 | $14.85 | $14.85 | $13.56 | 220 |
| 2019-12-17 | $15.13 | $15.13 | $14.62 | $14.63 | $13.36 | 1,800 |
| 2019-12-16 | $15.07 | $15.07 | $15.07 | $15.07 | $13.76 | 149 |
| 2019-12-13 | $14.80 | $14.87 | $14.80 | $14.87 | $13.58 | 1,679 |
| 2019-12-12 | $14.83 | $15.37 | $14.81 | $15.37 | $14.03 | 691 |
| 2019-12-11 | $15.30 | $15.45 | $14.60 | $15.45 | $14.11 | 2,309 |
| 2019-12-10 | $14.84 | $14.84 | $14.42 | $14.42 | $13.17 | 635 |
| 2019-12-09 | $14.28 | $15.07 | $14.28 | $14.52 | $13.26 | 1,343 |
| 2019-12-06 | $14.70 | $14.70 | $14.70 | $14.70 | $13.42 | 522 |
| 2019-12-05 | $15.47 | $15.47 | $15.10 | $15.47 | $14.13 | 876 |
| 2019-12-04 | $14.10 | $15.40 | $14.10 | $15.40 | $14.06 | 1,082 |
| 2019-12-03 | $15.08 | $15.08 | $14.45 | $14.45 | $13.19 | 3,661 |
| 2019-12-02 | $15.50 | $15.50 | $15.00 | $15.37 | $14.03 | 2,356 |
| 2019-11-29 | $14.84 | $15.21 | $14.84 | $15.21 | $13.83 | 487 |
| 2019-11-27 | $14.80 | $15.01 | $14.38 | $14.38 | $13.07 | 1,704 |
| 2019-11-26 | $15.50 | $15.50 | $15.50 | $15.50 | $14.09 | 554 |
| 2019-11-25 | $15.21 | $15.50 | $15.21 | $15.50 | $14.09 | 919 |
| 2019-11-22 | $14.80 | $15.17 | $14.80 | $15.09 | $13.72 | 2,227 |
| 2019-11-21 | $14.43 | $14.83 | $14.30 | $14.81 | $13.46 | 8,274 |
| 2019-11-20 | $14.21 | $14.49 | $14.09 | $14.09 | $12.81 | 2,981 |
| 2019-11-19 | $14.09 | $14.40 | $14.02 | $14.40 | $13.09 | 15,918 |
| 2019-11-18 | $14.09 | $14.32 | $13.86 | $14.32 | $13.02 | 13,823 |
| 2019-11-15 | $14.25 | $14.25 | $13.88 | $13.97 | $12.70 | 1,932 |
| 2019-11-14 | $13.74 | $14.31 | $13.74 | $14.20 | $12.91 | 6,973 |
| 2019-11-13 | $14.36 | $14.39 | $13.92 | $13.92 | $12.65 | 5,734 |
| 2019-11-12 | $13.91 | $14.34 | $13.91 | $14.01 | $12.74 | 6,857 |
| 2019-11-11 | $14.50 | $14.51 | $14.07 | $14.30 | $13.00 | 9,382 |
| 2019-11-08 | $14.52 | $14.52 | $14.31 | $14.50 | $13.18 | 3,138 |
| 2019-11-07 | $14.60 | $14.64 | $14.26 | $14.64 | $13.31 | 13,069 |
| 2019-11-06 | $14.80 | $14.80 | $14.58 | $14.60 | $13.27 | 1,344 |
| 2019-11-05 | $14.60 | $14.97 | $14.57 | $14.97 | $13.61 | 7,945 |
| 2019-11-04 | $14.81 | $14.85 | $14.60 | $14.60 | $13.27 | 1,949 |
| 2019-11-01 | $14.63 | $14.81 | $14.50 | $14.81 | $13.46 | 5,930 |
| 2019-10-31 | $14.80 | $14.83 | $14.50 | $14.66 | $13.33 | 1,678 |
| 2019-10-30 | $15.24 | $15.24 | $14.60 | $14.60 | $13.27 | 1,348 |
| 2019-10-29 | $14.86 | $14.86 | $14.51 | $14.83 | $13.48 | 1,395 |
| 2019-10-28 | $15.00 | $15.00 | $14.67 | $14.67 | $13.34 | 1,847 |
| 2019-10-25 | $15.65 | $15.65 | $15.35 | $15.46 | $14.05 | 1,150 |
| 2019-10-24 | $15.89 | $15.89 | $15.89 | $15.89 | $14.44 | 94 |
| 2019-10-23 | $15.76 | $15.90 | $15.76 | $15.89 | $14.44 | 992 |
| 2019-10-22 | $15.10 | $15.47 | $15.10 | $15.47 | $14.06 | 1,428 |
| 2019-10-21 | $14.64 | $15.39 | $14.64 | $15.39 | $13.99 | 5,821 |
| 2019-10-18 | $14.50 | $15.30 | $14.50 | $15.30 | $13.91 | 2,791 |
| 2019-10-17 | $14.30 | $14.58 | $14.21 | $14.58 | $13.25 | 1,248 |
| 2019-10-16 | $14.37 | $14.38 | $14.21 | $14.30 | $13.00 | 5,568 |
| 2019-10-15 | $14.22 | $14.38 | $14.22 | $14.38 | $13.07 | 1,689 |
| 2019-10-14 | $14.40 | $14.40 | $14.00 | $14.18 | $12.89 | 1,514 |
| 2019-10-11 | $13.65 | $14.43 | $13.65 | $14.43 | $13.12 | 2,494 |
| 2019-10-10 | $13.60 | $13.60 | $13.60 | $13.60 | $12.36 | 351 |
| 2019-10-09 | $13.80 | $13.97 | $13.73 | $13.80 | $12.54 | 5,615 |
| 2019-10-08 | $13.79 | $13.89 | $13.60 | $13.89 | $12.63 | 1,420 |
| 2019-10-07 | $13.75 | $13.97 | $13.71 | $13.71 | $12.46 | 1,647 |
| 2019-10-04 | $13.55 | $13.75 | $13.50 | $13.75 | $12.50 | 3,889 |
| 2019-10-03 | $13.60 | $13.74 | $13.55 | $13.55 | $12.32 | 2,952 |
| 2019-10-02 | $13.70 | $13.89 | $13.60 | $13.60 | $12.36 | 7,703 |
| 2019-10-01 | $14.40 | $14.40 | $13.71 | $13.71 | $12.46 | 2,311 |
| 2019-09-30 | $14.39 | $14.49 | $14.20 | $14.33 | $13.03 | 4,430 |
| 2019-09-27 | $13.76 | $14.34 | $13.76 | $14.34 | $13.04 | 2,213 |
| 2019-09-26 | $14.08 | $14.38 | $14.08 | $14.30 | $13.00 | 1,623 |
| 2019-09-25 | $14.54 | $14.54 | $14.54 | $14.54 | $13.22 | 754 |
| 2019-09-24 | $14.86 | $14.86 | $14.01 | $14.20 | $12.91 | 12,233 |
| 2019-09-23 | $15.01 | $15.01 | $14.87 | $14.87 | $13.52 | 403 |
| 2019-09-20 | $14.40 | $14.89 | $14.40 | $14.89 | $13.54 | 4,518 |
| 2019-09-19 | $14.54 | $14.89 | $14.53 | $14.89 | $13.54 | 1,912 |
| 2019-09-18 | $14.42 | $14.97 | $14.42 | $14.97 | $13.61 | 1,494 |
| 2019-09-17 | $14.56 | $14.69 | $14.32 | $14.32 | $13.02 | 822 |
| 2019-09-16 | $15.00 | $15.00 | $14.85 | $14.85 | $13.50 | 2,489 |
| 2019-09-13 | $15.72 | $15.72 | $15.16 | $15.32 | $13.93 | 3,714 |
| 2019-09-12 | $15.44 | $15.62 | $15.33 | $15.62 | $14.20 | 814 |
| 2019-09-11 | $15.07 | $15.75 | $15.07 | $15.75 | $14.32 | 721 |
| 2019-09-10 | $15.39 | $15.71 | $14.51 | $14.74 | $13.40 | 3,569 |
| 2019-09-09 | $14.41 | $14.50 | $14.27 | $14.44 | $13.13 | 2,088 |
| 2019-09-06 | $14.70 | $14.70 | $14.45 | $14.48 | $13.16 | 2,036 |
| 2019-09-05 | $14.70 | $14.70 | $14.38 | $14.38 | $13.07 | 1,685 |
| 2019-09-04 | $15.17 | $15.17 | $15.17 | $15.17 | $13.79 | 228 |
| 2019-09-03 | $15.30 | $15.31 | $15.09 | $15.09 | $13.72 | 665 |
| 2019-08-30 | $15.03 | $15.52 | $15.03 | $15.15 | $13.77 | 615 |
| 2019-08-29 | $15.22 | $15.22 | $15.22 | $15.22 | $13.77 | 408 |
| 2019-08-28 | $15.58 | $15.67 | $15.58 | $15.61 | $14.12 | 880 |
| 2019-08-27 | $15.37 | $15.45 | $15.28 | $15.45 | $13.98 | 1,326 |
| 2019-08-26 | $15.20 | $15.45 | $14.96 | $15.17 | $13.73 | 3,774 |
| 2019-08-23 | $15.05 | $15.05 | $14.68 | $14.68 | $13.28 | 820 |
| 2019-08-22 | $15.90 | $15.90 | $14.34 | $14.34 | $12.98 | 597 |
| 2019-08-21 | $14.39 | $14.56 | $14.39 | $14.56 | $13.17 | 3,265 |
| 2019-08-20 | $14.11 | $14.11 | $14.11 | $14.11 | $12.77 | 493 |
| 2019-08-19 | $14.70 | $14.70 | $13.55 | $14.10 | $12.76 | 4,018 |
| 2019-08-16 | $14.39 | $15.13 | $14.25 | $14.30 | $12.94 | 14,272 |
| 2019-08-15 | $14.25 | $14.71 | $14.24 | $14.24 | $12.88 | 3,250 |
| 2019-08-14 | $15.00 | $15.00 | $14.25 | $14.27 | $12.91 | 3,604 |
| 2019-08-13 | $14.49 | $14.78 | $14.49 | $14.78 | $13.37 | 325 |
| 2019-08-12 | $14.29 | $14.76 | $14.29 | $14.43 | $13.06 | 1,065 |
| 2019-08-09 | $14.35 | $14.35 | $14.35 | $14.35 | $12.98 | 838 |
| 2019-08-08 | $14.69 | $15.09 | $14.33 | $14.61 | $13.22 | 1,908 |
| 2019-08-07 | $14.92 | $15.16 | $14.56 | $14.72 | $13.32 | 6,565 |
| 2019-08-06 | $15.03 | $15.03 | $15.03 | $15.03 | $13.60 | 559 |
| 2019-08-05 | $14.63 | $15.63 | $14.63 | $15.16 | $13.72 | 2,152 |
| 2019-08-02 | $15.75 | $15.75 | $15.16 | $15.16 | $13.72 | 434 |
| 2019-08-01 | $16.15 | $16.58 | $16.03 | $16.08 | $14.55 | 2,787 |
| 2019-07-31 | $16.75 | $17.02 | $16.28 | $16.45 | $14.88 | 2,735 |
| 2019-07-30 | $16.60 | $16.65 | $16.28 | $16.28 | $14.73 | 1,222 |
| 2019-07-29 | $16.68 | $16.68 | $16.44 | $16.44 | $14.88 | 1,222 |
| 2019-07-26 | $16.63 | $16.70 | $16.47 | $16.47 | $14.90 | 3,409 |
| 2019-07-25 | $16.40 | $16.61 | $16.20 | $16.35 | $14.79 | 10,522 |
| 2019-07-24 | $16.51 | $17.05 | $16.45 | $16.48 | $14.91 | 5,947 |
| 2019-07-23 | $16.67 | $16.67 | $16.27 | $16.27 | $14.72 | 3,130 |
| 2019-07-22 | $16.79 | $16.79 | $16.13 | $16.19 | $14.65 | 1,382 |
| 2019-07-19 | $16.36 | $16.36 | $16.08 | $16.08 | $14.55 | 851 |
| 2019-07-18 | $16.22 | $16.53 | $16.09 | $16.51 | $14.94 | 1,792 |
| 2019-07-17 | $15.39 | $15.74 | $15.39 | $15.74 | $14.24 | 967 |
| 2019-07-16 | $16.51 | $16.51 | $15.70 | $15.89 | $14.38 | 2,265 |
| 2019-07-15 | $15.35 | $15.50 | $15.25 | $15.25 | $13.80 | 949 |
| 2019-07-12 | $15.15 | $15.90 | $14.90 | $14.90 | $13.48 | 1,110 |
| 2019-07-11 | $14.51 | $15.46 | $14.51 | $15.46 | $13.99 | 1,149 |
| 2019-07-10 | $16.11 | $16.17 | $15.61 | $15.63 | $14.14 | 2,776 |
| 2019-07-09 | $16.09 | $16.24 | $16.09 | $16.24 | $14.69 | 764 |
| 2019-07-08 | $15.89 | $16.25 | $15.89 | $16.08 | $14.55 | 911 |
| 2019-07-05 | $16.17 | $16.20 | $15.87 | $15.87 | $14.36 | 998 |
| 2019-07-03 | $16.00 | $16.00 | $16.00 | $16.00 | $14.48 | 436 |
| 2019-07-02 | $15.78 | $16.00 | $15.74 | $16.00 | $14.48 | 3,043 |
| 2019-07-01 | $16.50 | $16.50 | $15.70 | $15.78 | $14.28 | 3,124 |
| 2019-06-28 | $14.99 | $16.90 | $14.99 | $16.90 | $15.29 | 21,902 |
| 2019-06-27 | $14.80 | $15.17 | $14.64 | $15.17 | $13.73 | 4,107 |
| 2019-06-26 | $14.44 | $14.44 | $14.44 | $14.44 | $13.07 | 210 |
| 2019-06-25 | $14.50 | $14.50 | $14.41 | $14.44 | $13.07 | 2,549 |
| 2019-06-24 | $14.28 | $14.98 | $14.03 | $14.28 | $12.92 | 1,031 |
| 2019-06-21 | $14.40 | $14.83 | $14.28 | $14.28 | $12.92 | 2,675 |
| 2019-06-20 | $16.00 | $16.00 | $14.32 | $14.32 | $12.96 | 2,782 |
| 2019-06-19 | $15.11 | $16.00 | $15.02 | $16.00 | $14.48 | 3,511 |
| 2019-06-18 | $15.41 | $15.41 | $14.95 | $14.95 | $13.53 | 2,361 |
| 2019-06-17 | $15.47 | $15.47 | $15.00 | $15.16 | $13.72 | 2,502 |
| 2019-06-14 | $15.03 | $15.03 | $14.66 | $14.66 | $13.26 | 656 |
| 2019-06-13 | $15.44 | $15.71 | $15.07 | $15.71 | $14.21 | 562 |
| 2019-06-12 | $15.44 | $15.44 | $15.44 | $15.44 | $13.97 | 60 |
| 2019-06-11 | $14.84 | $15.44 | $14.84 | $15.44 | $13.97 | 964 |
| 2019-06-10 | $15.47 | $15.47 | $15.17 | $15.30 | $13.84 | 716 |
| 2019-06-07 | $14.96 | $15.25 | $14.96 | $15.25 | $13.80 | 969 |
| 2019-06-06 | $14.93 | $14.93 | $14.93 | $14.93 | $13.51 | 1,140 |
| 2019-06-05 | $15.92 | $15.92 | $15.06 | $15.06 | $13.63 | 3,822 |
| 2019-06-04 | $16.18 | $16.24 | $15.89 | $15.92 | $14.40 | 2,063 |
| 2019-06-03 | $16.04 | $16.04 | $15.33 | $15.33 | $13.87 | 1,743 |
| 2019-05-31 | $15.34 | $15.34 | $15.34 | $15.34 | $13.82 | 252 |
| 2019-05-30 | $15.78 | $15.78 | $15.78 | $15.78 | $14.21 | 407 |
| 2019-05-29 | $15.03 | $15.03 | $15.03 | $15.03 | $13.54 | 572 |
| 2019-05-28 | $15.75 | $15.75 | $15.75 | $15.75 | $14.19 | 364 |
| 2019-05-24 | $15.49 | $15.75 | $15.46 | $15.75 | $14.19 | 833 |
| 2019-05-23 | $15.90 | $16.09 | $15.74 | $15.74 | $14.18 | 997 |
| 2019-05-22 | $15.22 | $15.72 | $15.22 | $15.72 | $14.16 | 535 |
| 2019-05-21 | $15.50 | $15.63 | $15.50 | $15.63 | $14.08 | 798 |
| 2019-05-20 | $15.14 | $15.14 | $15.14 | $15.14 | $13.64 | 215 |
| 2019-05-17 | $15.14 | $15.14 | $15.14 | $15.14 | $13.64 | 619 |
| 2019-05-16 | $15.50 | $15.50 | $15.50 | $15.50 | $13.96 | 136 |
| 2019-05-15 | $15.48 | $15.50 | $15.48 | $15.50 | $13.96 | 600 |
| 2019-05-14 | $14.45 | $15.00 | $14.42 | $15.00 | $13.51 | 2,418 |
| 2019-05-13 | $14.52 | $14.85 | $14.52 | $14.74 | $13.28 | 6,081 |
| 2019-05-10 | $14.93 | $14.93 | $14.93 | $14.93 | $13.45 | 354 |
| 2019-05-09 | $14.93 | $14.93 | $14.93 | $14.93 | $13.45 | 287 |
| 2019-05-08 | $14.89 | $15.18 | $14.86 | $14.93 | $13.45 | 3,067 |
| 2019-05-07 | $14.73 | $14.83 | $14.73 | $14.83 | $13.36 | 1,586 |
| 2019-05-06 | $14.81 | $15.28 | $14.81 | $15.28 | $13.76 | 707 |
| 2019-05-03 | $15.43 | $15.69 | $15.36 | $15.36 | $13.83 | 994 |
| 2019-05-02 | $15.77 | $15.77 | $15.59 | $15.59 | $14.04 | 798 |
| 2019-05-01 | $15.70 | $15.70 | $15.46 | $15.46 | $13.92 | 880 |
| 2019-04-30 | $14.71 | $15.57 | $14.71 | $15.57 | $14.02 | 3,606 |
| 2019-04-29 | $15.76 | $15.76 | $14.31 | $15.69 | $14.13 | 5,039 |
| 2019-04-26 | $16.05 | $16.05 | $15.99 | $16.01 | $14.42 | 1,574 |
| 2019-04-25 | $16.12 | $16.12 | $16.04 | $16.04 | $14.45 | 811 |
| 2019-04-24 | $16.27 | $16.32 | $16.00 | $16.31 | $14.69 | 1,988 |
| 2019-04-23 | $16.23 | $16.39 | $16.23 | $16.39 | $14.76 | 1,160 |
| 2019-04-22 | $15.50 | $16.35 | $15.50 | $16.02 | $14.43 | 2,709 |
| 2019-04-18 | $15.49 | $15.84 | $15.49 | $15.80 | $14.23 | 810 |
| 2019-04-17 | $16.53 | $16.53 | $15.50 | $15.77 | $14.20 | 4,316 |
| 2019-04-16 | $15.33 | $16.35 | $15.33 | $16.23 | $14.62 | 6,255 |
| 2019-04-15 | $15.18 | $15.87 | $15.18 | $15.87 | $14.29 | 4,922 |
| 2019-04-12 | $14.94 | $15.63 | $14.94 | $15.21 | $13.70 | 1,724 |
| 2019-04-11 | $15.20 | $15.60 | $15.08 | $15.25 | $13.74 | 1,907 |
| 2019-04-10 | $15.08 | $15.31 | $15.03 | $15.21 | $13.70 | 2,607 |
| 2019-04-09 | $15.37 | $15.40 | $15.01 | $15.04 | $13.55 | 3,160 |
| 2019-04-08 | $15.14 | $15.40 | $15.00 | $15.12 | $13.62 | 5,256 |
| 2019-04-05 | $15.14 | $15.52 | $15.08 | $15.52 | $13.98 | 6,735 |
| 2019-04-04 | $15.85 | $15.94 | $15.21 | $15.59 | $14.04 | 7,362 |
| 2019-04-03 | $15.18 | $15.65 | $15.08 | $15.46 | $13.92 | 8,402 |
| 2019-04-02 | $15.30 | $15.30 | $15.30 | $15.30 | $13.78 | 405 |
| 2019-04-01 | $14.87 | $15.09 | $14.86 | $14.86 | $13.38 | 515 |
| 2019-03-29 | $14.63 | $14.63 | $14.63 | $14.63 | $13.18 | 450 |
| 2019-03-28 | $14.86 | $15.09 | $14.86 | $15.09 | $13.59 | 476 |
| 2019-03-27 | $14.38 | $14.74 | $14.38 | $14.74 | $13.28 | 769 |
| 2019-03-26 | $14.21 | $14.58 | $14.21 | $14.34 | $12.92 | 1,495 |
| 2019-03-25 | $14.24 | $14.43 | $14.24 | $14.42 | $12.99 | 1,787 |
| 2019-03-22 | $14.35 | $14.35 | $14.24 | $14.24 | $12.83 | 6,523 |
| 2019-03-21 | $14.55 | $14.96 | $14.55 | $14.72 | $13.26 | 6,206 |
| 2019-03-20 | $14.56 | $14.56 | $14.56 | $14.56 | $13.11 | 1,199 |
| 2019-03-19 | $14.51 | $14.95 | $14.51 | $14.95 | $13.47 | 1,987 |
| 2019-03-18 | $15.25 | $15.25 | $15.04 | $15.07 | $13.57 | 2,630 |
| 2019-03-15 | $14.99 | $15.42 | $14.99 | $15.40 | $13.87 | 5,532 |
| 2019-03-14 | $14.99 | $14.99 | $14.90 | $14.90 | $13.42 | 407 |
| 2019-03-13 | $15.00 | $15.00 | $14.93 | $14.95 | $13.47 | 1,687 |
| 2019-03-12 | $15.12 | $15.29 | $15.12 | $15.17 | $13.66 | 2,342 |
| 2019-03-11 | $14.90 | $15.19 | $14.87 | $15.19 | $13.68 | 958 |
| 2019-03-08 | $14.74 | $15.03 | $14.68 | $14.87 | $13.39 | 2,582 |
| 2019-03-07 | $15.02 | $15.02 | $14.82 | $14.82 | $13.29 | 720 |
| 2019-03-06 | $15.10 | $15.17 | $14.86 | $14.86 | $13.32 | 1,045 |
| 2019-03-05 | $15.00 | $15.21 | $14.99 | $15.09 | $13.53 | 6,188 |
| 2019-03-04 | $14.87 | $14.87 | $14.81 | $14.81 | $13.28 | 673 |
| 2019-03-01 | $15.08 | $15.10 | $15.02 | $15.02 | $13.47 | 1,575 |
| 2019-02-28 | $15.45 | $15.45 | $14.85 | $14.85 | $13.31 | 1,868 |
| 2019-02-27 | $15.27 | $15.27 | $15.27 | $15.27 | $13.69 | 338 |
| 2019-02-26 | $15.27 | $15.27 | $15.27 | $15.27 | $13.69 | 850 |
| 2019-02-25 | $14.76 | $14.76 | $14.76 | $14.76 | $13.23 | 732 |
| 2019-02-22 | $14.99 | $15.07 | $14.93 | $15.07 | $13.51 | 2,078 |
| 2019-02-21 | $15.09 | $15.09 | $15.09 | $15.09 | $13.53 | 258 |
| 2019-02-20 | $15.43 | $15.43 | $15.06 | $15.09 | $13.53 | 3,259 |
| 2019-02-19 | $14.90 | $14.90 | $14.90 | $14.90 | $13.36 | 817 |
| 2019-02-15 | $14.26 | $14.97 | $14.26 | $14.66 | $13.14 | 2,048 |
| 2019-02-14 | $14.35 | $14.35 | $14.35 | $14.35 | $12.86 | 627 |
| 2019-02-13 | $14.16 | $14.64 | $14.16 | $14.64 | $13.12 | 1,175 |
| 2019-02-12 | $14.52 | $14.63 | $14.52 | $14.63 | $13.12 | 4,901 |
| 2019-02-11 | $15.15 | $15.15 | $14.52 | $14.52 | $13.02 | 1,765 |
| 2019-02-08 | $14.37 | $14.37 | $14.37 | $14.37 | $12.88 | 234 |
| 2019-02-07 | $14.78 | $14.78 | $14.47 | $14.47 | $12.97 | 3,431 |
| 2019-02-06 | $14.84 | $14.84 | $14.80 | $14.80 | $13.27 | 950 |
| 2019-02-05 | $14.93 | $14.93 | $14.75 | $14.75 | $13.22 | 1,579 |
| 2019-02-04 | $15.15 | $15.15 | $14.52 | $14.52 | $13.02 | 1,824 |
| 2019-02-01 | $14.26 | $14.26 | $14.26 | $14.26 | $12.78 | 255 |
| 2019-01-31 | $14.43 | $14.48 | $14.26 | $14.26 | $12.78 | 869 |
| 2019-01-30 | $14.65 | $14.65 | $14.65 | $14.65 | $13.13 | 3,581 |
| 2019-01-29 | $14.65 | $14.75 | $14.65 | $14.75 | $13.22 | 1,276 |
| 2019-01-28 | $14.72 | $14.72 | $14.65 | $14.65 | $13.13 | 1,651 |
| 2019-01-25 | $14.14 | $14.65 | $14.10 | $14.65 | $13.13 | 1,806 |
| 2019-01-24 | $14.14 | $14.50 | $14.05 | $14.41 | $12.92 | 6,034 |
| 2019-01-23 | $14.35 | $14.48 | $14.35 | $14.41 | $12.92 | 1,034 |
| 2019-01-22 | $14.65 | $14.65 | $14.31 | $14.31 | $12.83 | 2,836 |
| 2019-01-18 | $14.25 | $14.35 | $14.20 | $14.20 | $12.73 | 2,554 |
| 2019-01-17 | $14.35 | $14.35 | $14.15 | $14.15 | $12.69 | 776 |
| 2019-01-16 | $14.28 | $14.35 | $14.20 | $14.20 | $12.73 | 1,941 |
| 2019-01-15 | $14.00 | $14.28 | $13.75 | $14.28 | $12.80 | 6,919 |
| 2019-01-14 | $13.49 | $13.49 | $13.49 | $13.49 | $12.09 | 621 |
| 2019-01-11 | $13.40 | $13.50 | $13.40 | $13.40 | $12.01 | 3,871 |
| 2019-01-10 | $13.46 | $13.50 | $13.40 | $13.46 | $12.07 | 2,772 |
| 2019-01-09 | $13.46 | $13.46 | $13.46 | $13.46 | $12.07 | 368 |
| 2019-01-08 | $13.50 | $13.50 | $13.10 | $13.50 | $12.10 | 1,926 |
| 2019-01-07 | $13.50 | $13.50 | $13.03 | $13.47 | $12.08 | 6,484 |
| 2019-01-04 | $13.05 | $13.44 | $13.05 | $13.44 | $12.05 | 5,124 |
| 2019-01-03 | $13.63 | $13.63 | $13.09 | $13.09 | $11.74 | 1,648 |
| 2019-01-02 | $13.51 | $13.57 | $13.01 | $13.57 | $12.17 | 2,967 |
| 2018-12-31 | $12.97 | $13.99 | $12.97 | $13.61 | $12.20 | 1,584 |
| 2018-12-28 | $14.40 | $14.40 | $13.51 | $13.83 | $12.40 | 2,145 |
| 2018-12-27 | $13.06 | $13.80 | $12.75 | $13.38 | $11.99 | 12,607 |
| 2018-12-26 | $13.40 | $13.40 | $13.07 | $13.07 | $11.72 | 1,296 |
| 2018-12-24 | $12.80 | $13.20 | $12.80 | $13.14 | $11.78 | 550 |
| 2018-12-21 | $13.12 | $13.73 | $12.78 | $13.11 | $11.75 | 11,586 |
| 2018-12-20 | $14.23 | $14.23 | $14.23 | $14.23 | $12.76 | 594 |
| 2018-12-19 | $13.83 | $13.83 | $13.76 | $13.76 | $12.34 | 746 |
| 2018-12-18 | $13.69 | $14.10 | $13.58 | $13.84 | $12.41 | 2,291 |
| 2018-12-17 | $13.21 | $13.52 | $13.21 | $13.52 | $12.12 | 916 |
| 2018-12-14 | $13.48 | $13.48 | $13.48 | $13.48 | $12.08 | 514 |
| 2018-12-13 | $14.46 | $14.46 | $13.51 | $13.51 | $12.11 | 1,846 |
| 2018-12-12 | $13.67 | $14.46 | $13.67 | $14.46 | $12.96 | 1,173 |
| 2018-12-11 | $14.39 | $14.39 | $13.80 | $13.99 | $12.54 | 1,398 |
| 2018-12-10 | $14.42 | $14.49 | $14.31 | $14.31 | $12.83 | 1,396 |
| 2018-12-07 | $14.00 | $14.42 | $13.32 | $14.42 | $12.93 | 3,225 |
| 2018-12-06 | $14.70 | $14.78 | $14.14 | $14.43 | $12.94 | 4,500 |
| 2018-12-04 | $14.89 | $14.89 | $14.65 | $14.65 | $13.13 | 4,543 |
| 2018-12-03 | $14.97 | $15.16 | $14.50 | $14.63 | $13.12 | 7,129 |
| 2018-11-30 | $13.81 | $14.90 | $13.81 | $14.90 | $13.31 | 6,226 |
| 2018-11-29 | $13.40 | $13.40 | $13.40 | $13.40 | $11.97 | 925 |
| 2018-11-28 | $13.76 | $13.76 | $13.50 | $13.50 | $12.06 | 1,032 |
| 2018-11-27 | $13.48 | $13.48 | $13.48 | $13.48 | $12.04 | 187 |
| 2018-11-26 | $13.48 | $13.48 | $13.48 | $13.48 | $12.04 | 558 |
| 2018-11-23 | $13.65 | $13.81 | $13.65 | $13.81 | $12.34 | 568 |
| 2018-11-21 | $13.80 | $13.81 | $13.80 | $13.81 | $12.34 | 2,290 |
| 2018-11-20 | $13.54 | $13.60 | $13.40 | $13.40 | $11.97 | 1,517 |
| 2018-11-19 | $13.80 | $13.80 | $13.52 | $13.52 | $12.08 | 898 |
| 2018-11-16 | $13.81 | $13.81 | $13.52 | $13.80 | $12.33 | 1,435 |
| 2018-11-15 | $13.78 | $13.78 | $13.72 | $13.72 | $12.26 | 885 |
| 2018-11-14 | $13.45 | $13.45 | $13.45 | $13.45 | $12.02 | 362 |
| 2018-11-13 | $13.44 | $13.45 | $13.42 | $13.45 | $12.02 | 687 |
| 2018-11-12 | $13.74 | $13.74 | $13.52 | $13.52 | $12.08 | 579 |
| 2018-11-09 | $13.46 | $13.46 | $13.46 | $13.46 | $12.03 | 472 |
| 2018-11-08 | $13.81 | $13.81 | $13.81 | $13.81 | $12.34 | 171 |
| 2018-11-07 | $13.80 | $13.81 | $13.80 | $13.81 | $12.34 | 1,811 |
| 2018-11-06 | $13.81 | $13.81 | $13.80 | $13.80 | $12.33 | 1,965 |
| 2018-11-05 | $13.42 | $13.42 | $13.42 | $13.42 | $11.99 | 338 |
| 2018-11-02 | $13.41 | $13.50 | $13.36 | $13.40 | $11.97 | 2,912 |
| 2018-11-01 | $13.40 | $13.50 | $13.30 | $13.36 | $11.94 | 4,666 |
| 2018-10-31 | $13.04 | $13.04 | $13.04 | $13.04 | $11.65 | 917 |
| 2018-10-30 | $13.07 | $13.25 | $13.07 | $13.25 | $11.84 | 763 |
| 2018-10-29 | $12.55 | $13.16 | $12.55 | $13.16 | $11.76 | 478 |
| 2018-10-26 | $12.75 | $13.05 | $12.51 | $12.51 | $11.18 | 1,794 |
| 2018-10-25 | $13.17 | $13.17 | $12.87 | $12.87 | $11.50 | 917 |
| 2018-10-24 | $12.81 | $12.81 | $12.80 | $12.80 | $11.44 | 787 |
| 2018-10-23 | $13.10 | $13.10 | $13.10 | $13.10 | $11.70 | 250 |
| 2018-10-22 | $13.25 | $13.26 | $13.10 | $13.10 | $11.70 | 2,759 |
| 2018-10-19 | $12.76 | $13.26 | $12.76 | $13.22 | $11.81 | 885 |
| 2018-10-18 | $13.11 | $13.44 | $13.11 | $13.44 | $12.01 | 1,217 |
| 2018-10-17 | $13.27 | $13.27 | $13.20 | $13.20 | $11.79 | 573 |
| 2018-10-16 | $13.49 | $13.49 | $13.20 | $13.48 | $12.04 | 953 |
| 2018-10-15 | $13.45 | $13.49 | $13.45 | $13.49 | $12.05 | 898 |
| 2018-10-12 | $13.15 | $13.49 | $13.15 | $13.15 | $11.75 | 1,412 |
| 2018-10-11 | $13.43 | $13.43 | $13.10 | $13.10 | $11.70 | 514 |
| 2018-10-10 | $13.45 | $13.45 | $13.08 | $13.08 | $11.69 | 1,200 |
| 2018-10-09 | $13.41 | $13.50 | $13.14 | $13.14 | $11.74 | 1,790 |
| 2018-10-08 | $13.55 | $13.60 | $13.46 | $13.46 | $12.03 | 9,429 |
| 2018-10-05 | $13.30 | $13.30 | $13.30 | $13.30 | $11.88 | 344 |
| 2018-10-04 | $13.64 | $13.64 | $13.31 | $13.31 | $11.89 | 820 |
| 2018-10-03 | $13.45 | $13.65 | $13.33 | $13.65 | $12.20 | 7,372 |
| 2018-10-02 | $13.60 | $13.65 | $13.47 | $13.47 | $12.03 | 2,417 |
| 2018-10-01 | $13.59 | $13.60 | $13.50 | $13.50 | $12.06 | 4,929 |
| 2018-09-28 | $13.35 | $13.60 | $13.35 | $13.60 | $12.15 | 1,138 |
| 2018-09-27 | $13.30 | $13.30 | $13.30 | $13.30 | $11.88 | 434 |
| 2018-09-26 | $13.45 | $13.65 | $13.45 | $13.65 | $12.20 | 2,922 |
| 2018-09-25 | $13.62 | $13.65 | $13.60 | $13.65 | $12.20 | 4,318 |
| 2018-09-24 | $13.13 | $13.65 | $13.13 | $13.30 | $11.88 | 906 |
| 2018-09-21 | $13.55 | $13.85 | $13.05 | $13.85 | $12.37 | 11,797 |
| 2018-09-20 | $13.66 | $13.80 | $13.55 | $13.55 | $12.11 | 1,530 |
| 2018-09-19 | $13.65 | $13.65 | $13.65 | $13.65 | $12.20 | 1,281 |
| 2018-09-18 | $13.80 | $13.80 | $13.50 | $13.50 | $12.06 | 600 |
| 2018-09-17 | $13.82 | $13.85 | $13.59 | $13.85 | $12.37 | 744 |
| 2018-09-14 | $13.50 | $13.50 | $13.50 | $13.50 | $12.06 | 596 |
| 2018-09-13 | $13.65 | $13.65 | $13.65 | $13.65 | $12.20 | 597 |
| 2018-09-12 | $13.82 | $13.82 | $13.37 | $13.40 | $11.97 | 1,246 |
| 2018-09-11 | $13.65 | $13.85 | $13.65 | $13.85 | $12.37 | 933 |
| 2018-09-10 | $13.85 | $13.85 | $13.65 | $13.65 | $12.20 | 719 |
| 2018-09-07 | $13.83 | $13.83 | $13.70 | $13.70 | $12.24 | 862 |
| 2018-09-06 | $13.55 | $13.70 | $13.35 | $13.70 | $12.24 | 757 |
| 2018-09-05 | $13.45 | $13.60 | $13.35 | $13.60 | $12.15 | 2,610 |
| 2018-09-04 | $13.35 | $13.60 | $13.25 | $13.25 | $11.84 | 3,543 |
| 2018-08-31 | $13.50 | $13.50 | $13.50 | $13.50 | $12.06 | 615 |
| 2018-08-30 | $13.57 | $13.60 | $13.35 | $13.35 | $11.88 | 3,203 |
| 2018-08-29 | $13.75 | $13.75 | $13.75 | $13.75 | $12.24 | 209 |
| 2018-08-28 | $13.75 | $13.75 | $13.75 | $13.75 | $12.24 | 400 |
| 2018-08-27 | $13.70 | $13.70 | $13.50 | $13.60 | $12.11 | 2,528 |
| 2018-08-24 | $13.50 | $13.85 | $13.50 | $13.85 | $12.33 | 12,118 |
| 2018-08-23 | $13.25 | $13.50 | $13.25 | $13.50 | $12.02 | 536 |
| 2018-08-22 | $13.25 | $13.25 | $13.25 | $13.25 | $11.79 | 446 |
| 2018-08-21 | $13.27 | $13.35 | $13.10 | $13.10 | $11.66 | 1,742 |
| 2018-08-20 | $13.60 | $13.60 | $13.60 | $13.60 | $12.11 | 369 |
| 2018-08-17 | $13.00 | $13.67 | $13.00 | $13.35 | $11.88 | 1,102 |
| 2018-08-16 | $13.65 | $13.70 | $13.65 | $13.70 | $12.19 | 635 |
| 2018-08-15 | $13.45 | $13.50 | $13.45 | $13.50 | $12.02 | 1,243 |
| 2018-08-14 | $13.45 | $13.45 | $13.45 | $13.45 | $11.97 | 410 |
| 2018-08-13 | $13.80 | $13.83 | $13.35 | $13.40 | $11.93 | 4,896 |
| 2018-08-10 | $13.75 | $13.75 | $13.75 | $13.75 | $12.24 | 510 |
| 2018-08-09 | $13.36 | $13.76 | $13.36 | $13.76 | $12.25 | 2,781 |
| 2018-08-08 | $13.60 | $13.60 | $13.27 | $13.35 | $11.88 | 683 |
| 2018-08-07 | $13.45 | $13.50 | $13.25 | $13.30 | $11.84 | 4,865 |
| 2018-08-06 | $12.70 | $13.10 | $12.70 | $13.10 | $11.66 | 400 |
| 2018-08-03 | $13.05 | $13.13 | $12.65 | $12.88 | $11.46 | 3,825 |
| 2018-08-02 | $13.10 | $13.10 | $12.70 | $12.70 | $11.30 | 4,842 |
| 2018-08-01 | $13.05 | $13.15 | $13.05 | $13.10 | $11.66 | 2,043 |
| 2018-07-31 | $12.85 | $12.85 | $12.70 | $12.70 | $11.30 | 840 |
| 2018-07-30 | $12.70 | $12.73 | $12.60 | $12.70 | $11.30 | 1,815 |
| 2018-07-27 | $12.60 | $12.70 | $12.45 | $12.45 | $11.08 | 1,688 |
| 2018-07-26 | $12.60 | $12.60 | $12.50 | $12.55 | $11.17 | 4,821 |
| 2018-07-25 | $12.55 | $12.81 | $12.55 | $12.70 | $11.30 | 3,828 |
| 2018-07-24 | $13.05 | $13.05 | $12.65 | $12.75 | $11.35 | 2,495 |
| 2018-07-23 | $12.66 | $12.66 | $12.60 | $12.60 | $11.22 | 1,356 |
| 2018-07-20 | $13.20 | $13.20 | $12.50 | $13.05 | $11.62 | 1,297 |
| 2018-07-19 | $13.00 | $13.20 | $12.90 | $12.90 | $11.48 | 725 |
| 2018-07-18 | $13.12 | $13.12 | $13.05 | $13.10 | $11.66 | 1,986 |
| 2018-07-17 | $13.35 | $13.35 | $12.80 | $13.00 | $11.57 | 12,703 |
| 2018-07-16 | $13.35 | $13.40 | $13.30 | $13.40 | $11.93 | 3,133 |
| 2018-07-13 | $13.35 | $13.58 | $13.30 | $13.30 | $11.84 | 1,104 |
| 2018-07-12 | $13.55 | $13.75 | $13.35 | $13.65 | $12.15 | 2,542 |
| 2018-07-11 | $13.38 | $13.40 | $13.30 | $13.40 | $11.93 | 1,703 |
| 2018-07-10 | $13.20 | $13.37 | $13.20 | $13.30 | $11.84 | 2,934 |
| 2018-07-09 | $13.03 | $13.20 | $13.03 | $13.20 | $11.75 | 1,380 |
| 2018-07-06 | $12.60 | $12.90 | $12.60 | $12.90 | $11.48 | 1,426 |
| 2018-07-05 | $12.50 | $12.55 | $12.45 | $12.45 | $11.08 | 4,951 |
| 2018-07-03 | $12.85 | $12.85 | $11.95 | $12.00 | $10.68 | 3,261 |
| 2018-07-02 | $12.73 | $13.00 | $12.20 | $12.30 | $10.95 | 22,292 |
| 2018-06-29 | $12.65 | $13.20 | $12.65 | $13.20 | $11.75 | 1,322 |
| 2018-06-28 | $13.15 | $13.15 | $12.70 | $13.05 | $11.62 | 2,385 |
| 2018-06-27 | $13.15 | $13.15 | $13.15 | $13.15 | $11.71 | 694 |
| 2018-06-26 | $12.80 | $12.80 | $12.80 | $12.80 | $11.39 | 3,084 |
| 2018-06-25 | $12.45 | $12.92 | $12.30 | $12.80 | $11.39 | 4,400 |
| 2018-06-22 | $13.02 | $13.02 | $12.30 | $12.30 | $10.95 | 11,698 |
| 2018-06-21 | $12.80 | $13.10 | $12.80 | $12.95 | $11.53 | 2,982 |
| 2018-06-20 | $13.32 | $13.32 | $13.00 | $13.10 | $11.66 | 6,024 |
| 2018-06-19 | $13.32 | $13.35 | $13.20 | $13.20 | $11.75 | 4,873 |
| 2018-06-18 | $13.49 | $13.49 | $13.05 | $13.30 | $11.84 | 5,771 |
| 2018-06-15 | $12.90 | $13.40 | $12.90 | $12.90 | $11.48 | 4,533 |
| 2018-06-14 | $13.35 | $13.68 | $13.20 | $13.20 | $11.75 | 8,380 |
| 2018-06-13 | $13.50 | $13.90 | $13.40 | $13.45 | $11.97 | 8,606 |
| 2018-06-12 | $13.35 | $13.84 | $13.35 | $13.60 | $12.11 | 7,924 |
| 2018-06-11 | $14.05 | $14.20 | $13.20 | $13.60 | $12.11 | 19,225 |
| 2018-06-08 | $13.80 | $13.80 | $13.80 | $13.80 | $12.28 | 597 |
| 2018-06-07 | $14.30 | $14.30 | $13.85 | $13.85 | $12.33 | 1,931 |
| 2018-06-06 | $14.60 | $14.60 | $13.40 | $13.80 | $12.28 | 11,063 |
| 2018-06-05 | $14.44 | $14.75 | $13.85 | $14.45 | $12.86 | 7,032 |
| 2018-06-04 | $14.82 | $14.82 | $13.75 | $13.95 | $12.42 | 6,265 |
| 2018-06-01 | $15.03 | $15.03 | $13.95 | $14.60 | $12.95 | 4,541 |
| 2018-05-31 | $14.28 | $14.53 | $14.15 | $14.20 | $12.59 | 4,394 |
| 2018-05-30 | $14.35 | $14.75 | $14.35 | $14.55 | $12.91 | 1,269 |
| 2018-05-29 | $14.75 | $15.05 | $14.75 | $15.05 | $13.35 | 1,544 |
| 2018-05-25 | $14.50 | $14.75 | $14.45 | $14.75 | $13.08 | 1,857 |
| 2018-05-24 | $14.30 | $14.45 | $14.30 | $14.45 | $12.82 | 1,107 |
| 2018-05-23 | $14.40 | $14.80 | $14.40 | $14.75 | $13.08 | 2,160 |
| 2018-05-22 | $13.97 | $14.00 | $13.97 | $14.00 | $12.42 | 767 |
| 2018-05-21 | $13.26 | $14.68 | $13.26 | $14.45 | $12.82 | 3,112 |
| 2018-05-18 | $15.20 | $15.90 | $14.10 | $14.60 | $12.95 | 7,044 |
| 2018-05-17 | $14.90 | $15.25 | $14.80 | $15.20 | $13.48 | 15,215 |
| 2018-05-16 | $13.52 | $16.50 | $13.33 | $15.55 | $13.79 | 37,673 |
| 2018-05-15 | $13.89 | $14.15 | $13.15 | $13.15 | $11.66 | 9,447 |
| 2018-05-14 | $13.95 | $13.95 | $13.60 | $13.60 | $12.06 | 680 |
| 2018-05-11 | $13.60 | $13.65 | $13.60 | $13.65 | $12.11 | 1,183 |
| 2018-05-10 | $13.65 | $13.65 | $13.60 | $13.60 | $12.06 | 300 |
| 2018-05-09 | $13.65 | $13.93 | $13.65 | $13.80 | $12.24 | 1,052 |
| 2018-05-08 | $14.50 | $14.50 | $13.90 | $13.90 | $12.33 | 4,363 |
| 2018-05-07 | $13.90 | $13.90 | $13.90 | $13.90 | $12.33 | 464 |
| 2018-05-04 | $14.35 | $14.35 | $14.10 | $14.10 | $12.51 | 2,415 |
| 2018-05-03 | $13.30 | $14.30 | $13.30 | $14.30 | $12.68 | 2,289 |
| 2018-05-02 | $13.40 | $13.65 | $13.40 | $13.65 | $12.11 | 504 |
| 2018-05-01 | $12.75 | $13.61 | $12.75 | $13.47 | $11.95 | 1,750 |
| 2018-04-30 | $13.65 | $13.80 | $13.65 | $13.75 | $12.20 | 852 |
| 2018-04-27 | $13.50 | $13.80 | $13.50 | $13.65 | $12.11 | 1,359 |
| 2018-04-26 | $13.70 | $13.70 | $13.70 | $13.70 | $12.15 | 138 |
| 2018-04-25 | $14.50 | $14.50 | $13.70 | $13.70 | $12.15 | 5,721 |
| 2018-04-24 | $14.20 | $14.20 | $14.20 | $14.20 | $12.59 | 340 |
| 2018-04-23 | $13.97 | $14.00 | $13.70 | $14.00 | $12.42 | 2,408 |
| 2018-04-20 | $12.85 | $14.10 | $12.85 | $14.10 | $12.51 | 1,623 |
| 2018-04-19 | $14.00 | $14.00 | $14.00 | $14.00 | $12.42 | 375 |
| 2018-04-18 | $14.00 | $14.00 | $14.00 | $14.00 | $12.42 | 321 |
| 2018-04-17 | $14.00 | $14.30 | $14.00 | $14.00 | $12.42 | 1,894 |
| 2018-04-16 | $13.60 | $13.60 | $13.60 | $13.60 | $12.06 | 278 |
| 2018-04-13 | $14.05 | $14.05 | $14.00 | $14.00 | $12.42 | 2,378 |
| 2018-04-12 | $13.90 | $14.05 | $13.90 | $14.05 | $12.46 | 758 |
| 2018-04-11 | $13.95 | $13.95 | $13.95 | $13.95 | $12.37 | 321 |
| 2018-04-10 | $14.42 | $14.42 | $13.95 | $13.95 | $12.37 | 677 |
| 2018-04-09 | $13.90 | $14.15 | $13.90 | $14.15 | $12.55 | 601 |
| 2018-04-06 | $13.67 | $14.20 | $13.66 | $13.75 | $12.20 | 1,630 |
| 2018-04-05 | $14.20 | $14.20 | $13.80 | $13.80 | $12.24 | 1,217 |
| 2018-04-04 | $13.60 | $14.05 | $13.60 | $14.05 | $12.46 | 1,099 |
| 2018-04-03 | $13.93 | $14.00 | $13.50 | $13.50 | $11.97 | 944 |
| 2018-04-02 | $13.85 | $13.85 | $13.85 | $13.85 | $12.28 | 605 |
| 2018-03-29 | $14.15 | $14.50 | $13.80 | $13.80 | $12.24 | 10,925 |
| 2018-03-28 | $13.25 | $14.50 | $13.20 | $14.05 | $12.46 | 8,008 |
| 2018-03-27 | $12.80 | $13.30 | $12.50 | $12.90 | $11.44 | 6,725 |
| 2018-03-26 | $13.50 | $13.90 | $12.30 | $12.80 | $11.35 | 18,163 |
| 2018-03-23 | $13.10 | $13.50 | $12.85 | $12.85 | $11.40 | 2,139 |
| 2018-03-22 | $12.85 | $13.20 | $12.85 | $13.00 | $11.53 | 946 |
| 2018-03-21 | $13.20 | $13.20 | $13.20 | $13.20 | $11.71 | 561 |
| 2018-03-20 | $13.45 | $13.50 | $12.90 | $13.20 | $11.71 | 7,796 |
| 2018-03-19 | $13.69 | $14.00 | $13.69 | $14.00 | $12.42 | 963 |
| 2018-03-16 | $13.45 | $14.25 | $13.45 | $14.25 | $12.64 | 3,087 |
| 2018-03-15 | $13.40 | $13.40 | $13.40 | $13.40 | $11.89 | 527 |
| 2018-03-14 | $13.35 | $13.35 | $13.35 | $13.35 | $11.84 | 113 |
| 2018-03-13 | $12.95 | $13.35 | $12.85 | $13.35 | $11.84 | 942 |
| 2018-03-12 | $13.90 | $14.05 | $13.90 | $14.05 | $12.46 | 1,254 |
| 2018-03-09 | $13.97 | $13.97 | $13.97 | $13.97 | $12.39 | 262 |
| 2018-03-08 | $14.13 | $14.13 | $13.75 | $13.75 | $12.15 | 431 |
| 2018-03-07 | $13.55 | $14.10 | $13.55 | $13.65 | $12.06 | 628 |
| 2018-03-06 | $13.95 | $13.95 | $13.95 | $13.95 | $12.33 | 530 |
| 2018-03-05 | $13.65 | $14.05 | $13.43 | $14.05 | $12.42 | 4,039 |
| 2018-03-02 | $13.75 | $13.75 | $13.65 | $13.65 | $12.06 | 499 |
| 2018-03-01 | $13.60 | $13.60 | $13.60 | $13.60 | $12.02 | 402 |
| 2018-02-28 | $13.80 | $13.80 | $13.65 | $13.65 | $12.06 | 606 |
| 2018-02-27 | $14.25 | $14.25 | $14.25 | $14.25 | $12.59 | 128 |
| 2018-02-26 | $14.25 | $14.25 | $14.25 | $14.25 | $12.59 | 135 |
| 2018-02-23 | $14.10 | $14.25 | $14.10 | $14.25 | $12.59 | 358 |
| 2018-02-22 | $13.60 | $13.65 | $13.60 | $13.65 | $12.06 | 1,266 |
| 2018-02-21 | $13.85 | $13.95 | $13.85 | $13.90 | $12.28 | 2,743 |
| 2018-02-20 | $14.50 | $14.50 | $13.95 | $13.95 | $12.33 | 644 |
| 2018-02-16 | $14.00 | $14.35 | $14.00 | $14.35 | $12.68 | 1,048 |
| 2018-02-15 | $13.60 | $14.15 | $13.60 | $14.15 | $12.51 | 632 |
| 2018-02-14 | $13.95 | $14.00 | $13.95 | $14.00 | $12.37 | 658 |
| 2018-02-13 | $14.10 | $14.20 | $14.05 | $14.20 | $12.55 | 1,405 |
| 2018-02-12 | $14.35 | $14.35 | $14.30 | $14.30 | $12.64 | 619 |
| 2018-02-09 | $14.00 | $14.20 | $13.80 | $14.20 | $12.55 | 3,680 |
| 2018-02-08 | $13.75 | $13.75 | $13.75 | $13.75 | $12.15 | 575 |
| 2018-02-07 | $14.10 | $14.10 | $14.10 | $14.10 | $12.46 | 120 |
| 2018-02-06 | $13.49 | $14.10 | $13.49 | $14.10 | $12.46 | 1,142 |
| 2018-02-05 | $14.26 | $14.26 | $13.90 | $13.90 | $12.28 | 677 |
| 2018-02-02 | $13.97 | $13.97 | $13.90 | $13.90 | $12.28 | 1,088 |
| 2018-02-01 | $13.85 | $14.00 | $13.85 | $14.00 | $12.37 | 1,260 |
| 2018-01-31 | $13.58 | $13.75 | $13.58 | $13.75 | $12.15 | 840 |
| 2018-01-30 | $13.80 | $13.80 | $13.65 | $13.65 | $12.06 | 655 |
| 2018-01-29 | $14.05 | $14.05 | $14.05 | $14.05 | $12.42 | 66 |
| 2018-01-26 | $14.05 | $14.05 | $14.05 | $14.05 | $12.42 | 104 |
| 2018-01-25 | $14.05 | $14.05 | $14.05 | $14.05 | $12.42 | 99 |
| 2018-01-24 | $14.05 | $14.05 | $14.05 | $14.05 | $12.42 | 246 |
| 2018-01-23 | $13.97 | $14.05 | $13.49 | $14.05 | $12.42 | 691 |
| 2018-01-22 | $14.08 | $14.33 | $14.08 | $14.33 | $12.66 | 521 |
| 2018-01-19 | $14.60 | $14.60 | $13.70 | $14.60 | $12.90 | 985 |
| 2018-01-18 | $14.57 | $14.69 | $14.50 | $14.50 | $12.82 | 1,278 |
| 2018-01-17 | $14.50 | $14.50 | $14.50 | $14.50 | $12.82 | 463 |
| 2018-01-16 | $14.00 | $15.05 | $14.00 | $14.33 | $12.66 | 3,837 |
| 2018-01-12 | $14.08 | $14.10 | $13.95 | $13.95 | $12.33 | 2,004 |
| 2018-01-11 | $14.45 | $14.45 | $14.10 | $14.10 | $12.46 | 263 |
| 2018-01-10 | $13.45 | $14.05 | $13.45 | $14.05 | $12.42 | 443 |
| 2018-01-09 | $14.28 | $14.28 | $13.85 | $13.85 | $12.24 | 2,498 |
| 2018-01-08 | $14.35 | $14.50 | $14.35 | $14.35 | $12.68 | 1,635 |
| 2018-01-05 | $14.45 | $14.82 | $14.40 | $14.50 | $12.82 | 2,266 |
| 2018-01-04 | $14.15 | $14.76 | $14.15 | $14.40 | $12.73 | 9,507 |
| 2018-01-03 | $13.40 | $14.50 | $13.40 | $14.35 | $12.68 | 7,369 |
| 2018-01-02 | $13.75 | $13.75 | $13.35 | $13.35 | $11.80 | 3,669 |
| 2017-12-29 | $13.67 | $13.70 | $13.30 | $13.30 | $11.75 | 1,218 |
| 2017-12-28 | $13.71 | $13.75 | $13.65 | $13.70 | $12.11 | 4,343 |
| 2017-12-27 | $13.45 | $13.45 | $13.45 | $13.45 | $11.89 | 126 |
| 2017-12-26 | $13.70 | $13.85 | $13.45 | $13.45 | $11.89 | 504 |
| 2017-12-22 | $13.45 | $13.45 | $13.45 | $13.45 | $11.89 | 506 |
| 2017-12-21 | $13.85 | $13.85 | $13.70 | $13.70 | $12.11 | 769 |
| 2017-12-20 | $13.55 | $13.55 | $13.55 | $13.55 | $11.98 | 311 |
| 2017-12-19 | $13.55 | $13.55 | $13.55 | $13.55 | $11.98 | 329 |
| 2017-12-18 | $13.90 | $13.90 | $13.80 | $13.80 | $12.20 | 722 |
| 2017-12-15 | $13.35 | $13.85 | $13.35 | $13.70 | $12.11 | 9,392 |
| 2017-12-14 | $13.57 | $13.60 | $13.57 | $13.60 | $12.02 | 538 |
| 2017-12-13 | $13.70 | $13.90 | $13.65 | $13.90 | $12.28 | 1,112 |
| 2017-12-12 | $14.48 | $14.48 | $14.48 | $14.48 | $12.80 | 434 |
| 2017-12-11 | $14.25 | $14.25 | $14.25 | $14.25 | $12.59 | 238 |
| 2017-12-08 | $14.25 | $14.25 | $14.25 | $14.25 | $12.59 | 227 |
| 2017-12-07 | $13.50 | $14.37 | $13.50 | $13.95 | $12.33 | 903 |
| 2017-12-06 | $13.39 | $13.50 | $13.39 | $13.50 | $11.93 | 610 |
| 2017-12-05 | $13.33 | $13.55 | $13.33 | $13.55 | $11.98 | 833 |
| 2017-12-04 | $13.87 | $13.87 | $13.60 | $13.60 | $11.98 | 1,836 |
| 2017-12-01 | $13.45 | $13.50 | $13.20 | $13.50 | $11.89 | 4,661 |
| 2017-11-30 | $13.20 | $13.60 | $13.20 | $13.40 | $11.80 | 1,455 |
| 2017-11-29 | $13.25 | $13.25 | $13.20 | $13.20 | $11.62 | 625 |
| 2017-11-28 | $13.35 | $13.75 | $13.35 | $13.75 | $12.11 | 2,051 |
| 2017-11-27 | $13.73 | $13.73 | $13.23 | $13.23 | $11.65 | 617 |
| 2017-11-24 | $13.10 | $13.10 | $13.10 | $13.10 | $11.54 | 105 |
| 2017-11-22 | $13.10 | $13.10 | $13.10 | $13.10 | $11.54 | 419 |
| 2017-11-21 | $13.35 | $13.85 | $13.29 | $13.85 | $12.20 | 2,028 |
| 2017-11-20 | $13.00 | $13.00 | $12.50 | $13.00 | $11.45 | 1,924 |
| 2017-11-17 | $13.20 | $13.50 | $13.20 | $13.50 | $11.89 | 578 |
| 2017-11-16 | $13.30 | $14.45 | $13.00 | $14.45 | $12.72 | 3,956 |
| 2017-11-15 | $13.50 | $13.85 | $13.50 | $13.50 | $11.89 | 1,730 |
| 2017-11-14 | $13.90 | $13.90 | $13.90 | $13.90 | $12.24 | 243 |
| 2017-11-13 | $13.82 | $13.82 | $13.82 | $13.82 | $12.17 | 115 |
| 2017-11-10 | $13.65 | $13.84 | $13.65 | $13.82 | $12.17 | 7,172 |
| 2017-11-09 | $13.65 | $13.80 | $13.65 | $13.65 | $12.02 | 1,871 |
| 2017-11-08 | $14.25 | $14.25 | $13.75 | $13.75 | $12.11 | 2,043 |
| 2017-11-07 | $13.65 | $13.65 | $13.65 | $13.65 | $12.02 | 604 |
| 2017-11-06 | $13.80 | $14.90 | $13.80 | $14.90 | $13.12 | 592 |
| 2017-11-03 | $14.15 | $15.10 | $13.95 | $14.20 | $12.50 | 1,840 |
| 2017-11-02 | $14.45 | $14.45 | $14.45 | $14.45 | $12.72 | 336 |
| 2017-11-01 | $14.85 | $14.85 | $14.45 | $14.45 | $12.72 | 516 |
| 2017-10-31 | $14.25 | $14.85 | $14.18 | $14.85 | $13.08 | 5,137 |
| 2017-10-30 | $14.10 | $14.10 | $14.10 | $14.10 | $12.42 | 237 |
| 2017-10-27 | $14.50 | $14.50 | $14.50 | $14.50 | $12.77 | 397 |
| 2017-10-26 | $14.30 | $14.30 | $14.30 | $14.30 | $12.59 | 306 |
| 2017-10-25 | $14.87 | $14.87 | $14.30 | $14.30 | $12.59 | 677 |
| 2017-10-24 | $14.45 | $14.45 | $14.10 | $14.10 | $12.42 | 605 |
| 2017-10-23 | $14.53 | $14.95 | $14.40 | $14.45 | $12.72 | 2,187 |
| 2017-10-20 | $14.95 | $14.95 | $14.60 | $14.60 | $12.86 | 661 |
| 2017-10-19 | $14.95 | $14.95 | $14.95 | $14.95 | $13.16 | 350 |
| 2017-10-18 | $14.20 | $14.50 | $14.20 | $14.25 | $12.55 | 1,075 |
| 2017-10-17 | $14.30 | $14.30 | $14.10 | $14.10 | $12.42 | 618 |
| 2017-10-16 | $14.14 | $14.40 | $14.10 | $14.40 | $12.68 | 4,880 |
| 2017-10-13 | $14.40 | $14.40 | $14.10 | $14.10 | $12.42 | 1,246 |
| 2017-10-12 | $14.40 | $14.50 | $14.10 | $14.10 | $12.42 | 1,762 |
| 2017-10-11 | $14.83 | $15.35 | $14.45 | $14.65 | $12.90 | 5,900 |
| 2017-10-10 | $15.55 | $15.55 | $14.85 | $14.85 | $13.08 | 1,846 |
| 2017-10-09 | $15.60 | $15.60 | $14.40 | $14.85 | $13.08 | 6,868 |
| 2017-10-06 | $15.55 | $15.55 | $14.10 | $14.50 | $12.77 | 4,816 |
| 2017-10-05 | $15.35 | $15.55 | $15.00 | $15.00 | $13.21 | 2,368 |
| 2017-10-04 | $15.60 | $15.60 | $14.66 | $15.05 | $13.25 | 1,469 |
| 2017-10-03 | $14.90 | $15.70 | $14.90 | $15.65 | $13.78 | 5,897 |
| 2017-10-02 | $15.60 | $15.60 | $14.10 | $14.10 | $12.42 | 3,234 |
| 2017-09-29 | $15.60 | $15.60 | $15.25 | $15.25 | $13.43 | 439 |
| 2017-09-28 | $15.60 | $15.60 | $15.45 | $15.50 | $13.65 | 1,096 |
| 2017-09-27 | $15.55 | $15.80 | $15.55 | $15.80 | $13.91 | 885 |
| 2017-09-26 | $15.85 | $15.85 | $15.50 | $15.50 | $13.65 | 3,038 |
| 2017-09-25 | $15.85 | $15.85 | $15.55 | $15.55 | $13.69 | 1,080 |
| 2017-09-22 | $15.85 | $15.85 | $15.55 | $15.55 | $13.69 | 1,270 |
| 2017-09-21 | $15.75 | $15.85 | $15.55 | $15.85 | $13.96 | 2,897 |
| 2017-09-20 | $15.55 | $15.75 | $15.55 | $15.75 | $13.87 | 2,879 |
| 2017-09-19 | $15.55 | $15.55 | $15.55 | $15.55 | $13.69 | 499 |
| 2017-09-18 | $15.80 | $15.80 | $15.55 | $15.55 | $13.69 | 641 |
| 2017-09-15 | $15.70 | $15.85 | $14.90 | $15.85 | $13.96 | 4,037 |
| 2017-09-14 | $15.55 | $15.80 | $15.40 | $15.40 | $13.56 | 443 |
| 2017-09-13 | $15.40 | $15.40 | $15.40 | $15.40 | $13.56 | 655 |
| 2017-09-12 | $15.75 | $15.85 | $15.40 | $15.60 | $13.73 | 2,976 |
| 2017-09-11 | $15.70 | $15.70 | $15.70 | $15.70 | $13.82 | 347 |
| 2017-09-08 | $14.80 | $14.80 | $14.80 | $14.80 | $13.03 | 202 |
| 2017-09-07 | $15.70 | $15.70 | $14.80 | $14.80 | $13.03 | 916 |
| 2017-09-06 | $15.25 | $15.25 | $14.98 | $15.25 | $13.43 | 4,595 |
| 2017-09-05 | $15.20 | $15.25 | $14.89 | $14.95 | $13.16 | 1,836 |
| 2017-09-01 | $15.40 | $15.48 | $15.18 | $15.48 | $13.63 | 943 |
| 2017-08-31 | $15.55 | $15.70 | $15.05 | $15.05 | $13.25 | 1,714 |
| 2017-08-30 | $15.80 | $15.80 | $15.80 | $15.80 | $13.87 | 285 |
| 2017-08-29 | $15.50 | $15.50 | $15.25 | $15.25 | $13.38 | 1,830 |
| 2017-08-28 | $15.55 | $15.80 | $15.50 | $15.50 | $13.60 | 432 |
| 2017-08-25 | $15.75 | $15.75 | $15.75 | $15.75 | $13.82 | 306 |
| 2017-08-24 | $15.55 | $15.55 | $15.55 | $15.55 | $13.65 | 160 |
| 2017-08-23 | $15.25 | $15.25 | $15.25 | $15.25 | $13.38 | 245 |
| 2017-08-22 | $15.30 | $15.30 | $15.15 | $15.25 | $13.38 | 565 |
| 2017-08-21 | $15.50 | $15.50 | $15.50 | $15.50 | $13.60 | 237 |
| 2017-08-18 | $14.85 | $14.95 | $14.85 | $14.95 | $13.12 | 1,153 |
| 2017-08-17 | $14.95 | $15.40 | $14.95 | $15.05 | $13.21 | 1,321 |
| 2017-08-16 | $15.04 | $15.04 | $15.04 | $15.04 | $13.20 | 2,219 |
| 2017-08-15 | $15.45 | $15.45 | $15.45 | $15.45 | $13.56 | 106 |
| 2017-08-14 | $15.60 | $15.60 | $15.03 | $15.45 | $13.56 | 1,112 |
| 2017-08-11 | $14.95 | $14.95 | $14.95 | $14.95 | $13.12 | 256 |
| 2017-08-10 | $14.95 | $14.95 | $14.85 | $14.85 | $13.03 | 860 |
| 2017-08-09 | $14.95 | $14.95 | $14.95 | $14.95 | $13.12 | 331 |
| 2017-08-08 | $15.35 | $15.35 | $15.35 | $15.35 | $13.47 | 93 |
| 2017-08-07 | $15.85 | $15.85 | $15.20 | $15.35 | $13.47 | 3,660 |
| 2017-08-04 | $15.41 | $15.70 | $15.20 | $15.60 | $13.69 | 1,674 |
| 2017-08-03 | $15.30 | $15.35 | $15.20 | $15.25 | $13.38 | 909 |
| 2017-08-02 | $15.35 | $15.35 | $15.15 | $15.15 | $13.30 | 639 |
| 2017-08-01 | $15.10 | $15.10 | $15.10 | $15.10 | $13.25 | 269 |
| 2017-07-31 | $14.55 | $14.55 | $14.50 | $14.50 | $12.73 | 1,047 |
| 2017-07-28 | $14.50 | $14.50 | $14.50 | $14.50 | $12.73 | 502 |
| 2017-07-27 | $14.65 | $14.65 | $14.65 | $14.65 | $12.86 | 201 |
| 2017-07-26 | $14.65 | $14.65 | $14.65 | $14.65 | $12.86 | 256 |
| 2017-07-25 | $15.45 | $15.55 | $14.65 | $14.65 | $12.86 | 2,130 |
| 2017-07-24 | $15.10 | $15.10 | $15.10 | $15.10 | $13.25 | 1,442 |
| 2017-07-21 | $15.05 | $15.20 | $15.05 | $15.14 | $13.29 | 1,611 |
| 2017-07-20 | $15.00 | $15.00 | $14.50 | $14.90 | $13.08 | 1,803 |
| 2017-07-19 | $14.60 | $15.20 | $14.58 | $15.00 | $13.16 | 7,003 |
| 2017-07-18 | $15.10 | $15.10 | $14.80 | $14.80 | $12.99 | 546 |
| 2017-07-17 | $15.20 | $15.45 | $15.10 | $15.10 | $13.25 | 6,571 |
| 2017-07-14 | $15.40 | $15.45 | $14.80 | $15.15 | $13.30 | 2,644 |
| 2017-07-13 | $15.60 | $15.60 | $15.40 | $15.60 | $13.69 | 525 |
| 2017-07-12 | $14.95 | $14.95 | $14.53 | $14.85 | $13.03 | 4,697 |
| 2017-07-11 | $14.10 | $14.45 | $14.00 | $14.25 | $12.51 | 1,267 |
| 2017-07-10 | $14.28 | $14.45 | $14.05 | $14.05 | $12.33 | 704 |
| 2017-07-07 | $14.40 | $14.60 | $14.40 | $14.45 | $12.68 | 1,251 |
| 2017-07-06 | $13.98 | $14.30 | $13.98 | $14.05 | $12.33 | 7,753 |
| 2017-07-05 | $14.45 | $15.70 | $13.60 | $13.85 | $12.16 | 19,309 |
| 2017-07-03 | $15.21 | $15.21 | $15.21 | $15.21 | $13.34 | 318 |
| 2017-06-30 | $14.65 | $15.25 | $14.65 | $15.21 | $13.34 | 2,141 |
| 2017-06-29 | $15.30 | $15.30 | $14.55 | $14.95 | $13.12 | 24,111 |
| 2017-06-28 | $15.85 | $15.85 | $14.70 | $15.45 | $13.56 | 5,724 |
| 2017-06-27 | $16.45 | $16.45 | $15.40 | $15.40 | $13.52 | 7,917 |
| 2017-06-26 | $16.25 | $16.63 | $15.50 | $16.45 | $14.44 | 4,257 |
| 2017-06-23 | $14.80 | $16.45 | $14.80 | $16.25 | $14.26 | 8,269 |
| 2017-06-22 | $14.80 | $15.45 | $14.70 | $14.80 | $12.99 | 1,326 |
| 2017-06-21 | $15.30 | $15.30 | $14.75 | $14.75 | $12.95 | 659 |
| 2017-06-20 | $15.45 | $15.45 | $15.05 | $15.05 | $13.21 | 1,024 |
| 2017-06-19 | $15.85 | $15.85 | $15.65 | $15.65 | $13.73 | 1,422 |
| 2017-06-16 | $14.50 | $15.90 | $14.50 | $15.90 | $13.95 | 8,849 |
| 2017-06-15 | $15.05 | $15.40 | $14.95 | $15.05 | $13.21 | 1,066 |
| 2017-06-14 | $15.00 | $15.10 | $15.00 | $15.10 | $13.25 | 988 |
| 2017-06-13 | $14.65 | $15.80 | $14.45 | $15.80 | $13.87 | 20,449 |
| 2017-06-12 | $14.00 | $14.70 | $13.99 | $14.45 | $12.68 | 15,721 |
| 2017-06-09 | $14.00 | $14.00 | $13.90 | $13.90 | $12.20 | 1,109 |
| 2017-06-08 | $14.00 | $14.00 | $13.70 | $13.70 | $12.02 | 453 |
| 2017-06-07 | $14.00 | $14.00 | $13.94 | $13.95 | $12.24 | 1,058 |
| 2017-06-06 | $13.55 | $13.85 | $13.55 | $13.85 | $12.16 | 3,158 |
| 2017-06-05 | $14.00 | $14.00 | $13.65 | $13.65 | $11.98 | 609 |
| 2017-06-02 | $13.95 | $13.95 | $13.63 | $13.95 | $12.24 | 1,329 |
| 2017-06-01 | $13.60 | $14.00 | $13.60 | $13.60 | $11.89 | 775 |
| 2017-05-31 | $13.60 | $13.65 | $13.60 | $13.60 | $11.89 | 492 |
| 2017-05-30 | $13.80 | $13.80 | $13.25 | $13.25 | $11.59 | 416 |
| 2017-05-26 | $13.80 | $13.95 | $13.80 | $13.95 | $12.20 | 928 |
| 2017-05-25 | $13.45 | $13.45 | $13.45 | $13.45 | $11.76 | 189 |
| 2017-05-24 | $14.05 | $14.25 | $13.45 | $13.45 | $11.76 | 3,115 |
| 2017-05-23 | $13.95 | $14.18 | $13.95 | $14.18 | $12.40 | 2,795 |
| 2017-05-22 | $13.95 | $14.00 | $13.92 | $13.92 | $12.17 | 888 |
| 2017-05-19 | $14.30 | $14.30 | $13.60 | $13.60 | $11.89 | 1,564 |
| 2017-05-18 | $13.85 | $14.68 | $13.85 | $14.30 | $12.51 | 679 |
| 2017-05-17 | $13.80 | $14.05 | $13.80 | $14.05 | $12.29 | 707 |
| 2017-05-16 | $14.65 | $14.90 | $14.05 | $14.30 | $12.51 | 2,233 |
| 2017-05-15 | $14.40 | $14.55 | $14.40 | $14.55 | $12.72 | 446 |
| 2017-05-12 | $14.30 | $14.95 | $14.30 | $14.30 | $12.51 | 2,959 |
| 2017-05-11 | $14.25 | $14.50 | $13.75 | $14.30 | $12.51 | 1,698 |
| 2017-05-10 | $14.40 | $14.45 | $14.30 | $14.30 | $12.51 | 1,294 |
| 2017-05-09 | $14.45 | $14.52 | $14.30 | $14.35 | $12.55 | 1,532 |
| 2017-05-08 | $14.65 | $14.65 | $14.65 | $14.65 | $12.81 | 329 |
| 2017-05-05 | $14.70 | $14.95 | $14.65 | $14.65 | $12.81 | 1,918 |
| 2017-05-04 | $14.55 | $14.55 | $14.55 | $14.55 | $12.72 | 282 |
| 2017-05-03 | $14.80 | $14.80 | $14.50 | $14.50 | $12.68 | 1,222 |
| 2017-05-02 | $14.80 | $15.00 | $14.75 | $14.85 | $12.99 | 1,015 |
| 2017-05-01 | $14.60 | $14.80 | $14.60 | $14.80 | $12.94 | 661 |
| 2017-04-28 | $14.90 | $14.95 | $14.90 | $14.90 | $13.03 | 1,004 |
| 2017-04-27 | $14.70 | $14.80 | $14.50 | $14.65 | $12.81 | 1,234 |
| 2017-04-26 | $14.85 | $14.85 | $14.80 | $14.80 | $12.94 | 1,125 |
| 2017-04-25 | $14.95 | $15.00 | $14.65 | $14.95 | $13.07 | 1,439 |
| 2017-04-24 | $15.00 | $15.00 | $14.55 | $14.95 | $13.07 | 1,086 |
| 2017-04-21 | $14.85 | $15.00 | $14.60 | $14.60 | $12.77 | 1,547 |
| 2017-04-20 | $14.85 | $14.95 | $14.40 | $14.85 | $12.99 | 2,231 |
| 2017-04-19 | $15.45 | $15.60 | $14.65 | $14.80 | $12.94 | 4,816 |
| 2017-04-18 | $14.95 | $15.55 | $14.95 | $15.30 | $13.38 | 6,987 |
| 2017-04-17 | $14.40 | $15.00 | $14.40 | $15.00 | $13.12 | 1,021 |
| 2017-04-13 | $14.40 | $14.95 | $14.30 | $14.35 | $12.55 | 2,982 |
| 2017-04-12 | $14.80 | $14.90 | $14.40 | $14.40 | $12.59 | 1,058 |
| 2017-04-11 | $14.50 | $15.00 | $14.50 | $15.00 | $13.12 | 1,128 |
| 2017-04-10 | $14.35 | $14.65 | $14.25 | $14.65 | $12.81 | 933 |
| 2017-04-07 | $14.30 | $14.30 | $14.30 | $14.30 | $12.51 | 831 |
| 2017-04-06 | $14.10 | $14.50 | $14.10 | $14.25 | $12.46 | 2,059 |
| 2017-04-05 | $14.55 | $14.75 | $13.85 | $14.00 | $12.24 | 4,729 |
| 2017-04-04 | $14.80 | $14.80 | $14.15 | $14.55 | $12.72 | 8,213 |
| 2017-04-03 | $15.35 | $15.35 | $14.65 | $14.80 | $12.94 | 3,629 |
| 2017-03-31 | $15.00 | $15.60 | $15.00 | $15.35 | $13.42 | 10,562 |
| 2017-03-30 | $13.72 | $15.00 | $13.72 | $14.95 | $13.07 | 10,707 |
| 2017-03-29 | $12.75 | $14.60 | $12.75 | $14.00 | $12.24 | 8,129 |
| 2017-03-28 | $13.05 | $13.05 | $12.75 | $12.75 | $11.15 | 990 |
| 2017-03-27 | $12.60 | $13.05 | $12.50 | $13.05 | $11.41 | 3,630 |
| 2017-03-24 | $12.60 | $13.00 | $12.57 | $13.00 | $11.37 | 1,507 |
| 2017-03-23 | $12.65 | $12.90 | $12.65 | $12.90 | $11.28 | 2,726 |
| 2017-03-22 | $13.05 | $13.20 | $12.60 | $12.85 | $11.24 | 5,177 |
| 2017-03-21 | $13.45 | $13.50 | $13.05 | $13.05 | $11.41 | 4,793 |
| 2017-03-20 | $13.10 | $13.56 | $12.95 | $13.30 | $11.63 | 2,646 |
| 2017-03-17 | $13.45 | $13.65 | $13.20 | $13.20 | $11.54 | 4,855 |
| 2017-03-16 | $14.00 | $14.00 | $13.10 | $13.40 | $11.72 | 2,326 |
| 2017-03-15 | $13.65 | $13.80 | $13.20 | $13.75 | $12.02 | 3,844 |
| 2017-03-14 | $12.95 | $14.00 | $12.85 | $13.55 | $11.85 | 3,955 |
| 2017-03-13 | $13.20 | $13.30 | $13.20 | $13.25 | $11.59 | 2,192 |
| 2017-03-10 | $13.25 | $13.25 | $13.25 | $13.25 | $11.59 | 1,034 |
| 2017-03-09 | $13.45 | $13.45 | $13.20 | $13.20 | $11.54 | 1,441 |
| 2017-03-08 | $13.80 | $13.80 | $13.50 | $13.50 | $11.76 | 671 |
| 2017-03-07 | $13.50 | $14.20 | $13.50 | $13.70 | $11.94 | 1,888 |
| 2017-03-06 | $13.55 | $13.55 | $13.51 | $13.51 | $11.77 | 644 |
| 2017-03-03 | $14.75 | $14.85 | $14.75 | $14.85 | $12.94 | 592 |
| 2017-03-02 | $14.70 | $15.00 | $14.45 | $14.45 | $12.59 | 2,257 |
| 2017-03-01 | $15.00 | $15.00 | $14.90 | $14.90 | $12.98 | 947 |
| 2017-02-28 | $15.00 | $15.00 | $14.65 | $14.90 | $12.98 | 8,575 |
| 2017-02-27 | $14.55 | $15.20 | $14.55 | $15.20 | $13.24 | 776 |
| 2017-02-24 | $14.70 | $14.70 | $14.70 | $14.70 | $12.81 | 486 |
| 2017-02-23 | $14.75 | $14.75 | $14.75 | $14.75 | $12.85 | 451 |
| 2017-02-22 | $15.05 | $15.05 | $15.05 | $15.05 | $13.11 | 432 |
| 2017-02-21 | $14.50 | $15.05 | $14.50 | $15.05 | $13.11 | 588 |
| 2017-02-17 | $15.25 | $15.25 | $14.50 | $14.70 | $12.81 | 1,825 |
| 2017-02-16 | $15.25 | $15.25 | $15.25 | $15.25 | $13.29 | 268 |
| 2017-02-15 | $15.55 | $15.55 | $15.55 | $15.55 | $13.55 | 421 |
| 2017-02-14 | $14.95 | $15.55 | $14.95 | $15.55 | $13.55 | 958 |
| 2017-02-13 | $15.60 | $15.60 | $15.08 | $15.55 | $13.55 | 1,966 |
| 2017-02-10 | $16.00 | $16.00 | $15.35 | $15.60 | $13.59 | 2,676 |
| 2017-02-09 | $15.31 | $15.55 | $15.31 | $15.55 | $13.55 | 436 |
| 2017-02-08 | $15.99 | $15.99 | $15.20 | $15.60 | $13.59 | 7,012 |
| 2017-02-07 | $15.10 | $15.10 | $15.09 | $15.09 | $13.14 | 1,001 |
| 2017-02-06 | $14.45 | $14.45 | $14.45 | $14.45 | $12.59 | 342 |
| 2017-02-03 | $15.05 | $15.05 | $14.45 | $14.45 | $12.59 | 1,145 |
| 2017-02-02 | $14.70 | $14.75 | $14.70 | $14.75 | $12.85 | 638 |
| 2017-02-01 | $14.75 | $15.00 | $14.75 | $15.00 | $13.07 | 859 |
| 2017-01-31 | $14.00 | $14.60 | $14.00 | $14.60 | $12.72 | 1,368 |
| 2017-01-30 | $14.45 | $14.45 | $14.15 | $14.15 | $12.33 | 1,822 |
| 2017-01-27 | $14.60 | $14.60 | $14.30 | $14.30 | $12.46 | 1,450 |
| 2017-01-26 | $14.54 | $14.55 | $14.54 | $14.55 | $12.68 | 464 |
| 2017-01-25 | $14.25 | $14.35 | $14.25 | $14.35 | $12.50 | 391 |
| 2017-01-24 | $14.20 | $14.20 | $14.10 | $14.10 | $12.28 | 1,699 |
| 2017-01-23 | $14.15 | $14.15 | $13.85 | $13.85 | $12.07 | 1,718 |
| 2017-01-20 | $13.70 | $14.35 | $13.60 | $13.95 | $12.15 | 1,547 |
| 2017-01-19 | $14.25 | $14.25 | $14.25 | $14.25 | $12.41 | 96 |
| 2017-01-18 | $14.10 | $14.25 | $14.10 | $14.25 | $12.41 | 517 |
| 2017-01-17 | $13.45 | $14.20 | $13.45 | $14.00 | $12.20 | 8,339 |
| 2017-01-13 | $13.40 | $13.60 | $13.35 | $13.55 | $11.80 | 5,339 |
| 2017-01-12 | $13.18 | $13.60 | $13.13 | $13.30 | $11.59 | 11,139 |
| 2017-01-11 | $14.54 | $14.54 | $12.60 | $13.10 | $11.41 | 19,494 |
| 2017-01-10 | $14.10 | $14.81 | $14.10 | $14.81 | $12.90 | 550 |
| 2017-01-09 | $14.90 | $14.90 | $14.20 | $14.20 | $12.37 | 3,291 |
| 2017-01-06 | $14.75 | $15.40 | $14.75 | $15.40 | $13.42 | 1,121 |
| 2017-01-05 | $14.70 | $15.60 | $14.60 | $14.70 | $12.81 | 7,337 |
| 2017-01-04 | $15.40 | $15.40 | $14.75 | $14.85 | $12.94 | 1,744 |
| 2017-01-03 | $16.15 | $16.15 | $15.20 | $15.35 | $13.37 | 9,570 |
| 2016-12-30 | $16.00 | $16.70 | $15.85 | $16.10 | $14.03 | 6,831 |
| 2016-12-29 | $14.00 | $16.25 | $14.00 | $16.25 | $14.16 | 5,962 |
| 2016-12-28 | $13.95 | $14.10 | $13.55 | $13.55 | $11.80 | 2,131 |
| 2016-12-27 | $13.80 | $13.80 | $13.80 | $13.80 | $12.02 | 1,801 |
| 2016-12-23 | $13.50 | $13.80 | $13.50 | $13.80 | $12.02 | 2,417 |
| 2016-12-22 | $13.50 | $13.50 | $13.35 | $13.35 | $11.63 | 2,395 |
| 2016-12-21 | $13.25 | $13.80 | $13.25 | $13.55 | $11.80 | 7,511 |
| 2016-12-20 | $13.00 | $13.00 | $12.72 | $13.00 | $11.33 | 3,147 |
| 2016-12-19 | $13.25 | $13.50 | $12.90 | $12.90 | $11.24 | 6,972 |
| 2016-12-16 | $13.25 | $13.25 | $13.05 | $13.15 | $11.46 | 8,291 |
| 2016-12-15 | $13.25 | $13.30 | $13.05 | $13.15 | $11.46 | 10,101 |
| 2016-12-14 | $13.20 | $13.55 | $13.20 | $13.25 | $11.54 | 9,234 |
| 2016-12-13 | $13.70 | $13.70 | $13.20 | $13.20 | $11.50 | 12,760 |
| 2016-12-12 | $13.70 | $13.80 | $13.50 | $13.68 | $11.91 | 21,824 |
| 2016-12-09 | $12.60 | $13.95 | $12.60 | $13.50 | $11.76 | 17,884 |
| 2016-12-08 | $12.45 | $12.55 | $12.20 | $12.50 | $10.89 | 6,292 |
| 2016-12-07 | $12.80 | $12.80 | $12.50 | $12.55 | $10.93 | 2,333 |
| 2016-12-06 | $13.00 | $13.13 | $12.75 | $12.80 | $11.15 | 6,789 |
| 2016-12-05 | $12.80 | $13.10 | $12.80 | $13.10 | $11.41 | 3,973 |
| 2016-12-02 | $12.75 | $12.80 | $12.75 | $12.75 | $11.11 | 517 |
| 2016-12-01 | $12.74 | $12.80 | $12.57 | $12.70 | $11.06 | 3,307 |
| 2016-11-30 | $12.45 | $12.80 | $12.45 | $12.68 | $11.00 | 5,069 |
| 2016-11-29 | $12.50 | $12.50 | $12.50 | $12.50 | $10.85 | 1,677 |
| 2016-11-28 | $12.37 | $12.45 | $12.37 | $12.40 | $10.76 | 1,160 |
| 2016-11-25 | $12.35 | $12.50 | $12.30 | $12.50 | $10.85 | 1,228 |
| 2016-11-23 | $12.25 | $12.42 | $12.14 | $12.25 | $10.63 | 3,892 |
| 2016-11-22 | $12.50 | $12.50 | $12.01 | $12.45 | $10.80 | 6,272 |
| 2016-11-21 | $11.90 | $12.50 | $11.90 | $12.50 | $10.85 | 8,807 |
| 2016-11-18 | $11.55 | $12.00 | $11.55 | $11.90 | $10.33 | 7,834 |
| 2016-11-17 | $11.54 | $11.60 | $11.35 | $11.58 | $10.05 | 2,387 |
| 2016-11-16 | $11.50 | $11.50 | $11.50 | $11.50 | $9.98 | 2,421 |
| 2016-11-15 | $11.60 | $11.70 | $11.27 | $11.55 | $10.02 | 873 |
| 2016-11-14 | $11.80 | $11.80 | $11.40 | $11.60 | $10.07 | 1,342 |
| 2016-11-11 | $11.45 | $11.70 | $11.25 | $11.70 | $10.15 | 6,218 |
| 2016-11-10 | $11.70 | $11.70 | $11.45 | $11.60 | $10.07 | 5,346 |
| 2016-11-09 | $11.35 | $11.70 | $11.35 | $11.70 | $10.15 | 2,243 |
| 2016-11-08 | $11.60 | $11.60 | $11.35 | $11.60 | $10.07 | 2,353 |
| 2016-11-07 | $11.50 | $11.70 | $11.44 | $11.70 | $10.15 | 1,121 |
| 2016-11-04 | $11.30 | $11.45 | $11.30 | $11.35 | $9.85 | 1,508 |
| 2016-11-03 | $11.31 | $11.50 | $11.30 | $11.30 | $9.81 | 1,912 |
| 2016-11-02 | $11.35 | $11.45 | $11.15 | $11.15 | $9.68 | 938 |
| 2016-11-01 | $11.10 | $11.40 | $11.10 | $11.38 | $9.88 | 1,222 |
| 2016-10-31 | $10.90 | $11.43 | $10.90 | $11.15 | $9.68 | 16,151 |
| 2016-10-28 | $10.60 | $10.90 | $10.60 | $10.90 | $9.46 | 407 |
| 2016-10-27 | $10.80 | $10.80 | $10.80 | $10.80 | $9.37 | 336 |
| 2016-10-26 | $10.50 | $10.90 | $10.50 | $10.90 | $9.46 | 1,908 |
| 2016-10-25 | $11.00 | $11.00 | $10.75 | $10.85 | $9.42 | 3,218 |
| 2016-10-24 | $11.10 | $11.10 | $11.10 | $11.10 | $9.63 | 180 |
| 2016-10-21 | $11.40 | $11.40 | $11.00 | $11.00 | $9.55 | 3,605 |
| 2016-10-20 | $11.60 | $11.65 | $11.45 | $11.45 | $9.94 | 787 |
| 2016-10-19 | $11.65 | $11.65 | $11.65 | $11.65 | $10.11 | 274 |
| 2016-10-18 | $11.70 | $11.70 | $11.65 | $11.65 | $10.11 | 512 |
| 2016-10-17 | $11.40 | $11.40 | $11.40 | $11.40 | $9.89 | 160 |
| 2016-10-14 | $11.25 | $11.65 | $11.20 | $11.40 | $9.89 | 9,896 |
| 2016-10-13 | $11.40 | $11.45 | $11.15 | $11.15 | $9.68 | 3,386 |
| 2016-10-12 | $11.32 | $11.55 | $11.25 | $11.45 | $9.94 | 6,210 |
| 2016-10-11 | $11.50 | $11.50 | $11.30 | $11.30 | $9.81 | 2,370 |
| 2016-10-10 | $11.40 | $11.45 | $11.40 | $11.44 | $9.93 | 792 |
| 2016-10-07 | $11.76 | $11.76 | $11.40 | $11.40 | $9.89 | 1,433 |
| 2016-10-06 | $11.78 | $11.78 | $11.78 | $11.78 | $10.22 | 87 |
| 2016-10-05 | $11.50 | $11.78 | $11.50 | $11.78 | $10.22 | 991 |
| 2016-10-04 | $11.80 | $11.80 | $11.42 | $11.45 | $9.94 | 2,115 |
| 2016-10-03 | $11.60 | $11.94 | $11.59 | $11.75 | $10.20 | 3,656 |
| 2016-09-30 | $11.45 | $11.64 | $11.39 | $11.58 | $10.05 | 1,795 |
| 2016-09-29 | $11.42 | $11.50 | $11.25 | $11.33 | $9.83 | 7,186 |
| 2016-09-28 | $11.25 | $11.49 | $11.25 | $11.40 | $9.89 | 3,365 |
| 2016-09-27 | $11.47 | $11.54 | $11.29 | $11.29 | $9.80 | 7,554 |
| 2016-09-26 | $11.69 | $11.69 | $11.26 | $11.34 | $9.84 | 5,226 |
| 2016-09-23 | $11.41 | $11.62 | $11.26 | $11.50 | $9.98 | 3,954 |
| 2016-09-22 | $11.54 | $11.56 | $11.18 | $11.47 | $9.95 | 4,277 |
| 2016-09-21 | $11.45 | $11.67 | $11.26 | $11.58 | $10.05 | 7,456 |
| 2016-09-20 | $11.46 | $11.79 | $11.24 | $11.43 | $9.92 | 4,149 |
| 2016-09-19 | $11.29 | $11.50 | $11.11 | $11.34 | $9.84 | 6,607 |
| 2016-09-16 | $11.40 | $11.65 | $11.11 | $11.12 | $9.65 | 11,136 |
| 2016-09-15 | $12.20 | $12.20 | $11.00 | $11.27 | $9.78 | 47,930 |
| 2016-09-14 | $12.30 | $12.35 | $12.13 | $12.19 | $10.58 | 1,492 |
| 2016-09-13 | $12.16 | $12.30 | $12.14 | $12.22 | $10.60 | 3,078 |
| 2016-09-12 | $12.16 | $12.23 | $12.08 | $12.23 | $10.61 | 3,133 |
| 2016-09-09 | $12.08 | $12.36 | $11.90 | $12.19 | $10.58 | 9,715 |
| 2016-09-08 | $12.22 | $12.22 | $11.97 | $12.22 | $10.60 | 4,229 |
| 2016-09-07 | $12.13 | $12.36 | $12.09 | $12.18 | $10.57 | 6,019 |
| 2016-09-06 | $12.03 | $12.14 | $11.91 | $12.09 | $10.49 | 1,539 |
| 2016-09-02 | $12.04 | $12.29 | $11.88 | $12.09 | $10.49 | 2,358 |
| 2016-09-01 | $12.19 | $12.28 | $11.87 | $12.07 | $10.47 | 6,153 |
| 2016-08-31 | $12.12 | $12.26 | $11.87 | $12.04 | $10.40 | 4,017 |
| 2016-08-30 | $11.87 | $12.30 | $11.71 | $12.05 | $10.41 | 8,388 |
| 2016-08-29 | $11.85 | $11.91 | $11.58 | $11.82 | $10.21 | 3,197 |
| 2016-08-26 | $11.90 | $12.01 | $11.64 | $11.69 | $10.10 | 8,556 |
| 2016-08-25 | $11.97 | $11.97 | $11.67 | $11.88 | $10.27 | 2,448 |
| 2016-08-24 | $12.02 | $12.02 | $11.90 | $11.98 | $10.35 | 1,613 |
| 2016-08-23 | $11.60 | $11.99 | $11.33 | $11.99 | $10.36 | 7,039 |
| 2016-08-22 | $11.52 | $11.59 | $11.34 | $11.58 | $10.01 | 4,154 |
| 2016-08-19 | $11.47 | $11.60 | $11.47 | $11.51 | $9.95 | 4,423 |
| 2016-08-18 | $11.69 | $11.86 | $11.41 | $11.64 | $10.06 | 5,315 |
| 2016-08-17 | $11.60 | $11.74 | $11.53 | $11.62 | $10.04 | 2,166 |
| 2016-08-16 | $11.77 | $12.03 | $11.68 | $11.68 | $10.09 | 1,106 |
| 2016-08-15 | $11.84 | $11.93 | $11.73 | $11.93 | $10.31 | 2,523 |
| 2016-08-12 | $12.04 | $12.04 | $11.89 | $11.89 | $10.28 | 890 |
| 2016-08-11 | $11.84 | $12.10 | $11.81 | $12.06 | $10.42 | 1,378 |
| 2016-08-10 | $12.09 | $12.11 | $11.72 | $11.92 | $10.30 | 4,605 |
| 2016-08-09 | $12.21 | $12.26 | $11.90 | $12.21 | $10.55 | 615 |
| 2016-08-08 | $12.64 | $12.79 | $11.79 | $11.96 | $10.34 | 10,037 |
| 2016-08-05 | $12.47 | $12.97 | $12.47 | $12.52 | $10.82 | 1,270 |
| 2016-08-04 | $12.33 | $12.33 | $12.33 | $12.33 | $10.66 | 226 |
| 2016-08-03 | $12.60 | $12.60 | $12.27 | $12.57 | $10.86 | 2,158 |
| 2016-08-02 | $12.72 | $13.06 | $12.39 | $12.39 | $10.71 | 2,840 |
| 2016-08-01 | $12.00 | $12.93 | $12.00 | $12.90 | $11.15 | 8,140 |
| 2016-07-29 | $12.14 | $12.31 | $11.83 | $11.90 | $10.28 | 27,566 |
| 2016-07-28 | $13.74 | $13.74 | $12.12 | $12.25 | $10.59 | 7,696 |
| 2016-07-27 | $15.24 | $15.24 | $13.46 | $13.70 | $11.84 | 11,500 |
| 2016-07-26 | $13.53 | $15.99 | $13.53 | $15.19 | $13.13 | 54,653 |
| 2016-07-25 | $14.27 | $14.27 | $13.42 | $13.42 | $11.60 | 5,001 |
| 2016-07-22 | $13.82 | $14.48 | $13.82 | $14.46 | $12.50 | 13,154 |
| 2016-07-21 | $14.15 | $14.15 | $13.69 | $13.70 | $11.84 | 5,553 |
| 2016-07-20 | $14.00 | $14.21 | $13.53 | $14.12 | $12.20 | 12,999 |
| 2016-07-19 | $13.28 | $13.99 | $13.24 | $13.96 | $12.06 | 13,018 |
| 2016-07-18 | $12.72 | $13.30 | $12.47 | $13.26 | $11.46 | 24,081 |
| 2016-07-15 | $12.42 | $12.72 | $12.05 | $12.61 | $10.90 | 6,234 |
| 2016-07-14 | $12.35 | $12.42 | $12.24 | $12.40 | $10.72 | 2,298 |
| 2016-07-13 | $12.30 | $12.47 | $12.08 | $12.39 | $10.71 | 10,327 |
| 2016-07-12 | $12.19 | $12.24 | $11.79 | $12.22 | $10.56 | 26,257 |
| 2016-07-11 | $12.22 | $12.22 | $11.70 | $12.03 | $10.40 | 11,639 |
| 2016-07-08 | $11.41 | $12.42 | $11.41 | $12.27 | $10.60 | 21,617 |
| 2016-07-07 | $11.41 | $11.58 | $11.19 | $11.40 | $9.85 | 27,420 |
| 2016-07-06 | $11.11 | $11.50 | $11.11 | $11.50 | $9.94 | 8,888 |
| 2016-07-05 | $11.49 | $11.49 | $11.21 | $11.21 | $9.69 | 3,337 |
| 2016-07-01 | $11.15 | $11.48 | $11.15 | $11.29 | $9.76 | 2,421 |
| 2016-06-30 | $11.50 | $11.66 | $11.33 | $11.50 | $9.94 | 3,859 |
| 2016-06-29 | $11.50 | $11.50 | $11.29 | $11.40 | $9.85 | 2,403 |
| 2016-06-28 | $11.18 | $11.46 | $11.14 | $11.41 | $9.86 | 8,748 |
| 2016-06-27 | $11.02 | $11.47 | $10.86 | $11.11 | $9.60 | 11,070 |
| 2016-06-24 | $11.10 | $11.45 | $10.90 | $10.97 | $9.48 | 101,908 |
| 2016-06-23 | $11.31 | $11.68 | $10.94 | $11.32 | $9.78 | 20,808 |
| 2016-06-22 | $11.01 | $11.50 | $11.01 | $11.45 | $9.90 | 20,208 |
| 2016-06-21 | $11.39 | $11.50 | $11.01 | $11.40 | $9.85 | 12,165 |
| 2016-06-20 | $10.84 | $11.28 | $10.84 | $11.28 | $9.75 | 9,537 |
| 2016-06-17 | $11.31 | $11.31 | $10.86 | $10.86 | $9.39 | 7,979 |
| 2016-06-16 | $10.75 | $11.27 | $10.63 | $11.27 | $9.74 | 14,087 |
| 2016-06-15 | $10.84 | $11.43 | $10.53 | $10.85 | $9.38 | 33,112 |
| 2016-06-14 | $11.00 | $11.16 | $10.49 | $10.69 | $9.24 | 21,791 |
| 2016-06-13 | $11.17 | $11.50 | $10.96 | $11.00 | $9.51 | 5,675 |
| 2016-06-10 | $11.29 | $11.48 | $11.14 | $11.14 | $9.63 | 3,985 |
| 2016-06-09 | $11.37 | $11.48 | $11.28 | $11.28 | $9.75 | 5,623 |
| 2016-06-08 | $11.30 | $11.67 | $11.30 | $11.46 | $9.90 | 3,439 |
| 2016-06-07 | $11.32 | $11.75 | $10.92 | $11.46 | $9.90 | 20,293 |
| 2016-06-06 | $11.31 | $11.50 | $11.29 | $11.29 | $9.76 | 2,311 |
| 2016-06-03 | $10.69 | $11.40 | $10.64 | $10.64 | $9.20 | 4,250 |
| 2016-06-02 | $11.49 | $11.49 | $10.79 | $11.06 | $9.56 | 6,085 |
| 2016-06-01 | $11.02 | $11.50 | $11.02 | $11.21 | $9.64 | 875 |
| 2016-05-31 | $11.33 | $11.39 | $11.15 | $11.15 | $9.59 | 671 |
| 2016-05-27 | $11.95 | $11.95 | $10.76 | $11.25 | $9.68 | 4,173 |
| 2016-05-26 | $11.50 | $11.90 | $11.45 | $11.70 | $10.07 | 9,620 |
| 2016-05-25 | $11.10 | $11.60 | $11.10 | $11.60 | $9.98 | 1,615 |
| 2016-05-24 | $11.30 | $11.30 | $11.27 | $11.30 | $9.72 | 2,180 |
| 2016-05-23 | $11.24 | $11.40 | $10.72 | $11.39 | $9.80 | 5,339 |
| 2016-05-20 | $11.07 | $11.25 | $11.06 | $11.09 | $9.54 | 1,446 |
| 2016-05-19 | $11.02 | $11.09 | $11.02 | $11.09 | $9.54 | 240 |
| 2016-05-18 | $10.72 | $11.10 | $10.70 | $11.10 | $9.55 | 1,125 |
| 2016-05-17 | $10.85 | $11.07 | $10.73 | $10.85 | $9.33 | 1,070 |
| 2016-05-16 | $11.09 | $11.09 | $10.94 | $11.00 | $9.46 | 656 |
| 2016-05-13 | $10.85 | $10.99 | $10.85 | $10.99 | $9.45 | 1,541 |
| 2016-05-12 | $10.92 | $11.06 | $10.92 | $10.96 | $9.43 | 518 |
| 2016-05-11 | $10.99 | $11.00 | $10.99 | $11.00 | $9.46 | 2,121 |
| 2016-05-10 | $10.95 | $11.00 | $10.82 | $11.00 | $9.46 | 2,023 |
| 2016-05-09 | $10.90 | $10.96 | $10.86 | $10.90 | $9.38 | 2,615 |
| 2016-05-06 | $10.69 | $10.69 | $10.69 | $10.69 | $9.20 | 162 |
| 2016-05-05 | $10.65 | $10.73 | $10.65 | $10.73 | $9.23 | 1,352 |
| 2016-05-04 | $10.55 | $10.79 | $10.50 | $10.65 | $9.16 | 2,394 |
| 2016-05-03 | $10.80 | $10.80 | $10.80 | $10.80 | $9.29 | 10 |
| 2016-05-02 | $10.75 | $10.93 | $10.75 | $10.80 | $9.29 | 2,275 |
| 2016-04-29 | $10.76 | $10.76 | $10.75 | $10.75 | $9.25 | 1,693 |
| 2016-04-28 | $10.62 | $10.62 | $10.62 | $10.62 | $9.14 | 0 |
| 2016-04-27 | $10.70 | $11.03 | $10.62 | $10.62 | $9.14 | 7,334 |
| 2016-04-26 | $10.35 | $10.60 | $10.35 | $10.51 | $9.04 | 1,818 |
| 2016-04-25 | $10.36 | $10.36 | $10.36 | $10.36 | $8.91 | 750 |
| 2016-04-22 | $10.35 | $10.35 | $10.35 | $10.35 | $8.90 | 25 |
| 2016-04-21 | $10.36 | $10.50 | $10.35 | $10.35 | $8.90 | 4,001 |
| 2016-04-20 | $10.25 | $10.53 | $10.25 | $10.39 | $8.94 | 5,490 |
| 2016-04-19 | $10.59 | $10.59 | $10.26 | $10.26 | $8.83 | 1,615 |
| 2016-04-18 | $10.06 | $10.90 | $10.06 | $10.86 | $9.34 | 2,002 |
| 2016-04-15 | $10.66 | $10.82 | $10.16 | $10.16 | $8.74 | 1,940 |
| 2016-04-14 | $10.68 | $10.68 | $10.66 | $10.66 | $9.17 | 681 |
| 2016-04-13 | $10.52 | $10.52 | $10.52 | $10.52 | $9.05 | 135 |
| 2016-04-12 | $10.43 | $10.57 | $10.43 | $10.50 | $9.03 | 707 |
| 2016-04-11 | $10.35 | $10.36 | $9.99 | $10.15 | $8.73 | 2,181 |
| 2016-04-08 | $10.01 | $10.29 | $9.99 | $10.29 | $8.85 | 1,896 |
| 2016-04-07 | $10.39 | $10.39 | $10.00 | $10.00 | $8.60 | 1,433 |
| 2016-04-06 | $9.71 | $10.41 | $9.70 | $10.10 | $8.69 | 2,946 |
| 2016-04-05 | $10.17 | $10.22 | $9.99 | $10.00 | $8.60 | 8,193 |
| 2016-04-04 | $10.20 | $10.28 | $10.10 | $10.10 | $8.69 | 2,619 |
| 2016-04-01 | $10.50 | $10.50 | $10.46 | $10.46 | $9.00 | 619 |
| 2016-03-31 | $10.79 | $10.95 | $10.50 | $10.50 | $9.03 | 560 |
| 2016-03-30 | $10.82 | $10.83 | $10.52 | $10.52 | $9.05 | 1,469 |
| 2016-03-29 | $10.80 | $11.00 | $10.75 | $10.82 | $9.31 | 1,062 |
| 2016-03-28 | $10.85 | $11.00 | $10.85 | $11.00 | $9.46 | 388 |
| 2016-03-24 | $10.20 | $10.68 | $10.20 | $10.68 | $9.19 | 582 |
| 2016-03-23 | $10.11 | $10.11 | $10.11 | $10.11 | $8.70 | 450 |
| 2016-03-22 | $10.00 | $10.03 | $10.00 | $10.03 | $8.63 | 776 |
| 2016-03-21 | $10.21 | $10.21 | $10.21 | $10.21 | $8.78 | 0 |
| 2016-03-18 | $10.50 | $10.93 | $10.21 | $10.21 | $8.78 | 2,657 |
| 2016-03-17 | $10.25 | $10.25 | $10.25 | $10.25 | $8.82 | 2,007 |
| 2016-03-16 | $10.25 | $10.25 | $10.25 | $10.25 | $8.82 | 1,515 |
| 2016-03-15 | $10.45 | $10.45 | $10.22 | $10.23 | $8.80 | 2,133 |
| 2016-03-14 | $10.50 | $10.50 | $10.40 | $10.50 | $9.03 | 1,665 |
| 2016-03-11 | $10.21 | $10.45 | $10.06 | $10.45 | $8.99 | 4,309 |
| 2016-03-10 | $10.70 | $10.85 | $10.62 | $10.62 | $9.13 | 1,347 |
| 2016-03-09 | $10.24 | $10.36 | $10.07 | $10.36 | $8.91 | 5,811 |
| 2016-03-08 | $10.36 | $10.36 | $10.03 | $10.04 | $8.64 | 2,247 |
| 2016-03-07 | $9.64 | $10.30 | $9.64 | $10.30 | $8.86 | 9,239 |
| 2016-03-04 | $10.99 | $11.08 | $9.66 | $9.92 | $8.54 | 14,693 |
| 2016-03-03 | $11.01 | $11.01 | $10.53 | $10.85 | $9.33 | 6,684 |
| 2016-03-02 | $10.87 | $10.89 | $10.44 | $10.80 | $9.25 | 6,852 |
| 2016-03-01 | $10.83 | $10.86 | $10.44 | $10.79 | $9.24 | 9,463 |
| 2016-02-29 | $10.60 | $10.99 | $10.45 | $10.75 | $9.21 | 14,279 |
| 2016-02-26 | $10.56 | $10.60 | $10.47 | $10.58 | $9.06 | 1,846 |
| 2016-02-25 | $10.43 | $10.47 | $10.19 | $10.47 | $8.97 | 412 |
| 2016-02-24 | $10.40 | $10.49 | $10.00 | $10.47 | $8.97 | 5,447 |
| 2016-02-23 | $10.35 | $10.55 | $9.90 | $10.40 | $8.91 | 8,267 |
| 2016-02-22 | $10.19 | $10.43 | $9.88 | $10.15 | $8.69 | 3,788 |
| 2016-02-19 | $10.05 | $10.05 | $10.05 | $10.05 | $8.61 | 272 |
| 2016-02-18 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-02-17 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 23 |
| 2016-02-16 | $10.15 | $10.40 | $10.15 | $10.35 | $8.86 | 1,759 |
| 2016-02-12 | $10.30 | $10.30 | $10.30 | $10.30 | $8.82 | 0 |
| 2016-02-11 | $10.30 | $10.30 | $10.29 | $10.30 | $8.82 | 388 |
| 2016-02-10 | $10.42 | $10.60 | $10.42 | $10.48 | $8.97 | 1,169 |
| 2016-02-09 | $10.43 | $10.75 | $10.38 | $10.40 | $8.91 | 842 |
| 2016-02-08 | $10.49 | $10.49 | $10.49 | $10.49 | $8.98 | 2 |
| 2016-02-05 | $10.49 | $10.49 | $10.49 | $10.49 | $8.98 | 17 |
| 2016-02-04 | $10.45 | $10.51 | $10.45 | $10.49 | $8.98 | 521 |
| 2016-02-03 | $10.30 | $10.40 | $10.20 | $10.20 | $8.73 | 1,238 |
| 2016-02-02 | $10.10 | $10.10 | $10.10 | $10.10 | $8.65 | 250 |
| 2016-02-01 | $9.65 | $9.85 | $9.50 | $9.85 | $8.44 | 2,971 |
| 2016-01-29 | $10.00 | $10.36 | $9.85 | $10.10 | $8.65 | 2,297 |
| 2016-01-28 | $9.92 | $10.04 | $9.78 | $9.85 | $8.44 | 1,721 |
| 2016-01-27 | $9.75 | $9.75 | $9.60 | $9.60 | $8.22 | 470 |
| 2016-01-26 | $9.65 | $9.86 | $9.62 | $9.62 | $8.24 | 2,302 |
| 2016-01-25 | $9.45 | $10.00 | $9.37 | $9.44 | $8.08 | 1,845 |
| 2016-01-22 | $10.35 | $10.35 | $9.04 | $9.27 | $7.94 | 63,253 |
| 2016-01-21 | $10.01 | $10.01 | $8.46 | $9.50 | $8.14 | 33,652 |
| 2016-01-20 | $10.00 | $10.00 | $9.64 | $9.80 | $8.39 | 10,997 |
| 2016-01-19 | $10.65 | $10.65 | $9.36 | $9.99 | $8.56 | 6,900 |
| 2016-01-15 | $10.28 | $10.74 | $10.22 | $10.37 | $8.88 | 1,283 |
| 2016-01-14 | $11.04 | $11.49 | $10.13 | $10.48 | $8.97 | 36,322 |
| 2016-01-13 | $11.41 | $11.85 | $10.75 | $10.75 | $9.21 | 42,067 |
| 2016-01-12 | $11.16 | $11.27 | $10.61 | $11.22 | $9.61 | 22,162 |
| 2016-01-11 | $11.30 | $11.58 | $10.91 | $11.15 | $9.54 | 21,495 |
| 2016-01-08 | $11.89 | $11.89 | $11.12 | $11.12 | $9.52 | 3,935 |
| 2016-01-07 | $11.68 | $11.77 | $11.42 | $11.68 | $10.00 | 14,679 |
| 2016-01-06 | $11.68 | $11.68 | $11.68 | $11.68 | $10.00 | 3,090 |
| 2016-01-05 | $11.43 | $11.68 | $11.23 | $11.68 | $10.00 | 3,256 |
| 2016-01-04 | $11.40 | $11.40 | $11.40 | $11.40 | $9.76 | 4 |
| 2015-12-31 | $11.25 | $11.40 | $11.25 | $11.40 | $9.76 | 3,153 |
| 2015-12-30 | $11.36 | $11.36 | $11.34 | $11.36 | $9.73 | 5,742 |
| 2015-12-29 | $11.12 | $11.12 | $11.12 | $11.12 | $9.52 | 123 |
| 2015-12-28 | $11.10 | $11.10 | $11.10 | $11.10 | $9.51 | 1,365 |
| 2015-12-24 | $11.30 | $11.30 | $11.30 | $11.30 | $9.68 | 10 |
| 2015-12-23 | $11.11 | $11.30 | $11.10 | $11.30 | $9.68 | 621 |
| 2015-12-22 | $11.39 | $11.39 | $11.39 | $11.39 | $9.75 | 0 |
| 2015-12-21 | $11.39 | $11.39 | $11.39 | $11.39 | $9.75 | 4 |
| 2015-12-18 | $11.39 | $11.39 | $11.39 | $11.39 | $9.75 | 276 |
| 2015-12-17 | $11.31 | $11.31 | $11.31 | $11.31 | $9.69 | 230 |
| 2015-12-16 | $11.21 | $11.33 | $11.03 | $11.03 | $9.45 | 3,455 |
| 2015-12-15 | $11.23 | $11.23 | $10.86 | $10.86 | $9.30 | 921 |
| 2015-12-14 | $10.76 | $11.02 | $10.76 | $11.02 | $9.44 | 403 |
| 2015-12-11 | $10.97 | $11.07 | $10.97 | $11.07 | $9.48 | 1,000 |
| 2015-12-10 | $11.22 | $11.22 | $11.14 | $11.14 | $9.54 | 506 |
| 2015-12-09 | $11.39 | $11.39 | $10.90 | $10.90 | $9.34 | 2,603 |
| 2015-12-08 | $11.17 | $11.19 | $11.17 | $11.17 | $9.57 | 391 |
| 2015-12-07 | $11.17 | $11.17 | $11.17 | $11.17 | $9.57 | 29 |
| 2015-12-04 | $11.17 | $11.17 | $11.17 | $11.17 | $9.57 | 4 |
| 2015-12-03 | $11.17 | $11.17 | $11.17 | $11.17 | $9.57 | 0 |
| 2015-12-02 | $11.17 | $11.33 | $11.17 | $11.17 | $9.57 | 1,293 |
| 2015-12-01 | $11.39 | $11.39 | $11.39 | $11.39 | $9.71 | 12 |
| 2015-11-30 | $11.39 | $11.39 | $11.39 | $11.39 | $9.71 | 24 |
| 2015-11-27 | $11.39 | $11.39 | $11.39 | $11.39 | $9.71 | 0 |
| 2015-11-25 | $11.11 | $11.39 | $11.06 | $11.39 | $9.71 | 604 |
| 2015-11-24 | $10.83 | $11.05 | $10.79 | $11.05 | $9.42 | 1,100 |
| 2015-11-23 | $11.05 | $11.05 | $11.05 | $11.05 | $9.42 | 0 |
| 2015-11-20 | $11.25 | $11.25 | $10.93 | $11.05 | $9.42 | 8,230 |
| 2015-11-19 | $10.35 | $11.83 | $10.35 | $11.50 | $9.80 | 16,995 |
| 2015-11-18 | $11.00 | $11.00 | $10.70 | $10.85 | $9.25 | 3,479 |
| 2015-11-17 | $11.22 | $11.22 | $11.22 | $11.22 | $9.57 | 25 |
| 2015-11-16 | $11.22 | $11.22 | $11.22 | $11.22 | $9.57 | 0 |
| 2015-11-13 | $11.22 | $11.22 | $11.22 | $11.22 | $9.57 | 70 |
| 2015-11-12 | $11.22 | $11.22 | $11.22 | $11.22 | $9.57 | 5 |
| 2015-11-11 | $11.22 | $11.22 | $11.22 | $11.22 | $9.57 | 0 |
| 2015-11-10 | $11.09 | $11.22 | $11.00 | $11.22 | $9.57 | 1,185 |
| 2015-11-09 | $11.00 | $11.00 | $11.00 | $11.00 | $9.38 | 128 |
| 2015-11-06 | $11.00 | $11.00 | $11.00 | $11.00 | $9.38 | 5 |
| 2015-11-05 | $11.00 | $11.38 | $11.00 | $11.00 | $9.38 | 1,308 |
| 2015-11-04 | $11.50 | $11.50 | $11.47 | $11.47 | $9.78 | 1,520 |
| 2015-11-03 | $11.10 | $11.50 | $11.10 | $11.50 | $9.81 | 701 |
| 2015-11-02 | $11.34 | $11.34 | $11.34 | $11.34 | $9.67 | 200 |
| 2015-10-30 | $11.21 | $11.21 | $11.21 | $11.21 | $9.56 | 259 |
| 2015-10-29 | $10.77 | $10.77 | $10.77 | $10.77 | $9.18 | 253 |
| 2015-10-28 | $11.20 | $11.20 | $11.20 | $11.20 | $9.55 | 190 |
| 2015-10-27 | $11.20 | $11.20 | $11.20 | $11.20 | $9.55 | 18 |
| 2015-10-26 | $11.49 | $11.49 | $11.20 | $11.20 | $9.55 | 625 |
| 2015-10-23 | $11.17 | $11.17 | $11.17 | $11.17 | $9.52 | 149 |
| 2015-10-22 | $11.50 | $11.50 | $11.50 | $11.50 | $9.80 | 0 |
| 2015-10-21 | $11.90 | $11.90 | $11.50 | $11.50 | $9.80 | 300 |
| 2015-10-20 | $11.82 | $11.82 | $11.82 | $11.82 | $10.08 | 100 |
| 2015-10-19 | $11.50 | $11.55 | $11.50 | $11.50 | $9.80 | 710 |
| 2015-10-16 | $11.63 | $11.70 | $11.63 | $11.70 | $9.97 | 222 |
| 2015-10-15 | $11.09 | $11.16 | $11.09 | $11.16 | $9.51 | 725 |
| 2015-10-14 | $11.04 | $11.04 | $11.04 | $11.04 | $9.41 | 2 |
| 2015-10-13 | $11.04 | $11.04 | $11.04 | $11.04 | $9.41 | 2 |
| 2015-10-12 | $11.04 | $11.04 | $11.04 | $11.04 | $9.41 | 662 |
| 2015-10-09 | $10.83 | $10.83 | $10.83 | $10.83 | $9.23 | 0 |
| 2015-10-08 | $10.83 | $10.83 | $10.83 | $10.83 | $9.23 | 0 |
| 2015-10-07 | $11.00 | $11.21 | $10.83 | $10.83 | $9.23 | 1,678 |
| 2015-10-06 | $11.02 | $11.03 | $10.74 | $10.76 | $9.17 | 3,663 |
| 2015-10-05 | $11.05 | $11.05 | $11.02 | $11.02 | $9.40 | 671 |
| 2015-10-02 | $10.83 | $10.83 | $10.83 | $10.83 | $9.23 | 14 |
| 2015-10-01 | $10.99 | $10.99 | $10.83 | $10.83 | $9.23 | 221 |
| 2015-09-30 | $10.76 | $10.99 | $10.76 | $10.99 | $9.37 | 1,523 |
| 2015-09-29 | $10.94 | $10.94 | $10.94 | $10.94 | $9.32 | 340 |
| 2015-09-28 | $11.20 | $11.20 | $11.20 | $11.20 | $9.55 | 0 |
| 2015-09-25 | $11.20 | $11.20 | $11.20 | $11.20 | $9.55 | 0 |
| 2015-09-24 | $11.20 | $11.20 | $11.20 | $11.20 | $9.55 | 43 |
| 2015-09-23 | $11.33 | $11.33 | $11.20 | $11.20 | $9.55 | 410 |
| 2015-09-22 | $11.20 | $11.20 | $11.20 | $11.20 | $9.55 | 80 |
| 2015-09-21 | $10.76 | $11.20 | $10.76 | $11.20 | $9.55 | 2,105 |
| 2015-09-18 | $11.10 | $11.10 | $10.75 | $10.75 | $9.16 | 302 |
| 2015-09-17 | $11.00 | $11.16 | $11.00 | $11.16 | $9.52 | 213 |
| 2015-09-16 | $11.00 | $11.00 | $11.00 | $11.00 | $9.38 | 31 |
| 2015-09-15 | $11.00 | $11.00 | $11.00 | $11.00 | $9.38 | 343 |
| 2015-09-14 | $11.08 | $11.08 | $11.08 | $11.08 | $9.44 | 151 |
| 2015-09-11 | $11.06 | $11.09 | $11.00 | $11.09 | $9.45 | 446 |
| 2015-09-10 | $10.97 | $10.97 | $10.97 | $10.97 | $9.35 | 48 |
| 2015-09-09 | $11.00 | $11.09 | $10.83 | $10.97 | $9.35 | 1,469 |
| 2015-09-08 | $11.00 | $11.00 | $11.00 | $11.00 | $9.38 | 214 |
| 2015-09-04 | $10.93 | $10.93 | $10.93 | $10.93 | $9.32 | 244 |
| 2015-09-03 | $11.09 | $11.09 | $10.85 | $10.85 | $9.25 | 1,053 |
| 2015-09-02 | $11.09 | $11.09 | $11.09 | $11.09 | $9.45 | 258 |
| 2015-09-01 | $11.01 | $11.01 | $11.01 | $11.01 | $9.39 | 166 |
| 2015-08-31 | $11.02 | $11.03 | $11.02 | $11.03 | $9.36 | 2,300 |
| 2015-08-28 | $11.05 | $11.05 | $11.05 | $11.05 | $9.38 | 122 |
| 2015-08-27 | $11.05 | $11.05 | $11.05 | $11.05 | $9.38 | 186 |
| 2015-08-26 | $11.05 | $11.05 | $11.02 | $11.02 | $9.35 | 2,500 |
| 2015-08-25 | $11.05 | $11.05 | $11.02 | $11.02 | $9.35 | 510 |
| 2015-08-24 | $10.92 | $11.04 | $10.92 | $11.04 | $9.37 | 2,505 |
| 2015-08-21 | $10.77 | $10.77 | $10.77 | $10.77 | $9.14 | 3 |
| 2015-08-20 | $10.77 | $10.77 | $10.77 | $10.77 | $9.14 | 101 |
| 2015-08-19 | $10.77 | $10.77 | $10.77 | $10.77 | $9.14 | 0 |
| 2015-08-18 | $10.77 | $10.77 | $10.77 | $10.77 | $9.14 | 584 |
| 2015-08-17 | $10.78 | $10.78 | $10.78 | $10.78 | $9.15 | 239 |
| 2015-08-14 | $11.07 | $11.07 | $11.07 | $11.07 | $9.40 | 119 |
| 2015-08-13 | $11.37 | $11.37 | $11.37 | $11.37 | $9.65 | 100 |
| 2015-08-12 | $11.12 | $11.37 | $11.01 | $11.37 | $9.65 | 1,073 |
| 2015-08-11 | $11.05 | $11.05 | $11.01 | $11.01 | $9.34 | 465 |
Compx International Inc - Class A (CIX) News Headlines
Recent Compx International Inc - Class A (CIX) News
Similar Companies to Compx International Inc - Class A (CIX) in the Security & Protection Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Brink`s Company | BCO | Security & Protection Services | Industrials | 65,000 |
| Allegion plc | ALLE | Security & Protection Services | Industrials | 25,000 |
| ADT Inc | ADT | Security & Protection Services | Industrials | 19,000 |
| Vivint Smart Home Inc - Class A | VVNT | Security & Protection Services | Industrials | 17,100 |
| MSA Safety Inc | MSA | Security & Protection Services | Industrials | 8,400 |
| Brady Corp - Class A | BRC | Security & Protection Services | Industrials | 7,000 |
| Resideo Technologies Inc | REZI | Security & Protection Services | Industrials | 5,000 |
| Mistras Group Inc | MG | Security & Protection Services | Industrials | 4,500 |
| Verra Mobility Corp - Class A | VRRM | Security & Protection Services | Industrials | 3,000 |
| Arlo Technologies Inc | ARLO | Security & Protection Services | Industrials | 1,700 |