Danone (DANOY) Exchange: OTCQX
Data as of April 26, 2024
$12.23 ($-0.17) -1.37%
Danone - Daily Information
Click for more stock information on Danone.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $12.28 |
| Previous Close | $12.23 |
| High | $12.32 |
| Low | $12.23 |
| Adjusted Open | $12.28 |
| Previous Adjusted Close | $12.23 |
| Adjusted High | $12.32 |
| Adjusted Low | $12.23 |
About Danone (DANOY)
Danone operates as a food company worldwide. Its Fresh Dairy Products division produces and markets yogurts, fermented fresh dairy products, and specialized dairy products under the Oikos, Danio, Activia, Danonino, Fruchtswerge, Danoninho, Petit Gervais, Danimals, Serenito, Tëma, Actimel, Danacol, Densia, Danette, Fantasia, Danissimo, YoCrunch, Vitalinea, Taillefine, and Ser brands. The companys Waters division offers packaged natural, flavored, and vitamin-enriched water under the Evian, Volvic, Bonafont, Mizone, Aqua, Fontvella, Lanjarón, Villavicencio, Villa del Sur, and Zywiec Zdroj brands. Its Early Life Nutrition division produces and distributes foods for babies and young children to complement breast-feeding, as well as solid foods for babies. This division offers its products under the Aptamil, Nutrilon, Almiron, Gallia, Bebelac, Cow&Gate, Blédina, and Malyutka brands. The companys Medical Nutrition division provides foods for people receiving medical treatment, babies afflicted with certain illnesses, and frail elderly people. Its products include liquid oral nutritional supplements; hypoallergenic products for babies and children with lactose or multiple food protein intolerance or allergy related troubles; and oral and tube feeding products for the dietary treatment of patients who are not capable of feeding themselves normally or who suffer from illness-related malnutrition. This division markets its products primarily under the Nutricia brand. Danone distributes its products through retail chains and traditional market outlets, as well as through hospitals, clinics, and pharmacies. The company was formerly known as Groupe Danone and changed its name to Danone in April 2009. Danone was founded in 1899 and is based in Paris, France.
Invest in Danone (DANOY)
Historical Stock Data for Danone (DANOY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $12.28 | $12.32 | $12.23 | $12.23 | $12.23 | 189,435 |
| 2024-04-11 | $12.44 | $12.44 | $12.31 | $12.40 | $12.40 | 159,547 |
| 2024-04-10 | $12.36 | $12.41 | $12.30 | $12.37 | $12.37 | 774,341 |
| 2024-04-09 | $12.50 | $12.53 | $12.45 | $12.49 | $12.49 | 417,054 |
| 2024-04-08 | $12.50 | $12.55 | $12.47 | $12.49 | $12.49 | 416,102 |
| 2024-04-05 | $12.52 | $12.58 | $12.44 | $12.48 | $12.48 | 2,534,070 |
| 2024-04-04 | $12.65 | $12.66 | $12.45 | $12.48 | $12.48 | 2,534,070 |
| 2024-04-03 | $12.71 | $12.75 | $12.68 | $12.74 | $12.74 | 128,231 |
| 2024-04-02 | $12.80 | $12.81 | $12.71 | $12.74 | $12.74 | 128,231 |
| 2024-04-01 | $12.93 | $12.98 | $12.88 | $12.93 | $12.93 | 223,649 |
| 2024-03-28 | $12.98 | $13.02 | $12.95 | $12.95 | $12.95 | 120,415 |
| 2024-03-27 | $12.97 | $13.02 | $12.94 | $12.99 | $12.99 | 212,605 |
| 2024-03-26 | $13.00 | $13.03 | $12.94 | $13.02 | $13.02 | 178,725 |
| 2024-03-25 | $12.88 | $12.95 | $12.87 | $12.90 | $12.90 | 187,727 |
| 2024-03-22 | $12.88 | $12.95 | $12.88 | $12.92 | $12.92 | 502,395 |
| 2024-03-21 | $12.85 | $12.90 | $12.85 | $12.88 | $12.88 | 370,254 |
| 2024-03-20 | $12.84 | $13.03 | $12.84 | $13.03 | $13.03 | 133,088 |
| 2024-03-19 | $12.84 | $12.92 | $12.82 | $12.90 | $12.90 | 118,453 |
| 2024-03-18 | $12.92 | $12.94 | $12.87 | $12.89 | $12.89 | 140,414 |
| 2024-03-15 | $13.08 | $13.09 | $12.97 | $12.99 | $12.99 | 111,340 |
| 2024-03-14 | $13.03 | $13.03 | $12.89 | $13.02 | $13.02 | 118,634 |
| 2024-03-13 | $12.99 | $13.08 | $12.98 | $13.02 | $13.02 | 118,634 |
| 2024-03-12 | $12.91 | $12.96 | $12.86 | $12.95 | $12.95 | 156,392 |
| 2024-03-11 | $12.88 | $12.95 | $12.83 | $12.95 | $12.95 | 156,377 |
| 2024-03-08 | $12.87 | $12.91 | $12.85 | $12.89 | $12.89 | 182,557 |
| 2024-03-07 | $12.86 | $12.93 | $12.85 | $12.90 | $12.90 | 188,363 |
| 2024-03-06 | $12.83 | $12.88 | $12.78 | $12.85 | $12.85 | 148,832 |
| 2024-03-05 | $12.83 | $12.90 | $12.83 | $12.88 | $12.88 | 846,870 |
| 2024-03-04 | $12.75 | $12.86 | $12.72 | $12.84 | $12.84 | 740,926 |
| 2024-03-01 | $12.71 | $12.76 | $12.64 | $12.76 | $12.76 | 362,296 |
| 2024-02-29 | $12.93 | $12.93 | $12.72 | $12.76 | $12.76 | 150,162 |
| 2024-02-28 | $12.90 | $12.95 | $12.86 | $12.93 | $12.93 | 150,154 |
| 2024-02-27 | $13.06 | $13.16 | $13.06 | $13.12 | $13.12 | 163,792 |
| 2024-02-26 | $13.11 | $13.17 | $13.03 | $13.07 | $13.07 | 163,872 |
| 2024-02-23 | $13.08 | $13.17 | $13.00 | $13.16 | $13.16 | 1,063,741 |
| 2024-02-22 | $13.34 | $13.38 | $13.24 | $13.38 | $13.38 | 109,516 |
| 2024-02-21 | $13.35 | $13.40 | $13.33 | $13.35 | $13.35 | 166,133 |
| 2024-02-20 | $13.33 | $13.39 | $13.29 | $13.37 | $13.37 | 139,381 |
| 2024-02-16 | $13.14 | $13.24 | $13.12 | $13.22 | $13.22 | 106,855 |
| 2024-02-15 | $13.10 | $13.21 | $13.10 | $13.20 | $13.20 | 168,922 |
| 2024-02-14 | $13.03 | $13.07 | $12.99 | $13.07 | $13.07 | 189,059 |
| 2024-02-13 | $13.03 | $13.07 | $13.00 | $13.07 | $13.07 | 227,706 |
| 2024-02-12 | $13.12 | $13.18 | $13.10 | $13.16 | $13.16 | 131,193 |
| 2024-02-09 | $13.13 | $13.19 | $13.06 | $13.17 | $13.17 | 360,274 |
| 2024-02-08 | $13.29 | $13.32 | $13.22 | $13.25 | $13.25 | 139,000 |
| 2024-02-07 | $13.29 | $13.30 | $13.20 | $13.23 | $13.23 | 129,456 |
| 2024-02-06 | $13.22 | $13.32 | $13.20 | $13.31 | $13.31 | 158,291 |
| 2024-02-05 | $13.16 | $13.27 | $13.13 | $13.25 | $13.25 | 186,120 |
| 2024-02-02 | $13.22 | $13.23 | $13.09 | $13.16 | $13.16 | 195,114 |
| 2024-02-01 | $13.23 | $13.38 | $13.19 | $13.37 | $13.37 | 151,444 |
| 2024-01-31 | $13.48 | $13.48 | $13.25 | $13.27 | $13.27 | 157,568 |
| 2024-01-30 | $13.39 | $13.40 | $13.34 | $13.40 | $13.40 | 137,271 |
| 2024-01-29 | $13.36 | $13.48 | $13.34 | $13.48 | $13.48 | 182,691 |
| 2024-01-26 | $13.28 | $13.30 | $13.24 | $13.28 | $13.28 | 1,201,930 |
| 2024-01-25 | $13.22 | $13.28 | $13.18 | $13.27 | $13.27 | 674,955 |
| 2024-01-24 | $13.39 | $13.39 | $13.29 | $13.32 | $13.32 | 432,132 |
| 2024-01-23 | $13.22 | $13.36 | $13.19 | $13.36 | $13.36 | 467,612 |
| 2024-01-22 | $13.39 | $13.43 | $13.34 | $13.34 | $13.34 | 170,972 |
| 2024-01-19 | $13.32 | $13.41 | $13.29 | $13.40 | $13.40 | 265,382 |
| 2024-01-18 | $13.26 | $13.34 | $13.23 | $13.33 | $13.33 | 1,258,840 |
| 2024-01-17 | $13.29 | $13.35 | $13.23 | $13.35 | $13.35 | 133,136 |
| 2024-01-16 | $13.42 | $13.46 | $13.34 | $13.36 | $13.36 | 189,876 |
| 2024-01-12 | $13.33 | $13.36 | $13.28 | $13.31 | $13.31 | 215,912 |
| 2024-01-11 | $13.25 | $13.27 | $13.15 | $13.27 | $13.27 | 489,845 |
| 2024-01-10 | $13.32 | $13.38 | $13.29 | $13.35 | $13.35 | 105,354 |
| 2024-01-09 | $13.31 | $13.33 | $13.28 | $13.28 | $13.28 | 132,381 |
| 2024-01-08 | $13.30 | $13.35 | $13.28 | $13.33 | $13.33 | 355,115 |
| 2024-01-05 | $13.23 | $13.29 | $13.16 | $13.17 | $13.17 | 849,803 |
| 2024-01-04 | $13.17 | $13.27 | $13.17 | $13.21 | $13.21 | 146,631 |
| 2024-01-03 | $13.18 | $13.24 | $13.11 | $13.19 | $13.19 | 141,068 |
| 2024-01-02 | $12.97 | $13.04 | $12.94 | $13.02 | $13.02 | 195,009 |
| 2023-12-29 | $12.91 | $12.96 | $12.91 | $12.95 | $12.95 | 155,746 |
| 2023-12-28 | $12.95 | $12.97 | $12.89 | $12.93 | $12.93 | 337,127 |
| 2023-12-27 | $12.87 | $12.96 | $12.87 | $12.95 | $12.95 | 138,345 |
| 2023-12-26 | $12.78 | $12.89 | $12.78 | $12.86 | $12.86 | 145,440 |
| 2023-12-22 | $12.83 | $12.86 | $12.76 | $12.79 | $12.79 | 275,108 |
| 2023-12-21 | $12.76 | $12.81 | $12.73 | $12.81 | $12.81 | 192,447 |
| 2023-12-20 | $12.69 | $12.75 | $12.61 | $12.61 | $12.61 | 335,023 |
| 2023-12-19 | $12.71 | $12.74 | $12.64 | $12.68 | $12.68 | 2,203,327 |
| 2023-12-18 | $12.67 | $12.74 | $12.66 | $12.74 | $12.74 | 204,638 |
| 2023-12-15 | $12.65 | $12.68 | $12.59 | $12.63 | $12.63 | 174,514 |
| 2023-12-14 | $12.79 | $12.84 | $12.76 | $12.82 | $12.82 | 196,869 |
| 2023-12-13 | $12.81 | $12.94 | $12.74 | $12.92 | $12.92 | 334,463 |
| 2023-12-12 | $12.80 | $12.86 | $12.79 | $12.86 | $12.86 | 1,485,832 |
| 2023-12-11 | $12.74 | $12.81 | $12.74 | $12.78 | $12.78 | 173,815 |
| 2023-12-08 | $12.74 | $12.79 | $12.68 | $12.75 | $12.75 | 592,079 |
| 2023-12-07 | $12.73 | $12.79 | $12.71 | $12.75 | $12.75 | 654,291 |
| 2023-12-06 | $12.70 | $12.73 | $12.59 | $12.64 | $12.64 | 188,211 |
| 2023-12-05 | $12.67 | $12.72 | $12.58 | $12.59 | $12.59 | 2,941,878 |
| 2023-12-04 | $12.76 | $12.83 | $12.71 | $12.79 | $12.79 | 205,991 |
| 2023-12-01 | $12.75 | $12.82 | $12.71 | $12.81 | $12.81 | 186,373 |
| 2023-11-30 | $12.86 | $12.94 | $12.84 | $12.92 | $12.92 | 213,203 |
| 2023-11-29 | $13.01 | $13.05 | $12.98 | $13.00 | $13.00 | 153,775 |
| 2023-11-28 | $12.94 | $13.03 | $12.93 | $12.99 | $12.99 | 181,124 |
| 2023-11-27 | $12.95 | $12.99 | $12.91 | $12.96 | $12.96 | 115,249 |
| 2023-11-24 | $12.90 | $12.99 | $12.87 | $12.98 | $12.98 | 132,727 |
| 2023-11-22 | $12.79 | $12.81 | $12.73 | $12.81 | $12.81 | 224,931 |
| 2023-11-21 | $12.69 | $12.76 | $12.69 | $12.75 | $12.75 | 182,084 |
| 2023-11-20 | $12.63 | $12.63 | $12.58 | $12.61 | $12.61 | 268,185 |
| 2023-11-17 | $12.60 | $12.62 | $12.52 | $12.57 | $12.57 | 148,124 |
| 2023-11-16 | $12.51 | $12.58 | $12.45 | $12.57 | $12.57 | 2,195,758 |
| 2023-11-15 | $12.51 | $12.54 | $12.44 | $12.51 | $12.51 | 289,583 |
| 2023-11-14 | $12.56 | $12.66 | $12.56 | $12.65 | $12.65 | 151,284 |
| 2023-11-13 | $12.32 | $12.45 | $12.30 | $12.44 | $12.44 | 165,542 |
| 2023-11-10 | $12.33 | $12.33 | $12.20 | $12.29 | $12.29 | 156,508 |
| 2023-11-09 | $12.31 | $12.34 | $12.22 | $12.23 | $12.23 | 227,518 |
| 2023-11-08 | $12.11 | $12.21 | $12.11 | $12.21 | $12.21 | 350,200 |
| 2023-11-07 | $12.12 | $12.20 | $12.12 | $12.18 | $12.18 | 279,373 |
| 2023-11-06 | $12.17 | $12.26 | $12.17 | $12.21 | $12.21 | 314,735 |
| 2023-11-03 | $12.28 | $12.32 | $12.24 | $12.24 | $12.24 | 192,809 |
| 2023-11-02 | $12.16 | $12.24 | $12.06 | $12.18 | $12.18 | 564,925 |
| 2023-11-01 | $12.11 | $12.18 | $12.05 | $12.13 | $12.13 | 255,153 |
| 2023-10-31 | $11.93 | $11.97 | $11.89 | $11.93 | $11.93 | 314,010 |
| 2023-10-30 | $11.78 | $11.90 | $11.75 | $11.88 | $11.88 | 373,718 |
| 2023-10-27 | $11.76 | $11.76 | $11.61 | $11.62 | $11.62 | 257,208 |
| 2023-10-26 | $12.01 | $12.05 | $11.82 | $11.87 | $11.87 | 389,777 |
| 2023-10-25 | $11.57 | $11.66 | $11.47 | $11.63 | $11.63 | 793,046 |
| 2023-10-24 | $11.52 | $11.55 | $11.48 | $11.52 | $11.52 | 563,087 |
| 2023-10-23 | $11.46 | $11.52 | $11.39 | $11.48 | $11.48 | 644,719 |
| 2023-10-20 | $11.46 | $11.53 | $11.41 | $11.41 | $11.41 | 611,149 |
| 2023-10-19 | $11.48 | $11.54 | $11.40 | $11.40 | $11.40 | 565,578 |
| 2023-10-18 | $11.49 | $11.56 | $11.47 | $11.50 | $11.50 | 325,025 |
| 2023-10-17 | $11.51 | $11.59 | $11.50 | $11.52 | $11.52 | 1,271,152 |
| 2023-10-16 | $11.41 | $11.51 | $11.38 | $11.50 | $11.50 | 1,056,150 |
| 2023-10-13 | $11.40 | $11.42 | $11.31 | $11.42 | $11.42 | 575,167 |
| 2023-10-12 | $11.53 | $11.54 | $11.42 | $11.43 | $11.43 | 478,997 |
| 2023-10-11 | $11.67 | $11.70 | $11.59 | $11.64 | $11.64 | 281,431 |
| 2023-10-10 | $11.46 | $11.57 | $11.45 | $11.50 | $11.50 | 334,753 |
| 2023-10-09 | $11.12 | $11.24 | $11.10 | $11.23 | $11.23 | 246,354 |
| 2023-10-06 | $10.80 | $10.97 | $10.69 | $10.94 | $10.94 | 370,635 |
| 2023-10-05 | $11.01 | $11.03 | $10.93 | $10.98 | $10.98 | 441,910 |
| 2023-10-04 | $10.96 | $10.98 | $10.83 | $10.95 | $10.95 | 415,735 |
| 2023-10-03 | $10.88 | $10.94 | $10.84 | $10.93 | $10.93 | 889,835 |
| 2023-10-02 | $11.02 | $11.02 | $10.81 | $10.84 | $10.84 | 300,275 |
| 2023-09-29 | $11.09 | $11.12 | $11.01 | $11.07 | $11.07 | 1,699,137 |
| 2023-09-28 | $10.83 | $10.93 | $10.82 | $10.92 | $10.92 | 540,628 |
| 2023-09-27 | $10.99 | $10.99 | $10.81 | $10.87 | $10.87 | 445,298 |
| 2023-09-26 | $11.12 | $11.16 | $11.07 | $11.07 | $11.07 | 301,002 |
| 2023-09-25 | $11.16 | $11.16 | $11.07 | $11.14 | $11.14 | 283,902 |
| 2023-09-22 | $11.29 | $11.34 | $11.26 | $11.28 | $11.28 | 178,962 |
| 2023-09-21 | $11.43 | $11.47 | $11.37 | $11.38 | $11.38 | 242,070 |
| 2023-09-20 | $11.60 | $11.65 | $11.52 | $11.53 | $11.53 | 280,460 |
| 2023-09-19 | $11.44 | $11.46 | $11.41 | $11.45 | $11.45 | 341,690 |
| 2023-09-18 | $11.49 | $11.54 | $11.46 | $11.50 | $11.50 | 267,884 |
| 2023-09-15 | $11.37 | $11.49 | $11.37 | $11.44 | $11.44 | 677,022 |
| 2023-09-14 | $11.35 | $11.43 | $11.35 | $11.43 | $11.43 | 191,286 |
| 2023-09-13 | $11.40 | $11.45 | $11.39 | $11.43 | $11.43 | 193,495 |
| 2023-09-12 | $11.55 | $11.56 | $11.45 | $11.47 | $11.47 | 211,355 |
| 2023-09-11 | $11.57 | $11.69 | $11.56 | $11.67 | $11.67 | 269,839 |
| 2023-09-08 | $11.46 | $11.51 | $11.43 | $11.45 | $11.45 | 528,809 |
| 2023-09-07 | $11.39 | $11.44 | $11.34 | $11.39 | $11.39 | 472,041 |
| 2023-09-06 | $11.27 | $11.34 | $11.25 | $11.29 | $11.29 | 166,076 |
| 2023-09-05 | $11.36 | $11.39 | $11.28 | $11.28 | $11.28 | 331,171 |
| 2023-09-01 | $11.72 | $11.75 | $11.57 | $11.57 | $11.57 | 97,204 |
| 2023-08-31 | $11.78 | $11.80 | $11.63 | $11.68 | $11.68 | 124,797 |
| 2023-08-30 | $11.82 | $11.85 | $11.75 | $11.76 | $11.76 | 137,154 |
| 2023-08-29 | $11.58 | $11.71 | $11.58 | $11.70 | $11.70 | 365,709 |
| 2023-08-28 | $11.64 | $11.66 | $11.58 | $11.64 | $11.64 | 177,706 |
| 2023-08-25 | $11.57 | $11.60 | $11.48 | $11.57 | $11.57 | 128,148 |
| 2023-08-24 | $11.57 | $11.59 | $11.45 | $11.45 | $11.45 | 371,565 |
| 2023-08-23 | $11.49 | $11.51 | $11.44 | $11.49 | $11.49 | 1,754,174 |
| 2023-08-22 | $11.52 | $11.52 | $11.40 | $11.42 | $11.42 | 1,535,178 |
| 2023-08-21 | $11.58 | $11.62 | $11.52 | $11.59 | $11.59 | 1,144,153 |
| 2023-08-18 | $11.53 | $11.63 | $11.52 | $11.61 | $11.61 | 151,706 |
| 2023-08-17 | $11.63 | $11.67 | $11.55 | $11.57 | $11.57 | 200,278 |
| 2023-08-16 | $11.65 | $11.75 | $11.65 | $11.67 | $11.67 | 211,228 |
| 2023-08-15 | $11.85 | $11.85 | $11.73 | $11.75 | $11.75 | 471,621 |
| 2023-08-14 | $11.93 | $11.99 | $11.85 | $11.93 | $11.93 | 566,203 |
| 2023-08-11 | $11.97 | $12.00 | $11.93 | $11.95 | $11.95 | 140,013 |
| 2023-08-10 | $12.16 | $12.24 | $12.03 | $12.04 | $12.04 | 160,752 |
| 2023-08-09 | $12.04 | $12.09 | $12.01 | $12.05 | $12.05 | 734,862 |
| 2023-08-08 | $11.91 | $11.97 | $11.87 | $11.95 | $11.95 | 272,036 |
| 2023-08-07 | $11.93 | $12.01 | $11.91 | $11.99 | $11.99 | 209,535 |
| 2023-08-04 | $11.86 | $12.00 | $11.86 | $11.88 | $11.88 | 157,975 |
| 2023-08-03 | $11.92 | $11.97 | $11.88 | $11.93 | $11.93 | 571,667 |
| 2023-08-02 | $12.13 | $12.17 | $12.06 | $12.11 | $12.11 | 778,657 |
| 2023-08-01 | $12.23 | $12.26 | $12.12 | $12.16 | $12.16 | 268,136 |
| 2023-07-31 | $12.33 | $12.42 | $12.24 | $12.25 | $12.25 | 129,958 |
| 2023-07-28 | $12.46 | $12.50 | $12.44 | $12.48 | $12.48 | 110,196 |
| 2023-07-27 | $12.40 | $12.43 | $12.32 | $12.34 | $12.34 | 1,575,986 |
| 2023-07-26 | $12.31 | $12.47 | $12.30 | $12.42 | $12.42 | 371,394 |
| 2023-07-25 | $12.60 | $12.62 | $12.53 | $12.61 | $12.61 | 222,553 |
| 2023-07-24 | $12.44 | $12.52 | $12.43 | $12.49 | $12.49 | 111,987 |
| 2023-07-21 | $12.62 | $12.67 | $12.56 | $12.67 | $12.67 | 298,576 |
| 2023-07-20 | $12.48 | $12.56 | $12.47 | $12.54 | $12.54 | 438,677 |
| 2023-07-19 | $12.50 | $12.53 | $12.43 | $12.52 | $12.52 | 644,686 |
| 2023-07-18 | $12.37 | $12.47 | $12.37 | $12.42 | $12.42 | 341,613 |
| 2023-07-17 | $12.43 | $12.48 | $12.39 | $12.48 | $12.48 | 186,187 |
| 2023-07-14 | $12.54 | $12.56 | $12.49 | $12.52 | $12.52 | 204,296 |
| 2023-07-13 | $12.43 | $12.54 | $12.43 | $12.53 | $12.53 | 254,570 |
| 2023-07-12 | $12.22 | $12.36 | $12.20 | $12.32 | $12.32 | 90,347 |
| 2023-07-11 | $12.16 | $12.17 | $12.11 | $12.16 | $12.16 | 152,106 |
| 2023-07-10 | $12.18 | $12.23 | $12.12 | $12.13 | $12.13 | 414,268 |
| 2023-07-07 | $12.10 | $12.19 | $12.07 | $12.12 | $12.12 | 162,360 |
| 2023-07-06 | $12.11 | $12.14 | $12.04 | $12.12 | $12.12 | 165,158 |
| 2023-07-05 | $12.24 | $12.27 | $12.20 | $12.27 | $12.27 | 338,151 |
| 2023-07-03 | $12.36 | $12.40 | $12.33 | $12.35 | $12.35 | 105,305 |
| 2023-06-30 | $12.26 | $12.32 | $12.25 | $12.29 | $12.29 | 2,481,757 |
| 2023-06-29 | $12.06 | $12.11 | $12.03 | $12.04 | $12.04 | 754,043 |
| 2023-06-28 | $12.08 | $12.10 | $12.03 | $12.05 | $12.05 | 257,803 |
| 2023-06-27 | $12.16 | $12.20 | $12.06 | $12.09 | $12.09 | 453,455 |
| 2023-06-26 | $12.22 | $12.22 | $12.15 | $12.19 | $12.19 | 137,940 |
| 2023-06-23 | $12.21 | $12.27 | $12.19 | $12.22 | $12.22 | 140,977 |
| 2023-06-22 | $12.32 | $12.34 | $12.23 | $12.27 | $12.27 | 154,288 |
| 2023-06-21 | $12.32 | $12.40 | $12.25 | $12.36 | $12.36 | 286,478 |
| 2023-06-20 | $12.04 | $12.09 | $12.03 | $12.05 | $12.05 | 186,106 |
| 2023-06-16 | $12.21 | $12.21 | $12.10 | $12.10 | $12.10 | 125,097 |
| 2023-06-15 | $11.93 | $12.02 | $11.91 | $11.99 | $11.99 | 242,534 |
| 2023-06-14 | $11.66 | $11.73 | $11.64 | $11.68 | $11.68 | 195,250 |
| 2023-06-13 | $11.58 | $11.65 | $11.56 | $11.65 | $11.65 | 397,965 |
| 2023-06-12 | $11.63 | $11.63 | $11.54 | $11.59 | $11.59 | 850,839 |
| 2023-06-09 | $11.55 | $11.58 | $11.50 | $11.58 | $11.58 | 568,923 |
| 2023-06-08 | $11.82 | $11.86 | $11.79 | $11.83 | $11.83 | 176,061 |
| 2023-06-07 | $11.96 | $11.96 | $11.85 | $11.87 | $11.87 | 164,897 |
| 2023-06-06 | $12.01 | $12.08 | $12.01 | $12.07 | $12.07 | 256,099 |
| 2023-06-05 | $12.04 | $12.11 | $11.98 | $12.02 | $12.02 | 178,558 |
| 2023-06-02 | $12.00 | $12.12 | $12.00 | $12.07 | $12.07 | 199,892 |
| 2023-06-01 | $11.91 | $11.97 | $11.88 | $11.96 | $11.96 | 310,319 |
| 2023-05-31 | $11.86 | $11.91 | $11.72 | $11.88 | $11.88 | 224,577 |
| 2023-05-30 | $11.94 | $12.00 | $11.90 | $11.99 | $11.99 | 330,090 |
| 2023-05-26 | $12.27 | $12.31 | $12.23 | $12.25 | $12.25 | 283,959 |
| 2023-05-25 | $12.23 | $12.34 | $12.19 | $12.30 | $12.30 | 194,333 |
| 2023-05-24 | $12.47 | $12.47 | $12.37 | $12.42 | $12.42 | 204,907 |
| 2023-05-23 | $12.64 | $12.64 | $12.55 | $12.55 | $12.55 | 147,469 |
| 2023-05-22 | $12.69 | $12.70 | $12.62 | $12.63 | $12.63 | 120,657 |
| 2023-05-19 | $12.70 | $12.92 | $12.70 | $12.71 | $12.71 | 234,794 |
| 2023-05-18 | $12.61 | $12.64 | $12.56 | $12.62 | $12.62 | 151,178 |
| 2023-05-17 | $12.81 | $12.81 | $12.66 | $12.77 | $12.77 | 582,337 |
| 2023-05-16 | $12.88 | $12.91 | $12.83 | $12.85 | $12.85 | 135,512 |
| 2023-05-15 | $12.90 | $12.93 | $12.85 | $12.89 | $12.89 | 183,883 |
| 2023-05-12 | $12.83 | $12.91 | $12.81 | $12.91 | $12.91 | 274,936 |
| 2023-05-11 | $12.80 | $12.96 | $12.77 | $12.92 | $12.92 | 2,019,922 |
| 2023-05-10 | $12.91 | $12.91 | $12.72 | $12.73 | $12.73 | 586,855 |
| 2023-05-09 | $12.86 | $12.96 | $12.83 | $12.94 | $12.94 | 169,404 |
| 2023-05-08 | $13.04 | $13.05 | $12.89 | $13.02 | $13.02 | 182,589 |
| 2023-05-05 | $13.03 | $13.07 | $12.92 | $13.05 | $13.05 | 133,176 |
| 2023-05-04 | $13.39 | $13.40 | $13.27 | $13.34 | $12.91 | 119,343 |
| 2023-05-03 | $13.32 | $13.43 | $13.29 | $13.36 | $12.93 | 216,453 |
| 2023-05-02 | $13.14 | $13.32 | $13.11 | $13.32 | $12.89 | 573,020 |
| 2023-05-01 | $13.21 | $13.25 | $13.17 | $13.22 | $12.79 | 240,697 |
| 2023-04-28 | $13.20 | $13.32 | $13.16 | $13.24 | $12.81 | 173,132 |
| 2023-04-27 | $13.09 | $13.23 | $13.06 | $13.23 | $12.80 | 479,740 |
| 2023-04-26 | $13.43 | $13.48 | $13.27 | $13.31 | $12.88 | 173,595 |
| 2023-04-25 | $13.19 | $13.30 | $13.13 | $13.13 | $12.71 | 436,288 |
| 2023-04-24 | $13.26 | $13.32 | $13.25 | $13.30 | $12.87 | 424,925 |
| 2023-04-21 | $13.15 | $13.21 | $13.08 | $13.17 | $12.75 | 103,998 |
| 2023-04-20 | $13.08 | $13.17 | $13.08 | $13.11 | $12.69 | 360,593 |
| 2023-04-19 | $13.04 | $13.08 | $13.01 | $13.05 | $12.63 | 121,883 |
| 2023-04-18 | $12.97 | $13.01 | $12.95 | $12.98 | $12.56 | 106,789 |
| 2023-04-17 | $13.06 | $13.07 | $12.98 | $13.02 | $12.60 | 172,805 |
| 2023-04-14 | $12.99 | $13.01 | $12.92 | $12.97 | $12.55 | 161,660 |
| 2023-04-13 | $12.99 | $13.07 | $12.99 | $13.07 | $12.64 | 196,933 |
| 2023-04-12 | $12.90 | $13.04 | $12.90 | $12.99 | $12.57 | 146,945 |
| 2023-04-11 | $12.92 | $12.97 | $12.90 | $12.92 | $12.50 | 509,523 |
| 2023-04-10 | $12.98 | $12.99 | $12.87 | $12.93 | $12.51 | 202,262 |
| 2023-04-06 | $13.02 | $13.07 | $13.01 | $13.03 | $12.61 | 123,740 |
| 2023-04-05 | $13.09 | $13.12 | $12.96 | $12.99 | $12.57 | 166,273 |
| 2023-04-04 | $12.88 | $12.97 | $12.87 | $12.91 | $12.49 | 343,380 |
| 2023-04-03 | $12.61 | $12.70 | $12.56 | $12.68 | $12.27 | 161,679 |
| 2023-03-31 | $12.53 | $12.59 | $12.44 | $12.47 | $12.07 | 209,692 |
| 2023-03-30 | $12.36 | $12.43 | $12.34 | $12.42 | $12.02 | 460,926 |
| 2023-03-29 | $12.39 | $12.43 | $12.35 | $12.37 | $11.97 | 232,233 |
| 2023-03-28 | $12.28 | $12.38 | $12.25 | $12.25 | $11.85 | 475,229 |
| 2023-03-27 | $12.30 | $12.33 | $12.25 | $12.32 | $11.92 | 232,430 |
| 2023-03-24 | $12.11 | $12.17 | $12.07 | $12.16 | $11.77 | 111,581 |
| 2023-03-23 | $12.16 | $12.26 | $12.08 | $12.11 | $11.72 | 196,657 |
| 2023-03-22 | $12.12 | $12.29 | $12.10 | $12.15 | $11.76 | 168,397 |
| 2023-03-21 | $11.99 | $12.01 | $11.90 | $11.97 | $11.58 | 184,847 |
| 2023-03-20 | $11.72 | $11.82 | $11.70 | $11.80 | $11.42 | 126,557 |
| 2023-03-17 | $11.65 | $11.68 | $11.60 | $11.64 | $11.64 | 201,348 |
| 2023-03-16 | $11.67 | $11.80 | $11.67 | $11.74 | $11.74 | 602,716 |
| 2023-03-15 | $11.35 | $11.62 | $11.35 | $11.57 | $11.57 | 145,925 |
| 2023-03-14 | $11.78 | $11.78 | $11.67 | $11.77 | $11.77 | 192,739 |
| 2023-03-13 | $11.67 | $11.76 | $11.64 | $11.68 | $11.68 | 141,712 |
| 2023-03-10 | $11.73 | $11.81 | $11.65 | $11.67 | $11.67 | 171,255 |
| 2023-03-09 | $11.69 | $11.71 | $11.60 | $11.60 | $11.60 | 160,901 |
| 2023-03-08 | $11.53 | $11.58 | $11.50 | $11.56 | $11.56 | 150,852 |
| 2023-03-07 | $11.57 | $11.58 | $11.41 | $11.42 | $11.42 | 420,355 |
| 2023-03-06 | $11.43 | $11.48 | $11.43 | $11.43 | $11.43 | 145,957 |
| 2023-03-03 | $11.44 | $11.52 | $11.42 | $11.50 | $11.50 | 132,866 |
| 2023-03-02 | $11.31 | $11.45 | $11.31 | $11.42 | $11.42 | 520,780 |
| 2023-03-01 | $11.47 | $11.47 | $11.32 | $11.36 | $11.36 | 296,641 |
| 2023-02-28 | $11.37 | $11.40 | $11.30 | $11.32 | $11.32 | 762,288 |
| 2023-02-27 | $11.43 | $11.49 | $11.38 | $11.45 | $11.45 | 197,281 |
| 2023-02-24 | $11.36 | $11.41 | $11.31 | $11.40 | $11.40 | 177,487 |
| 2023-02-23 | $11.49 | $11.54 | $11.39 | $11.51 | $11.51 | 957,045 |
| 2023-02-22 | $11.59 | $11.74 | $11.57 | $11.57 | $11.57 | 203,083 |
| 2023-02-21 | $11.19 | $11.22 | $11.12 | $11.12 | $11.12 | 477,817 |
| 2023-02-17 | $11.08 | $11.19 | $11.08 | $11.19 | $11.19 | 135,285 |
| 2023-02-16 | $11.01 | $11.12 | $11.01 | $11.05 | $11.05 | 179,313 |
| 2023-02-15 | $11.05 | $11.13 | $11.02 | $11.09 | $11.09 | 286,538 |
| 2023-02-14 | $10.96 | $10.99 | $10.88 | $10.94 | $10.94 | 144,206 |
| 2023-02-13 | $10.82 | $10.90 | $10.81 | $10.90 | $10.90 | 174,993 |
| 2023-02-10 | $10.78 | $10.81 | $10.71 | $10.78 | $10.78 | 245,284 |
| 2023-02-09 | $10.92 | $10.93 | $10.81 | $10.82 | $10.82 | 231,333 |
| 2023-02-08 | $10.82 | $10.88 | $10.82 | $10.85 | $10.85 | 216,420 |
| 2023-02-07 | $10.78 | $10.89 | $10.73 | $10.87 | $10.87 | 235,160 |
| 2023-02-06 | $10.89 | $10.92 | $10.79 | $10.89 | $10.89 | 408,234 |
| 2023-02-03 | $11.02 | $11.06 | $10.95 | $10.98 | $10.98 | 310,033 |
| 2023-02-02 | $11.11 | $11.15 | $11.04 | $11.06 | $11.06 | 210,036 |
| 2023-02-01 | $11.07 | $11.24 | $11.05 | $11.19 | $11.19 | 212,594 |
| 2023-01-31 | $10.93 | $11.01 | $10.89 | $11.01 | $11.01 | 208,572 |
| 2023-01-30 | $10.93 | $10.98 | $10.90 | $10.92 | $10.92 | 567,697 |
| 2023-01-27 | $10.77 | $10.83 | $10.74 | $10.78 | $10.78 | 330,359 |
| 2023-01-26 | $10.81 | $10.87 | $10.71 | $10.85 | $10.85 | 483,008 |
| 2023-01-25 | $10.84 | $10.95 | $10.84 | $10.95 | $10.95 | 330,346 |
| 2023-01-24 | $10.93 | $11.00 | $10.91 | $10.97 | $10.97 | 434,947 |
| 2023-01-23 | $10.94 | $11.01 | $10.93 | $10.99 | $10.99 | 486,725 |
| 2023-01-20 | $10.90 | $11.02 | $10.87 | $11.02 | $11.02 | 370,706 |
| 2023-01-19 | $10.88 | $10.97 | $10.85 | $10.97 | $10.97 | 494,361 |
| 2023-01-18 | $10.94 | $10.96 | $10.80 | $10.82 | $10.82 | 314,148 |
| 2023-01-17 | $10.83 | $10.90 | $10.80 | $10.88 | $10.88 | 785,327 |
| 2023-01-13 | $10.80 | $10.86 | $10.76 | $10.84 | $10.84 | 918,301 |
| 2023-01-12 | $10.77 | $10.80 | $10.69 | $10.76 | $10.76 | 667,718 |
| 2023-01-11 | $10.79 | $10.85 | $10.72 | $10.78 | $10.78 | 261,571 |
| 2023-01-10 | $10.68 | $10.70 | $10.62 | $10.69 | $10.69 | 379,663 |
| 2023-01-09 | $10.53 | $10.67 | $10.53 | $10.55 | $10.55 | 654,935 |
| 2023-01-06 | $10.45 | $10.65 | $10.44 | $10.63 | $10.63 | 555,217 |
| 2023-01-05 | $10.64 | $10.73 | $10.63 | $10.70 | $10.70 | 507,205 |
| 2023-01-04 | $10.68 | $10.78 | $10.66 | $10.71 | $10.71 | 505,576 |
| 2023-01-03 | $10.56 | $10.61 | $10.50 | $10.56 | $10.56 | 538,467 |
| 2022-12-30 | $10.56 | $10.57 | $10.47 | $10.52 | $10.52 | 319,917 |
| 2022-12-29 | $10.58 | $10.69 | $10.58 | $10.63 | $10.63 | 408,366 |
| 2022-12-28 | $10.59 | $10.63 | $10.51 | $10.52 | $10.52 | 461,963 |
| 2022-12-27 | $10.54 | $10.64 | $10.54 | $10.58 | $10.58 | 427,580 |
| 2022-12-23 | $10.55 | $10.64 | $10.55 | $10.58 | $10.58 | 440,916 |
| 2022-12-22 | $10.56 | $10.56 | $10.45 | $10.54 | $10.54 | 709,473 |
| 2022-12-21 | $10.44 | $10.54 | $10.43 | $10.48 | $10.48 | 384,886 |
| 2022-12-20 | $10.41 | $10.44 | $10.32 | $10.35 | $10.35 | 437,131 |
| 2022-12-19 | $10.44 | $10.53 | $10.43 | $10.47 | $10.47 | 778,451 |
| 2022-12-16 | $10.24 | $10.29 | $10.19 | $10.27 | $10.27 | 447,671 |
| 2022-12-15 | $10.44 | $10.45 | $10.27 | $10.32 | $10.32 | 516,157 |
| 2022-12-14 | $10.56 | $10.61 | $10.48 | $10.58 | $10.58 | 675,504 |
| 2022-12-13 | $10.64 | $10.71 | $10.50 | $10.52 | $10.52 | 993,560 |
| 2022-12-12 | $10.49 | $10.49 | $10.42 | $10.47 | $10.47 | 683,085 |
| 2022-12-09 | $10.44 | $10.61 | $10.44 | $10.54 | $10.54 | 1,341,913 |
| 2022-12-08 | $10.40 | $10.52 | $10.39 | $10.47 | $10.47 | 642,123 |
| 2022-12-07 | $10.49 | $10.63 | $10.49 | $10.57 | $10.57 | 561,377 |
| 2022-12-06 | $10.59 | $10.67 | $10.56 | $10.61 | $10.61 | 550,091 |
| 2022-12-05 | $10.61 | $10.63 | $10.51 | $10.54 | $10.54 | 971,702 |
| 2022-12-02 | $10.66 | $10.78 | $10.64 | $10.77 | $10.77 | 543,589 |
| 2022-12-01 | $10.65 | $10.71 | $10.58 | $10.65 | $10.65 | 832,996 |
| 2022-11-30 | $10.40 | $10.49 | $10.29 | $10.47 | $10.47 | 452,731 |
| 2022-11-29 | $10.40 | $10.47 | $10.38 | $10.41 | $10.41 | 530,321 |
| 2022-11-28 | $10.48 | $10.54 | $10.35 | $10.37 | $10.37 | 578,554 |
| 2022-11-25 | $10.47 | $10.51 | $10.45 | $10.49 | $10.49 | 297,794 |
| 2022-11-23 | $10.45 | $10.51 | $10.42 | $10.48 | $10.48 | 435,015 |
| 2022-11-22 | $10.40 | $10.46 | $10.38 | $10.46 | $10.46 | 549,709 |
| 2022-11-21 | $10.28 | $10.44 | $10.28 | $10.40 | $10.40 | 789,993 |
| 2022-11-18 | $10.35 | $10.38 | $10.28 | $10.29 | $10.29 | 777,516 |
| 2022-11-17 | $10.26 | $10.40 | $10.25 | $10.39 | $10.39 | 695,926 |
| 2022-11-16 | $10.43 | $10.50 | $10.41 | $10.45 | $10.45 | 385,107 |
| 2022-11-15 | $10.39 | $10.41 | $10.21 | $10.32 | $10.32 | 483,520 |
| 2022-11-14 | $10.36 | $10.46 | $10.35 | $10.35 | $10.35 | 615,866 |
| 2022-11-11 | $10.23 | $10.29 | $10.13 | $10.29 | $10.29 | 314,993 |
| 2022-11-10 | $10.17 | $10.17 | $10.02 | $10.14 | $10.14 | 517,829 |
| 2022-11-09 | $9.99 | $10.09 | $9.95 | $9.95 | $9.95 | 380,969 |
| 2022-11-08 | $9.89 | $10.01 | $9.88 | $9.91 | $9.91 | 561,807 |
| 2022-11-07 | $9.84 | $9.91 | $9.76 | $9.87 | $9.87 | 1,691,613 |
| 2022-11-04 | $9.88 | $10.01 | $9.81 | $10.01 | $10.01 | 447,283 |
| 2022-11-03 | $9.72 | $9.76 | $9.65 | $9.73 | $9.73 | 654,168 |
| 2022-11-02 | $9.89 | $10.04 | $9.77 | $9.77 | $9.77 | 240,447 |
| 2022-11-01 | $10.03 | $10.06 | $9.89 | $9.94 | $9.94 | 429,396 |
| 2022-10-31 | $9.97 | $10.01 | $9.92 | $9.96 | $9.96 | 746,131 |
| 2022-10-28 | $9.95 | $10.02 | $9.92 | $10.02 | $10.02 | 644,651 |
| 2022-10-27 | $9.75 | $10.11 | $9.66 | $10.04 | $10.04 | 721,890 |
| 2022-10-26 | $9.64 | $9.79 | $9.64 | $9.73 | $9.73 | 702,665 |
| 2022-10-25 | $9.62 | $9.76 | $9.61 | $9.74 | $9.74 | 1,116,947 |
| 2022-10-24 | $9.59 | $9.68 | $9.56 | $9.65 | $9.65 | 893,625 |
| 2022-10-21 | $9.28 | $9.49 | $9.27 | $9.48 | $9.48 | 2,623,674 |
| 2022-10-20 | $9.44 | $9.48 | $9.33 | $9.39 | $9.39 | 823,378 |
| 2022-10-19 | $9.49 | $9.56 | $9.36 | $9.40 | $9.40 | 380,885 |
| 2022-10-18 | $9.59 | $9.65 | $9.58 | $9.64 | $9.64 | 814,625 |
| 2022-10-17 | $9.52 | $9.57 | $9.48 | $9.51 | $9.51 | 1,142,780 |
| 2022-10-14 | $9.52 | $9.52 | $9.31 | $9.31 | $9.31 | 572,293 |
| 2022-10-13 | $9.08 | $9.45 | $9.05 | $9.40 | $9.40 | 1,041,897 |
| 2022-10-12 | $9.23 | $9.35 | $9.23 | $9.27 | $9.27 | 452,418 |
| 2022-10-11 | $9.26 | $9.40 | $9.21 | $9.28 | $9.28 | 899,146 |
| 2022-10-10 | $9.18 | $9.31 | $9.14 | $9.26 | $9.26 | 955,615 |
| 2022-10-07 | $9.30 | $9.30 | $9.18 | $9.23 | $9.23 | 1,060,468 |
| 2022-10-06 | $9.44 | $9.45 | $9.34 | $9.34 | $9.34 | 397,565 |
| 2022-10-05 | $9.56 | $9.64 | $9.47 | $9.59 | $9.59 | 513,756 |
| 2022-10-04 | $9.78 | $9.83 | $9.74 | $9.80 | $9.80 | 1,071,251 |
| 2022-10-03 | $9.38 | $9.40 | $9.28 | $9.37 | $9.37 | 882,356 |
| 2022-09-30 | $9.49 | $9.53 | $9.41 | $9.42 | $9.42 | 985,099 |
| 2022-09-29 | $9.33 | $9.43 | $9.23 | $9.40 | $9.40 | 1,671,424 |
| 2022-09-28 | $9.17 | $9.43 | $9.13 | $9.42 | $9.42 | 460,810 |
| 2022-09-27 | $9.33 | $9.37 | $9.17 | $9.21 | $9.21 | 1,114,229 |
| 2022-09-26 | $9.33 | $9.39 | $9.27 | $9.31 | $9.31 | 849,876 |
| 2022-09-23 | $9.63 | $9.63 | $9.49 | $9.57 | $9.57 | 1,651,345 |
| 2022-09-22 | $9.85 | $9.85 | $9.76 | $9.84 | $9.84 | 830,558 |
| 2022-09-21 | $9.76 | $9.78 | $9.60 | $9.60 | $9.60 | 354,014 |
| 2022-09-20 | $9.83 | $9.92 | $9.76 | $9.83 | $9.83 | 692,694 |
| 2022-09-19 | $9.84 | $9.96 | $9.80 | $9.93 | $9.93 | 1,067,216 |
| 2022-09-16 | $9.91 | $9.91 | $9.82 | $9.87 | $9.87 | 430,425 |
| 2022-09-15 | $9.91 | $10.00 | $9.88 | $9.92 | $9.92 | 973,952 |
| 2022-09-14 | $10.08 | $10.11 | $10.00 | $10.05 | $10.05 | 423,245 |
| 2022-09-13 | $10.33 | $10.35 | $10.16 | $10.16 | $10.16 | 450,322 |
| 2022-09-12 | $10.41 | $10.49 | $10.41 | $10.44 | $10.44 | 876,034 |
| 2022-09-09 | $10.14 | $10.27 | $10.14 | $10.27 | $10.27 | 506,443 |
| 2022-09-08 | $9.92 | $10.07 | $9.87 | $10.00 | $10.00 | 890,629 |
| 2022-09-07 | $9.90 | $10.11 | $9.90 | $10.11 | $10.11 | 618,149 |
| 2022-09-06 | $10.00 | $10.12 | $9.86 | $9.99 | $9.99 | 1,068,437 |
| 2022-09-02 | $10.36 | $10.50 | $10.10 | $10.13 | $10.13 | 551,858 |
| 2022-09-01 | $10.28 | $10.37 | $10.27 | $10.37 | $10.37 | 626,136 |
| 2022-08-31 | $10.43 | $10.56 | $10.42 | $10.46 | $10.46 | 585,723 |
| 2022-08-30 | $10.48 | $10.50 | $10.28 | $10.31 | $10.31 | 1,129,963 |
| 2022-08-29 | $10.48 | $10.54 | $10.41 | $10.46 | $10.46 | 933,688 |
| 2022-08-26 | $10.69 | $10.71 | $10.40 | $10.40 | $10.40 | 396,239 |
| 2022-08-25 | $10.73 | $10.74 | $10.64 | $10.69 | $10.69 | 416,930 |
| 2022-08-24 | $10.59 | $10.73 | $10.59 | $10.68 | $10.68 | 369,340 |
| 2022-08-23 | $10.55 | $10.64 | $10.55 | $10.58 | $10.58 | 464,946 |
| 2022-08-22 | $10.65 | $10.65 | $10.56 | $10.57 | $10.57 | 797,903 |
| 2022-08-19 | $10.84 | $10.85 | $10.75 | $10.80 | $10.80 | 339,692 |
| 2022-08-18 | $10.91 | $10.93 | $10.84 | $10.88 | $10.88 | 367,599 |
| 2022-08-17 | $10.99 | $11.09 | $10.98 | $11.03 | $11.03 | 225,364 |
| 2022-08-16 | $11.02 | $11.12 | $10.99 | $11.05 | $11.05 | 466,091 |
| 2022-08-15 | $10.94 | $11.00 | $10.90 | $10.97 | $10.97 | 576,619 |
| 2022-08-12 | $10.90 | $10.93 | $10.82 | $10.90 | $10.90 | 287,239 |
| 2022-08-11 | $11.07 | $11.12 | $11.03 | $11.05 | $11.05 | 315,924 |
| 2022-08-10 | $11.11 | $11.15 | $11.04 | $11.08 | $11.08 | 223,985 |
| 2022-08-09 | $11.00 | $11.02 | $10.95 | $10.96 | $10.96 | 445,195 |
| 2022-08-08 | $11.00 | $11.05 | $10.95 | $10.97 | $10.97 | 729,263 |
| 2022-08-05 | $11.00 | $11.01 | $10.91 | $11.00 | $11.00 | 534,311 |
| 2022-08-04 | $11.11 | $11.13 | $11.04 | $11.09 | $11.09 | 253,725 |
| 2022-08-03 | $10.90 | $11.05 | $10.87 | $11.03 | $11.03 | 724,389 |
| 2022-08-02 | $11.09 | $11.10 | $10.97 | $11.01 | $11.01 | 472,618 |
| 2022-08-01 | $11.07 | $11.16 | $11.03 | $11.09 | $11.09 | 690,941 |
| 2022-07-29 | $11.01 | $11.07 | $11.00 | $11.07 | $11.07 | 270,345 |
| 2022-07-28 | $10.86 | $10.99 | $10.83 | $10.99 | $10.99 | 691,190 |
| 2022-07-27 | $11.09 | $11.21 | $11.02 | $11.20 | $11.20 | 304,123 |
| 2022-07-26 | $11.11 | $11.21 | $11.11 | $11.12 | $11.12 | 3,276,547 |
| 2022-07-25 | $11.06 | $11.19 | $11.01 | $11.17 | $11.17 | 2,810,315 |
| 2022-07-22 | $10.91 | $11.01 | $10.87 | $10.97 | $10.97 | 1,069,454 |
| 2022-07-21 | $10.76 | $10.97 | $10.76 | $10.95 | $10.95 | 266,368 |
| 2022-07-20 | $11.08 | $11.08 | $10.84 | $10.91 | $10.91 | 294,034 |
| 2022-07-19 | $11.21 | $11.25 | $11.10 | $11.11 | $11.11 | 530,793 |
| 2022-07-18 | $10.79 | $10.89 | $10.76 | $10.77 | $10.77 | 976,643 |
| 2022-07-15 | $10.66 | $10.82 | $10.66 | $10.75 | $10.75 | 1,211,521 |
| 2022-07-14 | $10.52 | $10.64 | $10.45 | $10.61 | $10.61 | 419,632 |
| 2022-07-13 | $10.65 | $10.83 | $10.64 | $10.77 | $10.77 | 579,339 |
| 2022-07-12 | $10.79 | $11.04 | $10.79 | $10.86 | $10.86 | 420,152 |
| 2022-07-11 | $10.68 | $10.76 | $10.65 | $10.67 | $10.67 | 594,406 |
| 2022-07-08 | $10.79 | $10.90 | $10.79 | $10.86 | $10.86 | 260,196 |
| 2022-07-07 | $10.80 | $10.88 | $10.75 | $10.80 | $10.80 | 616,439 |
| 2022-07-06 | $10.90 | $10.96 | $10.86 | $10.94 | $10.94 | 771,160 |
| 2022-07-05 | $10.92 | $11.02 | $10.79 | $10.91 | $10.91 | 5,713,258 |
| 2022-07-01 | $11.01 | $11.15 | $10.99 | $11.15 | $11.15 | 516,813 |
| 2022-06-30 | $11.03 | $11.18 | $10.97 | $11.14 | $11.14 | 357,953 |
| 2022-06-29 | $11.03 | $11.10 | $10.99 | $11.04 | $11.04 | 538,976 |
| 2022-06-28 | $11.19 | $11.22 | $11.01 | $11.01 | $11.01 | 455,864 |
| 2022-06-27 | $11.17 | $11.21 | $11.07 | $11.10 | $11.10 | 683,436 |
| 2022-06-24 | $10.89 | $11.14 | $10.89 | $11.14 | $11.14 | 327,030 |
| 2022-06-23 | $10.61 | $10.68 | $10.58 | $10.66 | $10.66 | 465,167 |
| 2022-06-22 | $10.78 | $10.89 | $10.73 | $10.78 | $10.78 | 546,483 |
| 2022-06-21 | $10.88 | $10.98 | $10.82 | $10.85 | $10.85 | 1,787,081 |
| 2022-06-17 | $10.84 | $10.94 | $10.79 | $10.88 | $10.88 | 393,567 |
| 2022-06-16 | $10.49 | $10.65 | $10.43 | $10.57 | $10.57 | 803,120 |
| 2022-06-15 | $10.74 | $10.82 | $10.63 | $10.77 | $10.77 | 746,744 |
| 2022-06-14 | $11.02 | $11.04 | $10.73 | $10.80 | $10.80 | 976,112 |
| 2022-06-13 | $11.15 | $11.22 | $11.06 | $11.10 | $11.10 | 372,441 |
| 2022-06-10 | $10.98 | $11.17 | $10.92 | $11.11 | $11.11 | 627,902 |
| 2022-06-09 | $11.42 | $11.46 | $11.29 | $11.29 | $11.29 | 389,542 |
| 2022-06-08 | $11.66 | $11.66 | $11.49 | $11.57 | $11.57 | 981,988 |
| 2022-06-07 | $11.77 | $11.98 | $11.77 | $11.96 | $11.96 | 328,016 |
| 2022-06-06 | $12.03 | $12.10 | $11.94 | $11.99 | $11.99 | 623,145 |
| 2022-06-03 | $12.09 | $12.10 | $11.98 | $12.06 | $12.06 | 517,368 |
| 2022-06-02 | $12.15 | $12.26 | $12.06 | $12.26 | $12.26 | 12,396,410 |
| 2022-06-01 | $11.79 | $11.82 | $11.59 | $11.74 | $11.74 | 2,669,769 |
| 2022-05-31 | $11.75 | $11.80 | $11.69 | $11.76 | $11.76 | 543,007 |
| 2022-05-27 | $11.66 | $11.77 | $11.66 | $11.75 | $11.75 | 528,717 |
| 2022-05-26 | $11.61 | $11.73 | $11.61 | $11.68 | $11.68 | 547,814 |
| 2022-05-25 | $11.71 | $11.79 | $11.67 | $11.72 | $11.72 | 248,636 |
| 2022-05-24 | $11.55 | $11.77 | $11.55 | $11.72 | $11.72 | 411,717 |
| 2022-05-23 | $11.66 | $11.78 | $11.66 | $11.74 | $11.74 | 378,794 |
| 2022-05-20 | $11.56 | $11.61 | $11.49 | $11.60 | $11.60 | 304,699 |
| 2022-05-19 | $11.38 | $11.52 | $11.32 | $11.45 | $11.45 | 1,020,535 |
| 2022-05-18 | $11.72 | $11.74 | $11.47 | $11.49 | $11.49 | 732,384 |
| 2022-05-17 | $11.77 | $11.86 | $11.75 | $11.83 | $11.83 | 344,464 |
| 2022-05-16 | $11.72 | $11.90 | $11.69 | $11.86 | $11.86 | 332,311 |
| 2022-05-13 | $11.61 | $11.76 | $11.60 | $11.73 | $11.73 | 284,820 |
| 2022-05-12 | $11.41 | $11.46 | $11.29 | $11.38 | $11.38 | 401,612 |
| 2022-05-11 | $11.50 | $11.65 | $11.45 | $11.47 | $11.47 | 572,262 |
| 2022-05-10 | $11.63 | $11.69 | $11.53 | $11.62 | $11.62 | 561,918 |
| 2022-05-09 | $11.43 | $11.69 | $11.40 | $11.52 | $11.52 | 562,207 |
| 2022-05-06 | $11.46 | $11.64 | $11.46 | $11.57 | $11.57 | 432,737 |
| 2022-05-05 | $11.93 | $11.95 | $11.83 | $11.91 | $11.49 | 638,136 |
| 2022-05-04 | $11.96 | $12.23 | $11.93 | $12.14 | $11.72 | 291,838 |
| 2022-05-03 | $12.14 | $12.17 | $12.05 | $12.09 | $11.67 | 482,444 |
| 2022-05-02 | $12.08 | $12.12 | $11.95 | $12.07 | $11.65 | 696,002 |
| 2022-04-29 | $12.18 | $12.23 | $12.05 | $12.06 | $11.64 | 258,184 |
| 2022-04-28 | $11.83 | $12.09 | $11.83 | $12.05 | $11.63 | 622,863 |
| 2022-04-27 | $11.81 | $11.90 | $11.70 | $11.76 | $11.35 | 457,782 |
| 2022-04-26 | $12.22 | $12.22 | $11.95 | $12.16 | $11.74 | 393,536 |
| 2022-04-25 | $12.08 | $12.18 | $11.96 | $12.16 | $11.74 | 393,536 |
| 2022-04-22 | $12.01 | $12.01 | $11.85 | $11.85 | $11.44 | 250,986 |
| 2022-04-21 | $12.10 | $12.15 | $11.89 | $11.89 | $11.47 | 298,850 |
| 2022-04-20 | $12.10 | $12.18 | $12.06 | $12.10 | $11.68 | 367,088 |
| 2022-04-19 | $11.35 | $11.43 | $11.33 | $11.43 | $11.03 | 580,181 |
| 2022-04-18 | $11.42 | $11.49 | $11.27 | $11.35 | $10.95 | 391,868 |
| 2022-04-14 | $11.31 | $11.44 | $11.28 | $11.41 | $11.01 | 810,683 |
| 2022-04-13 | $11.03 | $11.20 | $11.01 | $11.20 | $10.81 | 356,308 |
| 2022-04-12 | $11.24 | $11.31 | $11.16 | $11.19 | $10.80 | 451,442 |
| 2022-04-11 | $11.38 | $11.41 | $11.30 | $11.31 | $10.91 | 504,554 |
| 2022-04-08 | $11.24 | $11.35 | $11.21 | $11.30 | $10.91 | 346,166 |
| 2022-04-07 | $11.25 | $11.31 | $11.14 | $11.26 | $10.87 | 650,429 |
| 2022-04-06 | $10.89 | $11.05 | $10.88 | $10.99 | $10.61 | 352,406 |
| 2022-04-05 | $10.91 | $11.01 | $10.89 | $10.96 | $10.58 | 405,320 |
| 2022-04-04 | $11.02 | $11.05 | $10.99 | $11.00 | $10.62 | 542,040 |
| 2022-04-01 | $11.09 | $11.15 | $11.03 | $11.13 | $10.74 | 363,803 |
| 2022-03-31 | $11.10 | $11.15 | $11.04 | $11.04 | $10.65 | 968,214 |
| 2022-03-30 | $11.35 | $11.36 | $11.21 | $11.27 | $10.88 | 829,872 |
| 2022-03-29 | $11.69 | $11.72 | $11.43 | $11.49 | $11.09 | 480,337 |
| 2022-03-28 | $11.26 | $11.28 | $11.17 | $11.26 | $10.87 | 576,705 |
| 2022-03-25 | $11.29 | $11.33 | $11.13 | $11.26 | $10.87 | 392,324 |
| 2022-03-24 | $11.29 | $11.44 | $11.26 | $11.37 | $10.97 | 196,946 |
| 2022-03-23 | $11.29 | $11.43 | $11.29 | $11.40 | $11.00 | 373,017 |
| 2022-03-22 | $11.54 | $11.60 | $11.46 | $11.54 | $11.14 | 365,634 |
| 2022-03-21 | $11.66 | $11.66 | $11.49 | $11.54 | $11.14 | 365,634 |
| 2022-03-18 | $11.64 | $11.96 | $11.64 | $11.95 | $11.53 | 258,627 |
| 2022-03-17 | $11.71 | $11.95 | $11.70 | $11.88 | $11.46 | 302,875 |
| 2022-03-16 | $11.74 | $11.97 | $11.51 | $11.77 | $11.36 | 345,837 |
| 2022-03-15 | $11.61 | $11.66 | $11.50 | $11.58 | $11.18 | 1,698,349 |
| 2022-03-14 | $11.61 | $11.80 | $11.56 | $11.58 | $11.18 | 604,324 |
| 2022-03-11 | $11.38 | $11.42 | $11.09 | $11.10 | $10.71 | 958,159 |
| 2022-03-10 | $11.15 | $11.29 | $11.07 | $11.18 | $10.79 | 11,627,495 |
| 2022-03-09 | $11.09 | $11.41 | $11.07 | $11.39 | $10.99 | 1,589,559 |
| 2022-03-08 | $10.57 | $10.67 | $10.21 | $10.45 | $10.08 | 1,342,044 |
| 2022-03-07 | $10.69 | $10.69 | $10.35 | $10.43 | $10.07 | 1,429,424 |
| 2022-03-04 | $10.80 | $10.83 | $10.70 | $10.80 | $10.42 | 2,922,563 |
| 2022-03-03 | $11.51 | $11.55 | $11.30 | $11.34 | $10.94 | 455,748 |
| 2022-03-02 | $11.49 | $11.81 | $11.48 | $11.73 | $11.32 | 363,282 |
| 2022-03-01 | $12.21 | $12.21 | $11.86 | $11.95 | $11.53 | 762,706 |
| 2022-02-28 | $12.11 | $12.27 | $12.09 | $12.14 | $11.72 | 521,163 |
| 2022-02-25 | $12.50 | $12.73 | $12.50 | $12.73 | $12.29 | 285,163 |
| 2022-02-24 | $12.28 | $12.31 | $12.00 | $12.24 | $11.81 | 389,240 |
| 2022-02-23 | $13.04 | $13.05 | $12.79 | $12.80 | $12.35 | 228,553 |
| 2022-02-22 | $12.39 | $12.44 | $12.29 | $12.34 | $11.91 | 455,193 |
| 2022-02-18 | $12.68 | $12.70 | $12.59 | $12.68 | $12.24 | 394,339 |
| 2022-02-17 | $12.56 | $12.67 | $12.51 | $12.64 | $12.20 | 349,190 |
| 2022-02-16 | $12.59 | $12.73 | $12.59 | $12.70 | $12.26 | 266,646 |
| 2022-02-15 | $12.56 | $12.56 | $12.46 | $12.51 | $12.07 | 235,248 |
| 2022-02-14 | $12.42 | $12.46 | $12.31 | $12.40 | $11.97 | 285,308 |
| 2022-02-11 | $12.62 | $12.68 | $12.43 | $12.46 | $12.03 | 224,777 |
| 2022-02-10 | $12.55 | $12.65 | $12.52 | $12.53 | $12.09 | 208,878 |
| 2022-02-09 | $12.82 | $12.82 | $12.68 | $12.69 | $12.25 | 187,073 |
| 2022-02-08 | $12.68 | $12.77 | $12.67 | $12.77 | $12.32 | 339,826 |
| 2022-02-07 | $12.66 | $12.78 | $12.64 | $12.74 | $12.29 | 234,004 |
| 2022-02-04 | $12.60 | $12.63 | $12.47 | $12.55 | $12.12 | 583,628 |
| 2022-02-03 | $12.58 | $12.67 | $12.52 | $12.61 | $12.17 | 453,853 |
| 2022-02-02 | $12.72 | $12.73 | $12.62 | $12.69 | $12.25 | 842,353 |
| 2022-02-01 | $12.47 | $12.50 | $12.35 | $12.45 | $12.02 | 634,469 |
| 2022-01-31 | $12.30 | $12.52 | $12.30 | $12.52 | $12.08 | 483,526 |
| 2022-01-28 | $12.30 | $12.41 | $12.21 | $12.40 | $11.96 | 835,055 |
| 2022-01-27 | $12.63 | $12.74 | $12.58 | $12.64 | $12.20 | 3,022,301 |
| 2022-01-26 | $12.80 | $12.84 | $12.50 | $12.57 | $12.13 | 882,154 |
| 2022-01-25 | $12.62 | $12.73 | $12.54 | $12.68 | $12.24 | 504,943 |
| 2022-01-24 | $12.79 | $12.84 | $12.67 | $12.80 | $12.35 | 1,407,770 |
| 2022-01-21 | $13.04 | $13.19 | $13.03 | $13.09 | $12.63 | 636,355 |
| 2022-01-20 | $13.03 | $13.11 | $12.99 | $13.01 | $12.56 | 408,972 |
| 2022-01-19 | $13.09 | $13.10 | $12.99 | $13.03 | $12.57 | 661,622 |
| 2022-01-18 | $13.15 | $13.18 | $13.06 | $13.12 | $12.66 | 753,672 |
| 2022-01-14 | $13.23 | $13.30 | $13.18 | $13.29 | $12.83 | 497,890 |
| 2022-01-13 | $13.21 | $13.26 | $13.15 | $13.18 | $12.72 | 370,518 |
| 2022-01-12 | $13.03 | $13.08 | $12.98 | $13.06 | $12.60 | 383,247 |
| 2022-01-11 | $12.94 | $13.06 | $12.94 | $13.05 | $12.59 | 1,102,453 |
| 2022-01-10 | $12.86 | $13.01 | $12.81 | $12.98 | $12.53 | 1,165,931 |
| 2022-01-07 | $12.63 | $12.81 | $12.63 | $12.78 | $12.33 | 386,339 |
| 2022-01-06 | $12.86 | $12.88 | $12.75 | $12.75 | $12.30 | 542,637 |
| 2022-01-05 | $12.78 | $12.84 | $12.69 | $12.72 | $12.28 | 322,394 |
| 2022-01-04 | $12.68 | $12.84 | $12.67 | $12.81 | $12.36 | 714,762 |
| 2022-01-03 | $12.41 | $12.49 | $12.33 | $12.48 | $12.04 | 1,552,291 |
| 2021-12-31 | $12.10 | $12.51 | $12.10 | $12.39 | $11.96 | 439,043 |
| 2021-12-30 | $12.40 | $12.43 | $12.35 | $12.39 | $11.96 | 497,724 |
| 2021-12-29 | $12.33 | $12.41 | $12.33 | $12.41 | $11.98 | 307,016 |
| 2021-12-28 | $12.30 | $12.37 | $12.28 | $12.30 | $11.87 | 401,476 |
| 2021-12-27 | $12.29 | $12.37 | $12.26 | $12.35 | $11.91 | 703,775 |
| 2021-12-23 | $12.08 | $12.15 | $12.08 | $12.14 | $11.71 | 451,631 |
| 2021-12-22 | $11.94 | $12.08 | $11.92 | $12.06 | $11.64 | 514,690 |
| 2021-12-21 | $11.91 | $12.07 | $11.90 | $11.99 | $11.57 | 533,734 |
| 2021-12-20 | $11.99 | $11.99 | $11.86 | $11.97 | $11.55 | 627,153 |
| 2021-12-17 | $12.19 | $12.32 | $12.17 | $12.18 | $11.75 | 553,691 |
| 2021-12-16 | $12.23 | $12.27 | $12.17 | $12.19 | $11.76 | 439,239 |
| 2021-12-15 | $11.90 | $12.00 | $11.87 | $11.99 | $11.57 | 595,255 |
| 2021-12-14 | $11.93 | $12.09 | $11.87 | $11.91 | $11.49 | 775,411 |
| 2021-12-13 | $11.84 | $11.90 | $11.80 | $11.85 | $11.44 | 636,688 |
| 2021-12-10 | $11.96 | $12.09 | $11.92 | $11.98 | $11.56 | 826,223 |
| 2021-12-09 | $11.96 | $11.98 | $11.88 | $11.91 | $11.49 | 1,771,066 |
| 2021-12-08 | $12.05 | $12.10 | $11.96 | $12.02 | $11.60 | 696,512 |
| 2021-12-07 | $11.72 | $11.88 | $11.71 | $11.86 | $11.45 | 839,004 |
| 2021-12-06 | $12.02 | $12.02 | $11.89 | $11.97 | $11.55 | 725,143 |
| 2021-12-03 | $11.91 | $11.97 | $11.85 | $11.95 | $11.53 | 382,882 |
| 2021-12-02 | $12.03 | $12.12 | $12.01 | $12.02 | $11.60 | 1,269,396 |
| 2021-12-01 | $11.90 | $11.90 | $11.69 | $11.69 | $11.28 | 537,071 |
| 2021-11-30 | $11.77 | $11.92 | $11.60 | $11.77 | $11.36 | 2,861,561 |
| 2021-11-29 | $12.27 | $12.36 | $12.17 | $12.36 | $11.93 | 1,670,752 |
| 2021-11-26 | $12.26 | $12.32 | $12.19 | $12.26 | $11.83 | 358,254 |
| 2021-11-24 | $12.56 | $12.61 | $12.50 | $12.55 | $12.11 | 239,160 |
| 2021-11-23 | $12.77 | $12.81 | $12.71 | $12.76 | $12.31 | 317,928 |
| 2021-11-22 | $12.58 | $12.71 | $12.57 | $12.61 | $12.17 | 349,269 |
| 2021-11-19 | $12.70 | $12.71 | $12.61 | $12.61 | $12.17 | 330,336 |
| 2021-11-18 | $12.82 | $12.90 | $12.80 | $12.84 | $12.39 | 313,480 |
| 2021-11-17 | $12.81 | $12.84 | $12.77 | $12.84 | $12.39 | 355,908 |
| 2021-11-16 | $12.97 | $12.99 | $12.75 | $12.77 | $12.32 | 431,642 |
| 2021-11-15 | $13.14 | $13.19 | $13.05 | $13.05 | $12.59 | 198,030 |
| 2021-11-12 | $13.17 | $13.19 | $13.12 | $13.15 | $12.69 | 150,916 |
| 2021-11-11 | $13.21 | $13.36 | $13.20 | $13.25 | $12.79 | 214,335 |
| 2021-11-10 | $13.30 | $13.36 | $13.25 | $13.27 | $12.80 | 219,223 |
| 2021-11-09 | $13.21 | $13.29 | $13.20 | $13.25 | $12.79 | 1,166,432 |
| 2021-11-08 | $13.24 | $13.24 | $13.07 | $13.10 | $12.64 | 233,226 |
| 2021-11-05 | $13.23 | $13.28 | $13.20 | $13.25 | $12.79 | 198,217 |
| 2021-11-04 | $13.24 | $13.24 | $13.14 | $13.21 | $12.75 | 192,911 |
| 2021-11-03 | $13.23 | $13.30 | $13.18 | $13.29 | $12.83 | 277,809 |
| 2021-11-02 | $13.29 | $13.30 | $13.19 | $13.20 | $12.74 | 421,102 |
| 2021-11-01 | $13.12 | $13.22 | $13.10 | $13.20 | $12.74 | 421,102 |
| 2021-10-29 | $12.97 | $13.05 | $12.92 | $13.01 | $12.56 | 504,028 |
| 2021-10-28 | $13.03 | $13.07 | $12.98 | $13.03 | $12.57 | 3,807,274 |
| 2021-10-27 | $12.98 | $12.99 | $12.85 | $12.91 | $12.45 | 2,632,960 |
| 2021-10-26 | $12.98 | $13.00 | $12.95 | $12.99 | $12.54 | 1,641,230 |
| 2021-10-25 | $13.12 | $13.12 | $12.98 | $13.02 | $12.57 | 683,292 |
| 2021-10-22 | $13.02 | $13.08 | $12.98 | $13.03 | $12.57 | 307,292 |
| 2021-10-21 | $13.03 | $13.08 | $13.00 | $13.05 | $12.59 | 249,060 |
| 2021-10-20 | $13.08 | $13.19 | $13.07 | $13.14 | $12.68 | 334,238 |
| 2021-10-19 | $12.87 | $13.00 | $12.84 | $12.91 | $12.46 | 309,683 |
| 2021-10-18 | $13.17 | $13.28 | $13.13 | $13.24 | $12.78 | 479,525 |
| 2021-10-15 | $13.32 | $13.37 | $13.27 | $13.29 | $12.83 | 1,404,908 |
| 2021-10-14 | $13.40 | $13.48 | $13.38 | $13.41 | $12.94 | 615,526 |
| 2021-10-13 | $13.11 | $13.26 | $13.11 | $13.24 | $12.78 | 219,326 |
| 2021-10-12 | $13.00 | $13.03 | $12.95 | $12.97 | $12.52 | 575,499 |
| 2021-10-11 | $13.08 | $13.11 | $13.00 | $13.03 | $12.57 | 434,991 |
| 2021-10-08 | $13.18 | $13.19 | $13.08 | $13.14 | $12.68 | 212,907 |
| 2021-10-07 | $13.28 | $13.37 | $13.28 | $13.33 | $12.86 | 207,345 |
| 2021-10-06 | $13.18 | $13.34 | $13.18 | $13.31 | $12.84 | 315,819 |
| 2021-10-05 | $13.35 | $13.37 | $13.30 | $13.36 | $12.89 | 210,027 |
| 2021-10-04 | $13.49 | $13.56 | $13.45 | $13.49 | $13.01 | 295,649 |
| 2021-10-01 | $13.64 | $13.64 | $13.35 | $13.45 | $12.98 | 4,448,008 |
| 2021-09-30 | $13.82 | $13.82 | $13.55 | $13.55 | $13.08 | 614,887 |
| 2021-09-29 | $13.68 | $13.80 | $13.68 | $13.72 | $13.24 | 183,782 |
| 2021-09-28 | $13.79 | $13.79 | $13.64 | $13.70 | $13.22 | 564,265 |
| 2021-09-27 | $13.91 | $13.96 | $13.82 | $13.85 | $13.37 | 213,045 |
| 2021-09-24 | $13.79 | $13.92 | $13.79 | $13.89 | $13.40 | 187,550 |
| 2021-09-23 | $14.03 | $14.07 | $13.97 | $14.00 | $13.51 | 229,415 |
| 2021-09-22 | $13.99 | $14.06 | $13.95 | $13.97 | $13.48 | 208,792 |
| 2021-09-21 | $13.93 | $13.99 | $13.88 | $13.91 | $13.42 | 209,878 |
| 2021-09-20 | $13.67 | $13.78 | $13.61 | $13.73 | $13.25 | 395,923 |
| 2021-09-17 | $14.04 | $14.08 | $13.85 | $13.89 | $13.40 | 103,574 |
| 2021-09-16 | $14.02 | $14.05 | $13.95 | $14.03 | $13.54 | 234,357 |
| 2021-09-15 | $14.08 | $14.08 | $13.99 | $14.04 | $13.55 | 346,568 |
| 2021-09-14 | $14.24 | $14.25 | $14.11 | $14.13 | $13.63 | 163,806 |
| 2021-09-13 | $14.08 | $14.12 | $14.04 | $14.09 | $13.60 | 137,950 |
| 2021-09-10 | $14.08 | $14.10 | $13.99 | $14.02 | $13.53 | 119,697 |
| 2021-09-09 | $14.11 | $14.26 | $14.11 | $14.18 | $13.68 | 204,480 |
| 2021-09-08 | $14.03 | $14.09 | $13.97 | $14.06 | $13.57 | 157,276 |
| 2021-09-07 | $14.21 | $14.28 | $14.19 | $14.19 | $13.69 | 142,122 |
| 2021-09-03 | $14.54 | $14.60 | $14.47 | $14.57 | $14.06 | 109,980 |
| 2021-09-02 | $14.54 | $14.57 | $14.38 | $14.41 | $13.91 | 4,652,062 |
| 2021-09-01 | $14.72 | $14.72 | $14.55 | $14.55 | $14.04 | 408,946 |
| 2021-08-31 | $14.58 | $14.58 | $14.51 | $14.54 | $14.03 | 222,977 |
| 2021-08-30 | $14.51 | $14.61 | $14.51 | $14.61 | $14.10 | 163,481 |
| 2021-08-27 | $14.61 | $14.67 | $14.59 | $14.62 | $14.11 | 776,263 |
| 2021-08-26 | $14.60 | $14.68 | $14.51 | $14.56 | $14.05 | 498,428 |
| 2021-08-25 | $14.62 | $14.68 | $14.51 | $14.62 | $14.11 | 430,413 |
| 2021-08-24 | $14.78 | $14.88 | $14.76 | $14.84 | $14.32 | 117,828 |
| 2021-08-23 | $14.88 | $14.93 | $14.86 | $14.90 | $14.38 | 184,468 |
| 2021-08-20 | $14.79 | $14.90 | $14.79 | $14.86 | $14.34 | 100,592 |
| 2021-08-19 | $14.91 | $14.95 | $14.79 | $14.90 | $14.38 | 164,808 |
| 2021-08-18 | $15.00 | $15.08 | $14.91 | $14.94 | $14.42 | 277,318 |
| 2021-08-17 | $15.22 | $15.37 | $15.15 | $15.18 | $14.65 | 95,415 |
| 2021-08-16 | $15.30 | $15.38 | $15.30 | $15.35 | $14.81 | 1,318,837 |
| 2021-08-13 | $15.09 | $15.25 | $15.09 | $15.23 | $14.70 | 118,912 |
| 2021-08-12 | $14.97 | $15.06 | $14.97 | $15.04 | $14.51 | 924,472 |
| 2021-08-11 | $14.88 | $15.00 | $14.88 | $14.97 | $14.45 | 144,885 |
| 2021-08-10 | $14.79 | $14.92 | $14.79 | $14.85 | $14.33 | 662,957 |
| 2021-08-09 | $14.75 | $14.78 | $14.69 | $14.71 | $14.20 | 142,375 |
| 2021-08-06 | $14.73 | $14.77 | $14.70 | $14.72 | $14.20 | 101,585 |
| 2021-08-05 | $14.94 | $14.97 | $14.90 | $14.90 | $14.38 | 120,223 |
| 2021-08-04 | $15.01 | $15.03 | $14.82 | $14.82 | $14.30 | 153,773 |
| 2021-08-03 | $15.13 | $15.16 | $15.06 | $15.10 | $14.57 | 188,907 |
| 2021-08-02 | $15.02 | $15.10 | $14.93 | $14.95 | $14.42 | 298,333 |
| 2021-07-30 | $14.59 | $14.74 | $14.59 | $14.72 | $14.21 | 214,968 |
| 2021-07-29 | $14.36 | $14.55 | $14.35 | $14.46 | $13.95 | 190,648 |
| 2021-07-28 | $13.41 | $13.59 | $13.39 | $13.57 | $13.09 | 217,309 |
| 2021-07-27 | $13.56 | $13.59 | $13.51 | $13.58 | $13.11 | 251,033 |
| 2021-07-26 | $13.72 | $13.78 | $13.70 | $13.78 | $13.29 | 219,486 |
| 2021-07-23 | $13.63 | $13.76 | $13.60 | $13.74 | $13.26 | 133,798 |
| 2021-07-22 | $13.65 | $13.72 | $13.56 | $13.59 | $13.12 | 384,269 |
| 2021-07-21 | $13.97 | $14.00 | $13.93 | $13.98 | $13.49 | 163,666 |
| 2021-07-20 | $13.85 | $13.91 | $13.79 | $13.87 | $13.38 | 203,223 |
| 2021-07-19 | $13.87 | $13.92 | $13.75 | $13.85 | $13.37 | 904,674 |
| 2021-07-16 | $13.93 | $14.07 | $13.88 | $14.07 | $13.58 | 1,004,400 |
| 2021-07-15 | $13.95 | $13.96 | $13.86 | $13.91 | $13.42 | 180,287 |
| 2021-07-14 | $14.03 | $14.14 | $14.00 | $14.11 | $13.62 | 122,188 |
| 2021-07-13 | $14.02 | $14.11 | $14.01 | $14.01 | $13.52 | 137,101 |
| 2021-07-12 | $14.11 | $14.16 | $14.09 | $14.14 | $13.65 | 105,539 |
| 2021-07-09 | $14.09 | $14.12 | $14.06 | $14.09 | $13.60 | 191,592 |
| 2021-07-08 | $14.03 | $14.07 | $13.97 | $14.03 | $13.54 | 191,761 |
| 2021-07-07 | $14.20 | $14.27 | $14.16 | $14.24 | $13.74 | 130,987 |
| 2021-07-06 | $14.23 | $14.27 | $14.18 | $14.23 | $13.73 | 131,983 |
| 2021-07-02 | $14.22 | $14.27 | $14.17 | $14.24 | $13.74 | 137,234 |
| 2021-07-01 | $14.22 | $14.29 | $14.19 | $14.25 | $13.75 | 143,568 |
| 2021-06-30 | $14.12 | $14.19 | $14.01 | $14.07 | $13.58 | 170,068 |
| 2021-06-29 | $14.19 | $14.19 | $14.09 | $14.12 | $13.62 | 233,793 |
| 2021-06-28 | $14.12 | $14.12 | $14.04 | $14.06 | $13.57 | 2,904,055 |
| 2021-06-25 | $13.90 | $13.97 | $13.81 | $13.84 | $13.36 | 584,205 |
| 2021-06-24 | $13.60 | $13.70 | $13.56 | $13.69 | $13.21 | 174,275 |
| 2021-06-23 | $13.59 | $13.70 | $13.59 | $13.62 | $13.14 | 459,094 |
| 2021-06-22 | $13.57 | $13.67 | $13.56 | $13.65 | $13.17 | 932,157 |
| 2021-06-21 | $13.76 | $13.76 | $13.65 | $13.71 | $13.23 | 292,770 |
| 2021-06-18 | $14.00 | $14.01 | $13.88 | $13.92 | $13.43 | 229,173 |
| 2021-06-17 | $14.03 | $14.19 | $14.03 | $14.15 | $13.65 | 293,565 |
| 2021-06-16 | $14.47 | $14.49 | $14.25 | $14.26 | $13.76 | 210,505 |
| 2021-06-15 | $14.38 | $14.42 | $14.28 | $14.39 | $13.89 | 262,647 |
| 2021-06-14 | $14.49 | $14.53 | $14.43 | $14.46 | $13.95 | 342,258 |
| 2021-06-11 | $14.40 | $14.47 | $14.38 | $14.45 | $13.95 | 1,413,875 |
| 2021-06-10 | $14.35 | $14.44 | $14.33 | $14.39 | $13.89 | 213,612 |
| 2021-06-09 | $14.31 | $14.42 | $14.31 | $14.35 | $13.85 | 162,433 |
| 2021-06-08 | $14.46 | $14.51 | $14.45 | $14.49 | $13.98 | 200,820 |
| 2021-06-07 | $14.32 | $14.43 | $14.32 | $14.40 | $13.90 | 160,129 |
| 2021-06-04 | $14.35 | $14.38 | $14.28 | $14.37 | $13.86 | 180,717 |
| 2021-06-03 | $14.23 | $14.27 | $14.19 | $14.25 | $13.75 | 205,476 |
| 2021-06-02 | $14.21 | $14.32 | $14.20 | $14.29 | $13.79 | 479,864 |
| 2021-06-01 | $14.24 | $14.33 | $14.24 | $14.27 | $13.77 | 170,570 |
| 2021-05-28 | $14.23 | $14.34 | $14.22 | $14.30 | $13.80 | 169,432 |
| 2021-05-27 | $14.22 | $14.30 | $14.16 | $14.25 | $13.75 | 316,774 |
| 2021-05-26 | $14.48 | $14.54 | $14.45 | $14.50 | $13.99 | 478,956 |
| 2021-05-25 | $14.76 | $14.84 | $14.74 | $14.77 | $14.25 | 250,229 |
| 2021-05-24 | $14.82 | $14.87 | $14.79 | $14.83 | $14.31 | 220,387 |
| 2021-05-21 | $14.68 | $14.80 | $14.68 | $14.76 | $14.24 | 299,437 |
| 2021-05-20 | $14.50 | $14.67 | $14.50 | $14.67 | $14.16 | 330,793 |
| 2021-05-19 | $14.14 | $14.29 | $14.14 | $14.26 | $13.76 | 139,897 |
| 2021-05-18 | $14.15 | $14.23 | $14.11 | $14.17 | $13.67 | 302,668 |
| 2021-05-17 | $14.17 | $14.27 | $14.14 | $14.20 | $13.70 | 227,897 |
| 2021-05-14 | $13.94 | $14.06 | $13.92 | $14.03 | $13.54 | 452,659 |
| 2021-05-13 | $13.84 | $13.99 | $13.80 | $13.97 | $13.48 | 301,063 |
| 2021-05-12 | $13.75 | $13.79 | $13.67 | $13.69 | $13.21 | 268,494 |
| 2021-05-11 | $13.75 | $13.75 | $13.58 | $13.71 | $13.23 | 535,215 |
| 2021-05-10 | $13.87 | $14.02 | $13.85 | $13.98 | $13.49 | 244,670 |
| 2021-05-07 | $13.76 | $14.08 | $13.76 | $14.01 | $13.52 | 192,432 |
| 2021-05-06 | $13.82 | $13.94 | $13.70 | $13.94 | $13.45 | 185,628 |
| 2021-05-05 | $14.28 | $14.31 | $14.20 | $14.29 | $13.34 | 160,954 |
| 2021-05-04 | $14.20 | $14.32 | $14.14 | $14.31 | $13.36 | 1,354,062 |
| 2021-05-03 | $14.28 | $14.44 | $14.27 | $14.40 | $13.45 | 254,512 |
| 2021-04-30 | $14.19 | $14.27 | $14.11 | $14.17 | $13.23 | 356,293 |
| 2021-04-29 | $14.26 | $14.35 | $14.26 | $14.35 | $13.39 | 178,041 |
| 2021-04-28 | $14.10 | $14.16 | $14.00 | $14.08 | $13.15 | 148,842 |
| 2021-04-27 | $14.16 | $14.16 | $13.96 | $14.00 | $13.07 | 161,443 |
| 2021-04-26 | $14.26 | $14.26 | $14.00 | $14.04 | $13.11 | 133,897 |
| 2021-04-23 | $14.21 | $14.25 | $14.15 | $14.18 | $13.24 | 305,780 |
| 2021-04-22 | $14.36 | $14.41 | $14.25 | $14.26 | $13.32 | 376,968 |
| 2021-04-21 | $14.06 | $14.23 | $14.06 | $14.20 | $13.26 | 247,755 |
| 2021-04-20 | $14.25 | $14.34 | $14.20 | $14.34 | $13.39 | 203,135 |
| 2021-04-19 | $14.51 | $14.60 | $14.45 | $14.59 | $13.62 | 238,808 |
| 2021-04-16 | $14.28 | $14.34 | $14.25 | $14.33 | $13.38 | 342,476 |
| 2021-04-15 | $14.22 | $14.22 | $14.13 | $14.21 | $13.27 | 155,438 |
| 2021-04-14 | $14.17 | $14.24 | $14.08 | $14.12 | $13.18 | 294,439 |
| 2021-04-13 | $14.16 | $14.25 | $14.16 | $14.21 | $13.27 | 149,338 |
| 2021-04-12 | $14.17 | $14.24 | $14.17 | $14.23 | $13.29 | 236,621 |
| 2021-04-09 | $14.19 | $14.21 | $14.14 | $14.19 | $13.25 | 1,086,778 |
| 2021-04-08 | $14.27 | $14.38 | $14.23 | $14.32 | $13.37 | 103,784 |
| 2021-04-07 | $14.14 | $14.22 | $14.14 | $14.19 | $13.25 | 281,417 |
| 2021-04-06 | $13.89 | $14.00 | $13.87 | $13.93 | $13.01 | 156,135 |
| 2021-04-05 | $13.87 | $13.99 | $13.75 | $13.92 | $13.00 | 179,861 |
| 2021-04-01 | $13.68 | $13.78 | $13.65 | $13.78 | $12.87 | 153,762 |
| 2021-03-31 | $13.76 | $13.79 | $13.70 | $13.75 | $12.84 | 246,889 |
| 2021-03-30 | $13.82 | $13.87 | $13.79 | $13.79 | $12.88 | 174,794 |
| 2021-03-29 | $13.76 | $13.99 | $13.76 | $13.96 | $13.04 | 382,263 |
| 2021-03-26 | $13.82 | $13.96 | $13.77 | $13.96 | $13.04 | 3,191,452 |
| 2021-03-25 | $13.87 | $13.87 | $13.67 | $13.79 | $12.88 | 3,388,117 |
| 2021-03-24 | $13.82 | $13.90 | $13.78 | $13.78 | $12.87 | 295,521 |
| 2021-03-23 | $14.11 | $14.14 | $14.02 | $14.06 | $13.13 | 144,437 |
| 2021-03-22 | $14.05 | $14.18 | $14.05 | $14.11 | $13.17 | 237,569 |
| 2021-03-19 | $14.12 | $14.17 | $14.00 | $14.14 | $13.20 | 102,342 |
| 2021-03-18 | $13.98 | $14.15 | $13.98 | $14.01 | $13.08 | 547,315 |
| 2021-03-17 | $14.25 | $14.41 | $14.24 | $14.37 | $13.42 | 142,191 |
| 2021-03-16 | $14.32 | $14.34 | $14.21 | $14.24 | $13.30 | 320,779 |
| 2021-03-15 | $14.40 | $14.42 | $14.21 | $14.30 | $13.35 | 1,263,567 |
| 2021-03-12 | $13.82 | $14.01 | $13.79 | $13.99 | $13.06 | 219,950 |
| 2021-03-11 | $13.78 | $13.80 | $13.66 | $13.76 | $12.85 | 417,838 |
| 2021-03-10 | $13.74 | $13.86 | $13.67 | $13.86 | $12.94 | 1,416,658 |
| 2021-03-09 | $13.66 | $13.70 | $13.48 | $13.49 | $12.60 | 527,905 |
| 2021-03-08 | $13.59 | $13.64 | $13.53 | $13.54 | $12.64 | 262,713 |
| 2021-03-05 | $13.39 | $13.60 | $13.38 | $13.58 | $12.68 | 192,356 |
| 2021-03-04 | $13.46 | $13.59 | $13.33 | $13.35 | $12.47 | 215,328 |
| 2021-03-03 | $13.34 | $13.49 | $13.22 | $13.33 | $12.45 | 901,250 |
| 2021-03-02 | $13.56 | $13.64 | $13.50 | $13.61 | $12.71 | 1,456,682 |
| 2021-03-01 | $13.83 | $14.06 | $13.73 | $13.81 | $12.90 | 3,612,584 |
| 2021-02-26 | $13.80 | $13.96 | $13.64 | $13.64 | $12.74 | 1,118,536 |
| 2021-02-25 | $14.28 | $14.41 | $14.17 | $14.18 | $13.24 | 396,957 |
| 2021-02-24 | $14.00 | $14.18 | $13.84 | $14.15 | $13.21 | 208,331 |
| 2021-02-23 | $14.02 | $14.09 | $13.95 | $14.07 | $13.14 | 474,891 |
| 2021-02-22 | $13.82 | $14.04 | $13.82 | $14.00 | $13.07 | 481,046 |
| 2021-02-19 | $14.10 | $14.10 | $13.77 | $13.78 | $12.87 | 755,793 |
| 2021-02-18 | $13.45 | $13.57 | $13.41 | $13.52 | $12.62 | 958,993 |
| 2021-02-17 | $13.34 | $13.56 | $13.31 | $13.52 | $12.62 | 958,993 |
| 2021-02-16 | $13.34 | $13.34 | $13.28 | $13.33 | $12.45 | 322,874 |
| 2021-02-12 | $13.02 | $13.15 | $13.02 | $13.15 | $12.28 | 564,273 |
| 2021-02-11 | $13.27 | $13.31 | $13.22 | $13.28 | $12.40 | 308,897 |
| 2021-02-10 | $12.92 | $13.04 | $12.87 | $13.02 | $12.16 | 367,226 |
| 2021-02-09 | $12.89 | $13.04 | $12.86 | $13.02 | $12.16 | 367,226 |
| 2021-02-08 | $12.88 | $12.88 | $12.78 | $12.88 | $12.03 | 345,986 |
| 2021-02-05 | $12.92 | $12.92 | $12.79 | $12.88 | $12.02 | 701,876 |
| 2021-02-04 | $12.87 | $13.11 | $12.83 | $13.04 | $12.18 | 1,068,344 |
| 2021-02-03 | $13.15 | $13.17 | $13.04 | $13.14 | $12.27 | 520,393 |
| 2021-02-02 | $13.30 | $13.30 | $13.07 | $13.13 | $12.26 | 1,136,467 |
| 2021-02-01 | $13.53 | $13.53 | $13.42 | $13.46 | $12.57 | 395,367 |
| 2021-01-29 | $13.28 | $13.42 | $13.25 | $13.35 | $12.46 | 305,906 |
| 2021-01-28 | $13.39 | $13.52 | $13.39 | $13.42 | $12.53 | 649,495 |
| 2021-01-27 | $13.25 | $13.43 | $13.20 | $13.28 | $12.40 | 379,783 |
| 2021-01-26 | $13.51 | $13.61 | $13.47 | $13.57 | $12.67 | 335,771 |
| 2021-01-25 | $13.16 | $13.40 | $13.14 | $13.40 | $12.51 | 383,520 |
| 2021-01-22 | $13.41 | $13.41 | $13.28 | $13.35 | $12.47 | 686,679 |
| 2021-01-21 | $13.27 | $13.50 | $13.25 | $13.50 | $12.61 | 369,575 |
| 2021-01-20 | $13.39 | $13.47 | $13.32 | $13.47 | $12.58 | 773,295 |
| 2021-01-19 | $13.78 | $13.78 | $13.61 | $13.67 | $12.76 | 754,133 |
| 2021-01-15 | $12.91 | $13.06 | $12.87 | $13.00 | $12.14 | 546,634 |
| 2021-01-14 | $12.84 | $12.96 | $12.78 | $12.92 | $12.06 | 708,872 |
| 2021-01-13 | $12.97 | $13.15 | $12.96 | $13.12 | $12.25 | 1,032,309 |
| 2021-01-12 | $12.71 | $12.94 | $12.71 | $12.94 | $12.08 | 1,251,373 |
| 2021-01-11 | $12.75 | $12.92 | $12.71 | $12.89 | $12.04 | 2,145,423 |
| 2021-01-08 | $13.09 | $13.11 | $12.90 | $13.03 | $12.16 | 5,145,115 |
| 2021-01-07 | $13.44 | $13.44 | $13.28 | $13.33 | $12.45 | 513,981 |
| 2021-01-06 | $13.50 | $13.60 | $13.42 | $13.56 | $12.66 | 286,180 |
| 2021-01-05 | $13.35 | $13.52 | $13.31 | $13.47 | $12.58 | 922,581 |
| 2021-01-04 | $13.40 | $13.41 | $13.21 | $13.28 | $12.40 | 471,093 |
| 2020-12-31 | $13.01 | $13.49 | $13.01 | $13.10 | $12.23 | 299,181 |
| 2020-12-30 | $13.35 | $13.35 | $13.22 | $13.22 | $12.34 | 217,308 |
| 2020-12-29 | $13.38 | $13.38 | $13.25 | $13.28 | $12.40 | 805,752 |
| 2020-12-28 | $13.25 | $13.36 | $13.24 | $13.26 | $12.38 | 706,256 |
| 2020-12-24 | $12.89 | $13.15 | $12.89 | $13.03 | $12.16 | 204,584 |
| 2020-12-23 | $13.04 | $13.15 | $13.04 | $13.10 | $12.23 | 230,169 |
| 2020-12-22 | $13.01 | $13.11 | $12.95 | $12.97 | $12.11 | 563,414 |
| 2020-12-21 | $12.81 | $12.90 | $12.68 | $12.85 | $12.00 | 646,646 |
| 2020-12-18 | $13.17 | $13.23 | $13.14 | $13.23 | $12.35 | 552,422 |
| 2020-12-17 | $13.28 | $13.32 | $13.14 | $13.14 | $12.27 | 514,277 |
| 2020-12-16 | $12.99 | $13.18 | $12.94 | $13.11 | $12.24 | 645,628 |
| 2020-12-15 | $12.71 | $12.80 | $12.68 | $12.74 | $11.90 | 1,040,215 |
| 2020-12-14 | $12.69 | $12.75 | $12.67 | $12.68 | $11.84 | 293,142 |
| 2020-12-11 | $12.67 | $12.73 | $12.60 | $12.64 | $11.80 | 958,435 |
| 2020-12-10 | $12.68 | $12.83 | $12.60 | $12.70 | $11.86 | 1,258,439 |
| 2020-12-09 | $12.56 | $12.62 | $12.43 | $12.47 | $11.64 | 324,000 |
| 2020-12-08 | $12.47 | $12.63 | $12.43 | $12.58 | $11.74 | 589,824 |
| 2020-12-07 | $12.59 | $12.59 | $12.49 | $12.51 | $11.68 | 693,333 |
| 2020-12-04 | $12.56 | $12.57 | $12.41 | $12.49 | $11.66 | 497,658 |
| 2020-12-03 | $12.45 | $12.46 | $12.34 | $12.39 | $11.57 | 708,821 |
| 2020-12-02 | $12.58 | $12.62 | $12.54 | $12.61 | $11.77 | 433,702 |
| 2020-12-01 | $12.75 | $12.88 | $12.65 | $12.71 | $11.87 | 528,996 |
| 2020-11-30 | $12.83 | $12.89 | $12.69 | $12.81 | $11.96 | 1,094,460 |
| 2020-11-27 | $12.79 | $12.79 | $12.56 | $12.60 | $11.77 | 285,992 |
| 2020-11-25 | $12.35 | $12.40 | $12.30 | $12.37 | $11.55 | 939,542 |
| 2020-11-24 | $12.32 | $12.32 | $12.09 | $12.24 | $11.43 | 960,354 |
| 2020-11-23 | $12.15 | $12.19 | $11.96 | $12.04 | $11.24 | 1,204,691 |
| 2020-11-20 | $12.39 | $12.45 | $12.31 | $12.45 | $11.63 | 361,903 |
| 2020-11-19 | $12.67 | $12.67 | $12.51 | $12.58 | $11.75 | 570,870 |
| 2020-11-18 | $13.00 | $13.05 | $12.85 | $12.86 | $12.01 | 320,652 |
| 2020-11-17 | $12.90 | $12.96 | $12.86 | $12.90 | $12.05 | 351,215 |
| 2020-11-16 | $13.00 | $13.04 | $12.91 | $12.98 | $12.12 | 860,144 |
| 2020-11-13 | $12.74 | $12.97 | $12.74 | $12.94 | $12.08 | 673,273 |
| 2020-11-12 | $12.81 | $12.83 | $12.67 | $12.71 | $11.87 | 358,770 |
| 2020-11-11 | $12.81 | $12.89 | $12.74 | $12.82 | $11.97 | 895,971 |
| 2020-11-10 | $12.70 | $12.82 | $12.69 | $12.73 | $11.89 | 445,310 |
| 2020-11-09 | $12.60 | $12.61 | $12.30 | $12.31 | $11.49 | 816,699 |
| 2020-11-06 | $11.74 | $11.78 | $11.64 | $11.73 | $10.95 | 303,706 |
| 2020-11-05 | $11.92 | $11.94 | $11.76 | $11.81 | $11.03 | 468,094 |
| 2020-11-04 | $11.52 | $11.71 | $11.50 | $11.60 | $10.83 | 506,921 |
| 2020-11-03 | $11.40 | $11.59 | $11.36 | $11.54 | $10.77 | 645,977 |
| 2020-11-02 | $11.05 | $11.20 | $10.99 | $11.16 | $10.42 | 3,129,100 |
| 2020-10-30 | $10.83 | $11.10 | $10.82 | $11.10 | $10.36 | 1,457,356 |
| 2020-10-29 | $10.79 | $10.93 | $10.71 | $10.92 | $10.20 | 1,305,066 |
| 2020-10-28 | $11.02 | $11.07 | $10.86 | $10.91 | $10.18 | 5,758,147 |
| 2020-10-27 | $11.70 | $11.73 | $11.44 | $11.47 | $10.71 | 2,385,621 |
| 2020-10-26 | $11.97 | $12.02 | $11.84 | $11.89 | $11.10 | 2,113,304 |
| 2020-10-23 | $12.05 | $12.20 | $11.99 | $12.17 | $11.36 | 1,635,747 |
| 2020-10-22 | $11.82 | $11.96 | $11.78 | $11.93 | $11.14 | 1,414,220 |
| 2020-10-21 | $12.01 | $12.04 | $11.88 | $11.90 | $11.11 | 1,685,557 |
| 2020-10-20 | $12.40 | $12.43 | $12.17 | $12.21 | $11.40 | 631,692 |
| 2020-10-19 | $12.68 | $12.68 | $12.36 | $12.39 | $11.57 | 373,559 |
| 2020-10-16 | $12.52 | $12.57 | $12.45 | $12.51 | $11.68 | 1,087,803 |
| 2020-10-15 | $12.80 | $12.93 | $12.80 | $12.92 | $12.06 | 361,452 |
| 2020-10-14 | $13.01 | $13.08 | $12.92 | $12.94 | $12.08 | 226,640 |
| 2020-10-13 | $12.92 | $12.95 | $12.85 | $12.89 | $12.04 | 610,604 |
| 2020-10-12 | $13.12 | $13.13 | $12.94 | $12.94 | $12.08 | 181,309 |
| 2020-10-09 | $13.10 | $13.14 | $13.01 | $13.07 | $12.20 | 253,228 |
| 2020-10-08 | $12.80 | $12.93 | $12.79 | $12.92 | $12.06 | 176,359 |
| 2020-10-07 | $12.86 | $12.91 | $12.77 | $12.85 | $12.00 | 273,228 |
| 2020-10-06 | $13.16 | $13.20 | $12.80 | $12.84 | $11.99 | 878,415 |
| 2020-10-05 | $12.99 | $13.00 | $12.93 | $13.00 | $12.14 | 249,653 |
| 2020-10-02 | $12.80 | $12.91 | $12.78 | $12.84 | $11.99 | 166,373 |
| 2020-10-01 | $12.93 | $12.97 | $12.88 | $12.95 | $12.09 | 244,866 |
| 2020-09-30 | $13.04 | $13.05 | $12.69 | $12.89 | $12.04 | 526,092 |
| 2020-09-29 | $12.93 | $12.95 | $12.83 | $12.92 | $12.06 | 205,859 |
| 2020-09-28 | $12.96 | $12.98 | $12.88 | $12.94 | $12.08 | 312,997 |
| 2020-09-25 | $12.57 | $12.76 | $12.52 | $12.73 | $11.89 | 1,195,758 |
| 2020-09-24 | $12.65 | $12.75 | $12.58 | $12.69 | $11.85 | 2,048,466 |
| 2020-09-23 | $12.98 | $13.03 | $12.62 | $12.64 | $11.80 | 1,320,462 |
| 2020-09-22 | $13.04 | $13.05 | $12.86 | $12.93 | $12.07 | 545,226 |
| 2020-09-21 | $13.08 | $13.14 | $13.01 | $13.10 | $12.23 | 528,136 |
| 2020-09-18 | $13.47 | $13.73 | $13.47 | $13.64 | $12.74 | 2,244,713 |
| 2020-09-17 | $13.55 | $13.68 | $13.52 | $13.65 | $12.75 | 1,355,712 |
| 2020-09-16 | $13.70 | $13.77 | $13.64 | $13.65 | $12.75 | 377,657 |
| 2020-09-15 | $13.69 | $13.69 | $13.56 | $13.63 | $12.73 | 807,657 |
| 2020-09-14 | $13.57 | $13.68 | $13.52 | $13.56 | $12.66 | 166,627 |
| 2020-09-11 | $13.51 | $13.57 | $13.44 | $13.52 | $12.62 | 209,754 |
| 2020-09-10 | $13.57 | $13.60 | $13.31 | $13.37 | $12.48 | 284,884 |
| 2020-09-09 | $13.48 | $13.59 | $13.48 | $13.56 | $12.66 | 212,182 |
| 2020-09-08 | $13.27 | $13.30 | $13.16 | $13.19 | $12.32 | 383,730 |
| 2020-09-04 | $13.31 | $13.35 | $13.10 | $13.28 | $12.40 | 238,614 |
| 2020-09-03 | $13.47 | $13.58 | $13.27 | $13.30 | $12.42 | 207,664 |
| 2020-09-02 | $13.11 | $13.18 | $13.07 | $13.17 | $12.30 | 201,233 |
| 2020-09-01 | $13.06 | $13.09 | $12.88 | $12.90 | $12.05 | 581,866 |
| 2020-08-31 | $13.11 | $13.22 | $13.07 | $13.07 | $12.20 | 317,988 |
| 2020-08-28 | $13.26 | $13.26 | $13.09 | $13.16 | $12.29 | 223,999 |
| 2020-08-27 | $13.35 | $13.39 | $13.16 | $13.27 | $12.39 | 157,099 |
| 2020-08-26 | $13.25 | $13.32 | $13.19 | $13.27 | $12.39 | 204,343 |
| 2020-08-25 | $13.42 | $13.44 | $13.23 | $13.33 | $12.45 | 315,868 |
| 2020-08-24 | $13.31 | $13.35 | $13.16 | $13.19 | $12.32 | 223,370 |
| 2020-08-21 | $13.06 | $13.17 | $12.99 | $13.14 | $12.27 | 265,369 |
| 2020-08-20 | $13.20 | $13.30 | $13.20 | $13.25 | $12.37 | 174,502 |
| 2020-08-19 | $13.46 | $13.52 | $13.30 | $13.32 | $12.44 | 194,932 |
| 2020-08-18 | $13.51 | $13.53 | $13.36 | $13.40 | $12.51 | 384,413 |
| 2020-08-17 | $13.27 | $13.41 | $13.26 | $13.32 | $12.44 | 338,584 |
| 2020-08-14 | $13.21 | $13.25 | $13.17 | $13.20 | $12.33 | 417,880 |
| 2020-08-13 | $13.37 | $13.43 | $13.27 | $13.29 | $12.41 | 170,850 |
| 2020-08-12 | $13.20 | $13.32 | $13.19 | $13.21 | $12.33 | 243,963 |
| 2020-08-11 | $13.16 | $13.22 | $12.89 | $12.93 | $12.07 | 444,652 |
| 2020-08-10 | $12.86 | $12.90 | $12.81 | $12.89 | $12.04 | 570,003 |
| 2020-08-07 | $12.84 | $12.87 | $12.76 | $12.85 | $12.00 | 345,510 |
| 2020-08-06 | $13.09 | $13.22 | $13.06 | $13.18 | $12.31 | 367,062 |
| 2020-08-05 | $13.28 | $13.31 | $13.18 | $13.20 | $12.33 | 413,834 |
| 2020-08-04 | $13.13 | $13.22 | $13.09 | $13.20 | $12.33 | 3,654,148 |
| 2020-08-03 | $13.31 | $13.44 | $13.29 | $13.33 | $12.44 | 450,964 |
| 2020-07-31 | $13.56 | $13.57 | $13.23 | $13.34 | $12.46 | 1,470,375 |
| 2020-07-30 | $13.30 | $13.53 | $13.20 | $13.50 | $12.61 | 279,426 |
| 2020-07-29 | $14.13 | $14.25 | $14.05 | $14.12 | $13.18 | 114,074 |
| 2020-07-28 | $13.88 | $14.01 | $13.87 | $13.93 | $13.00 | 241,951 |
| 2020-07-27 | $14.06 | $14.11 | $14.00 | $14.04 | $13.11 | 165,830 |
| 2020-07-24 | $14.19 | $14.19 | $14.04 | $14.06 | $13.13 | 180,214 |
| 2020-07-23 | $14.19 | $14.21 | $13.99 | $14.01 | $13.08 | 377,105 |
| 2020-07-22 | $13.96 | $13.98 | $13.88 | $13.93 | $13.01 | 170,992 |
| 2020-07-21 | $13.94 | $14.00 | $13.89 | $13.89 | $12.97 | 233,568 |
| 2020-07-20 | $13.81 | $13.90 | $13.75 | $13.90 | $12.98 | 356,261 |
| 2020-07-17 | $13.68 | $13.80 | $13.68 | $13.71 | $12.80 | 283,271 |
| 2020-07-16 | $13.75 | $13.81 | $13.65 | $13.66 | $12.76 | 548,416 |
| 2020-07-15 | $13.72 | $13.92 | $13.72 | $13.75 | $12.84 | 202,282 |
| 2020-07-14 | $13.46 | $13.75 | $13.35 | $13.68 | $12.77 | 392,012 |
| 2020-07-13 | $13.53 | $13.61 | $13.36 | $13.42 | $12.53 | 171,922 |
| 2020-07-10 | $13.52 | $13.52 | $13.23 | $13.40 | $12.51 | 249,897 |
| 2020-07-09 | $13.59 | $13.62 | $13.50 | $13.56 | $12.23 | 983,588 |
| 2020-07-08 | $13.62 | $13.74 | $13.58 | $13.70 | $12.36 | 362,000 |
| 2020-07-07 | $13.78 | $13.89 | $13.72 | $13.78 | $12.43 | 204,384 |
| 2020-07-06 | $13.93 | $13.98 | $13.84 | $13.89 | $12.53 | 256,357 |
| 2020-07-02 | $14.04 | $14.14 | $13.95 | $14.00 | $12.63 | 246,360 |
| 2020-07-01 | $13.57 | $13.73 | $13.52 | $13.68 | $12.34 | 170,596 |
| 2020-06-30 | $13.77 | $13.88 | $13.72 | $13.80 | $12.45 | 510,400 |
| 2020-06-29 | $13.86 | $14.04 | $13.74 | $13.96 | $12.59 | 979,404 |
| 2020-06-26 | $14.38 | $14.46 | $14.10 | $14.13 | $12.74 | 250,896 |
| 2020-06-25 | $14.14 | $14.27 | $14.08 | $14.24 | $12.84 | 409,120 |
| 2020-06-24 | $14.39 | $14.49 | $14.27 | $14.31 | $12.91 | 521,644 |
| 2020-06-23 | $14.54 | $14.64 | $14.46 | $14.57 | $13.14 | 501,984 |
| 2020-06-22 | $14.31 | $14.40 | $14.28 | $14.38 | $12.97 | 528,974 |
| 2020-06-19 | $14.40 | $14.67 | $14.40 | $14.63 | $13.19 | 1,460,038 |
| 2020-06-18 | $14.09 | $14.21 | $14.02 | $14.16 | $12.77 | 135,413 |
| 2020-06-17 | $14.11 | $14.26 | $14.09 | $14.12 | $12.73 | 347,926 |
| 2020-06-16 | $14.25 | $14.27 | $14.12 | $14.14 | $12.75 | 732,415 |
| 2020-06-15 | $13.62 | $13.85 | $13.61 | $13.79 | $12.44 | 420,219 |
| 2020-06-12 | $13.89 | $13.90 | $13.60 | $13.75 | $12.40 | 669,946 |
| 2020-06-11 | $14.19 | $14.19 | $13.74 | $13.78 | $12.43 | 251,588 |
| 2020-06-10 | $14.51 | $14.54 | $14.33 | $14.39 | $12.98 | 401,448 |
| 2020-06-09 | $14.47 | $14.59 | $14.43 | $14.44 | $13.02 | 363,978 |
| 2020-06-08 | $14.24 | $14.53 | $14.24 | $14.51 | $13.09 | 1,170,286 |
| 2020-06-05 | $13.95 | $14.32 | $13.95 | $14.19 | $12.80 | 459,966 |
| 2020-06-04 | $13.98 | $14.15 | $13.97 | $14.10 | $12.72 | 325,780 |
| 2020-06-03 | $13.92 | $14.04 | $13.91 | $13.99 | $12.62 | 273,370 |
| 2020-06-02 | $13.80 | $13.95 | $13.77 | $13.87 | $12.51 | 1,070,289 |
| 2020-06-01 | $13.77 | $13.78 | $13.66 | $13.75 | $12.40 | 886,186 |
| 2020-05-29 | $13.81 | $13.86 | $13.57 | $13.68 | $12.34 | 614,276 |
| 2020-05-28 | $13.65 | $13.80 | $13.64 | $13.65 | $12.31 | 328,748 |
| 2020-05-27 | $13.37 | $13.51 | $13.33 | $13.49 | $12.17 | 326,236 |
| 2020-05-26 | $13.43 | $13.51 | $13.40 | $13.40 | $12.09 | 391,725 |
| 2020-05-22 | $13.27 | $13.34 | $13.22 | $13.30 | $12.00 | 294,572 |
| 2020-05-21 | $13.44 | $13.50 | $13.30 | $13.36 | $12.05 | 929,650 |
| 2020-05-20 | $13.39 | $13.63 | $13.31 | $13.53 | $12.20 | 523,072 |
| 2020-05-19 | $13.40 | $13.49 | $13.34 | $13.34 | $12.03 | 431,859 |
| 2020-05-18 | $13.45 | $13.78 | $13.40 | $13.74 | $12.39 | 334,599 |
| 2020-05-15 | $13.01 | $13.17 | $12.96 | $13.10 | $11.82 | 303,559 |
| 2020-05-14 | $12.94 | $13.06 | $12.87 | $13.05 | $11.77 | 493,455 |
| 2020-05-13 | $13.39 | $13.65 | $13.32 | $13.35 | $12.04 | 597,747 |
| 2020-05-12 | $13.56 | $13.71 | $13.48 | $13.48 | $12.16 | 636,930 |
| 2020-05-11 | $13.81 | $13.91 | $13.74 | $13.87 | $12.51 | 297,606 |
| 2020-05-08 | $13.83 | $13.98 | $13.80 | $13.88 | $12.52 | 392,853 |
| 2020-05-07 | $13.53 | $13.61 | $13.40 | $13.57 | $12.24 | 411,889 |
| 2020-05-06 | $13.30 | $13.32 | $13.19 | $13.24 | $11.94 | 292,365 |
| 2020-05-05 | $13.34 | $13.39 | $13.19 | $13.21 | $11.91 | 218,749 |
| 2020-05-04 | $13.36 | $13.45 | $13.25 | $13.39 | $12.08 | 518,519 |
| 2020-05-01 | $13.90 | $14.00 | $13.50 | $13.50 | $12.18 | 346,609 |
| 2020-04-30 | $13.68 | $13.86 | $13.60 | $13.79 | $12.44 | 457,652 |
| 2020-04-29 | $13.40 | $13.60 | $13.29 | $13.55 | $12.22 | 406,292 |
| 2020-04-28 | $13.79 | $13.79 | $13.36 | $13.36 | $12.05 | 1,593,123 |
| 2020-04-27 | $13.72 | $13.91 | $13.72 | $13.82 | $12.46 | 782,382 |
| 2020-04-24 | $13.45 | $13.59 | $13.31 | $13.54 | $12.21 | 346,646 |
| 2020-04-23 | $13.27 | $13.35 | $13.15 | $13.20 | $11.91 | 753,500 |
| 2020-04-22 | $13.60 | $13.63 | $13.36 | $13.42 | $12.10 | 1,101,936 |
| 2020-04-21 | $13.65 | $13.77 | $13.51 | $13.61 | $12.28 | 1,747,976 |
| 2020-04-20 | $13.82 | $13.99 | $13.72 | $13.76 | $12.41 | 472,152 |
| 2020-04-17 | $13.77 | $13.88 | $13.64 | $13.83 | $12.47 | 451,233 |
| 2020-04-16 | $13.55 | $13.57 | $13.30 | $13.35 | $12.04 | 1,081,583 |
| 2020-04-15 | $13.31 | $13.59 | $13.28 | $13.47 | $12.15 | 520,207 |
| 2020-04-14 | $13.26 | $13.50 | $13.25 | $13.42 | $12.10 | 1,034,014 |
| 2020-04-13 | $12.54 | $12.80 | $12.43 | $12.60 | $11.36 | 924,112 |
| 2020-04-09 | $12.94 | $12.95 | $12.59 | $12.66 | $11.42 | 2,554,735 |
| 2020-04-08 | $12.38 | $12.41 | $12.15 | $12.20 | $11.00 | 13,271,361 |
| 2020-04-07 | $12.81 | $12.83 | $12.36 | $12.36 | $11.15 | 4,013,077 |
| 2020-04-06 | $12.55 | $12.70 | $12.50 | $12.59 | $11.36 | 3,760,047 |
| 2020-04-03 | $12.02 | $12.25 | $11.92 | $12.00 | $10.82 | 3,536,589 |
| 2020-04-02 | $12.14 | $12.49 | $12.07 | $12.16 | $10.97 | 4,878,678 |
| 2020-04-01 | $12.48 | $12.56 | $12.15 | $12.15 | $10.96 | 1,759,186 |
| 2020-03-31 | $12.74 | $12.88 | $12.62 | $12.74 | $11.49 | 2,297,019 |
| 2020-03-30 | $12.41 | $12.61 | $12.30 | $12.54 | $11.31 | 2,115,000 |
| 2020-03-27 | $12.37 | $12.55 | $12.18 | $12.24 | $11.04 | 4,458,971 |
| 2020-03-26 | $12.67 | $12.90 | $12.51 | $12.74 | $11.49 | 2,336,650 |
| 2020-03-25 | $11.85 | $12.25 | $11.71 | $12.01 | $10.83 | 2,404,316 |
| 2020-03-24 | $12.01 | $12.08 | $11.48 | $11.70 | $10.55 | 2,417,730 |
| 2020-03-23 | $12.19 | $12.44 | $11.67 | $11.83 | $10.67 | 1,789,643 |
| 2020-03-20 | $12.48 | $12.75 | $12.11 | $12.14 | $10.95 | 1,960,920 |
| 2020-03-19 | $13.04 | $13.30 | $12.74 | $12.88 | $11.62 | 1,559,065 |
| 2020-03-18 | $12.67 | $13.27 | $12.65 | $12.99 | $11.72 | 2,495,219 |
| 2020-03-17 | $12.50 | $12.82 | $12.13 | $12.75 | $11.50 | 3,427,061 |
| 2020-03-16 | $11.42 | $12.25 | $11.25 | $11.80 | $10.64 | 2,674,489 |
| 2020-03-13 | $12.49 | $12.54 | $11.80 | $12.44 | $11.22 | 2,839,679 |
| 2020-03-12 | $12.18 | $12.18 | $11.58 | $11.70 | $10.55 | 3,602,565 |
| 2020-03-11 | $13.29 | $13.30 | $12.88 | $12.98 | $11.71 | 1,712,549 |
| 2020-03-10 | $13.27 | $13.35 | $12.97 | $13.29 | $11.99 | 4,689,595 |
| 2020-03-09 | $13.33 | $13.55 | $13.00 | $13.08 | $11.80 | 940,362 |
| 2020-03-06 | $13.76 | $13.84 | $13.58 | $13.71 | $12.37 | 900,195 |
| 2020-03-05 | $13.87 | $14.03 | $13.78 | $13.90 | $12.54 | 1,286,761 |
| 2020-03-04 | $14.07 | $14.13 | $13.90 | $14.08 | $12.70 | 1,434,103 |
| 2020-03-03 | $13.97 | $14.16 | $13.81 | $13.90 | $12.54 | 1,372,283 |
| 2020-03-02 | $14.00 | $14.17 | $13.88 | $14.17 | $12.78 | 1,787,888 |
| 2020-02-28 | $13.91 | $14.12 | $13.75 | $14.02 | $12.64 | 1,235,550 |
| 2020-02-27 | $14.34 | $14.45 | $14.06 | $14.11 | $12.73 | 578,552 |
| 2020-02-26 | $14.76 | $14.85 | $14.53 | $14.63 | $13.19 | 696,300 |
| 2020-02-25 | $14.62 | $14.77 | $14.55 | $14.63 | $13.19 | 873,946 |
| 2020-02-24 | $14.65 | $14.69 | $14.50 | $14.55 | $13.12 | 602,100 |
| 2020-02-21 | $15.25 | $15.36 | $15.23 | $15.29 | $13.79 | 350,741 |
| 2020-02-20 | $15.52 | $15.52 | $15.36 | $15.41 | $13.90 | 344,901 |
| 2020-02-19 | $15.52 | $15.52 | $15.35 | $15.36 | $13.85 | 455,120 |
| 2020-02-18 | $15.57 | $15.60 | $15.47 | $15.48 | $13.96 | 318,381 |
| 2020-02-14 | $15.76 | $15.76 | $15.56 | $15.65 | $14.11 | 1,560,623 |
| 2020-02-13 | $15.57 | $15.62 | $15.50 | $15.55 | $14.02 | 385,169 |
| 2020-02-12 | $16.01 | $16.01 | $15.90 | $15.92 | $14.36 | 676,713 |
| 2020-02-11 | $16.05 | $16.11 | $16.02 | $16.02 | $14.45 | 355,106 |
| 2020-02-10 | $15.97 | $16.02 | $15.95 | $16.00 | $14.43 | 422,845 |
| 2020-02-07 | $16.04 | $16.09 | $16.01 | $16.04 | $14.47 | 349,772 |
| 2020-02-06 | $16.15 | $16.18 | $16.11 | $16.15 | $14.57 | 274,970 |
| 2020-02-05 | $16.03 | $16.07 | $16.00 | $16.03 | $14.46 | 495,539 |
| 2020-02-04 | $16.14 | $16.15 | $16.05 | $16.07 | $14.49 | 524,946 |
| 2020-02-03 | $16.05 | $16.07 | $15.98 | $15.99 | $14.42 | 281,936 |
| 2020-01-31 | $15.99 | $16.05 | $15.91 | $15.95 | $14.39 | 299,872 |
| 2020-01-30 | $15.92 | $16.01 | $15.89 | $15.99 | $14.42 | 475,741 |
| 2020-01-29 | $16.00 | $16.02 | $15.90 | $15.92 | $14.36 | 348,676 |
| 2020-01-28 | $15.99 | $16.08 | $15.98 | $16.02 | $14.45 | 1,194,046 |
| 2020-01-27 | $16.04 | $16.11 | $15.96 | $15.98 | $14.41 | 712,566 |
| 2020-01-24 | $16.36 | $16.36 | $16.22 | $16.28 | $14.68 | 340,565 |
| 2020-01-23 | $16.23 | $16.23 | $16.13 | $16.20 | $14.61 | 398,179 |
| 2020-01-22 | $16.22 | $16.22 | $16.06 | $16.06 | $14.48 | 933,423 |
| 2020-01-21 | $16.26 | $16.28 | $16.22 | $16.25 | $14.66 | 282,892 |
| 2020-01-17 | $16.38 | $16.40 | $16.30 | $16.34 | $14.74 | 506,927 |
| 2020-01-16 | $16.29 | $16.43 | $16.27 | $16.42 | $14.81 | 815,348 |
| 2020-01-15 | $16.05 | $16.13 | $16.01 | $16.08 | $14.50 | 426,584 |
| 2020-01-14 | $15.74 | $15.87 | $15.71 | $15.87 | $14.31 | 285,963 |
| 2020-01-13 | $16.06 | $16.06 | $15.80 | $15.94 | $14.38 | 394,229 |
| 2020-01-10 | $16.09 | $16.16 | $16.05 | $16.06 | $14.48 | 381,572 |
| 2020-01-09 | $16.14 | $16.15 | $16.06 | $16.10 | $14.52 | 278,819 |
| 2020-01-08 | $16.09 | $16.18 | $16.06 | $16.14 | $14.56 | 263,471 |
| 2020-01-07 | $16.48 | $16.50 | $16.41 | $16.46 | $14.85 | 972,944 |
| 2020-01-06 | $16.62 | $16.72 | $16.59 | $16.70 | $15.06 | 505,333 |
| 2020-01-03 | $16.48 | $16.65 | $16.46 | $16.55 | $14.93 | 485,635 |
| 2020-01-02 | $16.53 | $16.55 | $16.45 | $16.49 | $14.87 | 961,829 |
| 2019-12-31 | $16.52 | $16.52 | $16.44 | $16.49 | $14.87 | 391,144 |
| 2019-12-30 | $16.62 | $16.62 | $16.47 | $16.47 | $14.85 | 1,553,695 |
| 2019-12-27 | $16.64 | $16.65 | $16.57 | $16.57 | $14.94 | 1,818,287 |
| 2019-12-26 | $16.39 | $16.46 | $16.39 | $16.42 | $14.81 | 217,621 |
| 2019-12-24 | $16.38 | $16.41 | $16.31 | $16.33 | $14.73 | 2,387,802 |
| 2019-12-23 | $16.62 | $16.63 | $16.43 | $16.45 | $14.84 | 4,983,519 |
| 2019-12-20 | $16.54 | $16.65 | $16.51 | $16.53 | $14.91 | 586,061 |
| 2019-12-19 | $16.39 | $16.51 | $16.35 | $16.48 | $14.86 | 558,270 |
| 2019-12-18 | $16.56 | $16.57 | $16.46 | $16.51 | $14.89 | 830,857 |
| 2019-12-17 | $16.27 | $16.37 | $16.25 | $16.33 | $14.73 | 362,642 |
| 2019-12-16 | $16.51 | $16.63 | $16.48 | $16.55 | $14.93 | 587,301 |
| 2019-12-13 | $16.33 | $16.38 | $16.28 | $16.36 | $14.76 | 3,509,537 |
| 2019-12-12 | $16.35 | $16.44 | $16.31 | $16.37 | $14.76 | 2,403,322 |
| 2019-12-11 | $16.38 | $16.69 | $16.37 | $16.62 | $14.99 | 1,157,894 |
| 2019-12-10 | $16.26 | $16.41 | $16.22 | $16.40 | $14.79 | 3,151,467 |
| 2019-12-09 | $16.29 | $16.46 | $16.27 | $16.42 | $14.81 | 3,415,230 |
| 2019-12-06 | $16.42 | $16.46 | $16.38 | $16.40 | $14.79 | 293,530 |
| 2019-12-05 | $16.30 | $16.36 | $16.24 | $16.24 | $14.65 | 473,092 |
| 2019-12-04 | $16.25 | $16.30 | $16.18 | $16.26 | $14.67 | 412,428 |
| 2019-12-03 | $16.16 | $16.20 | $16.11 | $16.19 | $14.60 | 300,998 |
| 2019-12-02 | $16.28 | $16.30 | $16.10 | $16.22 | $14.63 | 259,356 |
| 2019-11-29 | $16.46 | $16.51 | $16.42 | $16.42 | $14.81 | 146,800 |
| 2019-11-27 | $16.35 | $16.44 | $16.34 | $16.39 | $14.78 | 289,730 |
| 2019-11-26 | $16.46 | $16.55 | $16.40 | $16.48 | $14.86 | 2,275,333 |
| 2019-11-25 | $16.44 | $16.51 | $16.40 | $16.48 | $14.86 | 506,050 |
| 2019-11-22 | $16.41 | $16.45 | $16.36 | $16.40 | $14.79 | 137,358 |
| 2019-11-21 | $16.44 | $16.45 | $16.35 | $16.37 | $14.76 | 737,796 |
| 2019-11-20 | $16.45 | $16.51 | $16.38 | $16.42 | $14.81 | 3,864,110 |
| 2019-11-19 | $16.46 | $16.56 | $16.44 | $16.50 | $14.88 | 612,709 |
| 2019-11-18 | $16.57 | $16.59 | $16.48 | $16.48 | $14.86 | 673,742 |
| 2019-11-15 | $16.48 | $16.63 | $16.45 | $16.55 | $14.93 | 461,779 |
| 2019-11-14 | $16.46 | $16.50 | $16.38 | $16.48 | $14.86 | 306,253 |
| 2019-11-13 | $16.43 | $16.53 | $16.43 | $16.50 | $14.88 | 324,597 |
| 2019-11-12 | $16.22 | $16.29 | $16.20 | $16.24 | $14.65 | 183,139 |
| 2019-11-11 | $16.29 | $16.36 | $16.27 | $16.36 | $14.76 | 380,277 |
| 2019-11-08 | $16.23 | $16.27 | $16.18 | $16.23 | $14.64 | 247,455 |
| 2019-11-07 | $16.29 | $16.31 | $16.17 | $16.17 | $14.58 | 303,630 |
| 2019-11-06 | $16.42 | $16.49 | $16.37 | $16.43 | $14.82 | 634,031 |
| 2019-11-05 | $16.28 | $16.32 | $16.17 | $16.19 | $14.60 | 519,501 |
| 2019-11-04 | $16.44 | $16.44 | $16.28 | $16.30 | $14.70 | 214,791 |
| 2019-11-01 | $16.58 | $16.61 | $16.45 | $16.47 | $14.85 | 201,591 |
| 2019-10-31 | $16.63 | $16.68 | $16.48 | $16.50 | $14.88 | 562,353 |
| 2019-10-30 | $16.63 | $16.70 | $16.53 | $16.64 | $15.01 | 144,754 |
| 2019-10-29 | $16.40 | $16.53 | $16.38 | $16.47 | $14.85 | 302,869 |
| 2019-10-28 | $16.40 | $16.50 | $16.27 | $16.29 | $14.69 | 611,287 |
| 2019-10-25 | $16.44 | $16.49 | $16.39 | $16.40 | $14.79 | 213,232 |
| 2019-10-24 | $16.36 | $16.48 | $16.34 | $16.45 | $14.84 | 248,604 |
| 2019-10-23 | $16.34 | $16.38 | $16.28 | $16.33 | $14.73 | 479,763 |
| 2019-10-22 | $16.27 | $16.37 | $16.14 | $16.22 | $14.63 | 423,135 |
| 2019-10-21 | $16.02 | $16.25 | $16.00 | $16.10 | $14.52 | 453,042 |
| 2019-10-18 | $16.11 | $16.18 | $15.93 | $16.09 | $14.51 | 3,451,868 |
| 2019-10-17 | $17.46 | $17.52 | $17.41 | $17.44 | $15.73 | 285,287 |
| 2019-10-16 | $17.57 | $17.58 | $17.46 | $17.51 | $15.79 | 227,630 |
| 2019-10-15 | $17.67 | $17.84 | $17.67 | $17.75 | $16.01 | 173,772 |
| 2019-10-14 | $17.50 | $17.58 | $17.48 | $17.49 | $15.77 | 186,204 |
| 2019-10-11 | $17.46 | $17.53 | $17.43 | $17.43 | $15.72 | 152,087 |
| 2019-10-10 | $17.18 | $17.39 | $17.18 | $17.30 | $15.60 | 174,987 |
| 2019-10-09 | $17.42 | $17.47 | $17.34 | $17.37 | $15.67 | 2,589,247 |
| 2019-10-08 | $17.26 | $17.27 | $17.04 | $17.11 | $15.43 | 1,775,116 |
| 2019-10-07 | $17.29 | $17.34 | $17.25 | $17.26 | $15.57 | 261,877 |
| 2019-10-04 | $17.10 | $17.17 | $17.08 | $17.15 | $15.47 | 375,214 |
| 2019-10-03 | $17.00 | $17.10 | $16.97 | $17.07 | $15.40 | 197,138 |
| 2019-10-02 | $17.11 | $17.13 | $16.86 | $16.89 | $15.23 | 246,270 |
| 2019-10-01 | $17.40 | $17.40 | $17.25 | $17.27 | $15.58 | 206,820 |
| 2019-09-30 | $17.46 | $17.60 | $17.44 | $17.53 | $15.81 | 736,937 |
| 2019-09-27 | $17.57 | $17.57 | $17.44 | $17.50 | $15.78 | 158,530 |
| 2019-09-26 | $17.45 | $17.47 | $17.35 | $17.37 | $15.67 | 344,491 |
| 2019-09-25 | $17.34 | $17.35 | $17.18 | $17.19 | $15.50 | 532,444 |
| 2019-09-24 | $17.73 | $17.79 | $17.71 | $17.78 | $16.04 | 184,089 |
| 2019-09-23 | $17.66 | $17.70 | $17.64 | $17.66 | $15.93 | 174,473 |
| 2019-09-20 | $17.73 | $17.79 | $17.62 | $17.67 | $15.94 | 357,520 |
| 2019-09-19 | $17.63 | $17.71 | $17.61 | $17.63 | $15.90 | 365,463 |
| 2019-09-18 | $17.61 | $17.73 | $17.58 | $17.65 | $15.92 | 358,982 |
| 2019-09-17 | $17.66 | $17.76 | $17.63 | $17.74 | $16.00 | 448,819 |
| 2019-09-16 | $17.49 | $17.50 | $17.41 | $17.42 | $15.71 | 217,807 |
| 2019-09-13 | $17.63 | $17.68 | $17.51 | $17.53 | $15.81 | 265,015 |
| 2019-09-12 | $17.70 | $17.87 | $17.67 | $17.81 | $16.06 | 292,735 |
| 2019-09-11 | $17.53 | $17.72 | $17.52 | $17.72 | $15.98 | 524,444 |
| 2019-09-10 | $17.52 | $17.57 | $17.46 | $17.51 | $15.79 | 314,764 |
| 2019-09-09 | $17.83 | $17.83 | $17.65 | $17.67 | $15.94 | 248,822 |
| 2019-09-06 | $18.01 | $18.09 | $17.98 | $17.99 | $16.23 | 303,189 |
| 2019-09-05 | $18.19 | $18.20 | $17.96 | $17.96 | $16.20 | 226,354 |
| 2019-09-04 | $17.90 | $18.07 | $17.85 | $18.04 | $16.27 | 233,035 |
| 2019-09-03 | $17.77 | $17.95 | $17.77 | $17.94 | $16.18 | 470,979 |
| 2019-08-30 | $18.04 | $18.05 | $17.81 | $17.87 | $16.12 | 210,695 |
| 2019-08-29 | $18.01 | $18.07 | $17.95 | $17.97 | $16.21 | 446,908 |
| 2019-08-28 | $17.76 | $17.86 | $17.70 | $17.85 | $16.10 | 226,263 |
| 2019-08-27 | $17.73 | $17.89 | $17.73 | $17.82 | $16.07 | 359,793 |
| 2019-08-26 | $17.62 | $17.77 | $17.60 | $17.73 | $15.99 | 328,023 |
| 2019-08-23 | $17.55 | $17.80 | $17.46 | $17.47 | $15.76 | 754,961 |
| 2019-08-22 | $17.66 | $17.70 | $17.56 | $17.60 | $15.87 | 285,496 |
| 2019-08-21 | $17.85 | $17.88 | $17.78 | $17.82 | $16.07 | 595,347 |
| 2019-08-20 | $17.75 | $17.75 | $17.61 | $17.63 | $15.90 | 203,235 |
| 2019-08-19 | $17.77 | $17.85 | $17.72 | $17.81 | $16.06 | 184,198 |
| 2019-08-16 | $17.65 | $17.81 | $17.63 | $17.74 | $16.00 | 314,944 |
| 2019-08-15 | $17.43 | $17.51 | $17.38 | $17.45 | $15.74 | 220,983 |
| 2019-08-14 | $17.56 | $17.58 | $17.41 | $17.41 | $15.70 | 217,805 |
| 2019-08-13 | $17.31 | $17.47 | $17.30 | $17.32 | $15.62 | 357,695 |
| 2019-08-12 | $17.42 | $17.46 | $17.31 | $17.35 | $15.65 | 251,891 |
| 2019-08-09 | $17.39 | $17.43 | $17.30 | $17.39 | $15.68 | 147,502 |
| 2019-08-08 | $17.26 | $17.46 | $17.21 | $17.37 | $15.67 | 192,756 |
| 2019-08-07 | $17.02 | $17.13 | $16.99 | $17.04 | $15.37 | 283,800 |
| 2019-08-06 | $17.06 | $17.11 | $16.92 | $17.06 | $15.39 | 246,300 |
| 2019-08-05 | $17.07 | $17.11 | $16.88 | $16.92 | $15.26 | 326,076 |
| 2019-08-02 | $17.26 | $17.27 | $17.01 | $17.07 | $15.40 | 713,953 |
| 2019-08-01 | $17.28 | $17.48 | $17.28 | $17.34 | $15.64 | 1,097,206 |
| 2019-07-31 | $17.32 | $17.43 | $17.17 | $17.22 | $15.53 | 909,489 |
| 2019-07-30 | $17.49 | $17.49 | $17.32 | $17.33 | $15.63 | 2,284,712 |
| 2019-07-29 | $17.65 | $17.65 | $17.54 | $17.56 | $15.84 | 337,858 |
| 2019-07-26 | $17.57 | $17.58 | $17.43 | $17.43 | $15.72 | 206,403 |
| 2019-07-25 | $17.20 | $17.24 | $17.08 | $17.16 | $15.48 | 193,602 |
| 2019-07-24 | $16.64 | $16.86 | $16.63 | $16.81 | $15.16 | 379,301 |
| 2019-07-23 | $16.90 | $16.94 | $16.87 | $16.91 | $15.25 | 276,100 |
| 2019-07-22 | $16.94 | $16.94 | $16.88 | $16.90 | $15.24 | 231,909 |
| 2019-07-19 | $17.00 | $17.00 | $16.85 | $16.88 | $15.22 | 264,189 |
| 2019-07-18 | $17.04 | $17.14 | $16.98 | $17.08 | $15.40 | 300,158 |
| 2019-07-17 | $16.95 | $17.02 | $16.91 | $17.00 | $15.33 | 660,315 |
| 2019-07-16 | $17.03 | $17.04 | $16.93 | $16.96 | $15.30 | 527,987 |
| 2019-07-15 | $17.11 | $17.11 | $17.05 | $17.07 | $15.40 | 333,810 |
| 2019-07-12 | $17.09 | $17.10 | $17.04 | $17.08 | $15.40 | 346,009 |
| 2019-07-11 | $17.24 | $17.28 | $17.02 | $17.03 | $15.36 | 392,017 |
| 2019-07-10 | $16.95 | $16.98 | $16.85 | $16.95 | $15.29 | 586,015 |
| 2019-07-09 | $16.88 | $16.90 | $16.83 | $16.86 | $15.21 | 209,605 |
| 2019-07-08 | $16.89 | $16.96 | $16.85 | $16.85 | $15.20 | 1,034,036 |
| 2019-07-05 | $16.85 | $16.89 | $16.75 | $16.83 | $15.18 | 307,701 |
| 2019-07-03 | $17.05 | $17.11 | $17.02 | $17.08 | $15.40 | 251,335 |
| 2019-07-02 | $16.88 | $16.94 | $16.88 | $16.89 | $15.23 | 244,507 |
| 2019-07-01 | $16.97 | $16.97 | $16.73 | $16.76 | $15.12 | 427,161 |
| 2019-06-28 | $16.89 | $17.01 | $16.89 | $16.93 | $15.27 | 250,938 |
| 2019-06-27 | $16.96 | $17.07 | $16.96 | $17.00 | $15.33 | 1,833,358 |
| 2019-06-26 | $17.06 | $17.08 | $16.97 | $16.97 | $15.31 | 364,109 |
| 2019-06-25 | $17.17 | $17.19 | $17.09 | $17.10 | $15.42 | 217,799 |
| 2019-06-24 | $17.12 | $17.17 | $17.10 | $17.13 | $15.45 | 265,840 |
| 2019-06-21 | $16.88 | $17.03 | $16.86 | $17.03 | $15.36 | 323,715 |
| 2019-06-20 | $16.92 | $16.99 | $16.90 | $16.99 | $15.32 | 447,355 |
| 2019-06-19 | $16.67 | $16.77 | $16.65 | $16.74 | $15.10 | 198,831 |
| 2019-06-18 | $16.66 | $16.69 | $16.60 | $16.63 | $15.00 | 295,498 |
| 2019-06-17 | $16.34 | $16.44 | $16.31 | $16.42 | $14.81 | 421,604 |
| 2019-06-14 | $16.33 | $16.35 | $16.24 | $16.28 | $14.68 | 607,008 |
| 2019-06-13 | $16.48 | $16.49 | $16.37 | $16.42 | $14.81 | 415,356 |
| 2019-06-12 | $16.44 | $16.46 | $16.38 | $16.41 | $14.80 | 328,482 |
| 2019-06-11 | $16.39 | $16.47 | $16.37 | $16.47 | $14.85 | 473,196 |
| 2019-06-10 | $16.47 | $16.49 | $16.40 | $16.46 | $14.84 | 179,246 |
| 2019-06-07 | $16.36 | $16.45 | $16.36 | $16.41 | $14.80 | 747,125 |
| 2019-06-06 | $16.21 | $16.25 | $16.16 | $16.22 | $14.63 | 339,017 |
| 2019-06-05 | $16.16 | $16.25 | $16.11 | $16.19 | $14.60 | 881,439 |
| 2019-06-04 | $16.28 | $16.29 | $16.16 | $16.28 | $14.68 | 2,885,151 |
| 2019-06-03 | $16.35 | $16.42 | $16.24 | $16.41 | $14.80 | 7,985,858 |
| 2019-05-31 | $15.99 | $16.03 | $15.91 | $16.00 | $14.43 | 1,468,548 |
| 2019-05-30 | $15.92 | $16.11 | $15.90 | $16.11 | $14.53 | 2,083,831 |
| 2019-05-29 | $15.85 | $15.95 | $15.82 | $15.92 | $14.36 | 1,154,553 |
| 2019-05-28 | $16.15 | $16.17 | $16.02 | $16.03 | $14.46 | 227,642 |
| 2019-05-24 | $16.05 | $16.10 | $15.99 | $16.10 | $14.52 | 285,001 |
| 2019-05-23 | $15.72 | $15.84 | $15.68 | $15.82 | $14.27 | 178,621 |
| 2019-05-22 | $15.80 | $15.89 | $15.80 | $15.83 | $14.28 | 215,524 |
| 2019-05-21 | $15.88 | $15.93 | $15.81 | $15.85 | $14.30 | 386,885 |
| 2019-05-20 | $15.71 | $15.77 | $15.68 | $15.73 | $14.19 | 266,628 |
| 2019-05-17 | $15.86 | $15.91 | $15.83 | $15.86 | $14.30 | 281,519 |
| 2019-05-16 | $15.79 | $15.90 | $15.74 | $15.84 | $14.29 | 505,227 |
| 2019-05-15 | $15.57 | $15.76 | $15.53 | $15.74 | $14.20 | 229,664 |
| 2019-05-14 | $15.63 | $15.70 | $15.62 | $15.62 | $14.09 | 270,666 |
| 2019-05-13 | $15.67 | $15.70 | $15.61 | $15.62 | $14.09 | 200,723 |
| 2019-05-10 | $15.61 | $15.81 | $15.58 | $15.76 | $14.21 | 194,648 |
| 2019-05-09 | $15.57 | $15.68 | $15.57 | $15.62 | $14.09 | 343,613 |
| 2019-05-08 | $15.72 | $15.75 | $15.63 | $15.63 | $14.10 | 245,193 |
| 2019-05-07 | $15.68 | $15.70 | $15.55 | $15.57 | $14.04 | 173,681 |
| 2019-05-06 | $15.66 | $15.90 | $15.66 | $15.84 | $14.29 | 179,993 |
| 2019-05-03 | $15.71 | $15.95 | $15.64 | $15.81 | $14.26 | 214,681 |
| 2019-05-02 | $16.06 | $16.09 | $15.90 | $15.91 | $13.97 | 215,770 |
| 2019-05-01 | $16.23 | $16.26 | $16.04 | $16.04 | $14.08 | 266,369 |
| 2019-04-30 | $16.06 | $16.24 | $16.03 | $16.22 | $14.24 | 177,353 |
| 2019-04-29 | $15.95 | $16.04 | $15.95 | $15.99 | $14.04 | 260,430 |
| 2019-04-26 | $15.91 | $16.01 | $15.91 | $15.95 | $14.00 | 338,596 |
| 2019-04-25 | $15.80 | $15.96 | $15.80 | $15.95 | $14.00 | 290,833 |
| 2019-04-24 | $15.85 | $15.96 | $15.82 | $15.90 | $13.96 | 512,572 |
| 2019-04-23 | $15.75 | $15.98 | $15.75 | $15.91 | $13.97 | 1,761,545 |
| 2019-04-22 | $15.76 | $15.86 | $15.76 | $15.79 | $13.86 | 420,756 |
| 2019-04-18 | $15.83 | $15.85 | $15.77 | $15.82 | $13.89 | 246,827 |
| 2019-04-17 | $15.64 | $15.72 | $15.63 | $15.69 | $13.77 | 268,428 |
| 2019-04-16 | $15.77 | $15.87 | $15.71 | $15.86 | $13.92 | 478,849 |
| 2019-04-15 | $15.69 | $15.81 | $15.68 | $15.79 | $13.86 | 210,416 |
| 2019-04-12 | $15.67 | $15.68 | $15.60 | $15.62 | $13.71 | 277,200 |
| 2019-04-11 | $15.51 | $15.58 | $15.49 | $15.51 | $13.62 | 439,396 |
| 2019-04-10 | $15.49 | $15.55 | $15.47 | $15.49 | $13.60 | 433,253 |
| 2019-04-09 | $15.38 | $15.51 | $15.38 | $15.42 | $13.54 | 361,611 |
| 2019-04-08 | $15.37 | $15.43 | $15.34 | $15.40 | $13.52 | 174,681 |
| 2019-04-05 | $15.26 | $15.29 | $15.17 | $15.19 | $13.34 | 278,254 |
| 2019-04-04 | $15.34 | $15.40 | $15.31 | $15.33 | $13.46 | 506,938 |
| 2019-04-03 | $15.38 | $15.50 | $15.37 | $15.42 | $13.54 | 926,290 |
| 2019-04-02 | $15.31 | $15.39 | $15.29 | $15.37 | $13.49 | 167,686 |
| 2019-04-01 | $15.34 | $15.35 | $15.26 | $15.30 | $13.43 | 213,121 |
| 2019-03-29 | $15.39 | $15.43 | $15.30 | $15.39 | $13.51 | 217,116 |
| 2019-03-28 | $15.32 | $15.34 | $15.25 | $15.31 | $13.44 | 195,369 |
| 2019-03-27 | $15.12 | $15.24 | $15.06 | $15.21 | $13.35 | 886,770 |
| 2019-03-26 | $15.22 | $15.35 | $15.16 | $15.24 | $13.38 | 498,690 |
| 2019-03-25 | $15.20 | $15.23 | $15.16 | $15.22 | $13.36 | 191,779 |
| 2019-03-22 | $15.36 | $15.40 | $15.24 | $15.32 | $13.45 | 305,060 |
| 2019-03-21 | $15.74 | $15.83 | $15.74 | $15.81 | $13.88 | 152,436 |
| 2019-03-20 | $15.72 | $15.83 | $15.63 | $15.76 | $13.84 | 348,267 |
| 2019-03-19 | $15.70 | $15.70 | $15.55 | $15.57 | $13.67 | 233,035 |
| 2019-03-18 | $15.71 | $15.72 | $15.61 | $15.71 | $13.79 | 367,599 |
| 2019-03-15 | $15.69 | $15.74 | $15.62 | $15.66 | $13.74 | 413,973 |
| 2019-03-14 | $15.52 | $15.61 | $15.50 | $15.54 | $13.64 | 295,166 |
| 2019-03-13 | $15.39 | $15.44 | $15.37 | $15.42 | $13.54 | 449,131 |
| 2019-03-12 | $15.27 | $15.33 | $15.26 | $15.32 | $13.45 | 167,037 |
| 2019-03-11 | $15.33 | $15.41 | $15.29 | $15.37 | $13.49 | 332,853 |
| 2019-03-08 | $15.35 | $15.36 | $15.27 | $15.31 | $13.44 | 581,035 |
| 2019-03-07 | $15.37 | $15.39 | $15.22 | $15.26 | $13.40 | 411,592 |
| 2019-03-06 | $15.30 | $15.31 | $15.22 | $15.27 | $13.41 | 209,230 |
| 2019-03-05 | $15.14 | $15.22 | $15.11 | $15.15 | $13.30 | 169,714 |
| 2019-03-04 | $15.19 | $15.21 | $15.08 | $15.16 | $13.31 | 378,228 |
| 2019-03-01 | $15.05 | $15.09 | $14.97 | $15.05 | $13.21 | 602,043 |
| 2019-02-28 | $15.07 | $15.17 | $15.07 | $15.12 | $13.27 | 612,539 |
| 2019-02-27 | $15.12 | $15.18 | $15.09 | $15.15 | $13.30 | 311,871 |
| 2019-02-26 | $15.34 | $15.47 | $15.32 | $15.45 | $13.56 | 271,862 |
| 2019-02-25 | $15.35 | $15.38 | $15.29 | $15.32 | $13.45 | 309,902 |
| 2019-02-22 | $15.27 | $15.36 | $15.26 | $15.33 | $13.46 | 209,245 |
| 2019-02-21 | $15.36 | $15.42 | $15.30 | $15.39 | $13.51 | 270,321 |
| 2019-02-20 | $15.13 | $15.28 | $15.13 | $15.25 | $13.39 | 310,534 |
| 2019-02-19 | $14.96 | $15.12 | $14.95 | $15.09 | $13.25 | 360,886 |
| 2019-02-15 | $14.86 | $14.90 | $14.82 | $14.87 | $13.05 | 236,743 |
| 2019-02-14 | $14.83 | $14.85 | $14.74 | $14.78 | $12.98 | 193,883 |
| 2019-02-13 | $14.79 | $14.79 | $14.72 | $14.75 | $12.95 | 1,162,838 |
| 2019-02-12 | $14.69 | $14.79 | $14.63 | $14.75 | $12.95 | 340,155 |
| 2019-02-11 | $14.68 | $14.71 | $14.57 | $14.62 | $12.84 | 372,072 |
| 2019-02-08 | $14.70 | $14.71 | $14.61 | $14.66 | $12.87 | 210,432 |
| 2019-02-07 | $14.71 | $14.74 | $14.62 | $14.67 | $12.88 | 282,545 |
| 2019-02-06 | $14.79 | $14.81 | $14.74 | $14.79 | $12.98 | 318,178 |
| 2019-02-05 | $14.88 | $14.89 | $14.80 | $14.86 | $13.05 | 711,690 |
| 2019-02-04 | $14.67 | $14.82 | $14.63 | $14.81 | $13.00 | 1,490,704 |
| 2019-02-01 | $14.78 | $14.81 | $14.68 | $14.68 | $12.89 | 260,994 |
| 2019-01-31 | $14.57 | $14.60 | $14.52 | $14.57 | $12.79 | 969,976 |
| 2019-01-30 | $14.37 | $14.59 | $14.36 | $14.53 | $12.76 | 448,305 |
| 2019-01-29 | $14.35 | $14.43 | $14.30 | $14.40 | $12.64 | 750,119 |
| 2019-01-28 | $14.15 | $14.29 | $14.14 | $14.25 | $12.51 | 809,665 |
| 2019-01-25 | $14.22 | $14.31 | $14.19 | $14.26 | $12.52 | 469,280 |
| 2019-01-24 | $14.25 | $14.33 | $14.20 | $14.28 | $12.54 | 288,477 |
| 2019-01-23 | $14.36 | $14.39 | $14.26 | $14.33 | $12.58 | 656,660 |
| 2019-01-22 | $14.26 | $14.33 | $14.23 | $14.31 | $12.56 | 711,195 |
| 2019-01-18 | $14.28 | $14.29 | $14.14 | $14.22 | $12.48 | 380,913 |
| 2019-01-17 | $14.03 | $14.18 | $14.02 | $14.14 | $12.41 | 516,375 |
| 2019-01-16 | $14.08 | $14.11 | $14.00 | $14.03 | $12.32 | 547,003 |
| 2019-01-15 | $14.17 | $14.29 | $14.16 | $14.28 | $12.54 | 355,491 |
| 2019-01-14 | $14.20 | $14.23 | $14.17 | $14.19 | $12.46 | 1,200,267 |
| 2019-01-11 | $14.23 | $14.31 | $14.21 | $14.26 | $12.52 | 1,993,656 |
| 2019-01-10 | $14.20 | $14.27 | $14.16 | $14.25 | $12.51 | 324,697 |
| 2019-01-09 | $14.16 | $14.25 | $14.16 | $14.20 | $12.47 | 286,975 |
| 2019-01-08 | $14.02 | $14.11 | $13.99 | $14.08 | $12.36 | 1,078,805 |
| 2019-01-07 | $13.88 | $14.02 | $13.85 | $13.99 | $12.28 | 962,388 |
| 2019-01-04 | $13.95 | $14.17 | $13.95 | $14.15 | $12.42 | 671,591 |
| 2019-01-03 | $13.87 | $13.96 | $13.86 | $13.91 | $12.21 | 333,930 |
| 2019-01-02 | $13.81 | $13.88 | $13.75 | $13.86 | $12.17 | 585,527 |
| 2018-12-31 | $14.01 | $14.04 | $13.90 | $13.98 | $12.27 | 935,917 |
| 2018-12-28 | $13.88 | $13.93 | $13.78 | $13.81 | $12.12 | 621,043 |
| 2018-12-27 | $13.66 | $13.81 | $13.57 | $13.80 | $12.12 | 715,734 |
| 2018-12-26 | $13.67 | $14.16 | $13.67 | $13.94 | $12.24 | 971,152 |
| 2018-12-24 | $13.95 | $14.10 | $13.73 | $13.79 | $12.11 | 453,208 |
| 2018-12-21 | $14.00 | $14.22 | $13.93 | $13.93 | $12.23 | 1,723,051 |
| 2018-12-20 | $14.14 | $14.21 | $14.06 | $14.12 | $12.40 | 1,060,911 |
| 2018-12-19 | $14.26 | $14.35 | $14.08 | $14.12 | $12.39 | 758,083 |
| 2018-12-18 | $14.23 | $14.27 | $14.11 | $14.18 | $12.45 | 555,730 |
| 2018-12-17 | $14.32 | $14.37 | $14.09 | $14.13 | $12.41 | 923,986 |
| 2018-12-14 | $14.44 | $14.47 | $14.36 | $14.36 | $12.61 | 574,975 |
| 2018-12-13 | $14.51 | $14.59 | $14.50 | $14.53 | $12.76 | 723,336 |
| 2018-12-12 | $14.48 | $14.59 | $14.46 | $14.54 | $12.76 | 506,948 |
| 2018-12-11 | $14.31 | $14.33 | $14.07 | $14.16 | $12.43 | 1,357,167 |
| 2018-12-10 | $14.44 | $14.46 | $14.20 | $14.37 | $12.62 | 593,956 |
| 2018-12-07 | $14.57 | $14.61 | $14.39 | $14.45 | $12.69 | 745,016 |
| 2018-12-06 | $14.50 | $14.54 | $14.30 | $14.47 | $12.70 | 970,407 |
| 2018-12-04 | $14.95 | $14.98 | $14.65 | $14.69 | $12.90 | 743,619 |
| 2018-12-03 | $14.84 | $14.90 | $14.74 | $14.86 | $13.05 | 621,811 |
| 2018-11-30 | $15.03 | $15.03 | $14.87 | $14.94 | $13.12 | 199,725 |
| 2018-11-29 | $14.88 | $14.97 | $14.82 | $14.87 | $13.05 | 1,676,114 |
| 2018-11-28 | $14.68 | $14.94 | $14.64 | $14.89 | $13.07 | 413,022 |
| 2018-11-27 | $15.05 | $15.08 | $14.95 | $14.98 | $13.15 | 690,556 |
| 2018-11-26 | $14.90 | $14.97 | $14.87 | $14.96 | $13.13 | 479,299 |
| 2018-11-23 | $14.87 | $14.96 | $14.85 | $14.92 | $13.10 | 325,216 |
| 2018-11-21 | $14.86 | $14.99 | $14.85 | $14.90 | $13.08 | 265,704 |
| 2018-11-20 | $14.82 | $14.86 | $14.72 | $14.73 | $12.93 | 372,749 |
| 2018-11-19 | $14.90 | $14.90 | $14.75 | $14.78 | $12.98 | 479,350 |
| 2018-11-16 | $14.73 | $14.95 | $14.72 | $14.87 | $13.05 | 358,287 |
| 2018-11-15 | $14.75 | $14.87 | $14.67 | $14.84 | $13.03 | 584,344 |
| 2018-11-14 | $14.93 | $14.93 | $14.72 | $14.84 | $13.03 | 1,351,758 |
| 2018-11-13 | $14.99 | $15.09 | $14.93 | $14.97 | $13.14 | 900,389 |
| 2018-11-12 | $14.96 | $14.99 | $14.87 | $14.88 | $13.06 | 6,955,452 |
| 2018-11-09 | $14.71 | $15.01 | $14.69 | $14.98 | $13.15 | 3,584,532 |
| 2018-11-08 | $14.43 | $14.51 | $14.36 | $14.38 | $12.62 | 704,026 |
| 2018-11-07 | $14.44 | $14.44 | $14.35 | $14.42 | $12.66 | 1,256,704 |
| 2018-11-06 | $14.32 | $14.36 | $14.26 | $14.30 | $12.55 | 513,410 |
| 2018-11-05 | $14.35 | $14.48 | $14.35 | $14.40 | $12.64 | 309,802 |
| 2018-11-02 | $14.37 | $14.49 | $14.25 | $14.32 | $12.57 | 440,541 |
| 2018-11-01 | $14.38 | $14.42 | $14.26 | $14.27 | $12.53 | 560,799 |
| 2018-10-31 | $14.13 | $14.22 | $14.09 | $14.15 | $12.42 | 575,511 |
| 2018-10-30 | $14.10 | $14.23 | $14.09 | $14.22 | $12.48 | 1,232,928 |
| 2018-10-29 | $14.10 | $14.16 | $13.91 | $13.99 | $12.28 | 669,303 |
| 2018-10-26 | $14.26 | $14.33 | $14.10 | $14.23 | $12.49 | 1,001,666 |
| 2018-10-25 | $14.42 | $14.49 | $14.34 | $14.45 | $12.69 | 867,834 |
| 2018-10-24 | $14.51 | $14.53 | $14.32 | $14.33 | $12.58 | 394,694 |
| 2018-10-23 | $14.49 | $14.55 | $14.41 | $14.54 | $12.76 | 646,383 |
| 2018-10-22 | $14.57 | $14.61 | $14.47 | $14.50 | $12.73 | 424,609 |
| 2018-10-19 | $14.60 | $14.81 | $14.60 | $14.76 | $12.96 | 404,978 |
| 2018-10-18 | $14.55 | $14.59 | $14.31 | $14.36 | $12.61 | 595,100 |
| 2018-10-17 | $14.43 | $14.48 | $14.16 | $14.41 | $12.65 | 520,800 |
| 2018-10-16 | $15.10 | $15.16 | $15.01 | $15.14 | $13.29 | 243,658 |
| 2018-10-15 | $14.90 | $14.99 | $14.88 | $14.94 | $13.12 | 386,645 |
| 2018-10-12 | $14.86 | $14.90 | $14.73 | $14.88 | $13.06 | 398,871 |
| 2018-10-11 | $14.99 | $14.99 | $14.71 | $14.76 | $12.96 | 319,614 |
| 2018-10-10 | $15.11 | $15.20 | $14.96 | $14.99 | $13.16 | 449,636 |
| 2018-10-09 | $15.01 | $15.20 | $15.01 | $15.11 | $13.27 | 1,330,271 |
| 2018-10-08 | $15.02 | $15.22 | $15.02 | $15.19 | $13.34 | 922,578 |
| 2018-10-05 | $15.23 | $15.30 | $15.09 | $15.14 | $13.29 | 719,184 |
| 2018-10-04 | $15.38 | $15.39 | $15.25 | $15.33 | $13.46 | 3,050,967 |
| 2018-10-03 | $15.77 | $15.78 | $15.56 | $15.59 | $13.69 | 1,632,227 |
| 2018-10-02 | $15.58 | $15.71 | $15.55 | $15.66 | $13.75 | 1,723,638 |
| 2018-10-01 | $15.73 | $15.83 | $15.71 | $15.78 | $13.85 | 4,353,203 |
| 2018-09-28 | $15.48 | $15.53 | $15.44 | $15.47 | $13.58 | 1,199,095 |
| 2018-09-27 | $15.67 | $15.74 | $15.59 | $15.61 | $13.70 | 1,390,356 |
| 2018-09-26 | $15.63 | $15.79 | $15.63 | $15.68 | $13.77 | 1,227,536 |
| 2018-09-25 | $15.48 | $15.61 | $15.48 | $15.57 | $13.67 | 1,865,550 |
| 2018-09-24 | $15.61 | $15.61 | $15.37 | $15.38 | $13.50 | 1,796,736 |
| 2018-09-21 | $15.61 | $15.64 | $15.59 | $15.61 | $13.70 | 187,605 |
| 2018-09-20 | $15.39 | $15.54 | $15.36 | $15.52 | $13.63 | 213,116 |
| 2018-09-19 | $15.05 | $15.05 | $14.95 | $14.96 | $13.13 | 1,074,965 |
| 2018-09-18 | $15.17 | $15.22 | $15.11 | $15.15 | $13.30 | 239,161 |
| 2018-09-17 | $15.14 | $15.19 | $15.08 | $15.09 | $13.25 | 358,272 |
| 2018-09-14 | $15.23 | $15.25 | $15.14 | $15.20 | $13.34 | 260,398 |
| 2018-09-13 | $15.29 | $15.33 | $15.20 | $15.24 | $13.38 | 427,566 |
| 2018-09-12 | $15.04 | $15.16 | $15.03 | $15.06 | $13.22 | 466,794 |
| 2018-09-11 | $14.98 | $15.11 | $14.95 | $15.04 | $13.20 | 966,148 |
| 2018-09-10 | $15.19 | $15.20 | $15.09 | $15.12 | $13.27 | 399,591 |
| 2018-09-07 | $15.11 | $15.18 | $15.01 | $15.02 | $13.19 | 489,819 |
| 2018-09-06 | $15.25 | $15.33 | $15.19 | $15.25 | $13.39 | 251,893 |
| 2018-09-05 | $15.22 | $15.33 | $15.21 | $15.25 | $13.39 | 1,509,833 |
| 2018-09-04 | $15.39 | $15.44 | $15.35 | $15.44 | $13.56 | 302,765 |
| 2018-08-31 | $15.85 | $15.91 | $15.68 | $15.79 | $13.86 | 532,936 |
| 2018-08-30 | $15.99 | $16.05 | $15.88 | $15.98 | $14.03 | 210,228 |
| 2018-08-29 | $16.15 | $16.24 | $16.11 | $16.19 | $14.21 | 165,351 |
| 2018-08-28 | $16.18 | $16.22 | $16.11 | $16.14 | $14.17 | 155,059 |
| 2018-08-27 | $16.03 | $16.14 | $15.99 | $16.14 | $14.17 | 217,354 |
| 2018-08-24 | $15.87 | $15.96 | $15.83 | $15.95 | $14.00 | 938,762 |
| 2018-08-23 | $15.86 | $15.90 | $15.80 | $15.86 | $13.92 | 409,042 |
| 2018-08-22 | $15.98 | $15.98 | $15.85 | $15.91 | $13.97 | 140,234 |
| 2018-08-21 | $15.84 | $15.94 | $15.80 | $15.90 | $13.96 | 1,404,788 |
| 2018-08-20 | $15.59 | $15.70 | $15.54 | $15.70 | $13.78 | 1,186,165 |
| 2018-08-17 | $15.38 | $15.53 | $15.37 | $15.47 | $13.58 | 267,014 |
| 2018-08-16 | $15.31 | $15.47 | $15.31 | $15.39 | $13.51 | 249,698 |
| 2018-08-15 | $15.28 | $15.28 | $15.15 | $15.26 | $13.40 | 586,340 |
| 2018-08-14 | $15.55 | $15.57 | $15.45 | $15.51 | $13.62 | 172,589 |
| 2018-08-13 | $15.46 | $15.48 | $15.35 | $15.45 | $13.56 | 596,613 |
| 2018-08-10 | $15.44 | $15.48 | $15.30 | $15.37 | $13.49 | 171,193 |
| 2018-08-09 | $15.82 | $15.83 | $15.70 | $15.72 | $13.80 | 320,966 |
| 2018-08-08 | $15.80 | $15.89 | $15.77 | $15.84 | $13.91 | 176,130 |
| 2018-08-07 | $15.77 | $15.81 | $15.75 | $15.78 | $13.85 | 169,224 |
| 2018-08-06 | $15.74 | $15.74 | $15.64 | $15.65 | $13.74 | 127,668 |
| 2018-08-03 | $15.69 | $15.83 | $15.69 | $15.79 | $13.86 | 176,623 |
| 2018-08-02 | $15.78 | $15.86 | $15.75 | $15.85 | $13.92 | 331,077 |
| 2018-08-01 | $15.61 | $15.68 | $15.55 | $15.63 | $13.72 | 566,824 |
| 2018-07-31 | $15.77 | $15.78 | $15.64 | $15.64 | $13.73 | 803,208 |
| 2018-07-30 | $15.68 | $15.76 | $15.67 | $15.68 | $13.77 | 157,800 |
| 2018-07-27 | $15.75 | $15.76 | $15.67 | $15.71 | $13.79 | 206,258 |
| 2018-07-26 | $15.26 | $15.34 | $15.23 | $15.23 | $13.37 | 204,728 |
| 2018-07-25 | $15.27 | $15.41 | $15.21 | $15.38 | $13.50 | 310,846 |
| 2018-07-24 | $15.37 | $15.46 | $15.30 | $15.34 | $13.47 | 112,622 |
| 2018-07-23 | $15.49 | $15.49 | $15.41 | $15.46 | $13.57 | 414,967 |
| 2018-07-20 | $15.48 | $15.61 | $15.44 | $15.59 | $13.69 | 148,514 |
| 2018-07-19 | $15.24 | $15.41 | $15.24 | $15.35 | $13.48 | 173,937 |
| 2018-07-18 | $15.29 | $15.34 | $15.24 | $15.31 | $13.44 | 120,080 |
| 2018-07-17 | $15.14 | $15.25 | $15.14 | $15.23 | $13.37 | 158,346 |
| 2018-07-16 | $15.26 | $15.31 | $15.24 | $15.27 | $13.41 | 186,403 |
| 2018-07-13 | $15.18 | $15.30 | $15.18 | $15.28 | $13.41 | 397,450 |
| 2018-07-12 | $15.04 | $15.18 | $14.98 | $15.11 | $13.27 | 491,557 |
| 2018-07-11 | $14.89 | $14.95 | $14.82 | $14.84 | $13.03 | 1,387,263 |
| 2018-07-10 | $15.03 | $15.14 | $15.00 | $15.14 | $13.29 | 177,299 |
| 2018-07-09 | $15.22 | $15.23 | $15.06 | $15.08 | $13.24 | 190,949 |
| 2018-07-06 | $15.45 | $15.50 | $15.37 | $15.43 | $13.55 | 544,538 |
| 2018-07-05 | $15.35 | $15.40 | $15.31 | $15.37 | $13.49 | 98,394 |
| 2018-07-03 | $14.92 | $14.98 | $14.90 | $14.93 | $13.11 | 504,622 |
| 2018-07-02 | $14.62 | $14.77 | $14.62 | $14.74 | $12.94 | 604,112 |
| 2018-06-29 | $14.64 | $14.69 | $14.58 | $14.58 | $12.80 | 461,037 |
| 2018-06-28 | $14.52 | $14.59 | $14.47 | $14.56 | $12.78 | 1,268,251 |
| 2018-06-27 | $14.70 | $14.72 | $14.46 | $14.50 | $12.73 | 1,111,204 |
| 2018-06-26 | $14.74 | $14.75 | $14.63 | $14.64 | $12.85 | 1,138,525 |
| 2018-06-25 | $14.97 | $14.97 | $14.73 | $14.81 | $13.00 | 383,957 |
| 2018-06-22 | $15.03 | $15.08 | $14.97 | $14.99 | $13.16 | 566,538 |
| 2018-06-21 | $14.85 | $14.88 | $14.71 | $14.76 | $12.96 | 296,108 |
| 2018-06-20 | $14.83 | $14.87 | $14.72 | $14.80 | $12.99 | 494,019 |
| 2018-06-19 | $14.77 | $14.90 | $14.67 | $14.90 | $13.08 | 554,505 |
| 2018-06-18 | $14.90 | $14.90 | $14.81 | $14.86 | $13.05 | 267,901 |
| 2018-06-15 | $15.22 | $15.22 | $14.98 | $15.06 | $13.22 | 2,171,775 |
| 2018-06-14 | $15.23 | $15.26 | $15.09 | $15.12 | $13.27 | 189,268 |
| 2018-06-13 | $15.49 | $15.52 | $15.33 | $15.42 | $13.54 | 415,942 |
| 2018-06-12 | $15.47 | $15.52 | $15.38 | $15.38 | $13.50 | 392,940 |
| 2018-06-11 | $15.36 | $15.40 | $15.32 | $15.35 | $13.48 | 394,557 |
| 2018-06-08 | $15.12 | $15.25 | $15.09 | $15.17 | $13.32 | 231,293 |
| 2018-06-07 | $15.03 | $15.16 | $14.99 | $15.00 | $13.17 | 164,164 |
| 2018-06-06 | $15.05 | $15.17 | $15.00 | $15.15 | $13.30 | 1,782,609 |
| 2018-06-05 | $15.31 | $15.33 | $15.12 | $15.24 | $13.38 | 455,509 |
| 2018-06-04 | $15.29 | $15.34 | $15.24 | $15.28 | $13.41 | 335,359 |
| 2018-06-01 | $15.44 | $15.47 | $15.35 | $15.44 | $13.56 | 276,346 |
| 2018-05-31 | $15.50 | $15.51 | $15.25 | $15.36 | $13.48 | 237,078 |
| 2018-05-30 | $15.58 | $15.70 | $15.49 | $15.63 | $13.72 | 282,610 |
| 2018-05-29 | $15.56 | $15.60 | $15.35 | $15.47 | $13.58 | 304,208 |
| 2018-05-25 | $15.61 | $15.76 | $15.61 | $15.75 | $13.83 | 580,186 |
| 2018-05-24 | $15.61 | $15.70 | $15.55 | $15.66 | $13.75 | 1,609,445 |
| 2018-05-23 | $15.41 | $15.48 | $15.34 | $15.47 | $13.58 | 1,080,224 |
| 2018-05-22 | $15.55 | $15.60 | $15.48 | $15.51 | $13.62 | 312,616 |
| 2018-05-21 | $15.56 | $15.61 | $15.52 | $15.61 | $13.70 | 111,869 |
| 2018-05-18 | $15.34 | $15.39 | $15.25 | $15.33 | $13.46 | 2,194,530 |
| 2018-05-17 | $15.44 | $15.46 | $15.37 | $15.44 | $13.56 | 271,150 |
| 2018-05-16 | $15.31 | $15.36 | $15.24 | $15.30 | $13.43 | 1,351,934 |
| 2018-05-15 | $15.37 | $15.45 | $15.29 | $15.40 | $13.52 | 152,369 |
| 2018-05-14 | $15.59 | $15.59 | $15.44 | $15.49 | $13.60 | 752,942 |
| 2018-05-11 | $15.53 | $15.61 | $15.47 | $15.50 | $13.61 | 438,675 |
| 2018-05-10 | $15.56 | $15.64 | $15.51 | $15.61 | $13.70 | 436,252 |
| 2018-05-09 | $15.41 | $15.46 | $15.37 | $15.43 | $13.55 | 231,525 |
| 2018-05-08 | $15.52 | $15.61 | $15.43 | $15.59 | $13.69 | 408,855 |
| 2018-05-07 | $15.58 | $15.63 | $15.52 | $15.53 | $13.63 | 181,790 |
| 2018-05-04 | $15.56 | $15.68 | $15.53 | $15.61 | $13.70 | 1,488,912 |
| 2018-05-03 | $15.61 | $15.74 | $15.55 | $15.69 | $13.77 | 321,583 |
| 2018-05-02 | $15.61 | $15.70 | $15.45 | $15.49 | $13.60 | 202,485 |
| 2018-05-01 | $16.13 | $16.17 | $16.02 | $16.15 | $13.77 | 545,992 |
| 2018-04-30 | $16.26 | $16.27 | $16.16 | $16.26 | $13.86 | 294,251 |
| 2018-04-27 | $16.20 | $16.30 | $16.18 | $16.27 | $13.87 | 169,163 |
| 2018-04-26 | $16.36 | $16.39 | $16.22 | $16.30 | $13.89 | 97,023 |
| 2018-04-25 | $16.09 | $16.26 | $16.09 | $16.20 | $13.81 | 147,204 |
| 2018-04-24 | $16.17 | $16.17 | $16.02 | $16.09 | $13.71 | 157,930 |
| 2018-04-23 | $16.10 | $16.19 | $16.06 | $16.10 | $13.72 | 429,291 |
| 2018-04-20 | $16.36 | $16.37 | $16.27 | $16.32 | $13.91 | 203,122 |
| 2018-04-19 | $16.45 | $16.51 | $16.37 | $16.51 | $14.07 | 481,961 |
| 2018-04-18 | $16.73 | $16.78 | $16.62 | $16.67 | $14.21 | 167,027 |
| 2018-04-17 | $16.33 | $16.44 | $16.27 | $16.44 | $14.01 | 265,103 |
| 2018-04-16 | $16.17 | $16.28 | $16.14 | $16.24 | $13.84 | 322,613 |
| 2018-04-13 | $16.16 | $16.17 | $16.09 | $16.14 | $13.76 | 187,658 |
| 2018-04-12 | $16.00 | $16.09 | $15.98 | $16.09 | $13.71 | 241,952 |
| 2018-04-11 | $16.00 | $16.12 | $16.00 | $16.05 | $13.68 | 687,617 |
| 2018-04-10 | $16.09 | $16.14 | $16.02 | $16.08 | $13.71 | 510,050 |
| 2018-04-09 | $16.21 | $16.29 | $16.13 | $16.20 | $13.81 | 423,323 |
| 2018-04-06 | $16.13 | $16.20 | $16.02 | $16.05 | $13.68 | 211,318 |
| 2018-04-05 | $16.16 | $16.24 | $16.12 | $16.19 | $13.80 | 427,422 |
| 2018-04-04 | $15.84 | $16.05 | $15.79 | $16.05 | $13.68 | 437,731 |
| 2018-04-03 | $16.05 | $16.08 | $15.86 | $16.03 | $13.66 | 1,361,474 |
| 2018-04-02 | $16.26 | $16.32 | $15.84 | $15.98 | $13.62 | 313,661 |
| 2018-03-29 | $16.24 | $16.35 | $16.20 | $16.26 | $13.86 | 1,323,581 |
| 2018-03-28 | $16.02 | $16.25 | $15.99 | $16.08 | $13.71 | 541,733 |
| 2018-03-27 | $15.93 | $16.01 | $15.80 | $15.85 | $13.51 | 173,121 |
| 2018-03-26 | $16.00 | $16.09 | $15.88 | $16.07 | $13.70 | 225,580 |
| 2018-03-23 | $15.97 | $16.10 | $15.79 | $15.79 | $13.46 | 253,228 |
| 2018-03-22 | $15.93 | $16.08 | $15.91 | $15.94 | $13.59 | 145,626 |
| 2018-03-21 | $16.22 | $16.30 | $16.11 | $16.18 | $13.79 | 240,223 |
| 2018-03-20 | $16.31 | $16.44 | $16.28 | $16.39 | $13.97 | 289,215 |
| 2018-03-19 | $16.42 | $16.48 | $16.29 | $16.45 | $14.02 | 312,418 |
| 2018-03-16 | $16.60 | $16.64 | $16.53 | $16.61 | $14.16 | 371,720 |
| 2018-03-15 | $16.59 | $16.67 | $16.56 | $16.63 | $14.18 | 186,274 |
| 2018-03-14 | $16.64 | $16.71 | $16.48 | $16.70 | $14.23 | 741,867 |
| 2018-03-13 | $16.70 | $16.73 | $16.58 | $16.60 | $14.15 | 337,437 |
| 2018-03-12 | $16.65 | $16.77 | $16.62 | $16.76 | $14.29 | 293,367 |
| 2018-03-09 | $16.57 | $16.72 | $16.53 | $16.69 | $14.23 | 189,707 |
| 2018-03-08 | $16.33 | $16.47 | $16.30 | $16.45 | $14.02 | 176,543 |
| 2018-03-07 | $16.05 | $16.27 | $16.02 | $16.27 | $13.87 | 163,989 |
| 2018-03-06 | $16.09 | $16.12 | $16.01 | $16.03 | $13.66 | 1,514,134 |
| 2018-03-05 | $15.90 | $16.13 | $15.87 | $16.13 | $13.75 | 194,906 |
| 2018-03-02 | $15.86 | $15.90 | $15.68 | $15.87 | $13.53 | 234,772 |
| 2018-03-01 | $15.94 | $16.11 | $15.80 | $15.94 | $13.59 | 183,733 |
| 2018-02-28 | $16.24 | $16.25 | $16.01 | $16.04 | $13.67 | 154,167 |
| 2018-02-27 | $16.56 | $16.56 | $16.23 | $16.25 | $13.85 | 272,486 |
| 2018-02-26 | $16.64 | $16.72 | $16.50 | $16.66 | $14.20 | 195,266 |
| 2018-02-23 | $16.20 | $16.35 | $16.14 | $16.30 | $13.89 | 225,582 |
| 2018-02-22 | $16.00 | $16.20 | $15.94 | $16.12 | $13.74 | 817,622 |
| 2018-02-21 | $15.93 | $16.10 | $15.89 | $15.89 | $13.54 | 350,499 |
| 2018-02-20 | $15.89 | $15.98 | $15.83 | $15.86 | $13.52 | 522,132 |
| 2018-02-16 | $16.32 | $16.34 | $16.18 | $16.21 | $13.82 | 722,298 |
| 2018-02-15 | $15.84 | $16.12 | $15.82 | $16.06 | $13.69 | 977,155 |
| 2018-02-14 | $15.75 | $16.11 | $15.74 | $16.08 | $13.71 | 714,043 |
| 2018-02-13 | $15.78 | $15.86 | $15.71 | $15.83 | $13.49 | 270,982 |
| 2018-02-12 | $15.73 | $15.94 | $15.73 | $15.83 | $13.49 | 260,669 |
| 2018-02-09 | $15.85 | $15.91 | $15.30 | $15.70 | $13.38 | 508,636 |
| 2018-02-08 | $16.29 | $16.29 | $15.79 | $15.82 | $13.48 | 356,905 |
| 2018-02-07 | $16.29 | $16.51 | $16.26 | $16.45 | $14.02 | 135,352 |
| 2018-02-06 | $16.17 | $16.54 | $16.15 | $16.49 | $14.06 | 403,750 |
| 2018-02-05 | $16.66 | $16.87 | $16.18 | $16.18 | $13.79 | 1,329,747 |
| 2018-02-02 | $17.15 | $17.17 | $16.97 | $16.99 | $14.48 | 261,069 |
| 2018-02-01 | $17.35 | $17.39 | $17.28 | $17.33 | $14.77 | 197,806 |
| 2018-01-31 | $17.19 | $17.30 | $17.16 | $17.19 | $14.65 | 253,046 |
| 2018-01-30 | $17.16 | $17.23 | $17.07 | $17.20 | $14.66 | 245,873 |
| 2018-01-29 | $17.18 | $17.22 | $17.07 | $17.20 | $14.66 | 193,945 |
| 2018-01-26 | $17.34 | $17.42 | $17.30 | $17.42 | $14.85 | 214,881 |
| 2018-01-25 | $17.46 | $17.47 | $17.21 | $17.27 | $14.72 | 269,953 |
| 2018-01-24 | $17.50 | $17.54 | $17.35 | $17.43 | $14.86 | 227,211 |
| 2018-01-23 | $17.36 | $17.48 | $17.32 | $17.45 | $14.87 | 300,399 |
| 2018-01-22 | $17.23 | $17.32 | $17.19 | $17.28 | $14.73 | 295,023 |
| 2018-01-19 | $17.24 | $17.29 | $17.19 | $17.25 | $14.70 | 213,280 |
| 2018-01-18 | $17.00 | $17.06 | $16.93 | $17.06 | $14.54 | 301,261 |
| 2018-01-17 | $16.94 | $17.04 | $16.90 | $16.97 | $14.46 | 95,170 |
| 2018-01-16 | $16.80 | $16.89 | $16.75 | $16.89 | $14.40 | 328,187 |
| 2018-01-12 | $16.85 | $16.96 | $16.82 | $16.95 | $14.45 | 253,650 |
| 2018-01-11 | $16.68 | $16.79 | $16.65 | $16.79 | $14.31 | 382,689 |
| 2018-01-10 | $16.66 | $16.66 | $16.45 | $16.52 | $14.08 | 2,465,208 |
| 2018-01-09 | $16.99 | $17.04 | $16.96 | $17.00 | $14.49 | 124,850 |
| 2018-01-08 | $17.14 | $17.14 | $17.00 | $17.03 | $14.52 | 153,481 |
| 2018-01-05 | $17.21 | $17.35 | $17.17 | $17.35 | $14.79 | 115,657 |
| 2018-01-04 | $16.93 | $17.06 | $16.92 | $17.02 | $14.51 | 212,245 |
| 2018-01-03 | $16.59 | $16.72 | $16.59 | $16.68 | $14.22 | 289,098 |
| 2018-01-02 | $16.63 | $16.71 | $16.56 | $16.67 | $14.21 | 810,759 |
| 2017-12-29 | $16.89 | $16.91 | $16.77 | $16.77 | $14.29 | 166,388 |
| 2017-12-28 | $16.87 | $16.87 | $16.74 | $16.80 | $14.32 | 59,768 |
| 2017-12-27 | $16.82 | $16.89 | $16.82 | $16.88 | $14.39 | 149,477 |
| 2017-12-26 | $16.83 | $16.83 | $16.62 | $16.77 | $14.29 | 124,799 |
| 2017-12-22 | $16.79 | $16.81 | $16.70 | $16.76 | $14.29 | 93,281 |
| 2017-12-21 | $16.68 | $16.83 | $16.65 | $16.81 | $14.33 | 286,975 |
| 2017-12-20 | $16.70 | $16.75 | $16.66 | $16.67 | $14.21 | 717,772 |
| 2017-12-19 | $16.97 | $16.97 | $16.76 | $16.80 | $14.32 | 555,752 |
| 2017-12-18 | $16.99 | $17.07 | $16.96 | $16.99 | $14.48 | 1,173,473 |
| 2017-12-15 | $16.72 | $16.82 | $16.63 | $16.73 | $14.26 | 1,645,433 |
| 2017-12-14 | $16.78 | $16.80 | $16.63 | $16.66 | $14.20 | 385,189 |
| 2017-12-13 | $16.67 | $16.77 | $16.62 | $16.76 | $14.29 | 374,208 |
| 2017-12-12 | $16.62 | $16.77 | $16.60 | $16.77 | $14.29 | 267,581 |
| 2017-12-11 | $16.60 | $16.68 | $16.58 | $16.67 | $14.21 | 131,032 |
| 2017-12-08 | $16.58 | $16.64 | $16.54 | $16.63 | $14.18 | 1,838,977 |
| 2017-12-07 | $16.78 | $16.81 | $16.61 | $16.61 | $14.16 | 602,730 |
| 2017-12-06 | $16.67 | $16.83 | $16.66 | $16.76 | $14.29 | 285,082 |
| 2017-12-05 | $16.62 | $16.68 | $16.51 | $16.53 | $14.09 | 110,590 |
| 2017-12-04 | $16.53 | $16.56 | $16.45 | $16.47 | $14.04 | 255,487 |
| 2017-12-01 | $16.74 | $16.78 | $16.60 | $16.68 | $14.22 | 100,334 |
| 2017-11-30 | $17.04 | $17.04 | $16.91 | $16.95 | $14.45 | 129,164 |
| 2017-11-29 | $16.97 | $17.01 | $16.91 | $16.98 | $14.47 | 299,671 |
| 2017-11-28 | $16.98 | $17.05 | $16.95 | $16.95 | $14.45 | 171,101 |
| 2017-11-27 | $16.92 | $16.92 | $16.81 | $16.84 | $14.35 | 138,011 |
| 2017-11-24 | $16.91 | $16.97 | $16.89 | $16.97 | $14.46 | 263,471 |
| 2017-11-22 | $16.54 | $16.56 | $16.36 | $16.46 | $14.03 | 179,297 |
| 2017-11-21 | $16.26 | $16.32 | $16.21 | $16.24 | $13.84 | 214,152 |
| 2017-11-20 | $16.21 | $16.28 | $16.19 | $16.25 | $13.85 | 705,029 |
| 2017-11-17 | $16.23 | $16.32 | $16.19 | $16.30 | $13.89 | 160,225 |
| 2017-11-16 | $16.37 | $16.40 | $16.22 | $16.33 | $13.92 | 511,138 |
| 2017-11-15 | $16.44 | $16.44 | $16.24 | $16.27 | $13.87 | 634,684 |
| 2017-11-14 | $16.19 | $16.28 | $16.14 | $16.25 | $13.85 | 160,135 |
| 2017-11-13 | $16.14 | $16.22 | $16.11 | $16.19 | $13.80 | 341,704 |
| 2017-11-10 | $16.17 | $16.21 | $16.04 | $16.11 | $13.73 | 213,061 |
| 2017-11-09 | $16.09 | $16.25 | $16.09 | $16.25 | $13.85 | 366,939 |
| 2017-11-08 | $16.07 | $16.13 | $16.04 | $16.12 | $13.74 | 239,177 |
| 2017-11-07 | $16.17 | $16.20 | $16.06 | $16.10 | $13.72 | 192,768 |
| 2017-11-06 | $16.35 | $16.40 | $16.31 | $16.40 | $13.98 | 95,224 |
| 2017-11-03 | $16.35 | $16.39 | $16.33 | $16.37 | $13.95 | 601,287 |
| 2017-11-02 | $16.40 | $16.40 | $16.32 | $16.39 | $13.97 | 266,507 |
| 2017-11-01 | $16.40 | $16.43 | $16.34 | $16.41 | $13.99 | 268,931 |
| 2017-10-31 | $16.32 | $16.44 | $16.30 | $16.44 | $14.01 | 435,508 |
| 2017-10-30 | $16.23 | $16.28 | $16.16 | $16.27 | $13.87 | 286,402 |
| 2017-10-27 | $16.30 | $16.36 | $16.21 | $16.24 | $13.84 | 185,921 |
| 2017-10-26 | $16.32 | $16.36 | $16.17 | $16.31 | $13.90 | 158,563 |
| 2017-10-25 | $16.33 | $16.37 | $16.17 | $16.28 | $13.88 | 264,021 |
| 2017-10-24 | $16.48 | $16.48 | $16.35 | $16.38 | $13.96 | 283,242 |
| 2017-10-23 | $16.62 | $16.67 | $16.51 | $16.53 | $14.09 | 148,444 |
| 2017-10-20 | $16.54 | $16.65 | $16.52 | $16.63 | $14.18 | 590,036 |
| 2017-10-19 | $16.70 | $16.75 | $16.65 | $16.74 | $14.27 | 119,736 |
| 2017-10-18 | $16.85 | $16.91 | $16.71 | $16.73 | $14.26 | 211,528 |
| 2017-10-17 | $16.47 | $16.67 | $16.45 | $16.67 | $14.21 | 184,514 |
| 2017-10-16 | $16.28 | $16.38 | $16.25 | $16.37 | $13.95 | 82,199 |
| 2017-10-13 | $16.40 | $16.40 | $16.29 | $16.31 | $13.90 | 108,699 |
| 2017-10-12 | $16.31 | $16.42 | $16.31 | $16.39 | $13.97 | 294,744 |
| 2017-10-11 | $16.38 | $16.41 | $16.31 | $16.35 | $13.94 | 121,242 |
| 2017-10-10 | $16.23 | $16.28 | $16.22 | $16.27 | $13.87 | 104,312 |
| 2017-10-09 | $16.20 | $16.25 | $16.19 | $16.20 | $13.81 | 85,897 |
| 2017-10-06 | $15.94 | $16.05 | $15.92 | $16.05 | $13.68 | 247,238 |
| 2017-10-05 | $16.05 | $16.10 | $15.98 | $16.03 | $13.66 | 755,096 |
| 2017-10-04 | $15.97 | $16.09 | $15.95 | $16.05 | $13.68 | 508,802 |
| 2017-10-03 | $15.74 | $15.89 | $15.74 | $15.86 | $13.52 | 1,766,650 |
| 2017-10-02 | $15.71 | $15.74 | $15.66 | $15.72 | $13.40 | 137,563 |
| 2017-09-29 | $15.65 | $15.75 | $15.59 | $15.75 | $13.42 | 160,135 |
| 2017-09-28 | $15.54 | $15.56 | $15.50 | $15.50 | $13.21 | 323,432 |
| 2017-09-27 | $15.47 | $15.57 | $15.47 | $15.52 | $13.23 | 374,954 |
| 2017-09-26 | $15.72 | $15.79 | $15.66 | $15.75 | $13.42 | 367,423 |
| 2017-09-25 | $15.87 | $15.93 | $15.80 | $15.83 | $13.49 | 208,209 |
| 2017-09-22 | $16.00 | $16.03 | $15.96 | $15.98 | $13.62 | 227,071 |
| 2017-09-21 | $15.87 | $15.91 | $15.85 | $15.91 | $13.56 | 94,517 |
| 2017-09-20 | $16.02 | $16.04 | $15.82 | $15.90 | $13.55 | 374,863 |
| 2017-09-19 | $16.03 | $16.05 | $15.95 | $16.04 | $13.67 | 238,672 |
| 2017-09-18 | $16.07 | $16.12 | $16.03 | $16.03 | $13.66 | 245,748 |
| 2017-09-15 | $16.08 | $16.20 | $16.05 | $16.10 | $13.72 | 120,827 |
| 2017-09-14 | $16.18 | $16.22 | $16.15 | $16.21 | $13.82 | 835,421 |
| 2017-09-13 | $16.20 | $16.25 | $16.16 | $16.18 | $13.79 | 394,385 |
| 2017-09-12 | $16.26 | $16.31 | $16.21 | $16.31 | $13.90 | 298,329 |
| 2017-09-11 | $16.29 | $16.38 | $16.27 | $16.38 | $13.96 | 136,227 |
| 2017-09-08 | $16.16 | $16.25 | $16.10 | $16.15 | $13.77 | 154,451 |
| 2017-09-07 | $16.07 | $16.12 | $15.97 | $15.99 | $13.63 | 250,386 |
| 2017-09-06 | $15.88 | $16.03 | $15.85 | $16.01 | $13.65 | 126,096 |
| 2017-09-05 | $15.74 | $15.78 | $15.61 | $15.68 | $13.37 | 157,469 |
| 2017-09-01 | $15.69 | $15.72 | $15.60 | $15.64 | $13.33 | 136,139 |
| 2017-08-31 | $15.72 | $15.76 | $15.64 | $15.74 | $13.42 | 207,074 |
| 2017-08-30 | $15.78 | $15.84 | $15.76 | $15.76 | $13.43 | 99,362 |
| 2017-08-29 | $15.81 | $15.93 | $15.81 | $15.93 | $13.58 | 208,731 |
| 2017-08-28 | $15.86 | $15.88 | $15.79 | $15.81 | $13.48 | 393,794 |
| 2017-08-25 | $15.74 | $15.96 | $15.74 | $15.90 | $13.55 | 185,740 |
| 2017-08-24 | $15.83 | $15.83 | $15.70 | $15.76 | $13.43 | 247,909 |
| 2017-08-23 | $15.77 | $15.87 | $15.77 | $15.82 | $13.48 | 192,885 |
| 2017-08-22 | $15.70 | $15.78 | $15.70 | $15.77 | $13.44 | 223,755 |
| 2017-08-21 | $15.69 | $15.78 | $15.68 | $15.76 | $13.43 | 725,066 |
| 2017-08-18 | $15.50 | $15.67 | $15.46 | $15.65 | $13.34 | 718,026 |
| 2017-08-17 | $15.71 | $15.77 | $15.58 | $15.58 | $13.28 | 198,105 |
| 2017-08-16 | $15.78 | $15.85 | $15.71 | $15.78 | $13.45 | 454,304 |
| 2017-08-15 | $15.89 | $15.90 | $15.77 | $15.87 | $13.53 | 679,973 |
| 2017-08-14 | $15.59 | $17.10 | $15.56 | $16.40 | $13.98 | 750,070 |
| 2017-08-11 | $15.32 | $15.40 | $15.27 | $15.39 | $13.12 | 121,629 |
| 2017-08-10 | $15.44 | $15.48 | $15.36 | $15.40 | $13.13 | 208,120 |
| 2017-08-09 | $15.60 | $15.74 | $15.60 | $15.71 | $13.39 | 230,465 |
| 2017-08-08 | $15.92 | $15.92 | $15.78 | $15.81 | $13.48 | 829,028 |
| 2017-08-07 | $15.92 | $15.97 | $15.92 | $15.96 | $13.60 | 231,445 |
| 2017-08-04 | $15.60 | $15.85 | $15.58 | $15.85 | $13.51 | 443,055 |
| 2017-08-03 | $15.25 | $15.41 | $15.23 | $15.36 | $13.09 | 156,025 |
| 2017-08-02 | $14.99 | $15.15 | $14.99 | $15.13 | $12.90 | 152,223 |
| 2017-08-01 | $14.88 | $15.02 | $14.88 | $14.94 | $12.73 | 194,135 |
| 2017-07-31 | $14.95 | $14.96 | $14.85 | $14.91 | $12.71 | 130,622 |
| 2017-07-28 | $14.87 | $15.03 | $14.78 | $14.96 | $12.75 | 150,026 |
| 2017-07-27 | $15.28 | $15.30 | $15.03 | $15.07 | $12.85 | 1,198,638 |
| 2017-07-26 | $15.03 | $15.14 | $14.96 | $15.14 | $12.91 | 213,159 |
| 2017-07-25 | $15.07 | $15.09 | $15.00 | $15.04 | $12.82 | 420,341 |
| 2017-07-24 | $14.95 | $14.96 | $14.86 | $14.95 | $12.74 | 293,334 |
| 2017-07-21 | $15.16 | $15.16 | $15.01 | $15.14 | $12.91 | 244,954 |
| 2017-07-20 | $15.26 | $15.36 | $15.24 | $15.27 | $13.02 | 148,014 |
| 2017-07-19 | $15.19 | $15.25 | $15.15 | $15.25 | $13.00 | 146,357 |
| 2017-07-18 | $15.12 | $15.17 | $15.07 | $15.09 | $12.86 | 322,877 |
| 2017-07-17 | $15.14 | $15.18 | $15.10 | $15.13 | $12.90 | 480,559 |
| 2017-07-14 | $15.14 | $15.25 | $15.09 | $15.21 | $12.96 | 1,276,337 |
| 2017-07-13 | $15.13 | $15.22 | $15.07 | $15.22 | $12.97 | 336,178 |
| 2017-07-12 | $14.99 | $15.08 | $14.86 | $15.00 | $12.79 | 187,851 |
| 2017-07-11 | $14.82 | $14.90 | $14.80 | $14.90 | $12.70 | 243,876 |
| 2017-07-10 | $14.93 | $15.08 | $14.89 | $15.08 | $12.85 | 225,535 |
| 2017-07-07 | $14.90 | $15.09 | $14.90 | $15.09 | $12.86 | 315,608 |
| 2017-07-06 | $14.88 | $14.97 | $14.83 | $14.95 | $12.74 | 255,287 |
| 2017-07-05 | $14.95 | $15.14 | $14.95 | $15.13 | $12.90 | 490,820 |
| 2017-07-03 | $15.06 | $15.15 | $15.03 | $15.08 | $12.85 | 181,734 |
| 2017-06-30 | $15.22 | $15.24 | $14.97 | $15.02 | $12.80 | 1,081,920 |
| 2017-06-29 | $15.27 | $15.29 | $15.12 | $15.17 | $12.93 | 442,564 |
| 2017-06-28 | $15.38 | $15.45 | $15.35 | $15.45 | $13.17 | 852,254 |
| 2017-06-27 | $15.48 | $15.51 | $15.35 | $15.43 | $13.15 | 328,700 |
| 2017-06-26 | $15.52 | $15.62 | $15.49 | $15.60 | $13.30 | 836,200 |
| 2017-06-23 | $15.05 | $15.17 | $15.02 | $15.16 | $12.92 | 4,880,000 |
| 2017-06-22 | $15.16 | $15.17 | $15.09 | $15.16 | $12.92 | 113,700 |
| 2017-06-21 | $15.13 | $15.34 | $15.13 | $15.34 | $13.08 | 435,200 |
| 2017-06-20 | $15.31 | $15.34 | $15.18 | $15.26 | $13.01 | 233,100 |
| 2017-06-19 | $15.15 | $15.16 | $15.05 | $15.11 | $12.88 | 254,000 |
| 2017-06-16 | $15.04 | $15.11 | $15.01 | $15.11 | $12.88 | 146,900 |
| 2017-06-15 | $14.80 | $14.92 | $14.77 | $14.92 | $12.72 | 153,800 |
| 2017-06-14 | $15.17 | $15.19 | $14.88 | $14.92 | $12.72 | 1,137,397 |
| 2017-06-13 | $14.91 | $15.03 | $14.90 | $14.95 | $12.74 | 1,844,850 |
| 2017-06-12 | $14.84 | $14.93 | $14.78 | $14.92 | $12.72 | 1,320,243 |
| 2017-06-09 | $14.95 | $14.97 | $14.86 | $14.93 | $12.73 | 643,932 |
| 2017-06-08 | $15.03 | $15.04 | $14.92 | $15.02 | $12.80 | 231,392 |
| 2017-06-07 | $15.23 | $15.31 | $15.09 | $15.11 | $12.88 | 228,782 |
| 2017-06-06 | $15.03 | $15.09 | $15.02 | $15.03 | $12.81 | 189,909 |
| 2017-06-05 | $15.15 | $15.17 | $15.13 | $15.16 | $12.92 | 225,901 |
| 2017-06-02 | $15.22 | $15.25 | $15.16 | $15.20 | $12.96 | 473,517 |
| 2017-06-01 | $14.99 | $15.15 | $14.95 | $15.15 | $12.57 | 730,123 |
| 2017-05-31 | $15.01 | $15.07 | $14.86 | $14.90 | $12.36 | 155,077 |
| 2017-05-30 | $14.81 | $14.90 | $14.76 | $14.86 | $12.33 | 1,109,558 |
| 2017-05-26 | $14.88 | $14.95 | $14.86 | $14.95 | $12.40 | 1,567,149 |
| 2017-05-25 | $15.06 | $15.12 | $14.98 | $15.07 | $12.50 | 531,351 |
| 2017-05-24 | $14.86 | $14.95 | $14.82 | $14.88 | $12.34 | 232,200 |
| 2017-05-23 | $14.97 | $14.99 | $14.86 | $14.87 | $12.33 | 593,925 |
| 2017-05-22 | $14.80 | $14.85 | $14.75 | $14.79 | $12.27 | 1,130,396 |
| 2017-05-19 | $14.76 | $14.76 | $14.68 | $14.68 | $12.18 | 210,427 |
| 2017-05-18 | $14.40 | $14.48 | $14.36 | $14.47 | $12.00 | 472,624 |
| 2017-05-17 | $14.98 | $14.98 | $14.68 | $14.76 | $12.24 | 824,023 |
| 2017-05-16 | $15.00 | $15.09 | $14.96 | $15.03 | $12.47 | 296,223 |
| 2017-05-15 | $14.75 | $14.82 | $14.74 | $14.78 | $12.26 | 184,601 |
| 2017-05-12 | $14.65 | $14.76 | $14.62 | $14.72 | $12.21 | 133,629 |
| 2017-05-11 | $14.56 | $14.61 | $14.50 | $14.60 | $12.11 | 375,969 |
| 2017-05-10 | $14.43 | $14.47 | $14.38 | $14.40 | $11.94 | 564,229 |
| 2017-05-09 | $14.45 | $14.47 | $14.40 | $14.42 | $11.96 | 226,883 |
| 2017-05-08 | $14.30 | $14.32 | $14.24 | $14.28 | $11.84 | 252,297 |
| 2017-05-05 | $14.14 | $14.46 | $14.12 | $14.43 | $11.97 | 1,440,281 |
| 2017-05-04 | $13.95 | $14.16 | $13.81 | $14.12 | $11.71 | 410,424 |
| 2017-05-03 | $13.70 | $13.90 | $13.66 | $13.74 | $11.40 | 724,138 |
| 2017-05-02 | $13.75 | $13.88 | $13.56 | $13.86 | $11.50 | 489,985 |
| 2017-05-01 | $14.06 | $14.10 | $14.04 | $14.09 | $11.37 | 324,628 |
| 2017-04-28 | $13.97 | $14.09 | $13.97 | $14.08 | $11.37 | 261,259 |
| 2017-04-27 | $13.95 | $13.99 | $13.90 | $13.97 | $11.28 | 590,001 |
| 2017-04-26 | $13.88 | $13.94 | $13.81 | $13.94 | $11.25 | 728,551 |
| 2017-04-25 | $13.91 | $14.04 | $13.88 | $13.96 | $11.27 | 1,083,350 |
| 2017-04-24 | $13.89 | $13.92 | $13.80 | $13.92 | $11.24 | 879,405 |
| 2017-04-21 | $13.37 | $13.39 | $13.29 | $13.38 | $10.80 | 197,552 |
| 2017-04-20 | $13.78 | $14.09 | $13.75 | $13.78 | $11.12 | 251,849 |
| 2017-04-19 | $13.62 | $13.65 | $13.59 | $13.63 | $11.00 | 260,080 |
| 2017-04-18 | $13.72 | $13.78 | $13.70 | $13.75 | $11.10 | 2,707,869 |
| 2017-04-17 | $13.65 | $13.80 | $13.65 | $13.80 | $11.14 | 221,414 |
| 2017-04-13 | $13.64 | $13.72 | $13.59 | $13.71 | $11.07 | 185,626 |
| 2017-04-12 | $13.69 | $13.70 | $13.57 | $13.66 | $11.03 | 1,644,865 |
| 2017-04-11 | $13.61 | $13.66 | $13.55 | $13.64 | $11.01 | 176,086 |
| 2017-04-10 | $13.57 | $13.64 | $13.57 | $13.64 | $11.01 | 115,985 |
| 2017-04-07 | $13.55 | $13.66 | $13.55 | $13.64 | $11.01 | 390,481 |
| 2017-04-06 | $13.68 | $13.68 | $13.54 | $13.61 | $10.99 | 346,592 |
| 2017-04-05 | $13.58 | $13.63 | $13.52 | $13.53 | $10.92 | 1,192,144 |
| 2017-04-04 | $13.59 | $13.77 | $13.58 | $13.68 | $11.04 | 2,885,403 |
| 2017-04-03 | $13.65 | $13.66 | $13.52 | $13.54 | $10.93 | 352,100 |
| 2017-03-31 | $13.54 | $13.70 | $13.52 | $13.69 | $11.05 | 432,400 |
| 2017-03-30 | $13.63 | $13.69 | $13.58 | $13.62 | $11.00 | 411,700 |
| 2017-03-29 | $13.65 | $13.71 | $13.59 | $13.70 | $11.06 | 367,400 |
| 2017-03-28 | $13.76 | $13.81 | $13.73 | $13.80 | $11.14 | 550,400 |
| 2017-03-27 | $14.00 | $14.03 | $13.95 | $13.98 | $11.29 | 186,100 |
| 2017-03-24 | $13.79 | $13.83 | $13.72 | $13.72 | $11.08 | 504,300 |
| 2017-03-23 | $13.76 | $13.86 | $13.69 | $13.82 | $11.16 | 434,700 |
| 2017-03-22 | $13.77 | $13.92 | $13.77 | $13.90 | $11.22 | 1,530,500 |
| 2017-03-21 | $13.84 | $13.86 | $13.75 | $13.84 | $11.17 | 1,870,900 |
| 2017-03-20 | $13.71 | $13.84 | $13.70 | $13.80 | $11.14 | 456,100 |
| 2017-03-17 | $13.53 | $13.65 | $13.49 | $13.62 | $11.00 | 221,700 |
| 2017-03-16 | $13.49 | $13.58 | $13.49 | $13.58 | $10.96 | 197,700 |
| 2017-03-15 | $13.25 | $13.51 | $13.23 | $13.51 | $10.91 | 532,100 |
| 2017-03-14 | $13.32 | $13.40 | $13.30 | $13.34 | $10.77 | 288,800 |
| 2017-03-13 | $13.42 | $13.46 | $13.38 | $13.45 | $10.86 | 3,454,800 |
| 2017-03-10 | $13.30 | $13.45 | $13.29 | $13.38 | $10.80 | 232,600 |
| 2017-03-09 | $13.18 | $13.25 | $13.16 | $13.23 | $10.68 | 148,300 |
| 2017-03-08 | $12.99 | $13.10 | $12.99 | $13.05 | $10.53 | 184,300 |
| 2017-03-07 | $13.12 | $13.12 | $13.02 | $13.06 | $10.54 | 195,100 |
| 2017-03-06 | $13.24 | $13.27 | $13.19 | $13.20 | $10.66 | 786,300 |
| 2017-03-03 | $13.12 | $13.31 | $13.12 | $13.25 | $10.70 | 722,700 |
| 2017-03-02 | $13.12 | $13.22 | $13.09 | $13.16 | $10.62 | 238,700 |
| 2017-03-01 | $13.23 | $13.29 | $13.21 | $13.25 | $10.70 | 608,600 |
| 2017-02-28 | $13.24 | $13.34 | $13.16 | $13.17 | $10.63 | 1,068,100 |
| 2017-02-27 | $13.27 | $13.39 | $13.25 | $13.36 | $10.79 | 302,500 |
| 2017-02-24 | $13.30 | $13.30 | $13.23 | $13.26 | $10.70 | 2,059,600 |
| 2017-02-23 | $13.29 | $13.38 | $13.27 | $13.34 | $10.77 | 2,454,900 |
| 2017-02-22 | $13.09 | $13.24 | $13.07 | $13.21 | $10.66 | 462,900 |
| 2017-02-21 | $12.84 | $12.92 | $12.79 | $12.92 | $10.43 | 408,200 |
| 2017-02-17 | $13.17 | $13.18 | $12.90 | $13.04 | $10.53 | 702,400 |
| 2017-02-16 | $12.50 | $12.71 | $12.50 | $12.70 | $10.25 | 463,400 |
| 2017-02-15 | $12.63 | $12.78 | $12.61 | $12.74 | $10.28 | 738,300 |
| 2017-02-14 | $12.80 | $12.81 | $12.62 | $12.78 | $10.32 | 1,826,100 |
| 2017-02-13 | $12.97 | $12.97 | $12.86 | $12.94 | $10.45 | 420,800 |
| 2017-02-10 | $12.80 | $12.88 | $12.78 | $12.82 | $10.35 | 618,500 |
| 2017-02-09 | $12.92 | $13.00 | $12.92 | $12.98 | $10.48 | 490,900 |
| 2017-02-08 | $12.94 | $13.05 | $12.63 | $12.96 | $10.46 | 319,100 |
| 2017-02-07 | $12.65 | $12.75 | $12.65 | $12.72 | $10.27 | 176,000 |
| 2017-02-06 | $12.67 | $12.74 | $12.67 | $12.73 | $10.28 | 227,200 |
| 2017-02-03 | $12.77 | $12.83 | $12.74 | $12.81 | $10.34 | 311,600 |
| 2017-02-02 | $12.66 | $12.69 | $12.60 | $12.63 | $10.20 | 232,200 |
| 2017-02-01 | $12.62 | $12.67 | $12.54 | $12.65 | $10.21 | 571,647 |
| 2017-01-31 | $12.56 | $12.61 | $12.52 | $12.55 | $10.13 | 360,385 |
| 2017-01-30 | $12.39 | $12.54 | $12.36 | $12.53 | $10.12 | 1,044,884 |
| 2017-01-27 | $12.53 | $12.59 | $12.47 | $12.57 | $10.15 | 613,711 |
| 2017-01-26 | $12.55 | $12.59 | $12.49 | $12.57 | $10.15 | 383,642 |
| 2017-01-25 | $12.62 | $12.68 | $12.61 | $12.68 | $10.24 | 299,945 |
| 2017-01-24 | $12.70 | $12.72 | $12.60 | $12.70 | $10.25 | 1,337,516 |
| 2017-01-23 | $12.66 | $12.71 | $12.63 | $12.71 | $10.26 | 3,695,474 |
| 2017-01-20 | $12.64 | $12.67 | $12.58 | $12.67 | $10.23 | 491,323 |
| 2017-01-19 | $12.59 | $12.68 | $12.57 | $12.64 | $10.20 | 1,828,350 |
| 2017-01-18 | $12.80 | $12.84 | $12.59 | $12.68 | $10.23 | 3,564,512 |
| 2017-01-17 | $12.80 | $12.90 | $12.77 | $12.84 | $10.37 | 1,456,114 |
| 2017-01-13 | $12.89 | $12.97 | $12.81 | $12.93 | $10.44 | 2,050,483 |
| 2017-01-12 | $12.95 | $13.04 | $12.93 | $13.02 | $10.51 | 568,206 |
| 2017-01-11 | $12.80 | $12.94 | $12.77 | $12.93 | $10.43 | 326,692 |
| 2017-01-10 | $12.97 | $13.00 | $12.93 | $12.97 | $10.47 | 343,776 |
| 2017-01-09 | $12.98 | $13.06 | $12.95 | $12.98 | $10.48 | 1,561,620 |
| 2017-01-06 | $12.91 | $12.98 | $12.90 | $12.95 | $10.45 | 623,450 |
| 2017-01-05 | $12.83 | $13.08 | $12.78 | $13.05 | $10.53 | 622,168 |
| 2017-01-04 | $12.63 | $12.74 | $12.56 | $12.69 | $10.24 | 1,053,741 |
| 2017-01-03 | $12.39 | $12.60 | $12.37 | $12.60 | $10.17 | 2,357,559 |
| 2016-12-30 | $12.62 | $12.67 | $12.54 | $12.58 | $10.16 | 460,278 |
| 2016-12-29 | $12.39 | $12.47 | $12.37 | $12.39 | $10.00 | 531,312 |
| 2016-12-28 | $12.28 | $12.29 | $12.21 | $12.22 | $9.86 | 588,231 |
| 2016-12-27 | $12.30 | $12.40 | $12.30 | $12.36 | $9.98 | 670,504 |
| 2016-12-23 | $12.28 | $12.28 | $12.21 | $12.22 | $9.86 | 465,386 |
| 2016-12-22 | $12.37 | $12.39 | $12.26 | $12.30 | $9.93 | 819,400 |
| 2016-12-21 | $12.31 | $12.33 | $12.22 | $12.24 | $9.88 | 718,976 |
| 2016-12-20 | $12.30 | $12.42 | $12.27 | $12.38 | $9.99 | 1,274,634 |
| 2016-12-19 | $12.43 | $12.58 | $12.41 | $12.51 | $10.10 | 692,066 |
| 2016-12-16 | $12.70 | $12.79 | $12.69 | $12.74 | $10.28 | 675,010 |
| 2016-12-15 | $12.78 | $12.80 | $12.66 | $12.69 | $10.24 | 667,844 |
| 2016-12-14 | $13.04 | $13.12 | $12.85 | $12.85 | $10.37 | 369,773 |
| 2016-12-13 | $13.02 | $13.16 | $13.01 | $13.05 | $10.53 | 779,818 |
| 2016-12-12 | $12.93 | $12.94 | $12.85 | $12.89 | $10.41 | 5,736,279 |
| 2016-12-09 | $12.97 | $13.00 | $12.86 | $12.94 | $10.45 | 7,658,309 |
| 2016-12-08 | $12.77 | $12.80 | $12.70 | $12.74 | $10.28 | 753,563 |
| 2016-12-07 | $12.55 | $12.80 | $12.54 | $12.72 | $10.26 | 2,022,760 |
| 2016-12-06 | $12.51 | $12.58 | $12.49 | $12.55 | $10.13 | 2,155,307 |
| 2016-12-05 | $12.55 | $12.60 | $12.50 | $12.54 | $10.12 | 527,327 |
| 2016-12-02 | $12.48 | $12.51 | $12.34 | $12.41 | $10.02 | 488,560 |
| 2016-12-01 | $12.41 | $12.43 | $12.31 | $12.37 | $9.99 | 474,566 |
| 2016-11-30 | $12.71 | $12.72 | $12.48 | $12.49 | $10.08 | 2,105,939 |
| 2016-11-29 | $12.59 | $12.75 | $12.58 | $12.69 | $10.24 | 483,214 |
| 2016-11-28 | $12.66 | $12.71 | $12.58 | $12.65 | $10.21 | 793,136 |
| 2016-11-25 | $12.76 | $12.80 | $12.68 | $12.71 | $10.26 | 300,439 |
| 2016-11-23 | $12.37 | $12.44 | $12.34 | $12.39 | $10.00 | 227,201 |
| 2016-11-22 | $12.58 | $12.59 | $12.46 | $12.54 | $10.12 | 679,686 |
| 2016-11-21 | $12.50 | $12.56 | $12.45 | $12.53 | $10.12 | 335,697 |
| 2016-11-18 | $12.47 | $12.52 | $12.42 | $12.51 | $10.09 | 264,389 |
| 2016-11-17 | $12.56 | $12.59 | $12.48 | $12.48 | $10.08 | 428,198 |
| 2016-11-16 | $12.46 | $12.60 | $12.46 | $12.56 | $10.14 | 355,204 |
| 2016-11-15 | $12.65 | $12.75 | $12.53 | $12.74 | $10.28 | 3,772,157 |
| 2016-11-14 | $12.54 | $12.59 | $12.45 | $12.53 | $10.11 | 4,212,209 |
| 2016-11-11 | $12.68 | $12.83 | $12.60 | $12.81 | $10.34 | 3,693,444 |
| 2016-11-10 | $12.82 | $12.84 | $12.51 | $12.63 | $10.20 | 862,995 |
| 2016-11-09 | $13.19 | $13.30 | $13.13 | $13.24 | $10.68 | 628,642 |
| 2016-11-08 | $13.56 | $13.60 | $13.45 | $13.51 | $10.90 | 2,814,623 |
| 2016-11-07 | $13.54 | $13.60 | $13.45 | $13.50 | $10.90 | 2,364,755 |
| 2016-11-04 | $13.56 | $13.58 | $13.50 | $13.52 | $10.91 | 2,802,444 |
| 2016-11-03 | $13.65 | $13.68 | $13.53 | $13.61 | $10.99 | 3,163,785 |
| 2016-11-02 | $13.90 | $13.93 | $13.66 | $13.69 | $11.05 | 3,294,663 |
| 2016-11-01 | $13.89 | $13.94 | $13.83 | $13.88 | $11.20 | 861,684 |
| 2016-10-31 | $13.82 | $13.93 | $13.82 | $13.91 | $11.23 | 312,267 |
| 2016-10-28 | $13.83 | $14.00 | $13.83 | $13.93 | $11.25 | 849,523 |
| 2016-10-27 | $13.81 | $13.89 | $13.72 | $13.86 | $11.19 | 626,835 |
| 2016-10-26 | $13.67 | $13.69 | $13.57 | $13.66 | $11.03 | 310,026 |
| 2016-10-25 | $13.73 | $13.77 | $13.66 | $13.76 | $11.10 | 442,966 |
| 2016-10-24 | $13.78 | $13.80 | $13.67 | $13.75 | $11.10 | 319,726 |
| 2016-10-21 | $13.82 | $13.86 | $13.78 | $13.82 | $11.15 | 388,467 |
| 2016-10-20 | $13.80 | $13.95 | $13.80 | $13.90 | $11.22 | 293,187 |
| 2016-10-19 | $13.86 | $13.94 | $13.82 | $13.91 | $11.23 | 318,435 |
| 2016-10-18 | $13.93 | $14.03 | $13.91 | $13.93 | $11.25 | 495,553 |
| 2016-10-17 | $14.02 | $14.08 | $14.00 | $14.07 | $11.36 | 137,766 |
| 2016-10-14 | $14.17 | $14.19 | $14.12 | $14.15 | $11.42 | 330,633 |
| 2016-10-13 | $14.00 | $14.08 | $13.90 | $14.02 | $11.32 | 2,932,434 |
| 2016-10-12 | $14.15 | $14.18 | $14.06 | $14.10 | $11.38 | 335,713 |
| 2016-10-11 | $14.46 | $14.47 | $14.21 | $14.23 | $11.49 | 177,070 |
| 2016-10-10 | $14.50 | $14.55 | $14.40 | $14.42 | $11.64 | 1,147,238 |
| 2016-10-07 | $14.56 | $14.60 | $14.33 | $14.41 | $11.63 | 532,584 |
| 2016-10-06 | $14.74 | $14.77 | $14.65 | $14.66 | $11.83 | 475,928 |
| 2016-10-05 | $14.94 | $14.97 | $14.81 | $14.94 | $12.06 | 136,699 |
| 2016-10-04 | $15.07 | $15.12 | $14.96 | $15.00 | $12.11 | 357,193 |
| 2016-10-03 | $15.00 | $15.07 | $14.96 | $15.06 | $12.16 | 188,886 |
| 2016-09-30 | $14.63 | $14.87 | $14.63 | $14.85 | $11.99 | 573,555 |
| 2016-09-29 | $14.80 | $14.89 | $14.51 | $14.63 | $11.81 | 300,413 |
| 2016-09-28 | $14.77 | $14.84 | $14.69 | $14.78 | $11.93 | 189,933 |
| 2016-09-27 | $14.68 | $14.85 | $14.67 | $14.84 | $11.98 | 709,520 |
| 2016-09-26 | $14.69 | $14.77 | $14.64 | $14.74 | $11.90 | 126,402 |
| 2016-09-23 | $14.80 | $14.86 | $14.71 | $14.73 | $11.89 | 246,238 |
| 2016-09-22 | $14.92 | $15.06 | $14.85 | $14.88 | $12.01 | 423,142 |
| 2016-09-21 | $14.58 | $14.64 | $14.49 | $14.64 | $11.82 | 583,094 |
| 2016-09-20 | $14.60 | $14.64 | $14.40 | $14.47 | $11.68 | 940,536 |
| 2016-09-19 | $14.36 | $14.44 | $14.32 | $14.41 | $11.63 | 220,864 |
| 2016-09-16 | $14.28 | $14.31 | $14.18 | $14.30 | $11.54 | 289,819 |
| 2016-09-15 | $14.47 | $14.58 | $14.39 | $14.46 | $11.68 | 232,283 |
| 2016-09-14 | $14.50 | $14.62 | $14.46 | $14.51 | $11.71 | 86,628 |
| 2016-09-13 | $14.58 | $14.63 | $14.50 | $14.61 | $11.79 | 347,655 |
| 2016-09-12 | $14.76 | $15.04 | $14.75 | $15.02 | $12.13 | 166,347 |
| 2016-09-09 | $14.98 | $15.02 | $14.82 | $14.89 | $12.02 | 396,387 |
| 2016-09-08 | $15.47 | $15.48 | $15.35 | $15.36 | $12.40 | 669,246 |
| 2016-09-07 | $15.66 | $15.73 | $15.53 | $15.58 | $12.57 | 2,071,568 |
| 2016-09-06 | $15.56 | $15.66 | $15.53 | $15.64 | $12.62 | 187,702 |
| 2016-09-02 | $15.74 | $15.77 | $15.65 | $15.66 | $12.64 | 305,274 |
| 2016-09-01 | $15.24 | $15.34 | $15.18 | $15.28 | $12.34 | 677,287 |
| 2016-08-31 | $15.20 | $15.28 | $15.14 | $15.21 | $12.28 | 190,535 |
| 2016-08-30 | $15.47 | $15.47 | $15.34 | $15.36 | $12.40 | 478,062 |
| 2016-08-29 | $15.20 | $15.43 | $15.19 | $15.38 | $12.42 | 240,796 |
| 2016-08-26 | $15.41 | $15.63 | $15.18 | $15.28 | $12.34 | 694,752 |
| 2016-08-25 | $15.35 | $15.46 | $15.32 | $15.39 | $12.42 | 230,515 |
| 2016-08-24 | $15.44 | $15.47 | $15.32 | $15.35 | $12.39 | 362,854 |
| 2016-08-23 | $15.55 | $15.60 | $15.53 | $15.57 | $12.57 | 257,350 |
| 2016-08-22 | $15.47 | $15.56 | $15.47 | $15.50 | $12.51 | 208,121 |
| 2016-08-19 | $15.51 | $15.62 | $15.49 | $15.62 | $12.61 | 364,880 |
| 2016-08-18 | $15.56 | $15.66 | $15.51 | $15.64 | $12.63 | 390,031 |
| 2016-08-17 | $15.51 | $15.65 | $15.44 | $15.55 | $12.55 | 198,041 |
| 2016-08-16 | $15.66 | $15.73 | $15.62 | $15.68 | $12.66 | 433,990 |
| 2016-08-15 | $15.65 | $15.75 | $15.65 | $15.68 | $12.65 | 250,708 |
| 2016-08-12 | $15.63 | $15.68 | $15.60 | $15.65 | $12.63 | 103,310 |
| 2016-08-11 | $15.50 | $15.67 | $15.50 | $15.61 | $12.60 | 787,589 |
| 2016-08-10 | $15.36 | $15.46 | $15.34 | $15.44 | $12.46 | 707,544 |
| 2016-08-09 | $15.20 | $15.30 | $15.18 | $15.19 | $12.26 | 338,280 |
| 2016-08-08 | $15.14 | $15.18 | $15.02 | $15.06 | $12.16 | 169,990 |
| 2016-08-05 | $15.33 | $15.46 | $15.31 | $15.46 | $12.48 | 171,640 |
| 2016-08-04 | $15.03 | $15.21 | $15.03 | $15.21 | $12.28 | 495,492 |
| 2016-08-03 | $15.14 | $15.20 | $15.07 | $15.18 | $12.25 | 228,001 |
| 2016-08-02 | $15.21 | $15.26 | $15.09 | $15.15 | $12.23 | 334,805 |
| 2016-08-01 | $15.16 | $15.34 | $15.16 | $15.26 | $12.32 | 520,279 |
| 2016-07-29 | $15.26 | $15.39 | $15.23 | $15.28 | $12.34 | 518,867 |
| 2016-07-28 | $15.01 | $15.11 | $15.00 | $15.08 | $12.17 | 1,866,238 |
| 2016-07-27 | $14.41 | $14.53 | $14.30 | $14.47 | $11.68 | 2,804,033 |
| 2016-07-26 | $14.52 | $14.56 | $14.40 | $14.42 | $11.64 | 422,277 |
| 2016-07-25 | $14.44 | $14.50 | $14.41 | $14.46 | $11.67 | 4,964,853 |
| 2016-07-22 | $14.37 | $14.46 | $14.31 | $14.42 | $11.64 | 484,795 |
| 2016-07-21 | $14.25 | $14.38 | $14.24 | $14.32 | $11.56 | 5,534,077 |
| 2016-07-20 | $14.30 | $14.41 | $14.30 | $14.35 | $11.58 | 4,978,744 |
| 2016-07-19 | $14.33 | $14.33 | $14.16 | $14.19 | $11.46 | 1,791,678 |
| 2016-07-18 | $14.46 | $14.53 | $14.38 | $14.39 | $11.62 | 1,952,889 |
| 2016-07-15 | $14.57 | $14.58 | $14.48 | $14.51 | $11.71 | 3,409,271 |
| 2016-07-14 | $14.66 | $14.67 | $14.57 | $14.61 | $11.79 | 16,091,373 |
| 2016-07-13 | $14.32 | $14.44 | $14.32 | $14.36 | $11.59 | 7,009,993 |
| 2016-07-12 | $14.42 | $14.44 | $14.29 | $14.30 | $11.54 | 1,048,540 |
| 2016-07-11 | $14.21 | $14.36 | $14.19 | $14.19 | $11.46 | 371,017 |
| 2016-07-08 | $14.25 | $14.27 | $14.11 | $14.16 | $11.43 | 405,851 |
| 2016-07-07 | $14.46 | $14.53 | $14.25 | $14.30 | $11.54 | 775,735 |
| 2016-07-06 | $14.05 | $14.21 | $13.99 | $14.15 | $11.42 | 409,586 |
| 2016-07-05 | $14.14 | $14.19 | $14.11 | $14.14 | $11.41 | 181,579 |
| 2016-07-01 | $14.33 | $14.35 | $14.23 | $14.32 | $11.56 | 332,369 |
| 2016-06-30 | $13.64 | $14.23 | $13.64 | $14.17 | $11.44 | 299,802 |
| 2016-06-29 | $13.63 | $13.70 | $13.58 | $13.68 | $11.05 | 1,461,621 |
| 2016-06-28 | $13.57 | $13.63 | $13.41 | $13.58 | $10.96 | 397,121 |
| 2016-06-27 | $13.52 | $13.52 | $13.24 | $13.42 | $10.83 | 536,584 |
| 2016-06-24 | $13.53 | $13.81 | $13.38 | $13.52 | $10.91 | 484,530 |
| 2016-06-23 | $14.50 | $14.68 | $14.35 | $14.68 | $11.85 | 683,565 |
| 2016-06-22 | $14.27 | $14.34 | $14.17 | $14.20 | $11.46 | 769,190 |
| 2016-06-21 | $14.15 | $14.30 | $14.13 | $14.24 | $11.50 | 536,404 |
| 2016-06-20 | $13.96 | $14.10 | $13.96 | $14.02 | $11.32 | 679,045 |
| 2016-06-17 | $13.62 | $13.67 | $13.47 | $13.66 | $11.03 | 278,054 |
| 2016-06-16 | $13.36 | $13.74 | $13.30 | $13.74 | $11.09 | 237,103 |
| 2016-06-15 | $13.69 | $13.74 | $13.57 | $13.62 | $11.00 | 370,737 |
| 2016-06-14 | $13.58 | $13.58 | $13.38 | $13.46 | $10.86 | 189,200 |
| 2016-06-13 | $13.61 | $13.77 | $13.58 | $13.59 | $10.97 | 241,277 |
| 2016-06-10 | $13.88 | $13.93 | $13.72 | $13.83 | $11.16 | 398,848 |
| 2016-06-09 | $14.18 | $14.31 | $14.17 | $14.22 | $11.48 | 193,886 |
| 2016-06-08 | $14.38 | $14.43 | $14.35 | $14.41 | $11.63 | 208,890 |
| 2016-06-07 | $14.39 | $14.44 | $14.30 | $14.31 | $11.55 | 782,180 |
| 2016-06-06 | $14.31 | $14.37 | $14.26 | $14.33 | $11.56 | 311,242 |
| 2016-06-03 | $14.19 | $14.31 | $14.13 | $14.27 | $11.52 | 115,136 |
| 2016-06-02 | $14.07 | $14.12 | $14.03 | $14.10 | $11.38 | 308,511 |
| 2016-06-01 | $14.08 | $14.11 | $14.03 | $14.07 | $11.36 | 307,287 |
| 2016-05-31 | $14.19 | $14.21 | $14.03 | $14.08 | $11.36 | 216,862 |
| 2016-05-27 | $14.06 | $14.13 | $14.01 | $14.10 | $11.38 | 157,858 |
| 2016-05-26 | $14.11 | $14.16 | $14.06 | $14.15 | $11.42 | 2,913,564 |
| 2016-05-25 | $13.92 | $13.98 | $13.89 | $13.93 | $11.25 | 372,373 |
| 2016-05-24 | $13.69 | $13.90 | $13.69 | $13.84 | $11.17 | 306,820 |
| 2016-05-23 | $13.53 | $13.60 | $13.49 | $13.59 | $10.68 | 281,889 |
| 2016-05-20 | $13.54 | $13.62 | $13.50 | $13.50 | $10.61 | 376,550 |
| 2016-05-19 | $13.38 | $13.45 | $13.33 | $13.41 | $10.54 | 196,315 |
| 2016-05-18 | $13.46 | $13.62 | $13.40 | $13.48 | $10.60 | 466,747 |
| 2016-05-17 | $13.57 | $13.64 | $13.55 | $13.58 | $10.68 | 914,589 |
| 2016-05-16 | $13.67 | $13.83 | $13.65 | $13.83 | $10.87 | 396,374 |
| 2016-05-13 | $13.78 | $13.81 | $13.61 | $13.65 | $10.73 | 303,562 |
| 2016-05-12 | $13.89 | $13.91 | $13.78 | $13.83 | $10.87 | 970,202 |
| 2016-05-11 | $13.89 | $13.93 | $13.86 | $13.90 | $10.93 | 255,219 |
| 2016-05-10 | $13.88 | $13.95 | $13.85 | $13.90 | $10.93 | 548,610 |
| 2016-05-09 | $13.93 | $14.03 | $13.90 | $14.01 | $11.02 | 942,905 |
| 2016-05-06 | $13.53 | $13.78 | $13.53 | $13.75 | $10.81 | 1,735,242 |
| 2016-05-05 | $13.51 | $13.65 | $13.51 | $13.59 | $10.69 | 554,868 |
| 2016-05-04 | $13.56 | $13.79 | $13.50 | $13.61 | $10.70 | 222,121 |
| 2016-05-03 | $14.00 | $14.00 | $13.67 | $13.81 | $10.86 | 225,871 |
| 2016-05-02 | $13.82 | $13.93 | $13.76 | $13.91 | $10.94 | 456,115 |
| 2016-04-29 | $14.06 | $14.14 | $14.00 | $14.14 | $10.83 | 382,721 |
| 2016-04-28 | $13.96 | $14.27 | $13.90 | $14.15 | $10.84 | 592,585 |
| 2016-04-27 | $14.18 | $14.27 | $14.13 | $14.23 | $10.90 | 693,941 |
| 2016-04-26 | $14.05 | $14.14 | $14.04 | $14.06 | $10.77 | 223,449 |
| 2016-04-25 | $14.02 | $14.19 | $14.02 | $14.07 | $10.78 | 659,224 |
| 2016-04-22 | $14.21 | $14.24 | $14.06 | $14.10 | $10.80 | 900,853 |
| 2016-04-21 | $14.27 | $14.41 | $14.23 | $14.28 | $10.94 | 1,312,772 |
| 2016-04-20 | $14.52 | $14.66 | $14.47 | $14.61 | $11.19 | 520,815 |
| 2016-04-19 | $14.55 | $14.69 | $14.52 | $14.66 | $11.23 | 157,948 |
| 2016-04-18 | $13.99 | $14.13 | $13.99 | $14.07 | $10.78 | 128,044 |
| 2016-04-15 | $13.97 | $14.07 | $13.91 | $14.00 | $10.73 | 339,284 |
| 2016-04-14 | $14.04 | $14.08 | $13.98 | $14.08 | $10.79 | 348,094 |
| 2016-04-13 | $13.95 | $14.02 | $13.85 | $13.88 | $10.64 | 246,159 |
| 2016-04-12 | $13.75 | $13.93 | $13.75 | $13.93 | $10.67 | 214,353 |
| 2016-04-11 | $13.87 | $13.96 | $13.84 | $13.89 | $10.64 | 297,650 |
| 2016-04-08 | $13.93 | $13.98 | $13.85 | $13.86 | $10.62 | 544,004 |
| 2016-04-07 | $13.93 | $14.00 | $13.84 | $13.90 | $10.65 | 215,984 |
| 2016-04-06 | $13.95 | $14.10 | $13.92 | $14.10 | $10.80 | 209,065 |
| 2016-04-05 | $13.93 | $13.99 | $13.87 | $13.97 | $10.70 | 318,261 |
| 2016-04-04 | $14.00 | $14.13 | $13.93 | $14.06 | $10.77 | 688,652 |
| 2016-04-01 | $13.76 | $13.96 | $13.74 | $13.96 | $10.70 | 564,032 |
| 2016-03-31 | $14.28 | $14.30 | $14.14 | $14.21 | $10.89 | 224,792 |
| 2016-03-30 | $14.35 | $14.45 | $14.26 | $14.30 | $10.96 | 831,702 |
| 2016-03-29 | $14.01 | $14.14 | $13.94 | $14.09 | $10.80 | 584,081 |
| 2016-03-28 | $13.97 | $14.04 | $13.76 | $13.95 | $10.69 | 194,241 |
| 2016-03-24 | $13.84 | $13.94 | $13.82 | $13.92 | $10.66 | 248,146 |
| 2016-03-23 | $14.17 | $14.17 | $14.08 | $14.15 | $10.84 | 779,186 |
| 2016-03-22 | $13.92 | $14.12 | $13.92 | $14.07 | $10.78 | 1,084,747 |
| 2016-03-21 | $14.05 | $14.22 | $14.04 | $14.19 | $10.87 | 1,481,650 |
| 2016-03-18 | $14.09 | $14.22 | $14.08 | $14.20 | $10.88 | 2,246,170 |
| 2016-03-17 | $14.12 | $14.25 | $14.09 | $14.20 | $10.88 | 491,702 |
| 2016-03-16 | $13.97 | $14.18 | $13.92 | $14.14 | $10.83 | 432,916 |
| 2016-03-15 | $14.08 | $14.28 | $14.08 | $14.28 | $10.94 | 799,579 |
| 2016-03-14 | $14.25 | $14.28 | $14.16 | $14.22 | $10.89 | 207,694 |
| 2016-03-11 | $14.26 | $14.33 | $14.21 | $14.30 | $10.96 | 339,912 |
| 2016-03-10 | $14.22 | $14.27 | $13.84 | $14.04 | $10.76 | 392,841 |
| 2016-03-09 | $14.04 | $14.09 | $13.98 | $14.05 | $10.77 | 415,517 |
| 2016-03-08 | $13.93 | $14.10 | $13.92 | $14.06 | $10.77 | 1,285,130 |
| 2016-03-07 | $13.87 | $14.11 | $13.87 | $14.06 | $10.78 | 267,105 |
| 2016-03-04 | $14.03 | $14.09 | $14.01 | $14.06 | $10.77 | 225,235 |
| 2016-03-03 | $13.75 | $13.90 | $13.67 | $13.88 | $10.64 | 267,347 |
| 2016-03-02 | $13.69 | $13.78 | $13.64 | $13.69 | $10.49 | 579,592 |
| 2016-03-01 | $13.95 | $14.15 | $13.92 | $14.09 | $10.80 | 648,852 |
| 2016-02-29 | $13.82 | $14.02 | $13.82 | $13.92 | $10.67 | 1,844,094 |
| 2016-02-26 | $14.09 | $14.09 | $13.84 | $13.87 | $10.63 | 275,777 |
| 2016-02-25 | $14.12 | $14.23 | $14.11 | $14.23 | $10.90 | 114,502 |
| 2016-02-24 | $13.70 | $14.03 | $13.67 | $14.01 | $10.73 | 443,636 |
| 2016-02-23 | $13.94 | $14.08 | $13.93 | $13.97 | $10.70 | 932,380 |
| 2016-02-22 | $13.36 | $13.47 | $13.34 | $13.47 | $10.32 | 1,763,182 |
| 2016-02-19 | $13.31 | $13.45 | $13.30 | $13.42 | $10.28 | 209,495 |
| 2016-02-18 | $13.43 | $13.48 | $13.33 | $13.45 | $10.31 | 361,653 |
| 2016-02-17 | $13.47 | $13.54 | $13.43 | $13.53 | $10.37 | 241,077 |
| 2016-02-16 | $13.41 | $13.45 | $13.26 | $13.45 | $10.31 | 410,069 |
| 2016-02-12 | $13.14 | $13.18 | $13.05 | $13.09 | $10.03 | 559,592 |
| 2016-02-11 | $13.26 | $13.28 | $13.11 | $13.20 | $10.11 | 456,513 |
| 2016-02-10 | $13.41 | $13.43 | $13.26 | $13.26 | $10.16 | 346,145 |
| 2016-02-09 | $13.43 | $13.60 | $13.34 | $13.39 | $10.26 | 738,938 |
| 2016-02-08 | $13.37 | $13.59 | $13.33 | $13.58 | $10.41 | 327,388 |
| 2016-02-05 | $13.58 | $13.62 | $13.47 | $13.56 | $10.39 | 319,841 |
| 2016-02-04 | $13.81 | $13.89 | $13.69 | $13.77 | $10.55 | 1,113,669 |
| 2016-02-03 | $13.76 | $13.97 | $13.66 | $13.97 | $10.70 | 324,266 |
| 2016-02-02 | $13.81 | $13.83 | $13.67 | $13.76 | $10.54 | 618,295 |
| 2016-02-01 | $13.74 | $13.85 | $13.71 | $13.83 | $10.59 | 1,132,497 |
| 2016-01-29 | $13.57 | $13.85 | $13.51 | $13.83 | $10.60 | 722,655 |
| 2016-01-28 | $13.38 | $13.53 | $13.32 | $13.52 | $10.36 | 2,384,742 |
| 2016-01-27 | $13.25 | $13.43 | $13.24 | $13.29 | $10.18 | 150,407 |
| 2016-01-26 | $12.97 | $13.17 | $12.96 | $13.17 | $10.09 | 527,529 |
| 2016-01-25 | $13.00 | $13.12 | $12.95 | $13.08 | $10.02 | 708,851 |
| 2016-01-22 | $12.87 | $13.00 | $12.82 | $12.97 | $9.94 | 785,283 |
| 2016-01-21 | $12.56 | $12.74 | $12.48 | $12.71 | $9.74 | 782,372 |
| 2016-01-20 | $12.69 | $12.79 | $12.50 | $12.71 | $9.73 | 1,040,686 |
| 2016-01-19 | $12.91 | $12.99 | $12.88 | $12.96 | $9.93 | 322,805 |
| 2016-01-15 | $12.84 | $12.92 | $12.73 | $12.81 | $9.82 | 316,008 |
| 2016-01-14 | $12.97 | $13.00 | $12.83 | $12.97 | $9.93 | 2,313,986 |
| 2016-01-13 | $13.11 | $13.21 | $12.97 | $13.02 | $9.97 | 1,330,106 |
| 2016-01-12 | $13.13 | $13.16 | $12.97 | $13.16 | $10.08 | 1,599,753 |
| 2016-01-11 | $12.86 | $12.87 | $12.71 | $12.81 | $9.82 | 358,589 |
| 2016-01-08 | $13.01 | $13.04 | $12.88 | $12.88 | $9.87 | 484,316 |
| 2016-01-07 | $12.83 | $12.96 | $12.83 | $12.93 | $9.91 | 228,157 |
| 2016-01-06 | $12.92 | $13.06 | $12.92 | $13.04 | $9.99 | 720,334 |
| 2016-01-05 | $13.08 | $13.17 | $13.00 | $13.14 | $10.06 | 389,712 |
| 2016-01-04 | $13.21 | $13.24 | $12.98 | $13.22 | $10.13 | 472,988 |
| 2015-12-31 | $13.62 | $13.65 | $13.51 | $13.61 | $10.43 | 484,433 |
| 2015-12-30 | $13.77 | $13.80 | $13.68 | $13.79 | $10.57 | 967,684 |
| 2015-12-29 | $13.69 | $13.80 | $13.66 | $13.73 | $10.52 | 1,382,980 |
| 2015-12-28 | $13.69 | $13.75 | $13.57 | $13.71 | $10.51 | 258,813 |
| 2015-12-24 | $13.68 | $13.70 | $13.57 | $13.65 | $10.46 | 151,085 |
| 2015-12-23 | $13.49 | $13.65 | $13.49 | $13.62 | $10.44 | 297,837 |
| 2015-12-22 | $13.35 | $13.43 | $13.26 | $13.33 | $10.21 | 372,845 |
| 2015-12-21 | $13.49 | $13.50 | $13.33 | $13.41 | $10.28 | 346,446 |
| 2015-12-18 | $13.39 | $13.45 | $13.31 | $13.32 | $10.20 | 345,505 |
| 2015-12-17 | $13.70 | $13.75 | $13.55 | $13.58 | $10.41 | 1,179,869 |
| 2015-12-16 | $13.63 | $13.73 | $13.56 | $13.70 | $10.49 | 422,315 |
| 2015-12-15 | $13.59 | $13.63 | $13.48 | $13.49 | $10.34 | 399,703 |
| 2015-12-14 | $13.53 | $13.58 | $13.39 | $13.51 | $10.35 | 1,002,149 |
| 2015-12-11 | $13.48 | $13.52 | $13.37 | $13.40 | $10.26 | 282,138 |
| 2015-12-10 | $13.68 | $13.72 | $13.52 | $13.53 | $10.37 | 492,912 |
| 2015-12-09 | $13.79 | $13.96 | $13.67 | $13.71 | $10.51 | 507,017 |
| 2015-12-08 | $13.87 | $13.93 | $13.78 | $13.85 | $10.61 | 346,137 |
| 2015-12-07 | $13.85 | $13.90 | $13.79 | $13.90 | $10.65 | 255,234 |
| 2015-12-04 | $13.57 | $13.79 | $13.56 | $13.75 | $10.54 | 243,456 |
| 2015-12-03 | $13.80 | $13.80 | $13.54 | $13.59 | $10.41 | 210,613 |
| 2015-12-02 | $13.96 | $14.06 | $13.85 | $13.90 | $10.65 | 444,706 |
| 2015-12-01 | $13.91 | $14.00 | $13.88 | $13.98 | $10.71 | 254,060 |
| 2015-11-30 | $13.94 | $14.03 | $13.91 | $13.98 | $10.71 | 267,020 |
| 2015-11-27 | $13.86 | $13.89 | $13.75 | $13.75 | $10.54 | 136,105 |
| 2015-11-25 | $13.89 | $13.97 | $13.85 | $13.90 | $10.65 | 206,075 |
| 2015-11-24 | $13.58 | $13.71 | $13.55 | $13.67 | $10.47 | 640,242 |
| 2015-11-23 | $13.77 | $13.84 | $13.75 | $13.78 | $10.56 | 613,115 |
| 2015-11-20 | $13.77 | $13.92 | $13.77 | $13.89 | $10.64 | 1,183,102 |
| 2015-11-19 | $13.76 | $13.91 | $13.73 | $13.82 | $10.59 | 274,322 |
| 2015-11-18 | $13.59 | $13.64 | $13.50 | $13.60 | $10.42 | 161,986 |
| 2015-11-17 | $13.67 | $13.78 | $13.61 | $13.68 | $10.48 | 309,658 |
| 2015-11-16 | $13.41 | $13.57 | $13.41 | $13.57 | $10.40 | 136,772 |
| 2015-11-13 | $13.42 | $13.49 | $13.41 | $13.46 | $10.31 | 211,520 |
| 2015-11-12 | $13.74 | $13.77 | $13.63 | $13.69 | $10.49 | 286,312 |
| 2015-11-11 | $13.79 | $13.90 | $13.77 | $13.82 | $10.59 | 954,229 |
| 2015-11-10 | $13.56 | $13.63 | $13.51 | $13.53 | $10.36 | 2,834,058 |
| 2015-11-09 | $13.69 | $13.71 | $13.59 | $13.65 | $10.46 | 1,435,182 |
| 2015-11-06 | $13.88 | $13.93 | $13.74 | $13.82 | $10.59 | 4,328,477 |
| 2015-11-05 | $14.15 | $14.17 | $14.07 | $14.16 | $10.85 | 139,131 |
| 2015-11-04 | $13.97 | $13.99 | $13.89 | $13.98 | $10.71 | 348,624 |
| 2015-11-03 | $14.00 | $14.02 | $13.90 | $14.01 | $10.73 | 260,143 |
| 2015-11-02 | $13.91 | $13.98 | $13.85 | $13.97 | $10.70 | 708,068 |
| 2015-10-30 | $13.86 | $13.97 | $13.84 | $13.89 | $10.64 | 353,667 |
| 2015-10-29 | $14.09 | $14.12 | $13.98 | $14.01 | $10.73 | 640,297 |
| 2015-10-28 | $14.00 | $14.07 | $13.78 | $13.88 | $10.64 | 227,641 |
| 2015-10-27 | $13.84 | $13.95 | $13.84 | $13.95 | $10.69 | 471,617 |
| 2015-10-26 | $13.89 | $13.99 | $13.89 | $13.94 | $10.68 | 255,074 |
| 2015-10-23 | $13.94 | $14.00 | $13.84 | $14.00 | $10.73 | 809,229 |
| 2015-10-22 | $13.78 | $13.92 | $13.78 | $13.87 | $10.63 | 338,481 |
| 2015-10-21 | $13.56 | $13.69 | $13.56 | $13.62 | $10.44 | 932,530 |
| 2015-10-20 | $13.37 | $13.49 | $13.37 | $13.47 | $10.32 | 259,856 |
| 2015-10-19 | $13.50 | $13.52 | $13.43 | $13.50 | $10.34 | 233,798 |
| 2015-10-16 | $13.23 | $13.40 | $13.23 | $13.36 | $10.23 | 362,974 |
| 2015-10-15 | $13.35 | $13.49 | $13.33 | $13.48 | $10.33 | 178,824 |
| 2015-10-14 | $13.13 | $13.27 | $13.13 | $13.26 | $10.16 | 195,382 |
| 2015-10-13 | $13.11 | $13.17 | $13.08 | $13.11 | $10.05 | 147,063 |
| 2015-10-12 | $13.24 | $13.36 | $13.23 | $13.30 | $10.19 | 211,524 |
| 2015-10-09 | $13.14 | $13.21 | $13.12 | $13.14 | $10.07 | 202,170 |
| 2015-10-08 | $12.95 | $13.18 | $12.95 | $13.15 | $10.08 | 238,258 |
| 2015-10-07 | $12.93 | $13.01 | $12.89 | $12.95 | $9.92 | 291,419 |
| 2015-10-06 | $13.14 | $13.26 | $13.10 | $13.25 | $10.15 | 366,994 |
| 2015-10-05 | $13.04 | $13.11 | $13.03 | $13.11 | $10.05 | 132,578 |
| 2015-10-02 | $12.48 | $12.71 | $12.43 | $12.65 | $9.69 | 350,936 |
| 2015-10-01 | $12.63 | $12.65 | $12.45 | $12.52 | $9.59 | 1,003,668 |
| 2015-09-30 | $12.57 | $12.63 | $12.52 | $12.60 | $9.65 | 763,953 |
| 2015-09-29 | $12.18 | $12.27 | $12.12 | $12.16 | $9.32 | 411,378 |
| 2015-09-28 | $12.22 | $12.30 | $12.20 | $12.25 | $9.39 | 211,157 |
| 2015-09-25 | $12.42 | $12.48 | $12.30 | $12.41 | $9.51 | 749,865 |
| 2015-09-24 | $12.14 | $12.23 | $12.10 | $12.17 | $9.33 | 355,534 |
| 2015-09-23 | $12.46 | $12.46 | $12.29 | $12.41 | $9.51 | 322,095 |
| 2015-09-22 | $12.22 | $12.29 | $12.12 | $12.28 | $9.41 | 2,819,948 |
| 2015-09-21 | $12.51 | $12.59 | $12.49 | $12.55 | $9.62 | 230,655 |
| 2015-09-18 | $12.35 | $12.45 | $12.34 | $12.38 | $9.49 | 529,233 |
| 2015-09-17 | $12.52 | $12.72 | $12.46 | $12.61 | $9.66 | 1,835,470 |
| 2015-09-16 | $12.42 | $12.47 | $12.38 | $12.42 | $9.52 | 135,319 |
| 2015-09-15 | $12.07 | $12.23 | $12.05 | $12.22 | $9.36 | 340,014 |
| 2015-09-14 | $12.08 | $12.10 | $11.97 | $12.03 | $9.22 | 252,346 |
| 2015-09-11 | $12.08 | $12.13 | $12.03 | $12.12 | $9.29 | 229,786 |
| 2015-09-10 | $12.10 | $12.26 | $12.09 | $12.17 | $9.32 | 277,009 |
| 2015-09-09 | $12.33 | $12.35 | $12.12 | $12.12 | $9.29 | 462,984 |
| 2015-09-08 | $12.09 | $12.15 | $12.05 | $12.10 | $9.27 | 236,853 |
Danone (DANOY) News Headlines
.jpg)
Danone planning to sell Russian operations to Chechnya-linked businessman- FT report
None
reuters.com Feb. 21, 2024.jpg)
.jpg)
French food group Danone confident over 2024 sales after stellar 2023
None
reuters.com Feb. 22, 2024Recent Danone (DANOY) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Danone (DANOY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |