Digi International Inc (DGII) Exchange: NASDAQ
Data as of May 2, 2025
$27.66 ($0.15) 0.55%
Digi International Inc - Daily Information
Click for more stock information on Digi International Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.29 |
| Previous Close | $27.66 |
| High | $27.67 |
| Low | $27.13 |
| Adjusted Open | $27.29 |
| Previous Adjusted Close | $27.66 |
| Adjusted High | $27.67 |
| Adjusted Low | $27.13 |
About Digi International Inc (DGII)
Digi International Inc (DGII) is a leading global provider of Machine-to-Machine and Internet of Things (IoT) connectivity products and services. It designs, manufactures, and markets products and services that enable businesses and service providers to securely connect, manage, and remotely control a multitude of electronic devices over the Internet or dedicated networks around the globe. The company was founded in 1985 and is headquartered in Minnetonka, Minnesota. It offers a range of products, including wired and wireless routers, embedded devices, modems and gateways, sensors, and long-range radio products and services. Additionally, it provides software and cloud-based services such as device management, development tools, and sensor network applications. Digi International Inc has grown steadily year-over-year and has undergone a series of acquisitions, allowing it to expand its offerings, establish new partnerships and gain access to new markets worldwide. Its customer base is comprised of telecom carriers, medical device makers and original equipment manufacturers (OEMâs).
Invest in Digi International Inc (DGII)
Historical Stock Data for Digi International Inc (DGII)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $27.29 | $27.67 | $27.13 | $27.66 | $27.66 | 98,129 |
| 2025-04-24 | $26.83 | $27.57 | $26.72 | $27.51 | $27.51 | 130,252 |
| 2025-04-23 | $27.61 | $27.89 | $26.74 | $26.83 | $26.83 | 211,671 |
| 2025-04-22 | $26.53 | $26.65 | $25.98 | $26.49 | $26.49 | 191,660 |
| 2025-04-21 | $25.95 | $26.31 | $25.40 | $26.08 | $26.08 | 210,959 |
| 2025-04-17 | $26.46 | $26.72 | $23.93 | $26.30 | $26.30 | 200,773 |
| 2025-04-16 | $26.07 | $26.58 | $26.00 | $26.47 | $26.47 | 227,297 |
| 2025-04-15 | $25.87 | $26.60 | $25.83 | $26.57 | $26.57 | 181,166 |
| 2025-04-14 | $27.30 | $27.30 | $25.36 | $25.81 | $25.81 | 151,824 |
| 2025-04-11 | $25.15 | $26.00 | $24.43 | $25.83 | $25.83 | 235,064 |
| 2025-04-10 | $25.49 | $25.65 | $24.52 | $25.15 | $25.15 | 277,386 |
| 2025-04-09 | $22.95 | $27.26 | $22.95 | $26.47 | $26.47 | 429,829 |
| 2025-04-08 | $24.40 | $25.10 | $22.66 | $23.13 | $23.13 | 262,233 |
| 2025-04-07 | $23.03 | $25.35 | $22.39 | $24.16 | $24.16 | 401,422 |
| 2025-04-04 | $24.03 | $24.41 | $23.41 | $24.12 | $24.12 | 311,047 |
| 2025-04-03 | $26.09 | $26.40 | $24.87 | $25.15 | $25.15 | 239,279 |
| 2025-04-02 | $27.23 | $28.05 | $27.19 | $27.75 | $27.75 | 137,762 |
| 2025-04-01 | $27.61 | $28.26 | $27.58 | $27.72 | $27.72 | 143,199 |
| 2025-03-31 | $27.94 | $28.13 | $27.09 | $27.83 | $27.83 | 168,651 |
| 2025-03-28 | $29.03 | $29.37 | $28.33 | $28.49 | $28.49 | 148,512 |
| 2025-03-27 | $29.53 | $29.62 | $28.91 | $29.17 | $29.17 | 108,719 |
| 2025-03-26 | $29.70 | $30.22 | $29.54 | $29.55 | $29.55 | 136,187 |
| 2025-03-25 | $29.46 | $30.13 | $28.86 | $29.80 | $29.80 | 259,284 |
| 2025-03-24 | $29.54 | $29.85 | $29.36 | $29.53 | $29.53 | 122,626 |
| 2025-03-21 | $28.66 | $29.20 | $28.52 | $28.91 | $28.91 | 682,837 |
| 2025-03-20 | $29.43 | $29.99 | $29.19 | $29.23 | $29.23 | 138,791 |
| 2025-03-19 | $29.14 | $30.22 | $28.99 | $29.88 | $29.88 | 144,040 |
| 2025-03-18 | $29.17 | $29.47 | $28.60 | $29.12 | $29.12 | 159,954 |
| 2025-03-17 | $29.31 | $29.82 | $28.80 | $29.58 | $29.58 | 149,089 |
| 2025-03-14 | $28.96 | $29.28 | $28.71 | $29.03 | $29.03 | 129,522 |
| 2025-03-13 | $29.33 | $29.33 | $28.07 | $28.45 | $28.45 | 258,600 |
| 2025-03-12 | $28.96 | $29.63 | $28.87 | $29.40 | $29.40 | 257,856 |
| 2025-03-11 | $28.13 | $28.94 | $27.73 | $28.44 | $28.44 | 255,713 |
| 2025-03-10 | $28.35 | $28.44 | $27.68 | $27.98 | $27.98 | 222,679 |
| 2025-03-07 | $28.99 | $29.16 | $28.35 | $28.91 | $28.91 | 187,623 |
| 2025-03-06 | $29.09 | $29.37 | $28.71 | $28.95 | $28.95 | 162,410 |
| 2025-03-05 | $29.11 | $29.43 | $28.68 | $29.36 | $29.36 | 212,711 |
| 2025-03-04 | $28.76 | $29.97 | $28.34 | $29.08 | $29.08 | 262,846 |
| 2025-03-03 | $30.72 | $30.72 | $29.14 | $29.29 | $29.29 | 251,205 |
| 2025-02-28 | $30.98 | $31.25 | $30.00 | $30.54 | $30.54 | 379,796 |
| 2025-02-27 | $31.93 | $32.22 | $30.63 | $30.70 | $30.70 | 182,750 |
| 2025-02-26 | $32.34 | $32.67 | $31.89 | $32.00 | $32.00 | 231,299 |
| 2025-02-25 | $33.20 | $33.29 | $32.12 | $32.13 | $32.13 | 253,937 |
| 2025-02-24 | $33.70 | $33.75 | $32.80 | $33.05 | $33.05 | 186,954 |
| 2025-02-21 | $35.44 | $35.87 | $33.64 | $33.66 | $33.66 | 265,660 |
| 2025-02-20 | $34.68 | $35.05 | $34.20 | $35.04 | $35.04 | 229,803 |
| 2025-02-19 | $34.39 | $34.87 | $34.02 | $34.79 | $34.79 | 207,283 |
| 2025-02-18 | $34.60 | $35.01 | $34.32 | $34.83 | $34.83 | 148,596 |
| 2025-02-14 | $34.87 | $34.90 | $34.31 | $34.50 | $34.50 | 143,650 |
| 2025-02-13 | $34.80 | $34.84 | $34.27 | $34.79 | $34.79 | 115,236 |
| 2025-02-12 | $34.25 | $34.92 | $34.21 | $34.43 | $34.43 | 199,258 |
| 2025-02-11 | $34.92 | $35.83 | $34.87 | $35.13 | $35.13 | 211,918 |
| 2025-02-10 | $35.09 | $35.86 | $34.47 | $35.64 | $35.64 | 329,900 |
| 2025-02-07 | $36.04 | $36.15 | $34.13 | $35.11 | $35.11 | 319,369 |
| 2025-02-06 | $30.40 | $37.07 | $30.40 | $35.68 | $35.68 | 948,814 |
| 2025-02-05 | $30.05 | $30.62 | $29.99 | $30.41 | $30.41 | 301,948 |
| 2025-02-04 | $29.89 | $30.46 | $29.51 | $30.39 | $30.39 | 135,660 |
| 2025-02-03 | $30.24 | $30.57 | $29.73 | $29.94 | $29.94 | 222,999 |
| 2025-01-31 | $31.09 | $31.78 | $30.90 | $31.25 | $31.25 | 240,069 |
| 2025-01-30 | $31.29 | $31.62 | $30.82 | $30.99 | $30.99 | 132,728 |
| 2025-01-29 | $30.65 | $31.30 | $30.60 | $30.72 | $30.72 | 177,584 |
| 2025-01-28 | $30.89 | $31.17 | $30.52 | $30.67 | $30.67 | 149,827 |
| 2025-01-27 | $31.56 | $31.96 | $30.67 | $30.79 | $30.79 | 214,889 |
| 2025-01-24 | $32.81 | $32.81 | $31.65 | $32.02 | $32.02 | 197,691 |
| 2025-01-23 | $32.18 | $33.23 | $31.96 | $32.99 | $32.99 | 188,239 |
| 2025-01-22 | $32.19 | $32.47 | $31.70 | $32.44 | $32.44 | 253,880 |
| 2025-01-21 | $29.85 | $32.28 | $29.85 | $32.06 | $32.06 | 265,625 |
| 2025-01-17 | $30.55 | $30.75 | $29.96 | $30.49 | $30.49 | 218,584 |
| 2025-01-16 | $30.14 | $30.50 | $29.92 | $30.47 | $30.47 | 189,813 |
| 2025-01-15 | $30.34 | $30.37 | $29.60 | $30.20 | $30.20 | 185,059 |
| 2025-01-14 | $28.73 | $29.50 | $28.72 | $29.50 | $29.50 | 239,561 |
| 2025-01-13 | $28.00 | $28.65 | $27.92 | $28.42 | $28.42 | 217,723 |
| 2025-01-10 | $28.56 | $28.86 | $28.09 | $28.38 | $28.38 | 226,427 |
| 2025-01-08 | $28.88 | $29.30 | $28.35 | $29.19 | $29.19 | 140,343 |
| 2025-01-07 | $29.68 | $29.88 | $28.89 | $29.18 | $29.18 | 187,967 |
| 2025-01-06 | $30.00 | $30.39 | $29.53 | $29.63 | $29.63 | 241,300 |
| 2025-01-03 | $29.49 | $30.14 | $29.15 | $29.92 | $29.92 | 225,954 |
| 2025-01-02 | $30.48 | $30.51 | $29.17 | $29.31 | $29.31 | 105,952 |
| 2024-12-31 | $30.41 | $30.54 | $30.10 | $30.23 | $30.23 | 126,973 |
| 2024-12-30 | $30.24 | $30.41 | $29.59 | $30.22 | $30.22 | 164,186 |
| 2024-12-27 | $30.73 | $31.06 | $30.02 | $30.40 | $30.40 | 144,916 |
| 2024-12-26 | $30.54 | $31.10 | $30.22 | $30.79 | $30.79 | 105,828 |
| 2024-12-24 | $30.32 | $30.81 | $30.03 | $30.76 | $30.76 | 87,275 |
| 2024-12-23 | $30.82 | $31.35 | $30.38 | $30.39 | $30.39 | 194,808 |
| 2024-12-20 | $31.88 | $32.53 | $30.69 | $30.74 | $30.74 | 1,273,540 |
| 2024-12-19 | $32.11 | $32.38 | $31.78 | $32.25 | $32.25 | 261,259 |
| 2024-12-18 | $33.48 | $33.78 | $31.29 | $31.63 | $31.63 | 322,745 |
| 2024-12-17 | $33.58 | $33.66 | $32.91 | $33.11 | $33.11 | 224,333 |
| 2024-12-16 | $33.15 | $33.97 | $32.88 | $33.71 | $33.71 | 200,221 |
| 2024-12-13 | $33.41 | $33.64 | $32.84 | $33.16 | $33.16 | 206,266 |
| 2024-12-12 | $33.87 | $34.82 | $33.25 | $33.33 | $33.33 | 144,951 |
| 2024-12-11 | $33.80 | $34.30 | $33.05 | $33.88 | $33.88 | 194,571 |
| 2024-12-10 | $32.95 | $33.67 | $32.49 | $33.57 | $33.57 | 178,488 |
| 2024-12-09 | $32.65 | $33.45 | $32.53 | $33.00 | $33.00 | 162,516 |
| 2024-12-06 | $32.65 | $32.67 | $32.11 | $32.49 | $32.49 | 179,555 |
| 2024-12-05 | $32.93 | $32.95 | $32.21 | $32.46 | $32.46 | 238,007 |
| 2024-12-04 | $33.02 | $33.39 | $32.38 | $32.95 | $32.95 | 198,425 |
| 2024-12-03 | $33.30 | $33.40 | $32.62 | $33.24 | $33.24 | 202,131 |
| 2024-12-02 | $33.14 | $33.53 | $32.55 | $33.48 | $33.48 | 272,826 |
| 2024-11-29 | $32.83 | $33.66 | $32.71 | $33.22 | $33.22 | 142,908 |
| 2024-11-27 | $32.69 | $32.99 | $32.09 | $32.67 | $32.67 | 206,227 |
| 2024-11-26 | $33.46 | $33.47 | $32.62 | $32.64 | $32.64 | 152,288 |
| 2024-11-25 | $33.09 | $34.44 | $32.95 | $33.64 | $33.64 | 309,012 |
| 2024-11-22 | $31.73 | $33.20 | $31.60 | $32.95 | $32.95 | 554,627 |
| 2024-11-21 | $31.42 | $32.06 | $31.32 | $31.48 | $31.48 | 283,607 |
| 2024-11-20 | $31.18 | $31.74 | $30.68 | $31.55 | $31.55 | 309,487 |
| 2024-11-19 | $30.15 | $31.54 | $30.15 | $31.18 | $31.18 | 195,871 |
| 2024-11-18 | $31.40 | $31.69 | $30.57 | $31.00 | $31.00 | 264,967 |
| 2024-11-15 | $31.83 | $31.83 | $30.42 | $31.41 | $31.41 | 294,127 |
| 2024-11-14 | $32.67 | $34.09 | $30.54 | $31.68 | $31.68 | 412,414 |
| 2024-11-13 | $32.89 | $33.19 | $31.66 | $31.97 | $31.97 | 403,486 |
| 2024-11-12 | $32.95 | $33.15 | $32.41 | $32.62 | $32.62 | 190,573 |
| 2024-11-11 | $32.69 | $33.33 | $32.58 | $33.22 | $33.22 | 194,493 |
| 2024-11-08 | $31.98 | $32.38 | $31.46 | $32.34 | $32.34 | 198,078 |
| 2024-11-07 | $32.37 | $32.55 | $31.58 | $32.00 | $32.00 | 172,216 |
| 2024-11-06 | $31.36 | $32.83 | $31.01 | $32.21 | $32.21 | 289,566 |
| 2024-11-05 | $29.09 | $29.72 | $29.09 | $29.37 | $29.37 | 111,502 |
| 2024-11-04 | $29.10 | $29.78 | $29.10 | $29.34 | $29.34 | 94,725 |
| 2024-11-01 | $29.09 | $29.63 | $28.96 | $29.05 | $29.05 | 107,349 |
| 2024-10-31 | $29.87 | $29.99 | $28.85 | $28.97 | $28.97 | 183,358 |
| 2024-10-30 | $30.42 | $30.90 | $29.82 | $29.83 | $29.83 | 88,027 |
| 2024-10-29 | $30.28 | $30.60 | $30.02 | $30.59 | $30.59 | 99,850 |
| 2024-10-28 | $30.21 | $30.57 | $30.03 | $30.51 | $30.51 | 92,260 |
| 2024-10-25 | $30.26 | $30.85 | $29.82 | $29.86 | $29.86 | 212,497 |
| 2024-10-24 | $30.08 | $30.15 | $29.60 | $29.97 | $29.97 | 85,833 |
| 2024-10-23 | $30.05 | $30.24 | $29.75 | $30.00 | $30.00 | 123,081 |
| 2024-10-22 | $30.52 | $30.67 | $30.04 | $30.17 | $30.17 | 82,055 |
| 2024-10-21 | $30.70 | $30.79 | $30.26 | $30.67 | $30.67 | 196,522 |
| 2024-10-18 | $30.87 | $31.00 | $30.53 | $30.70 | $30.70 | 128,254 |
| 2024-10-17 | $30.51 | $30.83 | $29.85 | $30.75 | $30.75 | 114,252 |
| 2024-10-16 | $30.03 | $30.57 | $29.95 | $30.56 | $30.56 | 109,672 |
| 2024-10-15 | $29.40 | $30.06 | $29.35 | $29.67 | $29.67 | 148,107 |
| 2024-10-14 | $29.60 | $29.87 | $29.27 | $29.41 | $29.41 | 67,642 |
| 2024-10-11 | $28.45 | $29.63 | $28.11 | $29.56 | $29.56 | 147,314 |
| 2024-10-10 | $28.91 | $29.27 | $28.10 | $28.45 | $28.45 | 155,553 |
| 2024-10-09 | $29.75 | $30.32 | $29.39 | $29.42 | $29.42 | 103,823 |
| 2024-10-08 | $29.40 | $30.14 | $29.02 | $29.85 | $29.85 | 196,736 |
| 2024-10-07 | $29.15 | $29.63 | $28.90 | $29.35 | $29.35 | 139,032 |
| 2024-10-04 | $29.50 | $29.62 | $28.88 | $29.38 | $29.38 | 152,141 |
| 2024-10-03 | $28.34 | $29.20 | $28.34 | $29.03 | $29.03 | 295,227 |
| 2024-10-02 | $27.70 | $29.14 | $27.65 | $28.64 | $28.64 | 265,510 |
| 2024-10-01 | $27.53 | $27.83 | $26.71 | $27.66 | $27.66 | 272,218 |
| 2024-09-30 | $27.16 | $27.63 | $26.93 | $27.53 | $27.53 | 187,034 |
| 2024-09-27 | $27.03 | $27.44 | $26.70 | $27.26 | $27.26 | 124,668 |
| 2024-09-26 | $26.95 | $26.97 | $26.41 | $26.74 | $26.74 | 101,615 |
| 2024-09-25 | $27.28 | $27.46 | $26.55 | $26.59 | $26.59 | 198,246 |
| 2024-09-24 | $27.09 | $27.44 | $26.94 | $27.25 | $27.25 | 108,933 |
| 2024-09-23 | $27.01 | $27.38 | $26.87 | $26.93 | $26.93 | 102,074 |
| 2024-09-20 | $27.11 | $27.48 | $26.79 | $26.93 | $26.93 | 517,159 |
| 2024-09-19 | $27.58 | $27.67 | $27.03 | $27.32 | $27.32 | 100,449 |
| 2024-09-18 | $26.67 | $27.76 | $25.80 | $26.63 | $26.63 | 140,099 |
| 2024-09-17 | $26.86 | $27.25 | $26.60 | $26.64 | $26.64 | 175,127 |
| 2024-09-16 | $26.62 | $26.82 | $26.13 | $26.51 | $26.51 | 159,039 |
| 2024-09-13 | $26.28 | $26.64 | $25.85 | $26.60 | $26.60 | 380,899 |
| 2024-09-12 | $26.23 | $26.52 | $25.83 | $25.91 | $25.91 | 295,716 |
| 2024-09-11 | $26.61 | $26.64 | $25.32 | $25.94 | $25.94 | 280,996 |
| 2024-09-10 | $27.20 | $27.20 | $26.43 | $26.77 | $26.77 | 142,207 |
| 2024-09-09 | $27.13 | $27.61 | $26.92 | $27.20 | $27.20 | 137,673 |
| 2024-09-06 | $28.15 | $28.15 | $27.12 | $27.13 | $27.13 | 229,016 |
| 2024-09-05 | $28.29 | $28.49 | $28.00 | $28.13 | $28.13 | 107,573 |
| 2024-09-04 | $28.07 | $28.69 | $28.07 | $28.40 | $28.40 | 76,654 |
| 2024-09-03 | $29.00 | $29.24 | $28.22 | $28.27 | $28.27 | 176,579 |
| 2024-08-30 | $29.22 | $29.54 | $28.97 | $29.46 | $29.46 | 180,544 |
| 2024-08-29 | $28.56 | $29.21 | $28.53 | $29.07 | $29.07 | 102,781 |
| 2024-08-28 | $28.89 | $29.01 | $28.10 | $28.28 | $28.28 | 133,648 |
| 2024-08-27 | $29.56 | $29.56 | $28.99 | $29.14 | $29.14 | 84,001 |
| 2024-08-26 | $29.51 | $29.92 | $29.39 | $29.62 | $29.62 | 163,628 |
| 2024-08-23 | $28.74 | $29.61 | $28.60 | $29.47 | $29.47 | 123,739 |
| 2024-08-22 | $28.86 | $29.24 | $28.35 | $28.46 | $28.46 | 98,047 |
| 2024-08-21 | $29.28 | $29.28 | $28.50 | $28.87 | $28.87 | 123,172 |
| 2024-08-20 | $29.17 | $29.42 | $28.98 | $29.26 | $29.26 | 211,653 |
| 2024-08-19 | $29.20 | $29.69 | $28.78 | $29.17 | $29.17 | 134,632 |
| 2024-08-16 | $28.86 | $29.15 | $28.64 | $29.04 | $29.04 | 174,136 |
| 2024-08-15 | $28.25 | $29.29 | $28.11 | $29.03 | $29.03 | 253,580 |
| 2024-08-14 | $27.80 | $28.03 | $27.40 | $27.49 | $27.49 | 262,212 |
| 2024-08-13 | $27.41 | $27.95 | $26.85 | $27.80 | $27.80 | 308,301 |
| 2024-08-12 | $27.00 | $27.53 | $26.84 | $27.35 | $27.35 | 369,633 |
| 2024-08-09 | $27.54 | $27.54 | $26.50 | $27.22 | $27.22 | 332,994 |
| 2024-08-08 | $25.23 | $28.01 | $24.24 | $27.58 | $27.58 | 435,189 |
| 2024-08-07 | $23.89 | $24.42 | $23.15 | $23.20 | $23.20 | 199,399 |
| 2024-08-06 | $22.89 | $23.88 | $22.70 | $23.39 | $23.39 | 216,655 |
| 2024-08-05 | $22.27 | $22.95 | $20.17 | $22.92 | $22.92 | 423,969 |
| 2024-08-02 | $24.18 | $24.74 | $23.91 | $24.30 | $24.30 | 232,867 |
| 2024-08-01 | $27.34 | $27.50 | $24.82 | $25.11 | $25.11 | 315,931 |
| 2024-07-31 | $26.72 | $27.96 | $26.71 | $27.30 | $27.30 | 218,885 |
| 2024-07-30 | $26.39 | $26.77 | $26.27 | $26.66 | $26.66 | 112,344 |
| 2024-07-29 | $26.48 | $26.84 | $26.11 | $26.16 | $26.16 | 104,735 |
| 2024-07-26 | $26.00 | $26.50 | $25.89 | $26.40 | $26.40 | 132,626 |
| 2024-07-25 | $25.40 | $26.08 | $24.64 | $25.57 | $25.57 | 270,633 |
| 2024-07-24 | $26.05 | $26.67 | $25.63 | $25.76 | $25.76 | 229,806 |
| 2024-07-23 | $25.90 | $26.41 | $25.63 | $26.31 | $26.31 | 151,062 |
| 2024-07-22 | $25.26 | $26.23 | $24.96 | $26.04 | $26.04 | 139,803 |
| 2024-07-19 | $25.41 | $25.41 | $24.65 | $25.30 | $25.30 | 290,995 |
| 2024-07-18 | $25.31 | $26.06 | $25.09 | $25.43 | $25.43 | 217,644 |
| 2024-07-17 | $24.85 | $25.74 | $24.80 | $25.47 | $25.47 | 278,329 |
| 2024-07-16 | $23.74 | $25.06 | $23.74 | $24.99 | $24.99 | 264,692 |
| 2024-07-15 | $23.75 | $23.96 | $23.47 | $23.57 | $23.57 | 231,050 |
| 2024-07-12 | $23.64 | $23.92 | $23.47 | $23.63 | $23.63 | 151,629 |
| 2024-07-11 | $23.20 | $23.57 | $23.10 | $23.35 | $23.35 | 198,792 |
| 2024-07-10 | $22.58 | $22.94 | $22.41 | $22.88 | $22.88 | 102,630 |
| 2024-07-09 | $22.60 | $22.61 | $22.18 | $22.44 | $22.44 | 120,605 |
| 2024-07-08 | $23.03 | $23.17 | $22.73 | $22.75 | $22.75 | 166,410 |
| 2024-07-05 | $22.70 | $22.95 | $22.61 | $22.94 | $22.94 | 125,959 |
| 2024-07-03 | $23.09 | $23.11 | $22.70 | $22.70 | $22.70 | 80,529 |
| 2024-07-02 | $22.86 | $23.08 | $22.82 | $22.98 | $22.98 | 95,142 |
| 2024-07-01 | $23.04 | $23.17 | $22.70 | $22.91 | $22.91 | 192,513 |
| 2024-06-28 | $22.97 | $23.43 | $22.88 | $22.93 | $22.93 | 1,437,600 |
| 2024-06-27 | $22.36 | $22.72 | $22.26 | $22.68 | $22.68 | 159,799 |
| 2024-06-26 | $22.00 | $22.46 | $21.90 | $22.27 | $22.27 | 142,953 |
| 2024-06-25 | $22.40 | $22.40 | $21.95 | $22.22 | $22.22 | 116,304 |
| 2024-06-24 | $22.84 | $23.11 | $22.43 | $22.44 | $22.44 | 164,234 |
| 2024-06-21 | $22.28 | $22.91 | $21.95 | $22.84 | $22.84 | 593,688 |
| 2024-06-20 | $22.29 | $22.66 | $22.10 | $22.14 | $22.14 | 188,830 |
| 2024-06-18 | $22.55 | $22.74 | $22.12 | $22.24 | $22.24 | 302,499 |
| 2024-06-17 | $22.16 | $22.51 | $21.99 | $22.44 | $22.44 | 108,626 |
| 2024-06-14 | $22.15 | $22.58 | $21.87 | $22.34 | $22.34 | 157,317 |
| 2024-06-13 | $22.71 | $22.77 | $22.05 | $22.40 | $22.40 | 140,442 |
| 2024-06-12 | $23.04 | $23.24 | $22.67 | $22.78 | $22.78 | 195,357 |
| 2024-06-11 | $22.31 | $22.52 | $22.11 | $22.32 | $22.32 | 186,832 |
| 2024-06-10 | $22.50 | $22.70 | $22.34 | $22.45 | $22.45 | 160,259 |
| 2024-06-07 | $23.19 | $23.19 | $22.63 | $22.68 | $22.68 | 165,076 |
| 2024-06-06 | $23.61 | $23.95 | $23.32 | $23.42 | $23.42 | 249,051 |
| 2024-06-05 | $23.90 | $23.90 | $23.40 | $23.78 | $23.78 | 253,091 |
| 2024-06-04 | $23.60 | $24.04 | $23.43 | $23.67 | $23.67 | 217,006 |
| 2024-06-03 | $24.72 | $24.72 | $23.83 | $23.85 | $23.85 | 213,857 |
| 2024-05-31 | $24.98 | $25.17 | $23.67 | $24.36 | $24.36 | 297,759 |
| 2024-05-30 | $25.11 | $25.29 | $24.63 | $24.75 | $24.75 | 187,828 |
| 2024-05-29 | $24.93 | $25.23 | $24.80 | $24.86 | $24.86 | 156,411 |
| 2024-05-28 | $25.19 | $25.97 | $25.19 | $25.34 | $25.34 | 209,281 |
| 2024-05-24 | $25.06 | $25.14 | $24.65 | $24.87 | $24.87 | 214,595 |
| 2024-05-23 | $25.82 | $25.85 | $24.57 | $24.83 | $24.83 | 393,971 |
| 2024-05-22 | $25.53 | $26.56 | $25.53 | $25.91 | $25.91 | 283,580 |
| 2024-05-21 | $26.60 | $26.60 | $26.21 | $26.35 | $26.35 | 90,390 |
| 2024-05-20 | $26.94 | $26.94 | $26.53 | $26.70 | $26.70 | 106,079 |
| 2024-05-17 | $27.03 | $27.03 | $26.65 | $26.94 | $26.94 | 152,848 |
| 2024-05-16 | $27.07 | $27.17 | $26.76 | $26.90 | $26.90 | 174,130 |
| 2024-05-15 | $27.46 | $27.46 | $26.97 | $27.03 | $27.03 | 124,269 |
| 2024-05-14 | $27.39 | $27.48 | $27.01 | $27.14 | $27.14 | 115,815 |
| 2024-05-13 | $27.67 | $27.99 | $26.84 | $27.05 | $27.05 | 171,198 |
| 2024-05-10 | $27.15 | $27.45 | $26.86 | $27.39 | $27.39 | 158,998 |
| 2024-05-09 | $26.54 | $27.20 | $26.39 | $27.00 | $27.00 | 133,621 |
| 2024-05-08 | $26.60 | $26.77 | $26.25 | $26.39 | $26.39 | 158,918 |
| 2024-05-07 | $27.17 | $27.17 | $26.49 | $26.60 | $26.60 | 264,146 |
| 2024-05-06 | $25.75 | $27.04 | $25.75 | $27.01 | $27.01 | 218,807 |
| 2024-05-03 | $25.92 | $27.08 | $25.10 | $25.73 | $25.73 | 522,140 |
| 2024-05-02 | $30.67 | $30.73 | $24.44 | $25.50 | $25.50 | 545,287 |
| 2024-05-01 | $30.59 | $31.37 | $30.49 | $30.72 | $30.72 | 209,024 |
| 2024-04-30 | $30.56 | $30.99 | $30.51 | $30.66 | $30.66 | 184,138 |
| 2024-04-29 | $31.05 | $31.80 | $30.83 | $30.97 | $30.97 | 145,076 |
| 2024-04-26 | $30.81 | $31.03 | $30.64 | $30.95 | $30.95 | 90,986 |
| 2024-04-25 | $30.31 | $30.77 | $30.02 | $30.59 | $30.59 | 149,333 |
| 2024-04-24 | $30.57 | $31.00 | $30.07 | $30.73 | $30.73 | 167,065 |
| 2024-04-23 | $29.56 | $30.58 | $29.56 | $30.40 | $30.40 | 101,755 |
| 2024-04-22 | $29.51 | $29.76 | $29.24 | $29.49 | $29.49 | 98,655 |
| 2024-04-19 | $29.36 | $29.91 | $29.25 | $29.31 | $29.31 | 165,344 |
| 2024-04-18 | $30.15 | $30.25 | $29.52 | $29.60 | $29.60 | 143,952 |
| 2024-04-17 | $30.70 | $30.76 | $30.15 | $30.16 | $30.16 | 215,548 |
| 2024-04-16 | $30.00 | $30.41 | $29.70 | $30.32 | $30.32 | 171,629 |
| 2024-04-15 | $30.86 | $31.32 | $30.01 | $30.40 | $30.40 | 144,011 |
| 2024-04-12 | $31.15 | $31.37 | $30.35 | $30.91 | $30.91 | 122,281 |
| 2024-04-11 | $31.26 | $31.46 | $30.94 | $31.34 | $31.34 | 78,512 |
| 2024-04-10 | $31.81 | $31.89 | $30.76 | $31.00 | $31.00 | 146,064 |
| 2024-04-09 | $32.22 | $32.85 | $32.21 | $32.82 | $32.82 | 185,010 |
| 2024-04-08 | $31.21 | $32.28 | $31.11 | $32.24 | $32.24 | 179,651 |
| 2024-04-05 | $30.45 | $31.06 | $30.19 | $30.89 | $30.89 | 83,476 |
| 2024-04-04 | $32.30 | $32.90 | $30.50 | $30.62 | $30.62 | 206,945 |
| 2024-04-03 | $31.00 | $32.18 | $31.00 | $32.03 | $32.03 | 187,294 |
| 2024-04-02 | $31.00 | $31.33 | $30.89 | $31.08 | $31.08 | 182,717 |
| 2024-04-01 | $31.87 | $31.89 | $31.07 | $31.35 | $31.35 | 107,568 |
| 2024-03-28 | $31.64 | $32.15 | $31.51 | $31.93 | $31.93 | 177,405 |
| 2024-03-27 | $30.99 | $31.76 | $30.95 | $31.75 | $31.75 | 112,023 |
| 2024-03-26 | $30.85 | $31.08 | $30.58 | $30.64 | $30.64 | 103,195 |
| 2024-03-25 | $30.49 | $30.80 | $30.42 | $30.61 | $30.61 | 100,080 |
| 2024-03-22 | $30.16 | $30.56 | $30.16 | $30.33 | $30.33 | 88,077 |
| 2024-03-21 | $29.99 | $30.22 | $29.96 | $30.10 | $30.10 | 180,330 |
| 2024-03-20 | $29.30 | $29.90 | $29.09 | $29.70 | $29.70 | 92,902 |
| 2024-03-19 | $29.07 | $29.63 | $29.04 | $29.45 | $29.45 | 79,848 |
| 2024-03-18 | $29.44 | $29.74 | $29.07 | $29.12 | $29.12 | 121,417 |
| 2024-03-15 | $28.99 | $29.41 | $27.94 | $29.14 | $29.14 | 286,226 |
| 2024-03-14 | $29.71 | $29.71 | $29.03 | $29.17 | $29.17 | 110,913 |
| 2024-03-13 | $30.00 | $30.43 | $29.76 | $29.83 | $29.83 | 109,546 |
| 2024-03-12 | $30.10 | $30.27 | $29.75 | $30.16 | $30.16 | 87,860 |
| 2024-03-11 | $29.54 | $30.08 | $29.54 | $29.93 | $29.93 | 74,598 |
| 2024-03-08 | $29.98 | $30.72 | $29.66 | $29.72 | $29.72 | 150,137 |
| 2024-03-07 | $29.39 | $30.10 | $29.37 | $29.67 | $29.67 | 105,813 |
| 2024-03-06 | $29.20 | $29.73 | $29.09 | $29.24 | $29.24 | 127,370 |
| 2024-03-05 | $29.08 | $29.69 | $28.55 | $29.04 | $29.04 | 145,971 |
| 2024-03-04 | $29.77 | $29.89 | $29.24 | $29.29 | $29.29 | 95,463 |
| 2024-03-01 | $29.53 | $29.86 | $29.34 | $29.86 | $29.86 | 133,076 |
| 2024-02-29 | $29.62 | $29.89 | $29.26 | $29.56 | $29.56 | 277,178 |
| 2024-02-28 | $29.30 | $29.46 | $29.03 | $29.15 | $29.15 | 101,508 |
| 2024-02-27 | $30.13 | $30.29 | $29.57 | $29.60 | $29.60 | 105,711 |
| 2024-02-26 | $29.41 | $30.23 | $29.41 | $29.98 | $29.98 | 140,305 |
| 2024-02-23 | $29.65 | $29.85 | $29.03 | $29.43 | $29.43 | 132,951 |
| 2024-02-22 | $29.97 | $30.37 | $29.42 | $29.73 | $29.73 | 219,814 |
| 2024-02-21 | $30.24 | $30.39 | $29.63 | $30.00 | $30.00 | 119,000 |
| 2024-02-20 | $30.00 | $30.51 | $29.73 | $30.48 | $30.48 | 142,237 |
| 2024-02-16 | $30.32 | $30.46 | $30.01 | $30.42 | $30.42 | 145,029 |
| 2024-02-15 | $29.72 | $30.84 | $29.63 | $30.57 | $30.57 | 237,854 |
| 2024-02-14 | $29.05 | $29.70 | $28.90 | $29.61 | $29.61 | 141,811 |
| 2024-02-13 | $28.88 | $29.67 | $28.42 | $28.67 | $28.67 | 292,259 |
| 2024-02-12 | $29.69 | $30.50 | $29.69 | $30.26 | $30.26 | 213,105 |
| 2024-02-09 | $29.35 | $29.76 | $28.92 | $29.62 | $29.62 | 208,245 |
| 2024-02-08 | $28.50 | $29.62 | $28.50 | $29.27 | $29.27 | 249,787 |
| 2024-02-07 | $28.72 | $29.24 | $28.58 | $28.76 | $28.76 | 204,431 |
| 2024-02-06 | $28.52 | $29.12 | $28.41 | $28.68 | $28.68 | 237,565 |
| 2024-02-05 | $28.56 | $28.91 | $27.78 | $28.52 | $28.52 | 454,429 |
| 2024-02-02 | $27.68 | $29.28 | $27.33 | $28.85 | $28.85 | 383,884 |
| 2024-02-01 | $26.50 | $28.26 | $26.10 | $27.68 | $27.68 | 716,328 |
| 2024-01-31 | $24.97 | $25.15 | $24.05 | $24.31 | $24.31 | 444,494 |
| 2024-01-30 | $25.48 | $25.51 | $25.00 | $25.17 | $25.17 | 177,453 |
| 2024-01-29 | $25.30 | $25.83 | $25.30 | $25.75 | $25.75 | 149,162 |
| 2024-01-26 | $25.81 | $25.90 | $25.27 | $25.41 | $25.41 | 134,793 |
| 2024-01-25 | $25.85 | $25.85 | $25.16 | $25.58 | $25.58 | 173,265 |
| 2024-01-24 | $25.51 | $25.59 | $25.02 | $25.32 | $25.32 | 169,968 |
| 2024-01-23 | $25.23 | $25.44 | $24.79 | $25.32 | $25.32 | 205,063 |
| 2024-01-22 | $23.95 | $25.02 | $23.95 | $24.85 | $24.85 | 230,478 |
| 2024-01-19 | $23.78 | $23.78 | $23.13 | $23.66 | $23.66 | 159,169 |
| 2024-01-18 | $23.15 | $23.64 | $22.97 | $23.56 | $23.56 | 138,738 |
| 2024-01-17 | $22.90 | $23.12 | $22.55 | $22.94 | $22.94 | 205,078 |
| 2024-01-16 | $23.75 | $24.08 | $23.23 | $23.27 | $23.27 | 232,925 |
| 2024-01-12 | $24.22 | $24.65 | $23.77 | $23.89 | $23.89 | 235,043 |
| 2024-01-11 | $24.02 | $24.23 | $23.58 | $23.84 | $23.84 | 197,772 |
| 2024-01-10 | $24.58 | $24.68 | $24.01 | $24.14 | $24.14 | 159,633 |
| 2024-01-09 | $24.62 | $24.95 | $24.46 | $24.66 | $24.66 | 126,223 |
| 2024-01-08 | $24.59 | $25.08 | $24.40 | $25.00 | $25.00 | 163,757 |
| 2024-01-05 | $24.09 | $24.81 | $23.94 | $24.55 | $24.55 | 239,463 |
| 2024-01-04 | $24.64 | $24.73 | $24.31 | $24.35 | $24.35 | 169,202 |
| 2024-01-03 | $25.48 | $25.53 | $24.39 | $24.58 | $24.58 | 209,238 |
| 2024-01-02 | $25.80 | $26.14 | $25.39 | $25.69 | $25.69 | 194,999 |
| 2023-12-29 | $26.82 | $26.87 | $25.92 | $26.00 | $26.00 | 236,338 |
| 2023-12-28 | $26.18 | $26.86 | $26.18 | $26.83 | $26.83 | 214,237 |
| 2023-12-27 | $26.71 | $26.88 | $26.19 | $26.28 | $26.28 | 161,339 |
| 2023-12-26 | $26.19 | $26.62 | $26.00 | $26.49 | $26.49 | 191,514 |
| 2023-12-22 | $25.75 | $26.30 | $25.68 | $26.16 | $26.16 | 234,756 |
| 2023-12-21 | $25.24 | $25.75 | $25.13 | $25.72 | $25.72 | 220,963 |
| 2023-12-20 | $25.50 | $26.18 | $24.89 | $24.91 | $24.91 | 282,178 |
| 2023-12-19 | $25.15 | $25.70 | $25.00 | $25.50 | $25.50 | 226,911 |
| 2023-12-18 | $25.15 | $25.49 | $24.77 | $24.85 | $24.85 | 203,480 |
| 2023-12-15 | $26.04 | $26.04 | $24.79 | $24.80 | $24.80 | 1,325,641 |
| 2023-12-14 | $25.32 | $26.12 | $25.03 | $25.44 | $25.44 | 256,546 |
| 2023-12-13 | $23.74 | $24.66 | $23.27 | $24.66 | $24.66 | 253,025 |
| 2023-12-12 | $24.62 | $24.62 | $23.63 | $23.79 | $23.79 | 210,379 |
| 2023-12-11 | $24.24 | $24.65 | $23.90 | $24.56 | $24.56 | 238,896 |
| 2023-12-08 | $23.74 | $24.49 | $23.74 | $24.26 | $24.26 | 295,663 |
| 2023-12-07 | $24.20 | $24.77 | $23.75 | $23.84 | $23.84 | 1,056,634 |
| 2023-12-06 | $22.95 | $24.46 | $22.89 | $24.12 | $24.12 | 443,922 |
| 2023-12-05 | $23.97 | $24.12 | $22.72 | $22.78 | $22.78 | 232,600 |
| 2023-12-04 | $23.78 | $24.04 | $23.57 | $23.95 | $23.95 | 228,743 |
| 2023-12-01 | $23.39 | $23.97 | $23.14 | $23.80 | $23.80 | 193,372 |
| 2023-11-30 | $24.06 | $24.06 | $23.44 | $23.54 | $23.54 | 239,187 |
| 2023-11-29 | $24.56 | $24.90 | $23.87 | $23.95 | $23.95 | 255,639 |
| 2023-11-28 | $24.66 | $24.78 | $24.05 | $24.29 | $24.29 | 137,784 |
| 2023-11-27 | $24.37 | $24.72 | $24.23 | $24.68 | $24.68 | 158,916 |
| 2023-11-24 | $24.45 | $24.74 | $24.40 | $24.50 | $24.50 | 47,825 |
| 2023-11-22 | $24.70 | $25.09 | $24.28 | $24.59 | $24.59 | 107,096 |
| 2023-11-21 | $25.29 | $25.33 | $24.38 | $24.45 | $24.45 | 186,855 |
| 2023-11-20 | $24.55 | $25.36 | $24.53 | $25.29 | $25.29 | 231,730 |
| 2023-11-17 | $24.72 | $24.72 | $24.29 | $24.50 | $24.50 | 157,514 |
| 2023-11-16 | $24.64 | $25.02 | $24.27 | $24.42 | $24.42 | 363,018 |
| 2023-11-15 | $24.55 | $25.63 | $24.38 | $25.00 | $25.00 | 277,302 |
| 2023-11-14 | $23.31 | $23.94 | $23.21 | $23.74 | $23.74 | 240,162 |
| 2023-11-13 | $22.00 | $22.75 | $21.96 | $22.54 | $22.54 | 221,469 |
| 2023-11-10 | $22.06 | $22.69 | $22.06 | $22.26 | $22.26 | 352,606 |
| 2023-11-09 | $23.03 | $23.49 | $21.25 | $22.07 | $22.07 | 614,720 |
| 2023-11-08 | $24.32 | $24.55 | $23.89 | $23.97 | $23.97 | 244,235 |
| 2023-11-07 | $24.90 | $24.98 | $24.28 | $24.30 | $24.30 | 230,686 |
| 2023-11-06 | $25.66 | $25.68 | $24.77 | $24.95 | $24.95 | 227,566 |
| 2023-11-03 | $24.85 | $25.67 | $24.68 | $25.18 | $25.18 | 316,559 |
| 2023-11-02 | $23.77 | $24.55 | $23.77 | $24.41 | $24.41 | 537,910 |
| 2023-11-01 | $24.60 | $24.60 | $23.23 | $23.40 | $23.40 | 548,984 |
| 2023-10-31 | $25.21 | $25.30 | $24.47 | $25.18 | $25.18 | 275,385 |
| 2023-10-30 | $25.48 | $25.51 | $24.96 | $25.35 | $25.35 | 158,772 |
| 2023-10-27 | $25.49 | $25.56 | $25.09 | $25.27 | $25.27 | 192,759 |
| 2023-10-26 | $25.35 | $25.64 | $25.16 | $25.48 | $25.48 | 183,656 |
| 2023-10-25 | $25.41 | $25.54 | $24.90 | $25.30 | $25.30 | 198,215 |
| 2023-10-24 | $25.52 | $25.81 | $24.95 | $25.57 | $25.57 | 351,212 |
| 2023-10-23 | $25.18 | $25.47 | $24.61 | $25.38 | $25.38 | 354,225 |
| 2023-10-20 | $24.98 | $25.60 | $24.91 | $25.26 | $25.26 | 364,910 |
| 2023-10-19 | $24.75 | $24.97 | $24.37 | $24.90 | $24.90 | 231,504 |
| 2023-10-18 | $24.92 | $24.92 | $24.58 | $24.84 | $24.84 | 152,708 |
| 2023-10-17 | $25.02 | $25.51 | $24.94 | $25.07 | $25.07 | 209,629 |
| 2023-10-16 | $24.41 | $25.43 | $24.41 | $25.38 | $25.38 | 295,722 |
| 2023-10-13 | $24.75 | $24.80 | $24.03 | $24.17 | $24.17 | 399,592 |
| 2023-10-12 | $25.30 | $25.30 | $24.67 | $24.70 | $24.70 | 209,730 |
| 2023-10-11 | $25.74 | $25.92 | $25.15 | $25.28 | $25.28 | 238,819 |
| 2023-10-10 | $25.45 | $26.25 | $25.35 | $25.74 | $25.74 | 221,078 |
| 2023-10-09 | $25.44 | $25.53 | $25.17 | $25.40 | $25.40 | 203,820 |
| 2023-10-06 | $25.22 | $26.07 | $25.06 | $25.72 | $25.72 | 278,796 |
| 2023-10-05 | $26.37 | $26.41 | $24.98 | $25.32 | $25.32 | 389,875 |
| 2023-10-04 | $25.79 | $26.51 | $25.63 | $26.46 | $26.46 | 304,185 |
| 2023-10-03 | $26.73 | $26.77 | $25.67 | $25.70 | $25.70 | 241,427 |
| 2023-10-02 | $26.98 | $27.50 | $26.78 | $26.90 | $26.90 | 360,589 |
| 2023-09-29 | $27.92 | $28.07 | $26.98 | $27.00 | $27.00 | 442,052 |
| 2023-09-28 | $27.74 | $28.17 | $27.64 | $27.65 | $27.65 | 334,212 |
| 2023-09-27 | $28.08 | $28.35 | $27.69 | $27.82 | $27.82 | 133,410 |
| 2023-09-26 | $28.38 | $28.51 | $27.76 | $27.84 | $27.84 | 171,622 |
| 2023-09-25 | $28.48 | $29.18 | $28.32 | $28.47 | $28.47 | 181,516 |
| 2023-09-22 | $28.52 | $28.83 | $28.45 | $28.58 | $28.58 | 224,294 |
| 2023-09-21 | $28.89 | $29.02 | $28.45 | $28.45 | $28.45 | 206,162 |
| 2023-09-20 | $30.16 | $30.26 | $29.19 | $29.22 | $29.22 | 231,361 |
| 2023-09-19 | $30.73 | $30.92 | $29.84 | $29.87 | $29.87 | 221,527 |
| 2023-09-18 | $31.21 | $31.35 | $30.56 | $30.90 | $30.90 | 272,366 |
| 2023-09-15 | $31.68 | $31.75 | $31.01 | $31.25 | $31.25 | 849,944 |
| 2023-09-14 | $30.91 | $31.76 | $30.29 | $31.68 | $31.68 | 156,745 |
| 2023-09-13 | $31.02 | $31.07 | $30.38 | $30.65 | $30.65 | 207,040 |
| 2023-09-12 | $30.53 | $31.07 | $30.53 | $31.04 | $31.04 | 185,521 |
| 2023-09-11 | $31.78 | $31.78 | $30.68 | $30.78 | $30.78 | 245,796 |
| 2023-09-08 | $31.61 | $31.64 | $31.22 | $31.54 | $31.54 | 216,868 |
| 2023-09-07 | $32.20 | $32.20 | $31.34 | $31.72 | $31.72 | 247,896 |
| 2023-09-06 | $32.67 | $32.87 | $32.10 | $32.59 | $32.59 | 270,234 |
| 2023-09-05 | $32.87 | $32.87 | $32.26 | $32.67 | $32.67 | 260,930 |
| 2023-09-01 | $33.06 | $33.32 | $32.66 | $33.14 | $33.14 | 272,704 |
| 2023-08-31 | $33.23 | $33.80 | $33.17 | $33.38 | $33.38 | 357,659 |
| 2023-08-30 | $32.14 | $33.37 | $32.14 | $33.18 | $33.18 | 198,521 |
| 2023-08-29 | $32.20 | $32.53 | $32.00 | $32.24 | $32.24 | 150,731 |
| 2023-08-28 | $31.81 | $32.39 | $31.81 | $32.22 | $32.22 | 207,686 |
| 2023-08-25 | $30.77 | $31.79 | $30.55 | $31.74 | $31.74 | 368,739 |
| 2023-08-24 | $31.22 | $31.22 | $30.27 | $30.65 | $30.65 | 253,969 |
| 2023-08-23 | $30.86 | $31.47 | $30.76 | $31.12 | $31.12 | 172,182 |
| 2023-08-22 | $30.80 | $31.29 | $30.62 | $30.77 | $30.77 | 163,085 |
| 2023-08-21 | $30.77 | $31.26 | $30.57 | $30.67 | $30.67 | 298,950 |
| 2023-08-18 | $30.28 | $31.23 | $30.28 | $30.66 | $30.66 | 237,531 |
| 2023-08-17 | $30.46 | $31.62 | $30.46 | $30.76 | $30.76 | 502,722 |
| 2023-08-16 | $30.43 | $31.01 | $30.23 | $30.44 | $30.44 | 272,234 |
| 2023-08-15 | $30.66 | $31.07 | $30.35 | $30.37 | $30.37 | 425,795 |
| 2023-08-14 | $30.46 | $30.98 | $30.19 | $30.66 | $30.66 | 257,123 |
| 2023-08-11 | $30.16 | $30.35 | $29.73 | $30.32 | $30.32 | 282,661 |
| 2023-08-10 | $31.09 | $31.14 | $30.21 | $30.32 | $30.32 | 242,373 |
| 2023-08-09 | $32.45 | $32.45 | $30.78 | $31.01 | $31.01 | 252,119 |
| 2023-08-08 | $31.84 | $32.86 | $31.84 | $32.41 | $32.41 | 255,607 |
| 2023-08-07 | $32.23 | $32.87 | $32.05 | $32.11 | $32.11 | 300,256 |
| 2023-08-04 | $35.59 | $35.60 | $31.94 | $32.02 | $32.02 | 498,492 |
| 2023-08-03 | $40.08 | $40.58 | $34.31 | $35.67 | $35.67 | 835,052 |
| 2023-08-02 | $42.38 | $42.71 | $41.07 | $41.75 | $41.75 | 418,934 |
| 2023-08-01 | $41.74 | $42.95 | $41.44 | $42.94 | $42.94 | 301,452 |
| 2023-07-31 | $41.65 | $42.12 | $41.65 | $41.93 | $41.93 | 252,094 |
| 2023-07-28 | $41.74 | $41.99 | $41.30 | $41.56 | $41.56 | 205,918 |
| 2023-07-27 | $41.84 | $41.98 | $41.30 | $41.64 | $41.64 | 146,969 |
| 2023-07-26 | $41.29 | $41.67 | $41.14 | $41.60 | $41.60 | 145,320 |
| 2023-07-25 | $40.97 | $41.60 | $40.60 | $41.49 | $41.49 | 183,319 |
| 2023-07-24 | $40.96 | $41.42 | $40.48 | $41.09 | $41.09 | 145,569 |
| 2023-07-21 | $41.32 | $41.32 | $40.53 | $40.91 | $40.91 | 188,734 |
| 2023-07-20 | $41.17 | $41.29 | $40.77 | $40.94 | $40.94 | 160,416 |
| 2023-07-19 | $42.06 | $42.23 | $41.26 | $41.34 | $41.34 | 216,032 |
| 2023-07-18 | $42.27 | $42.40 | $41.47 | $42.06 | $42.06 | 214,678 |
| 2023-07-17 | $41.62 | $42.35 | $41.48 | $42.25 | $42.25 | 189,466 |
| 2023-07-14 | $41.52 | $41.69 | $41.01 | $41.62 | $41.62 | 234,834 |
| 2023-07-13 | $40.67 | $41.80 | $40.67 | $41.62 | $41.62 | 238,157 |
| 2023-07-12 | $39.99 | $40.74 | $39.74 | $40.60 | $40.60 | 259,103 |
| 2023-07-11 | $39.64 | $39.65 | $39.07 | $39.53 | $39.53 | 184,216 |
| 2023-07-10 | $38.81 | $39.60 | $38.73 | $39.40 | $39.40 | 206,413 |
| 2023-07-07 | $38.72 | $39.19 | $38.66 | $38.81 | $38.81 | 184,441 |
| 2023-07-06 | $38.42 | $38.73 | $38.31 | $38.60 | $38.60 | 164,973 |
| 2023-07-05 | $39.22 | $39.22 | $38.49 | $38.75 | $38.75 | 254,328 |
| 2023-07-03 | $39.24 | $39.58 | $38.77 | $39.45 | $39.45 | 116,638 |
| 2023-06-30 | $39.93 | $40.02 | $39.35 | $39.39 | $39.39 | 266,082 |
| 2023-06-29 | $39.55 | $39.98 | $39.20 | $39.66 | $39.66 | 247,369 |
| 2023-06-28 | $38.10 | $39.30 | $37.41 | $39.11 | $39.11 | 541,639 |
| 2023-06-27 | $37.99 | $38.51 | $37.71 | $38.22 | $38.22 | 267,039 |
| 2023-06-26 | $38.19 | $38.99 | $37.76 | $37.91 | $37.91 | 525,872 |
| 2023-06-23 | $38.27 | $38.92 | $37.88 | $38.25 | $38.25 | 1,558,652 |
| 2023-06-22 | $38.89 | $39.08 | $38.35 | $38.71 | $38.71 | 293,393 |
| 2023-06-21 | $37.66 | $39.11 | $37.63 | $39.06 | $39.06 | 468,036 |
| 2023-06-20 | $37.87 | $38.07 | $37.55 | $37.89 | $37.89 | 174,005 |
| 2023-06-16 | $38.55 | $38.55 | $37.62 | $38.00 | $38.00 | 523,238 |
| 2023-06-15 | $37.90 | $38.60 | $37.85 | $38.14 | $38.14 | 401,167 |
| 2023-06-14 | $37.88 | $38.14 | $37.67 | $38.01 | $38.01 | 360,837 |
| 2023-06-13 | $38.16 | $38.16 | $37.71 | $38.02 | $38.02 | 198,736 |
| 2023-06-12 | $37.54 | $37.90 | $37.31 | $37.75 | $37.75 | 127,454 |
| 2023-06-09 | $37.41 | $37.64 | $37.25 | $37.43 | $37.43 | 142,717 |
| 2023-06-08 | $37.19 | $37.58 | $37.00 | $37.31 | $37.31 | 157,639 |
| 2023-06-07 | $37.00 | $37.70 | $36.97 | $37.31 | $37.31 | 351,318 |
| 2023-06-06 | $36.16 | $37.00 | $36.15 | $36.93 | $36.93 | 200,512 |
| 2023-06-05 | $36.26 | $36.51 | $35.38 | $36.40 | $36.40 | 265,773 |
| 2023-06-02 | $35.98 | $36.59 | $35.65 | $36.53 | $36.53 | 280,578 |
| 2023-06-01 | $35.72 | $36.18 | $35.42 | $35.67 | $35.67 | 268,419 |
| 2023-05-31 | $36.02 | $36.51 | $35.46 | $35.95 | $35.95 | 790,992 |
| 2023-05-30 | $36.13 | $36.24 | $35.60 | $36.09 | $36.09 | 177,268 |
| 2023-05-26 | $34.70 | $35.94 | $34.70 | $35.75 | $35.75 | 160,464 |
| 2023-05-25 | $34.65 | $35.00 | $34.33 | $34.76 | $34.76 | 175,119 |
| 2023-05-24 | $34.52 | $34.55 | $33.39 | $34.43 | $34.43 | 239,185 |
| 2023-05-23 | $34.41 | $34.98 | $34.17 | $34.63 | $34.63 | 218,855 |
| 2023-05-22 | $33.97 | $34.44 | $33.89 | $34.43 | $34.43 | 181,184 |
| 2023-05-19 | $33.76 | $33.91 | $33.26 | $33.87 | $33.87 | 235,581 |
| 2023-05-18 | $32.37 | $33.14 | $32.37 | $33.11 | $33.11 | 236,908 |
| 2023-05-17 | $32.49 | $32.67 | $32.21 | $32.47 | $32.47 | 276,769 |
| 2023-05-16 | $32.15 | $32.64 | $32.12 | $32.28 | $32.28 | 237,690 |
| 2023-05-15 | $32.11 | $32.68 | $31.84 | $32.44 | $32.44 | 148,621 |
| 2023-05-12 | $31.98 | $32.50 | $31.84 | $32.10 | $32.10 | 155,216 |
| 2023-05-11 | $31.41 | $31.92 | $31.02 | $31.90 | $31.90 | 203,841 |
| 2023-05-10 | $31.84 | $32.07 | $31.11 | $31.40 | $31.40 | 171,622 |
| 2023-05-09 | $31.23 | $31.78 | $30.97 | $31.54 | $31.54 | 353,350 |
| 2023-05-08 | $31.43 | $31.50 | $31.13 | $31.25 | $31.25 | 264,390 |
| 2023-05-05 | $32.86 | $32.86 | $31.18 | $31.49 | $31.49 | 326,596 |
| 2023-05-04 | $28.87 | $32.17 | $28.67 | $32.11 | $32.11 | 786,488 |
| 2023-05-03 | $28.87 | $29.50 | $28.73 | $28.93 | $28.93 | 356,469 |
| 2023-05-02 | $29.10 | $29.37 | $28.67 | $28.94 | $28.94 | 353,211 |
| 2023-05-01 | $29.90 | $30.04 | $28.86 | $29.13 | $29.13 | 409,847 |
| 2023-04-28 | $29.89 | $30.46 | $29.57 | $30.16 | $30.16 | 213,458 |
| 2023-04-27 | $29.85 | $30.09 | $29.55 | $29.99 | $29.99 | 243,435 |
| 2023-04-26 | $31.35 | $31.51 | $29.69 | $29.71 | $29.71 | 352,351 |
| 2023-04-25 | $31.77 | $32.43 | $31.42 | $31.48 | $31.48 | 309,377 |
| 2023-04-24 | $32.37 | $32.64 | $32.07 | $32.09 | $32.09 | 216,803 |
| 2023-04-21 | $32.46 | $32.54 | $32.12 | $32.47 | $32.47 | 157,642 |
| 2023-04-20 | $32.00 | $32.66 | $31.86 | $32.51 | $32.51 | 176,884 |
| 2023-04-19 | $33.21 | $33.21 | $32.12 | $32.33 | $32.33 | 347,946 |
| 2023-04-18 | $33.68 | $34.15 | $33.39 | $33.50 | $33.50 | 135,391 |
| 2023-04-17 | $33.53 | $33.78 | $33.42 | $33.66 | $33.66 | 113,371 |
| 2023-04-14 | $33.62 | $34.00 | $33.52 | $33.65 | $33.65 | 121,194 |
| 2023-04-13 | $33.69 | $33.91 | $32.38 | $33.80 | $33.80 | 137,660 |
| 2023-04-12 | $33.85 | $34.35 | $33.34 | $33.51 | $33.51 | 109,008 |
| 2023-04-11 | $33.56 | $33.65 | $33.27 | $33.55 | $33.55 | 200,587 |
| 2023-04-10 | $32.95 | $33.65 | $32.67 | $33.59 | $33.59 | 345,071 |
| 2023-04-06 | $32.65 | $33.09 | $32.28 | $33.08 | $33.08 | 161,441 |
| 2023-04-05 | $32.57 | $32.96 | $32.27 | $32.75 | $32.75 | 175,237 |
| 2023-04-04 | $33.94 | $34.08 | $32.54 | $32.74 | $32.74 | 219,036 |
| 2023-04-03 | $33.62 | $34.23 | $33.20 | $33.86 | $33.86 | 227,299 |
| 2023-03-31 | $33.05 | $33.81 | $33.04 | $33.68 | $33.68 | 460,376 |
| 2023-03-30 | $33.55 | $33.56 | $32.63 | $32.85 | $32.85 | 215,977 |
| 2023-03-29 | $33.11 | $33.31 | $32.67 | $33.20 | $33.20 | 204,445 |
| 2023-03-28 | $32.84 | $32.84 | $32.28 | $32.75 | $32.75 | 187,248 |
| 2023-03-27 | $32.74 | $33.07 | $32.56 | $32.92 | $32.92 | 214,731 |
| 2023-03-24 | $32.00 | $32.68 | $31.63 | $32.58 | $32.58 | 169,225 |
| 2023-03-23 | $32.29 | $32.92 | $32.05 | $32.27 | $32.27 | 196,981 |
| 2023-03-22 | $32.36 | $32.95 | $32.16 | $32.19 | $32.19 | 233,609 |
| 2023-03-21 | $32.78 | $33.25 | $32.10 | $32.59 | $32.59 | 284,131 |
| 2023-03-20 | $31.97 | $32.50 | $31.85 | $32.34 | $32.34 | 393,087 |
| 2023-03-17 | $32.52 | $32.62 | $31.68 | $31.77 | $31.77 | 447,788 |
| 2023-03-16 | $33.13 | $33.16 | $32.26 | $32.64 | $32.64 | 329,625 |
| 2023-03-15 | $32.93 | $33.59 | $32.51 | $33.53 | $33.53 | 515,372 |
| 2023-03-14 | $33.33 | $33.99 | $32.98 | $33.69 | $33.69 | 375,761 |
| 2023-03-13 | $31.79 | $32.55 | $30.50 | $32.48 | $32.48 | 608,145 |
| 2023-03-10 | $33.14 | $33.30 | $32.13 | $32.40 | $32.40 | 373,287 |
| 2023-03-09 | $33.95 | $34.00 | $33.30 | $33.31 | $33.31 | 270,031 |
| 2023-03-08 | $33.64 | $34.08 | $33.32 | $33.98 | $33.98 | 235,959 |
| 2023-03-07 | $33.87 | $34.00 | $33.26 | $33.62 | $33.62 | 397,758 |
| 2023-03-06 | $33.99 | $34.36 | $33.63 | $33.92 | $33.92 | 330,663 |
| 2023-03-03 | $34.06 | $34.18 | $33.63 | $34.06 | $34.06 | 224,378 |
| 2023-03-02 | $33.59 | $34.13 | $33.25 | $33.85 | $33.85 | 262,268 |
| 2023-03-01 | $33.36 | $33.96 | $33.27 | $33.88 | $33.88 | 248,535 |
| 2023-02-28 | $33.09 | $33.56 | $32.81 | $33.37 | $33.37 | 390,107 |
| 2023-02-27 | $33.40 | $33.61 | $32.84 | $33.13 | $33.13 | 174,289 |
| 2023-02-24 | $33.00 | $33.14 | $32.41 | $33.05 | $33.05 | 246,432 |
| 2023-02-23 | $33.51 | $33.87 | $33.21 | $33.57 | $33.57 | 194,463 |
| 2023-02-22 | $33.30 | $33.56 | $33.07 | $33.22 | $33.22 | 232,957 |
| 2023-02-21 | $34.00 | $34.26 | $33.19 | $33.27 | $33.27 | 191,316 |
| 2023-02-17 | $34.30 | $34.66 | $33.83 | $34.50 | $34.50 | 203,142 |
| 2023-02-16 | $34.73 | $34.92 | $33.93 | $34.22 | $34.22 | 344,308 |
| 2023-02-15 | $34.40 | $35.09 | $34.31 | $35.06 | $35.06 | 215,358 |
| 2023-02-14 | $34.80 | $35.07 | $34.26 | $34.53 | $34.53 | 292,030 |
| 2023-02-13 | $34.18 | $34.95 | $33.88 | $34.93 | $34.93 | 188,703 |
| 2023-02-10 | $33.90 | $34.44 | $33.79 | $34.26 | $34.26 | 249,674 |
| 2023-02-09 | $35.04 | $35.09 | $33.53 | $33.92 | $33.92 | 355,401 |
| 2023-02-08 | $35.64 | $35.88 | $34.70 | $34.74 | $34.74 | 214,357 |
| 2023-02-07 | $35.66 | $36.18 | $35.05 | $35.86 | $35.86 | 301,936 |
| 2023-02-06 | $35.12 | $36.15 | $34.81 | $35.84 | $35.84 | 332,344 |
| 2023-02-03 | $35.89 | $36.73 | $35.01 | $35.21 | $35.21 | 299,504 |
| 2023-02-02 | $36.32 | $36.89 | $34.52 | $36.45 | $36.45 | 617,376 |
| 2023-02-01 | $33.99 | $35.38 | $33.81 | $34.93 | $34.93 | 372,781 |
| 2023-01-31 | $33.36 | $34.08 | $33.20 | $33.99 | $33.99 | 264,102 |
| 2023-01-30 | $33.13 | $34.11 | $32.71 | $33.37 | $33.37 | 283,038 |
| 2023-01-27 | $34.68 | $34.72 | $33.52 | $33.53 | $33.53 | 204,807 |
| 2023-01-26 | $35.00 | $35.34 | $34.43 | $34.74 | $34.74 | 155,530 |
| 2023-01-25 | $34.21 | $34.72 | $33.46 | $34.66 | $34.66 | 179,287 |
| 2023-01-24 | $35.04 | $35.14 | $34.34 | $34.53 | $34.53 | 208,251 |
| 2023-01-23 | $34.06 | $35.53 | $33.99 | $35.04 | $35.04 | 258,243 |
| 2023-01-20 | $33.89 | $34.48 | $33.35 | $33.94 | $33.94 | 274,631 |
| 2023-01-19 | $35.89 | $36.13 | $33.49 | $33.55 | $33.55 | 343,278 |
| 2023-01-18 | $37.64 | $38.10 | $36.04 | $36.20 | $36.20 | 254,552 |
| 2023-01-17 | $36.80 | $37.83 | $36.80 | $37.46 | $37.46 | 189,775 |
| 2023-01-13 | $36.71 | $36.98 | $36.33 | $36.92 | $36.92 | 190,344 |
| 2023-01-12 | $36.77 | $37.04 | $35.96 | $36.92 | $36.92 | 207,778 |
| 2023-01-11 | $36.18 | $36.50 | $35.93 | $36.40 | $36.40 | 157,361 |
| 2023-01-10 | $36.62 | $36.65 | $35.50 | $36.18 | $36.18 | 214,216 |
| 2023-01-09 | $36.32 | $37.05 | $35.80 | $36.38 | $36.38 | 303,388 |
| 2023-01-06 | $34.80 | $35.34 | $34.50 | $35.13 | $35.13 | 206,964 |
| 2023-01-05 | $35.05 | $35.05 | $33.79 | $34.39 | $34.39 | 469,643 |
| 2023-01-04 | $35.89 | $36.16 | $34.73 | $35.21 | $35.21 | 505,569 |
| 2023-01-03 | $36.79 | $37.12 | $35.34 | $35.83 | $35.83 | 319,675 |
| 2022-12-30 | $36.48 | $36.83 | $36.14 | $36.55 | $36.55 | 177,049 |
| 2022-12-29 | $36.38 | $37.18 | $36.25 | $36.81 | $36.81 | 154,981 |
| 2022-12-28 | $36.96 | $37.31 | $35.83 | $36.00 | $36.00 | 202,552 |
| 2022-12-27 | $37.07 | $37.45 | $36.31 | $37.15 | $37.15 | 157,624 |
| 2022-12-23 | $37.14 | $37.74 | $36.68 | $37.19 | $37.19 | 124,500 |
| 2022-12-22 | $37.87 | $37.88 | $36.60 | $37.11 | $37.11 | 168,211 |
| 2022-12-21 | $37.57 | $38.50 | $37.28 | $38.11 | $38.11 | 165,549 |
| 2022-12-20 | $36.92 | $37.76 | $36.73 | $37.45 | $37.45 | 170,261 |
| 2022-12-19 | $37.40 | $37.65 | $36.76 | $37.04 | $37.04 | 250,430 |
| 2022-12-16 | $38.80 | $39.00 | $36.78 | $37.44 | $37.44 | 1,248,286 |
| 2022-12-15 | $39.01 | $40.05 | $38.18 | $39.16 | $39.16 | 440,736 |
| 2022-12-14 | $40.80 | $40.93 | $39.21 | $39.57 | $39.57 | 235,182 |
| 2022-12-13 | $41.61 | $42.03 | $39.97 | $40.53 | $40.53 | 257,729 |
| 2022-12-12 | $39.94 | $40.42 | $39.78 | $40.00 | $40.00 | 230,684 |
| 2022-12-09 | $39.99 | $40.75 | $39.14 | $39.40 | $39.40 | 312,204 |
| 2022-12-08 | $39.55 | $40.71 | $39.38 | $40.12 | $40.12 | 161,628 |
| 2022-12-07 | $40.14 | $40.23 | $38.80 | $39.13 | $39.13 | 322,098 |
| 2022-12-06 | $40.56 | $40.67 | $39.68 | $40.16 | $40.16 | 242,025 |
| 2022-12-05 | $41.22 | $41.32 | $40.27 | $40.72 | $40.72 | 293,360 |
| 2022-12-02 | $40.20 | $42.56 | $40.01 | $41.07 | $41.07 | 271,592 |
| 2022-12-01 | $42.70 | $42.70 | $40.92 | $41.13 | $41.13 | 238,195 |
| 2022-11-30 | $40.47 | $42.54 | $40.47 | $42.47 | $42.47 | 419,244 |
| 2022-11-29 | $40.85 | $41.19 | $39.26 | $40.66 | $40.66 | 295,200 |
| 2022-11-28 | $41.45 | $42.19 | $40.78 | $41.01 | $41.01 | 231,077 |
| 2022-11-25 | $42.03 | $42.91 | $41.93 | $42.39 | $42.39 | 98,154 |
| 2022-11-23 | $42.50 | $43.68 | $42.06 | $42.16 | $42.16 | 237,026 |
| 2022-11-22 | $41.83 | $42.61 | $40.78 | $42.48 | $42.48 | 320,156 |
| 2022-11-21 | $41.63 | $43.36 | $41.27 | $41.74 | $41.74 | 604,697 |
| 2022-11-18 | $40.25 | $41.67 | $39.99 | $41.53 | $41.53 | 320,721 |
| 2022-11-17 | $40.72 | $41.09 | $39.25 | $39.50 | $39.50 | 330,918 |
| 2022-11-16 | $40.94 | $41.77 | $40.57 | $41.36 | $41.36 | 238,981 |
| 2022-11-15 | $41.73 | $41.73 | $40.23 | $41.37 | $41.37 | 409,821 |
| 2022-11-14 | $39.47 | $41.88 | $39.46 | $41.16 | $41.16 | 435,301 |
| 2022-11-11 | $40.33 | $40.41 | $38.28 | $39.89 | $39.89 | 611,915 |
| 2022-11-10 | $39.31 | $42.04 | $37.59 | $39.23 | $39.23 | 792,213 |
| 2022-11-09 | $37.36 | $37.36 | $35.96 | $36.43 | $36.43 | 403,589 |
| 2022-11-08 | $37.40 | $38.90 | $37.13 | $37.69 | $37.69 | 267,117 |
| 2022-11-07 | $37.31 | $37.50 | $36.37 | $36.92 | $36.92 | 248,441 |
| 2022-11-04 | $37.27 | $37.68 | $36.11 | $37.15 | $37.15 | 339,927 |
| 2022-11-03 | $36.97 | $38.29 | $36.34 | $36.97 | $36.97 | 265,872 |
| 2022-11-02 | $37.99 | $39.02 | $37.15 | $37.31 | $37.31 | 349,157 |
| 2022-11-01 | $40.33 | $40.33 | $37.09 | $37.91 | $37.91 | 508,599 |
| 2022-10-31 | $39.80 | $40.86 | $39.04 | $40.33 | $40.33 | 359,816 |
| 2022-10-28 | $39.29 | $40.17 | $38.93 | $39.77 | $39.77 | 271,358 |
| 2022-10-27 | $39.35 | $39.95 | $38.73 | $39.28 | $39.28 | 202,792 |
| 2022-10-26 | $39.49 | $39.84 | $38.63 | $38.86 | $38.86 | 265,713 |
| 2022-10-25 | $38.33 | $40.33 | $38.28 | $39.41 | $39.41 | 471,217 |
| 2022-10-24 | $38.12 | $38.20 | $36.68 | $38.05 | $38.05 | 249,052 |
| 2022-10-21 | $36.88 | $37.98 | $36.35 | $37.84 | $37.84 | 286,096 |
| 2022-10-20 | $36.38 | $37.50 | $36.09 | $36.63 | $36.63 | 397,926 |
| 2022-10-19 | $35.32 | $36.46 | $35.14 | $36.44 | $36.44 | 259,804 |
| 2022-10-18 | $35.58 | $36.09 | $34.94 | $35.53 | $35.53 | 280,297 |
| 2022-10-17 | $33.54 | $34.94 | $33.35 | $34.86 | $34.86 | 255,556 |
| 2022-10-14 | $34.89 | $35.22 | $32.40 | $32.47 | $32.47 | 486,938 |
| 2022-10-13 | $34.06 | $34.88 | $31.72 | $34.75 | $34.75 | 759,854 |
| 2022-10-12 | $35.83 | $35.89 | $34.54 | $34.80 | $34.80 | 231,531 |
| 2022-10-11 | $35.81 | $36.40 | $35.01 | $35.73 | $35.73 | 321,095 |
| 2022-10-10 | $36.50 | $36.73 | $34.42 | $35.62 | $35.62 | 633,993 |
| 2022-10-07 | $37.19 | $37.56 | $35.27 | $36.74 | $36.74 | 625,759 |
| 2022-10-06 | $37.46 | $38.95 | $37.45 | $37.65 | $37.65 | 555,641 |
| 2022-10-05 | $36.34 | $38.43 | $35.65 | $37.67 | $37.67 | 1,176,175 |
| 2022-10-04 | $37.75 | $38.60 | $36.37 | $36.81 | $36.81 | 748,567 |
| 2022-10-03 | $35.08 | $36.96 | $34.63 | $36.85 | $36.85 | 873,418 |
| 2022-09-30 | $33.49 | $35.18 | $33.31 | $34.57 | $34.57 | 648,182 |
| 2022-09-29 | $34.17 | $34.45 | $32.88 | $33.54 | $33.54 | 263,210 |
| 2022-09-28 | $32.90 | $34.79 | $32.80 | $34.75 | $34.75 | 408,046 |
| 2022-09-27 | $32.55 | $33.16 | $32.31 | $32.78 | $32.78 | 191,837 |
| 2022-09-26 | $31.90 | $32.80 | $31.90 | $32.14 | $32.14 | 189,123 |
| 2022-09-23 | $32.45 | $32.45 | $31.55 | $31.92 | $31.92 | 258,881 |
| 2022-09-22 | $33.84 | $33.84 | $32.49 | $32.65 | $32.65 | 199,059 |
| 2022-09-21 | $34.36 | $35.15 | $33.69 | $33.89 | $33.89 | 220,552 |
| 2022-09-20 | $34.42 | $34.95 | $33.80 | $34.11 | $34.11 | 196,334 |
| 2022-09-19 | $33.88 | $34.73 | $32.30 | $34.66 | $34.66 | 581,045 |
| 2022-09-16 | $34.53 | $34.95 | $34.06 | $34.66 | $34.66 | 797,578 |
| 2022-09-15 | $34.20 | $35.16 | $34.02 | $34.86 | $34.86 | 311,835 |
| 2022-09-14 | $34.91 | $35.32 | $34.26 | $34.60 | $34.60 | 240,735 |
| 2022-09-13 | $35.87 | $35.87 | $34.41 | $34.72 | $34.72 | 319,218 |
| 2022-09-12 | $35.49 | $37.44 | $35.49 | $36.60 | $36.60 | 651,209 |
| 2022-09-09 | $33.67 | $35.42 | $33.30 | $35.41 | $35.41 | 560,214 |
| 2022-09-08 | $33.18 | $33.43 | $32.41 | $33.19 | $33.19 | 337,902 |
| 2022-09-07 | $31.92 | $32.88 | $31.92 | $32.81 | $32.81 | 272,806 |
| 2022-09-06 | $32.31 | $32.31 | $31.61 | $31.89 | $31.89 | 250,000 |
| 2022-09-02 | $32.39 | $32.95 | $31.72 | $32.42 | $32.42 | 243,473 |
| 2022-09-01 | $32.66 | $32.88 | $31.72 | $32.23 | $32.23 | 438,816 |
| 2022-08-31 | $33.82 | $34.31 | $33.03 | $33.11 | $33.11 | 352,190 |
| 2022-08-30 | $33.63 | $34.10 | $33.36 | $33.49 | $33.49 | 183,967 |
| 2022-08-29 | $32.89 | $33.58 | $31.27 | $33.34 | $33.34 | 612,447 |
| 2022-08-26 | $34.56 | $34.86 | $32.79 | $33.04 | $33.04 | 393,104 |
| 2022-08-25 | $34.40 | $35.67 | $34.25 | $34.67 | $34.67 | 279,057 |
| 2022-08-24 | $33.95 | $34.88 | $33.72 | $34.21 | $34.21 | 334,087 |
| 2022-08-23 | $34.26 | $34.48 | $33.79 | $33.96 | $33.96 | 206,333 |
| 2022-08-22 | $33.98 | $35.23 | $33.27 | $34.32 | $34.32 | 254,354 |
| 2022-08-19 | $35.56 | $35.60 | $34.10 | $34.44 | $34.44 | 353,362 |
| 2022-08-18 | $33.91 | $36.23 | $33.91 | $35.85 | $35.85 | 500,696 |
| 2022-08-17 | $33.79 | $34.15 | $33.06 | $33.84 | $33.84 | 210,504 |
| 2022-08-16 | $34.50 | $34.52 | $33.82 | $33.97 | $33.97 | 238,709 |
| 2022-08-15 | $33.72 | $35.50 | $33.28 | $34.57 | $34.57 | 422,650 |
| 2022-08-12 | $33.39 | $34.14 | $32.72 | $33.92 | $33.92 | 257,948 |
| 2022-08-11 | $33.49 | $34.32 | $33.13 | $33.36 | $33.36 | 221,953 |
| 2022-08-10 | $33.27 | $33.81 | $32.60 | $33.74 | $33.74 | 392,644 |
| 2022-08-09 | $32.96 | $33.48 | $32.38 | $32.81 | $32.81 | 305,971 |
| 2022-08-08 | $33.80 | $34.11 | $32.73 | $33.53 | $33.53 | 416,086 |
| 2022-08-05 | $34.91 | $35.71 | $32.86 | $34.11 | $34.11 | 595,480 |
| 2022-08-04 | $31.75 | $35.19 | $31.15 | $34.78 | $34.78 | 1,133,941 |
| 2022-08-03 | $29.32 | $30.44 | $28.01 | $30.07 | $30.07 | 334,507 |
| 2022-08-02 | $29.36 | $29.44 | $28.42 | $29.14 | $29.14 | 251,784 |
| 2022-08-01 | $28.49 | $29.58 | $27.80 | $29.54 | $29.54 | 246,381 |
| 2022-07-29 | $28.61 | $28.97 | $27.88 | $28.49 | $28.49 | 247,238 |
| 2022-07-28 | $27.90 | $28.81 | $27.49 | $28.65 | $28.65 | 274,817 |
| 2022-07-27 | $26.53 | $27.90 | $26.53 | $27.79 | $27.79 | 517,941 |
| 2022-07-26 | $26.12 | $26.79 | $26.12 | $26.45 | $26.45 | 134,089 |
| 2022-07-25 | $26.45 | $26.45 | $25.92 | $26.27 | $26.27 | 117,456 |
| 2022-07-22 | $26.85 | $26.93 | $26.05 | $26.37 | $26.37 | 127,547 |
| 2022-07-21 | $26.81 | $26.89 | $26.36 | $26.85 | $26.85 | 153,299 |
| 2022-07-20 | $26.38 | $26.97 | $26.00 | $26.87 | $26.87 | 257,081 |
| 2022-07-19 | $25.36 | $27.09 | $24.99 | $26.23 | $26.23 | 553,199 |
| 2022-07-18 | $25.08 | $25.47 | $24.84 | $25.31 | $25.31 | 270,038 |
| 2022-07-15 | $24.53 | $24.89 | $24.03 | $24.85 | $24.85 | 99,658 |
| 2022-07-14 | $24.05 | $24.21 | $23.50 | $24.16 | $24.16 | 84,879 |
| 2022-07-13 | $23.20 | $24.61 | $23.15 | $24.43 | $24.43 | 143,913 |
| 2022-07-12 | $23.74 | $23.89 | $23.41 | $23.57 | $23.57 | 111,397 |
| 2022-07-11 | $24.30 | $24.32 | $23.71 | $23.74 | $23.74 | 104,441 |
| 2022-07-08 | $24.48 | $24.61 | $24.09 | $24.31 | $24.31 | 104,857 |
| 2022-07-07 | $24.17 | $24.53 | $23.04 | $24.46 | $24.46 | 144,718 |
| 2022-07-06 | $23.70 | $24.08 | $23.44 | $23.91 | $23.91 | 104,367 |
| 2022-07-05 | $23.27 | $23.76 | $22.64 | $23.71 | $23.71 | 247,456 |
| 2022-07-01 | $24.16 | $24.16 | $23.39 | $23.73 | $23.73 | 141,871 |
| 2022-06-30 | $23.32 | $24.33 | $23.11 | $24.22 | $24.22 | 255,848 |
| 2022-06-29 | $23.27 | $23.59 | $22.98 | $23.52 | $23.52 | 127,357 |
| 2022-06-28 | $24.34 | $24.50 | $23.22 | $23.30 | $23.30 | 136,775 |
| 2022-06-27 | $24.34 | $24.47 | $23.89 | $24.28 | $24.28 | 119,736 |
| 2022-06-24 | $23.20 | $24.15 | $23.16 | $24.12 | $24.12 | 530,261 |
| 2022-06-23 | $23.59 | $23.80 | $23.06 | $23.08 | $23.08 | 137,770 |
| 2022-06-22 | $23.22 | $23.79 | $23.09 | $23.61 | $23.61 | 132,639 |
| 2022-06-21 | $22.75 | $23.56 | $22.10 | $23.26 | $23.26 | 210,144 |
| 2022-06-17 | $22.95 | $22.99 | $22.38 | $22.74 | $22.74 | 309,437 |
| 2022-06-16 | $23.06 | $23.42 | $22.65 | $22.83 | $22.83 | 183,566 |
| 2022-06-15 | $22.73 | $23.83 | $22.62 | $23.64 | $23.64 | 244,248 |
| 2022-06-14 | $22.80 | $22.93 | $22.48 | $22.52 | $22.52 | 148,073 |
| 2022-06-13 | $23.07 | $23.44 | $22.61 | $22.79 | $22.79 | 312,292 |
| 2022-06-10 | $23.81 | $23.93 | $23.30 | $23.55 | $23.55 | 161,786 |
| 2022-06-09 | $24.42 | $24.74 | $24.20 | $24.23 | $24.23 | 155,551 |
| 2022-06-08 | $25.35 | $25.37 | $24.41 | $24.53 | $24.53 | 184,308 |
| 2022-06-07 | $25.00 | $25.67 | $24.69 | $25.66 | $25.66 | 354,680 |
| 2022-06-06 | $25.75 | $26.00 | $24.97 | $25.11 | $25.11 | 579,729 |
| 2022-06-03 | $23.79 | $26.03 | $23.51 | $25.72 | $25.72 | 545,879 |
| 2022-06-02 | $23.46 | $23.97 | $23.13 | $23.91 | $23.91 | 397,351 |
| 2022-06-01 | $22.20 | $23.14 | $22.20 | $23.08 | $23.08 | 229,011 |
| 2022-05-31 | $22.19 | $22.26 | $21.68 | $22.10 | $22.10 | 263,878 |
| 2022-05-27 | $22.13 | $22.57 | $21.99 | $22.53 | $22.53 | 122,424 |
| 2022-05-26 | $21.74 | $22.27 | $21.22 | $21.96 | $21.96 | 146,135 |
| 2022-05-25 | $21.58 | $22.03 | $20.42 | $21.74 | $21.74 | 272,080 |
| 2022-05-24 | $22.32 | $23.00 | $21.86 | $22.61 | $22.61 | 124,522 |
| 2022-05-23 | $21.96 | $22.87 | $21.90 | $22.55 | $22.55 | 267,237 |
| 2022-05-20 | $22.13 | $22.66 | $21.40 | $21.86 | $21.86 | 194,358 |
| 2022-05-19 | $21.45 | $22.13 | $21.40 | $21.87 | $21.87 | 229,304 |
| 2022-05-18 | $21.91 | $22.16 | $21.43 | $21.81 | $21.81 | 221,038 |
| 2022-05-17 | $21.95 | $22.20 | $21.64 | $22.08 | $22.08 | 128,657 |
| 2022-05-16 | $21.56 | $22.00 | $21.46 | $21.56 | $21.56 | 162,491 |
| 2022-05-13 | $20.49 | $21.81 | $20.49 | $21.74 | $21.74 | 214,400 |
| 2022-05-12 | $19.60 | $20.55 | $19.59 | $20.39 | $20.39 | 211,281 |
| 2022-05-11 | $19.92 | $20.50 | $19.60 | $19.69 | $19.69 | 167,592 |
| 2022-05-10 | $19.92 | $20.31 | $19.56 | $20.15 | $20.15 | 194,156 |
| 2022-05-09 | $19.05 | $20.01 | $18.92 | $19.78 | $19.78 | 185,423 |
| 2022-05-06 | $19.79 | $20.42 | $19.20 | $19.29 | $19.29 | 190,449 |
| 2022-05-05 | $19.76 | $20.37 | $19.28 | $19.99 | $19.99 | 211,841 |
| 2022-05-04 | $19.16 | $19.67 | $18.89 | $19.66 | $19.66 | 95,146 |
| 2022-05-03 | $18.93 | $19.24 | $18.73 | $19.18 | $19.18 | 117,812 |
| 2022-05-02 | $18.87 | $19.25 | $18.64 | $18.98 | $18.98 | 120,444 |
| 2022-04-29 | $19.09 | $19.50 | $18.87 | $18.92 | $18.92 | 117,530 |
| 2022-04-28 | $18.82 | $19.42 | $18.80 | $19.29 | $19.29 | 122,083 |
| 2022-04-27 | $19.35 | $19.78 | $18.54 | $18.59 | $18.59 | 179,926 |
| 2022-04-26 | $19.54 | $19.65 | $19.12 | $19.34 | $19.34 | 417,897 |
| 2022-04-25 | $19.00 | $19.83 | $18.87 | $19.75 | $19.75 | 185,311 |
| 2022-04-22 | $19.52 | $19.81 | $19.06 | $19.13 | $19.13 | 138,663 |
| 2022-04-21 | $20.50 | $20.70 | $19.52 | $19.59 | $19.59 | 138,196 |
| 2022-04-20 | $20.56 | $20.75 | $20.32 | $20.34 | $20.34 | 87,150 |
| 2022-04-19 | $19.84 | $20.52 | $19.67 | $20.33 | $20.33 | 100,995 |
| 2022-04-18 | $19.97 | $20.40 | $19.97 | $20.12 | $20.12 | 107,604 |
| 2022-04-14 | $20.76 | $20.76 | $19.97 | $20.13 | $20.13 | 175,023 |
| 2022-04-13 | $20.31 | $20.88 | $20.27 | $20.70 | $20.70 | 130,642 |
| 2022-04-12 | $20.21 | $20.56 | $20.15 | $20.23 | $20.23 | 79,370 |
| 2022-04-11 | $20.18 | $20.47 | $20.03 | $20.03 | $20.03 | 132,575 |
| 2022-04-08 | $20.57 | $20.57 | $20.15 | $20.34 | $20.34 | 159,795 |
| 2022-04-07 | $20.47 | $20.71 | $20.08 | $20.56 | $20.56 | 131,194 |
| 2022-04-06 | $21.02 | $21.23 | $20.48 | $20.50 | $20.50 | 169,935 |
| 2022-04-05 | $21.72 | $21.95 | $21.17 | $21.25 | $21.25 | 139,992 |
| 2022-04-04 | $21.65 | $21.96 | $21.53 | $21.81 | $21.81 | 162,752 |
| 2022-04-01 | $21.68 | $21.77 | $21.30 | $21.58 | $21.58 | 128,323 |
| 2022-03-31 | $21.57 | $21.72 | $21.38 | $21.52 | $21.52 | 179,866 |
| 2022-03-30 | $21.61 | $21.89 | $21.47 | $21.64 | $21.64 | 172,328 |
| 2022-03-29 | $21.36 | $21.72 | $21.34 | $21.51 | $21.51 | 174,429 |
| 2022-03-28 | $20.98 | $21.20 | $20.89 | $21.11 | $21.11 | 63,028 |
| 2022-03-25 | $20.94 | $21.28 | $20.77 | $21.12 | $21.12 | 95,517 |
| 2022-03-24 | $21.01 | $21.15 | $20.62 | $20.84 | $20.84 | 118,809 |
| 2022-03-23 | $20.62 | $20.93 | $20.57 | $20.81 | $20.81 | 119,671 |
| 2022-03-22 | $20.40 | $20.85 | $20.40 | $20.78 | $20.78 | 101,383 |
| 2022-03-21 | $20.52 | $20.70 | $20.26 | $20.37 | $20.37 | 128,792 |
| 2022-03-18 | $20.63 | $20.73 | $20.31 | $20.35 | $20.35 | 465,113 |
| 2022-03-17 | $20.21 | $20.72 | $19.66 | $20.59 | $20.59 | 75,173 |
| 2022-03-16 | $20.04 | $20.37 | $19.80 | $20.33 | $20.33 | 98,292 |
| 2022-03-15 | $19.50 | $19.87 | $19.36 | $19.84 | $19.84 | 111,201 |
| 2022-03-14 | $20.04 | $20.17 | $19.42 | $19.50 | $19.50 | 103,787 |
| 2022-03-11 | $20.40 | $20.72 | $19.98 | $19.98 | $19.98 | 86,093 |
| 2022-03-10 | $19.94 | $20.33 | $19.61 | $20.23 | $20.23 | 72,575 |
| 2022-03-09 | $20.19 | $20.52 | $20.10 | $20.26 | $20.26 | 126,330 |
| 2022-03-08 | $19.53 | $20.08 | $19.43 | $19.52 | $19.52 | 100,935 |
| 2022-03-07 | $20.03 | $20.15 | $19.48 | $19.50 | $19.50 | 135,469 |
| 2022-03-04 | $19.48 | $19.98 | $19.33 | $19.95 | $19.95 | 149,669 |
| 2022-03-03 | $20.09 | $20.20 | $19.62 | $19.78 | $19.78 | 77,655 |
| 2022-03-02 | $19.43 | $20.26 | $19.26 | $20.09 | $20.09 | 169,662 |
| 2022-03-01 | $20.00 | $20.20 | $19.22 | $19.35 | $19.35 | 144,838 |
| 2022-02-28 | $19.82 | $20.20 | $19.68 | $20.08 | $20.08 | 160,563 |
| 2022-02-25 | $19.68 | $20.24 | $19.67 | $20.10 | $20.10 | 117,327 |
| 2022-02-24 | $18.66 | $19.49 | $18.58 | $19.49 | $19.49 | 550,912 |
| 2022-02-23 | $19.68 | $19.75 | $18.90 | $18.94 | $18.94 | 121,483 |
| 2022-02-22 | $20.02 | $20.18 | $19.55 | $19.56 | $19.56 | 153,802 |
| 2022-02-18 | $19.96 | $20.31 | $19.67 | $20.14 | $20.14 | 108,627 |
| 2022-02-17 | $20.25 | $20.84 | $20.02 | $20.06 | $20.06 | 104,521 |
| 2022-02-16 | $20.39 | $20.52 | $20.13 | $20.45 | $20.45 | 99,622 |
| 2022-02-15 | $20.15 | $20.74 | $20.15 | $20.57 | $20.57 | 93,119 |
| 2022-02-14 | $20.17 | $20.45 | $19.94 | $20.02 | $20.02 | 120,469 |
| 2022-02-11 | $20.48 | $20.74 | $20.05 | $20.19 | $20.19 | 148,309 |
| 2022-02-10 | $20.27 | $20.71 | $20.20 | $20.48 | $20.48 | 271,706 |
| 2022-02-09 | $20.47 | $20.69 | $20.40 | $20.64 | $20.64 | 126,632 |
| 2022-02-08 | $20.10 | $20.43 | $19.84 | $20.40 | $20.40 | 130,540 |
| 2022-02-07 | $20.30 | $20.79 | $19.99 | $20.02 | $20.02 | 117,988 |
| 2022-02-04 | $20.77 | $20.95 | $19.75 | $20.31 | $20.31 | 211,856 |
| 2022-02-03 | $21.80 | $22.49 | $20.61 | $20.62 | $20.62 | 223,367 |
| 2022-02-02 | $22.25 | $22.41 | $21.74 | $22.17 | $22.17 | 218,528 |
| 2022-02-01 | $22.39 | $22.53 | $21.83 | $22.11 | $22.11 | 164,539 |
| 2022-01-31 | $21.84 | $22.40 | $21.84 | $22.34 | $22.34 | 190,498 |
| 2022-01-28 | $21.53 | $21.84 | $21.13 | $21.83 | $21.83 | 68,549 |
| 2022-01-27 | $22.09 | $22.44 | $21.40 | $21.50 | $21.50 | 68,135 |
| 2022-01-26 | $22.46 | $22.98 | $21.66 | $21.99 | $21.99 | 90,157 |
| 2022-01-25 | $22.36 | $22.46 | $21.51 | $22.13 | $22.13 | 83,018 |
| 2022-01-24 | $21.68 | $22.64 | $21.31 | $22.62 | $22.62 | 151,995 |
| 2022-01-21 | $22.18 | $22.95 | $22.12 | $22.14 | $22.14 | 112,094 |
| 2022-01-20 | $23.12 | $23.41 | $22.43 | $22.44 | $22.44 | 73,260 |
| 2022-01-19 | $23.66 | $23.79 | $22.79 | $22.90 | $22.90 | 104,331 |
| 2022-01-18 | $24.10 | $24.30 | $23.58 | $23.63 | $23.63 | 145,805 |
| 2022-01-14 | $24.04 | $24.60 | $24.04 | $24.44 | $24.44 | 99,088 |
| 2022-01-13 | $24.55 | $24.70 | $24.16 | $24.25 | $24.25 | 63,226 |
| 2022-01-12 | $24.85 | $25.24 | $24.40 | $24.40 | $24.40 | 90,950 |
| 2022-01-11 | $24.24 | $24.71 | $23.90 | $24.64 | $24.64 | 128,418 |
| 2022-01-10 | $24.20 | $24.34 | $23.66 | $24.29 | $24.29 | 148,462 |
| 2022-01-07 | $24.64 | $24.79 | $23.92 | $24.28 | $24.28 | 72,122 |
| 2022-01-06 | $24.80 | $25.05 | $24.25 | $24.69 | $24.69 | 99,562 |
| 2022-01-05 | $25.07 | $25.35 | $24.48 | $24.53 | $24.53 | 87,008 |
| 2022-01-04 | $25.52 | $25.53 | $24.91 | $25.17 | $25.17 | 88,769 |
| 2022-01-03 | $24.74 | $25.49 | $24.74 | $25.38 | $25.38 | 103,734 |
| 2021-12-31 | $24.89 | $25.13 | $24.52 | $24.57 | $24.57 | 81,243 |
| 2021-12-30 | $24.85 | $25.31 | $24.74 | $24.97 | $24.97 | 69,354 |
| 2021-12-29 | $24.93 | $25.12 | $24.57 | $24.87 | $24.87 | 67,599 |
| 2021-12-28 | $25.42 | $25.45 | $24.86 | $24.92 | $24.92 | 57,808 |
| 2021-12-27 | $24.65 | $25.52 | $24.65 | $25.49 | $25.49 | 93,889 |
| 2021-12-23 | $24.80 | $24.98 | $24.63 | $24.83 | $24.83 | 88,950 |
| 2021-12-22 | $24.26 | $24.62 | $24.19 | $24.61 | $24.61 | 183,180 |
| 2021-12-21 | $24.20 | $24.46 | $23.99 | $24.30 | $24.30 | 116,153 |
| 2021-12-20 | $23.57 | $24.02 | $23.10 | $23.95 | $23.95 | 116,584 |
| 2021-12-17 | $23.99 | $25.27 | $23.39 | $23.97 | $23.97 | 412,762 |
| 2021-12-16 | $25.25 | $25.48 | $24.01 | $24.12 | $24.12 | 121,778 |
| 2021-12-15 | $24.43 | $25.19 | $24.06 | $25.16 | $25.16 | 132,452 |
| 2021-12-14 | $24.31 | $24.59 | $24.05 | $24.43 | $24.43 | 70,994 |
| 2021-12-13 | $24.39 | $24.72 | $24.03 | $24.40 | $24.40 | 148,999 |
| 2021-12-10 | $24.15 | $24.50 | $23.38 | $24.43 | $24.43 | 139,034 |
| 2021-12-09 | $23.48 | $24.56 | $23.48 | $23.92 | $23.92 | 135,742 |
| 2021-12-08 | $23.54 | $23.80 | $23.42 | $23.65 | $23.65 | 57,830 |
| 2021-12-07 | $22.96 | $23.71 | $22.96 | $23.45 | $23.45 | 130,123 |
| 2021-12-06 | $22.36 | $23.02 | $22.02 | $22.76 | $22.76 | 138,449 |
| 2021-12-03 | $22.38 | $22.40 | $21.88 | $22.22 | $22.22 | 108,985 |
| 2021-12-02 | $21.95 | $22.43 | $21.88 | $22.36 | $22.36 | 116,703 |
| 2021-12-01 | $22.17 | $22.87 | $21.92 | $21.95 | $21.95 | 167,395 |
| 2021-11-30 | $22.28 | $22.55 | $21.48 | $21.53 | $21.53 | 413,293 |
| 2021-11-29 | $23.03 | $23.49 | $22.35 | $22.40 | $22.40 | 102,401 |
| 2021-11-26 | $22.93 | $22.97 | $22.31 | $22.59 | $22.59 | 74,642 |
| 2021-11-24 | $23.42 | $23.77 | $23.02 | $23.58 | $23.58 | 79,483 |
| 2021-11-23 | $23.06 | $23.60 | $23.06 | $23.46 | $23.46 | 101,848 |
| 2021-11-22 | $23.96 | $24.24 | $23.48 | $23.48 | $23.48 | 90,500 |
| 2021-11-19 | $23.94 | $24.22 | $23.74 | $23.78 | $23.78 | 87,941 |
| 2021-11-18 | $23.93 | $24.10 | $23.42 | $24.05 | $24.05 | 141,041 |
| 2021-11-17 | $24.37 | $24.52 | $23.84 | $23.94 | $23.94 | 105,125 |
| 2021-11-16 | $24.18 | $24.61 | $24.05 | $24.47 | $24.47 | 130,647 |
| 2021-11-15 | $24.90 | $24.90 | $23.93 | $24.18 | $24.18 | 381,349 |
| 2021-11-12 | $25.00 | $25.15 | $24.56 | $24.98 | $24.98 | 116,570 |
| 2021-11-11 | $23.00 | $25.63 | $23.00 | $25.00 | $25.00 | 242,074 |
| 2021-11-10 | $22.60 | $22.98 | $22.36 | $22.53 | $22.53 | 94,844 |
| 2021-11-09 | $22.89 | $23.03 | $22.62 | $22.68 | $22.68 | 86,955 |
| 2021-11-08 | $23.35 | $23.40 | $22.75 | $22.88 | $22.88 | 114,516 |
| 2021-11-05 | $23.29 | $23.49 | $22.93 | $23.11 | $23.11 | 138,929 |
| 2021-11-04 | $23.31 | $23.31 | $22.64 | $22.99 | $22.99 | 98,776 |
| 2021-11-03 | $22.93 | $23.29 | $22.81 | $23.13 | $23.13 | 163,776 |
| 2021-11-02 | $22.61 | $23.87 | $22.51 | $23.01 | $23.01 | 169,360 |
| 2021-11-01 | $21.68 | $22.50 | $21.64 | $22.41 | $22.41 | 168,163 |
| 2021-10-29 | $21.23 | $21.75 | $21.01 | $21.55 | $21.55 | 142,469 |
| 2021-10-28 | $20.77 | $21.35 | $20.77 | $21.30 | $21.30 | 73,941 |
| 2021-10-27 | $21.02 | $21.22 | $20.70 | $20.71 | $20.71 | 82,755 |
| 2021-10-26 | $21.41 | $21.62 | $20.97 | $21.03 | $21.03 | 129,444 |
| 2021-10-25 | $21.16 | $21.55 | $20.97 | $21.29 | $21.29 | 87,660 |
| 2021-10-22 | $21.68 | $21.70 | $21.16 | $21.20 | $21.20 | 57,918 |
| 2021-10-21 | $21.82 | $21.95 | $21.59 | $21.69 | $21.69 | 86,205 |
| 2021-10-20 | $21.52 | $21.93 | $21.40 | $21.79 | $21.79 | 129,856 |
| 2021-10-19 | $21.29 | $21.62 | $21.19 | $21.51 | $21.51 | 100,390 |
| 2021-10-18 | $21.21 | $21.35 | $21.15 | $21.25 | $21.25 | 72,798 |
| 2021-10-15 | $21.74 | $21.75 | $21.25 | $21.30 | $21.30 | 106,886 |
| 2021-10-14 | $21.46 | $21.59 | $21.38 | $21.55 | $21.55 | 80,501 |
| 2021-10-13 | $21.08 | $21.29 | $21.06 | $21.26 | $21.26 | 64,190 |
| 2021-10-12 | $21.10 | $21.25 | $20.89 | $21.09 | $21.09 | 67,271 |
| 2021-10-11 | $21.07 | $21.37 | $21.00 | $21.01 | $21.01 | 44,885 |
| 2021-10-08 | $21.34 | $21.38 | $21.10 | $21.12 | $21.12 | 30,826 |
| 2021-10-07 | $21.25 | $21.66 | $21.25 | $21.30 | $21.30 | 87,919 |
| 2021-10-06 | $20.84 | $21.22 | $20.64 | $21.16 | $21.16 | 122,945 |
| 2021-10-05 | $20.89 | $21.24 | $20.80 | $21.10 | $21.10 | 126,193 |
| 2021-10-04 | $21.38 | $21.38 | $20.70 | $20.77 | $20.77 | 101,379 |
| 2021-10-01 | $21.08 | $21.42 | $20.77 | $21.32 | $21.32 | 143,325 |
| 2021-09-30 | $21.24 | $21.37 | $21.00 | $21.02 | $21.02 | 56,493 |
| 2021-09-29 | $21.10 | $21.32 | $20.82 | $21.07 | $21.07 | 75,830 |
| 2021-09-28 | $21.56 | $21.56 | $20.92 | $20.95 | $20.95 | 92,547 |
| 2021-09-27 | $21.60 | $21.83 | $21.44 | $21.63 | $21.63 | 59,016 |
| 2021-09-24 | $21.57 | $21.74 | $21.31 | $21.52 | $21.52 | 90,644 |
| 2021-09-23 | $21.28 | $21.73 | $21.00 | $21.69 | $21.69 | 57,424 |
| 2021-09-22 | $21.26 | $21.41 | $21.04 | $21.25 | $21.25 | 84,069 |
| 2021-09-21 | $20.35 | $21.26 | $20.32 | $21.13 | $21.13 | 249,113 |
| 2021-09-20 | $20.83 | $20.83 | $20.05 | $20.31 | $20.31 | 142,116 |
| 2021-09-17 | $21.12 | $21.36 | $20.78 | $21.28 | $21.28 | 384,046 |
| 2021-09-16 | $21.09 | $21.12 | $20.66 | $21.10 | $21.10 | 110,786 |
| 2021-09-15 | $21.45 | $21.45 | $20.82 | $20.98 | $20.98 | 135,639 |
| 2021-09-14 | $22.03 | $22.17 | $21.35 | $21.41 | $21.41 | 110,083 |
| 2021-09-13 | $21.96 | $22.01 | $21.79 | $21.95 | $21.95 | 105,669 |
| 2021-09-10 | $21.90 | $21.97 | $21.48 | $21.85 | $21.85 | 218,651 |
| 2021-09-09 | $21.68 | $22.13 | $21.65 | $21.70 | $21.70 | 107,964 |
| 2021-09-08 | $21.53 | $21.76 | $20.99 | $21.68 | $21.68 | 219,893 |
| 2021-09-07 | $21.88 | $22.01 | $21.56 | $21.67 | $21.67 | 109,480 |
| 2021-09-03 | $22.17 | $22.28 | $21.82 | $21.90 | $21.90 | 103,034 |
| 2021-09-02 | $22.01 | $22.29 | $21.99 | $22.17 | $22.17 | 170,678 |
| 2021-09-01 | $21.99 | $22.04 | $21.61 | $21.99 | $21.99 | 99,156 |
| 2021-08-31 | $21.94 | $22.03 | $21.73 | $21.98 | $21.98 | 149,147 |
| 2021-08-30 | $22.06 | $22.10 | $21.68 | $21.93 | $21.93 | 170,015 |
| 2021-08-27 | $21.32 | $22.37 | $21.32 | $22.10 | $22.10 | 185,349 |
| 2021-08-26 | $21.22 | $21.55 | $21.18 | $21.35 | $21.35 | 163,552 |
| 2021-08-25 | $21.12 | $21.51 | $21.02 | $21.27 | $21.27 | 187,904 |
| 2021-08-24 | $20.77 | $21.32 | $20.77 | $21.23 | $21.23 | 142,454 |
| 2021-08-23 | $20.41 | $20.95 | $20.41 | $20.78 | $20.78 | 110,542 |
| 2021-08-20 | $20.02 | $20.46 | $20.02 | $20.38 | $20.38 | 145,579 |
| 2021-08-19 | $20.07 | $20.24 | $19.65 | $20.10 | $20.10 | 102,438 |
| 2021-08-18 | $20.11 | $20.55 | $19.98 | $20.17 | $20.17 | 115,917 |
| 2021-08-17 | $20.10 | $20.32 | $19.87 | $20.18 | $20.18 | 156,438 |
| 2021-08-16 | $20.04 | $20.26 | $19.87 | $20.19 | $20.19 | 132,190 |
| 2021-08-13 | $20.34 | $20.34 | $19.97 | $20.14 | $20.14 | 60,098 |
| 2021-08-12 | $20.53 | $20.53 | $20.18 | $20.36 | $20.36 | 75,597 |
| 2021-08-11 | $20.54 | $20.55 | $20.26 | $20.49 | $20.49 | 73,676 |
| 2021-08-10 | $20.75 | $20.75 | $20.46 | $20.49 | $20.49 | 143,121 |
| 2021-08-09 | $20.63 | $20.89 | $20.55 | $20.69 | $20.69 | 111,443 |
| 2021-08-06 | $20.45 | $20.95 | $20.35 | $20.76 | $20.76 | 92,392 |
| 2021-08-05 | $20.95 | $20.95 | $19.93 | $20.23 | $20.23 | 172,701 |
| 2021-08-04 | $20.59 | $20.77 | $20.36 | $20.70 | $20.70 | 116,934 |
| 2021-08-03 | $20.63 | $21.70 | $20.40 | $20.71 | $20.71 | 218,015 |
| 2021-08-02 | $20.87 | $21.73 | $20.57 | $20.92 | $20.92 | 147,685 |
| 2021-07-30 | $20.64 | $21.10 | $20.55 | $20.68 | $20.68 | 112,939 |
| 2021-07-29 | $20.67 | $20.92 | $20.64 | $20.77 | $20.77 | 110,600 |
| 2021-07-28 | $20.15 | $20.49 | $19.53 | $20.36 | $20.36 | 82,052 |
| 2021-07-27 | $19.77 | $20.07 | $19.70 | $19.96 | $19.96 | 105,277 |
| 2021-07-26 | $19.96 | $20.23 | $19.86 | $20.12 | $20.12 | 69,822 |
| 2021-07-23 | $19.74 | $19.98 | $19.44 | $19.83 | $19.83 | 124,195 |
| 2021-07-22 | $20.17 | $20.17 | $19.43 | $19.57 | $19.57 | 98,679 |
| 2021-07-21 | $19.82 | $20.29 | $19.62 | $20.28 | $20.28 | 134,268 |
| 2021-07-20 | $19.08 | $19.88 | $19.00 | $19.64 | $19.64 | 169,801 |
| 2021-07-19 | $18.96 | $19.27 | $18.81 | $18.95 | $18.95 | 88,770 |
| 2021-07-16 | $19.75 | $19.90 | $19.31 | $19.37 | $19.37 | 90,251 |
| 2021-07-15 | $19.56 | $19.76 | $19.22 | $19.50 | $19.50 | 84,821 |
| 2021-07-14 | $19.83 | $19.91 | $19.57 | $19.69 | $19.69 | 120,545 |
| 2021-07-13 | $19.88 | $20.47 | $19.26 | $19.65 | $19.65 | 82,979 |
| 2021-07-12 | $19.95 | $20.02 | $19.74 | $19.94 | $19.94 | 58,215 |
| 2021-07-09 | $19.75 | $20.07 | $19.52 | $20.02 | $20.02 | 88,072 |
| 2021-07-08 | $19.25 | $19.55 | $18.97 | $19.44 | $19.44 | 79,985 |
| 2021-07-07 | $19.82 | $20.04 | $19.34 | $19.58 | $19.58 | 122,269 |
| 2021-07-06 | $20.02 | $20.02 | $19.57 | $19.82 | $19.82 | 95,130 |
| 2021-07-02 | $20.23 | $20.23 | $19.90 | $20.02 | $20.02 | 73,658 |
| 2021-07-01 | $20.15 | $20.32 | $20.00 | $20.20 | $20.20 | 86,415 |
| 2021-06-30 | $19.95 | $20.14 | $19.82 | $20.11 | $20.11 | 80,875 |
| 2021-06-29 | $20.28 | $20.38 | $19.98 | $20.05 | $20.05 | 110,036 |
| 2021-06-28 | $19.95 | $20.24 | $19.88 | $20.21 | $20.21 | 124,829 |
| 2021-06-25 | $20.18 | $20.32 | $19.89 | $19.96 | $19.96 | 601,897 |
| 2021-06-24 | $19.60 | $20.13 | $19.60 | $20.06 | $20.06 | 157,069 |
| 2021-06-23 | $19.37 | $19.67 | $19.35 | $19.49 | $19.49 | 122,985 |
| 2021-06-22 | $19.34 | $19.38 | $18.89 | $19.35 | $19.35 | 85,225 |
| 2021-06-21 | $19.23 | $19.53 | $19.00 | $19.34 | $19.34 | 125,495 |
| 2021-06-18 | $19.18 | $19.54 | $18.82 | $19.08 | $19.08 | 321,853 |
| 2021-06-17 | $20.02 | $20.32 | $19.56 | $19.57 | $19.57 | 196,993 |
| 2021-06-16 | $19.91 | $20.07 | $19.67 | $20.02 | $20.02 | 172,543 |
| 2021-06-15 | $19.89 | $20.00 | $19.75 | $19.91 | $19.91 | 129,292 |
| 2021-06-14 | $19.75 | $19.94 | $19.66 | $19.86 | $19.86 | 165,399 |
| 2021-06-11 | $19.56 | $19.73 | $19.49 | $19.66 | $19.66 | 102,256 |
| 2021-06-10 | $19.74 | $19.75 | $19.36 | $19.44 | $19.44 | 121,917 |
| 2021-06-09 | $19.75 | $19.75 | $19.48 | $19.60 | $19.60 | 137,294 |
| 2021-06-08 | $19.30 | $19.65 | $19.30 | $19.61 | $19.61 | 127,628 |
| 2021-06-07 | $18.94 | $19.30 | $18.88 | $19.20 | $19.20 | 167,107 |
| 2021-06-04 | $18.83 | $18.97 | $18.73 | $18.86 | $18.86 | 126,674 |
| 2021-06-03 | $18.88 | $19.02 | $18.71 | $18.83 | $18.83 | 164,414 |
| 2021-06-02 | $19.15 | $19.15 | $18.81 | $18.95 | $18.95 | 141,279 |
| 2021-06-01 | $19.10 | $19.24 | $18.75 | $19.08 | $19.08 | 193,370 |
| 2021-05-28 | $19.63 | $19.67 | $18.79 | $18.96 | $18.96 | 144,441 |
| 2021-05-27 | $19.02 | $19.66 | $18.89 | $19.57 | $19.57 | 539,037 |
| 2021-05-26 | $18.93 | $19.05 | $18.76 | $18.89 | $18.89 | 136,265 |
| 2021-05-25 | $18.88 | $19.04 | $18.61 | $18.73 | $18.73 | 160,454 |
| 2021-05-24 | $18.82 | $19.00 | $18.72 | $18.81 | $18.81 | 129,325 |
| 2021-05-21 | $19.00 | $19.17 | $18.74 | $18.78 | $18.78 | 120,056 |
| 2021-05-20 | $18.44 | $18.83 | $17.90 | $18.83 | $18.83 | 166,717 |
| 2021-05-19 | $17.99 | $18.53 | $17.89 | $18.44 | $18.44 | 171,975 |
| 2021-05-18 | $18.35 | $18.79 | $18.15 | $18.15 | $18.15 | 168,809 |
| 2021-05-17 | $17.99 | $18.29 | $17.92 | $18.24 | $18.24 | 139,933 |
| 2021-05-14 | $17.84 | $18.24 | $17.07 | $18.17 | $18.17 | 186,162 |
| 2021-05-13 | $17.38 | $17.74 | $17.14 | $17.63 | $17.63 | 198,487 |
| 2021-05-12 | $17.34 | $17.52 | $16.93 | $17.21 | $17.21 | 225,608 |
| 2021-05-11 | $16.93 | $17.72 | $16.86 | $17.58 | $17.58 | 142,933 |
| 2021-05-10 | $17.75 | $17.99 | $17.17 | $17.52 | $17.52 | 403,464 |
| 2021-05-07 | $17.66 | $18.12 | $17.32 | $17.87 | $17.87 | 506,145 |
| 2021-05-06 | $18.00 | $18.50 | $16.70 | $17.51 | $17.51 | 447,483 |
| 2021-05-05 | $18.01 | $18.19 | $17.63 | $17.87 | $17.87 | 327,741 |
| 2021-05-04 | $18.02 | $18.02 | $17.43 | $17.87 | $17.87 | 126,558 |
| 2021-05-03 | $18.16 | $18.24 | $17.80 | $18.20 | $18.20 | 251,441 |
| 2021-04-30 | $18.15 | $18.26 | $17.79 | $17.87 | $17.87 | 130,306 |
| 2021-04-29 | $18.63 | $18.63 | $18.16 | $18.34 | $18.34 | 70,465 |
| 2021-04-28 | $18.31 | $18.56 | $18.10 | $18.46 | $18.46 | 83,349 |
| 2021-04-27 | $18.72 | $18.72 | $18.26 | $18.35 | $18.35 | 85,684 |
| 2021-04-26 | $18.59 | $18.87 | $18.46 | $18.63 | $18.63 | 85,550 |
| 2021-04-23 | $17.76 | $18.58 | $17.76 | $18.43 | $18.43 | 210,507 |
| 2021-04-22 | $17.89 | $18.15 | $17.55 | $17.64 | $17.64 | 132,396 |
| 2021-04-21 | $17.50 | $18.03 | $17.47 | $17.90 | $17.90 | 78,572 |
| 2021-04-20 | $17.96 | $17.96 | $17.30 | $17.55 | $17.55 | 122,164 |
| 2021-04-19 | $18.17 | $18.34 | $17.50 | $17.96 | $17.96 | 185,978 |
| 2021-04-16 | $18.70 | $18.70 | $18.16 | $18.34 | $18.34 | 286,091 |
| 2021-04-15 | $18.92 | $18.92 | $18.31 | $18.71 | $18.71 | 131,927 |
| 2021-04-14 | $18.79 | $19.16 | $18.57 | $18.66 | $18.66 | 99,368 |
| 2021-04-13 | $18.80 | $18.98 | $18.60 | $18.84 | $18.84 | 160,765 |
| 2021-04-12 | $18.75 | $18.91 | $18.30 | $18.75 | $18.75 | 102,173 |
| 2021-04-09 | $18.63 | $18.85 | $18.39 | $18.74 | $18.74 | 134,956 |
| 2021-04-08 | $18.68 | $18.78 | $18.43 | $18.62 | $18.62 | 207,469 |
| 2021-04-07 | $19.14 | $19.30 | $18.48 | $18.70 | $18.70 | 194,172 |
| 2021-04-06 | $19.39 | $19.48 | $18.89 | $18.98 | $18.98 | 162,185 |
| 2021-04-05 | $19.77 | $19.77 | $19.11 | $19.48 | $19.48 | 148,879 |
| 2021-04-01 | $19.18 | $19.50 | $19.00 | $19.36 | $19.36 | 223,297 |
| 2021-03-31 | $19.00 | $19.26 | $18.74 | $18.99 | $18.99 | 241,149 |
| 2021-03-30 | $18.72 | $19.34 | $18.49 | $18.91 | $18.91 | 169,530 |
| 2021-03-29 | $19.34 | $19.59 | $18.50 | $18.58 | $18.58 | 197,768 |
| 2021-03-26 | $19.12 | $19.72 | $18.82 | $19.48 | $19.48 | 158,012 |
| 2021-03-25 | $18.06 | $19.06 | $17.97 | $18.95 | $18.95 | 316,837 |
| 2021-03-24 | $19.34 | $19.45 | $18.28 | $18.29 | $18.29 | 357,104 |
| 2021-03-23 | $19.66 | $19.91 | $18.96 | $19.10 | $19.10 | 185,142 |
| 2021-03-22 | $20.79 | $21.14 | $19.81 | $19.97 | $19.97 | 204,698 |
| 2021-03-19 | $20.82 | $20.97 | $19.80 | $20.72 | $20.72 | 1,182,603 |
| 2021-03-18 | $20.95 | $21.58 | $20.60 | $20.61 | $20.61 | 320,046 |
| 2021-03-17 | $20.14 | $21.38 | $19.80 | $21.21 | $21.21 | 353,580 |
| 2021-03-16 | $19.52 | $20.62 | $19.46 | $20.21 | $20.21 | 440,317 |
| 2021-03-15 | $19.91 | $20.03 | $19.19 | $19.50 | $19.50 | 285,725 |
| 2021-03-12 | $19.79 | $20.00 | $19.25 | $19.83 | $19.83 | 391,159 |
| 2021-03-11 | $19.56 | $19.95 | $19.36 | $19.88 | $19.88 | 489,147 |
| 2021-03-10 | $19.60 | $20.00 | $18.96 | $19.23 | $19.23 | 404,643 |
| 2021-03-09 | $19.21 | $19.84 | $19.11 | $19.37 | $19.37 | 550,982 |
| 2021-03-08 | $17.77 | $18.86 | $17.51 | $18.48 | $18.48 | 527,131 |
| 2021-03-05 | $18.14 | $18.14 | $16.33 | $17.77 | $17.77 | 963,992 |
| 2021-03-04 | $19.55 | $19.55 | $17.68 | $17.72 | $17.72 | 1,834,647 |
| 2021-03-03 | $22.66 | $22.82 | $20.70 | $20.93 | $20.93 | 393,134 |
| 2021-03-02 | $24.60 | $24.90 | $23.39 | $23.46 | $23.46 | 102,485 |
| 2021-03-01 | $23.94 | $24.48 | $23.86 | $24.44 | $24.44 | 97,228 |
| 2021-02-26 | $23.00 | $23.68 | $22.64 | $23.36 | $23.36 | 145,067 |
| 2021-02-25 | $23.84 | $24.35 | $22.86 | $23.09 | $23.09 | 132,790 |
| 2021-02-24 | $23.47 | $24.10 | $23.39 | $23.75 | $23.75 | 142,929 |
| 2021-02-23 | $23.29 | $23.66 | $22.67 | $23.27 | $23.27 | 126,357 |
| 2021-02-22 | $23.64 | $24.17 | $23.52 | $23.76 | $23.76 | 135,641 |
| 2021-02-19 | $23.36 | $24.11 | $23.36 | $23.71 | $23.71 | 117,105 |
| 2021-02-18 | $23.58 | $23.79 | $22.93 | $23.27 | $23.27 | 143,046 |
| 2021-02-17 | $23.69 | $23.75 | $23.07 | $23.66 | $23.66 | 73,708 |
| 2021-02-16 | $24.43 | $24.68 | $23.74 | $23.99 | $23.99 | 87,264 |
| 2021-02-12 | $23.73 | $24.52 | $23.45 | $24.37 | $24.37 | 187,624 |
| 2021-02-11 | $24.19 | $24.50 | $23.50 | $23.75 | $23.75 | 302,170 |
| 2021-02-10 | $25.55 | $25.55 | $24.00 | $24.13 | $24.13 | 242,583 |
| 2021-02-09 | $25.00 | $25.61 | $24.35 | $25.41 | $25.41 | 258,726 |
| 2021-02-08 | $23.38 | $25.28 | $22.87 | $25.15 | $25.15 | 720,880 |
| 2021-02-05 | $23.45 | $24.94 | $22.83 | $24.51 | $24.51 | 533,241 |
| 2021-02-04 | $21.47 | $23.73 | $20.69 | $23.00 | $23.00 | 493,470 |
| 2021-02-03 | $19.55 | $20.24 | $19.24 | $19.91 | $19.91 | 226,225 |
| 2021-02-02 | $19.66 | $19.89 | $19.12 | $19.60 | $19.60 | 152,161 |
| 2021-02-01 | $18.77 | $19.61 | $18.52 | $19.53 | $19.53 | 155,233 |
| 2021-01-29 | $19.29 | $19.37 | $18.47 | $18.47 | $18.47 | 169,268 |
| 2021-01-28 | $19.61 | $19.62 | $18.77 | $19.01 | $19.01 | 160,956 |
| 2021-01-27 | $19.65 | $20.07 | $19.18 | $19.39 | $19.39 | 160,945 |
| 2021-01-26 | $20.09 | $20.39 | $19.75 | $20.11 | $20.11 | 135,084 |
| 2021-01-25 | $20.15 | $20.33 | $19.52 | $19.88 | $19.88 | 143,999 |
| 2021-01-22 | $19.31 | $20.11 | $18.80 | $19.98 | $19.98 | 156,989 |
| 2021-01-21 | $19.78 | $19.78 | $19.29 | $19.56 | $19.56 | 149,989 |
| 2021-01-20 | $19.58 | $19.95 | $19.26 | $19.69 | $19.69 | 163,378 |
| 2021-01-19 | $19.29 | $19.74 | $19.23 | $19.50 | $19.50 | 170,721 |
| 2021-01-15 | $19.08 | $19.33 | $18.68 | $19.08 | $19.08 | 89,950 |
| 2021-01-14 | $18.85 | $19.57 | $18.72 | $19.34 | $19.34 | 165,234 |
| 2021-01-13 | $19.39 | $19.42 | $18.71 | $18.72 | $18.72 | 75,000 |
| 2021-01-12 | $19.15 | $19.43 | $18.90 | $19.38 | $19.38 | 122,853 |
| 2021-01-11 | $18.74 | $19.16 | $18.50 | $19.10 | $19.10 | 168,891 |
| 2021-01-08 | $19.60 | $19.73 | $18.63 | $19.00 | $19.00 | 213,487 |
| 2021-01-07 | $19.22 | $20.35 | $19.22 | $19.65 | $19.65 | 245,808 |
| 2021-01-06 | $19.37 | $20.12 | $19.33 | $19.84 | $19.84 | 335,913 |
| 2021-01-05 | $18.78 | $19.19 | $18.78 | $19.10 | $19.10 | 174,185 |
| 2021-01-04 | $19.06 | $19.06 | $18.45 | $18.78 | $18.78 | 152,020 |
| 2020-12-31 | $19.00 | $19.02 | $18.68 | $18.90 | $18.90 | 104,130 |
| 2020-12-30 | $18.82 | $19.17 | $18.82 | $18.97 | $18.97 | 111,717 |
| 2020-12-29 | $19.37 | $19.37 | $18.46 | $18.82 | $18.82 | 141,937 |
| 2020-12-28 | $19.80 | $19.92 | $19.26 | $19.30 | $19.30 | 126,837 |
| 2020-12-24 | $19.27 | $19.73 | $19.04 | $19.70 | $19.70 | 99,603 |
| 2020-12-23 | $18.99 | $19.27 | $18.77 | $19.11 | $19.11 | 141,976 |
| 2020-12-22 | $18.76 | $19.14 | $18.57 | $18.73 | $18.73 | 107,849 |
| 2020-12-21 | $18.50 | $18.64 | $18.11 | $18.60 | $18.60 | 216,268 |
| 2020-12-18 | $19.56 | $19.94 | $18.82 | $18.93 | $18.93 | 649,440 |
| 2020-12-17 | $19.65 | $19.85 | $19.29 | $19.51 | $19.51 | 135,208 |
| 2020-12-16 | $19.30 | $19.65 | $19.19 | $19.50 | $19.50 | 125,863 |
| 2020-12-15 | $18.81 | $19.45 | $18.64 | $19.36 | $19.36 | 202,594 |
| 2020-12-14 | $19.08 | $19.31 | $18.66 | $18.67 | $18.67 | 165,794 |
| 2020-12-11 | $19.33 | $19.69 | $18.59 | $18.79 | $18.79 | 211,208 |
| 2020-12-10 | $17.66 | $19.38 | $17.61 | $19.11 | $19.11 | 787,514 |
| 2020-12-09 | $18.31 | $18.31 | $17.04 | $17.71 | $17.71 | 299,697 |
| 2020-12-08 | $17.23 | $17.59 | $17.07 | $17.44 | $17.44 | 127,755 |
| 2020-12-07 | $17.50 | $17.66 | $17.14 | $17.39 | $17.39 | 206,731 |
| 2020-12-04 | $17.17 | $17.54 | $17.04 | $17.45 | $17.45 | 143,105 |
| 2020-12-03 | $17.09 | $17.26 | $16.89 | $17.10 | $17.10 | 56,288 |
| 2020-12-02 | $17.20 | $17.34 | $16.66 | $16.97 | $16.97 | 160,952 |
| 2020-12-01 | $17.50 | $17.81 | $17.10 | $17.41 | $17.41 | 214,782 |
| 2020-11-30 | $17.54 | $18.03 | $17.06 | $17.16 | $17.16 | 614,622 |
| 2020-11-27 | $17.11 | $18.09 | $17.11 | $17.80 | $17.80 | 247,841 |
| 2020-11-25 | $16.61 | $17.23 | $16.55 | $17.01 | $17.01 | 122,628 |
| 2020-11-24 | $16.77 | $17.06 | $16.46 | $16.75 | $16.75 | 155,629 |
| 2020-11-23 | $17.05 | $17.40 | $16.64 | $16.68 | $16.68 | 140,027 |
| 2020-11-20 | $16.71 | $17.08 | $16.67 | $16.82 | $16.82 | 160,503 |
| 2020-11-19 | $16.81 | $17.11 | $16.54 | $16.92 | $16.92 | 168,952 |
| 2020-11-18 | $17.25 | $17.88 | $16.81 | $16.90 | $16.90 | 259,891 |
| 2020-11-17 | $17.12 | $17.69 | $16.93 | $17.53 | $17.53 | 388,086 |
| 2020-11-16 | $16.90 | $17.98 | $16.85 | $17.95 | $17.95 | 272,786 |
| 2020-11-13 | $18.48 | $18.61 | $16.12 | $16.70 | $16.70 | 346,877 |
| 2020-11-12 | $17.44 | $17.80 | $17.19 | $17.50 | $17.50 | 132,288 |
| 2020-11-11 | $17.37 | $17.73 | $17.11 | $17.66 | $17.66 | 157,392 |
| 2020-11-10 | $17.00 | $17.37 | $16.59 | $17.17 | $17.17 | 257,873 |
| 2020-11-09 | $16.98 | $17.61 | $16.69 | $16.76 | $16.76 | 127,384 |
| 2020-11-06 | $16.35 | $16.46 | $15.82 | $16.12 | $16.12 | 63,133 |
| 2020-11-05 | $15.63 | $16.45 | $15.63 | $16.37 | $16.37 | 99,913 |
| 2020-11-04 | $15.43 | $16.05 | $15.26 | $15.58 | $15.58 | 91,668 |
| 2020-11-03 | $15.48 | $16.01 | $15.42 | $15.76 | $15.76 | 108,550 |
| 2020-11-02 | $14.89 | $15.30 | $14.76 | $15.13 | $15.13 | 63,186 |
| 2020-10-30 | $15.07 | $15.07 | $14.54 | $14.73 | $14.73 | 61,790 |
| 2020-10-29 | $14.62 | $15.28 | $14.50 | $15.03 | $15.03 | 71,345 |
| 2020-10-28 | $15.00 | $15.22 | $14.62 | $14.74 | $14.74 | 94,155 |
| 2020-10-27 | $15.36 | $15.75 | $15.21 | $15.45 | $15.45 | 66,618 |
| 2020-10-26 | $15.52 | $15.89 | $15.22 | $15.38 | $15.38 | 113,682 |
| 2020-10-23 | $15.96 | $16.10 | $15.58 | $15.86 | $15.86 | 122,935 |
| 2020-10-22 | $15.92 | $16.18 | $15.70 | $15.89 | $15.89 | 91,555 |
| 2020-10-21 | $17.07 | $17.41 | $15.80 | $15.84 | $15.84 | 215,723 |
| 2020-10-20 | $16.75 | $17.81 | $16.73 | $17.13 | $17.13 | 190,938 |
| 2020-10-19 | $16.80 | $17.07 | $16.44 | $16.64 | $16.64 | 67,588 |
| 2020-10-16 | $16.93 | $17.11 | $16.70 | $16.72 | $16.72 | 120,518 |
| 2020-10-15 | $16.33 | $17.00 | $16.09 | $16.98 | $16.98 | 124,715 |
| 2020-10-14 | $16.70 | $16.91 | $16.57 | $16.61 | $16.61 | 47,238 |
| 2020-10-13 | $16.68 | $16.97 | $16.50 | $16.72 | $16.72 | 93,987 |
| 2020-10-12 | $16.73 | $16.99 | $16.65 | $16.91 | $16.91 | 91,599 |
| 2020-10-09 | $16.59 | $16.76 | $16.36 | $16.68 | $16.68 | 89,292 |
| 2020-10-08 | $16.41 | $16.59 | $16.21 | $16.37 | $16.37 | 99,355 |
| 2020-10-07 | $16.24 | $16.49 | $16.00 | $16.21 | $16.21 | 109,932 |
| 2020-10-06 | $16.25 | $16.62 | $15.77 | $16.09 | $16.09 | 135,959 |
| 2020-10-05 | $15.81 | $16.30 | $15.81 | $16.19 | $16.19 | 111,335 |
| 2020-10-02 | $15.34 | $15.77 | $15.34 | $15.65 | $15.65 | 105,623 |
| 2020-10-01 | $15.80 | $15.89 | $15.29 | $15.65 | $15.65 | 126,629 |
| 2020-09-30 | $16.03 | $16.06 | $15.53 | $15.63 | $15.63 | 173,376 |
| 2020-09-29 | $15.46 | $16.10 | $15.40 | $15.99 | $15.99 | 267,855 |
| 2020-09-28 | $14.66 | $15.42 | $14.66 | $15.24 | $15.24 | 179,134 |
| 2020-09-25 | $14.61 | $14.77 | $14.36 | $14.58 | $14.58 | 142,437 |
| 2020-09-24 | $14.62 | $15.05 | $14.55 | $14.71 | $14.71 | 184,624 |
| 2020-09-23 | $14.95 | $15.11 | $14.59 | $14.62 | $14.62 | 188,655 |
| 2020-09-22 | $14.96 | $15.11 | $14.49 | $15.03 | $15.03 | 186,000 |
| 2020-09-21 | $15.15 | $15.16 | $14.45 | $14.81 | $14.81 | 230,536 |
| 2020-09-18 | $14.77 | $15.67 | $14.67 | $15.39 | $15.39 | 501,427 |
| 2020-09-17 | $14.36 | $14.72 | $14.19 | $14.50 | $14.50 | 116,708 |
| 2020-09-16 | $14.76 | $14.97 | $14.60 | $14.62 | $14.62 | 127,449 |
| 2020-09-15 | $14.88 | $15.01 | $14.46 | $14.68 | $14.68 | 141,241 |
| 2020-09-14 | $15.03 | $15.03 | $14.33 | $14.75 | $14.75 | 213,591 |
| 2020-09-11 | $14.51 | $15.04 | $14.39 | $14.88 | $14.88 | 292,667 |
| 2020-09-10 | $13.62 | $14.34 | $13.59 | $14.27 | $14.27 | 309,158 |
| 2020-09-09 | $13.42 | $13.77 | $13.42 | $13.54 | $13.54 | 171,115 |
| 2020-09-08 | $13.38 | $13.56 | $13.02 | $13.40 | $13.40 | 139,934 |
| 2020-09-04 | $13.70 | $13.70 | $13.12 | $13.58 | $13.58 | 168,705 |
| 2020-09-03 | $14.12 | $14.12 | $13.36 | $13.57 | $13.57 | 277,943 |
| 2020-09-02 | $14.03 | $14.18 | $13.65 | $14.13 | $14.13 | 102,088 |
| 2020-09-01 | $13.52 | $14.01 | $13.40 | $13.93 | $13.93 | 163,047 |
| 2020-08-31 | $13.83 | $13.83 | $13.52 | $13.62 | $13.62 | 170,379 |
| 2020-08-28 | $13.73 | $13.73 | $13.49 | $13.70 | $13.70 | 118,420 |
| 2020-08-27 | $13.83 | $13.99 | $13.48 | $13.58 | $13.58 | 207,427 |
| 2020-08-26 | $13.56 | $13.97 | $13.35 | $13.90 | $13.90 | 332,143 |
| 2020-08-25 | $13.56 | $13.66 | $13.16 | $13.59 | $13.59 | 124,670 |
| 2020-08-24 | $13.46 | $13.61 | $13.25 | $13.43 | $13.43 | 73,106 |
| 2020-08-21 | $13.61 | $13.61 | $13.16 | $13.28 | $13.28 | 106,849 |
| 2020-08-20 | $13.62 | $13.96 | $13.49 | $13.61 | $13.61 | 121,754 |
| 2020-08-19 | $13.94 | $14.18 | $13.68 | $13.82 | $13.82 | 172,297 |
| 2020-08-18 | $14.52 | $14.61 | $13.93 | $14.00 | $14.00 | 111,995 |
| 2020-08-17 | $13.99 | $14.62 | $13.79 | $14.46 | $14.46 | 294,872 |
| 2020-08-14 | $13.47 | $13.91 | $13.40 | $13.83 | $13.83 | 195,816 |
| 2020-08-13 | $13.80 | $13.85 | $13.45 | $13.56 | $13.56 | 114,847 |
| 2020-08-12 | $13.86 | $14.18 | $13.55 | $13.76 | $13.76 | 143,577 |
| 2020-08-11 | $14.74 | $14.95 | $13.68 | $13.82 | $13.82 | 319,946 |
| 2020-08-10 | $14.42 | $14.61 | $13.78 | $13.82 | $13.82 | 135,285 |
| 2020-08-07 | $13.18 | $14.64 | $13.18 | $14.30 | $14.30 | 359,948 |
| 2020-08-06 | $12.67 | $12.80 | $12.48 | $12.76 | $12.76 | 109,921 |
| 2020-08-05 | $12.53 | $12.77 | $12.28 | $12.73 | $12.73 | 120,844 |
| 2020-08-04 | $12.62 | $12.62 | $12.28 | $12.32 | $12.32 | 88,827 |
| 2020-08-03 | $12.21 | $12.64 | $12.07 | $12.59 | $12.59 | 124,382 |
| 2020-07-31 | $12.09 | $12.14 | $11.73 | $12.12 | $12.12 | 121,530 |
| 2020-07-30 | $11.89 | $12.22 | $11.75 | $12.18 | $12.18 | 87,854 |
| 2020-07-29 | $11.62 | $12.20 | $11.62 | $12.12 | $12.12 | 121,147 |
| 2020-07-28 | $11.75 | $11.90 | $11.51 | $11.62 | $11.62 | 135,058 |
| 2020-07-27 | $11.35 | $11.97 | $11.31 | $11.86 | $11.86 | 101,407 |
| 2020-07-24 | $11.52 | $11.59 | $11.27 | $11.30 | $11.30 | 89,828 |
| 2020-07-23 | $11.24 | $11.67 | $11.24 | $11.63 | $11.63 | 136,368 |
| 2020-07-22 | $11.44 | $11.57 | $11.22 | $11.28 | $11.28 | 66,336 |
| 2020-07-21 | $11.43 | $11.63 | $11.31 | $11.54 | $11.54 | 90,670 |
| 2020-07-20 | $11.35 | $11.42 | $11.09 | $11.28 | $11.28 | 94,701 |
| 2020-07-17 | $11.15 | $11.47 | $11.09 | $11.37 | $11.37 | 98,200 |
| 2020-07-16 | $11.15 | $11.33 | $10.82 | $11.08 | $11.08 | 103,600 |
| 2020-07-15 | $10.99 | $11.41 | $10.91 | $11.27 | $11.27 | 131,500 |
| 2020-07-14 | $10.64 | $10.88 | $10.55 | $10.74 | $10.74 | 165,500 |
| 2020-07-13 | $10.87 | $11.06 | $10.69 | $10.70 | $10.70 | 149,000 |
| 2020-07-10 | $10.73 | $10.90 | $10.65 | $10.80 | $10.80 | 121,600 |
| 2020-07-09 | $10.85 | $10.97 | $10.47 | $10.70 | $10.70 | 202,500 |
| 2020-07-08 | $10.62 | $10.99 | $10.61 | $10.84 | $10.84 | 176,700 |
| 2020-07-07 | $11.25 | $11.25 | $10.52 | $10.57 | $10.57 | 186,700 |
| 2020-07-06 | $11.51 | $11.61 | $11.26 | $11.38 | $11.38 | 158,000 |
| 2020-07-02 | $11.44 | $11.56 | $11.12 | $11.19 | $11.19 | 207,800 |
| 2020-07-01 | $11.62 | $11.75 | $11.17 | $11.18 | $11.18 | 171,800 |
| 2020-06-30 | $11.18 | $11.66 | $11.12 | $11.65 | $11.65 | 274,600 |
| 2020-06-29 | $11.01 | $11.26 | $10.79 | $11.18 | $11.18 | 281,200 |
| 2020-06-26 | $10.53 | $10.88 | $10.48 | $10.79 | $10.79 | 402,344 |
| 2020-06-25 | $10.36 | $10.78 | $10.34 | $10.69 | $10.69 | 130,712 |
| 2020-06-24 | $10.55 | $10.65 | $10.16 | $10.39 | $10.39 | 187,018 |
| 2020-06-23 | $11.02 | $11.09 | $10.69 | $10.74 | $10.74 | 122,715 |
| 2020-06-22 | $10.34 | $11.00 | $10.34 | $10.79 | $10.79 | 348,064 |
| 2020-06-19 | $10.62 | $11.10 | $10.31 | $10.31 | $10.31 | 372,850 |
| 2020-06-18 | $10.85 | $10.98 | $10.50 | $10.79 | $10.79 | 224,840 |
| 2020-06-17 | $11.31 | $11.31 | $10.75 | $10.79 | $10.79 | 99,331 |
| 2020-06-16 | $11.50 | $11.50 | $11.06 | $11.31 | $11.31 | 168,826 |
| 2020-06-15 | $10.53 | $11.16 | $10.40 | $11.05 | $11.05 | 142,140 |
| 2020-06-12 | $10.56 | $11.05 | $10.42 | $10.90 | $10.90 | 134,217 |
| 2020-06-11 | $11.16 | $11.16 | $10.09 | $10.12 | $10.12 | 163,473 |
| 2020-06-10 | $12.18 | $12.18 | $11.53 | $11.58 | $11.58 | 106,650 |
| 2020-06-09 | $12.18 | $12.39 | $12.01 | $12.16 | $12.16 | 108,355 |
| 2020-06-08 | $11.97 | $12.49 | $11.91 | $12.40 | $12.40 | 163,302 |
| 2020-06-05 | $11.88 | $12.10 | $11.64 | $11.69 | $11.69 | 246,929 |
| 2020-06-04 | $11.46 | $11.66 | $11.20 | $11.43 | $11.43 | 126,911 |
| 2020-06-03 | $11.35 | $11.83 | $11.35 | $11.57 | $11.57 | 188,388 |
| 2020-06-02 | $11.30 | $11.43 | $11.10 | $11.21 | $11.21 | 137,083 |
| 2020-06-01 | $11.16 | $11.50 | $11.16 | $11.25 | $11.25 | 147,079 |
| 2020-05-29 | $10.98 | $11.16 | $10.55 | $11.13 | $11.13 | 142,515 |
| 2020-05-28 | $11.88 | $11.88 | $11.03 | $11.10 | $11.10 | 129,567 |
| 2020-05-27 | $11.53 | $11.74 | $11.23 | $11.64 | $11.64 | 162,903 |
| 2020-05-26 | $11.40 | $11.54 | $11.30 | $11.37 | $11.37 | 128,163 |
| 2020-05-22 | $11.25 | $11.25 | $10.87 | $11.00 | $11.00 | 63,398 |
| 2020-05-21 | $11.37 | $11.55 | $11.14 | $11.19 | $11.19 | 103,123 |
| 2020-05-20 | $11.12 | $11.58 | $11.04 | $11.41 | $11.41 | 121,145 |
| 2020-05-19 | $10.86 | $11.36 | $10.78 | $10.97 | $10.97 | 143,008 |
| 2020-05-18 | $10.80 | $11.06 | $10.71 | $10.95 | $10.95 | 192,691 |
| 2020-05-15 | $10.18 | $10.49 | $9.99 | $10.43 | $10.43 | 170,160 |
| 2020-05-14 | $10.05 | $10.30 | $9.72 | $10.25 | $10.25 | 147,032 |
| 2020-05-13 | $11.02 | $11.16 | $9.63 | $10.27 | $10.27 | 247,694 |
| 2020-05-12 | $11.86 | $11.90 | $11.06 | $11.18 | $11.18 | 278,139 |
| 2020-05-11 | $12.01 | $12.29 | $11.64 | $11.81 | $11.81 | 181,074 |
| 2020-05-08 | $11.50 | $12.34 | $11.00 | $12.09 | $12.09 | 303,501 |
| 2020-05-07 | $10.75 | $11.10 | $10.57 | $11.04 | $11.04 | 128,455 |
| 2020-05-06 | $10.63 | $10.73 | $10.40 | $10.56 | $10.56 | 89,584 |
| 2020-05-05 | $11.00 | $11.23 | $10.60 | $10.67 | $10.67 | 114,972 |
| 2020-05-04 | $10.48 | $10.91 | $10.20 | $10.79 | $10.79 | 129,492 |
| 2020-05-01 | $10.97 | $11.38 | $10.38 | $10.63 | $10.63 | 215,204 |
| 2020-04-30 | $11.82 | $11.88 | $11.21 | $11.35 | $11.35 | 125,282 |
| 2020-04-29 | $11.74 | $12.18 | $11.65 | $12.04 | $12.04 | 258,588 |
| 2020-04-28 | $10.98 | $11.84 | $10.98 | $11.40 | $11.40 | 229,004 |
| 2020-04-27 | $10.42 | $10.71 | $10.22 | $10.65 | $10.65 | 111,217 |
| 2020-04-24 | $10.25 | $10.39 | $9.95 | $10.34 | $10.34 | 108,526 |
| 2020-04-23 | $10.12 | $10.60 | $10.10 | $10.25 | $10.25 | 104,406 |
| 2020-04-22 | $9.77 | $10.16 | $9.58 | $10.07 | $10.07 | 131,765 |
| 2020-04-21 | $10.05 | $10.19 | $9.38 | $9.51 | $9.51 | 162,145 |
| 2020-04-20 | $9.91 | $11.20 | $9.91 | $10.41 | $10.41 | 228,818 |
| 2020-04-17 | $9.61 | $10.27 | $9.61 | $10.18 | $10.18 | 140,562 |
| 2020-04-16 | $9.41 | $9.64 | $9.03 | $9.42 | $9.42 | 184,147 |
| 2020-04-15 | $9.50 | $9.62 | $9.02 | $9.40 | $9.40 | 150,769 |
| 2020-04-14 | $10.18 | $10.37 | $9.42 | $9.57 | $9.57 | 218,372 |
| 2020-04-13 | $10.05 | $10.05 | $9.63 | $9.93 | $9.93 | 184,429 |
| 2020-04-09 | $9.91 | $10.47 | $9.61 | $9.97 | $9.97 | 269,596 |
| 2020-04-08 | $9.19 | $9.74 | $9.07 | $9.60 | $9.60 | 151,353 |
| 2020-04-07 | $9.32 | $10.04 | $8.99 | $9.02 | $9.02 | 336,479 |
| 2020-04-06 | $8.42 | $9.66 | $8.42 | $9.14 | $9.14 | 321,967 |
| 2020-04-03 | $9.03 | $9.03 | $7.87 | $8.13 | $8.13 | 177,434 |
| 2020-04-02 | $8.71 | $9.20 | $8.53 | $9.07 | $9.07 | 201,719 |
| 2020-04-01 | $9.27 | $9.27 | $8.52 | $8.74 | $8.74 | 224,456 |
| 2020-03-31 | $9.70 | $9.94 | $9.14 | $9.54 | $9.54 | 271,790 |
| 2020-03-30 | $9.30 | $9.81 | $8.79 | $9.76 | $9.76 | 323,104 |
| 2020-03-27 | $9.45 | $9.52 | $9.10 | $9.12 | $9.12 | 213,634 |
| 2020-03-26 | $8.31 | $9.68 | $8.07 | $9.68 | $9.68 | 560,274 |
| 2020-03-25 | $8.50 | $8.80 | $8.11 | $8.21 | $8.21 | 328,897 |
| 2020-03-24 | $8.93 | $9.09 | $8.11 | $8.47 | $8.47 | 400,575 |
| 2020-03-23 | $7.77 | $8.55 | $7.52 | $8.46 | $8.46 | 223,138 |
| 2020-03-20 | $6.41 | $8.15 | $6.41 | $7.74 | $7.74 | 441,007 |
| 2020-03-19 | $6.95 | $7.35 | $6.18 | $6.40 | $6.40 | 497,908 |
| 2020-03-18 | $8.99 | $9.13 | $6.86 | $6.87 | $6.87 | 259,234 |
| 2020-03-17 | $9.16 | $9.52 | $8.47 | $9.44 | $9.44 | 380,337 |
| 2020-03-16 | $10.00 | $10.00 | $9.02 | $9.12 | $9.12 | 243,828 |
| 2020-03-13 | $10.18 | $10.28 | $9.20 | $10.19 | $10.19 | 250,662 |
| 2020-03-12 | $10.51 | $10.65 | $9.67 | $9.81 | $9.81 | 320,303 |
| 2020-03-11 | $11.93 | $12.06 | $11.00 | $11.29 | $11.29 | 285,780 |
| 2020-03-10 | $11.87 | $12.27 | $11.33 | $12.27 | $12.27 | 336,511 |
| 2020-03-09 | $12.16 | $12.16 | $11.19 | $11.62 | $11.62 | 326,993 |
| 2020-03-06 | $13.23 | $13.36 | $12.51 | $12.86 | $12.86 | 183,285 |
| 2020-03-05 | $13.72 | $13.86 | $13.12 | $13.45 | $13.45 | 181,507 |
| 2020-03-04 | $13.41 | $14.07 | $13.30 | $14.02 | $14.02 | 278,941 |
| 2020-03-03 | $13.32 | $13.59 | $13.00 | $13.27 | $13.27 | 199,299 |
| 2020-03-02 | $13.20 | $13.44 | $12.84 | $13.32 | $13.32 | 296,558 |
| 2020-02-28 | $12.91 | $13.31 | $12.51 | $13.24 | $13.24 | 532,451 |
| 2020-02-27 | $13.81 | $13.94 | $13.18 | $13.40 | $13.40 | 524,381 |
| 2020-02-26 | $14.17 | $14.38 | $13.92 | $14.10 | $14.10 | 251,423 |
| 2020-02-25 | $14.64 | $14.64 | $13.93 | $14.16 | $14.16 | 326,921 |
| 2020-02-24 | $14.52 | $14.78 | $14.35 | $14.63 | $14.63 | 195,902 |
| 2020-02-21 | $14.91 | $15.05 | $14.67 | $15.02 | $15.02 | 198,900 |
| 2020-02-20 | $14.79 | $15.07 | $14.73 | $14.96 | $14.96 | 239,737 |
| 2020-02-19 | $14.70 | $15.03 | $14.70 | $14.79 | $14.79 | 197,272 |
| 2020-02-18 | $14.75 | $14.85 | $14.50 | $14.70 | $14.70 | 187,182 |
| 2020-02-14 | $14.71 | $14.91 | $14.54 | $14.82 | $14.82 | 138,872 |
| 2020-02-13 | $14.55 | $14.84 | $14.46 | $14.73 | $14.73 | 179,953 |
| 2020-02-12 | $15.12 | $15.12 | $14.63 | $14.81 | $14.81 | 208,997 |
| 2020-02-11 | $14.98 | $15.25 | $14.87 | $15.13 | $15.13 | 211,006 |
| 2020-02-10 | $15.24 | $15.34 | $14.64 | $14.94 | $14.94 | 565,864 |
| 2020-02-07 | $14.45 | $14.74 | $14.35 | $14.66 | $14.66 | 412,333 |
| 2020-02-06 | $14.27 | $14.52 | $14.00 | $14.38 | $14.38 | 269,017 |
| 2020-02-05 | $13.98 | $14.32 | $13.67 | $14.19 | $14.19 | 495,242 |
| 2020-02-04 | $14.52 | $14.60 | $13.58 | $13.92 | $13.92 | 993,477 |
| 2020-02-03 | $15.94 | $16.12 | $14.29 | $14.36 | $14.36 | 841,435 |
| 2020-01-31 | $16.05 | $16.93 | $14.89 | $15.80 | $15.80 | 1,369,458 |
| 2020-01-30 | $16.30 | $16.73 | $16.21 | $16.73 | $16.73 | 320,106 |
| 2020-01-29 | $16.64 | $16.70 | $16.19 | $16.41 | $16.41 | 239,002 |
| 2020-01-28 | $16.16 | $16.57 | $16.05 | $16.53 | $16.53 | 196,940 |
| 2020-01-27 | $16.11 | $16.34 | $15.86 | $16.03 | $16.03 | 151,635 |
| 2020-01-24 | $16.87 | $16.87 | $16.14 | $16.36 | $16.36 | 160,052 |
| 2020-01-23 | $16.47 | $16.87 | $16.24 | $16.83 | $16.83 | 257,440 |
| 2020-01-22 | $16.91 | $17.03 | $16.48 | $16.52 | $16.52 | 197,781 |
| 2020-01-21 | $17.56 | $17.56 | $16.86 | $16.90 | $16.90 | 162,736 |
| 2020-01-17 | $17.76 | $17.78 | $17.37 | $17.49 | $17.49 | 174,203 |
| 2020-01-16 | $17.64 | $17.93 | $17.55 | $17.65 | $17.65 | 96,223 |
| 2020-01-15 | $17.49 | $17.75 | $17.43 | $17.54 | $17.54 | 130,904 |
| 2020-01-14 | $17.70 | $17.77 | $17.22 | $17.45 | $17.45 | 247,468 |
| 2020-01-13 | $17.35 | $17.79 | $17.33 | $17.70 | $17.70 | 123,428 |
| 2020-01-10 | $17.33 | $17.55 | $17.18 | $17.36 | $17.36 | 165,495 |
| 2020-01-09 | $17.57 | $17.88 | $17.26 | $17.31 | $17.31 | 529,902 |
| 2020-01-08 | $17.49 | $17.75 | $17.40 | $17.57 | $17.57 | 144,442 |
| 2020-01-07 | $17.52 | $17.53 | $17.31 | $17.40 | $17.40 | 187,228 |
| 2020-01-06 | $17.49 | $17.60 | $16.99 | $17.55 | $17.55 | 186,338 |
| 2020-01-03 | $17.39 | $17.66 | $17.26 | $17.66 | $17.66 | 169,400 |
| 2020-01-02 | $17.93 | $17.93 | $17.41 | $17.63 | $17.63 | 94,651 |
| 2019-12-31 | $18.16 | $18.29 | $17.57 | $17.72 | $17.72 | 202,479 |
| 2019-12-30 | $17.48 | $18.14 | $17.11 | $18.06 | $18.06 | 819,479 |
| 2019-12-27 | $17.56 | $17.60 | $17.22 | $17.36 | $17.36 | 100,412 |
| 2019-12-26 | $17.90 | $17.98 | $17.44 | $17.54 | $17.54 | 86,311 |
| 2019-12-24 | $17.82 | $17.83 | $17.61 | $17.78 | $17.78 | 51,499 |
| 2019-12-23 | $18.08 | $18.15 | $17.80 | $17.83 | $17.83 | 113,986 |
| 2019-12-20 | $18.72 | $18.74 | $17.73 | $18.12 | $18.12 | 1,145,980 |
| 2019-12-19 | $18.95 | $18.95 | $18.33 | $18.68 | $18.68 | 295,719 |
| 2019-12-18 | $18.39 | $18.68 | $18.32 | $18.60 | $18.60 | 300,690 |
| 2019-12-17 | $17.60 | $18.28 | $17.60 | $18.22 | $18.22 | 267,097 |
| 2019-12-16 | $17.07 | $17.86 | $16.85 | $17.49 | $17.49 | 393,976 |
| 2019-12-13 | $17.11 | $17.40 | $16.94 | $17.00 | $17.00 | 124,741 |
| 2019-12-12 | $17.27 | $17.48 | $17.14 | $17.18 | $17.18 | 168,670 |
| 2019-12-11 | $17.31 | $17.37 | $17.11 | $17.22 | $17.22 | 152,910 |
| 2019-12-10 | $17.10 | $17.33 | $16.79 | $17.20 | $17.20 | 133,353 |
| 2019-12-09 | $17.32 | $17.46 | $17.07 | $17.10 | $17.10 | 194,695 |
| 2019-12-06 | $17.51 | $17.80 | $17.05 | $17.32 | $17.32 | 340,690 |
| 2019-12-05 | $17.42 | $17.70 | $17.19 | $17.53 | $17.53 | 248,231 |
| 2019-12-04 | $17.93 | $18.15 | $17.35 | $17.42 | $17.42 | 285,358 |
| 2019-12-03 | $17.48 | $17.95 | $17.35 | $17.85 | $17.85 | 259,975 |
| 2019-12-02 | $17.94 | $18.05 | $17.27 | $17.47 | $17.47 | 174,577 |
| 2019-11-29 | $17.88 | $18.01 | $17.69 | $17.84 | $17.84 | 67,724 |
| 2019-11-27 | $17.75 | $18.10 | $17.68 | $17.94 | $17.94 | 121,333 |
| 2019-11-26 | $17.92 | $18.21 | $17.55 | $17.78 | $17.78 | 208,441 |
| 2019-11-25 | $18.04 | $18.77 | $17.77 | $18.09 | $18.09 | 320,834 |
| 2019-11-22 | $18.12 | $18.53 | $17.94 | $18.43 | $18.43 | 314,575 |
| 2019-11-21 | $18.53 | $18.58 | $17.81 | $18.16 | $18.16 | 161,458 |
| 2019-11-20 | $18.21 | $18.99 | $18.20 | $18.48 | $18.48 | 400,311 |
| 2019-11-19 | $17.56 | $18.29 | $17.56 | $18.20 | $18.20 | 580,813 |
| 2019-11-18 | $17.59 | $18.51 | $17.49 | $18.22 | $18.22 | 445,113 |
| 2019-11-15 | $16.88 | $17.46 | $16.08 | $17.36 | $17.36 | 612,348 |
| 2019-11-14 | $14.73 | $15.27 | $14.43 | $15.10 | $15.10 | 331,854 |
| 2019-11-13 | $14.81 | $14.91 | $14.52 | $14.77 | $14.77 | 129,483 |
| 2019-11-12 | $14.96 | $15.10 | $14.86 | $14.89 | $14.89 | 155,247 |
| 2019-11-11 | $14.95 | $14.95 | $14.56 | $14.85 | $14.85 | 123,057 |
| 2019-11-08 | $14.86 | $15.87 | $14.50 | $14.94 | $14.94 | 214,929 |
| 2019-11-07 | $14.23 | $14.33 | $14.06 | $14.16 | $14.16 | 63,994 |
| 2019-11-06 | $14.37 | $14.50 | $14.01 | $14.10 | $14.10 | 105,911 |
| 2019-11-05 | $14.60 | $14.60 | $14.33 | $14.34 | $14.34 | 64,194 |
| 2019-11-04 | $14.83 | $14.84 | $14.44 | $14.47 | $14.47 | 86,435 |
| 2019-11-01 | $14.54 | $14.76 | $14.44 | $14.64 | $14.64 | 106,339 |
| 2019-10-31 | $14.38 | $14.46 | $14.14 | $14.42 | $14.42 | 74,534 |
| 2019-10-30 | $14.46 | $14.48 | $14.19 | $14.35 | $14.35 | 86,894 |
| 2019-10-29 | $13.97 | $14.64 | $13.87 | $14.40 | $14.40 | 181,602 |
| 2019-10-28 | $13.79 | $14.10 | $13.77 | $13.99 | $13.99 | 51,547 |
| 2019-10-25 | $13.81 | $13.94 | $13.75 | $13.79 | $13.79 | 25,506 |
| 2019-10-24 | $14.29 | $14.36 | $13.80 | $13.81 | $13.81 | 63,375 |
| 2019-10-23 | $14.29 | $14.39 | $14.19 | $14.29 | $14.29 | 43,370 |
| 2019-10-22 | $14.28 | $14.44 | $14.19 | $14.32 | $14.32 | 30,141 |
| 2019-10-21 | $14.40 | $14.54 | $14.18 | $14.30 | $14.30 | 57,845 |
| 2019-10-18 | $14.20 | $14.34 | $13.85 | $14.28 | $14.28 | 99,995 |
| 2019-10-17 | $14.18 | $14.44 | $14.17 | $14.28 | $14.28 | 110,319 |
| 2019-10-16 | $13.89 | $14.18 | $13.89 | $14.09 | $14.09 | 55,982 |
| 2019-10-15 | $13.66 | $14.22 | $13.66 | $13.89 | $13.89 | 77,307 |
| 2019-10-14 | $13.63 | $13.73 | $13.55 | $13.72 | $13.72 | 46,461 |
| 2019-10-11 | $13.57 | $13.88 | $13.46 | $13.62 | $13.62 | 67,121 |
| 2019-10-10 | $13.35 | $13.44 | $13.25 | $13.39 | $13.39 | 59,209 |
| 2019-10-09 | $13.38 | $13.48 | $13.17 | $13.31 | $13.31 | 53,562 |
| 2019-10-08 | $13.55 | $13.57 | $13.29 | $13.34 | $13.34 | 79,168 |
| 2019-10-07 | $13.46 | $13.72 | $13.41 | $13.62 | $13.62 | 63,753 |
| 2019-10-04 | $13.10 | $13.54 | $13.10 | $13.52 | $13.52 | 82,055 |
| 2019-10-03 | $13.25 | $13.38 | $13.00 | $13.05 | $13.05 | 63,603 |
| 2019-10-02 | $13.24 | $13.37 | $13.06 | $13.29 | $13.29 | 79,773 |
| 2019-10-01 | $13.70 | $13.97 | $13.28 | $13.32 | $13.32 | 85,627 |
| 2019-09-30 | $13.79 | $13.80 | $13.61 | $13.62 | $13.62 | 75,442 |
| 2019-09-27 | $13.78 | $13.87 | $13.66 | $13.75 | $13.75 | 108,164 |
| 2019-09-26 | $13.83 | $13.83 | $13.59 | $13.72 | $13.72 | 48,787 |
| 2019-09-25 | $13.57 | $13.87 | $13.54 | $13.85 | $13.85 | 90,776 |
| 2019-09-24 | $13.70 | $13.85 | $13.56 | $13.63 | $13.63 | 103,693 |
| 2019-09-23 | $13.62 | $13.70 | $13.55 | $13.66 | $13.66 | 45,893 |
| 2019-09-20 | $13.74 | $13.91 | $13.55 | $13.60 | $13.60 | 252,332 |
| 2019-09-19 | $14.03 | $14.18 | $13.70 | $13.71 | $13.71 | 55,576 |
| 2019-09-18 | $14.25 | $14.40 | $13.91 | $13.95 | $13.95 | 82,892 |
| 2019-09-17 | $14.17 | $14.39 | $14.09 | $14.24 | $14.24 | 72,995 |
| 2019-09-16 | $14.31 | $14.54 | $14.18 | $14.24 | $14.24 | 75,996 |
| 2019-09-13 | $14.54 | $14.71 | $14.32 | $14.37 | $14.37 | 108,687 |
| 2019-09-12 | $14.30 | $14.58 | $13.94 | $14.52 | $14.52 | 155,072 |
| 2019-09-11 | $13.44 | $14.18 | $13.39 | $14.13 | $14.13 | 162,774 |
| 2019-09-10 | $13.17 | $13.48 | $12.92 | $13.30 | $13.30 | 76,873 |
| 2019-09-09 | $13.06 | $13.26 | $12.93 | $13.19 | $13.19 | 57,293 |
| 2019-09-06 | $13.06 | $13.14 | $12.75 | $13.04 | $13.04 | 61,972 |
| 2019-09-05 | $12.89 | $13.29 | $12.82 | $12.99 | $12.99 | 72,511 |
| 2019-09-04 | $12.72 | $12.96 | $12.60 | $12.72 | $12.72 | 64,565 |
| 2019-09-03 | $12.67 | $12.80 | $12.49 | $12.55 | $12.55 | 80,102 |
| 2019-08-30 | $12.97 | $13.03 | $12.73 | $12.78 | $12.78 | 56,327 |
| 2019-08-29 | $12.68 | $13.01 | $12.68 | $12.93 | $12.93 | 66,057 |
| 2019-08-28 | $12.51 | $12.75 | $12.51 | $12.58 | $12.58 | 62,494 |
| 2019-08-27 | $12.97 | $13.04 | $12.52 | $12.54 | $12.54 | 91,269 |
| 2019-08-26 | $13.07 | $13.14 | $12.86 | $12.91 | $12.91 | 63,021 |
| 2019-08-23 | $13.43 | $13.47 | $12.94 | $12.95 | $12.95 | 94,978 |
| 2019-08-22 | $13.50 | $13.71 | $13.38 | $13.47 | $13.47 | 129,506 |
| 2019-08-21 | $13.33 | $13.60 | $13.30 | $13.50 | $13.50 | 90,771 |
| 2019-08-20 | $13.15 | $13.29 | $13.10 | $13.18 | $13.18 | 92,006 |
| 2019-08-19 | $13.33 | $13.44 | $13.17 | $13.19 | $13.19 | 68,555 |
| 2019-08-16 | $13.15 | $13.28 | $13.06 | $13.14 | $13.14 | 138,860 |
| 2019-08-15 | $13.59 | $13.67 | $13.02 | $13.04 | $13.04 | 136,998 |
| 2019-08-14 | $13.24 | $13.66 | $13.03 | $13.59 | $13.59 | 196,205 |
| 2019-08-13 | $13.46 | $13.80 | $13.30 | $13.76 | $13.76 | 261,901 |
| 2019-08-12 | $13.06 | $13.67 | $13.06 | $13.65 | $13.65 | 181,879 |
| 2019-08-09 | $13.38 | $13.38 | $12.37 | $13.09 | $13.09 | 251,794 |
| 2019-08-08 | $12.55 | $13.07 | $12.55 | $12.83 | $12.83 | 138,563 |
| 2019-08-07 | $12.34 | $12.57 | $12.22 | $12.49 | $12.49 | 55,601 |
| 2019-08-06 | $12.63 | $12.69 | $12.32 | $12.51 | $12.51 | 106,204 |
| 2019-08-05 | $12.80 | $12.82 | $12.30 | $12.53 | $12.53 | 112,527 |
| 2019-08-02 | $13.03 | $13.12 | $12.81 | $12.84 | $12.84 | 75,516 |
| 2019-08-01 | $13.19 | $13.42 | $13.08 | $13.12 | $13.12 | 77,429 |
| 2019-07-31 | $13.31 | $13.49 | $13.10 | $13.13 | $13.13 | 121,556 |
| 2019-07-30 | $13.16 | $13.38 | $13.15 | $13.30 | $13.30 | 89,851 |
| 2019-07-29 | $13.25 | $13.30 | $13.13 | $13.24 | $13.24 | 47,386 |
| 2019-07-26 | $13.15 | $13.31 | $13.06 | $13.25 | $13.25 | 57,940 |
| 2019-07-25 | $13.36 | $13.39 | $12.98 | $13.07 | $13.07 | 89,045 |
| 2019-07-24 | $12.88 | $13.32 | $12.86 | $13.29 | $13.29 | 104,673 |
| 2019-07-23 | $12.90 | $12.98 | $12.81 | $12.88 | $12.88 | 160,404 |
| 2019-07-22 | $13.03 | $13.07 | $12.81 | $12.83 | $12.83 | 174,962 |
| 2019-07-19 | $12.82 | $13.04 | $12.82 | $13.01 | $13.01 | 110,758 |
| 2019-07-18 | $12.85 | $12.94 | $12.80 | $12.87 | $12.87 | 73,737 |
| 2019-07-17 | $12.85 | $12.89 | $12.74 | $12.86 | $12.86 | 126,819 |
| 2019-07-16 | $12.81 | $13.05 | $12.81 | $12.87 | $12.87 | 91,755 |
| 2019-07-15 | $12.91 | $12.99 | $12.65 | $12.83 | $12.83 | 118,875 |
| 2019-07-12 | $12.85 | $12.95 | $12.80 | $12.89 | $12.89 | 101,165 |
| 2019-07-11 | $12.65 | $12.87 | $12.61 | $12.85 | $12.85 | 94,777 |
| 2019-07-10 | $12.72 | $12.86 | $12.55 | $12.58 | $12.58 | 128,922 |
| 2019-07-09 | $12.56 | $12.66 | $12.43 | $12.63 | $12.63 | 109,355 |
| 2019-07-08 | $12.66 | $12.73 | $12.49 | $12.61 | $12.61 | 148,132 |
| 2019-07-05 | $12.87 | $12.98 | $12.61 | $12.66 | $12.66 | 133,944 |
| 2019-07-03 | $12.75 | $13.14 | $12.71 | $12.93 | $12.93 | 123,915 |
| 2019-07-02 | $12.84 | $12.90 | $12.51 | $12.69 | $12.69 | 121,272 |
| 2019-07-01 | $12.81 | $12.97 | $12.67 | $12.80 | $12.80 | 121,720 |
| 2019-06-28 | $12.31 | $12.72 | $12.31 | $12.68 | $12.68 | 295,550 |
| 2019-06-27 | $12.23 | $12.34 | $12.20 | $12.32 | $12.32 | 147,008 |
| 2019-06-26 | $12.10 | $12.45 | $12.10 | $12.17 | $12.17 | 158,193 |
| 2019-06-25 | $11.71 | $12.10 | $11.65 | $12.06 | $12.06 | 233,790 |
| 2019-06-24 | $11.88 | $11.92 | $11.67 | $11.70 | $11.70 | 163,165 |
| 2019-06-21 | $12.03 | $12.14 | $11.85 | $11.88 | $11.88 | 237,792 |
| 2019-06-20 | $12.00 | $12.12 | $11.92 | $12.04 | $12.04 | 130,325 |
| 2019-06-19 | $11.91 | $11.91 | $11.72 | $11.86 | $11.86 | 58,858 |
| 2019-06-18 | $11.66 | $12.02 | $11.60 | $11.83 | $11.83 | 90,318 |
| 2019-06-17 | $11.90 | $11.90 | $11.55 | $11.61 | $11.61 | 98,347 |
| 2019-06-14 | $12.00 | $12.47 | $11.83 | $11.83 | $11.83 | 177,408 |
| 2019-06-13 | $11.47 | $11.79 | $11.41 | $11.49 | $11.49 | 70,995 |
| 2019-06-12 | $11.45 | $11.48 | $11.23 | $11.45 | $11.45 | 71,787 |
| 2019-06-11 | $11.64 | $11.75 | $11.32 | $11.46 | $11.46 | 93,605 |
| 2019-06-10 | $11.57 | $11.82 | $11.47 | $11.51 | $11.51 | 61,584 |
| 2019-06-07 | $11.42 | $11.59 | $11.33 | $11.52 | $11.52 | 73,128 |
| 2019-06-06 | $11.47 | $11.56 | $11.24 | $11.44 | $11.44 | 118,240 |
| 2019-06-05 | $11.50 | $11.50 | $11.30 | $11.42 | $11.42 | 116,557 |
| 2019-06-04 | $11.09 | $11.45 | $11.09 | $11.44 | $11.44 | 133,597 |
| 2019-06-03 | $10.90 | $11.05 | $10.84 | $10.97 | $10.97 | 131,182 |
| 2019-05-31 | $11.57 | $11.63 | $10.88 | $10.89 | $10.89 | 130,782 |
| 2019-05-30 | $11.49 | $11.83 | $11.49 | $11.74 | $11.74 | 114,479 |
| 2019-05-29 | $11.21 | $11.66 | $11.21 | $11.48 | $11.48 | 209,987 |
| 2019-05-28 | $11.76 | $11.89 | $11.75 | $11.79 | $11.79 | 61,186 |
| 2019-05-24 | $11.56 | $11.79 | $11.54 | $11.75 | $11.75 | 186,774 |
| 2019-05-23 | $11.82 | $11.86 | $11.43 | $11.50 | $11.50 | 88,259 |
| 2019-05-22 | $11.96 | $12.05 | $11.87 | $11.94 | $11.94 | 64,145 |
| 2019-05-21 | $11.99 | $12.09 | $11.85 | $12.01 | $12.01 | 59,362 |
| 2019-05-20 | $11.81 | $11.91 | $11.73 | $11.88 | $11.88 | 60,703 |
| 2019-05-17 | $11.87 | $12.11 | $11.87 | $11.90 | $11.90 | 56,041 |
| 2019-05-16 | $11.89 | $12.06 | $11.87 | $11.99 | $11.99 | 176,994 |
| 2019-05-15 | $11.80 | $11.93 | $11.78 | $11.83 | $11.83 | 82,292 |
| 2019-05-14 | $11.70 | $11.95 | $11.70 | $11.88 | $11.88 | 78,807 |
| 2019-05-13 | $11.80 | $11.93 | $11.58 | $11.67 | $11.67 | 185,809 |
| 2019-05-10 | $12.12 | $12.24 | $11.99 | $12.14 | $12.14 | 85,798 |
| 2019-05-09 | $12.31 | $12.35 | $12.10 | $12.20 | $12.20 | 95,475 |
| 2019-05-08 | $12.56 | $12.56 | $12.32 | $12.34 | $12.34 | 71,061 |
| 2019-05-07 | $12.60 | $12.79 | $12.38 | $12.48 | $12.48 | 121,596 |
| 2019-05-06 | $12.46 | $12.92 | $12.44 | $12.82 | $12.82 | 151,265 |
| 2019-05-03 | $12.80 | $12.85 | $12.33 | $12.75 | $12.75 | 211,343 |
| 2019-05-02 | $12.95 | $13.16 | $12.87 | $13.10 | $13.10 | 118,596 |
| 2019-05-01 | $13.00 | $13.06 | $12.82 | $12.92 | $12.92 | 207,061 |
| 2019-04-30 | $13.00 | $13.09 | $12.76 | $12.87 | $12.87 | 198,244 |
| 2019-04-29 | $12.77 | $13.06 | $12.77 | $12.97 | $12.97 | 91,813 |
| 2019-04-26 | $12.79 | $12.86 | $12.69 | $12.81 | $12.81 | 78,978 |
| 2019-04-25 | $13.01 | $13.05 | $12.70 | $12.82 | $12.82 | 84,857 |
| 2019-04-24 | $13.10 | $13.23 | $13.02 | $13.03 | $13.03 | 97,867 |
| 2019-04-23 | $12.76 | $13.06 | $12.60 | $13.04 | $13.04 | 130,484 |
| 2019-04-22 | $12.58 | $12.71 | $12.52 | $12.69 | $12.69 | 78,911 |
| 2019-04-18 | $12.59 | $12.67 | $12.47 | $12.50 | $12.50 | 73,255 |
| 2019-04-17 | $12.86 | $13.01 | $12.47 | $12.60 | $12.60 | 106,224 |
| 2019-04-16 | $12.59 | $13.03 | $12.48 | $12.78 | $12.78 | 242,892 |
| 2019-04-15 | $12.50 | $12.56 | $12.35 | $12.54 | $12.54 | 114,292 |
| 2019-04-12 | $12.55 | $12.55 | $12.41 | $12.49 | $12.49 | 67,671 |
| 2019-04-11 | $12.61 | $12.61 | $12.46 | $12.48 | $12.48 | 72,265 |
| 2019-04-10 | $12.33 | $12.63 | $12.28 | $12.58 | $12.58 | 153,679 |
| 2019-04-09 | $12.45 | $12.51 | $12.33 | $12.33 | $12.33 | 98,681 |
| 2019-04-08 | $12.54 | $12.65 | $12.40 | $12.47 | $12.47 | 129,270 |
| 2019-04-05 | $12.57 | $12.68 | $12.46 | $12.54 | $12.54 | 151,342 |
| 2019-04-04 | $12.60 | $12.74 | $12.40 | $12.50 | $12.50 | 106,315 |
| 2019-04-03 | $12.72 | $12.78 | $12.49 | $12.55 | $12.55 | 175,822 |
| 2019-04-02 | $12.70 | $12.79 | $12.49 | $12.53 | $12.53 | 103,104 |
| 2019-04-01 | $12.82 | $12.91 | $12.62 | $12.68 | $12.68 | 136,507 |
| 2019-03-29 | $12.86 | $12.86 | $12.54 | $12.67 | $12.67 | 156,098 |
| 2019-03-28 | $12.45 | $12.85 | $12.40 | $12.78 | $12.78 | 164,481 |
| 2019-03-27 | $12.46 | $12.71 | $12.23 | $12.47 | $12.47 | 70,874 |
| 2019-03-26 | $12.40 | $12.68 | $12.40 | $12.51 | $12.51 | 85,388 |
| 2019-03-25 | $12.35 | $12.51 | $12.23 | $12.36 | $12.36 | 104,579 |
| 2019-03-22 | $13.06 | $13.11 | $12.37 | $12.39 | $12.39 | 192,960 |
| 2019-03-21 | $13.01 | $13.29 | $13.01 | $13.13 | $13.13 | 112,760 |
| 2019-03-20 | $12.84 | $13.22 | $12.79 | $13.04 | $13.04 | 149,790 |
| 2019-03-19 | $12.98 | $13.07 | $12.81 | $12.88 | $12.88 | 140,822 |
| 2019-03-18 | $12.68 | $13.04 | $12.65 | $12.93 | $12.93 | 316,611 |
| 2019-03-15 | $13.09 | $13.14 | $12.64 | $12.68 | $12.68 | 318,342 |
| 2019-03-14 | $12.87 | $13.14 | $12.87 | $13.05 | $13.05 | 90,535 |
| 2019-03-13 | $13.15 | $13.16 | $12.84 | $12.84 | $12.84 | 110,043 |
| 2019-03-12 | $13.11 | $13.14 | $12.91 | $13.10 | $13.10 | 84,190 |
| 2019-03-11 | $12.67 | $13.16 | $12.65 | $13.09 | $13.09 | 219,959 |
| 2019-03-08 | $12.57 | $12.72 | $12.52 | $12.59 | $12.59 | 101,690 |
| 2019-03-07 | $12.68 | $12.75 | $12.57 | $12.67 | $12.67 | 99,182 |
| 2019-03-06 | $12.96 | $12.96 | $12.51 | $12.71 | $12.71 | 213,614 |
| 2019-03-05 | $13.01 | $13.13 | $12.89 | $12.95 | $12.95 | 128,839 |
| 2019-03-04 | $13.03 | $13.15 | $12.96 | $13.05 | $13.05 | 141,488 |
| 2019-03-01 | $13.24 | $13.31 | $13.01 | $13.02 | $13.02 | 205,731 |
| 2019-02-28 | $13.21 | $13.26 | $13.11 | $13.20 | $13.20 | 168,226 |
| 2019-02-27 | $13.35 | $13.39 | $13.16 | $13.21 | $13.21 | 84,105 |
| 2019-02-26 | $13.64 | $13.67 | $13.40 | $13.40 | $13.40 | 131,664 |
| 2019-02-25 | $13.84 | $13.86 | $13.51 | $13.64 | $13.64 | 156,325 |
| 2019-02-22 | $13.65 | $13.74 | $13.63 | $13.67 | $13.67 | 160,387 |
| 2019-02-21 | $13.47 | $13.66 | $13.47 | $13.56 | $13.56 | 136,591 |
| 2019-02-20 | $13.33 | $13.53 | $13.33 | $13.52 | $13.52 | 253,064 |
| 2019-02-19 | $13.50 | $13.66 | $13.36 | $13.38 | $13.38 | 142,467 |
| 2019-02-15 | $13.44 | $13.55 | $13.37 | $13.49 | $13.49 | 199,514 |
| 2019-02-14 | $13.25 | $13.40 | $13.23 | $13.33 | $13.33 | 246,223 |
| 2019-02-13 | $13.25 | $13.39 | $13.08 | $13.26 | $13.26 | 340,981 |
| 2019-02-12 | $13.20 | $13.33 | $13.04 | $13.19 | $13.19 | 226,297 |
| 2019-02-11 | $13.40 | $13.42 | $13.14 | $13.15 | $13.15 | 153,613 |
| 2019-02-08 | $13.41 | $13.54 | $13.25 | $13.28 | $13.28 | 129,212 |
| 2019-02-07 | $13.52 | $13.63 | $13.34 | $13.41 | $13.41 | 197,564 |
| 2019-02-06 | $13.44 | $13.77 | $13.20 | $13.53 | $13.53 | 599,994 |
| 2019-02-05 | $14.00 | $14.11 | $13.40 | $13.44 | $13.44 | 410,448 |
| 2019-02-04 | $13.50 | $14.44 | $13.38 | $14.08 | $14.08 | 384,722 |
| 2019-02-01 | $12.65 | $14.20 | $12.36 | $13.50 | $13.50 | 920,200 |
| 2019-01-31 | $11.42 | $11.93 | $11.34 | $11.86 | $11.86 | 209,419 |
| 2019-01-30 | $11.58 | $11.68 | $11.32 | $11.42 | $11.42 | 142,585 |
| 2019-01-29 | $11.35 | $11.67 | $11.27 | $11.53 | $11.53 | 133,541 |
| 2019-01-28 | $11.31 | $11.50 | $11.11 | $11.36 | $11.36 | 231,624 |
| 2019-01-25 | $11.15 | $11.61 | $11.02 | $11.40 | $11.40 | 203,992 |
| 2019-01-24 | $11.13 | $11.24 | $11.03 | $11.04 | $11.04 | 97,342 |
| 2019-01-23 | $11.39 | $11.54 | $10.67 | $11.09 | $11.09 | 112,602 |
| 2019-01-22 | $11.71 | $11.82 | $11.34 | $11.40 | $11.40 | 306,538 |
| 2019-01-18 | $11.66 | $11.81 | $11.47 | $11.74 | $11.74 | 315,418 |
| 2019-01-17 | $11.33 | $11.69 | $11.29 | $11.57 | $11.57 | 212,621 |
| 2019-01-16 | $11.46 | $11.55 | $11.26 | $11.42 | $11.42 | 213,853 |
| 2019-01-15 | $11.25 | $11.56 | $11.00 | $11.40 | $11.40 | 202,665 |
| 2019-01-14 | $11.71 | $11.97 | $11.48 | $11.51 | $11.51 | 480,547 |
| 2019-01-11 | $11.56 | $11.92 | $11.43 | $11.72 | $11.72 | 331,898 |
| 2019-01-10 | $11.53 | $11.67 | $11.38 | $11.56 | $11.56 | 101,989 |
| 2019-01-09 | $11.82 | $11.84 | $11.25 | $11.54 | $11.54 | 158,828 |
| 2019-01-08 | $11.28 | $11.99 | $11.27 | $11.70 | $11.70 | 211,252 |
| 2019-01-07 | $10.70 | $10.96 | $10.69 | $10.88 | $10.88 | 61,510 |
| 2019-01-04 | $10.14 | $10.70 | $10.11 | $10.67 | $10.67 | 112,819 |
| 2019-01-03 | $10.30 | $10.41 | $10.02 | $10.07 | $10.07 | 87,432 |
| 2019-01-02 | $9.99 | $10.49 | $9.95 | $10.39 | $10.39 | 114,668 |
| 2018-12-31 | $10.23 | $10.24 | $9.89 | $10.09 | $10.09 | 94,583 |
| 2018-12-28 | $10.04 | $10.35 | $10.02 | $10.12 | $10.12 | 121,965 |
| 2018-12-27 | $9.54 | $9.97 | $9.52 | $9.97 | $9.97 | 162,743 |
| 2018-12-26 | $9.31 | $9.70 | $9.31 | $9.63 | $9.63 | 188,086 |
| 2018-12-24 | $9.71 | $9.71 | $9.28 | $9.29 | $9.29 | 111,507 |
| 2018-12-21 | $10.02 | $10.17 | $9.64 | $9.73 | $9.73 | 426,242 |
| 2018-12-20 | $10.27 | $10.55 | $9.97 | $9.99 | $9.99 | 148,228 |
| 2018-12-19 | $10.56 | $10.81 | $10.12 | $10.29 | $10.29 | 105,246 |
| 2018-12-18 | $11.07 | $11.07 | $10.61 | $10.61 | $10.61 | 165,237 |
| 2018-12-17 | $11.26 | $11.34 | $10.83 | $10.90 | $10.90 | 160,529 |
| 2018-12-14 | $10.78 | $11.52 | $10.78 | $11.24 | $11.24 | 80,231 |
| 2018-12-13 | $11.61 | $11.78 | $11.47 | $11.57 | $11.57 | 73,492 |
| 2018-12-12 | $11.23 | $11.85 | $11.23 | $11.58 | $11.58 | 88,289 |
| 2018-12-11 | $11.25 | $11.25 | $10.78 | $11.10 | $11.10 | 77,771 |
| 2018-12-10 | $10.77 | $11.09 | $10.70 | $11.02 | $11.02 | 96,073 |
| 2018-12-07 | $11.29 | $11.41 | $10.70 | $10.76 | $10.76 | 129,167 |
| 2018-12-06 | $10.96 | $11.25 | $10.96 | $11.23 | $11.23 | 83,185 |
| 2018-12-04 | $11.79 | $11.84 | $11.03 | $11.08 | $11.08 | 98,744 |
| 2018-12-03 | $12.05 | $12.05 | $11.63 | $11.85 | $11.85 | 92,306 |
| 2018-11-30 | $11.71 | $11.95 | $11.65 | $11.84 | $11.84 | 133,763 |
| 2018-11-29 | $11.69 | $11.84 | $11.65 | $11.70 | $11.70 | 69,326 |
| 2018-11-28 | $11.71 | $11.76 | $11.50 | $11.72 | $11.72 | 89,748 |
| 2018-11-27 | $11.63 | $11.73 | $11.46 | $11.62 | $11.62 | 45,131 |
| 2018-11-26 | $11.65 | $11.81 | $11.50 | $11.74 | $11.74 | 67,217 |
| 2018-11-23 | $11.60 | $11.99 | $11.53 | $11.62 | $11.62 | 48,068 |
| 2018-11-21 | $11.84 | $12.14 | $11.69 | $11.73 | $11.73 | 82,019 |
| 2018-11-20 | $11.73 | $12.05 | $11.31 | $11.87 | $11.87 | 87,045 |
| 2018-11-19 | $12.60 | $12.99 | $11.79 | $11.94 | $11.94 | 149,981 |
| 2018-11-16 | $11.73 | $12.77 | $11.63 | $12.70 | $12.70 | 173,305 |
| 2018-11-15 | $11.00 | $11.61 | $10.95 | $11.59 | $11.59 | 90,176 |
| 2018-11-14 | $11.74 | $11.86 | $11.16 | $11.19 | $11.19 | 106,895 |
| 2018-11-13 | $11.49 | $11.77 | $11.49 | $11.61 | $11.61 | 64,312 |
| 2018-11-12 | $11.60 | $11.69 | $11.37 | $11.49 | $11.49 | 97,968 |
| 2018-11-09 | $11.79 | $11.94 | $11.59 | $11.60 | $11.60 | 156,122 |
| 2018-11-08 | $11.74 | $11.89 | $11.66 | $11.86 | $11.86 | 44,702 |
| 2018-11-07 | $11.69 | $11.98 | $11.65 | $11.82 | $11.82 | 128,992 |
| 2018-11-06 | $11.70 | $11.85 | $11.60 | $11.70 | $11.70 | 101,675 |
| 2018-11-05 | $11.66 | $11.98 | $11.48 | $11.66 | $11.66 | 86,568 |
| 2018-11-02 | $11.73 | $12.13 | $11.63 | $11.66 | $11.66 | 76,978 |
| 2018-11-01 | $11.78 | $12.00 | $11.50 | $11.72 | $11.72 | 74,821 |
| 2018-10-31 | $12.08 | $12.21 | $11.58 | $11.60 | $11.60 | 133,433 |
| 2018-10-30 | $11.73 | $11.96 | $11.73 | $11.93 | $11.93 | 109,579 |
| 2018-10-29 | $11.60 | $12.05 | $11.49 | $11.72 | $11.72 | 50,449 |
| 2018-10-26 | $11.28 | $11.66 | $11.08 | $11.49 | $11.49 | 59,032 |
| 2018-10-25 | $11.42 | $11.80 | $11.42 | $11.48 | $11.48 | 91,141 |
| 2018-10-24 | $11.79 | $11.85 | $11.31 | $11.35 | $11.35 | 39,815 |
| 2018-10-23 | $11.80 | $12.01 | $11.61 | $11.85 | $11.85 | 63,081 |
| 2018-10-22 | $12.05 | $12.05 | $11.85 | $11.99 | $11.99 | 35,967 |
| 2018-10-19 | $11.96 | $12.25 | $11.83 | $11.99 | $11.99 | 46,965 |
| 2018-10-18 | $12.50 | $12.50 | $11.97 | $11.98 | $11.98 | 56,348 |
| 2018-10-17 | $12.22 | $12.54 | $12.15 | $12.51 | $12.51 | 40,884 |
| 2018-10-16 | $12.00 | $12.31 | $11.89 | $12.28 | $12.28 | 119,952 |
| 2018-10-15 | $11.95 | $12.38 | $11.78 | $11.90 | $11.90 | 45,223 |
| 2018-10-12 | $12.08 | $12.37 | $11.76 | $11.95 | $11.95 | 77,851 |
| 2018-10-11 | $12.06 | $12.39 | $11.82 | $11.82 | $11.82 | 70,055 |
| 2018-10-10 | $12.58 | $12.65 | $12.12 | $12.13 | $12.13 | 65,670 |
| 2018-10-09 | $12.41 | $12.78 | $12.30 | $12.59 | $12.59 | 70,934 |
| 2018-10-08 | $11.88 | $12.71 | $11.88 | $12.42 | $12.42 | 89,126 |
| 2018-10-05 | $13.03 | $13.16 | $12.58 | $12.82 | $12.82 | 44,785 |
| 2018-10-04 | $13.21 | $13.22 | $13.00 | $13.05 | $13.05 | 66,861 |
| 2018-10-03 | $12.94 | $13.30 | $12.80 | $13.26 | $13.26 | 37,492 |
| 2018-10-02 | $13.09 | $13.31 | $12.66 | $12.93 | $12.93 | 94,790 |
| 2018-10-01 | $13.48 | $13.70 | $13.07 | $13.09 | $13.09 | 69,543 |
| 2018-09-28 | $13.30 | $13.60 | $13.10 | $13.45 | $13.45 | 79,983 |
| 2018-09-27 | $13.55 | $13.55 | $13.20 | $13.35 | $13.35 | 26,678 |
| 2018-09-26 | $13.45 | $13.50 | $13.30 | $13.45 | $13.45 | 39,025 |
| 2018-09-25 | $13.30 | $13.55 | $13.30 | $13.45 | $13.45 | 60,952 |
| 2018-09-24 | $13.30 | $13.50 | $13.15 | $13.25 | $13.25 | 51,581 |
| 2018-09-21 | $13.35 | $13.53 | $13.15 | $13.25 | $13.25 | 222,671 |
| 2018-09-20 | $13.25 | $13.40 | $13.08 | $13.40 | $13.40 | 36,540 |
| 2018-09-19 | $13.45 | $13.65 | $13.15 | $13.15 | $13.15 | 105,762 |
| 2018-09-18 | $13.10 | $13.40 | $13.05 | $13.40 | $13.40 | 51,835 |
| 2018-09-17 | $12.95 | $13.15 | $12.95 | $13.05 | $13.05 | 63,301 |
| 2018-09-14 | $12.70 | $12.85 | $12.65 | $12.80 | $12.80 | 48,802 |
| 2018-09-13 | $12.35 | $12.80 | $12.35 | $12.70 | $12.70 | 59,741 |
| 2018-09-12 | $12.70 | $12.70 | $12.26 | $12.35 | $12.35 | 44,259 |
| 2018-09-11 | $12.70 | $12.81 | $12.51 | $12.70 | $12.70 | 49,701 |
| 2018-09-10 | $13.05 | $13.05 | $12.65 | $12.75 | $12.75 | 45,521 |
| 2018-09-07 | $13.00 | $13.13 | $12.90 | $13.00 | $13.00 | 48,524 |
| 2018-09-06 | $13.25 | $13.30 | $13.05 | $13.05 | $13.05 | 43,176 |
| 2018-09-05 | $13.35 | $13.35 | $13.10 | $13.25 | $13.25 | 23,644 |
| 2018-09-04 | $13.50 | $13.50 | $13.10 | $13.35 | $13.35 | 54,427 |
| 2018-08-31 | $13.20 | $13.46 | $13.15 | $13.45 | $13.45 | 47,078 |
| 2018-08-30 | $13.25 | $13.30 | $13.15 | $13.25 | $13.25 | 58,173 |
| 2018-08-29 | $13.35 | $13.45 | $13.15 | $13.25 | $13.25 | 38,804 |
| 2018-08-28 | $13.30 | $13.38 | $13.20 | $13.30 | $13.30 | 49,133 |
| 2018-08-27 | $13.25 | $13.40 | $13.15 | $13.30 | $13.30 | 60,991 |
| 2018-08-24 | $13.10 | $13.35 | $13.05 | $13.20 | $13.20 | 85,846 |
| 2018-08-23 | $13.25 | $13.38 | $13.00 | $13.20 | $13.20 | 86,653 |
| 2018-08-22 | $13.10 | $13.25 | $12.97 | $13.20 | $13.20 | 73,949 |
| 2018-08-21 | $13.00 | $13.05 | $12.88 | $13.00 | $13.00 | 100,265 |
| 2018-08-20 | $12.75 | $12.95 | $12.56 | $12.90 | $12.90 | 54,196 |
| 2018-08-17 | $12.55 | $12.85 | $12.55 | $12.70 | $12.70 | 76,254 |
| 2018-08-16 | $12.70 | $12.83 | $12.60 | $12.65 | $12.65 | 65,695 |
| 2018-08-15 | $13.00 | $13.00 | $12.63 | $12.70 | $12.70 | 55,388 |
| 2018-08-14 | $13.00 | $13.05 | $12.75 | $12.95 | $12.95 | 98,667 |
| 2018-08-13 | $13.15 | $13.23 | $12.95 | $13.00 | $13.00 | 59,551 |
| 2018-08-10 | $13.10 | $13.20 | $12.99 | $13.10 | $13.10 | 39,348 |
| 2018-08-09 | $13.15 | $13.29 | $13.05 | $13.10 | $13.10 | 77,497 |
| 2018-08-08 | $13.25 | $13.50 | $13.10 | $13.20 | $13.20 | 49,366 |
| 2018-08-07 | $13.25 | $13.45 | $13.18 | $13.25 | $13.25 | 102,970 |
| 2018-08-06 | $12.95 | $13.25 | $12.95 | $13.20 | $13.20 | 69,446 |
| 2018-08-03 | $13.45 | $13.55 | $12.94 | $12.95 | $12.95 | 161,611 |
| 2018-08-02 | $13.10 | $13.50 | $13.10 | $13.45 | $13.45 | 59,131 |
| 2018-08-01 | $13.55 | $13.65 | $13.15 | $13.20 | $13.20 | 126,446 |
| 2018-07-31 | $13.45 | $13.85 | $13.40 | $13.50 | $13.50 | 148,338 |
| 2018-07-30 | $13.85 | $13.90 | $13.30 | $13.55 | $13.55 | 158,483 |
| 2018-07-27 | $14.45 | $14.45 | $13.20 | $13.55 | $13.55 | 329,359 |
| 2018-07-26 | $13.50 | $13.65 | $13.25 | $13.50 | $13.50 | 49,002 |
| 2018-07-25 | $13.20 | $13.55 | $12.95 | $13.45 | $13.45 | 88,743 |
| 2018-07-24 | $13.70 | $13.75 | $13.15 | $13.15 | $13.15 | 85,864 |
| 2018-07-23 | $13.70 | $13.80 | $13.60 | $13.65 | $13.65 | 62,895 |
| 2018-07-20 | $13.75 | $13.90 | $13.65 | $13.70 | $13.70 | 78,605 |
| 2018-07-19 | $13.65 | $13.78 | $13.60 | $13.70 | $13.70 | 87,360 |
| 2018-07-18 | $13.60 | $13.70 | $13.45 | $13.65 | $13.65 | 30,178 |
| 2018-07-17 | $13.50 | $13.70 | $13.45 | $13.55 | $13.55 | 28,395 |
| 2018-07-16 | $13.60 | $13.62 | $13.45 | $13.50 | $13.50 | 36,677 |
| 2018-07-13 | $13.70 | $13.75 | $13.40 | $13.45 | $13.45 | 36,780 |
| 2018-07-12 | $13.75 | $13.85 | $13.60 | $13.70 | $13.70 | 61,833 |
| 2018-07-11 | $13.80 | $13.80 | $13.60 | $13.70 | $13.70 | 35,203 |
| 2018-07-10 | $13.80 | $13.90 | $13.60 | $13.80 | $13.80 | 47,209 |
| 2018-07-09 | $14.00 | $14.00 | $13.65 | $13.80 | $13.80 | 36,047 |
| 2018-07-06 | $13.80 | $13.95 | $13.65 | $13.90 | $13.90 | 105,021 |
| 2018-07-05 | $14.10 | $14.10 | $13.75 | $13.85 | $13.85 | 81,462 |
| 2018-07-03 | $14.10 | $14.15 | $13.85 | $13.90 | $13.90 | 95,731 |
| 2018-07-02 | $13.60 | $14.10 | $13.30 | $14.10 | $14.10 | 177,940 |
| 2018-06-29 | $13.45 | $13.45 | $13.00 | $13.20 | $13.20 | 78,584 |
| 2018-06-28 | $13.40 | $13.50 | $13.25 | $13.40 | $13.40 | 49,424 |
| 2018-06-27 | $13.85 | $13.85 | $13.40 | $13.40 | $13.40 | 50,618 |
| 2018-06-26 | $13.45 | $13.95 | $13.40 | $13.80 | $13.80 | 83,138 |
| 2018-06-25 | $13.90 | $13.90 | $13.35 | $13.45 | $13.45 | 79,331 |
| 2018-06-22 | $14.15 | $14.15 | $13.65 | $13.80 | $13.80 | 234,109 |
| 2018-06-21 | $14.45 | $14.45 | $13.60 | $14.00 | $14.00 | 189,326 |
| 2018-06-20 | $13.05 | $14.70 | $12.95 | $13.90 | $13.90 | 420,284 |
| 2018-06-19 | $12.65 | $13.00 | $12.50 | $12.90 | $12.90 | 94,876 |
| 2018-06-18 | $12.20 | $12.70 | $11.95 | $12.70 | $12.70 | 91,765 |
| 2018-06-15 | $12.15 | $12.23 | $12.05 | $12.20 | $12.20 | 115,906 |
| 2018-06-14 | $11.90 | $12.25 | $11.90 | $12.20 | $12.20 | 98,663 |
| 2018-06-13 | $12.05 | $12.10 | $11.75 | $11.90 | $11.90 | 54,196 |
| 2018-06-12 | $12.05 | $12.20 | $11.90 | $12.00 | $12.00 | 49,129 |
| 2018-06-11 | $12.10 | $12.20 | $11.90 | $12.08 | $12.08 | 50,133 |
| 2018-06-08 | $12.05 | $12.15 | $12.00 | $12.05 | $12.05 | 41,936 |
| 2018-06-07 | $12.25 | $12.30 | $12.00 | $12.10 | $12.10 | 47,879 |
| 2018-06-06 | $12.05 | $12.25 | $12.05 | $12.20 | $12.20 | 70,024 |
| 2018-06-05 | $12.05 | $12.23 | $11.95 | $12.15 | $12.15 | 58,610 |
| 2018-06-04 | $11.90 | $12.10 | $11.83 | $12.05 | $12.05 | 48,813 |
| 2018-06-01 | $11.85 | $11.95 | $11.75 | $11.85 | $11.85 | 90,233 |
| 2018-05-31 | $11.85 | $12.00 | $11.70 | $11.70 | $11.70 | 51,708 |
| 2018-05-30 | $12.10 | $12.30 | $11.86 | $11.90 | $11.90 | 85,398 |
| 2018-05-29 | $11.95 | $12.33 | $11.95 | $12.15 | $12.15 | 107,260 |
| 2018-05-25 | $12.40 | $12.48 | $11.80 | $12.00 | $12.00 | 107,208 |
| 2018-05-24 | $12.15 | $12.40 | $12.01 | $12.35 | $12.35 | 49,214 |
| 2018-05-23 | $12.00 | $12.25 | $11.90 | $12.25 | $12.25 | 39,776 |
| 2018-05-22 | $11.95 | $12.15 | $11.90 | $11.95 | $11.95 | 77,007 |
| 2018-05-21 | $11.95 | $12.00 | $11.90 | $12.00 | $12.00 | 42,366 |
| 2018-05-18 | $11.95 | $12.05 | $10.26 | $11.90 | $11.90 | 53,485 |
| 2018-05-17 | $11.80 | $11.95 | $11.75 | $11.95 | $11.95 | 38,516 |
| 2018-05-16 | $11.95 | $12.00 | $11.80 | $11.80 | $11.80 | 65,799 |
| 2018-05-15 | $11.90 | $12.02 | $11.80 | $11.90 | $11.90 | 33,344 |
| 2018-05-14 | $12.10 | $12.15 | $11.85 | $11.90 | $11.90 | 40,929 |
| 2018-05-11 | $12.35 | $12.37 | $12.00 | $12.15 | $12.15 | 29,731 |
| 2018-05-10 | $12.40 | $12.50 | $12.25 | $12.35 | $12.35 | 100,699 |
| 2018-05-09 | $12.35 | $12.50 | $12.10 | $12.40 | $12.40 | 69,978 |
| 2018-05-08 | $12.15 | $12.45 | $12.10 | $12.30 | $12.30 | 65,588 |
| 2018-05-07 | $11.95 | $12.30 | $11.65 | $12.20 | $12.20 | 87,868 |
| 2018-05-04 | $11.60 | $12.09 | $11.50 | $12.00 | $12.00 | 69,180 |
| 2018-05-03 | $11.65 | $11.90 | $11.55 | $11.65 | $11.65 | 79,675 |
| 2018-05-02 | $11.55 | $11.70 | $11.50 | $11.70 | $11.70 | 49,263 |
| 2018-05-01 | $11.45 | $11.60 | $10.31 | $11.60 | $11.60 | 73,746 |
| 2018-04-30 | $11.35 | $11.55 | $11.28 | $11.50 | $11.50 | 161,034 |
| 2018-04-27 | $11.25 | $11.90 | $11.15 | $11.30 | $11.30 | 96,442 |
| 2018-04-26 | $11.50 | $11.53 | $11.15 | $11.15 | $11.15 | 48,813 |
| 2018-04-25 | $11.85 | $11.95 | $11.43 | $11.45 | $11.45 | 53,446 |
| 2018-04-24 | $11.95 | $12.05 | $11.70 | $11.90 | $11.90 | 97,607 |
| 2018-04-23 | $11.90 | $12.00 | $11.75 | $11.90 | $11.90 | 99,733 |
| 2018-04-20 | $11.45 | $12.00 | $11.45 | $11.95 | $11.95 | 103,806 |
| 2018-04-19 | $11.50 | $11.65 | $11.35 | $11.50 | $11.50 | 52,895 |
| 2018-04-18 | $11.20 | $11.70 | $11.16 | $11.50 | $11.50 | 109,763 |
| 2018-04-17 | $10.80 | $11.28 | $10.80 | $11.20 | $11.20 | 57,533 |
| 2018-04-16 | $10.75 | $10.80 | $10.55 | $10.75 | $10.75 | 45,797 |
| 2018-04-13 | $10.70 | $10.80 | $10.60 | $10.65 | $10.65 | 44,026 |
| 2018-04-12 | $10.85 | $10.85 | $10.65 | $10.65 | $10.65 | 44,399 |
| 2018-04-11 | $10.85 | $10.90 | $10.75 | $10.80 | $10.80 | 42,859 |
| 2018-04-10 | $10.65 | $10.90 | $10.60 | $10.90 | $10.90 | 59,575 |
| 2018-04-09 | $10.65 | $10.75 | $10.55 | $10.55 | $10.55 | 60,522 |
| 2018-04-06 | $10.60 | $10.70 | $10.50 | $10.60 | $10.60 | 77,805 |
| 2018-04-05 | $10.60 | $10.75 | $10.45 | $10.65 | $10.65 | 63,930 |
| 2018-04-04 | $10.25 | $10.55 | $10.10 | $10.50 | $10.50 | 76,349 |
| 2018-04-03 | $10.30 | $10.30 | $10.05 | $10.25 | $10.25 | 91,402 |
| 2018-04-02 | $10.20 | $10.40 | $10.10 | $10.20 | $10.20 | 100,307 |
| 2018-03-29 | $10.50 | $10.75 | $10.25 | $10.30 | $10.30 | 222,885 |
| 2018-03-28 | $10.65 | $10.75 | $10.35 | $10.55 | $10.55 | 150,084 |
| 2018-03-27 | $10.45 | $10.80 | $10.45 | $10.65 | $10.65 | 159,051 |
| 2018-03-26 | $10.50 | $10.50 | $10.20 | $10.30 | $10.30 | 87,250 |
| 2018-03-23 | $10.40 | $10.50 | $10.25 | $10.30 | $10.30 | 92,469 |
| 2018-03-22 | $10.50 | $10.60 | $10.35 | $10.40 | $10.40 | 84,334 |
| 2018-03-21 | $10.50 | $10.80 | $10.45 | $10.60 | $10.60 | 100,813 |
| 2018-03-20 | $10.50 | $10.65 | $10.45 | $10.55 | $10.55 | 107,889 |
| 2018-03-19 | $10.75 | $10.75 | $10.45 | $10.50 | $10.50 | 148,520 |
| 2018-03-16 | $10.45 | $10.90 | $10.40 | $10.75 | $10.75 | 271,538 |
| 2018-03-15 | $10.75 | $10.80 | $10.50 | $10.50 | $10.50 | 144,908 |
| 2018-03-14 | $10.85 | $10.85 | $10.58 | $10.65 | $10.65 | 100,329 |
| 2018-03-13 | $11.05 | $11.35 | $10.65 | $10.75 | $10.75 | 112,597 |
| 2018-03-12 | $11.25 | $11.40 | $10.98 | $11.05 | $11.05 | 79,901 |
| 2018-03-09 | $11.25 | $11.30 | $11.00 | $11.25 | $11.25 | 86,623 |
| 2018-03-08 | $10.90 | $11.10 | $10.60 | $11.05 | $11.05 | 129,569 |
| 2018-03-07 | $10.50 | $10.90 | $10.45 | $10.80 | $10.80 | 58,172 |
| 2018-03-06 | $10.50 | $10.70 | $10.30 | $10.65 | $10.65 | 62,676 |
| 2018-03-05 | $10.35 | $10.53 | $10.30 | $10.50 | $10.50 | 81,796 |
| 2018-03-02 | $10.25 | $10.35 | $10.15 | $10.33 | $10.33 | 72,146 |
| 2018-03-01 | $10.50 | $10.50 | $10.15 | $10.25 | $10.25 | 179,395 |
| 2018-02-28 | $10.70 | $10.80 | $10.45 | $10.45 | $10.45 | 121,570 |
| 2018-02-27 | $10.60 | $10.80 | $10.60 | $10.65 | $10.65 | 70,173 |
| 2018-02-26 | $10.50 | $10.70 | $10.50 | $10.65 | $10.65 | 86,666 |
| 2018-02-23 | $10.35 | $10.55 | $10.30 | $10.55 | $10.55 | 60,707 |
| 2018-02-22 | $10.35 | $10.60 | $10.25 | $10.30 | $10.30 | 104,054 |
| 2018-02-21 | $10.35 | $10.45 | $10.30 | $10.35 | $10.35 | 65,266 |
| 2018-02-20 | $10.40 | $10.55 | $10.20 | $10.30 | $10.30 | 86,556 |
| 2018-02-16 | $10.45 | $10.85 | $10.35 | $10.55 | $10.55 | 142,215 |
| 2018-02-15 | $10.40 | $10.70 | $10.35 | $10.50 | $10.50 | 58,604 |
| 2018-02-14 | $10.10 | $10.40 | $10.10 | $10.35 | $10.35 | 67,196 |
| 2018-02-13 | $10.10 | $10.20 | $10.10 | $10.15 | $10.15 | 81,364 |
| 2018-02-12 | $10.35 | $10.50 | $10.08 | $10.15 | $10.15 | 88,674 |
| 2018-02-09 | $10.35 | $10.50 | $10.25 | $10.40 | $10.40 | 102,606 |
| 2018-02-08 | $10.40 | $10.43 | $10.20 | $10.20 | $10.20 | 133,081 |
| 2018-02-07 | $10.30 | $10.58 | $10.30 | $10.35 | $10.35 | 144,716 |
| 2018-02-06 | $10.25 | $10.50 | $10.25 | $10.35 | $10.35 | 178,338 |
| 2018-02-05 | $10.65 | $10.70 | $10.25 | $10.25 | $10.25 | 125,632 |
| 2018-02-02 | $10.35 | $10.85 | $10.25 | $10.70 | $10.70 | 180,975 |
| 2018-02-01 | $10.25 | $10.40 | $10.20 | $10.40 | $10.40 | 64,899 |
| 2018-01-31 | $10.15 | $10.40 | $10.06 | $10.35 | $10.35 | 95,513 |
| 2018-01-30 | $10.30 | $10.45 | $10.25 | $10.35 | $10.35 | 73,412 |
| 2018-01-29 | $10.30 | $10.45 | $10.30 | $10.40 | $10.40 | 133,198 |
| 2018-01-26 | $9.80 | $10.45 | $9.45 | $10.40 | $10.40 | 245,016 |
| 2018-01-25 | $10.45 | $10.55 | $10.23 | $10.40 | $10.40 | 126,334 |
| 2018-01-24 | $10.15 | $10.45 | $10.15 | $10.30 | $10.30 | 269,606 |
| 2018-01-23 | $10.10 | $10.20 | $9.85 | $10.15 | $10.15 | 85,946 |
| 2018-01-22 | $10.15 | $10.15 | $9.93 | $10.00 | $10.00 | 47,015 |
| 2018-01-19 | $9.90 | $10.25 | $9.85 | $10.15 | $10.15 | 62,709 |
| 2018-01-18 | $10.15 | $10.15 | $9.90 | $9.90 | $9.90 | 28,598 |
| 2018-01-17 | $10.20 | $10.20 | $10.05 | $10.20 | $10.20 | 65,331 |
| 2018-01-16 | $10.25 | $10.30 | $10.13 | $10.15 | $10.15 | 91,373 |
| 2018-01-12 | $10.05 | $10.30 | $9.90 | $10.25 | $10.25 | 59,982 |
| 2018-01-11 | $9.85 | $10.06 | $9.70 | $9.95 | $9.95 | 77,824 |
| 2018-01-10 | $9.70 | $9.95 | $9.50 | $9.85 | $9.85 | 65,935 |
| 2018-01-09 | $10.20 | $10.20 | $9.60 | $9.60 | $9.60 | 68,234 |
| 2018-01-08 | $10.05 | $10.30 | $9.85 | $10.20 | $10.20 | 62,497 |
| 2018-01-05 | $10.00 | $10.13 | $9.85 | $10.10 | $10.10 | 76,043 |
| 2018-01-04 | $10.55 | $10.55 | $10.00 | $10.00 | $10.00 | 88,632 |
| 2018-01-03 | $10.00 | $10.60 | $9.75 | $10.55 | $10.55 | 135,313 |
| 2018-01-02 | $9.60 | $10.10 | $9.45 | $9.90 | $9.90 | 104,317 |
| 2017-12-29 | $9.55 | $9.73 | $9.50 | $9.55 | $9.55 | 88,780 |
| 2017-12-28 | $9.65 | $9.75 | $9.50 | $9.60 | $9.60 | 64,778 |
| 2017-12-27 | $9.70 | $10.00 | $9.55 | $9.65 | $9.65 | 103,310 |
| 2017-12-26 | $9.80 | $9.85 | $9.55 | $9.65 | $9.65 | 69,229 |
| 2017-12-22 | $9.80 | $9.90 | $9.75 | $9.75 | $9.75 | 66,541 |
| 2017-12-21 | $9.80 | $9.90 | $9.75 | $9.85 | $9.85 | 93,956 |
| 2017-12-20 | $9.85 | $9.90 | $9.75 | $9.80 | $9.80 | 52,326 |
| 2017-12-19 | $9.85 | $10.00 | $9.66 | $9.75 | $9.75 | 119,165 |
| 2017-12-18 | $9.90 | $10.15 | $9.85 | $9.90 | $9.90 | 103,104 |
| 2017-12-15 | $9.80 | $10.20 | $9.75 | $9.80 | $9.80 | 343,294 |
| 2017-12-14 | $9.95 | $10.00 | $9.70 | $9.80 | $9.80 | 81,214 |
| 2017-12-13 | $10.15 | $10.20 | $9.95 | $9.95 | $9.95 | 87,025 |
| 2017-12-12 | $10.10 | $10.15 | $9.95 | $10.08 | $10.08 | 70,886 |
| 2017-12-11 | $9.50 | $10.30 | $9.50 | $10.00 | $10.00 | 214,497 |
| 2017-12-08 | $9.65 | $9.68 | $9.29 | $9.45 | $9.45 | 80,125 |
| 2017-12-07 | $9.65 | $9.80 | $9.60 | $9.70 | $9.70 | 49,626 |
| 2017-12-06 | $9.60 | $9.75 | $9.50 | $9.70 | $9.70 | 96,894 |
| 2017-12-05 | $9.80 | $9.95 | $9.55 | $9.65 | $9.65 | 51,874 |
| 2017-12-04 | $10.10 | $10.25 | $9.75 | $9.80 | $9.80 | 104,273 |
| 2017-12-01 | $10.25 | $10.25 | $9.75 | $9.95 | $9.95 | 61,980 |
| 2017-11-30 | $10.40 | $10.45 | $10.10 | $10.25 | $10.25 | 95,241 |
| 2017-11-29 | $10.30 | $10.50 | $10.00 | $10.45 | $10.45 | 82,203 |
| 2017-11-28 | $10.00 | $10.50 | $9.91 | $10.33 | $10.33 | 112,307 |
| 2017-11-27 | $10.35 | $10.70 | $10.25 | $10.30 | $10.30 | 83,227 |
| 2017-11-24 | $10.45 | $10.45 | $10.20 | $10.40 | $10.40 | 24,735 |
| 2017-11-22 | $10.10 | $10.45 | $10.10 | $10.35 | $10.35 | 181,152 |
| 2017-11-21 | $10.20 | $10.40 | $9.95 | $10.05 | $10.05 | 98,943 |
| 2017-11-20 | $9.60 | $10.20 | $9.60 | $10.15 | $10.15 | 45,767 |
| 2017-11-17 | $9.80 | $9.85 | $9.70 | $9.75 | $9.75 | 55,427 |
| 2017-11-16 | $9.75 | $10.00 | $9.75 | $9.85 | $9.85 | 54,573 |
| 2017-11-15 | $9.60 | $9.80 | $9.21 | $9.70 | $9.70 | 54,670 |
| 2017-11-14 | $9.75 | $9.80 | $9.50 | $9.70 | $9.70 | 64,208 |
| 2017-11-13 | $10.00 | $10.03 | $9.73 | $9.75 | $9.75 | 75,323 |
| 2017-11-10 | $10.00 | $10.20 | $9.95 | $10.00 | $10.00 | 59,637 |
| 2017-11-09 | $10.00 | $10.25 | $9.90 | $10.10 | $10.10 | 36,258 |
| 2017-11-08 | $10.15 | $10.20 | $9.90 | $10.10 | $10.10 | 139,279 |
| 2017-11-07 | $10.30 | $10.35 | $10.00 | $10.15 | $10.15 | 79,543 |
| 2017-11-06 | $9.85 | $10.30 | $9.70 | $10.25 | $10.25 | 76,601 |
| 2017-11-03 | $9.80 | $9.95 | $9.70 | $9.80 | $9.80 | 110,790 |
| 2017-11-02 | $10.00 | $10.03 | $9.75 | $9.75 | $9.75 | 59,626 |
| 2017-11-01 | $10.50 | $10.53 | $9.90 | $10.00 | $10.00 | 41,482 |
| 2017-10-31 | $10.45 | $10.55 | $10.35 | $10.40 | $10.40 | 97,387 |
| 2017-10-30 | $10.35 | $10.55 | $10.25 | $10.50 | $10.50 | 97,742 |
| 2017-10-27 | $10.80 | $10.80 | $10.15 | $10.50 | $10.50 | 82,646 |
| 2017-10-26 | $10.35 | $10.40 | $10.05 | $10.20 | $10.20 | 40,060 |
| 2017-10-25 | $10.25 | $10.50 | $10.10 | $10.35 | $10.35 | 81,112 |
| 2017-10-24 | $10.55 | $10.65 | $10.25 | $10.40 | $10.40 | 61,419 |
| 2017-10-23 | $10.80 | $10.90 | $10.45 | $10.45 | $10.45 | 114,131 |
| 2017-10-20 | $10.75 | $10.80 | $10.60 | $10.75 | $10.75 | 54,063 |
| 2017-10-19 | $10.70 | $10.71 | $10.53 | $10.60 | $10.60 | 53,293 |
| 2017-10-18 | $10.95 | $10.95 | $10.65 | $10.80 | $10.80 | 63,016 |
| 2017-10-17 | $11.00 | $11.10 | $10.75 | $10.85 | $10.85 | 39,403 |
| 2017-10-16 | $11.25 | $11.25 | $10.70 | $11.05 | $11.05 | 157,809 |
| 2017-10-13 | $11.40 | $11.55 | $11.35 | $11.50 | $11.50 | 60,457 |
| 2017-10-12 | $11.25 | $11.50 | $11.23 | $11.45 | $11.45 | 49,624 |
| 2017-10-11 | $11.15 | $11.35 | $11.15 | $11.25 | $11.25 | 40,570 |
| 2017-10-10 | $11.20 | $11.25 | $11.05 | $11.20 | $11.20 | 82,830 |
| 2017-10-09 | $11.05 | $11.18 | $10.95 | $11.10 | $11.10 | 31,273 |
| 2017-10-06 | $10.92 | $11.01 | $10.75 | $10.95 | $10.95 | 85,598 |
| 2017-10-05 | $10.75 | $11.00 | $10.51 | $11.00 | $11.00 | 63,237 |
| 2017-10-04 | $10.90 | $10.95 | $10.75 | $10.80 | $10.80 | 43,384 |
| 2017-10-03 | $10.70 | $10.90 | $10.70 | $10.85 | $10.85 | 99,274 |
| 2017-10-02 | $10.65 | $10.75 | $10.40 | $10.70 | $10.70 | 87,829 |
| 2017-09-29 | $10.95 | $11.00 | $10.55 | $10.60 | $10.60 | 94,955 |
| 2017-09-28 | $10.85 | $11.05 | $10.40 | $10.95 | $10.95 | 80,358 |
| 2017-09-27 | $10.35 | $10.90 | $10.27 | $10.90 | $10.90 | 113,438 |
| 2017-09-26 | $9.95 | $10.35 | $9.95 | $10.20 | $10.20 | 93,350 |
| 2017-09-25 | $9.95 | $10.00 | $9.60 | $9.95 | $9.95 | 167,836 |
| 2017-09-22 | $9.75 | $10.00 | $9.70 | $9.95 | $9.95 | 98,096 |
| 2017-09-21 | $9.70 | $9.82 | $9.50 | $9.70 | $9.70 | 155,586 |
| 2017-09-20 | $9.95 | $9.95 | $9.55 | $9.70 | $9.70 | 126,674 |
| 2017-09-19 | $9.45 | $9.85 | $9.40 | $9.85 | $9.85 | 106,335 |
| 2017-09-18 | $9.30 | $9.50 | $9.30 | $9.45 | $9.45 | 94,211 |
| 2017-09-15 | $9.30 | $9.35 | $9.20 | $9.35 | $9.35 | 150,663 |
| 2017-09-14 | $9.25 | $9.35 | $9.15 | $9.25 | $9.25 | 60,881 |
| 2017-09-13 | $9.30 | $9.35 | $9.25 | $9.30 | $9.30 | 47,212 |
| 2017-09-12 | $9.20 | $9.30 | $9.20 | $9.30 | $9.30 | 37,168 |
| 2017-09-11 | $9.20 | $9.30 | $9.05 | $9.15 | $9.15 | 33,469 |
| 2017-09-08 | $9.15 | $9.25 | $9.05 | $9.15 | $9.15 | 38,514 |
| 2017-09-07 | $9.25 | $9.30 | $9.15 | $9.20 | $9.20 | 19,500 |
| 2017-09-06 | $9.20 | $9.30 | $9.15 | $9.25 | $9.25 | 23,700 |
| 2017-09-05 | $9.15 | $9.25 | $8.99 | $9.20 | $9.20 | 52,066 |
| 2017-09-01 | $9.15 | $9.30 | $9.15 | $9.25 | $9.25 | 39,291 |
| 2017-08-31 | $9.10 | $9.25 | $9.10 | $9.20 | $9.20 | 42,668 |
| 2017-08-30 | $9.20 | $9.20 | $9.10 | $9.10 | $9.10 | 25,650 |
| 2017-08-29 | $9.05 | $9.30 | $9.05 | $9.20 | $9.20 | 58,841 |
| 2017-08-28 | $9.25 | $9.30 | $8.95 | $9.10 | $9.10 | 71,334 |
| 2017-08-25 | $9.20 | $9.35 | $9.05 | $9.28 | $9.28 | 36,178 |
| 2017-08-24 | $9.05 | $9.25 | $8.98 | $9.20 | $9.20 | 72,586 |
| 2017-08-23 | $8.80 | $9.25 | $8.80 | $9.03 | $9.03 | 65,771 |
| 2017-08-22 | $8.80 | $9.00 | $8.80 | $8.90 | $8.90 | 56,153 |
| 2017-08-21 | $8.55 | $9.00 | $8.55 | $8.85 | $8.85 | 81,889 |
| 2017-08-18 | $8.70 | $8.90 | $8.50 | $8.60 | $8.60 | 168,332 |
| 2017-08-17 | $8.90 | $9.30 | $8.80 | $8.85 | $8.85 | 97,060 |
| 2017-08-16 | $9.05 | $9.55 | $8.90 | $8.90 | $8.90 | 134,527 |
| 2017-08-15 | $9.25 | $9.35 | $8.95 | $9.05 | $9.05 | 70,107 |
| 2017-08-14 | $9.10 | $9.35 | $9.05 | $9.20 | $9.20 | 85,879 |
| 2017-08-11 | $9.25 | $9.25 | $8.95 | $9.05 | $9.05 | 94,703 |
| 2017-08-10 | $9.15 | $9.20 | $9.05 | $9.20 | $9.20 | 46,426 |
| 2017-08-09 | $9.20 | $9.45 | $9.20 | $9.25 | $9.25 | 57,986 |
| 2017-08-08 | $9.30 | $9.65 | $9.25 | $9.35 | $9.35 | 48,126 |
| 2017-08-07 | $9.45 | $9.50 | $9.25 | $9.35 | $9.35 | 52,327 |
| 2017-08-04 | $9.40 | $9.65 | $9.35 | $9.55 | $9.55 | 55,942 |
| 2017-08-03 | $10.00 | $10.05 | $9.20 | $9.45 | $9.45 | 105,647 |
| 2017-08-02 | $10.25 | $10.25 | $9.93 | $9.95 | $9.95 | 112,076 |
| 2017-08-01 | $10.45 | $10.45 | $10.15 | $10.25 | $10.25 | 74,374 |
| 2017-07-31 | $9.90 | $10.65 | $9.90 | $10.45 | $10.45 | 351,680 |
| 2017-07-28 | $10.00 | $10.10 | $9.80 | $9.90 | $9.90 | 114,341 |
| 2017-07-27 | $10.10 | $10.15 | $9.80 | $10.05 | $10.05 | 56,316 |
| 2017-07-26 | $10.10 | $10.15 | $9.98 | $10.00 | $10.00 | 42,844 |
| 2017-07-25 | $10.15 | $10.16 | $10.10 | $10.10 | $10.10 | 66,662 |
| 2017-07-24 | $10.00 | $10.15 | $9.95 | $10.10 | $10.10 | 48,841 |
| 2017-07-21 | $10.15 | $10.15 | $9.90 | $10.05 | $10.05 | 83,200 |
| 2017-07-20 | $10.05 | $10.15 | $10.00 | $10.05 | $10.05 | 43,500 |
| 2017-07-19 | $10.05 | $10.15 | $9.95 | $10.15 | $10.15 | 52,625 |
| 2017-07-18 | $9.95 | $10.05 | $9.95 | $10.00 | $10.00 | 42,119 |
| 2017-07-17 | $10.15 | $10.15 | $9.95 | $10.03 | $10.03 | 56,157 |
| 2017-07-14 | $10.00 | $10.15 | $9.95 | $10.15 | $10.15 | 48,258 |
| 2017-07-13 | $10.10 | $10.13 | $9.66 | $10.05 | $10.05 | 65,165 |
| 2017-07-12 | $10.05 | $10.18 | $10.00 | $10.05 | $10.05 | 137,136 |
| 2017-07-11 | $10.00 | $10.10 | $9.93 | $10.10 | $10.10 | 112,410 |
| 2017-07-10 | $9.95 | $10.10 | $9.95 | $10.00 | $10.00 | 92,585 |
| 2017-07-07 | $10.00 | $10.10 | $9.87 | $10.05 | $10.05 | 84,067 |
| 2017-07-06 | $9.95 | $10.10 | $9.80 | $9.95 | $9.95 | 79,110 |
| 2017-07-05 | $9.90 | $10.10 | $9.85 | $10.00 | $10.00 | 63,380 |
| 2017-07-03 | $10.15 | $10.15 | $9.81 | $9.90 | $9.90 | 39,957 |
| 2017-06-30 | $10.05 | $10.15 | $9.88 | $10.15 | $10.15 | 82,175 |
| 2017-06-29 | $10.15 | $10.15 | $9.88 | $10.00 | $10.00 | 53,862 |
| 2017-06-28 | $9.95 | $10.18 | $9.95 | $10.15 | $10.15 | 112,474 |
| 2017-06-27 | $9.95 | $10.15 | $9.85 | $9.85 | $9.85 | 110,588 |
| 2017-06-26 | $9.90 | $10.00 | $9.75 | $9.95 | $9.95 | 117,580 |
| 2017-06-23 | $9.70 | $10.05 | $9.55 | $9.90 | $9.90 | 191,528 |
| 2017-06-22 | $9.60 | $9.75 | $9.50 | $9.65 | $9.65 | 37,973 |
| 2017-06-21 | $9.70 | $9.75 | $9.55 | $9.55 | $9.55 | 46,869 |
| 2017-06-20 | $9.65 | $9.90 | $9.60 | $9.70 | $9.70 | 54,223 |
| 2017-06-19 | $9.70 | $9.75 | $9.53 | $9.70 | $9.70 | 47,526 |
| 2017-06-16 | $9.60 | $9.85 | $9.55 | $9.65 | $9.65 | 125,113 |
| 2017-06-15 | $9.60 | $9.85 | $9.50 | $9.65 | $9.65 | 51,740 |
| 2017-06-14 | $9.75 | $9.80 | $9.60 | $9.65 | $9.65 | 56,616 |
| 2017-06-13 | $9.80 | $9.95 | $9.70 | $9.75 | $9.75 | 86,980 |
| 2017-06-12 | $9.95 | $10.00 | $9.80 | $9.80 | $9.80 | 69,534 |
| 2017-06-09 | $10.00 | $10.00 | $9.80 | $9.95 | $9.95 | 85,982 |
| 2017-06-08 | $9.80 | $10.00 | $9.75 | $9.95 | $9.95 | 64,957 |
| 2017-06-07 | $9.85 | $9.95 | $9.75 | $9.78 | $9.78 | 55,054 |
| 2017-06-06 | $9.70 | $9.98 | $9.65 | $9.85 | $9.85 | 59,014 |
| 2017-06-05 | $9.95 | $9.95 | $9.65 | $9.75 | $9.75 | 67,914 |
| 2017-06-02 | $9.70 | $9.90 | $9.65 | $9.90 | $9.90 | 114,490 |
| 2017-06-01 | $9.60 | $9.80 | $9.35 | $9.65 | $9.65 | 99,292 |
| 2017-05-31 | $9.25 | $9.65 | $9.00 | $9.55 | $9.55 | 178,209 |
| 2017-05-30 | $9.25 | $9.30 | $9.10 | $9.25 | $9.25 | 143,957 |
| 2017-05-26 | $9.25 | $9.25 | $9.05 | $9.25 | $9.25 | 165,630 |
| 2017-05-25 | $9.40 | $9.55 | $9.15 | $9.28 | $9.28 | 125,947 |
| 2017-05-24 | $10.10 | $10.10 | $9.25 | $9.38 | $9.38 | 149,784 |
| 2017-05-23 | $9.70 | $10.20 | $9.55 | $10.05 | $10.05 | 237,324 |
| 2017-05-22 | $9.30 | $9.75 | $9.20 | $9.70 | $9.70 | 98,128 |
| 2017-05-19 | $9.60 | $9.60 | $9.25 | $9.30 | $9.30 | 215,962 |
| 2017-05-18 | $9.50 | $9.70 | $9.50 | $9.60 | $9.60 | 86,376 |
| 2017-05-17 | $10.00 | $10.10 | $9.57 | $9.60 | $9.60 | 146,928 |
| 2017-05-16 | $10.05 | $10.20 | $9.95 | $10.15 | $10.15 | 136,819 |
| 2017-05-15 | $9.95 | $10.05 | $9.95 | $10.05 | $10.05 | 68,727 |
| 2017-05-12 | $9.95 | $10.05 | $9.90 | $10.00 | $10.00 | 1,005 |
| 2017-05-11 | $9.90 | $10.10 | $9.90 | $10.00 | $10.00 | 1,175 |
| 2017-05-10 | $9.90 | $10.05 | $9.85 | $9.95 | $9.95 | 76,510 |
| 2017-05-09 | $10.30 | $10.30 | $9.95 | $9.98 | $9.98 | 124,174 |
| 2017-05-08 | $10.45 | $10.49 | $9.50 | $9.95 | $9.95 | 211,397 |
| 2017-05-05 | $11.45 | $11.45 | $10.33 | $10.70 | $10.70 | 1,906 |
| 2017-05-04 | $12.30 | $12.35 | $12.20 | $12.30 | $12.30 | 31,560 |
| 2017-05-03 | $12.30 | $12.40 | $12.25 | $12.30 | $12.30 | 49,109 |
| 2017-05-02 | $12.30 | $12.50 | $12.28 | $12.40 | $12.40 | 67,499 |
| 2017-05-01 | $12.45 | $12.53 | $12.28 | $12.35 | $12.35 | 92,148 |
| 2017-04-28 | $12.40 | $12.45 | $12.25 | $12.40 | $12.40 | 56,744 |
| 2017-04-27 | $12.25 | $12.41 | $12.25 | $12.35 | $12.35 | 45,439 |
| 2017-04-26 | $12.35 | $12.45 | $12.20 | $12.25 | $12.25 | 104,311 |
| 2017-04-25 | $12.20 | $12.50 | $12.20 | $12.40 | $12.40 | 61,561 |
| 2017-04-24 | $12.25 | $12.25 | $11.95 | $12.00 | $12.00 | 84,636 |
| 2017-04-21 | $12.30 | $12.35 | $11.95 | $12.00 | $12.00 | 58,931 |
| 2017-04-20 | $12.20 | $12.40 | $12.10 | $12.35 | $12.35 | 75,199 |
| 2017-04-19 | $12.15 | $12.30 | $12.03 | $12.20 | $12.20 | 58,967 |
| 2017-04-18 | $12.10 | $12.25 | $11.93 | $12.05 | $12.05 | 41,417 |
| 2017-04-17 | $11.90 | $12.10 | $11.80 | $12.10 | $12.10 | 38,726 |
| 2017-04-13 | $11.85 | $11.90 | $11.70 | $11.80 | $11.80 | 47,507 |
| 2017-04-12 | $12.05 | $12.05 | $11.80 | $11.90 | $11.90 | 41,277 |
| 2017-04-11 | $11.70 | $12.15 | $11.70 | $12.05 | $12.05 | 48,922 |
| 2017-04-10 | $11.60 | $12.03 | $11.60 | $11.75 | $11.75 | 61,310 |
| 2017-04-07 | $11.65 | $11.81 | $11.60 | $11.65 | $11.65 | 101,290 |
| 2017-04-06 | $11.65 | $11.95 | $11.55 | $11.70 | $11.70 | 76,401 |
| 2017-04-05 | $11.55 | $11.75 | $11.55 | $11.70 | $11.70 | 95,814 |
| 2017-04-04 | $11.65 | $11.85 | $11.45 | $11.55 | $11.55 | 98,558 |
| 2017-04-03 | $12.00 | $12.00 | $11.65 | $11.65 | $11.65 | 100,841 |
| 2017-03-31 | $11.80 | $12.10 | $11.75 | $11.90 | $11.90 | 152,775 |
| 2017-03-30 | $11.70 | $11.90 | $11.60 | $11.80 | $11.80 | 106,177 |
| 2017-03-29 | $11.80 | $11.85 | $11.65 | $11.75 | $11.75 | 52,324 |
| 2017-03-28 | $12.00 | $12.15 | $11.85 | $11.85 | $11.85 | 76,457 |
| 2017-03-27 | $11.75 | $12.10 | $11.68 | $12.05 | $12.05 | 87,927 |
| 2017-03-24 | $11.85 | $11.97 | $11.70 | $11.75 | $11.75 | 101,106 |
| 2017-03-23 | $11.90 | $12.00 | $11.80 | $11.85 | $11.85 | 85,289 |
| 2017-03-22 | $12.00 | $12.15 | $11.80 | $11.95 | $11.95 | 117,906 |
| 2017-03-21 | $12.55 | $12.70 | $12.00 | $12.05 | $12.05 | 124,093 |
| 2017-03-20 | $12.75 | $12.80 | $12.50 | $12.55 | $12.55 | 42,126 |
| 2017-03-17 | $12.60 | $12.90 | $12.60 | $12.80 | $12.80 | 218,795 |
| 2017-03-16 | $12.50 | $12.85 | $12.50 | $12.75 | $12.75 | 54,231 |
| 2017-03-15 | $12.55 | $12.55 | $12.35 | $12.45 | $12.45 | 80,704 |
| 2017-03-14 | $12.80 | $12.85 | $12.50 | $12.60 | $12.60 | 39,384 |
| 2017-03-13 | $12.50 | $12.95 | $12.48 | $12.85 | $12.85 | 87,799 |
| 2017-03-10 | $12.50 | $12.75 | $12.40 | $12.45 | $12.45 | 73,060 |
| 2017-03-09 | $12.40 | $12.60 | $12.40 | $12.45 | $12.45 | 39,417 |
| 2017-03-08 | $12.60 | $12.70 | $12.35 | $12.35 | $12.35 | 60,095 |
| 2017-03-07 | $12.45 | $12.80 | $12.20 | $12.55 | $12.55 | 94,068 |
| 2017-03-06 | $12.55 | $12.60 | $12.30 | $12.40 | $12.40 | 77,282 |
| 2017-03-03 | $12.75 | $12.75 | $12.35 | $12.65 | $12.65 | 38,484 |
| 2017-03-02 | $12.60 | $12.80 | $12.53 | $12.65 | $12.65 | 43,527 |
| 2017-03-01 | $12.20 | $12.70 | $12.20 | $12.60 | $12.60 | 60,221 |
| 2017-02-28 | $12.75 | $12.75 | $12.15 | $12.30 | $12.30 | 76,337 |
| 2017-02-27 | $12.80 | $12.90 | $12.70 | $12.75 | $12.75 | 56,421 |
| 2017-02-24 | $12.75 | $12.95 | $12.70 | $12.90 | $12.90 | 33,651 |
| 2017-02-23 | $12.75 | $12.90 | $12.50 | $12.85 | $12.85 | 56,368 |
| 2017-02-22 | $12.85 | $13.00 | $12.53 | $12.70 | $12.70 | 40,547 |
| 2017-02-21 | $13.15 | $13.35 | $12.85 | $12.95 | $12.95 | 65,239 |
| 2017-02-17 | $13.05 | $13.10 | $12.75 | $13.05 | $13.05 | 73,317 |
| 2017-02-16 | $12.90 | $13.10 | $12.75 | $13.00 | $13.00 | 68,698 |
| 2017-02-15 | $12.65 | $13.10 | $12.65 | $13.00 | $13.00 | 60,643 |
| 2017-02-14 | $12.80 | $12.95 | $12.55 | $12.70 | $12.70 | 48,461 |
| 2017-02-13 | $12.85 | $12.95 | $12.60 | $12.80 | $12.80 | 51,125 |
| 2017-02-10 | $12.45 | $12.75 | $12.35 | $12.70 | $12.70 | 86,681 |
| 2017-02-09 | $12.15 | $12.45 | $12.10 | $12.35 | $12.35 | 70,220 |
| 2017-02-08 | $12.45 | $12.45 | $12.13 | $12.15 | $12.15 | 93,873 |
| 2017-02-07 | $12.45 | $12.55 | $12.33 | $12.50 | $12.50 | 79,061 |
| 2017-02-06 | $12.40 | $12.58 | $12.40 | $12.50 | $12.50 | 78,785 |
| 2017-02-03 | $12.55 | $12.70 | $12.38 | $12.55 | $12.55 | 69,805 |
| 2017-02-02 | $12.90 | $12.95 | $12.45 | $12.55 | $12.55 | 93,922 |
| 2017-02-01 | $13.05 | $13.35 | $12.80 | $13.00 | $13.00 | 123,671 |
| 2017-01-31 | $13.00 | $13.40 | $12.95 | $13.05 | $13.05 | 106,426 |
| 2017-01-30 | $13.45 | $13.50 | $12.85 | $12.85 | $12.85 | 222,651 |
| 2017-01-27 | $13.70 | $14.00 | $13.45 | $13.45 | $13.45 | 165,293 |
| 2017-01-26 | $13.55 | $13.60 | $13.50 | $13.60 | $13.60 | 70,810 |
| 2017-01-25 | $13.70 | $13.70 | $13.50 | $13.60 | $13.60 | 108,804 |
| 2017-01-24 | $13.55 | $13.73 | $13.55 | $13.65 | $13.65 | 100,341 |
| 2017-01-23 | $13.60 | $13.60 | $13.43 | $13.50 | $13.50 | 106,519 |
| 2017-01-20 | $13.35 | $13.50 | $13.30 | $13.50 | $13.50 | 97,593 |
| 2017-01-19 | $13.40 | $13.50 | $13.35 | $13.40 | $13.40 | 94,681 |
| 2017-01-18 | $13.45 | $13.50 | $13.27 | $13.50 | $13.50 | 102,840 |
| 2017-01-17 | $13.55 | $13.65 | $13.35 | $13.35 | $13.35 | 84,317 |
| 2017-01-13 | $13.65 | $13.75 | $13.55 | $13.60 | $13.60 | 101,845 |
| 2017-01-12 | $13.70 | $13.75 | $13.60 | $13.60 | $13.60 | 77,080 |
| 2017-01-11 | $13.68 | $13.80 | $13.60 | $13.75 | $13.75 | 100,259 |
| 2017-01-10 | $13.75 | $13.75 | $13.65 | $13.70 | $13.70 | 115,002 |
| 2017-01-09 | $13.75 | $13.75 | $13.56 | $13.70 | $13.70 | 56,147 |
| 2017-01-06 | $13.95 | $13.95 | $13.75 | $13.80 | $13.80 | 70,627 |
| 2017-01-05 | $13.80 | $13.95 | $13.80 | $13.90 | $13.90 | 86,837 |
| 2017-01-04 | $13.85 | $13.95 | $13.83 | $13.95 | $13.95 | 162,457 |
| 2017-01-03 | $13.95 | $13.95 | $13.75 | $13.85 | $13.85 | 102,933 |
| 2016-12-30 | $13.95 | $13.95 | $13.75 | $13.75 | $13.75 | 44,223 |
| 2016-12-29 | $13.85 | $13.95 | $13.85 | $13.95 | $13.95 | 48,389 |
| 2016-12-28 | $13.90 | $13.95 | $13.75 | $13.85 | $13.85 | 84,870 |
| 2016-12-27 | $13.85 | $14.05 | $13.85 | $13.90 | $13.90 | 63,482 |
| 2016-12-23 | $13.90 | $13.95 | $13.85 | $13.95 | $13.95 | 38,912 |
| 2016-12-22 | $14.00 | $14.00 | $13.76 | $13.85 | $13.85 | 82,913 |
| 2016-12-21 | $13.90 | $14.00 | $13.85 | $13.95 | $13.95 | 54,432 |
| 2016-12-20 | $14.00 | $14.10 | $13.80 | $13.95 | $13.95 | 100,706 |
| 2016-12-19 | $13.80 | $14.10 | $13.55 | $14.10 | $14.10 | 130,229 |
| 2016-12-16 | $13.70 | $13.80 | $13.55 | $13.70 | $13.70 | 873,274 |
| 2016-12-15 | $13.65 | $13.85 | $13.60 | $13.70 | $13.70 | 120,153 |
| 2016-12-14 | $13.60 | $13.65 | $13.55 | $13.60 | $13.60 | 26,999 |
| 2016-12-13 | $13.65 | $13.68 | $13.55 | $13.60 | $13.60 | 18,107 |
| 2016-12-12 | $13.60 | $13.75 | $13.60 | $13.65 | $13.65 | 98,273 |
| 2016-12-09 | $13.65 | $13.75 | $13.45 | $13.65 | $13.65 | 75,133 |
| 2016-12-08 | $13.45 | $13.65 | $13.45 | $13.55 | $13.55 | 100,139 |
| 2016-12-07 | $13.55 | $13.78 | $13.40 | $13.45 | $13.45 | 132,620 |
| 2016-12-06 | $13.75 | $13.80 | $13.35 | $13.65 | $13.65 | 248,339 |
| 2016-12-05 | $13.75 | $13.75 | $13.55 | $13.65 | $13.65 | 92,804 |
| 2016-12-02 | $13.40 | $13.60 | $13.40 | $13.55 | $13.55 | 107,785 |
| 2016-12-01 | $13.35 | $13.65 | $13.35 | $13.40 | $13.40 | 134,306 |
| 2016-11-30 | $13.95 | $13.95 | $13.40 | $13.40 | $13.40 | 153,808 |
| 2016-11-29 | $14.00 | $14.15 | $13.80 | $13.80 | $13.80 | 149,782 |
| 2016-11-28 | $13.50 | $14.00 | $13.50 | $14.00 | $14.00 | 209,877 |
| 2016-11-25 | $13.40 | $13.55 | $13.40 | $13.55 | $13.55 | 118,639 |
| 2016-11-23 | $13.50 | $13.50 | $13.45 | $13.50 | $13.50 | 92,889 |
| 2016-11-22 | $13.45 | $13.50 | $13.45 | $13.50 | $13.50 | 160,307 |
| 2016-11-21 | $13.50 | $13.50 | $13.40 | $13.50 | $13.50 | 135,665 |
| 2016-11-18 | $13.55 | $13.55 | $13.45 | $13.50 | $13.50 | 178,515 |
| 2016-11-17 | $13.45 | $13.55 | $13.45 | $13.50 | $13.50 | 444,107 |
| 2016-11-16 | $13.45 | $13.55 | $13.40 | $13.45 | $13.45 | 452,837 |
| 2016-11-15 | $13.40 | $13.74 | $13.35 | $13.50 | $13.50 | 304,866 |
| 2016-11-14 | $13.85 | $13.85 | $12.65 | $13.40 | $13.40 | 955,728 |
| 2016-11-11 | $11.05 | $11.70 | $10.80 | $11.65 | $11.65 | 222,192 |
| 2016-11-10 | $10.80 | $11.05 | $10.40 | $11.05 | $11.05 | 200,621 |
| 2016-11-09 | $10.15 | $10.80 | $9.36 | $10.75 | $10.75 | 101,872 |
| 2016-11-08 | $10.05 | $10.25 | $9.85 | $10.20 | $10.20 | 67,793 |
| 2016-11-07 | $9.80 | $10.05 | $9.75 | $9.95 | $9.95 | 110,052 |
| 2016-11-04 | $9.60 | $9.70 | $9.35 | $9.50 | $9.50 | 96,560 |
| 2016-11-03 | $9.35 | $9.70 | $9.20 | $9.65 | $9.65 | 75,575 |
| 2016-11-02 | $9.75 | $9.75 | $9.15 | $9.20 | $9.20 | 149,096 |
| 2016-11-01 | $9.10 | $9.80 | $9.05 | $9.75 | $9.75 | 197,502 |
| 2016-10-31 | $9.20 | $9.63 | $9.00 | $9.15 | $9.15 | 198,382 |
| 2016-10-28 | $10.00 | $10.05 | $9.40 | $9.70 | $9.70 | 302,092 |
| 2016-10-27 | $11.00 | $11.00 | $10.41 | $10.45 | $10.45 | 86,322 |
| 2016-10-26 | $10.90 | $11.06 | $10.84 | $10.85 | $10.85 | 45,020 |
| 2016-10-25 | $11.07 | $11.07 | $10.83 | $10.95 | $10.95 | 40,186 |
| 2016-10-24 | $10.90 | $11.28 | $10.90 | $11.00 | $11.00 | 75,663 |
| 2016-10-21 | $10.80 | $10.90 | $10.78 | $10.85 | $10.85 | 51,017 |
| 2016-10-20 | $11.00 | $11.05 | $10.85 | $10.88 | $10.88 | 58,724 |
| 2016-10-19 | $10.83 | $11.05 | $10.78 | $10.97 | $10.97 | 111,619 |
| 2016-10-18 | $10.96 | $11.00 | $10.75 | $10.77 | $10.77 | 53,512 |
| 2016-10-17 | $10.86 | $10.95 | $10.77 | $10.83 | $10.83 | 74,645 |
| 2016-10-14 | $10.74 | $11.00 | $10.70 | $10.74 | $10.74 | 128,699 |
| 2016-10-13 | $10.86 | $11.00 | $10.64 | $10.66 | $10.66 | 86,597 |
| 2016-10-12 | $11.14 | $11.14 | $10.94 | $11.02 | $11.02 | 85,544 |
| 2016-10-11 | $11.38 | $11.48 | $11.07 | $11.08 | $11.08 | 78,872 |
| 2016-10-10 | $11.53 | $11.63 | $11.39 | $11.40 | $11.40 | 75,598 |
| 2016-10-07 | $11.69 | $11.69 | $11.45 | $11.53 | $11.53 | 50,433 |
| 2016-10-06 | $11.65 | $11.71 | $11.46 | $11.65 | $11.65 | 48,241 |
| 2016-10-05 | $11.64 | $11.71 | $11.57 | $11.66 | $11.66 | 58,059 |
| 2016-10-04 | $11.68 | $11.73 | $11.55 | $11.61 | $11.61 | 59,127 |
| 2016-10-03 | $11.30 | $11.69 | $11.30 | $11.69 | $11.69 | 97,721 |
| 2016-09-30 | $11.66 | $11.68 | $11.33 | $11.40 | $11.40 | 121,226 |
| 2016-09-29 | $11.63 | $11.74 | $11.55 | $11.57 | $11.57 | 80,430 |
| 2016-09-28 | $11.49 | $11.71 | $11.33 | $11.67 | $11.67 | 97,527 |
| 2016-09-27 | $11.47 | $11.62 | $11.38 | $11.49 | $11.49 | 66,439 |
| 2016-09-26 | $11.61 | $11.73 | $11.47 | $11.48 | $11.48 | 45,492 |
| 2016-09-23 | $11.87 | $12.02 | $11.55 | $11.64 | $11.64 | 72,556 |
| 2016-09-22 | $11.55 | $11.99 | $11.46 | $11.94 | $11.94 | 78,479 |
| 2016-09-21 | $11.16 | $11.47 | $11.09 | $11.39 | $11.39 | 120,093 |
| 2016-09-20 | $11.57 | $11.60 | $10.97 | $11.04 | $11.04 | 74,640 |
| 2016-09-19 | $11.72 | $11.80 | $11.46 | $11.47 | $11.47 | 55,048 |
| 2016-09-16 | $11.45 | $11.72 | $11.31 | $11.70 | $11.70 | 253,494 |
| 2016-09-15 | $11.18 | $11.50 | $11.17 | $11.46 | $11.46 | 61,034 |
| 2016-09-14 | $11.18 | $11.23 | $11.03 | $11.12 | $11.12 | 25,168 |
| 2016-09-13 | $11.42 | $11.49 | $11.13 | $11.13 | $11.13 | 40,571 |
| 2016-09-12 | $11.16 | $11.49 | $11.16 | $11.48 | $11.48 | 49,408 |
| 2016-09-09 | $11.82 | $11.88 | $11.28 | $11.29 | $11.29 | 51,443 |
| 2016-09-08 | $11.99 | $12.00 | $11.82 | $11.96 | $11.96 | 38,902 |
| 2016-09-07 | $12.07 | $12.10 | $11.91 | $11.99 | $11.99 | 38,038 |
| 2016-09-06 | $12.08 | $12.16 | $11.94 | $12.05 | $12.05 | 58,138 |
| 2016-09-02 | $11.47 | $12.02 | $11.47 | $11.95 | $11.95 | 95,939 |
| 2016-09-01 | $11.40 | $11.49 | $11.34 | $11.47 | $11.47 | 113,702 |
| 2016-08-31 | $11.73 | $11.73 | $11.47 | $11.47 | $11.47 | 108,275 |
| 2016-08-30 | $11.68 | $11.81 | $11.68 | $11.72 | $11.72 | 36,035 |
| 2016-08-29 | $11.66 | $11.81 | $11.54 | $11.66 | $11.66 | 39,264 |
| 2016-08-26 | $11.72 | $11.85 | $11.59 | $11.72 | $11.72 | 49,284 |
| 2016-08-25 | $11.99 | $12.04 | $11.65 | $11.70 | $11.70 | 83,255 |
| 2016-08-24 | $12.40 | $12.41 | $12.01 | $12.09 | $12.09 | 106,980 |
| 2016-08-23 | $12.26 | $12.49 | $12.24 | $12.38 | $12.38 | 40,661 |
| 2016-08-22 | $12.37 | $12.45 | $12.01 | $12.20 | $12.20 | 111,289 |
| 2016-08-19 | $11.77 | $12.45 | $11.77 | $12.33 | $12.33 | 139,506 |
| 2016-08-18 | $11.58 | $11.86 | $11.26 | $11.77 | $11.77 | 41,316 |
| 2016-08-17 | $11.81 | $11.84 | $11.57 | $11.63 | $11.63 | 68,679 |
| 2016-08-16 | $11.73 | $11.85 | $11.70 | $11.83 | $11.83 | 33,772 |
| 2016-08-15 | $11.64 | $11.83 | $11.64 | $11.72 | $11.72 | 45,187 |
| 2016-08-12 | $11.79 | $11.81 | $11.34 | $11.64 | $11.64 | 40,577 |
| 2016-08-11 | $11.73 | $11.89 | $11.72 | $11.81 | $11.81 | 62,532 |
| 2016-08-10 | $11.74 | $11.81 | $11.64 | $11.76 | $11.76 | 57,399 |
| 2016-08-09 | $11.77 | $11.83 | $11.70 | $11.76 | $11.76 | 51,892 |
| 2016-08-08 | $11.60 | $11.77 | $11.57 | $11.72 | $11.72 | 43,779 |
| 2016-08-05 | $11.46 | $11.69 | $11.13 | $11.60 | $11.60 | 59,010 |
| 2016-08-04 | $11.07 | $11.42 | $11.04 | $11.33 | $11.33 | 55,639 |
| 2016-08-03 | $10.91 | $11.26 | $10.80 | $11.16 | $11.16 | 55,391 |
| 2016-08-02 | $11.00 | $11.03 | $10.72 | $10.96 | $10.96 | 70,347 |
| 2016-08-01 | $11.12 | $11.31 | $10.97 | $11.00 | $11.00 | 62,686 |
| 2016-07-29 | $11.95 | $11.95 | $10.81 | $11.11 | $11.11 | 143,473 |
| 2016-07-28 | $11.29 | $11.48 | $11.11 | $11.32 | $11.32 | 53,531 |
| 2016-07-27 | $11.07 | $11.33 | $10.83 | $11.30 | $11.30 | 50,623 |
| 2016-07-26 | $10.95 | $11.08 | $10.73 | $11.05 | $11.05 | 27,922 |
| 2016-07-25 | $10.92 | $11.00 | $10.88 | $10.92 | $10.92 | 21,878 |
| 2016-07-22 | $10.95 | $11.03 | $10.84 | $10.92 | $10.92 | 27,093 |
| 2016-07-21 | $10.92 | $10.95 | $10.83 | $10.90 | $10.90 | 33,096 |
| 2016-07-20 | $10.92 | $11.03 | $10.77 | $10.92 | $10.92 | 44,444 |
| 2016-07-19 | $10.90 | $11.05 | $10.85 | $10.86 | $10.86 | 36,141 |
| 2016-07-18 | $11.07 | $11.07 | $10.28 | $10.89 | $10.89 | 68,089 |
| 2016-07-15 | $11.05 | $11.08 | $10.90 | $11.03 | $11.03 | 44,449 |
| 2016-07-14 | $11.04 | $11.09 | $10.88 | $10.93 | $10.93 | 42,296 |
| 2016-07-13 | $10.83 | $10.99 | $10.76 | $10.97 | $10.97 | 75,101 |
| 2016-07-12 | $10.57 | $10.88 | $10.02 | $10.81 | $10.81 | 96,801 |
| 2016-07-11 | $10.40 | $10.67 | $10.35 | $10.52 | $10.52 | 53,142 |
| 2016-07-08 | $10.39 | $10.39 | $9.79 | $10.30 | $10.30 | 81,144 |
| 2016-07-07 | $10.22 | $11.00 | $10.02 | $10.23 | $10.23 | 47,393 |
| 2016-07-06 | $10.14 | $10.30 | $10.02 | $10.22 | $10.22 | 44,662 |
| 2016-07-05 | $10.36 | $10.58 | $10.10 | $10.22 | $10.22 | 63,692 |
| 2016-07-01 | $10.67 | $10.69 | $10.17 | $10.37 | $10.37 | 59,003 |
| 2016-06-30 | $10.30 | $10.74 | $10.08 | $10.73 | $10.73 | 83,980 |
| 2016-06-29 | $10.13 | $10.34 | $9.46 | $10.34 | $10.34 | 71,413 |
| 2016-06-28 | $9.80 | $10.20 | $9.75 | $10.05 | $10.05 | 99,648 |
| 2016-06-27 | $10.29 | $10.32 | $9.69 | $9.71 | $9.71 | 161,331 |
| 2016-06-24 | $10.60 | $10.76 | $10.32 | $10.40 | $10.40 | 296,421 |
| 2016-06-23 | $11.11 | $11.26 | $10.96 | $11.12 | $11.12 | 55,910 |
| 2016-06-22 | $11.09 | $11.22 | $10.85 | $10.97 | $10.97 | 53,026 |
| 2016-06-21 | $11.19 | $11.28 | $10.92 | $11.07 | $11.07 | 52,698 |
| 2016-06-20 | $10.95 | $11.35 | $10.95 | $11.15 | $11.15 | 79,208 |
| 2016-06-17 | $11.10 | $11.14 | $10.78 | $10.81 | $10.81 | 140,771 |
| 2016-06-16 | $11.12 | $11.14 | $10.75 | $11.10 | $11.10 | 35,614 |
| 2016-06-15 | $11.19 | $11.19 | $10.93 | $10.95 | $10.95 | 32,549 |
| 2016-06-14 | $11.02 | $11.22 | $10.35 | $11.12 | $11.12 | 37,650 |
| 2016-06-13 | $11.03 | $11.31 | $10.83 | $11.02 | $11.02 | 46,616 |
| 2016-06-10 | $11.02 | $11.22 | $10.86 | $11.04 | $11.04 | 52,424 |
| 2016-06-09 | $11.26 | $11.26 | $10.51 | $11.08 | $11.08 | 39,948 |
| 2016-06-08 | $11.28 | $11.36 | $10.59 | $11.27 | $11.27 | 26,510 |
| 2016-06-07 | $11.39 | $11.59 | $11.18 | $11.25 | $11.25 | 36,688 |
| 2016-06-06 | $11.24 | $11.49 | $10.95 | $11.42 | $11.42 | 55,319 |
| 2016-06-03 | $11.41 | $11.46 | $11.14 | $11.30 | $11.30 | 59,032 |
| 2016-06-02 | $11.27 | $11.69 | $11.12 | $11.58 | $11.58 | 80,490 |
| 2016-06-01 | $10.95 | $11.27 | $10.93 | $11.19 | $11.19 | 60,754 |
| 2016-05-31 | $11.09 | $11.15 | $10.85 | $11.04 | $11.04 | 111,306 |
| 2016-05-27 | $11.14 | $11.23 | $10.93 | $11.09 | $11.09 | 67,327 |
| 2016-05-26 | $11.30 | $11.45 | $11.08 | $11.15 | $11.15 | 29,880 |
| 2016-05-25 | $11.21 | $11.62 | $11.09 | $11.21 | $11.21 | 77,020 |
| 2016-05-24 | $10.84 | $11.25 | $10.84 | $11.17 | $11.17 | 61,593 |
| 2016-05-23 | $10.99 | $11.12 | $10.76 | $10.80 | $10.80 | 45,175 |
| 2016-05-20 | $10.61 | $11.04 | $10.31 | $11.01 | $11.01 | 88,591 |
| 2016-05-19 | $10.79 | $10.81 | $10.50 | $10.59 | $10.59 | 32,850 |
| 2016-05-18 | $10.58 | $10.97 | $10.54 | $10.83 | $10.83 | 57,230 |
| 2016-05-17 | $11.10 | $11.10 | $10.54 | $10.60 | $10.60 | 74,776 |
| 2016-05-16 | $11.08 | $11.16 | $10.53 | $11.12 | $11.12 | 47,124 |
| 2016-05-13 | $11.17 | $11.27 | $11.01 | $11.09 | $11.09 | 82,234 |
| 2016-05-12 | $11.22 | $11.40 | $11.15 | $11.19 | $11.19 | 61,283 |
| 2016-05-11 | $11.28 | $11.28 | $11.19 | $11.20 | $11.20 | 55,111 |
| 2016-05-10 | $11.00 | $11.40 | $10.99 | $11.29 | $11.29 | 125,773 |
| 2016-05-09 | $10.88 | $11.04 | $10.60 | $11.01 | $11.01 | 83,896 |
| 2016-05-06 | $10.28 | $11.00 | $10.21 | $10.81 | $10.81 | 169,858 |
| 2016-05-05 | $10.62 | $10.71 | $10.24 | $10.28 | $10.28 | 103,552 |
| 2016-05-04 | $10.50 | $10.73 | $10.42 | $10.55 | $10.55 | 89,153 |
| 2016-05-03 | $10.65 | $10.71 | $10.22 | $10.52 | $10.52 | 80,731 |
| 2016-05-02 | $10.57 | $10.84 | $10.32 | $10.78 | $10.78 | 139,909 |
| 2016-04-29 | $9.51 | $11.01 | $9.51 | $10.57 | $10.57 | 223,015 |
| 2016-04-28 | $9.30 | $9.49 | $9.19 | $9.26 | $9.26 | 73,371 |
| 2016-04-27 | $9.26 | $9.42 | $9.20 | $9.31 | $9.31 | 95,525 |
| 2016-04-26 | $9.21 | $9.38 | $9.16 | $9.24 | $9.24 | 49,658 |
| 2016-04-25 | $9.34 | $9.38 | $9.15 | $9.21 | $9.21 | 67,248 |
| 2016-04-22 | $9.19 | $9.42 | $9.18 | $9.40 | $9.40 | 95,150 |
| 2016-04-21 | $9.12 | $9.25 | $9.02 | $9.21 | $9.21 | 92,922 |
| 2016-04-20 | $9.10 | $9.18 | $8.97 | $9.17 | $9.17 | 108,379 |
| 2016-04-19 | $9.11 | $9.19 | $8.99 | $9.09 | $9.09 | 46,957 |
| 2016-04-18 | $8.90 | $9.13 | $8.83 | $9.10 | $9.10 | 86,018 |
| 2016-04-15 | $8.98 | $9.02 | $8.90 | $8.92 | $8.92 | 31,584 |
| 2016-04-14 | $9.21 | $9.25 | $8.95 | $9.04 | $9.04 | 51,631 |
| 2016-04-13 | $9.03 | $9.23 | $9.00 | $9.17 | $9.17 | 79,787 |
| 2016-04-12 | $8.94 | $9.05 | $8.79 | $9.00 | $9.00 | 167,856 |
| 2016-04-11 | $8.76 | $8.92 | $8.54 | $8.87 | $8.87 | 110,271 |
| 2016-04-08 | $8.56 | $8.75 | $8.54 | $8.69 | $8.69 | 48,314 |
| 2016-04-07 | $8.59 | $8.69 | $8.37 | $8.46 | $8.46 | 378,779 |
| 2016-04-06 | $8.69 | $8.83 | $8.62 | $8.67 | $8.67 | 52,686 |
| 2016-04-05 | $8.77 | $8.95 | $8.66 | $8.77 | $8.77 | 95,043 |
| 2016-04-04 | $8.86 | $8.96 | $8.78 | $8.81 | $8.81 | 73,083 |
| 2016-04-01 | $9.38 | $9.38 | $8.82 | $8.89 | $8.89 | 110,834 |
| 2016-03-31 | $8.85 | $9.45 | $8.82 | $9.43 | $9.43 | 258,835 |
| 2016-03-30 | $9.00 | $9.00 | $8.79 | $8.85 | $8.85 | 62,492 |
| 2016-03-29 | $8.57 | $8.99 | $8.55 | $8.95 | $8.95 | 97,204 |
| 2016-03-28 | $8.90 | $8.90 | $8.52 | $8.66 | $8.66 | 44,044 |
| 2016-03-24 | $8.73 | $8.98 | $8.70 | $8.85 | $8.85 | 79,529 |
| 2016-03-23 | $8.83 | $9.05 | $8.70 | $8.80 | $8.80 | 108,804 |
| 2016-03-22 | $9.25 | $9.25 | $8.78 | $8.85 | $8.85 | 120,485 |
| 2016-03-21 | $8.76 | $9.35 | $8.76 | $9.30 | $9.30 | 114,526 |
| 2016-03-18 | $9.00 | $9.17 | $8.70 | $8.73 | $8.73 | 319,007 |
| 2016-03-17 | $8.49 | $9.05 | $8.39 | $8.94 | $8.94 | 130,944 |
| 2016-03-16 | $8.37 | $8.50 | $8.33 | $8.49 | $8.49 | 59,265 |
| 2016-03-15 | $8.61 | $8.61 | $8.34 | $8.36 | $8.36 | 67,648 |
| 2016-03-14 | $8.63 | $8.74 | $8.48 | $8.64 | $8.64 | 40,014 |
| 2016-03-11 | $8.60 | $8.73 | $8.52 | $8.66 | $8.66 | 65,079 |
| 2016-03-10 | $8.78 | $8.81 | $8.48 | $8.55 | $8.55 | 120,818 |
| 2016-03-09 | $8.85 | $8.96 | $8.69 | $8.75 | $8.75 | 155,587 |
| 2016-03-08 | $8.75 | $8.91 | $8.64 | $8.82 | $8.82 | 101,543 |
| 2016-03-07 | $8.59 | $8.82 | $8.59 | $8.82 | $8.82 | 87,132 |
| 2016-03-04 | $8.66 | $8.76 | $8.63 | $8.65 | $8.65 | 51,462 |
| 2016-03-03 | $8.72 | $8.81 | $8.59 | $8.67 | $8.67 | 60,204 |
| 2016-03-02 | $8.66 | $8.85 | $8.63 | $8.75 | $8.75 | 93,099 |
| 2016-03-01 | $8.58 | $8.69 | $8.49 | $8.69 | $8.69 | 113,475 |
| 2016-02-29 | $8.54 | $8.73 | $8.47 | $8.49 | $8.49 | 97,091 |
| 2016-02-26 | $8.56 | $8.69 | $8.48 | $8.58 | $8.58 | 80,708 |
| 2016-02-25 | $8.40 | $8.60 | $8.39 | $8.49 | $8.49 | 84,346 |
| 2016-02-24 | $8.38 | $8.49 | $8.24 | $8.41 | $8.41 | 135,035 |
| 2016-02-23 | $8.50 | $8.57 | $8.37 | $8.47 | $8.47 | 161,734 |
| 2016-02-22 | $8.61 | $8.77 | $8.48 | $8.50 | $8.50 | 178,278 |
| 2016-02-19 | $8.57 | $8.69 | $8.50 | $8.59 | $8.59 | 68,661 |
| 2016-02-18 | $8.61 | $8.73 | $8.53 | $8.59 | $8.59 | 80,365 |
| 2016-02-17 | $8.51 | $8.70 | $8.43 | $8.56 | $8.56 | 85,220 |
| 2016-02-16 | $8.32 | $8.60 | $8.27 | $8.47 | $8.47 | 115,397 |
| 2016-02-12 | $8.11 | $8.28 | $7.70 | $8.27 | $8.27 | 117,661 |
| 2016-02-11 | $8.17 | $8.18 | $7.87 | $7.88 | $7.88 | 135,424 |
| 2016-02-10 | $8.35 | $8.58 | $8.28 | $8.29 | $8.29 | 55,488 |
| 2016-02-09 | $8.39 | $8.56 | $8.21 | $8.29 | $8.29 | 80,300 |
| 2016-02-08 | $8.46 | $8.62 | $8.26 | $8.48 | $8.48 | 132,376 |
| 2016-02-05 | $8.83 | $8.84 | $8.40 | $8.56 | $8.56 | 108,436 |
| 2016-02-04 | $8.94 | $8.99 | $8.72 | $8.83 | $8.83 | 110,226 |
| 2016-02-03 | $8.78 | $8.93 | $8.61 | $8.89 | $8.89 | 121,835 |
| 2016-02-02 | $9.07 | $9.19 | $8.66 | $8.74 | $8.74 | 111,145 |
| 2016-02-01 | $9.11 | $9.26 | $8.90 | $9.19 | $9.19 | 152,336 |
| 2016-01-29 | $8.90 | $9.21 | $8.83 | $9.12 | $9.12 | 266,455 |
| 2016-01-28 | $8.87 | $8.94 | $8.74 | $8.91 | $8.91 | 233,859 |
| 2016-01-27 | $9.00 | $9.00 | $8.67 | $8.83 | $8.83 | 258,186 |
| 2016-01-26 | $8.66 | $9.07 | $8.43 | $9.03 | $9.03 | 302,396 |
| 2016-01-25 | $9.11 | $9.63 | $8.48 | $8.62 | $8.62 | 853,089 |
| 2016-01-22 | $9.50 | $9.56 | $8.56 | $8.78 | $8.78 | 941,563 |
| 2016-01-21 | $10.51 | $10.58 | $9.76 | $10.45 | $10.45 | 177,436 |
| 2016-01-20 | $10.21 | $10.51 | $9.84 | $10.40 | $10.40 | 124,951 |
| 2016-01-19 | $10.49 | $10.63 | $10.24 | $10.41 | $10.41 | 152,363 |
| 2016-01-15 | $10.31 | $10.47 | $9.99 | $10.47 | $10.47 | 178,136 |
| 2016-01-14 | $10.55 | $12.23 | $10.48 | $10.62 | $10.62 | 156,089 |
| 2016-01-13 | $10.81 | $10.84 | $10.42 | $10.45 | $10.45 | 97,295 |
| 2016-01-12 | $11.00 | $11.00 | $10.61 | $10.80 | $10.80 | 103,818 |
| 2016-01-11 | $10.84 | $10.97 | $10.75 | $10.88 | $10.88 | 109,688 |
| 2016-01-08 | $10.97 | $11.16 | $10.68 | $10.74 | $10.74 | 312,564 |
| 2016-01-07 | $10.92 | $11.05 | $10.72 | $10.85 | $10.85 | 124,010 |
| 2016-01-06 | $10.84 | $11.16 | $10.84 | $11.04 | $11.04 | 149,742 |
| 2016-01-05 | $10.88 | $11.12 | $10.69 | $11.03 | $11.03 | 130,947 |
| 2016-01-04 | $11.23 | $11.25 | $10.77 | $10.83 | $10.83 | 195,157 |
| 2015-12-31 | $11.71 | $11.96 | $11.34 | $11.38 | $11.38 | 142,222 |
| 2015-12-30 | $11.69 | $11.79 | $11.64 | $11.67 | $11.67 | 116,253 |
| 2015-12-29 | $11.39 | $11.71 | $11.14 | $11.67 | $11.67 | 144,199 |
| 2015-12-28 | $11.82 | $11.85 | $11.34 | $11.40 | $11.40 | 116,504 |
| 2015-12-24 | $11.72 | $12.00 | $11.72 | $11.94 | $11.94 | 59,380 |
| 2015-12-23 | $12.00 | $12.00 | $11.74 | $11.76 | $11.76 | 83,811 |
| 2015-12-22 | $11.57 | $11.90 | $11.37 | $11.88 | $11.88 | 152,995 |
| 2015-12-21 | $11.83 | $12.02 | $11.41 | $11.64 | $11.64 | 225,683 |
| 2015-12-18 | $11.86 | $11.97 | $11.66 | $11.74 | $11.74 | 598,310 |
| 2015-12-17 | $12.07 | $12.48 | $11.90 | $11.93 | $11.93 | 217,546 |
| 2015-12-16 | $12.12 | $12.25 | $11.50 | $12.09 | $12.09 | 109,984 |
| 2015-12-15 | $11.90 | $12.15 | $11.59 | $12.08 | $12.08 | 156,636 |
| 2015-12-14 | $11.91 | $11.91 | $11.67 | $11.80 | $11.80 | 165,422 |
| 2015-12-11 | $12.08 | $12.25 | $11.75 | $12.02 | $12.02 | 95,889 |
| 2015-12-10 | $12.46 | $12.51 | $12.22 | $12.27 | $12.27 | 79,346 |
| 2015-12-09 | $12.53 | $12.70 | $12.40 | $12.49 | $12.49 | 101,516 |
| 2015-12-08 | $12.59 | $12.70 | $12.25 | $12.54 | $12.54 | 79,729 |
| 2015-12-07 | $12.68 | $12.68 | $12.55 | $12.64 | $12.64 | 132,025 |
| 2015-12-04 | $12.57 | $12.71 | $12.37 | $12.61 | $12.61 | 159,575 |
| 2015-12-03 | $12.84 | $12.85 | $12.50 | $12.51 | $12.51 | 143,181 |
| 2015-12-02 | $12.70 | $12.77 | $12.59 | $12.73 | $12.73 | 145,880 |
| 2015-12-01 | $12.58 | $12.84 | $12.53 | $12.64 | $12.64 | 157,154 |
| 2015-11-30 | $12.52 | $12.84 | $12.31 | $12.51 | $12.51 | 367,597 |
| 2015-11-27 | $12.37 | $12.56 | $12.29 | $12.54 | $12.54 | 90,783 |
| 2015-11-25 | $12.30 | $12.52 | $12.01 | $12.35 | $12.35 | 196,937 |
| 2015-11-24 | $12.55 | $12.55 | $12.22 | $12.45 | $12.45 | 102,285 |
| 2015-11-23 | $12.50 | $12.57 | $12.35 | $12.50 | $12.50 | 251,190 |
| 2015-11-20 | $12.72 | $12.72 | $12.46 | $12.60 | $12.60 | 236,156 |
| 2015-11-19 | $12.65 | $12.67 | $12.51 | $12.63 | $12.63 | 80,051 |
| 2015-11-18 | $12.68 | $12.75 | $12.46 | $12.65 | $12.65 | 139,068 |
| 2015-11-17 | $12.61 | $12.71 | $12.50 | $12.57 | $12.57 | 124,471 |
| 2015-11-16 | $12.03 | $12.78 | $12.03 | $12.62 | $12.62 | 405,671 |
| 2015-11-13 | $12.25 | $12.43 | $12.00 | $12.09 | $12.09 | 89,317 |
| 2015-11-12 | $12.52 | $12.55 | $12.17 | $12.37 | $12.37 | 93,007 |
| 2015-11-11 | $12.76 | $12.85 | $12.40 | $12.50 | $12.50 | 83,019 |
| 2015-11-10 | $12.92 | $12.92 | $12.56 | $12.78 | $12.78 | 127,724 |
| 2015-11-09 | $12.69 | $13.00 | $12.61 | $12.80 | $12.80 | 183,919 |
| 2015-11-06 | $12.86 | $12.90 | $12.55 | $12.67 | $12.67 | 152,420 |
| 2015-11-05 | $12.62 | $12.95 | $12.38 | $12.83 | $12.83 | 107,779 |
| 2015-11-04 | $12.61 | $12.88 | $12.61 | $12.77 | $12.77 | 140,740 |
| 2015-11-03 | $12.81 | $12.98 | $12.64 | $12.68 | $12.68 | 240,971 |
| 2015-11-02 | $13.12 | $13.30 | $12.75 | $13.00 | $13.00 | 433,217 |
| 2015-10-30 | $12.91 | $13.53 | $12.12 | $12.90 | $12.90 | 294,345 |
| 2015-10-29 | $11.76 | $11.95 | $11.50 | $11.73 | $11.73 | 57,245 |
| 2015-10-28 | $11.88 | $12.07 | $11.34 | $11.87 | $11.87 | 156,661 |
| 2015-10-27 | $12.07 | $12.16 | $11.75 | $11.82 | $11.82 | 77,810 |
| 2015-10-26 | $12.35 | $12.40 | $11.99 | $12.07 | $12.07 | 59,829 |
| 2015-10-23 | $12.40 | $12.59 | $12.23 | $12.40 | $12.40 | 50,080 |
| 2015-10-22 | $12.32 | $12.60 | $12.24 | $12.33 | $12.33 | 53,715 |
| 2015-10-21 | $12.51 | $12.78 | $12.20 | $12.27 | $12.27 | 90,877 |
| 2015-10-20 | $12.51 | $12.59 | $12.35 | $12.51 | $12.51 | 87,189 |
| 2015-10-19 | $12.25 | $12.50 | $12.17 | $12.47 | $12.47 | 50,028 |
| 2015-10-16 | $12.39 | $12.39 | $12.18 | $12.35 | $12.35 | 33,363 |
| 2015-10-15 | $12.20 | $12.40 | $12.11 | $12.40 | $12.40 | 58,445 |
| 2015-10-14 | $12.28 | $12.36 | $11.85 | $12.20 | $12.20 | 73,443 |
| 2015-10-13 | $12.76 | $12.76 | $11.90 | $12.29 | $12.29 | 121,381 |
| 2015-10-12 | $12.57 | $12.91 | $12.48 | $12.68 | $12.68 | 133,337 |
| 2015-10-09 | $12.44 | $12.53 | $12.22 | $12.48 | $12.48 | 206,395 |
| 2015-10-08 | $12.02 | $12.45 | $11.95 | $12.35 | $12.35 | 79,267 |
| 2015-10-07 | $11.96 | $12.02 | $11.62 | $12.02 | $12.02 | 198,439 |
| 2015-10-06 | $11.98 | $11.99 | $11.75 | $11.86 | $11.86 | 68,111 |
| 2015-10-05 | $11.75 | $12.12 | $11.67 | $11.92 | $11.92 | 96,699 |
| 2015-10-02 | $11.32 | $11.68 | $11.18 | $11.65 | $11.65 | 76,748 |
| 2015-10-01 | $11.86 | $11.86 | $11.33 | $11.49 | $11.49 | 97,655 |
| 2015-09-30 | $11.58 | $11.94 | $11.50 | $11.79 | $11.79 | 141,824 |
| 2015-09-29 | $11.95 | $11.95 | $11.38 | $11.47 | $11.47 | 111,662 |
| 2015-09-28 | $11.80 | $12.08 | $11.76 | $11.86 | $11.86 | 170,615 |
| 2015-09-25 | $11.14 | $11.98 | $11.08 | $11.82 | $11.82 | 312,735 |
| 2015-09-24 | $10.61 | $11.03 | $10.61 | $11.00 | $11.00 | 138,043 |
| 2015-09-23 | $10.60 | $10.81 | $10.48 | $10.76 | $10.76 | 51,223 |
| 2015-09-22 | $10.67 | $10.73 | $10.50 | $10.53 | $10.53 | 27,325 |
| 2015-09-21 | $10.70 | $10.79 | $10.55 | $10.70 | $10.70 | 48,616 |
| 2015-09-18 | $10.55 | $10.77 | $10.51 | $10.57 | $10.57 | 108,263 |
| 2015-09-17 | $10.52 | $10.84 | $10.48 | $10.69 | $10.69 | 66,706 |
| 2015-09-16 | $10.50 | $10.62 | $10.46 | $10.57 | $10.57 | 80,771 |
| 2015-09-15 | $10.40 | $10.50 | $10.34 | $10.48 | $10.48 | 58,312 |
| 2015-09-14 | $10.45 | $10.45 | $10.30 | $10.34 | $10.34 | 55,822 |
| 2015-09-11 | $10.19 | $10.43 | $10.19 | $10.41 | $10.41 | 26,616 |
| 2015-09-10 | $10.21 | $10.44 | $10.19 | $10.30 | $10.30 | 36,484 |
| 2015-09-09 | $10.37 | $10.48 | $10.26 | $10.31 | $10.31 | 66,832 |
| 2015-09-08 | $10.35 | $10.47 | $10.20 | $10.29 | $10.29 | 86,807 |
Digi International Inc (DGII) News Headlines
Recent Digi International Inc (DGII) News
Similar Companies to Digi International Inc (DGII) in the Communication Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
| Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
| Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
| Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
| CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
| Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
| Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
| Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
| Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
| Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |