Duluth Holdings Inc - Class B (DLTH) Exchange: NASDAQ
Data as of April 25, 2024
$4.54 ($-0.15) -3.20%
Duluth Holdings Inc - Class B - Daily Information
Click for more stock information on Duluth Holdings Inc - Class B.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $4.67 |
| Previous Close | $4.54 |
| High | $4.68 |
| Low | $4.48 |
| Adjusted Open | $4.67 |
| Previous Adjusted Close | $4.54 |
| Adjusted High | $4.68 |
| Adjusted Low | $4.48 |
About Duluth Holdings Inc - Class B (DLTH)
Duluth Holdings Inc - Class B (DLTH) was founded in 1989 as a maker of outdoor clothing, originally a catalog-only operation. It is based out of Belleville, Wisconsin and is a publicly traded company on the Nasdaq and TSX exchanges. Since going public in November 2015, Duluth has consistently grown revenue and earnings year-over-year, recording a rise of 42.55% in revenue year to year in 2020. Today, Duluth has more than 400 retail physical locations across the United States and has more than 6,000,000 active customers and a vibrant digital presence. In 2020, Duluth designed and sold a wide array of products from daily clothing needs to the apparel, accessories, and other products it is known for including flame-resistant apparel, hunting and outdoor gear, fishing, and outdoor lifestyle products. The company strives to produce quality good that fit and are useful to the consumerâs lifestyle, and even opened a testing lab in 2017 to ensure new products were up to the highest standards of long-standing customers. Duluthâs brand reflects the values of being passionate about the outdoors and many of their products are designed with a certain level of utility to ensure that it can stand up to the rigors of outdoor life.
Invest in Duluth Holdings Inc - Class B (DLTH)
Historical Stock Data for Duluth Holdings Inc - Class B (DLTH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | $4.67 | $4.68 | $4.48 | $4.54 | $4.54 | 56,544 |
| 2024-04-10 | $4.81 | $4.84 | $4.58 | $4.69 | $4.69 | 97,571 |
| 2024-04-09 | $4.95 | $4.95 | $4.83 | $4.87 | $4.87 | 105,108 |
| 2024-04-08 | $4.88 | $5.00 | $4.79 | $4.94 | $4.94 | 66,953 |
| 2024-04-05 | $4.90 | $4.95 | $4.86 | $4.88 | $4.88 | 37,877 |
| 2024-04-04 | $4.83 | $4.95 | $4.75 | $4.90 | $4.90 | 53,577 |
| 2024-04-03 | $4.82 | $4.88 | $4.79 | $4.80 | $4.80 | 43,461 |
| 2024-04-02 | $4.91 | $4.95 | $4.74 | $4.86 | $4.86 | 77,122 |
| 2024-04-01 | $4.88 | $4.97 | $4.82 | $4.96 | $4.96 | 57,112 |
| 2024-03-28 | $4.91 | $5.00 | $4.88 | $4.90 | $4.90 | 37,334 |
| 2024-03-27 | $4.86 | $5.06 | $4.86 | $4.93 | $4.93 | 64,566 |
| 2024-03-26 | $4.82 | $4.90 | $4.77 | $4.85 | $4.85 | 67,623 |
| 2024-03-25 | $4.85 | $4.86 | $4.78 | $4.81 | $4.81 | 27,245 |
| 2024-03-22 | $4.93 | $4.95 | $4.79 | $4.81 | $4.81 | 59,782 |
| 2024-03-21 | $4.99 | $5.04 | $4.90 | $4.96 | $4.96 | 63,147 |
| 2024-03-20 | $4.87 | $5.08 | $4.84 | $4.99 | $4.99 | 75,243 |
| 2024-03-19 | $4.73 | $4.96 | $4.73 | $4.87 | $4.87 | 83,106 |
| 2024-03-18 | $4.73 | $4.82 | $4.65 | $4.76 | $4.76 | 54,429 |
| 2024-03-15 | $4.53 | $4.73 | $4.53 | $4.69 | $4.69 | 156,226 |
| 2024-03-14 | $4.61 | $4.64 | $4.53 | $4.57 | $4.57 | 45,981 |
| 2024-03-13 | $4.59 | $4.65 | $4.53 | $4.59 | $4.59 | 35,026 |
| 2024-03-12 | $4.48 | $4.64 | $4.42 | $4.61 | $4.61 | 82,224 |
| 2024-03-11 | $4.42 | $4.55 | $4.31 | $4.47 | $4.47 | 224,668 |
| 2024-03-08 | $4.43 | $4.55 | $4.40 | $4.42 | $4.42 | 88,004 |
| 2024-03-07 | $4.49 | $4.50 | $4.21 | $4.44 | $4.44 | 112,943 |
| 2024-03-06 | $4.44 | $4.51 | $4.24 | $4.40 | $4.40 | 133,445 |
| 2024-03-05 | $4.57 | $4.63 | $4.40 | $4.42 | $4.42 | 96,838 |
| 2024-03-04 | $4.63 | $4.68 | $4.55 | $4.57 | $4.57 | 66,580 |
| 2024-03-01 | $4.74 | $4.81 | $4.59 | $4.63 | $4.63 | 55,423 |
| 2024-02-29 | $4.84 | $4.86 | $4.73 | $4.76 | $4.76 | 50,140 |
| 2024-02-28 | $4.77 | $4.84 | $4.75 | $4.80 | $4.80 | 51,088 |
| 2024-02-27 | $4.77 | $4.89 | $4.70 | $4.80 | $4.80 | 44,212 |
| 2024-02-26 | $4.57 | $4.87 | $4.51 | $4.77 | $4.77 | 82,220 |
| 2024-02-23 | $4.55 | $4.59 | $4.50 | $4.54 | $4.54 | 40,654 |
| 2024-02-22 | $4.77 | $4.80 | $4.49 | $4.52 | $4.52 | 80,001 |
| 2024-02-21 | $4.84 | $4.86 | $4.76 | $4.78 | $4.78 | 53,001 |
| 2024-02-20 | $4.95 | $5.00 | $4.80 | $4.84 | $4.84 | 73,627 |
| 2024-02-16 | $4.98 | $5.08 | $4.92 | $5.00 | $5.00 | 116,699 |
| 2024-02-15 | $5.03 | $5.06 | $4.94 | $5.01 | $5.01 | 91,314 |
| 2024-02-14 | $4.91 | $5.02 | $4.86 | $4.98 | $4.98 | 53,625 |
| 2024-02-13 | $4.87 | $4.97 | $4.79 | $4.86 | $4.86 | 68,627 |
| 2024-02-12 | $4.88 | $5.04 | $4.88 | $5.00 | $5.00 | 52,939 |
| 2024-02-09 | $4.93 | $5.05 | $4.85 | $4.89 | $4.89 | 79,882 |
| 2024-02-08 | $4.81 | $4.94 | $4.78 | $4.93 | $4.93 | 59,176 |
| 2024-02-07 | $4.91 | $5.00 | $4.76 | $4.77 | $4.77 | 60,627 |
| 2024-02-06 | $4.89 | $5.00 | $4.81 | $4.90 | $4.90 | 38,124 |
| 2024-02-05 | $4.87 | $4.93 | $4.82 | $4.90 | $4.90 | 46,215 |
| 2024-02-02 | $4.98 | $5.03 | $4.87 | $4.90 | $4.90 | 66,929 |
| 2024-02-01 | $4.92 | $5.06 | $4.83 | $5.01 | $5.01 | 49,304 |
| 2024-01-31 | $4.96 | $5.04 | $4.88 | $4.88 | $4.88 | 33,604 |
| 2024-01-30 | $4.95 | $4.96 | $4.84 | $4.95 | $4.95 | 53,660 |
| 2024-01-29 | $4.89 | $4.99 | $4.80 | $4.96 | $4.96 | 57,085 |
| 2024-01-26 | $4.93 | $4.94 | $4.85 | $4.90 | $4.90 | 18,895 |
| 2024-01-25 | $4.92 | $4.95 | $4.83 | $4.89 | $4.89 | 45,517 |
| 2024-01-24 | $5.10 | $5.10 | $4.81 | $4.89 | $4.89 | 53,020 |
| 2024-01-23 | $5.10 | $5.13 | $5.01 | $5.02 | $5.02 | 23,660 |
| 2024-01-22 | $4.95 | $5.05 | $4.83 | $5.05 | $5.05 | 61,686 |
| 2024-01-19 | $5.08 | $5.09 | $4.82 | $4.93 | $4.93 | 187,833 |
| 2024-01-18 | $5.15 | $5.15 | $5.04 | $5.07 | $5.07 | 19,777 |
| 2024-01-17 | $5.02 | $5.15 | $5.00 | $5.13 | $5.13 | 67,272 |
| 2024-01-16 | $5.11 | $5.15 | $5.00 | $5.08 | $5.08 | 59,581 |
| 2024-01-12 | $5.38 | $5.38 | $5.12 | $5.23 | $5.23 | 20,740 |
| 2024-01-11 | $5.19 | $5.32 | $5.12 | $5.30 | $5.30 | 34,769 |
| 2024-01-10 | $5.15 | $5.31 | $5.08 | $5.24 | $5.24 | 33,958 |
| 2024-01-09 | $5.15 | $5.26 | $5.06 | $5.16 | $5.16 | 35,039 |
| 2024-01-08 | $5.25 | $5.31 | $5.17 | $5.19 | $5.19 | 25,827 |
| 2024-01-05 | $5.25 | $5.30 | $5.18 | $5.24 | $5.24 | 124,090 |
| 2024-01-04 | $5.34 | $5.34 | $5.22 | $5.23 | $5.23 | 24,986 |
| 2024-01-03 | $5.41 | $5.41 | $5.26 | $5.31 | $5.31 | 63,779 |
| 2024-01-02 | $5.40 | $5.50 | $5.34 | $5.42 | $5.42 | 53,781 |
| 2023-12-29 | $5.52 | $5.65 | $5.37 | $5.38 | $5.38 | 48,796 |
| 2023-12-28 | $5.70 | $5.77 | $5.53 | $5.57 | $5.57 | 40,137 |
| 2023-12-27 | $5.63 | $5.82 | $5.51 | $5.73 | $5.73 | 62,201 |
| 2023-12-26 | $5.53 | $5.74 | $5.25 | $5.63 | $5.63 | 78,761 |
| 2023-12-22 | $5.52 | $5.60 | $5.39 | $5.54 | $5.54 | 76,627 |
| 2023-12-21 | $5.34 | $5.57 | $5.34 | $5.52 | $5.52 | 64,540 |
| 2023-12-20 | $5.24 | $5.44 | $5.24 | $5.32 | $5.32 | 43,874 |
| 2023-12-19 | $5.05 | $5.29 | $5.05 | $5.22 | $5.22 | 196,954 |
| 2023-12-18 | $5.16 | $5.16 | $5.03 | $5.04 | $5.04 | 75,987 |
| 2023-12-15 | $5.14 | $5.23 | $5.05 | $5.17 | $5.17 | 146,581 |
| 2023-12-14 | $5.00 | $5.21 | $4.95 | $5.09 | $5.09 | 163,763 |
| 2023-12-13 | $4.87 | $5.02 | $4.75 | $4.92 | $4.92 | 140,276 |
| 2023-12-12 | $4.86 | $4.92 | $4.78 | $4.85 | $4.85 | 51,949 |
| 2023-12-11 | $5.00 | $5.04 | $4.79 | $4.90 | $4.90 | 157,721 |
| 2023-12-08 | $5.05 | $5.10 | $4.93 | $4.99 | $4.99 | 65,815 |
| 2023-12-07 | $4.99 | $5.09 | $4.87 | $5.07 | $5.07 | 87,414 |
| 2023-12-06 | $5.07 | $5.16 | $4.92 | $4.97 | $4.97 | 72,707 |
| 2023-12-05 | $5.01 | $5.13 | $4.87 | $5.07 | $5.07 | 128,401 |
| 2023-12-04 | $5.20 | $5.29 | $4.99 | $5.02 | $5.02 | 168,284 |
| 2023-12-01 | $4.95 | $5.26 | $4.95 | $5.24 | $5.24 | 140,665 |
| 2023-11-30 | $4.85 | $5.11 | $4.85 | $5.01 | $5.01 | 235,891 |
| 2023-11-29 | $5.29 | $5.39 | $5.10 | $5.14 | $5.14 | 124,670 |
| 2023-11-28 | $5.20 | $5.44 | $4.88 | $5.27 | $5.27 | 247,359 |
| 2023-11-27 | $5.32 | $5.47 | $4.99 | $5.18 | $5.18 | 335,703 |
| 2023-11-24 | $5.28 | $5.42 | $5.28 | $5.31 | $5.31 | 54,970 |
| 2023-11-22 | $5.15 | $5.30 | $5.15 | $5.24 | $5.24 | 30,478 |
| 2023-11-21 | $5.23 | $5.25 | $5.05 | $5.15 | $5.15 | 65,395 |
| 2023-11-20 | $5.31 | $5.39 | $5.21 | $5.26 | $5.26 | 65,464 |
| 2023-11-17 | $5.24 | $5.35 | $5.12 | $5.34 | $5.34 | 77,614 |
| 2023-11-16 | $5.00 | $5.21 | $4.93 | $5.18 | $5.18 | 77,600 |
| 2023-11-15 | $5.26 | $5.26 | $4.85 | $5.01 | $5.01 | 404,396 |
| 2023-11-14 | $5.18 | $5.34 | $5.16 | $5.21 | $5.21 | 81,350 |
| 2023-11-13 | $4.93 | $5.16 | $4.84 | $5.06 | $5.06 | 32,183 |
| 2023-11-10 | $4.86 | $4.99 | $4.75 | $4.93 | $4.93 | 111,834 |
| 2023-11-09 | $4.85 | $4.96 | $4.82 | $4.85 | $4.85 | 68,037 |
| 2023-11-08 | $5.01 | $5.02 | $4.65 | $4.85 | $4.85 | 534,345 |
| 2023-11-07 | $4.89 | $5.08 | $4.87 | $5.00 | $5.00 | 72,719 |
| 2023-11-06 | $5.00 | $5.03 | $4.79 | $4.90 | $4.90 | 247,375 |
| 2023-11-03 | $4.97 | $5.13 | $4.96 | $5.04 | $5.04 | 396,016 |
| 2023-11-02 | $4.94 | $5.10 | $4.77 | $4.87 | $4.87 | 272,386 |
| 2023-11-01 | $5.05 | $5.11 | $4.81 | $4.88 | $4.88 | 86,772 |
| 2023-10-31 | $5.08 | $5.08 | $5.00 | $5.03 | $5.03 | 24,053 |
| 2023-10-30 | $5.15 | $5.21 | $4.99 | $5.06 | $5.06 | 119,936 |
| 2023-10-27 | $5.15 | $5.18 | $5.04 | $5.13 | $5.13 | 41,752 |
| 2023-10-26 | $5.20 | $5.25 | $5.13 | $5.17 | $5.17 | 28,238 |
| 2023-10-25 | $5.23 | $5.26 | $5.15 | $5.15 | $5.15 | 69,031 |
| 2023-10-24 | $5.13 | $5.32 | $5.12 | $5.31 | $5.31 | 37,956 |
| 2023-10-23 | $5.26 | $5.29 | $5.11 | $5.11 | $5.11 | 67,962 |
| 2023-10-20 | $5.35 | $5.37 | $5.28 | $5.31 | $5.31 | 26,063 |
| 2023-10-19 | $5.36 | $5.44 | $5.27 | $5.32 | $5.32 | 43,763 |
| 2023-10-18 | $5.41 | $5.41 | $5.28 | $5.32 | $5.32 | 29,964 |
| 2023-10-17 | $5.57 | $5.75 | $5.41 | $5.41 | $5.41 | 131,855 |
| 2023-10-16 | $5.42 | $5.74 | $5.37 | $5.60 | $5.60 | 131,074 |
| 2023-10-13 | $5.45 | $5.45 | $5.31 | $5.36 | $5.36 | 42,169 |
| 2023-10-12 | $5.45 | $5.48 | $5.30 | $5.45 | $5.45 | 36,551 |
| 2023-10-11 | $5.67 | $5.69 | $5.38 | $5.40 | $5.40 | 133,003 |
| 2023-10-10 | $5.57 | $5.74 | $5.40 | $5.67 | $5.67 | 21,727 |
| 2023-10-09 | $5.43 | $5.77 | $5.34 | $5.57 | $5.57 | 49,889 |
| 2023-10-06 | $5.57 | $5.74 | $5.47 | $5.50 | $5.50 | 190,731 |
| 2023-10-05 | $5.60 | $5.66 | $5.45 | $5.60 | $5.60 | 121,902 |
| 2023-10-04 | $5.66 | $5.73 | $5.50 | $5.65 | $5.65 | 73,481 |
| 2023-10-03 | $5.85 | $5.85 | $5.60 | $5.61 | $5.61 | 123,501 |
| 2023-10-02 | $6.00 | $6.02 | $5.83 | $5.85 | $5.85 | 49,360 |
| 2023-09-29 | $5.97 | $6.01 | $5.77 | $6.01 | $6.01 | 46,087 |
| 2023-09-28 | $5.82 | $5.98 | $5.72 | $5.87 | $5.87 | 46,556 |
| 2023-09-27 | $5.77 | $5.89 | $5.65 | $5.76 | $5.76 | 49,435 |
| 2023-09-26 | $5.67 | $6.00 | $5.61 | $5.67 | $5.67 | 48,392 |
| 2023-09-25 | $5.62 | $5.87 | $5.62 | $5.73 | $5.73 | 30,647 |
| 2023-09-22 | $5.75 | $5.91 | $5.61 | $5.65 | $5.65 | 37,983 |
| 2023-09-21 | $5.63 | $5.86 | $5.63 | $5.77 | $5.77 | 44,328 |
| 2023-09-20 | $5.66 | $5.79 | $5.60 | $5.60 | $5.60 | 31,851 |
| 2023-09-19 | $5.74 | $5.83 | $5.62 | $5.62 | $5.62 | 45,557 |
| 2023-09-18 | $5.93 | $5.96 | $5.66 | $5.71 | $5.71 | 75,976 |
| 2023-09-15 | $6.03 | $6.08 | $5.88 | $5.94 | $5.94 | 267,457 |
| 2023-09-14 | $5.94 | $6.08 | $5.90 | $6.04 | $6.04 | 39,104 |
| 2023-09-13 | $6.14 | $6.14 | $5.85 | $5.94 | $5.94 | 77,905 |
| 2023-09-12 | $6.16 | $6.27 | $6.10 | $6.12 | $6.12 | 32,852 |
| 2023-09-11 | $6.21 | $6.27 | $6.08 | $6.15 | $6.15 | 50,745 |
| 2023-09-08 | $6.22 | $6.33 | $6.09 | $6.14 | $6.14 | 61,499 |
| 2023-09-07 | $6.21 | $6.26 | $6.05 | $6.20 | $6.20 | 199,452 |
| 2023-09-06 | $6.41 | $6.57 | $6.26 | $6.29 | $6.29 | 68,321 |
| 2023-09-05 | $6.27 | $6.54 | $6.18 | $6.45 | $6.45 | 91,825 |
| 2023-09-01 | $6.42 | $6.49 | $5.86 | $6.27 | $6.27 | 155,623 |
| 2023-08-31 | $6.91 | $7.14 | $6.05 | $6.36 | $6.36 | 179,563 |
| 2023-08-30 | $7.36 | $7.47 | $7.33 | $7.35 | $7.35 | 83,251 |
| 2023-08-29 | $7.20 | $7.40 | $7.20 | $7.38 | $7.38 | 44,499 |
| 2023-08-28 | $7.29 | $7.39 | $7.06 | $7.36 | $7.36 | 35,487 |
| 2023-08-25 | $7.52 | $7.52 | $7.21 | $7.30 | $7.30 | 31,417 |
| 2023-08-24 | $7.55 | $7.73 | $7.42 | $7.46 | $7.46 | 57,968 |
| 2023-08-23 | $7.49 | $7.58 | $7.44 | $7.55 | $7.55 | 19,397 |
| 2023-08-22 | $7.56 | $7.56 | $7.43 | $7.51 | $7.51 | 28,335 |
| 2023-08-21 | $7.65 | $7.71 | $7.37 | $7.59 | $7.59 | 29,961 |
| 2023-08-18 | $7.41 | $7.75 | $7.41 | $7.67 | $7.67 | 39,566 |
| 2023-08-17 | $7.55 | $7.55 | $7.41 | $7.49 | $7.49 | 33,805 |
| 2023-08-16 | $7.57 | $7.57 | $7.39 | $7.49 | $7.49 | 45,708 |
| 2023-08-15 | $7.49 | $7.55 | $7.40 | $7.54 | $7.54 | 36,598 |
| 2023-08-14 | $7.53 | $7.53 | $7.32 | $7.50 | $7.50 | 43,352 |
| 2023-08-11 | $7.61 | $7.88 | $7.51 | $7.58 | $7.58 | 62,574 |
| 2023-08-10 | $7.53 | $7.67 | $7.53 | $7.65 | $7.65 | 49,303 |
| 2023-08-09 | $7.66 | $7.79 | $7.43 | $7.52 | $7.52 | 83,481 |
| 2023-08-08 | $7.48 | $7.63 | $7.22 | $7.60 | $7.60 | 32,304 |
| 2023-08-07 | $7.53 | $7.58 | $7.42 | $7.55 | $7.55 | 41,283 |
| 2023-08-04 | $7.37 | $7.55 | $7.32 | $7.51 | $7.51 | 35,650 |
| 2023-08-03 | $7.23 | $7.55 | $7.15 | $7.32 | $7.32 | 85,569 |
| 2023-08-02 | $7.30 | $7.36 | $6.69 | $7.26 | $7.26 | 66,232 |
| 2023-08-01 | $7.25 | $7.47 | $6.98 | $7.41 | $7.41 | 62,477 |
| 2023-07-31 | $6.92 | $7.30 | $6.92 | $7.26 | $7.26 | 61,842 |
| 2023-07-28 | $6.85 | $6.99 | $6.85 | $6.89 | $6.89 | 53,493 |
| 2023-07-27 | $6.65 | $6.86 | $6.65 | $6.81 | $6.81 | 89,898 |
| 2023-07-26 | $6.43 | $6.66 | $6.43 | $6.64 | $6.64 | 76,497 |
| 2023-07-25 | $6.57 | $6.63 | $6.44 | $6.45 | $6.45 | 34,780 |
| 2023-07-24 | $6.41 | $6.61 | $6.37 | $6.60 | $6.60 | 38,566 |
| 2023-07-21 | $6.54 | $6.60 | $6.33 | $6.36 | $6.36 | 47,907 |
| 2023-07-20 | $6.67 | $6.75 | $6.39 | $6.48 | $6.48 | 109,602 |
| 2023-07-19 | $6.46 | $6.69 | $6.46 | $6.67 | $6.67 | 43,911 |
| 2023-07-18 | $6.29 | $6.54 | $6.29 | $6.45 | $6.45 | 37,516 |
| 2023-07-17 | $6.28 | $6.39 | $6.28 | $6.34 | $6.34 | 40,962 |
| 2023-07-14 | $6.30 | $6.31 | $6.13 | $6.26 | $6.26 | 46,467 |
| 2023-07-13 | $6.52 | $6.57 | $6.31 | $6.37 | $6.37 | 38,254 |
| 2023-07-12 | $6.57 | $6.62 | $6.47 | $6.52 | $6.52 | 61,792 |
| 2023-07-11 | $6.34 | $6.56 | $6.34 | $6.45 | $6.45 | 87,752 |
| 2023-07-10 | $6.21 | $6.47 | $6.21 | $6.33 | $6.33 | 74,262 |
| 2023-07-07 | $6.10 | $6.29 | $6.10 | $6.22 | $6.22 | 122,968 |
| 2023-07-06 | $6.17 | $6.17 | $5.92 | $6.06 | $6.06 | 82,921 |
| 2023-07-05 | $6.24 | $6.34 | $6.15 | $6.28 | $6.28 | 51,687 |
| 2023-07-03 | $6.23 | $6.39 | $6.21 | $6.30 | $6.30 | 40,796 |
| 2023-06-30 | $6.53 | $6.53 | $6.26 | $6.28 | $6.28 | 64,361 |
| 2023-06-29 | $6.40 | $6.56 | $6.40 | $6.46 | $6.46 | 53,182 |
| 2023-06-28 | $6.38 | $6.42 | $6.27 | $6.38 | $6.38 | 64,822 |
| 2023-06-27 | $6.10 | $6.44 | $6.07 | $6.39 | $6.39 | 79,972 |
| 2023-06-26 | $6.08 | $6.22 | $6.08 | $6.12 | $6.12 | 70,057 |
| 2023-06-23 | $6.03 | $6.22 | $6.00 | $6.12 | $6.12 | 296,413 |
| 2023-06-22 | $6.01 | $6.22 | $5.95 | $6.12 | $6.12 | 52,930 |
| 2023-06-21 | $5.80 | $6.05 | $5.77 | $6.01 | $6.01 | 43,628 |
| 2023-06-20 | $5.76 | $5.87 | $5.75 | $5.80 | $5.80 | 50,229 |
| 2023-06-16 | $6.00 | $6.02 | $5.75 | $5.79 | $5.79 | 89,738 |
| 2023-06-15 | $6.02 | $6.02 | $5.91 | $5.92 | $5.92 | 99,066 |
| 2023-06-14 | $6.22 | $6.32 | $5.96 | $6.00 | $6.00 | 64,635 |
| 2023-06-13 | $6.30 | $6.30 | $6.17 | $6.25 | $6.25 | 43,070 |
| 2023-06-12 | $6.24 | $6.32 | $6.13 | $6.17 | $6.17 | 40,313 |
| 2023-06-09 | $6.40 | $6.44 | $6.22 | $6.26 | $6.26 | 49,115 |
| 2023-06-08 | $6.52 | $6.56 | $6.37 | $6.40 | $6.40 | 54,965 |
| 2023-06-07 | $6.26 | $6.55 | $6.26 | $6.52 | $6.52 | 111,928 |
| 2023-06-06 | $5.89 | $6.32 | $5.89 | $6.28 | $6.28 | 88,222 |
| 2023-06-05 | $6.13 | $6.16 | $5.88 | $5.96 | $5.96 | 91,040 |
| 2023-06-02 | $5.77 | $6.22 | $5.77 | $6.21 | $6.21 | 102,565 |
| 2023-06-01 | $5.60 | $5.82 | $5.12 | $5.65 | $5.65 | 212,226 |
| 2023-05-31 | $5.47 | $5.53 | $5.24 | $5.40 | $5.40 | 122,112 |
| 2023-05-30 | $5.49 | $5.66 | $5.48 | $5.53 | $5.53 | 56,344 |
| 2023-05-26 | $5.53 | $5.65 | $5.43 | $5.57 | $5.57 | 53,149 |
| 2023-05-25 | $5.92 | $5.93 | $5.42 | $5.54 | $5.54 | 74,781 |
| 2023-05-24 | $5.75 | $5.93 | $5.70 | $5.91 | $5.91 | 134,429 |
| 2023-05-23 | $5.45 | $5.74 | $5.45 | $5.73 | $5.73 | 134,149 |
| 2023-05-22 | $5.48 | $5.56 | $5.39 | $5.49 | $5.49 | 76,978 |
| 2023-05-19 | $5.58 | $5.69 | $5.39 | $5.48 | $5.48 | 97,007 |
| 2023-05-18 | $5.31 | $5.55 | $5.31 | $5.52 | $5.52 | 69,408 |
| 2023-05-17 | $5.24 | $5.41 | $5.23 | $5.39 | $5.39 | 59,151 |
| 2023-05-16 | $5.37 | $5.37 | $5.11 | $5.22 | $5.22 | 68,403 |
| 2023-05-15 | $5.44 | $5.50 | $5.32 | $5.37 | $5.37 | 57,012 |
| 2023-05-12 | $5.45 | $5.54 | $5.42 | $5.45 | $5.45 | 45,227 |
| 2023-05-11 | $5.41 | $5.48 | $5.31 | $5.43 | $5.43 | 45,470 |
| 2023-05-10 | $5.51 | $5.53 | $5.37 | $5.41 | $5.41 | 32,762 |
| 2023-05-09 | $5.41 | $5.56 | $5.31 | $5.49 | $5.49 | 100,310 |
| 2023-05-08 | $5.66 | $5.67 | $5.37 | $5.40 | $5.40 | 114,092 |
| 2023-05-05 | $5.60 | $5.74 | $5.60 | $5.65 | $5.65 | 62,268 |
| 2023-05-04 | $5.59 | $5.59 | $5.29 | $5.56 | $5.56 | 131,262 |
| 2023-05-03 | $5.71 | $5.83 | $5.52 | $5.61 | $5.61 | 101,881 |
| 2023-05-02 | $5.94 | $5.94 | $5.56 | $5.69 | $5.69 | 83,908 |
| 2023-05-01 | $6.20 | $6.30 | $5.96 | $6.00 | $6.00 | 55,776 |
| 2023-04-28 | $6.18 | $6.37 | $6.09 | $6.26 | $6.26 | 102,676 |
| 2023-04-27 | $5.98 | $6.26 | $5.95 | $6.22 | $6.22 | 76,803 |
| 2023-04-26 | $5.92 | $6.04 | $5.88 | $5.93 | $5.93 | 90,487 |
| 2023-04-25 | $6.06 | $6.06 | $5.81 | $5.91 | $5.91 | 102,298 |
| 2023-04-24 | $6.01 | $6.08 | $5.92 | $6.07 | $6.07 | 62,493 |
| 2023-04-21 | $6.00 | $6.11 | $5.95 | $6.01 | $6.01 | 112,862 |
| 2023-04-20 | $6.11 | $6.24 | $5.95 | $6.04 | $6.04 | 62,299 |
| 2023-04-19 | $6.23 | $6.29 | $6.06 | $6.14 | $6.14 | 86,396 |
| 2023-04-18 | $6.33 | $6.47 | $6.26 | $6.28 | $6.28 | 73,945 |
| 2023-04-17 | $6.33 | $6.44 | $6.30 | $6.34 | $6.34 | 52,147 |
| 2023-04-14 | $6.38 | $6.53 | $6.29 | $6.39 | $6.39 | 60,534 |
| 2023-04-13 | $6.43 | $6.47 | $6.33 | $6.39 | $6.39 | 71,936 |
| 2023-04-12 | $6.90 | $6.90 | $6.40 | $6.45 | $6.45 | 110,599 |
| 2023-04-11 | $6.71 | $6.88 | $6.71 | $6.81 | $6.81 | 124,545 |
| 2023-04-10 | $6.26 | $6.77 | $6.21 | $6.70 | $6.70 | 132,117 |
| 2023-04-06 | $6.22 | $6.43 | $6.17 | $6.26 | $6.26 | 90,587 |
| 2023-04-05 | $6.30 | $6.30 | $6.15 | $6.24 | $6.24 | 82,383 |
| 2023-04-04 | $6.35 | $6.39 | $6.20 | $6.31 | $6.31 | 113,346 |
| 2023-04-03 | $6.38 | $6.47 | $6.24 | $6.35 | $6.35 | 100,539 |
| 2023-03-31 | $6.35 | $6.50 | $6.35 | $6.38 | $6.38 | 69,724 |
| 2023-03-30 | $6.21 | $6.42 | $6.20 | $6.34 | $6.34 | 120,002 |
| 2023-03-29 | $6.42 | $6.47 | $6.13 | $6.18 | $6.18 | 163,610 |
| 2023-03-28 | $6.39 | $6.56 | $6.30 | $6.38 | $6.38 | 131,975 |
| 2023-03-27 | $6.08 | $6.47 | $6.01 | $6.41 | $6.41 | 315,354 |
| 2023-03-24 | $5.70 | $6.13 | $5.57 | $6.00 | $6.00 | 794,962 |
| 2023-03-23 | $6.23 | $6.39 | $5.78 | $5.78 | $5.78 | 761,824 |
| 2023-03-22 | $6.77 | $6.77 | $6.21 | $6.21 | $6.21 | 202,830 |
| 2023-03-21 | $6.85 | $6.89 | $6.68 | $6.77 | $6.77 | 121,109 |
| 2023-03-20 | $6.87 | $7.00 | $6.74 | $6.82 | $6.82 | 72,409 |
| 2023-03-17 | $6.86 | $6.95 | $6.67 | $6.89 | $6.89 | 164,128 |
| 2023-03-16 | $6.73 | $7.10 | $6.73 | $6.92 | $6.92 | 112,134 |
| 2023-03-15 | $6.77 | $6.84 | $6.64 | $6.84 | $6.84 | 134,400 |
| 2023-03-14 | $6.67 | $6.89 | $6.67 | $6.87 | $6.87 | 120,219 |
| 2023-03-13 | $6.50 | $6.88 | $6.29 | $6.59 | $6.59 | 135,069 |
| 2023-03-10 | $6.74 | $6.94 | $6.44 | $6.73 | $6.73 | 218,823 |
| 2023-03-09 | $6.75 | $7.32 | $6.70 | $6.75 | $6.75 | 549,638 |
| 2023-03-08 | $6.16 | $6.18 | $6.07 | $6.18 | $6.18 | 113,410 |
| 2023-03-07 | $6.02 | $6.24 | $6.01 | $6.16 | $6.16 | 44,453 |
| 2023-03-06 | $6.19 | $6.19 | $5.99 | $6.03 | $6.03 | 131,542 |
| 2023-03-03 | $6.08 | $6.24 | $5.94 | $6.16 | $6.16 | 270,876 |
| 2023-03-02 | $5.97 | $6.13 | $5.81 | $6.01 | $6.01 | 143,977 |
| 2023-03-01 | $5.98 | $6.05 | $5.94 | $5.97 | $5.97 | 46,662 |
| 2023-02-28 | $6.00 | $6.05 | $5.96 | $6.01 | $6.01 | 68,430 |
| 2023-02-27 | $6.09 | $6.22 | $5.96 | $6.00 | $6.00 | 100,070 |
| 2023-02-24 | $6.03 | $6.10 | $5.90 | $6.05 | $6.05 | 56,235 |
| 2023-02-23 | $6.14 | $6.14 | $5.91 | $6.08 | $6.08 | 57,347 |
| 2023-02-22 | $5.93 | $6.14 | $5.85 | $6.10 | $6.10 | 181,946 |
| 2023-02-21 | $6.15 | $6.17 | $5.91 | $5.93 | $5.93 | 102,973 |
| 2023-02-17 | $6.11 | $6.27 | $6.04 | $6.24 | $6.24 | 182,404 |
| 2023-02-16 | $6.40 | $6.44 | $6.14 | $6.15 | $6.15 | 106,660 |
| 2023-02-15 | $6.29 | $6.54 | $6.29 | $6.50 | $6.50 | 121,330 |
| 2023-02-14 | $6.34 | $6.41 | $6.24 | $6.38 | $6.38 | 66,457 |
| 2023-02-13 | $6.36 | $6.45 | $6.32 | $6.39 | $6.39 | 92,790 |
| 2023-02-10 | $6.37 | $6.46 | $6.30 | $6.37 | $6.37 | 52,038 |
| 2023-02-09 | $6.59 | $6.70 | $6.35 | $6.38 | $6.38 | 77,315 |
| 2023-02-08 | $6.73 | $6.86 | $6.47 | $6.50 | $6.50 | 95,001 |
| 2023-02-07 | $6.75 | $6.87 | $6.55 | $6.73 | $6.73 | 107,905 |
| 2023-02-06 | $6.88 | $6.92 | $6.76 | $6.83 | $6.83 | 106,810 |
| 2023-02-03 | $6.84 | $7.08 | $6.84 | $6.92 | $6.92 | 83,275 |
| 2023-02-02 | $6.95 | $7.12 | $6.86 | $6.93 | $6.93 | 142,757 |
| 2023-02-01 | $6.66 | $6.92 | $6.61 | $6.85 | $6.85 | 165,258 |
| 2023-01-31 | $6.57 | $6.71 | $6.45 | $6.65 | $6.65 | 116,012 |
| 2023-01-30 | $6.53 | $6.66 | $6.47 | $6.54 | $6.54 | 110,239 |
| 2023-01-27 | $6.59 | $6.74 | $6.52 | $6.69 | $6.69 | 60,107 |
| 2023-01-26 | $6.48 | $6.63 | $6.42 | $6.59 | $6.59 | 91,100 |
| 2023-01-25 | $6.24 | $6.44 | $6.20 | $6.44 | $6.44 | 66,022 |
| 2023-01-24 | $6.32 | $6.34 | $6.22 | $6.28 | $6.28 | 71,781 |
| 2023-01-23 | $6.24 | $6.37 | $6.24 | $6.32 | $6.32 | 95,491 |
| 2023-01-20 | $6.03 | $6.20 | $5.90 | $6.19 | $6.19 | 108,153 |
| 2023-01-19 | $6.01 | $6.10 | $5.91 | $5.95 | $5.95 | 103,012 |
| 2023-01-18 | $6.37 | $6.41 | $6.06 | $6.06 | $6.06 | 90,363 |
| 2023-01-17 | $6.39 | $6.42 | $6.30 | $6.31 | $6.31 | 88,818 |
| 2023-01-13 | $6.33 | $6.41 | $6.32 | $6.39 | $6.39 | 85,544 |
| 2023-01-12 | $6.51 | $6.55 | $6.37 | $6.40 | $6.40 | 89,231 |
| 2023-01-11 | $6.25 | $6.51 | $6.20 | $6.47 | $6.47 | 172,268 |
| 2023-01-10 | $6.03 | $6.24 | $6.00 | $6.23 | $6.23 | 151,029 |
| 2023-01-09 | $5.94 | $6.24 | $5.84 | $6.02 | $6.02 | 346,074 |
| 2023-01-06 | $6.15 | $6.32 | $6.07 | $6.24 | $6.24 | 201,618 |
| 2023-01-05 | $6.23 | $6.23 | $5.94 | $6.13 | $6.13 | 598,629 |
| 2023-01-04 | $6.18 | $6.32 | $6.16 | $6.25 | $6.25 | 159,139 |
| 2023-01-03 | $6.27 | $6.44 | $6.09 | $6.13 | $6.13 | 229,740 |
| 2022-12-30 | $6.05 | $6.29 | $6.02 | $6.18 | $6.18 | 136,469 |
| 2022-12-29 | $5.83 | $6.10 | $5.78 | $6.06 | $6.06 | 165,872 |
| 2022-12-28 | $5.79 | $5.90 | $5.64 | $5.77 | $5.77 | 238,817 |
| 2022-12-27 | $5.92 | $5.93 | $5.79 | $5.82 | $5.82 | 204,103 |
| 2022-12-23 | $5.68 | $5.91 | $5.66 | $5.90 | $5.90 | 186,026 |
| 2022-12-22 | $6.20 | $6.20 | $5.70 | $5.73 | $5.73 | 271,574 |
| 2022-12-21 | $6.24 | $6.29 | $6.17 | $6.24 | $6.24 | 76,488 |
| 2022-12-20 | $6.11 | $6.32 | $6.10 | $6.19 | $6.19 | 134,653 |
| 2022-12-19 | $6.12 | $6.20 | $6.07 | $6.13 | $6.13 | 110,752 |
| 2022-12-16 | $6.01 | $6.12 | $6.00 | $6.11 | $6.11 | 161,930 |
| 2022-12-15 | $6.09 | $6.16 | $6.02 | $6.05 | $6.05 | 137,400 |
| 2022-12-14 | $6.15 | $6.22 | $6.10 | $6.17 | $6.17 | 94,300 |
| 2022-12-13 | $6.27 | $6.30 | $6.11 | $6.14 | $6.14 | 118,224 |
| 2022-12-12 | $6.10 | $6.14 | $6.03 | $6.06 | $6.06 | 94,259 |
| 2022-12-09 | $6.09 | $6.19 | $6.04 | $6.10 | $6.10 | 114,901 |
| 2022-12-08 | $6.04 | $6.26 | $6.02 | $6.10 | $6.10 | 146,788 |
| 2022-12-07 | $6.00 | $6.20 | $6.00 | $6.06 | $6.06 | 271,390 |
| 2022-12-06 | $6.31 | $6.31 | $6.02 | $6.05 | $6.05 | 360,969 |
| 2022-12-05 | $6.85 | $6.89 | $6.25 | $6.30 | $6.30 | 384,273 |
| 2022-12-02 | $7.31 | $7.31 | $6.60 | $6.82 | $6.82 | 352,316 |
| 2022-12-01 | $7.46 | $7.65 | $7.01 | $7.29 | $7.29 | 389,145 |
| 2022-11-30 | $9.04 | $9.10 | $8.66 | $8.76 | $8.76 | 495,438 |
| 2022-11-29 | $8.90 | $9.04 | $8.74 | $8.97 | $8.97 | 67,273 |
| 2022-11-28 | $8.96 | $9.23 | $8.81 | $8.90 | $8.90 | 57,239 |
| 2022-11-25 | $8.94 | $9.09 | $8.93 | $8.98 | $8.98 | 29,834 |
| 2022-11-23 | $8.72 | $8.99 | $8.72 | $8.90 | $8.90 | 61,419 |
| 2022-11-22 | $8.70 | $8.87 | $8.70 | $8.80 | $8.80 | 61,545 |
| 2022-11-21 | $8.54 | $8.73 | $8.54 | $8.68 | $8.68 | 54,610 |
| 2022-11-18 | $8.75 | $8.80 | $8.53 | $8.63 | $8.63 | 64,849 |
| 2022-11-17 | $8.30 | $8.61 | $8.24 | $8.60 | $8.60 | 52,175 |
| 2022-11-16 | $8.56 | $8.60 | $8.35 | $8.47 | $8.47 | 99,341 |
| 2022-11-15 | $8.45 | $8.79 | $8.45 | $8.66 | $8.66 | 74,751 |
| 2022-11-14 | $8.24 | $8.52 | $8.17 | $8.36 | $8.36 | 135,256 |
| 2022-11-11 | $8.24 | $8.44 | $8.19 | $8.35 | $8.35 | 67,217 |
| 2022-11-10 | $8.58 | $8.88 | $8.23 | $8.28 | $8.28 | 80,369 |
| 2022-11-09 | $8.61 | $8.61 | $8.12 | $8.14 | $8.14 | 90,541 |
| 2022-11-08 | $9.00 | $9.00 | $8.44 | $8.65 | $8.65 | 74,732 |
| 2022-11-07 | $9.00 | $9.07 | $8.81 | $8.95 | $8.95 | 84,807 |
| 2022-11-04 | $8.77 | $8.95 | $8.57 | $8.92 | $8.92 | 71,626 |
| 2022-11-03 | $8.64 | $8.74 | $8.52 | $8.61 | $8.61 | 39,248 |
| 2022-11-02 | $8.73 | $8.96 | $8.63 | $8.65 | $8.65 | 95,446 |
| 2022-11-01 | $8.84 | $8.87 | $8.66 | $8.82 | $8.82 | 56,945 |
| 2022-10-31 | $8.57 | $8.73 | $8.11 | $8.70 | $8.70 | 64,951 |
| 2022-10-28 | $8.52 | $8.68 | $8.41 | $8.58 | $8.58 | 65,384 |
| 2022-10-27 | $8.51 | $8.68 | $8.39 | $8.50 | $8.50 | 65,077 |
| 2022-10-26 | $8.31 | $8.67 | $8.18 | $8.47 | $8.47 | 105,667 |
| 2022-10-25 | $7.77 | $8.36 | $7.77 | $8.27 | $8.27 | 79,217 |
| 2022-10-24 | $7.68 | $7.79 | $7.32 | $7.75 | $7.75 | 69,937 |
| 2022-10-21 | $7.46 | $7.67 | $7.33 | $7.63 | $7.63 | 66,950 |
| 2022-10-20 | $7.45 | $7.69 | $7.38 | $7.40 | $7.40 | 73,564 |
| 2022-10-19 | $7.56 | $7.61 | $7.36 | $7.48 | $7.48 | 148,991 |
| 2022-10-18 | $7.84 | $7.93 | $7.51 | $7.61 | $7.61 | 113,043 |
| 2022-10-17 | $7.66 | $7.87 | $7.58 | $7.68 | $7.68 | 114,990 |
| 2022-10-14 | $7.53 | $7.55 | $7.29 | $7.54 | $7.54 | 99,494 |
| 2022-10-13 | $7.15 | $7.46 | $7.02 | $7.42 | $7.42 | 104,904 |
| 2022-10-12 | $7.27 | $7.29 | $7.14 | $7.26 | $7.26 | 72,460 |
| 2022-10-11 | $7.04 | $7.24 | $7.03 | $7.22 | $7.22 | 51,354 |
| 2022-10-10 | $7.12 | $7.19 | $7.01 | $7.10 | $7.10 | 67,058 |
| 2022-10-07 | $7.25 | $7.30 | $7.00 | $7.05 | $7.05 | 59,204 |
| 2022-10-06 | $7.39 | $7.49 | $7.28 | $7.39 | $7.39 | 53,045 |
| 2022-10-05 | $7.25 | $7.43 | $7.11 | $7.37 | $7.37 | 81,356 |
| 2022-10-04 | $7.11 | $7.43 | $7.11 | $7.42 | $7.42 | 105,238 |
| 2022-10-03 | $7.13 | $7.14 | $6.87 | $7.03 | $7.03 | 152,363 |
| 2022-09-30 | $7.11 | $7.20 | $6.98 | $7.04 | $7.04 | 162,895 |
| 2022-09-29 | $7.42 | $7.42 | $6.95 | $7.15 | $7.15 | 148,607 |
| 2022-09-28 | $7.24 | $7.52 | $7.24 | $7.50 | $7.50 | 109,374 |
| 2022-09-27 | $7.15 | $7.34 | $7.04 | $7.23 | $7.23 | 107,619 |
| 2022-09-26 | $7.20 | $7.31 | $7.04 | $7.06 | $7.06 | 135,655 |
| 2022-09-23 | $6.81 | $7.22 | $6.80 | $7.20 | $7.20 | 228,631 |
| 2022-09-22 | $6.91 | $6.96 | $6.80 | $6.89 | $6.89 | 112,176 |
| 2022-09-21 | $7.18 | $7.26 | $6.89 | $6.91 | $6.91 | 172,480 |
| 2022-09-20 | $7.10 | $7.18 | $7.08 | $7.16 | $7.16 | 125,389 |
| 2022-09-19 | $7.03 | $7.20 | $7.03 | $7.16 | $7.16 | 91,975 |
| 2022-09-16 | $7.07 | $7.19 | $7.05 | $7.07 | $7.07 | 213,146 |
| 2022-09-15 | $7.06 | $7.33 | $7.06 | $7.12 | $7.12 | 167,412 |
| 2022-09-14 | $7.13 | $7.34 | $7.07 | $7.14 | $7.14 | 134,824 |
| 2022-09-13 | $7.63 | $7.71 | $7.17 | $7.18 | $7.18 | 120,524 |
| 2022-09-12 | $7.68 | $8.08 | $7.68 | $7.87 | $7.87 | 89,541 |
| 2022-09-09 | $7.69 | $7.96 | $7.69 | $7.81 | $7.81 | 80,438 |
| 2022-09-08 | $7.71 | $7.77 | $7.40 | $7.76 | $7.76 | 135,195 |
| 2022-09-07 | $7.71 | $7.90 | $7.43 | $7.62 | $7.62 | 119,664 |
| 2022-09-06 | $7.95 | $7.97 | $7.62 | $7.78 | $7.78 | 160,918 |
| 2022-09-02 | $8.62 | $8.62 | $7.90 | $7.91 | $7.91 | 156,917 |
| 2022-09-01 | $7.60 | $8.72 | $7.58 | $8.62 | $8.62 | 229,712 |
| 2022-08-31 | $9.06 | $9.09 | $8.78 | $8.87 | $8.87 | 143,376 |
| 2022-08-30 | $9.13 | $9.19 | $8.91 | $9.09 | $9.09 | 62,389 |
| 2022-08-29 | $8.86 | $9.12 | $8.56 | $9.03 | $9.03 | 62,217 |
| 2022-08-26 | $9.51 | $9.52 | $8.92 | $8.99 | $8.99 | 120,089 |
| 2022-08-25 | $9.47 | $9.75 | $9.42 | $9.58 | $9.58 | 73,075 |
| 2022-08-24 | $9.53 | $9.63 | $9.40 | $9.42 | $9.42 | 51,118 |
| 2022-08-23 | $9.61 | $9.77 | $9.57 | $9.64 | $9.64 | 68,947 |
| 2022-08-22 | $9.65 | $9.72 | $9.43 | $9.58 | $9.58 | 69,902 |
| 2022-08-19 | $10.02 | $10.02 | $9.67 | $9.81 | $9.81 | 70,672 |
| 2022-08-18 | $10.02 | $10.18 | $9.94 | $10.18 | $10.18 | 37,922 |
| 2022-08-17 | $10.18 | $10.18 | $9.87 | $10.08 | $10.08 | 43,538 |
| 2022-08-16 | $10.03 | $10.43 | $10.02 | $10.33 | $10.33 | 80,892 |
| 2022-08-15 | $9.82 | $10.10 | $9.66 | $10.07 | $10.07 | 82,421 |
| 2022-08-12 | $9.58 | $9.96 | $9.50 | $9.91 | $9.91 | 85,667 |
| 2022-08-11 | $9.69 | $9.88 | $9.57 | $9.60 | $9.60 | 36,200 |
| 2022-08-10 | $9.40 | $9.59 | $9.40 | $9.53 | $9.53 | 53,713 |
| 2022-08-09 | $9.63 | $9.80 | $9.25 | $9.30 | $9.30 | 130,882 |
| 2022-08-08 | $9.42 | $9.92 | $9.29 | $9.74 | $9.74 | 83,815 |
| 2022-08-05 | $9.49 | $9.61 | $9.27 | $9.29 | $9.29 | 96,753 |
| 2022-08-04 | $9.58 | $9.68 | $9.28 | $9.66 | $9.66 | 118,198 |
| 2022-08-03 | $9.84 | $10.14 | $9.82 | $10.07 | $10.07 | 33,203 |
| 2022-08-02 | $9.81 | $9.94 | $9.79 | $9.82 | $9.82 | 36,831 |
| 2022-08-01 | $9.62 | $10.05 | $9.54 | $9.93 | $9.93 | 79,594 |
| 2022-07-29 | $9.61 | $9.67 | $9.50 | $9.64 | $9.64 | 36,196 |
| 2022-07-28 | $9.74 | $9.81 | $9.47 | $9.59 | $9.59 | 60,939 |
| 2022-07-27 | $9.47 | $9.81 | $9.45 | $9.77 | $9.77 | 55,863 |
| 2022-07-26 | $9.69 | $9.86 | $9.42 | $9.45 | $9.45 | 71,851 |
| 2022-07-25 | $10.01 | $10.02 | $9.72 | $9.73 | $9.73 | 69,840 |
| 2022-07-22 | $10.04 | $10.16 | $9.82 | $9.91 | $9.91 | 53,146 |
| 2022-07-21 | $10.12 | $10.17 | $9.87 | $10.11 | $10.11 | 34,929 |
| 2022-07-20 | $10.02 | $10.35 | $9.99 | $10.11 | $10.11 | 54,727 |
| 2022-07-19 | $9.93 | $10.20 | $9.93 | $10.09 | $10.09 | 51,819 |
| 2022-07-18 | $9.74 | $10.04 | $9.69 | $9.76 | $9.76 | 48,464 |
| 2022-07-15 | $9.59 | $9.73 | $9.41 | $9.71 | $9.71 | 100,764 |
| 2022-07-14 | $9.37 | $9.51 | $9.06 | $9.36 | $9.36 | 70,600 |
| 2022-07-13 | $9.32 | $9.88 | $9.14 | $9.44 | $9.44 | 59,124 |
| 2022-07-12 | $9.59 | $9.78 | $9.40 | $9.43 | $9.43 | 66,269 |
| 2022-07-11 | $10.21 | $10.21 | $9.57 | $9.58 | $9.58 | 72,472 |
| 2022-07-08 | $9.99 | $10.37 | $9.91 | $10.22 | $10.22 | 80,829 |
| 2022-07-07 | $9.90 | $10.20 | $9.87 | $10.00 | $10.00 | 49,351 |
| 2022-07-06 | $9.73 | $9.98 | $9.62 | $9.90 | $9.90 | 65,510 |
| 2022-07-05 | $9.37 | $9.85 | $9.07 | $9.84 | $9.84 | 142,531 |
| 2022-07-01 | $9.63 | $9.70 | $9.09 | $9.67 | $9.67 | 123,454 |
| 2022-06-30 | $10.01 | $10.01 | $9.44 | $9.54 | $9.54 | 123,204 |
| 2022-06-29 | $10.23 | $10.38 | $9.88 | $9.92 | $9.92 | 67,559 |
| 2022-06-28 | $10.69 | $10.76 | $10.21 | $10.23 | $10.23 | 71,649 |
| 2022-06-27 | $10.70 | $10.87 | $10.52 | $10.55 | $10.55 | 91,343 |
| 2022-06-24 | $11.10 | $11.29 | $10.76 | $10.81 | $10.81 | 322,955 |
| 2022-06-23 | $10.77 | $11.12 | $10.71 | $11.06 | $11.06 | 74,947 |
| 2022-06-22 | $10.58 | $10.90 | $10.58 | $10.67 | $10.67 | 78,381 |
| 2022-06-21 | $10.49 | $10.92 | $10.46 | $10.69 | $10.69 | 103,987 |
| 2022-06-17 | $10.30 | $10.62 | $10.11 | $10.38 | $10.38 | 150,525 |
| 2022-06-16 | $10.87 | $11.02 | $10.06 | $10.15 | $10.15 | 140,622 |
| 2022-06-15 | $10.75 | $11.29 | $10.70 | $11.14 | $11.14 | 103,626 |
| 2022-06-14 | $10.56 | $10.97 | $10.49 | $10.62 | $10.62 | 52,304 |
| 2022-06-13 | $10.29 | $10.63 | $10.26 | $10.44 | $10.44 | 83,807 |
| 2022-06-10 | $10.84 | $10.98 | $10.64 | $10.68 | $10.68 | 64,547 |
| 2022-06-09 | $10.99 | $11.28 | $10.90 | $11.10 | $11.10 | 56,079 |
| 2022-06-08 | $11.39 | $11.39 | $11.04 | $11.07 | $11.07 | 78,423 |
| 2022-06-07 | $11.07 | $11.51 | $10.89 | $11.40 | $11.40 | 112,100 |
| 2022-06-06 | $11.56 | $11.57 | $11.00 | $11.20 | $11.20 | 159,553 |
| 2022-06-03 | $12.41 | $12.41 | $10.95 | $11.43 | $11.43 | 175,320 |
| 2022-06-02 | $13.89 | $14.25 | $12.33 | $12.33 | $12.33 | 291,110 |
| 2022-06-01 | $12.57 | $12.80 | $12.04 | $12.66 | $12.66 | 179,642 |
| 2022-05-31 | $12.45 | $12.62 | $11.96 | $12.47 | $12.47 | 127,581 |
| 2022-05-27 | $11.89 | $12.55 | $11.82 | $12.51 | $12.51 | 94,297 |
| 2022-05-26 | $11.43 | $11.96 | $11.43 | $11.85 | $11.85 | 65,106 |
| 2022-05-25 | $10.50 | $11.34 | $10.50 | $11.32 | $11.32 | 96,584 |
| 2022-05-24 | $10.72 | $10.72 | $10.14 | $10.51 | $10.51 | 124,916 |
| 2022-05-23 | $10.94 | $10.98 | $10.49 | $10.83 | $10.83 | 81,673 |
| 2022-05-20 | $11.60 | $11.60 | $10.62 | $10.86 | $10.86 | 97,790 |
| 2022-05-19 | $11.62 | $11.70 | $11.27 | $11.32 | $11.32 | 65,301 |
| 2022-05-18 | $12.10 | $12.10 | $11.59 | $11.77 | $11.77 | 64,830 |
| 2022-05-17 | $12.05 | $12.36 | $11.82 | $12.33 | $12.33 | 66,984 |
| 2022-05-16 | $11.79 | $12.01 | $11.69 | $11.79 | $11.79 | 46,186 |
| 2022-05-13 | $11.32 | $11.86 | $11.31 | $11.78 | $11.78 | 123,655 |
| 2022-05-12 | $11.00 | $11.48 | $10.88 | $11.29 | $11.29 | 101,248 |
| 2022-05-11 | $11.80 | $11.95 | $10.98 | $11.08 | $11.08 | 90,280 |
| 2022-05-10 | $12.48 | $12.48 | $11.63 | $11.87 | $11.87 | 85,720 |
| 2022-05-09 | $12.23 | $12.46 | $12.08 | $12.23 | $12.23 | 89,888 |
| 2022-05-06 | $12.32 | $12.76 | $12.00 | $12.42 | $12.42 | 91,898 |
| 2022-05-05 | $12.58 | $12.58 | $12.16 | $12.43 | $12.43 | 81,233 |
| 2022-05-04 | $12.44 | $12.83 | $12.26 | $12.80 | $12.80 | 67,392 |
| 2022-05-03 | $12.63 | $12.63 | $12.27 | $12.46 | $12.46 | 73,209 |
| 2022-05-02 | $12.20 | $12.67 | $12.12 | $12.67 | $12.67 | 113,592 |
| 2022-04-29 | $12.07 | $12.32 | $12.02 | $12.25 | $12.25 | 131,139 |
| 2022-04-28 | $11.79 | $12.33 | $11.60 | $12.21 | $12.21 | 67,234 |
| 2022-04-27 | $11.85 | $11.99 | $11.60 | $11.71 | $11.71 | 81,373 |
| 2022-04-26 | $11.81 | $12.02 | $11.69 | $11.84 | $11.84 | 81,790 |
| 2022-04-25 | $11.81 | $11.95 | $11.56 | $11.92 | $11.92 | 88,780 |
| 2022-04-22 | $12.08 | $12.14 | $11.68 | $11.81 | $11.81 | 66,766 |
| 2022-04-21 | $12.51 | $12.67 | $12.10 | $12.16 | $12.16 | 44,309 |
| 2022-04-20 | $12.65 | $12.65 | $12.35 | $12.38 | $12.38 | 49,237 |
| 2022-04-19 | $12.11 | $12.58 | $12.05 | $12.50 | $12.50 | 147,619 |
| 2022-04-18 | $12.36 | $12.46 | $12.11 | $12.17 | $12.17 | 73,972 |
| 2022-04-14 | $12.55 | $12.69 | $12.19 | $12.36 | $12.36 | 95,448 |
| 2022-04-13 | $12.53 | $12.69 | $12.40 | $12.48 | $12.48 | 109,966 |
| 2022-04-12 | $12.37 | $12.85 | $12.37 | $12.51 | $12.51 | 93,515 |
| 2022-04-11 | $12.19 | $12.51 | $12.16 | $12.29 | $12.29 | 91,436 |
| 2022-04-08 | $12.20 | $12.60 | $12.14 | $12.32 | $12.32 | 79,149 |
| 2022-04-07 | $12.27 | $12.33 | $11.81 | $12.14 | $12.14 | 100,668 |
| 2022-04-06 | $12.31 | $12.40 | $12.19 | $12.31 | $12.31 | 149,323 |
| 2022-04-05 | $12.34 | $12.52 | $12.28 | $12.44 | $12.44 | 82,532 |
| 2022-04-04 | $12.21 | $12.50 | $12.14 | $12.37 | $12.37 | 93,478 |
| 2022-04-01 | $12.36 | $12.42 | $11.96 | $12.18 | $12.18 | 173,925 |
| 2022-03-31 | $12.52 | $12.56 | $12.21 | $12.23 | $12.23 | 101,860 |
| 2022-03-30 | $12.61 | $12.75 | $12.40 | $12.59 | $12.59 | 107,958 |
| 2022-03-29 | $12.43 | $12.81 | $12.40 | $12.63 | $12.63 | 94,978 |
| 2022-03-28 | $12.38 | $12.46 | $12.05 | $12.24 | $12.24 | 126,470 |
| 2022-03-25 | $12.71 | $12.71 | $12.28 | $12.43 | $12.43 | 96,803 |
| 2022-03-24 | $12.82 | $12.83 | $12.58 | $12.62 | $12.62 | 98,280 |
| 2022-03-23 | $13.18 | $13.30 | $12.78 | $12.81 | $12.81 | 76,403 |
| 2022-03-22 | $13.08 | $13.33 | $13.05 | $13.31 | $13.31 | 94,902 |
| 2022-03-21 | $13.60 | $13.70 | $12.82 | $12.94 | $12.94 | 94,381 |
| 2022-03-18 | $13.30 | $13.72 | $13.22 | $13.70 | $13.70 | 127,920 |
| 2022-03-17 | $13.10 | $13.39 | $12.89 | $13.33 | $13.33 | 106,777 |
| 2022-03-16 | $13.21 | $13.56 | $12.99 | $13.27 | $13.27 | 140,158 |
| 2022-03-15 | $12.88 | $13.40 | $12.88 | $13.11 | $13.11 | 89,706 |
| 2022-03-14 | $13.18 | $13.24 | $12.83 | $12.90 | $12.90 | 120,655 |
| 2022-03-11 | $12.72 | $13.44 | $12.50 | $12.96 | $12.96 | 208,177 |
| 2022-03-10 | $13.34 | $13.40 | $11.92 | $12.66 | $12.66 | 219,542 |
| 2022-03-09 | $13.10 | $13.21 | $12.75 | $12.90 | $12.90 | 168,789 |
| 2022-03-08 | $12.54 | $13.18 | $12.42 | $12.62 | $12.62 | 248,663 |
| 2022-03-07 | $13.54 | $13.65 | $12.38 | $12.49 | $12.49 | 155,449 |
| 2022-03-04 | $13.73 | $13.73 | $13.14 | $13.33 | $13.33 | 87,452 |
| 2022-03-03 | $14.42 | $14.48 | $13.78 | $13.90 | $13.90 | 40,455 |
| 2022-03-02 | $13.72 | $14.46 | $13.72 | $14.36 | $14.36 | 62,487 |
| 2022-03-01 | $13.87 | $14.13 | $13.44 | $13.66 | $13.66 | 122,121 |
| 2022-02-28 | $13.65 | $14.12 | $13.60 | $13.93 | $13.93 | 86,022 |
| 2022-02-25 | $13.55 | $14.03 | $13.46 | $13.83 | $13.83 | 103,926 |
| 2022-02-24 | $12.79 | $13.66 | $12.76 | $13.59 | $13.59 | 136,625 |
| 2022-02-23 | $14.11 | $14.11 | $13.43 | $13.51 | $13.51 | 65,135 |
| 2022-02-22 | $14.47 | $14.72 | $14.00 | $14.00 | $14.00 | 73,760 |
| 2022-02-18 | $14.88 | $15.07 | $14.43 | $14.63 | $14.63 | 55,838 |
| 2022-02-17 | $14.74 | $15.20 | $14.74 | $14.95 | $14.95 | 83,671 |
| 2022-02-16 | $14.76 | $14.97 | $14.65 | $14.86 | $14.86 | 41,755 |
| 2022-02-15 | $14.49 | $14.95 | $14.49 | $14.80 | $14.80 | 65,336 |
| 2022-02-14 | $14.43 | $14.59 | $14.14 | $14.24 | $14.24 | 48,944 |
| 2022-02-11 | $14.81 | $15.01 | $14.27 | $14.33 | $14.33 | 80,302 |
| 2022-02-10 | $14.89 | $15.30 | $14.76 | $14.83 | $14.83 | 55,250 |
| 2022-02-09 | $15.10 | $15.30 | $15.00 | $15.18 | $15.18 | 52,822 |
| 2022-02-08 | $14.59 | $15.08 | $14.59 | $15.02 | $15.02 | 56,507 |
| 2022-02-07 | $14.34 | $14.78 | $14.30 | $14.55 | $14.55 | 44,055 |
| 2022-02-04 | $14.44 | $14.54 | $14.10 | $14.33 | $14.33 | 59,881 |
| 2022-02-03 | $14.48 | $14.90 | $14.33 | $14.43 | $14.43 | 52,169 |
| 2022-02-02 | $15.36 | $15.40 | $14.48 | $14.69 | $14.69 | 98,909 |
| 2022-02-01 | $15.31 | $15.75 | $14.73 | $15.50 | $15.50 | 187,436 |
| 2022-01-31 | $14.58 | $15.10 | $14.58 | $15.08 | $15.08 | 86,784 |
| 2022-01-28 | $14.48 | $14.67 | $14.16 | $14.63 | $14.63 | 62,631 |
| 2022-01-27 | $14.62 | $14.89 | $14.47 | $14.52 | $14.52 | 76,191 |
| 2022-01-26 | $15.21 | $15.33 | $14.26 | $14.42 | $14.42 | 103,047 |
| 2022-01-25 | $14.50 | $15.50 | $14.01 | $15.08 | $15.08 | 174,123 |
| 2022-01-24 | $13.63 | $14.96 | $13.47 | $14.84 | $14.84 | 264,278 |
| 2022-01-21 | $13.66 | $14.18 | $13.43 | $13.86 | $13.86 | 203,982 |
| 2022-01-20 | $14.23 | $14.42 | $13.54 | $13.78 | $13.78 | 212,625 |
| 2022-01-19 | $13.97 | $14.21 | $13.73 | $14.02 | $14.02 | 115,139 |
| 2022-01-18 | $14.24 | $14.35 | $13.64 | $13.86 | $13.86 | 147,014 |
| 2022-01-14 | $14.34 | $14.57 | $14.15 | $14.53 | $14.53 | 104,617 |
| 2022-01-13 | $14.73 | $14.87 | $14.20 | $14.36 | $14.36 | 121,299 |
| 2022-01-12 | $15.09 | $15.20 | $14.60 | $14.61 | $14.61 | 123,976 |
| 2022-01-11 | $14.60 | $15.06 | $14.23 | $14.89 | $14.89 | 193,151 |
| 2022-01-10 | $14.94 | $14.94 | $14.17 | $14.38 | $14.38 | 125,811 |
| 2022-01-07 | $14.94 | $15.15 | $14.68 | $15.01 | $15.01 | 104,435 |
| 2022-01-06 | $15.17 | $15.30 | $14.61 | $15.00 | $15.00 | 97,296 |
| 2022-01-05 | $15.68 | $15.86 | $14.94 | $15.01 | $15.01 | 73,767 |
| 2022-01-04 | $15.70 | $15.90 | $15.32 | $15.79 | $15.79 | 168,341 |
| 2022-01-03 | $15.27 | $15.70 | $15.27 | $15.40 | $15.40 | 56,581 |
| 2021-12-31 | $15.19 | $15.28 | $14.94 | $15.18 | $15.18 | 49,128 |
| 2021-12-30 | $15.26 | $15.57 | $15.04 | $15.22 | $15.22 | 77,643 |
| 2021-12-29 | $15.19 | $15.34 | $14.98 | $15.27 | $15.27 | 63,529 |
| 2021-12-28 | $15.39 | $15.57 | $15.00 | $15.15 | $15.15 | 69,547 |
| 2021-12-27 | $15.23 | $15.70 | $15.01 | $15.47 | $15.47 | 97,129 |
| 2021-12-23 | $15.11 | $15.32 | $14.91 | $15.14 | $15.14 | 56,672 |
| 2021-12-22 | $14.91 | $15.13 | $14.71 | $15.01 | $15.01 | 74,042 |
| 2021-12-21 | $14.80 | $15.13 | $14.79 | $14.90 | $14.90 | 107,197 |
| 2021-12-20 | $14.57 | $14.68 | $14.05 | $14.55 | $14.55 | 120,879 |
| 2021-12-17 | $14.87 | $15.09 | $14.28 | $14.76 | $14.76 | 173,812 |
| 2021-12-16 | $15.83 | $16.06 | $14.60 | $14.84 | $14.84 | 200,794 |
| 2021-12-15 | $15.58 | $15.89 | $15.01 | $15.68 | $15.68 | 125,039 |
| 2021-12-14 | $15.57 | $15.99 | $15.32 | $15.68 | $15.68 | 125,644 |
| 2021-12-13 | $16.21 | $16.27 | $15.64 | $15.77 | $15.77 | 161,241 |
| 2021-12-10 | $16.59 | $16.75 | $16.14 | $16.33 | $16.33 | 142,592 |
| 2021-12-09 | $15.78 | $16.54 | $15.78 | $16.46 | $16.46 | 310,220 |
| 2021-12-08 | $15.92 | $16.37 | $15.76 | $15.86 | $15.86 | 97,434 |
| 2021-12-07 | $15.19 | $16.49 | $15.08 | $15.93 | $15.93 | 183,238 |
| 2021-12-06 | $15.12 | $15.76 | $14.81 | $14.96 | $14.96 | 322,564 |
| 2021-12-03 | $16.09 | $16.18 | $14.92 | $14.98 | $14.98 | 383,046 |
| 2021-12-02 | $14.27 | $16.61 | $13.80 | $16.09 | $16.09 | 631,514 |
| 2021-12-01 | $14.21 | $14.49 | $13.52 | $13.59 | $13.59 | 151,977 |
| 2021-11-30 | $14.24 | $14.30 | $13.51 | $13.87 | $13.87 | 359,361 |
| 2021-11-29 | $14.78 | $14.78 | $13.82 | $14.32 | $14.32 | 168,654 |
| 2021-11-26 | $14.75 | $14.75 | $13.94 | $14.64 | $14.64 | 102,708 |
| 2021-11-24 | $14.80 | $14.99 | $14.30 | $14.73 | $14.73 | 138,919 |
| 2021-11-23 | $15.71 | $15.71 | $14.93 | $15.06 | $15.06 | 145,443 |
| 2021-11-22 | $15.72 | $15.97 | $15.53 | $15.71 | $15.71 | 116,037 |
| 2021-11-19 | $15.71 | $15.99 | $15.31 | $15.55 | $15.55 | 113,518 |
| 2021-11-18 | $16.06 | $16.06 | $15.50 | $15.80 | $15.80 | 143,597 |
| 2021-11-17 | $16.19 | $16.20 | $15.75 | $15.90 | $15.90 | 112,622 |
| 2021-11-16 | $16.41 | $16.41 | $16.14 | $16.27 | $16.27 | 89,321 |
| 2021-11-15 | $16.58 | $16.65 | $16.13 | $16.43 | $16.43 | 100,200 |
| 2021-11-12 | $16.88 | $16.99 | $16.43 | $16.52 | $16.52 | 109,983 |
| 2021-11-11 | $16.65 | $16.97 | $16.62 | $16.75 | $16.75 | 78,598 |
| 2021-11-10 | $16.48 | $16.81 | $16.33 | $16.49 | $16.49 | 102,130 |
| 2021-11-09 | $16.58 | $17.25 | $16.40 | $16.66 | $16.66 | 172,340 |
| 2021-11-08 | $16.80 | $17.05 | $16.38 | $16.61 | $16.61 | 105,339 |
| 2021-11-05 | $16.03 | $16.73 | $16.03 | $16.60 | $16.60 | 129,795 |
| 2021-11-04 | $15.69 | $16.08 | $15.69 | $15.83 | $15.83 | 180,241 |
| 2021-11-03 | $14.86 | $15.93 | $14.86 | $15.66 | $15.66 | 135,273 |
| 2021-11-02 | $14.95 | $15.18 | $14.66 | $15.18 | $15.18 | 106,265 |
| 2021-11-01 | $14.32 | $14.95 | $14.30 | $14.87 | $14.87 | 117,200 |
| 2021-10-29 | $14.11 | $14.37 | $13.96 | $14.33 | $14.33 | 74,657 |
| 2021-10-28 | $13.94 | $14.29 | $13.89 | $14.15 | $14.15 | 68,511 |
| 2021-10-27 | $14.67 | $14.67 | $13.78 | $13.84 | $13.84 | 124,404 |
| 2021-10-26 | $14.94 | $14.95 | $14.66 | $14.68 | $14.68 | 72,573 |
| 2021-10-25 | $14.77 | $14.99 | $14.71 | $14.84 | $14.84 | 90,199 |
| 2021-10-22 | $14.57 | $14.76 | $14.37 | $14.69 | $14.69 | 89,676 |
| 2021-10-21 | $14.45 | $14.79 | $14.42 | $14.59 | $14.59 | 59,820 |
| 2021-10-20 | $14.37 | $14.60 | $14.36 | $14.42 | $14.42 | 81,699 |
| 2021-10-19 | $14.76 | $14.82 | $14.30 | $14.40 | $14.40 | 110,970 |
| 2021-10-18 | $14.55 | $14.87 | $14.54 | $14.66 | $14.66 | 77,338 |
| 2021-10-15 | $14.67 | $14.97 | $14.48 | $14.52 | $14.52 | 116,684 |
| 2021-10-14 | $14.40 | $14.76 | $14.40 | $14.57 | $14.57 | 106,963 |
| 2021-10-13 | $13.88 | $14.25 | $13.82 | $14.23 | $14.23 | 93,313 |
| 2021-10-12 | $14.00 | $14.11 | $13.73 | $13.79 | $13.79 | 72,310 |
| 2021-10-11 | $14.18 | $14.30 | $13.84 | $13.97 | $13.97 | 90,793 |
| 2021-10-08 | $14.33 | $14.42 | $14.10 | $14.19 | $14.19 | 98,129 |
| 2021-10-07 | $14.10 | $14.48 | $14.03 | $14.27 | $14.27 | 73,467 |
| 2021-10-06 | $14.37 | $14.54 | $13.88 | $14.00 | $14.00 | 109,756 |
| 2021-10-05 | $14.17 | $14.57 | $13.97 | $14.53 | $14.53 | 230,239 |
| 2021-10-04 | $13.89 | $14.13 | $13.70 | $14.13 | $14.13 | 120,873 |
| 2021-10-01 | $13.72 | $14.02 | $13.48 | $13.88 | $13.88 | 133,575 |
| 2021-09-30 | $14.05 | $14.06 | $13.27 | $13.63 | $13.63 | 449,796 |
| 2021-09-29 | $14.30 | $14.35 | $14.04 | $14.18 | $14.18 | 160,678 |
| 2021-09-28 | $13.98 | $14.29 | $13.81 | $14.22 | $14.22 | 140,556 |
| 2021-09-27 | $14.04 | $14.41 | $14.03 | $14.07 | $14.07 | 123,262 |
| 2021-09-24 | $14.23 | $14.23 | $13.83 | $14.06 | $14.06 | 106,389 |
| 2021-09-23 | $14.32 | $14.54 | $14.24 | $14.38 | $14.38 | 88,809 |
| 2021-09-22 | $14.00 | $14.36 | $13.99 | $14.19 | $14.19 | 123,709 |
| 2021-09-21 | $14.16 | $14.34 | $13.77 | $13.94 | $13.94 | 126,098 |
| 2021-09-20 | $14.00 | $14.24 | $13.81 | $14.18 | $14.18 | 170,453 |
| 2021-09-17 | $14.49 | $14.73 | $14.16 | $14.31 | $14.31 | 204,850 |
| 2021-09-16 | $14.44 | $14.65 | $14.30 | $14.45 | $14.45 | 109,110 |
| 2021-09-15 | $14.22 | $14.49 | $14.01 | $14.46 | $14.46 | 173,542 |
| 2021-09-14 | $14.86 | $14.86 | $14.11 | $14.18 | $14.18 | 165,851 |
| 2021-09-13 | $14.75 | $14.87 | $14.46 | $14.76 | $14.76 | 97,798 |
| 2021-09-10 | $15.00 | $15.12 | $14.63 | $14.68 | $14.68 | 98,477 |
| 2021-09-09 | $14.65 | $15.00 | $14.54 | $14.90 | $14.90 | 106,090 |
| 2021-09-08 | $15.09 | $15.34 | $14.51 | $14.57 | $14.57 | 248,273 |
| 2021-09-07 | $15.34 | $15.41 | $15.00 | $15.00 | $15.00 | 184,484 |
| 2021-09-03 | $15.60 | $15.98 | $14.96 | $15.34 | $15.34 | 175,599 |
| 2021-09-02 | $14.22 | $15.86 | $14.22 | $15.43 | $15.43 | 344,725 |
| 2021-09-01 | $15.69 | $16.00 | $15.30 | $15.86 | $15.86 | 189,584 |
| 2021-08-31 | $16.01 | $16.05 | $15.28 | $15.56 | $15.56 | 160,059 |
| 2021-08-30 | $16.09 | $16.29 | $15.85 | $16.03 | $16.03 | 137,529 |
| 2021-08-27 | $15.64 | $16.34 | $15.59 | $16.07 | $16.07 | 144,691 |
| 2021-08-26 | $15.68 | $15.77 | $15.38 | $15.58 | $15.58 | 98,926 |
| 2021-08-25 | $15.60 | $15.78 | $15.45 | $15.70 | $15.70 | 147,522 |
| 2021-08-24 | $15.34 | $15.74 | $15.07 | $15.53 | $15.53 | 119,686 |
| 2021-08-23 | $14.90 | $15.34 | $14.80 | $15.23 | $15.23 | 81,664 |
| 2021-08-20 | $14.62 | $14.97 | $14.50 | $14.79 | $14.79 | 153,969 |
| 2021-08-19 | $14.69 | $14.77 | $14.15 | $14.51 | $14.51 | 206,644 |
| 2021-08-18 | $15.36 | $15.73 | $14.68 | $14.74 | $14.74 | 191,954 |
| 2021-08-17 | $15.02 | $15.43 | $14.75 | $15.39 | $15.39 | 207,272 |
| 2021-08-16 | $15.35 | $15.45 | $15.02 | $15.10 | $15.10 | 108,194 |
| 2021-08-13 | $15.77 | $15.82 | $15.35 | $15.44 | $15.44 | 97,264 |
| 2021-08-12 | $15.92 | $16.02 | $15.70 | $15.81 | $15.81 | 91,445 |
| 2021-08-11 | $15.96 | $16.09 | $15.73 | $16.02 | $16.02 | 158,994 |
| 2021-08-10 | $15.42 | $16.12 | $15.42 | $15.84 | $15.84 | 121,651 |
| 2021-08-09 | $15.80 | $15.88 | $15.31 | $15.40 | $15.40 | 246,669 |
| 2021-08-06 | $15.79 | $16.04 | $15.59 | $15.92 | $15.92 | 124,324 |
| 2021-08-05 | $15.58 | $15.99 | $15.58 | $15.76 | $15.76 | 82,759 |
| 2021-08-04 | $15.74 | $16.10 | $15.57 | $15.65 | $15.65 | 131,584 |
| 2021-08-03 | $16.22 | $16.23 | $15.54 | $15.77 | $15.77 | 264,929 |
| 2021-08-02 | $15.17 | $16.65 | $14.83 | $16.27 | $16.27 | 356,157 |
| 2021-07-30 | $15.55 | $16.16 | $14.56 | $14.97 | $14.97 | 2,567,178 |
| 2021-07-29 | $16.10 | $16.40 | $15.53 | $15.61 | $15.61 | 423,141 |
| 2021-07-28 | $16.38 | $16.69 | $15.71 | $15.82 | $15.82 | 434,623 |
| 2021-07-27 | $16.74 | $16.74 | $16.00 | $16.36 | $16.36 | 206,237 |
| 2021-07-26 | $16.95 | $17.49 | $16.38 | $16.83 | $16.83 | 204,885 |
| 2021-07-23 | $18.00 | $18.00 | $16.72 | $16.98 | $16.98 | 223,163 |
| 2021-07-22 | $18.14 | $18.29 | $17.74 | $17.90 | $17.90 | 115,796 |
| 2021-07-21 | $17.87 | $18.42 | $17.83 | $18.35 | $18.35 | 102,790 |
| 2021-07-20 | $17.43 | $18.02 | $17.11 | $17.71 | $17.71 | 170,793 |
| 2021-07-19 | $17.09 | $17.54 | $16.79 | $17.35 | $17.35 | 167,571 |
| 2021-07-16 | $18.01 | $18.08 | $17.21 | $17.51 | $17.51 | 195,871 |
| 2021-07-15 | $18.19 | $18.19 | $17.38 | $17.77 | $17.77 | 202,998 |
| 2021-07-14 | $18.51 | $18.62 | $18.13 | $18.23 | $18.23 | 132,558 |
| 2021-07-13 | $18.73 | $18.73 | $18.12 | $18.41 | $18.41 | 183,943 |
| 2021-07-12 | $19.16 | $19.49 | $18.70 | $18.81 | $18.81 | 99,455 |
| 2021-07-09 | $18.87 | $19.34 | $18.72 | $19.10 | $19.10 | 222,114 |
| 2021-07-08 | $18.56 | $19.17 | $18.28 | $18.67 | $18.67 | 237,138 |
| 2021-07-07 | $19.02 | $19.57 | $18.50 | $19.48 | $19.48 | 225,108 |
| 2021-07-06 | $19.63 | $19.74 | $18.66 | $18.98 | $18.98 | 213,133 |
| 2021-07-02 | $19.78 | $19.81 | $18.99 | $19.41 | $19.41 | 148,809 |
| 2021-07-01 | $20.60 | $20.65 | $19.18 | $19.62 | $19.62 | 367,979 |
| 2021-06-30 | $18.63 | $20.78 | $18.51 | $20.65 | $20.65 | 1,624,744 |
| 2021-06-29 | $17.45 | $18.90 | $17.45 | $18.63 | $18.63 | 429,297 |
| 2021-06-28 | $17.02 | $17.42 | $16.96 | $17.38 | $17.38 | 93,676 |
| 2021-06-25 | $17.31 | $18.00 | $17.06 | $17.07 | $17.07 | 657,561 |
| 2021-06-24 | $16.84 | $17.28 | $16.44 | $17.14 | $17.14 | 112,078 |
| 2021-06-23 | $16.20 | $16.92 | $15.84 | $16.72 | $16.72 | 133,684 |
| 2021-06-22 | $16.76 | $17.10 | $15.71 | $16.20 | $16.20 | 423,673 |
| 2021-06-21 | $16.26 | $16.92 | $16.21 | $16.76 | $16.76 | 126,498 |
| 2021-06-18 | $16.00 | $16.67 | $16.00 | $16.20 | $16.20 | 156,146 |
| 2021-06-17 | $17.26 | $17.48 | $16.08 | $16.45 | $16.45 | 177,294 |
| 2021-06-16 | $17.47 | $17.56 | $17.03 | $17.31 | $17.31 | 110,818 |
| 2021-06-15 | $18.04 | $18.41 | $17.41 | $17.54 | $17.54 | 126,394 |
| 2021-06-14 | $17.62 | $18.03 | $17.58 | $17.87 | $17.87 | 84,131 |
| 2021-06-11 | $17.33 | $17.67 | $17.33 | $17.47 | $17.47 | 59,605 |
| 2021-06-10 | $17.74 | $17.74 | $17.28 | $17.33 | $17.33 | 65,705 |
| 2021-06-09 | $17.95 | $18.16 | $17.60 | $17.72 | $17.72 | 90,602 |
| 2021-06-08 | $17.54 | $18.00 | $16.92 | $17.79 | $17.79 | 147,394 |
| 2021-06-07 | $16.43 | $18.46 | $16.40 | $17.60 | $17.60 | 394,769 |
| 2021-06-04 | $16.02 | $16.51 | $15.81 | $16.37 | $16.37 | 161,591 |
| 2021-06-03 | $17.12 | $17.25 | $15.63 | $15.94 | $15.94 | 438,963 |
| 2021-06-02 | $16.95 | $17.50 | $16.25 | $17.12 | $17.12 | 302,712 |
| 2021-06-01 | $16.16 | $16.79 | $16.10 | $16.76 | $16.76 | 93,657 |
| 2021-05-28 | $16.25 | $16.37 | $15.79 | $16.10 | $16.10 | 72,767 |
| 2021-05-27 | $15.86 | $16.27 | $15.79 | $16.20 | $16.20 | 137,721 |
| 2021-05-26 | $15.41 | $15.89 | $15.36 | $15.68 | $15.68 | 50,911 |
| 2021-05-25 | $15.81 | $15.96 | $15.31 | $15.37 | $15.37 | 76,157 |
| 2021-05-24 | $15.48 | $15.93 | $15.46 | $15.68 | $15.68 | 96,931 |
| 2021-05-21 | $15.87 | $15.87 | $15.15 | $15.37 | $15.37 | 135,605 |
| 2021-05-20 | $16.05 | $16.19 | $15.50 | $15.60 | $15.60 | 127,035 |
| 2021-05-19 | $16.26 | $16.42 | $15.41 | $16.01 | $16.01 | 175,387 |
| 2021-05-18 | $17.10 | $17.28 | $16.40 | $16.52 | $16.52 | 111,659 |
| 2021-05-17 | $16.68 | $17.35 | $16.42 | $17.07 | $17.07 | 146,223 |
| 2021-05-14 | $15.76 | $16.67 | $15.72 | $16.63 | $16.63 | 110,966 |
| 2021-05-13 | $15.55 | $16.24 | $15.09 | $15.65 | $15.65 | 159,554 |
| 2021-05-12 | $16.97 | $17.05 | $15.41 | $15.48 | $15.48 | 209,648 |
| 2021-05-11 | $16.69 | $17.09 | $16.05 | $17.01 | $17.01 | 283,052 |
| 2021-05-10 | $16.56 | $16.93 | $16.26 | $16.29 | $16.29 | 96,613 |
| 2021-05-07 | $16.99 | $16.99 | $16.25 | $16.56 | $16.56 | 172,483 |
| 2021-05-06 | $16.82 | $16.96 | $16.45 | $16.75 | $16.75 | 98,187 |
| 2021-05-05 | $16.27 | $17.00 | $16.21 | $16.70 | $16.70 | 126,003 |
| 2021-05-04 | $15.89 | $16.25 | $15.65 | $16.19 | $16.19 | 96,182 |
| 2021-05-03 | $15.74 | $16.25 | $15.53 | $16.07 | $16.07 | 144,769 |
| 2021-04-30 | $15.66 | $15.68 | $15.02 | $15.47 | $15.47 | 166,941 |
| 2021-04-29 | $16.56 | $16.67 | $15.50 | $15.73 | $15.73 | 184,487 |
| 2021-04-28 | $17.02 | $17.14 | $15.77 | $16.32 | $16.32 | 335,001 |
| 2021-04-27 | $16.72 | $18.00 | $16.60 | $17.09 | $17.09 | 501,848 |
| 2021-04-26 | $15.93 | $17.44 | $15.50 | $16.28 | $16.28 | 772,222 |
| 2021-04-23 | $15.38 | $15.95 | $15.15 | $15.88 | $15.88 | 118,293 |
| 2021-04-22 | $15.30 | $15.75 | $14.92 | $15.26 | $15.26 | 99,853 |
| 2021-04-21 | $15.09 | $15.44 | $14.85 | $15.32 | $15.32 | 86,968 |
| 2021-04-20 | $15.84 | $15.95 | $14.81 | $15.21 | $15.21 | 179,063 |
| 2021-04-19 | $16.11 | $16.25 | $15.66 | $15.85 | $15.85 | 207,144 |
| 2021-04-16 | $16.07 | $16.29 | $15.91 | $16.18 | $16.18 | 90,039 |
| 2021-04-15 | $15.92 | $16.29 | $15.92 | $16.01 | $16.01 | 114,936 |
| 2021-04-14 | $15.94 | $16.43 | $15.80 | $15.91 | $15.91 | 131,034 |
| 2021-04-13 | $15.81 | $16.05 | $15.64 | $15.80 | $15.80 | 216,230 |
| 2021-04-12 | $16.39 | $16.42 | $15.86 | $15.89 | $15.89 | 143,530 |
| 2021-04-09 | $16.47 | $16.67 | $16.23 | $16.36 | $16.36 | 124,180 |
| 2021-04-08 | $16.36 | $16.57 | $16.24 | $16.46 | $16.46 | 102,009 |
| 2021-04-07 | $16.57 | $16.64 | $16.32 | $16.36 | $16.36 | 89,582 |
| 2021-04-06 | $16.39 | $16.92 | $15.82 | $16.49 | $16.49 | 134,383 |
| 2021-04-05 | $16.42 | $16.67 | $16.15 | $16.40 | $16.40 | 185,965 |
| 2021-04-01 | $17.15 | $17.45 | $15.86 | $15.99 | $15.99 | 239,887 |
| 2021-03-31 | $16.64 | $17.73 | $16.64 | $16.94 | $16.94 | 632,033 |
| 2021-03-30 | $15.81 | $17.15 | $15.81 | $16.64 | $16.64 | 362,297 |
| 2021-03-29 | $15.70 | $16.44 | $15.52 | $15.89 | $15.89 | 272,577 |
| 2021-03-26 | $15.99 | $16.61 | $15.20 | $15.73 | $15.73 | 239,301 |
| 2021-03-25 | $14.93 | $16.12 | $14.72 | $15.98 | $15.98 | 389,583 |
| 2021-03-24 | $15.11 | $15.52 | $14.82 | $15.00 | $15.00 | 350,125 |
| 2021-03-23 | $15.33 | $15.83 | $14.96 | $15.05 | $15.05 | 267,450 |
| 2021-03-22 | $15.15 | $15.59 | $14.95 | $15.45 | $15.45 | 304,975 |
| 2021-03-19 | $15.10 | $15.31 | $14.85 | $15.05 | $15.05 | 453,488 |
| 2021-03-18 | $14.58 | $16.07 | $14.38 | $15.10 | $15.10 | 1,095,044 |
| 2021-03-17 | $15.62 | $16.86 | $15.28 | $16.77 | $16.77 | 495,390 |
| 2021-03-16 | $15.81 | $15.90 | $15.24 | $15.64 | $15.64 | 194,886 |
| 2021-03-15 | $15.19 | $15.82 | $14.91 | $15.75 | $15.75 | 206,374 |
| 2021-03-12 | $14.92 | $15.48 | $14.70 | $15.12 | $15.12 | 174,237 |
| 2021-03-11 | $14.60 | $14.99 | $14.49 | $14.77 | $14.77 | 107,288 |
| 2021-03-10 | $14.73 | $14.94 | $14.25 | $14.51 | $14.51 | 135,152 |
| 2021-03-09 | $14.47 | $14.82 | $14.14 | $14.62 | $14.62 | 146,019 |
| 2021-03-08 | $14.35 | $15.06 | $14.12 | $14.35 | $14.35 | 221,433 |
| 2021-03-05 | $14.23 | $14.68 | $12.91 | $14.35 | $14.35 | 170,207 |
| 2021-03-04 | $15.25 | $15.38 | $13.79 | $14.13 | $14.13 | 245,429 |
| 2021-03-03 | $14.51 | $16.24 | $14.39 | $15.18 | $15.18 | 463,568 |
| 2021-03-02 | $14.55 | $15.33 | $14.17 | $14.21 | $14.21 | 208,449 |
| 2021-03-01 | $14.19 | $14.64 | $14.11 | $14.51 | $14.51 | 147,198 |
| 2021-02-26 | $13.83 | $14.07 | $13.42 | $13.98 | $13.98 | 159,657 |
| 2021-02-25 | $14.60 | $14.83 | $13.66 | $13.82 | $13.82 | 187,017 |
| 2021-02-24 | $13.58 | $14.73 | $13.45 | $14.53 | $14.53 | 170,797 |
| 2021-02-23 | $14.25 | $14.68 | $12.82 | $13.46 | $13.46 | 377,457 |
| 2021-02-22 | $13.69 | $15.49 | $13.65 | $14.70 | $14.70 | 657,498 |
| 2021-02-19 | $13.57 | $13.91 | $13.45 | $13.84 | $13.84 | 110,152 |
| 2021-02-18 | $13.17 | $13.79 | $12.95 | $13.43 | $13.43 | 183,366 |
| 2021-02-17 | $14.04 | $14.04 | $13.22 | $13.36 | $13.36 | 193,526 |
| 2021-02-16 | $13.93 | $14.22 | $13.85 | $14.07 | $14.07 | 145,429 |
| 2021-02-12 | $13.77 | $14.06 | $13.51 | $13.91 | $13.91 | 84,901 |
| 2021-02-11 | $14.18 | $14.46 | $13.53 | $13.86 | $13.86 | 144,726 |
| 2021-02-10 | $14.37 | $14.60 | $13.65 | $14.12 | $14.12 | 117,018 |
| 2021-02-09 | $14.90 | $15.29 | $14.14 | $14.24 | $14.24 | 240,705 |
| 2021-02-08 | $14.70 | $14.99 | $14.21 | $14.96 | $14.96 | 192,842 |
| 2021-02-05 | $14.23 | $14.87 | $14.05 | $14.63 | $14.63 | 220,453 |
| 2021-02-04 | $14.05 | $14.44 | $13.75 | $14.10 | $14.10 | 194,232 |
| 2021-02-03 | $13.30 | $14.32 | $13.01 | $14.05 | $14.05 | 306,856 |
| 2021-02-02 | $12.66 | $13.24 | $12.62 | $13.21 | $13.21 | 188,995 |
| 2021-02-01 | $12.45 | $12.74 | $12.25 | $12.62 | $12.62 | 169,094 |
| 2021-01-29 | $12.80 | $12.97 | $12.28 | $12.47 | $12.47 | 229,384 |
| 2021-01-28 | $12.94 | $13.23 | $12.58 | $12.61 | $12.61 | 146,308 |
| 2021-01-27 | $12.62 | $13.23 | $12.43 | $12.96 | $12.96 | 271,411 |
| 2021-01-26 | $12.85 | $13.00 | $12.55 | $12.86 | $12.86 | 167,883 |
| 2021-01-25 | $12.34 | $13.00 | $12.28 | $12.71 | $12.71 | 182,619 |
| 2021-01-22 | $12.31 | $12.36 | $11.91 | $12.31 | $12.31 | 164,116 |
| 2021-01-21 | $12.37 | $12.63 | $12.17 | $12.42 | $12.42 | 167,724 |
| 2021-01-20 | $12.57 | $12.80 | $12.08 | $12.30 | $12.30 | 158,722 |
| 2021-01-19 | $12.82 | $12.94 | $12.42 | $12.61 | $12.61 | 124,464 |
| 2021-01-15 | $12.40 | $12.95 | $12.25 | $12.66 | $12.66 | 314,311 |
| 2021-01-14 | $12.36 | $12.72 | $11.98 | $12.52 | $12.52 | 197,954 |
| 2021-01-13 | $12.30 | $12.46 | $12.07 | $12.37 | $12.37 | 149,702 |
| 2021-01-12 | $12.02 | $12.50 | $12.02 | $12.36 | $12.36 | 231,510 |
| 2021-01-11 | $11.69 | $12.13 | $11.54 | $11.91 | $11.91 | 214,338 |
| 2021-01-08 | $11.74 | $11.99 | $11.64 | $11.73 | $11.73 | 180,873 |
| 2021-01-07 | $12.05 | $12.24 | $11.50 | $11.73 | $11.73 | 289,781 |
| 2021-01-06 | $11.46 | $12.30 | $11.46 | $12.01 | $12.01 | 502,083 |
| 2021-01-05 | $10.84 | $11.55 | $10.84 | $11.40 | $11.40 | 463,381 |
| 2021-01-04 | $10.71 | $10.97 | $10.31 | $10.83 | $10.83 | 327,155 |
| 2020-12-31 | $10.72 | $10.84 | $10.48 | $10.56 | $10.56 | 463,236 |
| 2020-12-30 | $10.51 | $10.89 | $10.40 | $10.71 | $10.71 | 300,033 |
| 2020-12-29 | $10.90 | $11.07 | $10.38 | $10.48 | $10.48 | 269,398 |
| 2020-12-28 | $11.35 | $11.35 | $10.72 | $10.74 | $10.74 | 240,116 |
| 2020-12-24 | $11.34 | $11.46 | $11.06 | $11.21 | $11.21 | 141,500 |
| 2020-12-23 | $10.95 | $11.66 | $10.94 | $11.33 | $11.33 | 501,425 |
| 2020-12-22 | $11.24 | $11.48 | $10.87 | $10.91 | $10.91 | 437,944 |
| 2020-12-21 | $11.25 | $11.56 | $11.16 | $11.26 | $11.26 | 456,438 |
| 2020-12-18 | $11.61 | $11.72 | $11.20 | $11.48 | $11.48 | 841,105 |
| 2020-12-17 | $11.62 | $12.09 | $11.60 | $11.92 | $11.92 | 280,206 |
| 2020-12-16 | $11.81 | $11.95 | $11.35 | $11.59 | $11.59 | 434,456 |
| 2020-12-15 | $11.29 | $12.15 | $11.18 | $11.88 | $11.88 | 472,475 |
| 2020-12-14 | $10.93 | $11.77 | $10.93 | $11.26 | $11.26 | 631,186 |
| 2020-12-11 | $11.12 | $11.22 | $10.68 | $10.79 | $10.79 | 377,036 |
| 2020-12-10 | $11.53 | $11.61 | $10.84 | $11.11 | $11.11 | 815,432 |
| 2020-12-09 | $11.60 | $11.88 | $11.43 | $11.64 | $11.64 | 422,921 |
| 2020-12-08 | $11.55 | $11.85 | $11.25 | $11.66 | $11.66 | 367,189 |
| 2020-12-07 | $11.95 | $12.44 | $11.31 | $11.55 | $11.55 | 705,018 |
| 2020-12-04 | $12.01 | $12.11 | $11.02 | $11.86 | $11.86 | 1,091,481 |
| 2020-12-03 | $13.56 | $13.65 | $11.92 | $11.94 | $11.94 | 1,125,939 |
| 2020-12-02 | $13.92 | $14.18 | $13.56 | $14.03 | $14.03 | 389,532 |
| 2020-12-01 | $14.60 | $14.65 | $13.70 | $14.01 | $14.01 | 428,253 |
| 2020-11-30 | $14.95 | $15.06 | $14.13 | $14.70 | $14.70 | 468,816 |
| 2020-11-27 | $14.60 | $14.95 | $14.43 | $14.92 | $14.92 | 149,301 |
| 2020-11-25 | $14.72 | $14.91 | $14.32 | $14.55 | $14.55 | 301,635 |
| 2020-11-24 | $14.22 | $14.90 | $13.82 | $14.57 | $14.57 | 402,999 |
| 2020-11-23 | $13.14 | $14.33 | $12.96 | $13.92 | $13.92 | 465,180 |
| 2020-11-20 | $13.34 | $13.44 | $12.60 | $12.98 | $12.98 | 376,109 |
| 2020-11-19 | $13.00 | $13.33 | $12.17 | $13.31 | $13.31 | 450,814 |
| 2020-11-18 | $13.50 | $13.93 | $13.13 | $13.15 | $13.15 | 255,478 |
| 2020-11-17 | $13.78 | $13.89 | $13.08 | $13.44 | $13.44 | 280,577 |
| 2020-11-16 | $14.63 | $14.63 | $13.34 | $13.90 | $13.90 | 499,541 |
| 2020-11-13 | $15.12 | $15.25 | $14.28 | $14.52 | $14.52 | 343,656 |
| 2020-11-12 | $15.32 | $16.32 | $15.03 | $15.12 | $15.12 | 286,068 |
| 2020-11-11 | $15.44 | $15.80 | $14.61 | $15.42 | $15.42 | 321,321 |
| 2020-11-10 | $15.73 | $16.07 | $15.09 | $15.42 | $15.42 | 241,662 |
| 2020-11-09 | $16.92 | $17.20 | $15.63 | $15.67 | $15.67 | 386,648 |
| 2020-11-06 | $15.87 | $16.98 | $15.80 | $16.20 | $16.20 | 321,747 |
| 2020-11-05 | $15.39 | $16.22 | $15.39 | $15.87 | $15.87 | 156,036 |
| 2020-11-04 | $15.64 | $15.75 | $15.07 | $15.35 | $15.35 | 186,672 |
| 2020-11-03 | $16.30 | $16.30 | $15.61 | $15.78 | $15.78 | 195,030 |
| 2020-11-02 | $15.58 | $16.30 | $15.35 | $16.02 | $16.02 | 310,674 |
| 2020-10-30 | $15.88 | $16.52 | $14.97 | $15.34 | $15.34 | 236,720 |
| 2020-10-29 | $15.65 | $16.09 | $15.29 | $15.84 | $15.84 | 136,527 |
| 2020-10-28 | $16.48 | $16.77 | $15.53 | $15.65 | $15.65 | 323,745 |
| 2020-10-27 | $16.58 | $16.93 | $16.28 | $16.78 | $16.78 | 182,707 |
| 2020-10-26 | $16.74 | $17.30 | $15.98 | $16.51 | $16.51 | 282,026 |
| 2020-10-23 | $16.47 | $16.95 | $15.98 | $16.88 | $16.88 | 249,182 |
| 2020-10-22 | $15.37 | $16.24 | $14.88 | $16.19 | $16.19 | 337,018 |
| 2020-10-21 | $15.96 | $15.96 | $15.33 | $15.51 | $15.51 | 304,427 |
| 2020-10-20 | $16.20 | $16.55 | $15.74 | $15.84 | $15.84 | 467,835 |
| 2020-10-19 | $16.66 | $17.08 | $16.13 | $16.19 | $16.19 | 573,210 |
| 2020-10-16 | $15.01 | $16.85 | $15.00 | $15.87 | $15.87 | 1,030,760 |
| 2020-10-15 | $13.61 | $14.32 | $13.50 | $14.26 | $14.26 | 169,503 |
| 2020-10-14 | $13.79 | $14.19 | $13.51 | $13.78 | $13.78 | 125,163 |
| 2020-10-13 | $13.94 | $14.00 | $13.60 | $13.64 | $13.64 | 141,337 |
| 2020-10-12 | $13.90 | $14.44 | $13.77 | $14.08 | $14.08 | 197,052 |
| 2020-10-09 | $13.55 | $13.97 | $13.30 | $13.84 | $13.84 | 241,011 |
| 2020-10-08 | $13.49 | $13.50 | $13.13 | $13.50 | $13.50 | 148,563 |
| 2020-10-07 | $12.83 | $13.62 | $12.82 | $13.33 | $13.33 | 278,998 |
| 2020-10-06 | $13.00 | $13.04 | $12.60 | $12.60 | $12.60 | 228,252 |
| 2020-10-05 | $13.09 | $13.39 | $12.54 | $12.92 | $12.92 | 308,256 |
| 2020-10-02 | $12.38 | $12.99 | $12.31 | $12.94 | $12.94 | 185,650 |
| 2020-10-01 | $12.24 | $12.68 | $12.03 | $12.65 | $12.65 | 238,988 |
| 2020-09-30 | $11.93 | $12.38 | $11.92 | $12.22 | $12.22 | 380,263 |
| 2020-09-29 | $12.77 | $12.77 | $11.88 | $12.14 | $12.14 | 289,007 |
| 2020-09-28 | $12.89 | $13.05 | $12.55 | $12.72 | $12.72 | 217,276 |
| 2020-09-25 | $12.37 | $12.74 | $12.23 | $12.64 | $12.64 | 296,813 |
| 2020-09-24 | $12.57 | $12.80 | $12.26 | $12.41 | $12.41 | 287,598 |
| 2020-09-23 | $12.60 | $13.08 | $12.43 | $12.48 | $12.48 | 417,907 |
| 2020-09-22 | $12.40 | $12.76 | $12.34 | $12.61 | $12.61 | 300,965 |
| 2020-09-21 | $12.43 | $12.46 | $11.89 | $12.35 | $12.35 | 285,980 |
| 2020-09-18 | $13.02 | $13.26 | $12.67 | $12.76 | $12.76 | 323,305 |
| 2020-09-17 | $13.08 | $13.26 | $12.83 | $12.96 | $12.96 | 341,748 |
| 2020-09-16 | $12.87 | $14.20 | $12.84 | $13.25 | $13.25 | 545,150 |
| 2020-09-15 | $13.05 | $13.30 | $12.66 | $12.93 | $12.93 | 412,597 |
| 2020-09-14 | $13.21 | $13.49 | $12.88 | $12.95 | $12.95 | 303,418 |
| 2020-09-11 | $12.97 | $13.23 | $12.67 | $12.98 | $12.98 | 410,224 |
| 2020-09-10 | $12.21 | $13.24 | $12.17 | $12.80 | $12.80 | 719,680 |
| 2020-09-09 | $12.38 | $12.65 | $11.78 | $12.11 | $12.11 | 411,984 |
| 2020-09-08 | $12.13 | $12.83 | $11.87 | $12.50 | $12.50 | 950,789 |
| 2020-09-04 | $11.44 | $12.66 | $10.93 | $12.52 | $12.52 | 1,438,848 |
| 2020-09-03 | $11.50 | $11.67 | $10.60 | $11.30 | $11.30 | 1,289,920 |
| 2020-09-02 | $10.40 | $10.50 | $10.09 | $10.47 | $10.47 | 434,786 |
| 2020-09-01 | $9.64 | $10.25 | $9.43 | $10.22 | $10.22 | 313,613 |
| 2020-08-31 | $9.49 | $9.71 | $9.19 | $9.68 | $9.68 | 299,465 |
| 2020-08-28 | $9.00 | $9.39 | $8.84 | $9.36 | $9.36 | 199,073 |
| 2020-08-27 | $8.76 | $9.19 | $8.71 | $8.96 | $8.96 | 183,285 |
| 2020-08-26 | $8.78 | $8.95 | $8.52 | $8.77 | $8.77 | 182,929 |
| 2020-08-25 | $8.71 | $9.04 | $8.46 | $8.78 | $8.78 | 206,120 |
| 2020-08-24 | $8.31 | $8.82 | $8.27 | $8.62 | $8.62 | 156,488 |
| 2020-08-21 | $8.31 | $8.43 | $8.14 | $8.27 | $8.27 | 114,419 |
| 2020-08-20 | $8.30 | $8.51 | $8.10 | $8.35 | $8.35 | 79,267 |
| 2020-08-19 | $8.26 | $8.70 | $8.20 | $8.38 | $8.38 | 227,041 |
| 2020-08-18 | $8.13 | $8.30 | $7.99 | $8.26 | $8.26 | 146,443 |
| 2020-08-17 | $8.19 | $8.20 | $7.82 | $8.13 | $8.13 | 152,575 |
| 2020-08-14 | $8.09 | $8.25 | $7.86 | $8.19 | $8.19 | 96,247 |
| 2020-08-13 | $7.95 | $8.10 | $7.86 | $8.01 | $8.01 | 94,052 |
| 2020-08-12 | $8.19 | $8.26 | $7.86 | $7.95 | $7.95 | 146,391 |
| 2020-08-11 | $8.40 | $8.59 | $7.97 | $8.12 | $8.12 | 163,363 |
| 2020-08-10 | $7.94 | $8.36 | $7.94 | $8.30 | $8.30 | 180,842 |
| 2020-08-07 | $7.71 | $7.99 | $7.61 | $7.89 | $7.89 | 212,383 |
| 2020-08-06 | $7.62 | $7.84 | $7.57 | $7.76 | $7.76 | 307,799 |
| 2020-08-05 | $7.48 | $7.74 | $7.39 | $7.65 | $7.65 | 338,938 |
| 2020-08-04 | $7.30 | $7.45 | $7.22 | $7.35 | $7.35 | 290,634 |
| 2020-08-03 | $7.38 | $7.49 | $7.26 | $7.32 | $7.32 | 217,239 |
| 2020-07-31 | $7.39 | $7.50 | $7.19 | $7.39 | $7.39 | 126,221 |
| 2020-07-30 | $7.45 | $7.57 | $7.21 | $7.45 | $7.45 | 141,196 |
| 2020-07-29 | $7.34 | $7.59 | $7.33 | $7.58 | $7.58 | 199,343 |
| 2020-07-28 | $7.31 | $7.59 | $7.30 | $7.37 | $7.37 | 144,435 |
| 2020-07-27 | $7.43 | $7.43 | $7.07 | $7.31 | $7.31 | 185,616 |
| 2020-07-24 | $7.54 | $7.67 | $7.26 | $7.44 | $7.44 | 131,992 |
| 2020-07-23 | $7.73 | $7.86 | $7.44 | $7.59 | $7.59 | 202,701 |
| 2020-07-22 | $7.59 | $7.95 | $7.48 | $7.79 | $7.79 | 244,845 |
| 2020-07-21 | $7.33 | $7.72 | $7.33 | $7.70 | $7.70 | 266,939 |
| 2020-07-20 | $7.32 | $7.36 | $7.12 | $7.24 | $7.24 | 203,500 |
| 2020-07-17 | $7.41 | $7.50 | $7.17 | $7.37 | $7.37 | 193,394 |
| 2020-07-16 | $7.17 | $7.52 | $6.94 | $7.42 | $7.42 | 233,656 |
| 2020-07-15 | $7.24 | $7.57 | $6.91 | $7.28 | $7.28 | 546,257 |
| 2020-07-14 | $7.01 | $7.14 | $6.54 | $7.12 | $7.12 | 394,036 |
| 2020-07-13 | $7.23 | $7.36 | $6.88 | $7.07 | $7.07 | 304,882 |
| 2020-07-10 | $6.22 | $7.18 | $6.16 | $7.09 | $7.09 | 595,516 |
| 2020-07-09 | $6.65 | $6.70 | $6.06 | $6.31 | $6.31 | 588,645 |
| 2020-07-08 | $6.80 | $6.93 | $6.48 | $6.69 | $6.69 | 359,500 |
| 2020-07-07 | $7.17 | $7.17 | $6.83 | $6.89 | $6.89 | 183,704 |
| 2020-07-06 | $7.54 | $7.79 | $6.94 | $7.27 | $7.27 | 364,188 |
| 2020-07-02 | $7.50 | $7.64 | $7.31 | $7.52 | $7.52 | 253,450 |
| 2020-07-01 | $7.32 | $7.75 | $7.25 | $7.39 | $7.39 | 273,509 |
| 2020-06-30 | $7.03 | $7.44 | $7.00 | $7.37 | $7.37 | 283,239 |
| 2020-06-29 | $7.36 | $7.49 | $6.94 | $7.09 | $7.09 | 327,379 |
| 2020-06-26 | $6.98 | $7.32 | $6.82 | $7.29 | $7.29 | 703,429 |
| 2020-06-25 | $7.06 | $7.24 | $6.83 | $6.99 | $6.99 | 272,563 |
| 2020-06-24 | $7.37 | $7.39 | $6.86 | $7.12 | $7.12 | 320,234 |
| 2020-06-23 | $7.32 | $7.43 | $7.25 | $7.34 | $7.34 | 207,156 |
| 2020-06-22 | $7.09 | $7.32 | $6.81 | $7.21 | $7.21 | 289,702 |
| 2020-06-19 | $7.40 | $7.41 | $7.06 | $7.15 | $7.15 | 315,491 |
| 2020-06-18 | $7.24 | $7.64 | $7.15 | $7.28 | $7.28 | 229,950 |
| 2020-06-17 | $7.80 | $7.91 | $7.16 | $7.36 | $7.36 | 595,031 |
| 2020-06-16 | $8.04 | $8.10 | $7.53 | $7.89 | $7.89 | 345,067 |
| 2020-06-15 | $7.22 | $7.84 | $7.01 | $7.56 | $7.56 | 390,886 |
| 2020-06-12 | $8.16 | $8.30 | $7.20 | $7.48 | $7.48 | 460,772 |
| 2020-06-11 | $7.85 | $8.38 | $7.42 | $7.54 | $7.54 | 692,840 |
| 2020-06-10 | $9.41 | $9.59 | $8.16 | $8.37 | $8.37 | 1,233,175 |
| 2020-06-09 | $7.52 | $10.03 | $7.08 | $9.36 | $9.36 | 3,621,082 |
| 2020-06-08 | $7.52 | $7.97 | $7.50 | $7.62 | $7.62 | 703,073 |
| 2020-06-05 | $7.18 | $7.60 | $6.86 | $7.24 | $7.24 | 1,038,338 |
| 2020-06-04 | $5.76 | $6.79 | $5.71 | $6.53 | $6.53 | 975,294 |
| 2020-06-03 | $5.05 | $5.51 | $5.03 | $5.41 | $5.41 | 443,367 |
| 2020-06-02 | $5.14 | $5.21 | $4.81 | $4.91 | $4.91 | 168,019 |
| 2020-06-01 | $4.56 | $5.18 | $4.52 | $5.08 | $5.08 | 306,375 |
| 2020-05-29 | $4.68 | $4.81 | $4.40 | $4.54 | $4.54 | 333,405 |
| 2020-05-28 | $5.28 | $5.28 | $4.63 | $4.69 | $4.69 | 308,162 |
| 2020-05-27 | $4.92 | $5.27 | $4.84 | $5.18 | $5.18 | 284,115 |
| 2020-05-26 | $4.66 | $4.75 | $4.51 | $4.73 | $4.73 | 348,339 |
| 2020-05-22 | $4.27 | $4.49 | $4.10 | $4.47 | $4.47 | 231,861 |
| 2020-05-21 | $3.87 | $4.44 | $3.79 | $4.31 | $4.31 | 319,310 |
| 2020-05-20 | $3.93 | $4.02 | $3.76 | $3.84 | $3.84 | 189,135 |
| 2020-05-19 | $3.79 | $4.12 | $3.72 | $3.85 | $3.85 | 271,748 |
| 2020-05-18 | $3.68 | $3.98 | $3.68 | $3.77 | $3.77 | 365,042 |
| 2020-05-15 | $3.48 | $3.62 | $3.34 | $3.48 | $3.48 | 187,983 |
| 2020-05-14 | $3.50 | $3.58 | $3.21 | $3.47 | $3.47 | 274,130 |
| 2020-05-13 | $3.96 | $3.99 | $3.34 | $3.56 | $3.56 | 786,572 |
| 2020-05-12 | $4.02 | $4.24 | $3.95 | $3.99 | $3.99 | 258,627 |
| 2020-05-11 | $4.15 | $4.18 | $3.95 | $4.01 | $4.01 | 251,142 |
| 2020-05-08 | $3.98 | $4.22 | $3.85 | $4.18 | $4.18 | 903,831 |
| 2020-05-07 | $3.95 | $4.05 | $3.85 | $3.87 | $3.87 | 315,869 |
| 2020-05-06 | $3.92 | $4.02 | $3.82 | $3.95 | $3.95 | 254,145 |
| 2020-05-05 | $4.08 | $4.13 | $3.88 | $3.91 | $3.91 | 269,260 |
| 2020-05-04 | $3.94 | $4.14 | $3.77 | $4.01 | $4.01 | 257,786 |
| 2020-05-01 | $3.96 | $3.96 | $3.81 | $3.96 | $3.96 | 407,942 |
| 2020-04-30 | $4.36 | $4.40 | $3.96 | $4.01 | $4.01 | 340,684 |
| 2020-04-29 | $4.10 | $4.44 | $4.06 | $4.38 | $4.38 | 518,284 |
| 2020-04-28 | $4.13 | $4.20 | $3.88 | $4.03 | $4.03 | 373,825 |
| 2020-04-27 | $3.69 | $3.74 | $3.58 | $3.67 | $3.67 | 284,326 |
| 2020-04-24 | $3.78 | $3.78 | $3.56 | $3.60 | $3.60 | 144,344 |
| 2020-04-23 | $3.70 | $3.82 | $3.62 | $3.73 | $3.73 | 379,122 |
| 2020-04-22 | $3.94 | $3.94 | $3.66 | $3.66 | $3.66 | 192,158 |
| 2020-04-21 | $3.92 | $3.95 | $3.73 | $3.85 | $3.85 | 279,231 |
| 2020-04-20 | $4.15 | $4.29 | $3.92 | $3.98 | $3.98 | 164,710 |
| 2020-04-17 | $4.18 | $4.28 | $4.03 | $4.21 | $4.21 | 205,720 |
| 2020-04-16 | $4.34 | $4.47 | $4.01 | $4.10 | $4.10 | 142,482 |
| 2020-04-15 | $4.26 | $4.42 | $4.08 | $4.29 | $4.29 | 137,330 |
| 2020-04-14 | $4.67 | $4.91 | $4.46 | $4.51 | $4.51 | 204,299 |
| 2020-04-13 | $4.66 | $4.66 | $4.39 | $4.53 | $4.53 | 190,293 |
| 2020-04-09 | $4.03 | $4.73 | $4.02 | $4.56 | $4.56 | 477,009 |
| 2020-04-08 | $3.88 | $4.02 | $3.84 | $3.86 | $3.86 | 218,432 |
| 2020-04-07 | $3.86 | $3.99 | $3.73 | $3.80 | $3.80 | 363,489 |
| 2020-04-06 | $3.55 | $3.74 | $3.51 | $3.70 | $3.70 | 283,086 |
| 2020-04-03 | $3.44 | $3.56 | $3.22 | $3.32 | $3.32 | 290,806 |
| 2020-04-02 | $3.56 | $3.76 | $3.39 | $3.44 | $3.44 | 384,400 |
| 2020-04-01 | $3.84 | $3.85 | $3.50 | $3.53 | $3.53 | 221,896 |
| 2020-03-31 | $4.12 | $4.27 | $3.85 | $4.01 | $4.01 | 279,946 |
| 2020-03-30 | $3.94 | $4.20 | $3.68 | $4.12 | $4.12 | 299,494 |
| 2020-03-27 | $4.40 | $4.40 | $3.89 | $3.91 | $3.91 | 292,528 |
| 2020-03-26 | $4.66 | $4.99 | $4.42 | $4.49 | $4.49 | 315,693 |
| 2020-03-25 | $5.04 | $5.22 | $4.60 | $4.64 | $4.64 | 338,290 |
| 2020-03-24 | $4.64 | $5.10 | $4.62 | $4.77 | $4.77 | 451,757 |
| 2020-03-23 | $4.73 | $4.97 | $4.38 | $4.38 | $4.38 | 414,219 |
| 2020-03-20 | $4.11 | $4.99 | $4.00 | $4.81 | $4.81 | 782,334 |
| 2020-03-19 | $3.40 | $4.22 | $2.82 | $4.21 | $4.21 | 1,179,544 |
| 2020-03-18 | $4.40 | $4.62 | $4.10 | $4.34 | $4.34 | 479,729 |
| 2020-03-17 | $4.80 | $4.88 | $4.41 | $4.50 | $4.50 | 374,068 |
| 2020-03-16 | $5.00 | $5.12 | $4.54 | $4.69 | $4.69 | 346,238 |
| 2020-03-13 | $5.34 | $5.68 | $5.02 | $5.67 | $5.67 | 389,516 |
| 2020-03-12 | $5.12 | $5.39 | $4.55 | $4.98 | $4.98 | 1,062,042 |
| 2020-03-11 | $5.98 | $6.01 | $5.56 | $5.73 | $5.73 | 563,101 |
| 2020-03-10 | $5.89 | $6.31 | $5.78 | $6.19 | $6.19 | 417,875 |
| 2020-03-09 | $6.11 | $6.40 | $5.68 | $5.70 | $5.70 | 351,077 |
| 2020-03-06 | $6.75 | $6.86 | $6.30 | $6.58 | $6.58 | 347,435 |
| 2020-03-05 | $7.13 | $7.21 | $6.75 | $6.93 | $6.93 | 122,696 |
| 2020-03-04 | $7.17 | $7.29 | $7.01 | $7.27 | $7.27 | 199,315 |
| 2020-03-03 | $6.80 | $7.21 | $6.75 | $7.10 | $7.10 | 340,186 |
| 2020-03-02 | $6.92 | $6.94 | $6.64 | $6.76 | $6.76 | 362,917 |
| 2020-02-28 | $7.11 | $7.38 | $6.70 | $6.86 | $6.86 | 437,749 |
| 2020-02-27 | $6.86 | $7.46 | $6.73 | $7.39 | $7.39 | 259,119 |
| 2020-02-26 | $7.06 | $7.25 | $6.79 | $7.03 | $7.03 | 495,794 |
| 2020-02-25 | $7.55 | $7.55 | $7.00 | $7.07 | $7.07 | 359,650 |
| 2020-02-24 | $7.70 | $7.70 | $7.35 | $7.42 | $7.42 | 359,415 |
| 2020-02-21 | $8.00 | $8.01 | $7.76 | $7.84 | $7.84 | 254,872 |
| 2020-02-20 | $8.05 | $8.20 | $7.85 | $8.05 | $8.05 | 242,875 |
| 2020-02-19 | $7.91 | $8.08 | $7.76 | $8.04 | $8.04 | 232,143 |
| 2020-02-18 | $7.98 | $8.05 | $7.71 | $7.90 | $7.90 | 305,624 |
| 2020-02-14 | $8.18 | $8.24 | $7.92 | $8.00 | $8.00 | 242,211 |
| 2020-02-13 | $8.16 | $8.29 | $7.68 | $8.20 | $8.20 | 427,075 |
| 2020-02-12 | $8.44 | $8.51 | $8.00 | $8.25 | $8.25 | 352,884 |
| 2020-02-11 | $8.44 | $8.59 | $8.29 | $8.35 | $8.35 | 192,044 |
| 2020-02-10 | $8.50 | $8.61 | $8.28 | $8.40 | $8.40 | 405,512 |
| 2020-02-07 | $8.64 | $8.69 | $8.51 | $8.54 | $8.54 | 211,000 |
| 2020-02-06 | $9.02 | $9.07 | $8.70 | $8.71 | $8.71 | 260,338 |
| 2020-02-05 | $8.65 | $9.07 | $8.56 | $8.96 | $8.96 | 309,465 |
| 2020-02-04 | $8.66 | $8.94 | $8.54 | $8.55 | $8.55 | 245,658 |
| 2020-02-03 | $8.50 | $8.69 | $8.36 | $8.51 | $8.51 | 300,242 |
| 2020-01-31 | $8.67 | $8.79 | $8.27 | $8.45 | $8.45 | 500,077 |
| 2020-01-30 | $8.58 | $8.78 | $8.54 | $8.70 | $8.70 | 215,910 |
| 2020-01-29 | $8.68 | $8.88 | $8.59 | $8.68 | $8.68 | 163,724 |
| 2020-01-28 | $8.54 | $8.79 | $8.47 | $8.66 | $8.66 | 349,177 |
| 2020-01-27 | $8.41 | $8.73 | $8.30 | $8.51 | $8.51 | 280,190 |
| 2020-01-24 | $8.89 | $8.90 | $8.56 | $8.66 | $8.66 | 216,975 |
| 2020-01-23 | $8.88 | $9.04 | $8.65 | $8.90 | $8.90 | 257,202 |
| 2020-01-22 | $9.18 | $9.20 | $8.78 | $8.96 | $8.96 | 506,344 |
| 2020-01-21 | $9.32 | $9.33 | $8.96 | $9.15 | $9.15 | 264,571 |
| 2020-01-17 | $9.77 | $9.84 | $9.36 | $9.39 | $9.39 | 280,287 |
| 2020-01-16 | $9.62 | $9.90 | $9.58 | $9.69 | $9.69 | 214,125 |
| 2020-01-15 | $9.51 | $9.76 | $9.44 | $9.56 | $9.56 | 313,961 |
| 2020-01-14 | $9.32 | $9.65 | $9.19 | $9.51 | $9.51 | 291,929 |
| 2020-01-13 | $9.06 | $9.30 | $8.94 | $9.28 | $9.28 | 265,481 |
| 2020-01-10 | $9.24 | $9.25 | $8.91 | $9.06 | $9.06 | 319,756 |
| 2020-01-09 | $9.78 | $9.86 | $9.20 | $9.26 | $9.26 | 353,577 |
| 2020-01-08 | $9.82 | $9.96 | $9.65 | $9.81 | $9.81 | 259,702 |
| 2020-01-07 | $9.90 | $10.02 | $9.71 | $9.87 | $9.87 | 256,796 |
| 2020-01-06 | $9.62 | $9.98 | $9.50 | $9.89 | $9.89 | 348,915 |
| 2020-01-03 | $9.65 | $9.75 | $9.25 | $9.67 | $9.67 | 522,097 |
| 2020-01-02 | $10.60 | $10.60 | $9.71 | $9.74 | $9.74 | 420,325 |
| 2019-12-31 | $10.10 | $10.63 | $10.10 | $10.53 | $10.53 | 405,616 |
| 2019-12-30 | $10.34 | $10.34 | $10.01 | $10.20 | $10.20 | 315,098 |
| 2019-12-27 | $10.20 | $10.48 | $10.09 | $10.32 | $10.32 | 450,622 |
| 2019-12-26 | $10.01 | $10.26 | $9.85 | $10.20 | $10.20 | 218,033 |
| 2019-12-24 | $9.80 | $10.15 | $9.75 | $9.98 | $9.98 | 202,667 |
| 2019-12-23 | $9.88 | $10.00 | $9.55 | $9.78 | $9.78 | 480,580 |
| 2019-12-20 | $9.54 | $9.80 | $9.32 | $9.76 | $9.76 | 504,564 |
| 2019-12-19 | $9.80 | $9.97 | $9.52 | $9.56 | $9.56 | 354,488 |
| 2019-12-18 | $10.12 | $10.24 | $9.82 | $9.85 | $9.85 | 389,721 |
| 2019-12-17 | $10.45 | $10.45 | $9.85 | $10.11 | $10.11 | 600,526 |
| 2019-12-16 | $10.36 | $10.66 | $10.23 | $10.49 | $10.49 | 351,595 |
| 2019-12-13 | $10.67 | $10.75 | $10.17 | $10.22 | $10.22 | 517,432 |
| 2019-12-12 | $9.94 | $10.44 | $9.89 | $10.37 | $10.37 | 487,305 |
| 2019-12-11 | $10.08 | $10.32 | $9.92 | $9.99 | $9.99 | 492,431 |
| 2019-12-10 | $10.05 | $10.24 | $9.84 | $10.15 | $10.15 | 590,689 |
| 2019-12-09 | $9.40 | $10.36 | $9.37 | $10.06 | $10.06 | 970,459 |
| 2019-12-06 | $9.96 | $10.00 | $9.31 | $9.47 | $9.47 | 1,261,735 |
| 2019-12-05 | $9.12 | $11.13 | $9.10 | $9.73 | $9.73 | 5,293,013 |
| 2019-12-04 | $7.96 | $7.99 | $7.51 | $7.81 | $7.81 | 1,094,699 |
| 2019-12-03 | $8.77 | $8.88 | $7.66 | $7.71 | $7.71 | 1,069,983 |
| 2019-12-02 | $9.20 | $9.20 | $8.69 | $9.05 | $9.05 | 602,691 |
| 2019-11-29 | $9.50 | $9.63 | $9.11 | $9.23 | $9.23 | 173,725 |
| 2019-11-27 | $9.41 | $9.63 | $9.28 | $9.56 | $9.56 | 310,042 |
| 2019-11-26 | $9.11 | $9.39 | $9.01 | $9.36 | $9.36 | 426,518 |
| 2019-11-25 | $8.99 | $9.24 | $8.88 | $9.11 | $9.11 | 196,940 |
| 2019-11-22 | $8.90 | $9.03 | $8.80 | $8.94 | $8.94 | 263,192 |
| 2019-11-21 | $8.85 | $8.95 | $8.68 | $8.85 | $8.85 | 270,929 |
| 2019-11-20 | $9.13 | $9.17 | $8.77 | $8.81 | $8.81 | 258,184 |
| 2019-11-19 | $9.65 | $9.72 | $9.17 | $9.18 | $9.18 | 311,134 |
| 2019-11-18 | $9.24 | $9.80 | $9.14 | $9.68 | $9.68 | 413,269 |
| 2019-11-15 | $8.95 | $9.24 | $8.74 | $9.22 | $9.22 | 373,730 |
| 2019-11-14 | $8.61 | $9.02 | $8.61 | $8.84 | $8.84 | 380,653 |
| 2019-11-13 | $8.70 | $8.77 | $8.41 | $8.63 | $8.63 | 780,225 |
| 2019-11-12 | $8.92 | $9.00 | $8.53 | $8.80 | $8.80 | 362,662 |
| 2019-11-11 | $9.62 | $9.64 | $8.85 | $8.93 | $8.93 | 483,444 |
| 2019-11-08 | $9.70 | $10.09 | $9.60 | $9.63 | $9.63 | 364,064 |
| 2019-11-07 | $9.58 | $9.84 | $9.25 | $9.68 | $9.68 | 1,112,738 |
| 2019-11-06 | $9.45 | $9.58 | $9.25 | $9.47 | $9.47 | 340,404 |
| 2019-11-05 | $9.45 | $9.74 | $9.38 | $9.44 | $9.44 | 245,644 |
| 2019-11-04 | $9.37 | $9.70 | $9.30 | $9.44 | $9.44 | 228,709 |
| 2019-11-01 | $9.24 | $9.47 | $9.21 | $9.30 | $9.30 | 131,736 |
| 2019-10-31 | $9.25 | $9.42 | $9.12 | $9.24 | $9.24 | 265,462 |
| 2019-10-30 | $9.20 | $9.32 | $8.98 | $9.25 | $9.25 | 355,867 |
| 2019-10-29 | $9.29 | $9.34 | $9.02 | $9.24 | $9.24 | 319,470 |
| 2019-10-28 | $9.35 | $9.77 | $9.28 | $9.29 | $9.29 | 232,355 |
| 2019-10-25 | $9.11 | $9.35 | $8.91 | $9.31 | $9.31 | 277,151 |
| 2019-10-24 | $9.06 | $9.22 | $8.89 | $9.07 | $9.07 | 285,812 |
| 2019-10-23 | $9.17 | $9.17 | $8.85 | $9.05 | $9.05 | 268,297 |
| 2019-10-22 | $9.14 | $9.28 | $8.77 | $9.15 | $9.15 | 206,341 |
| 2019-10-21 | $9.30 | $9.43 | $9.14 | $9.20 | $9.20 | 211,383 |
| 2019-10-18 | $9.55 | $9.70 | $9.06 | $9.21 | $9.21 | 253,202 |
| 2019-10-17 | $9.47 | $9.75 | $9.39 | $9.63 | $9.63 | 273,781 |
| 2019-10-16 | $9.42 | $9.70 | $9.34 | $9.43 | $9.43 | 220,898 |
| 2019-10-15 | $9.22 | $9.56 | $9.15 | $9.42 | $9.42 | 228,330 |
| 2019-10-14 | $9.05 | $9.35 | $9.00 | $9.26 | $9.26 | 214,649 |
| 2019-10-11 | $8.88 | $9.37 | $8.88 | $9.12 | $9.12 | 318,806 |
| 2019-10-10 | $8.80 | $9.08 | $8.68 | $8.81 | $8.81 | 215,023 |
| 2019-10-09 | $8.77 | $8.95 | $8.55 | $8.84 | $8.84 | 291,566 |
| 2019-10-08 | $8.45 | $8.94 | $8.30 | $8.79 | $8.79 | 306,632 |
| 2019-10-07 | $8.23 | $8.58 | $8.14 | $8.45 | $8.45 | 291,546 |
| 2019-10-04 | $8.29 | $8.57 | $8.10 | $8.29 | $8.29 | 243,008 |
| 2019-10-03 | $8.20 | $8.32 | $8.01 | $8.31 | $8.31 | 463,516 |
| 2019-10-02 | $8.38 | $8.40 | $8.04 | $8.29 | $8.29 | 423,884 |
| 2019-10-01 | $8.52 | $8.78 | $8.23 | $8.48 | $8.48 | 314,342 |
| 2019-09-30 | $8.65 | $8.66 | $8.34 | $8.48 | $8.48 | 265,978 |
| 2019-09-27 | $8.28 | $8.73 | $8.26 | $8.63 | $8.63 | 372,876 |
| 2019-09-26 | $8.38 | $8.38 | $7.89 | $8.28 | $8.28 | 447,065 |
| 2019-09-25 | $8.42 | $8.50 | $8.23 | $8.42 | $8.42 | 316,562 |
| 2019-09-24 | $8.81 | $8.92 | $8.32 | $8.43 | $8.43 | 476,332 |
| 2019-09-23 | $9.12 | $9.33 | $8.77 | $8.81 | $8.81 | 335,954 |
| 2019-09-20 | $9.17 | $9.43 | $9.12 | $9.21 | $9.21 | 276,650 |
| 2019-09-19 | $9.38 | $9.54 | $9.20 | $9.21 | $9.21 | 283,806 |
| 2019-09-18 | $9.52 | $9.69 | $9.25 | $9.37 | $9.37 | 414,221 |
| 2019-09-17 | $9.69 | $9.69 | $9.31 | $9.55 | $9.55 | 383,965 |
| 2019-09-16 | $9.90 | $10.13 | $9.62 | $9.77 | $9.77 | 533,586 |
| 2019-09-13 | $9.74 | $10.39 | $9.48 | $9.94 | $9.94 | 710,210 |
| 2019-09-12 | $9.93 | $10.69 | $9.01 | $9.81 | $9.81 | 1,342,627 |
| 2019-09-11 | $10.67 | $11.08 | $10.16 | $11.02 | $11.02 | 748,252 |
| 2019-09-10 | $10.14 | $10.58 | $10.04 | $10.52 | $10.52 | 337,719 |
| 2019-09-09 | $9.17 | $10.32 | $9.17 | $10.16 | $10.16 | 695,684 |
| 2019-09-06 | $9.02 | $9.51 | $8.91 | $9.12 | $9.12 | 582,480 |
| 2019-09-05 | $8.75 | $9.10 | $8.36 | $8.89 | $8.89 | 761,609 |
| 2019-09-04 | $8.97 | $9.25 | $8.81 | $9.10 | $9.10 | 352,371 |
| 2019-09-03 | $9.16 | $9.19 | $8.77 | $8.88 | $8.88 | 272,328 |
| 2019-08-30 | $8.95 | $9.54 | $8.95 | $9.19 | $9.19 | 304,385 |
| 2019-08-29 | $9.06 | $9.26 | $8.78 | $8.89 | $8.89 | 337,973 |
| 2019-08-28 | $8.80 | $9.37 | $8.77 | $9.23 | $9.23 | 267,662 |
| 2019-08-27 | $9.32 | $9.36 | $8.79 | $8.86 | $8.86 | 302,283 |
| 2019-08-26 | $9.50 | $9.50 | $9.22 | $9.27 | $9.27 | 263,883 |
| 2019-08-23 | $10.00 | $10.01 | $9.21 | $9.38 | $9.38 | 364,920 |
| 2019-08-22 | $10.08 | $10.20 | $9.94 | $10.10 | $10.10 | 184,571 |
| 2019-08-21 | $10.20 | $10.29 | $9.90 | $10.01 | $10.01 | 191,707 |
| 2019-08-20 | $10.15 | $10.34 | $10.02 | $10.08 | $10.08 | 241,056 |
| 2019-08-19 | $10.16 | $10.26 | $10.07 | $10.17 | $10.17 | 181,053 |
| 2019-08-16 | $10.01 | $10.36 | $9.91 | $10.04 | $10.04 | 341,041 |
| 2019-08-15 | $9.95 | $10.10 | $9.51 | $9.86 | $9.86 | 923,399 |
| 2019-08-14 | $10.02 | $10.03 | $9.53 | $9.94 | $9.94 | 547,539 |
| 2019-08-13 | $10.39 | $10.89 | $10.15 | $10.21 | $10.21 | 453,130 |
| 2019-08-12 | $10.87 | $10.98 | $10.02 | $10.10 | $10.10 | 612,642 |
| 2019-08-09 | $11.50 | $11.60 | $10.98 | $10.99 | $10.99 | 338,258 |
| 2019-08-08 | $11.71 | $11.84 | $11.41 | $11.49 | $11.49 | 296,173 |
| 2019-08-07 | $11.61 | $11.65 | $11.22 | $11.62 | $11.62 | 306,903 |
| 2019-08-06 | $11.73 | $11.83 | $11.39 | $11.69 | $11.69 | 334,324 |
| 2019-08-05 | $11.94 | $12.00 | $11.42 | $11.57 | $11.57 | 385,401 |
| 2019-08-02 | $12.07 | $12.45 | $11.94 | $12.26 | $12.26 | 449,023 |
| 2019-08-01 | $12.16 | $12.72 | $11.94 | $12.13 | $12.13 | 497,613 |
| 2019-07-31 | $12.06 | $12.31 | $11.78 | $12.15 | $12.15 | 479,317 |
| 2019-07-30 | $12.44 | $12.44 | $11.97 | $12.06 | $12.06 | 297,804 |
| 2019-07-29 | $12.42 | $12.57 | $11.99 | $12.54 | $12.54 | 376,051 |
| 2019-07-26 | $12.46 | $12.49 | $12.13 | $12.46 | $12.46 | 333,614 |
| 2019-07-25 | $12.85 | $13.00 | $12.32 | $12.37 | $12.37 | 358,823 |
| 2019-07-24 | $12.70 | $13.06 | $12.43 | $12.81 | $12.81 | 393,471 |
| 2019-07-23 | $12.64 | $12.77 | $12.20 | $12.73 | $12.73 | 368,179 |
| 2019-07-22 | $13.02 | $13.14 | $12.50 | $12.53 | $12.53 | 273,032 |
| 2019-07-19 | $12.94 | $13.11 | $12.64 | $13.03 | $13.03 | 418,600 |
| 2019-07-18 | $13.18 | $13.32 | $12.77 | $12.79 | $12.79 | 298,169 |
| 2019-07-17 | $13.68 | $13.85 | $13.25 | $13.26 | $13.26 | 664,926 |
| 2019-07-16 | $13.64 | $13.76 | $13.39 | $13.64 | $13.64 | 352,714 |
| 2019-07-15 | $13.67 | $14.02 | $13.48 | $13.64 | $13.64 | 768,503 |
| 2019-07-12 | $12.86 | $13.78 | $12.83 | $13.64 | $13.64 | 1,270,831 |
| 2019-07-11 | $12.76 | $13.03 | $12.70 | $12.82 | $12.82 | 469,748 |
| 2019-07-10 | $13.48 | $13.60 | $12.49 | $12.75 | $12.75 | 942,819 |
| 2019-07-09 | $13.71 | $13.82 | $13.25 | $13.42 | $13.42 | 394,295 |
| 2019-07-08 | $13.92 | $14.03 | $13.61 | $13.81 | $13.81 | 227,076 |
| 2019-07-05 | $13.76 | $14.03 | $13.65 | $13.94 | $13.94 | 245,315 |
| 2019-07-03 | $13.77 | $13.99 | $13.55 | $13.84 | $13.84 | 218,770 |
| 2019-07-02 | $13.82 | $13.82 | $13.47 | $13.73 | $13.73 | 346,008 |
| 2019-07-01 | $13.75 | $14.07 | $13.52 | $13.82 | $13.82 | 517,759 |
| 2019-06-28 | $13.82 | $14.20 | $13.57 | $13.59 | $13.59 | 989,497 |
| 2019-06-27 | $13.20 | $13.97 | $13.10 | $13.82 | $13.82 | 495,566 |
| 2019-06-26 | $13.35 | $13.81 | $13.18 | $13.20 | $13.20 | 527,140 |
| 2019-06-25 | $13.74 | $13.98 | $13.34 | $13.34 | $13.34 | 492,933 |
| 2019-06-24 | $14.40 | $14.48 | $13.60 | $13.79 | $13.79 | 555,913 |
| 2019-06-21 | $13.92 | $14.51 | $13.79 | $14.32 | $14.32 | 599,804 |
| 2019-06-20 | $14.19 | $14.53 | $13.90 | $13.99 | $13.99 | 627,865 |
| 2019-06-19 | $14.04 | $14.32 | $13.80 | $13.96 | $13.96 | 361,649 |
| 2019-06-18 | $13.84 | $14.47 | $13.67 | $13.96 | $13.96 | 461,776 |
| 2019-06-17 | $13.17 | $13.86 | $12.97 | $13.69 | $13.69 | 770,897 |
| 2019-06-14 | $14.74 | $14.88 | $13.32 | $13.37 | $13.37 | 1,313,164 |
| 2019-06-13 | $15.37 | $17.09 | $14.64 | $14.90 | $14.90 | 1,572,900 |
| 2019-06-12 | $15.35 | $15.36 | $14.82 | $15.07 | $15.07 | 509,758 |
| 2019-06-11 | $15.52 | $15.56 | $15.00 | $15.32 | $15.32 | 477,486 |
| 2019-06-10 | $15.38 | $15.61 | $15.30 | $15.34 | $15.34 | 434,578 |
| 2019-06-07 | $15.62 | $15.75 | $15.06 | $15.24 | $15.24 | 439,689 |
| 2019-06-06 | $15.25 | $15.66 | $15.08 | $15.55 | $15.55 | 321,678 |
| 2019-06-05 | $15.63 | $15.83 | $15.21 | $15.24 | $15.24 | 282,085 |
| 2019-06-04 | $15.45 | $15.82 | $15.40 | $15.72 | $15.72 | 241,071 |
| 2019-06-03 | $14.91 | $15.42 | $14.86 | $15.32 | $15.32 | 327,348 |
| 2019-05-31 | $15.01 | $15.29 | $14.59 | $14.95 | $14.95 | 463,357 |
| 2019-05-30 | $15.51 | $15.70 | $15.12 | $15.13 | $15.13 | 282,706 |
| 2019-05-29 | $15.79 | $15.95 | $15.44 | $15.49 | $15.49 | 277,413 |
| 2019-05-28 | $16.09 | $16.36 | $15.93 | $15.99 | $15.99 | 351,034 |
| 2019-05-24 | $15.70 | $16.08 | $15.70 | $15.99 | $15.99 | 290,665 |
| 2019-05-23 | $15.60 | $15.88 | $15.43 | $15.60 | $15.60 | 167,778 |
| 2019-05-22 | $15.92 | $16.03 | $15.67 | $15.72 | $15.72 | 163,621 |
| 2019-05-21 | $15.89 | $16.02 | $15.69 | $16.01 | $16.01 | 191,207 |
| 2019-05-20 | $15.68 | $15.86 | $15.35 | $15.81 | $15.81 | 276,856 |
| 2019-05-17 | $16.00 | $16.27 | $15.81 | $15.83 | $15.83 | 311,264 |
| 2019-05-16 | $16.22 | $16.38 | $16.08 | $16.10 | $16.10 | 203,645 |
| 2019-05-15 | $16.00 | $16.28 | $15.90 | $16.19 | $16.19 | 339,540 |
| 2019-05-14 | $15.99 | $16.27 | $15.72 | $16.12 | $16.12 | 326,275 |
| 2019-05-13 | $16.33 | $16.36 | $15.30 | $15.83 | $15.83 | 509,954 |
| 2019-05-10 | $16.72 | $16.83 | $16.37 | $16.70 | $16.70 | 305,429 |
| 2019-05-09 | $16.48 | $16.92 | $16.37 | $16.79 | $16.79 | 338,080 |
| 2019-05-08 | $16.65 | $16.73 | $16.35 | $16.62 | $16.62 | 275,487 |
| 2019-05-07 | $17.28 | $17.28 | $16.62 | $16.69 | $16.69 | 587,285 |
| 2019-05-06 | $16.02 | $16.67 | $16.02 | $16.60 | $16.60 | 577,802 |
| 2019-05-03 | $15.99 | $16.35 | $15.77 | $16.31 | $16.31 | 540,888 |
| 2019-05-02 | $15.92 | $16.22 | $15.72 | $15.82 | $15.82 | 338,664 |
| 2019-05-01 | $16.01 | $16.21 | $15.89 | $15.91 | $15.91 | 307,526 |
| 2019-04-30 | $16.32 | $16.41 | $15.80 | $15.92 | $15.92 | 377,910 |
| 2019-04-29 | $16.48 | $16.68 | $16.22 | $16.30 | $16.30 | 277,724 |
| 2019-04-26 | $16.07 | $16.59 | $16.01 | $16.48 | $16.48 | 328,523 |
| 2019-04-25 | $16.58 | $16.62 | $16.13 | $16.13 | $16.13 | 371,396 |
| 2019-04-24 | $16.72 | $16.90 | $16.41 | $16.57 | $16.57 | 318,536 |
| 2019-04-23 | $16.50 | $16.79 | $16.22 | $16.69 | $16.69 | 509,019 |
| 2019-04-22 | $16.17 | $16.66 | $16.17 | $16.49 | $16.49 | 353,126 |
| 2019-04-18 | $16.22 | $16.49 | $16.12 | $16.20 | $16.20 | 365,470 |
| 2019-04-17 | $16.62 | $16.83 | $16.21 | $16.28 | $16.28 | 386,750 |
| 2019-04-16 | $16.89 | $17.01 | $16.54 | $16.57 | $16.57 | 324,891 |
| 2019-04-15 | $16.81 | $16.96 | $16.62 | $16.88 | $16.88 | 385,288 |
| 2019-04-12 | $16.91 | $17.07 | $16.26 | $16.76 | $16.76 | 607,290 |
| 2019-04-11 | $17.01 | $17.20 | $16.66 | $17.08 | $17.08 | 619,370 |
| 2019-04-10 | $17.37 | $17.50 | $16.99 | $17.11 | $17.11 | 537,162 |
| 2019-04-09 | $17.51 | $17.82 | $17.21 | $17.24 | $17.24 | 682,409 |
| 2019-04-08 | $17.80 | $17.96 | $17.10 | $17.70 | $17.70 | 1,541,671 |
| 2019-04-05 | $18.89 | $19.44 | $17.50 | $17.60 | $17.60 | 6,011,673 |
| 2019-04-04 | $23.77 | $24.00 | $23.08 | $23.54 | $23.54 | 963,763 |
| 2019-04-03 | $23.60 | $23.75 | $23.00 | $23.66 | $23.66 | 198,763 |
| 2019-04-02 | $24.41 | $24.41 | $22.84 | $23.17 | $23.17 | 180,563 |
| 2019-04-01 | $24.12 | $24.52 | $23.65 | $24.41 | $24.41 | 158,913 |
| 2019-03-29 | $24.08 | $24.08 | $23.63 | $23.84 | $23.84 | 172,042 |
| 2019-03-28 | $23.38 | $24.06 | $23.37 | $23.89 | $23.89 | 120,798 |
| 2019-03-27 | $23.43 | $23.85 | $22.81 | $23.25 | $23.25 | 112,604 |
| 2019-03-26 | $22.96 | $23.55 | $22.76 | $23.49 | $23.49 | 124,698 |
| 2019-03-25 | $22.01 | $23.13 | $21.97 | $22.60 | $22.60 | 105,318 |
| 2019-03-22 | $22.64 | $22.85 | $21.85 | $22.06 | $22.06 | 126,998 |
| 2019-03-21 | $22.72 | $23.03 | $22.22 | $22.82 | $22.82 | 116,853 |
| 2019-03-20 | $22.40 | $23.10 | $22.09 | $22.76 | $22.76 | 128,545 |
| 2019-03-19 | $22.08 | $22.80 | $21.78 | $22.48 | $22.48 | 124,174 |
| 2019-03-18 | $21.90 | $22.31 | $21.23 | $21.88 | $21.88 | 281,555 |
| 2019-03-15 | $22.52 | $22.55 | $21.96 | $22.08 | $22.08 | 279,365 |
| 2019-03-14 | $22.73 | $22.81 | $22.00 | $22.40 | $22.40 | 116,352 |
| 2019-03-13 | $22.55 | $23.41 | $22.55 | $22.75 | $22.75 | 124,785 |
| 2019-03-12 | $22.64 | $22.64 | $21.81 | $22.52 | $22.52 | 103,771 |
| 2019-03-11 | $22.50 | $22.88 | $22.16 | $22.65 | $22.65 | 191,706 |
| 2019-03-08 | $22.21 | $22.54 | $22.00 | $22.44 | $22.44 | 132,930 |
| 2019-03-07 | $22.00 | $22.54 | $21.79 | $22.49 | $22.49 | 237,637 |
| 2019-03-06 | $23.18 | $23.62 | $21.63 | $22.12 | $22.12 | 649,231 |
| 2019-03-05 | $24.53 | $24.83 | $23.91 | $24.20 | $24.20 | 389,295 |
| 2019-03-04 | $25.03 | $25.20 | $24.13 | $24.47 | $24.47 | 197,316 |
| 2019-03-01 | $25.63 | $25.69 | $24.74 | $25.02 | $25.02 | 324,020 |
| 2019-02-28 | $26.62 | $26.62 | $25.36 | $25.40 | $25.40 | 319,690 |
| 2019-02-27 | $26.41 | $26.87 | $25.87 | $26.65 | $26.65 | 85,236 |
| 2019-02-26 | $26.46 | $26.65 | $26.07 | $26.44 | $26.44 | 87,585 |
| 2019-02-25 | $26.45 | $26.81 | $26.10 | $26.56 | $26.56 | 140,742 |
| 2019-02-22 | $25.33 | $26.27 | $25.26 | $26.15 | $26.15 | 82,274 |
| 2019-02-21 | $25.98 | $26.11 | $25.00 | $25.21 | $25.21 | 64,802 |
| 2019-02-20 | $25.59 | $26.39 | $25.59 | $25.93 | $25.93 | 201,126 |
| 2019-02-19 | $24.91 | $25.66 | $24.81 | $25.55 | $25.55 | 156,644 |
| 2019-02-15 | $24.85 | $25.05 | $24.49 | $24.91 | $24.91 | 272,839 |
| 2019-02-14 | $24.27 | $24.97 | $24.01 | $24.76 | $24.76 | 99,578 |
| 2019-02-13 | $24.89 | $25.00 | $24.19 | $24.52 | $24.52 | 88,869 |
| 2019-02-12 | $25.02 | $25.30 | $24.43 | $24.75 | $24.75 | 171,558 |
| 2019-02-11 | $24.34 | $25.07 | $24.04 | $25.00 | $25.00 | 191,241 |
| 2019-02-08 | $23.16 | $24.31 | $23.16 | $24.27 | $24.27 | 163,047 |
| 2019-02-07 | $23.66 | $23.85 | $23.09 | $23.27 | $23.27 | 80,994 |
| 2019-02-06 | $24.27 | $24.49 | $23.31 | $23.90 | $23.90 | 126,173 |
| 2019-02-05 | $23.65 | $24.50 | $23.63 | $24.19 | $24.19 | 241,628 |
| 2019-02-04 | $23.49 | $23.71 | $22.99 | $23.26 | $23.26 | 134,206 |
| 2019-02-01 | $23.78 | $24.10 | $23.44 | $23.48 | $23.48 | 173,905 |
| 2019-01-31 | $22.96 | $23.89 | $22.82 | $23.88 | $23.88 | 204,425 |
| 2019-01-30 | $23.23 | $23.40 | $22.73 | $22.91 | $22.91 | 113,204 |
| 2019-01-29 | $23.00 | $23.40 | $22.49 | $23.00 | $23.00 | 184,851 |
| 2019-01-28 | $22.37 | $23.04 | $22.06 | $23.03 | $23.03 | 160,117 |
| 2019-01-25 | $22.22 | $23.10 | $22.08 | $22.62 | $22.62 | 188,154 |
| 2019-01-24 | $21.44 | $22.38 | $20.78 | $21.93 | $21.93 | 288,670 |
| 2019-01-23 | $20.10 | $20.88 | $19.32 | $20.39 | $20.39 | 422,693 |
| 2019-01-22 | $23.43 | $23.45 | $19.73 | $19.97 | $19.97 | 842,973 |
| 2019-01-18 | $23.70 | $24.01 | $23.02 | $23.66 | $23.66 | 149,349 |
| 2019-01-17 | $23.68 | $24.21 | $23.36 | $23.67 | $23.67 | 79,131 |
| 2019-01-16 | $23.96 | $24.49 | $23.66 | $23.75 | $23.75 | 184,313 |
| 2019-01-15 | $23.42 | $25.02 | $22.95 | $23.99 | $23.99 | 106,675 |
| 2019-01-14 | $24.08 | $24.42 | $23.24 | $23.37 | $23.37 | 119,433 |
| 2019-01-11 | $23.02 | $24.22 | $22.88 | $24.08 | $24.08 | 160,074 |
| 2019-01-10 | $24.70 | $25.27 | $22.75 | $23.03 | $23.03 | 399,517 |
| 2019-01-09 | $24.93 | $25.42 | $24.70 | $25.04 | $25.04 | 267,195 |
| 2019-01-08 | $25.78 | $25.95 | $24.99 | $25.08 | $25.08 | 155,598 |
| 2019-01-07 | $25.12 | $25.80 | $24.63 | $25.40 | $25.40 | 322,954 |
| 2019-01-04 | $24.67 | $25.35 | $24.55 | $24.89 | $24.89 | 281,035 |
| 2019-01-03 | $25.37 | $25.67 | $24.09 | $24.21 | $24.21 | 173,256 |
| 2019-01-02 | $24.78 | $26.10 | $24.51 | $25.56 | $25.56 | 159,279 |
| 2018-12-31 | $24.82 | $25.45 | $24.51 | $25.23 | $25.23 | 221,142 |
| 2018-12-28 | $24.93 | $25.34 | $24.12 | $24.81 | $24.81 | 240,249 |
| 2018-12-27 | $23.97 | $24.88 | $22.74 | $24.69 | $24.69 | 280,287 |
| 2018-12-26 | $22.03 | $24.31 | $22.03 | $24.21 | $24.21 | 287,730 |
| 2018-12-24 | $21.99 | $22.60 | $21.82 | $21.90 | $21.90 | 168,790 |
| 2018-12-21 | $22.90 | $23.16 | $22.00 | $22.21 | $22.21 | 319,377 |
| 2018-12-20 | $23.86 | $25.09 | $22.85 | $22.89 | $22.89 | 386,182 |
| 2018-12-19 | $25.81 | $26.20 | $23.49 | $23.96 | $23.96 | 330,395 |
| 2018-12-18 | $25.34 | $26.35 | $25.34 | $25.59 | $25.59 | 248,437 |
| 2018-12-17 | $27.50 | $27.50 | $24.79 | $25.01 | $25.01 | 337,419 |
| 2018-12-14 | $27.08 | $28.04 | $26.63 | $27.65 | $27.65 | 207,355 |
| 2018-12-13 | $26.91 | $27.49 | $26.33 | $27.44 | $27.44 | 258,449 |
| 2018-12-12 | $25.48 | $26.61 | $25.14 | $26.09 | $26.09 | 149,065 |
| 2018-12-11 | $24.93 | $25.78 | $24.32 | $25.06 | $25.06 | 212,480 |
| 2018-12-10 | $24.47 | $24.50 | $22.59 | $24.34 | $24.34 | 597,517 |
| 2018-12-07 | $29.78 | $29.78 | $24.16 | $24.34 | $24.34 | 443,682 |
| 2018-12-06 | $29.75 | $31.09 | $26.46 | $30.37 | $30.37 | 467,260 |
| 2018-12-04 | $32.34 | $32.72 | $30.85 | $31.04 | $31.04 | 216,487 |
| 2018-12-03 | $31.75 | $32.50 | $31.04 | $32.39 | $32.39 | 174,145 |
| 2018-11-30 | $31.84 | $32.63 | $31.08 | $31.38 | $31.38 | 248,058 |
| 2018-11-29 | $31.47 | $32.34 | $31.06 | $31.81 | $31.81 | 171,873 |
| 2018-11-28 | $29.55 | $31.61 | $29.32 | $31.46 | $31.46 | 198,981 |
| 2018-11-27 | $28.56 | $29.67 | $28.33 | $29.39 | $29.39 | 209,381 |
| 2018-11-26 | $27.38 | $28.71 | $26.83 | $28.60 | $28.60 | 270,843 |
| 2018-11-23 | $26.91 | $27.42 | $26.26 | $27.07 | $27.07 | 81,612 |
| 2018-11-21 | $27.62 | $27.80 | $26.73 | $26.89 | $26.89 | 144,430 |
| 2018-11-20 | $29.50 | $29.50 | $27.31 | $27.33 | $27.33 | 355,693 |
| 2018-11-19 | $30.38 | $30.78 | $29.77 | $29.89 | $29.89 | 133,207 |
| 2018-11-16 | $30.32 | $30.95 | $29.73 | $30.58 | $30.58 | 203,880 |
| 2018-11-15 | $31.22 | $31.28 | $29.61 | $30.55 | $30.55 | 129,017 |
| 2018-11-14 | $31.01 | $32.35 | $30.72 | $31.31 | $31.31 | 226,943 |
| 2018-11-13 | $30.00 | $31.80 | $29.69 | $30.71 | $30.71 | 174,293 |
| 2018-11-12 | $31.12 | $31.40 | $29.41 | $29.99 | $29.99 | 178,987 |
| 2018-11-09 | $31.07 | $32.60 | $30.70 | $31.13 | $31.13 | 183,879 |
| 2018-11-08 | $31.16 | $31.50 | $30.68 | $31.01 | $31.01 | 126,299 |
| 2018-11-07 | $32.64 | $32.70 | $30.27 | $31.08 | $31.08 | 285,237 |
| 2018-11-06 | $32.23 | $32.78 | $31.80 | $32.46 | $32.46 | 162,934 |
| 2018-11-05 | $32.25 | $32.46 | $31.80 | $32.18 | $32.18 | 174,486 |
| 2018-11-02 | $31.17 | $32.47 | $31.05 | $32.14 | $32.14 | 231,717 |
| 2018-11-01 | $30.83 | $31.41 | $30.37 | $31.09 | $31.09 | 203,018 |
| 2018-10-31 | $31.41 | $32.52 | $30.61 | $30.73 | $30.73 | 318,846 |
| 2018-10-30 | $28.54 | $31.27 | $28.42 | $31.06 | $31.06 | 208,093 |
| 2018-10-29 | $29.46 | $29.65 | $28.28 | $28.64 | $28.64 | 101,879 |
| 2018-10-26 | $28.13 | $29.57 | $27.97 | $29.17 | $29.17 | 142,783 |
| 2018-10-25 | $28.53 | $30.08 | $28.06 | $28.46 | $28.46 | 100,510 |
| 2018-10-24 | $29.29 | $29.73 | $28.15 | $28.25 | $28.25 | 277,560 |
| 2018-10-23 | $29.69 | $29.69 | $27.52 | $29.34 | $29.34 | 273,221 |
| 2018-10-22 | $28.84 | $30.17 | $28.81 | $30.03 | $30.03 | 155,885 |
| 2018-10-19 | $28.75 | $30.19 | $28.18 | $28.80 | $28.80 | 205,108 |
| 2018-10-18 | $29.46 | $29.51 | $28.68 | $28.75 | $28.75 | 140,184 |
| 2018-10-17 | $29.63 | $30.54 | $29.25 | $29.58 | $29.58 | 135,271 |
| 2018-10-16 | $29.14 | $29.75 | $28.75 | $29.69 | $29.69 | 73,507 |
| 2018-10-15 | $28.95 | $29.56 | $28.64 | $29.05 | $29.05 | 91,417 |
| 2018-10-12 | $28.40 | $29.21 | $28.40 | $28.94 | $28.94 | 127,354 |
| 2018-10-11 | $28.00 | $28.79 | $27.52 | $28.07 | $28.07 | 173,671 |
| 2018-10-10 | $28.12 | $29.16 | $27.98 | $28.13 | $28.13 | 310,883 |
| 2018-10-09 | $29.02 | $29.98 | $27.81 | $28.17 | $28.17 | 133,675 |
| 2018-10-08 | $28.85 | $29.30 | $28.85 | $29.02 | $29.02 | 92,398 |
| 2018-10-05 | $29.63 | $29.85 | $28.66 | $28.93 | $28.93 | 141,320 |
| 2018-10-04 | $30.00 | $30.00 | $29.40 | $29.69 | $29.69 | 156,002 |
| 2018-10-03 | $30.09 | $30.31 | $29.68 | $30.00 | $30.00 | 200,239 |
| 2018-10-02 | $30.46 | $30.46 | $29.91 | $30.04 | $30.04 | 190,909 |
| 2018-10-01 | $31.75 | $31.75 | $30.33 | $30.33 | $30.33 | 190,375 |
| 2018-09-28 | $31.32 | $31.60 | $31.07 | $31.46 | $31.46 | 105,330 |
| 2018-09-27 | $31.27 | $31.83 | $31.01 | $31.33 | $31.33 | 132,271 |
| 2018-09-26 | $30.28 | $31.52 | $30.28 | $30.88 | $30.88 | 158,435 |
| 2018-09-25 | $29.74 | $30.40 | $29.68 | $30.28 | $30.28 | 131,987 |
| 2018-09-24 | $29.80 | $29.80 | $29.00 | $29.71 | $29.71 | 179,230 |
| 2018-09-21 | $30.46 | $30.64 | $29.71 | $29.81 | $29.81 | 282,117 |
| 2018-09-20 | $31.28 | $31.40 | $30.34 | $30.47 | $30.47 | 147,512 |
| 2018-09-19 | $31.31 | $31.50 | $30.75 | $31.26 | $31.26 | 215,528 |
| 2018-09-18 | $31.42 | $31.93 | $31.23 | $31.29 | $31.29 | 196,749 |
| 2018-09-17 | $31.70 | $31.97 | $30.40 | $31.33 | $31.33 | 204,444 |
| 2018-09-14 | $32.26 | $32.53 | $31.48 | $31.70 | $31.70 | 156,718 |
| 2018-09-13 | $32.82 | $32.97 | $32.20 | $32.37 | $32.37 | 117,719 |
| 2018-09-12 | $32.61 | $33.15 | $32.07 | $32.70 | $32.70 | 186,348 |
| 2018-09-11 | $32.48 | $32.87 | $32.02 | $32.53 | $32.53 | 236,988 |
| 2018-09-10 | $33.00 | $33.05 | $31.87 | $32.50 | $32.50 | 257,782 |
| 2018-09-07 | $31.93 | $33.44 | $31.40 | $33.14 | $33.14 | 265,381 |
| 2018-09-06 | $35.30 | $35.67 | $31.84 | $32.02 | $32.02 | 632,800 |
| 2018-09-05 | $30.90 | $34.25 | $30.20 | $34.21 | $34.21 | 851,247 |
| 2018-09-04 | $28.95 | $30.21 | $28.90 | $30.19 | $30.19 | 480,997 |
| 2018-08-31 | $28.17 | $28.95 | $27.87 | $28.94 | $28.94 | 146,435 |
| 2018-08-30 | $28.16 | $28.49 | $27.95 | $28.19 | $28.19 | 100,982 |
| 2018-08-29 | $28.25 | $28.25 | $27.56 | $28.11 | $28.11 | 137,148 |
| 2018-08-28 | $27.66 | $28.11 | $27.56 | $28.10 | $28.10 | 113,336 |
| 2018-08-27 | $28.26 | $28.29 | $27.45 | $27.68 | $27.68 | 177,309 |
| 2018-08-24 | $28.66 | $28.70 | $28.03 | $28.27 | $28.27 | 119,522 |
| 2018-08-23 | $27.15 | $28.70 | $27.00 | $28.68 | $28.68 | 167,538 |
| 2018-08-22 | $29.03 | $29.40 | $28.47 | $28.61 | $28.61 | 140,090 |
| 2018-08-21 | $29.25 | $29.79 | $29.07 | $29.15 | $29.15 | 190,293 |
| 2018-08-20 | $28.36 | $29.15 | $28.27 | $29.13 | $29.13 | 235,271 |
| 2018-08-17 | $27.80 | $28.41 | $27.69 | $28.33 | $28.33 | 286,244 |
| 2018-08-16 | $26.83 | $27.71 | $26.45 | $27.66 | $27.66 | 325,947 |
| 2018-08-15 | $26.75 | $26.75 | $26.02 | $26.74 | $26.74 | 184,560 |
| 2018-08-14 | $25.46 | $26.84 | $25.46 | $26.83 | $26.83 | 231,203 |
| 2018-08-13 | $25.40 | $25.62 | $24.93 | $25.33 | $25.33 | 144,903 |
| 2018-08-10 | $24.95 | $25.59 | $24.88 | $25.48 | $25.48 | 196,033 |
| 2018-08-09 | $24.40 | $24.85 | $24.35 | $24.63 | $24.63 | 87,875 |
| 2018-08-08 | $24.00 | $24.61 | $23.91 | $24.39 | $24.39 | 88,599 |
| 2018-08-07 | $23.62 | $23.98 | $23.62 | $23.96 | $23.96 | 71,301 |
| 2018-08-06 | $23.59 | $23.96 | $23.38 | $23.60 | $23.60 | 72,287 |
| 2018-08-03 | $23.36 | $23.65 | $23.23 | $23.63 | $23.63 | 53,216 |
| 2018-08-02 | $22.80 | $23.42 | $22.65 | $23.31 | $23.31 | 93,903 |
| 2018-08-01 | $22.96 | $23.14 | $22.66 | $22.85 | $22.85 | 106,723 |
| 2018-07-31 | $23.07 | $23.45 | $22.64 | $23.02 | $23.02 | 114,359 |
| 2018-07-30 | $23.14 | $23.25 | $22.75 | $23.04 | $23.04 | 85,352 |
| 2018-07-27 | $24.32 | $24.32 | $23.11 | $23.16 | $23.16 | 148,770 |
| 2018-07-26 | $24.84 | $24.96 | $24.14 | $24.28 | $24.28 | 97,697 |
| 2018-07-25 | $24.26 | $24.99 | $24.01 | $24.71 | $24.71 | 159,089 |
| 2018-07-24 | $25.40 | $25.84 | $24.40 | $24.47 | $24.47 | 261,830 |
| 2018-07-23 | $25.03 | $25.33 | $24.92 | $25.22 | $25.22 | 97,622 |
| 2018-07-20 | $24.94 | $25.08 | $24.85 | $25.02 | $25.02 | 137,419 |
| 2018-07-19 | $24.42 | $25.09 | $24.10 | $24.96 | $24.96 | 106,711 |
| 2018-07-18 | $24.41 | $24.46 | $24.03 | $24.45 | $24.45 | 81,865 |
| 2018-07-17 | $24.28 | $24.58 | $24.22 | $24.36 | $24.36 | 116,501 |
| 2018-07-16 | $24.45 | $24.53 | $24.16 | $24.36 | $24.36 | 141,200 |
| 2018-07-13 | $24.53 | $24.63 | $24.31 | $24.42 | $24.42 | 63,310 |
| 2018-07-12 | $24.52 | $24.71 | $23.98 | $24.48 | $24.48 | 133,786 |
| 2018-07-11 | $23.99 | $24.65 | $23.72 | $24.39 | $24.39 | 172,158 |
| 2018-07-10 | $24.27 | $24.54 | $24.02 | $24.16 | $24.16 | 154,840 |
| 2018-07-09 | $24.56 | $24.80 | $24.07 | $24.21 | $24.21 | 210,343 |
| 2018-07-06 | $24.69 | $25.39 | $24.40 | $24.76 | $24.76 | 200,947 |
| 2018-07-05 | $24.85 | $24.85 | $24.30 | $24.69 | $24.69 | 184,165 |
| 2018-07-03 | $24.79 | $25.04 | $24.37 | $24.80 | $24.80 | 194,064 |
| 2018-07-02 | $23.79 | $25.28 | $23.43 | $24.80 | $24.80 | 382,189 |
| 2018-06-29 | $24.35 | $25.12 | $23.35 | $23.79 | $23.79 | 553,979 |
| 2018-06-28 | $22.56 | $23.74 | $22.45 | $23.65 | $23.65 | 410,938 |
| 2018-06-27 | $22.70 | $23.05 | $22.23 | $22.55 | $22.55 | 292,832 |
| 2018-06-26 | $21.58 | $22.76 | $21.43 | $22.64 | $22.64 | 406,248 |
| 2018-06-25 | $21.87 | $22.19 | $21.47 | $21.58 | $21.58 | 225,243 |
| 2018-06-22 | $22.85 | $22.85 | $21.80 | $22.01 | $22.01 | 483,314 |
| 2018-06-21 | $22.70 | $23.16 | $22.59 | $22.69 | $22.69 | 325,865 |
| 2018-06-20 | $21.68 | $22.90 | $21.51 | $22.73 | $22.73 | 359,797 |
| 2018-06-19 | $21.00 | $22.07 | $20.93 | $21.60 | $21.60 | 352,307 |
| 2018-06-18 | $20.34 | $21.16 | $20.26 | $21.14 | $21.14 | 337,160 |
| 2018-06-15 | $19.89 | $20.53 | $19.84 | $20.48 | $20.48 | 297,585 |
| 2018-06-14 | $19.60 | $21.35 | $19.06 | $20.04 | $20.04 | 848,044 |
| 2018-06-13 | $19.16 | $19.57 | $18.87 | $19.55 | $19.55 | 248,905 |
| 2018-06-12 | $18.45 | $19.35 | $18.43 | $19.14 | $19.14 | 215,404 |
| 2018-06-11 | $18.07 | $18.43 | $17.95 | $18.40 | $18.40 | 225,546 |
| 2018-06-08 | $17.90 | $18.49 | $17.73 | $18.09 | $18.09 | 338,757 |
| 2018-06-07 | $18.00 | $18.13 | $17.51 | $17.78 | $17.78 | 255,399 |
| 2018-06-06 | $18.51 | $18.67 | $17.66 | $18.00 | $18.00 | 344,834 |
| 2018-06-05 | $17.94 | $19.13 | $17.25 | $18.71 | $18.71 | 827,859 |
| 2018-06-04 | $17.95 | $19.26 | $17.95 | $19.13 | $19.13 | 838,841 |
| 2018-06-01 | $17.48 | $17.98 | $17.25 | $17.94 | $17.94 | 290,761 |
| 2018-05-31 | $17.27 | $17.52 | $17.09 | $17.34 | $17.34 | 111,174 |
| 2018-05-30 | $17.15 | $17.69 | $17.14 | $17.26 | $17.26 | 142,857 |
| 2018-05-29 | $17.69 | $17.72 | $17.16 | $17.19 | $17.19 | 200,818 |
| 2018-05-25 | $17.30 | $17.89 | $17.30 | $17.80 | $17.80 | 102,749 |
| 2018-05-24 | $17.13 | $17.50 | $17.07 | $17.34 | $17.34 | 104,505 |
| 2018-05-23 | $17.01 | $17.28 | $17.01 | $17.16 | $17.16 | 86,730 |
| 2018-05-22 | $17.34 | $17.48 | $16.98 | $17.10 | $17.10 | 149,811 |
| 2018-05-21 | $17.09 | $17.27 | $16.93 | $17.24 | $17.24 | 124,418 |
| 2018-05-18 | $17.47 | $17.47 | $17.00 | $17.00 | $17.00 | 117,662 |
| 2018-05-17 | $17.20 | $17.53 | $17.06 | $17.49 | $17.49 | 485,752 |
| 2018-05-16 | $17.14 | $17.34 | $17.00 | $17.05 | $17.05 | 143,556 |
| 2018-05-15 | $17.02 | $17.19 | $16.83 | $17.09 | $17.09 | 134,007 |
| 2018-05-14 | $17.77 | $17.77 | $16.85 | $17.02 | $17.02 | 196,564 |
| 2018-05-11 | $17.34 | $18.32 | $17.34 | $17.61 | $17.61 | 223,050 |
| 2018-05-10 | $17.13 | $17.46 | $17.04 | $17.43 | $17.43 | 122,735 |
| 2018-05-09 | $17.22 | $17.35 | $16.96 | $17.14 | $17.14 | 117,623 |
| 2018-05-08 | $16.88 | $17.21 | $16.83 | $17.12 | $17.12 | 85,564 |
| 2018-05-07 | $17.15 | $17.15 | $16.82 | $16.87 | $16.87 | 112,111 |
| 2018-05-04 | $17.06 | $17.34 | $16.93 | $17.11 | $17.11 | 100,799 |
| 2018-05-03 | $17.21 | $17.25 | $16.76 | $17.06 | $17.06 | 122,787 |
| 2018-05-02 | $17.22 | $17.47 | $16.91 | $17.32 | $17.32 | 119,978 |
| 2018-05-01 | $17.37 | $17.42 | $16.52 | $17.23 | $17.23 | 255,611 |
| 2018-04-30 | $17.58 | $17.76 | $17.26 | $17.35 | $17.35 | 117,036 |
| 2018-04-27 | $17.51 | $18.07 | $17.41 | $17.52 | $17.52 | 88,120 |
| 2018-04-26 | $17.49 | $17.61 | $17.33 | $17.48 | $17.48 | 91,827 |
| 2018-04-25 | $17.60 | $17.74 | $17.14 | $17.36 | $17.36 | 130,736 |
| 2018-04-24 | $17.90 | $18.45 | $17.59 | $17.64 | $17.64 | 103,310 |
| 2018-04-23 | $18.32 | $18.36 | $17.79 | $17.87 | $17.87 | 162,854 |
| 2018-04-20 | $19.13 | $19.17 | $18.27 | $18.29 | $18.29 | 198,504 |
| 2018-04-19 | $19.17 | $19.26 | $19.03 | $19.19 | $19.19 | 142,635 |
| 2018-04-18 | $18.99 | $19.34 | $18.99 | $19.20 | $19.20 | 174,352 |
| 2018-04-17 | $19.00 | $19.16 | $18.82 | $19.01 | $19.01 | 163,776 |
| 2018-04-16 | $19.42 | $19.66 | $18.69 | $18.96 | $18.96 | 239,147 |
| 2018-04-13 | $19.65 | $19.78 | $19.19 | $19.24 | $19.24 | 142,073 |
| 2018-04-12 | $19.51 | $19.61 | $19.20 | $19.52 | $19.52 | 151,204 |
| 2018-04-11 | $19.31 | $19.62 | $19.00 | $19.47 | $19.47 | 111,837 |
| 2018-04-10 | $19.06 | $19.53 | $18.69 | $19.39 | $19.39 | 121,386 |
| 2018-04-09 | $19.56 | $19.73 | $18.82 | $18.87 | $18.87 | 160,995 |
| 2018-04-06 | $20.00 | $20.50 | $19.27 | $19.44 | $19.44 | 267,960 |
| 2018-04-05 | $19.52 | $20.18 | $19.30 | $20.10 | $20.10 | 249,510 |
| 2018-04-04 | $18.68 | $19.55 | $18.68 | $19.46 | $19.46 | 213,157 |
| 2018-04-03 | $18.67 | $19.02 | $18.47 | $18.83 | $18.83 | 223,250 |
| 2018-04-02 | $18.67 | $18.72 | $18.38 | $18.57 | $18.57 | 325,821 |
| 2018-03-29 | $18.42 | $18.89 | $18.32 | $18.73 | $18.73 | 254,580 |
| 2018-03-28 | $18.16 | $18.73 | $17.35 | $18.33 | $18.33 | 349,953 |
| 2018-03-27 | $18.32 | $18.73 | $18.08 | $18.26 | $18.26 | 350,103 |
| 2018-03-26 | $17.98 | $18.46 | $17.88 | $18.20 | $18.20 | 447,018 |
| 2018-03-23 | $17.90 | $18.14 | $17.50 | $17.94 | $17.94 | 458,828 |
| 2018-03-22 | $17.79 | $18.17 | $17.00 | $17.74 | $17.74 | 282,121 |
| 2018-03-21 | $16.87 | $18.25 | $16.85 | $17.99 | $17.99 | 697,325 |
| 2018-03-20 | $16.51 | $17.80 | $15.96 | $16.82 | $16.82 | 1,721,617 |
| 2018-03-19 | $18.65 | $18.96 | $18.32 | $18.85 | $18.85 | 457,680 |
| 2018-03-16 | $18.76 | $18.89 | $18.43 | $18.69 | $18.69 | 184,634 |
| 2018-03-15 | $18.84 | $18.88 | $18.64 | $18.74 | $18.74 | 243,331 |
| 2018-03-14 | $18.40 | $18.84 | $18.21 | $18.74 | $18.74 | 196,125 |
| 2018-03-13 | $18.38 | $18.69 | $18.25 | $18.39 | $18.39 | 201,638 |
| 2018-03-12 | $17.95 | $18.54 | $17.83 | $18.29 | $18.29 | 115,962 |
| 2018-03-09 | $18.32 | $18.32 | $17.62 | $17.98 | $17.98 | 168,873 |
| 2018-03-08 | $18.45 | $18.63 | $18.15 | $18.24 | $18.24 | 112,041 |
| 2018-03-07 | $18.53 | $18.75 | $18.29 | $18.35 | $18.35 | 179,403 |
| 2018-03-06 | $18.15 | $19.23 | $17.96 | $18.70 | $18.70 | 409,081 |
| 2018-03-05 | $17.75 | $18.11 | $17.64 | $18.07 | $18.07 | 140,784 |
| 2018-03-02 | $16.83 | $17.93 | $16.78 | $17.86 | $17.86 | 148,679 |
| 2018-03-01 | $16.89 | $17.13 | $16.60 | $17.02 | $17.02 | 204,047 |
| 2018-02-28 | $17.26 | $17.58 | $16.80 | $16.82 | $16.82 | 152,799 |
| 2018-02-27 | $18.34 | $18.40 | $17.25 | $17.26 | $17.26 | 150,897 |
| 2018-02-26 | $17.94 | $18.34 | $17.86 | $18.28 | $18.28 | 164,155 |
| 2018-02-23 | $17.84 | $17.87 | $17.37 | $17.85 | $17.85 | 149,547 |
| 2018-02-22 | $17.52 | $17.78 | $17.22 | $17.75 | $17.75 | 174,550 |
| 2018-02-21 | $17.49 | $17.93 | $17.34 | $17.50 | $17.50 | 113,702 |
| 2018-02-20 | $17.93 | $17.97 | $17.25 | $17.45 | $17.45 | 130,209 |
| 2018-02-16 | $18.20 | $18.35 | $17.94 | $18.01 | $18.01 | 107,108 |
| 2018-02-15 | $18.10 | $18.19 | $17.76 | $18.18 | $18.18 | 131,130 |
| 2018-02-14 | $17.31 | $17.96 | $17.06 | $17.91 | $17.91 | 105,314 |
| 2018-02-13 | $17.21 | $17.68 | $17.07 | $17.40 | $17.40 | 170,606 |
| 2018-02-12 | $16.94 | $17.27 | $16.42 | $17.20 | $17.20 | 140,867 |
| 2018-02-09 | $16.99 | $17.11 | $16.36 | $16.86 | $16.86 | 178,141 |
| 2018-02-08 | $17.15 | $17.42 | $16.89 | $16.94 | $16.94 | 286,782 |
| 2018-02-07 | $16.61 | $17.24 | $15.98 | $17.08 | $17.08 | 258,548 |
| 2018-02-06 | $16.27 | $17.02 | $16.17 | $16.57 | $16.57 | 310,513 |
| 2018-02-05 | $16.79 | $17.31 | $16.47 | $16.52 | $16.52 | 252,769 |
| 2018-02-02 | $17.07 | $17.23 | $16.80 | $16.83 | $16.83 | 226,561 |
| 2018-02-01 | $17.44 | $17.56 | $16.97 | $17.09 | $17.09 | 270,280 |
| 2018-01-31 | $18.09 | $18.35 | $17.60 | $17.61 | $17.61 | 120,399 |
| 2018-01-30 | $18.48 | $18.61 | $17.97 | $18.10 | $18.10 | 117,458 |
| 2018-01-29 | $18.64 | $18.80 | $18.38 | $18.74 | $18.74 | 104,483 |
| 2018-01-26 | $18.43 | $18.75 | $18.23 | $18.68 | $18.68 | 186,182 |
| 2018-01-25 | $18.25 | $18.41 | $18.05 | $18.40 | $18.40 | 181,568 |
| 2018-01-24 | $18.41 | $18.41 | $17.96 | $18.24 | $18.24 | 194,215 |
| 2018-01-23 | $18.50 | $18.63 | $18.22 | $18.31 | $18.31 | 159,778 |
| 2018-01-22 | $18.27 | $18.74 | $18.20 | $18.59 | $18.59 | 178,469 |
| 2018-01-19 | $17.56 | $18.28 | $17.36 | $18.28 | $18.28 | 195,902 |
| 2018-01-18 | $17.51 | $17.67 | $17.40 | $17.51 | $17.51 | 201,570 |
| 2018-01-17 | $17.54 | $17.74 | $17.05 | $17.51 | $17.51 | 310,706 |
| 2018-01-16 | $17.94 | $18.00 | $17.39 | $17.44 | $17.44 | 283,743 |
| 2018-01-12 | $17.83 | $17.95 | $17.63 | $17.82 | $17.82 | 310,282 |
| 2018-01-11 | $17.98 | $18.07 | $17.64 | $17.88 | $17.88 | 284,633 |
| 2018-01-10 | $17.92 | $18.32 | $17.67 | $17.99 | $17.99 | 403,132 |
| 2018-01-09 | $18.25 | $18.28 | $17.53 | $17.95 | $17.95 | 225,399 |
| 2018-01-08 | $18.09 | $18.30 | $17.85 | $18.25 | $18.25 | 135,200 |
| 2018-01-05 | $18.09 | $18.44 | $17.98 | $18.13 | $18.13 | 225,521 |
| 2018-01-04 | $18.54 | $18.54 | $17.63 | $18.08 | $18.08 | 439,893 |
| 2018-01-03 | $18.98 | $19.11 | $18.48 | $18.54 | $18.54 | 423,802 |
| 2018-01-02 | $17.90 | $18.95 | $17.60 | $18.94 | $18.94 | 375,280 |
| 2017-12-29 | $17.86 | $17.99 | $17.77 | $17.85 | $17.85 | 258,767 |
| 2017-12-28 | $18.00 | $18.00 | $17.67 | $17.78 | $17.78 | 188,401 |
| 2017-12-27 | $17.85 | $18.05 | $17.70 | $17.93 | $17.93 | 217,759 |
| 2017-12-26 | $17.77 | $18.16 | $17.49 | $17.82 | $17.82 | 177,389 |
| 2017-12-22 | $17.59 | $17.88 | $17.46 | $17.72 | $17.72 | 321,103 |
| 2017-12-21 | $17.05 | $17.73 | $16.96 | $17.60 | $17.60 | 479,184 |
| 2017-12-20 | $16.76 | $17.09 | $16.62 | $17.08 | $17.08 | 353,266 |
| 2017-12-19 | $16.70 | $16.86 | $16.45 | $16.80 | $16.80 | 457,266 |
| 2017-12-18 | $15.91 | $16.55 | $15.74 | $16.37 | $16.37 | 458,435 |
| 2017-12-15 | $15.25 | $15.92 | $15.23 | $15.73 | $15.73 | 385,458 |
| 2017-12-14 | $15.53 | $15.64 | $15.13 | $15.21 | $15.21 | 490,898 |
| 2017-12-13 | $15.70 | $15.88 | $15.37 | $15.50 | $15.50 | 372,687 |
| 2017-12-12 | $16.16 | $16.31 | $15.51 | $15.57 | $15.57 | 664,396 |
| 2017-12-11 | $16.14 | $16.27 | $16.03 | $16.16 | $16.16 | 755,201 |
| 2017-12-08 | $15.89 | $16.28 | $15.70 | $16.16 | $16.16 | 886,488 |
| 2017-12-07 | $17.41 | $17.86 | $16.00 | $16.01 | $16.01 | 3,056,303 |
| 2017-12-06 | $18.67 | $19.33 | $18.45 | $19.28 | $19.28 | 584,879 |
| 2017-12-05 | $18.93 | $18.96 | $18.51 | $18.73 | $18.73 | 302,145 |
| 2017-12-04 | $18.97 | $19.18 | $18.62 | $18.80 | $18.80 | 312,085 |
| 2017-12-01 | $18.94 | $19.04 | $18.30 | $18.89 | $18.89 | 274,659 |
| 2017-11-30 | $19.50 | $19.69 | $18.98 | $18.99 | $18.99 | 201,481 |
| 2017-11-29 | $19.07 | $19.90 | $18.96 | $19.49 | $19.49 | 193,448 |
| 2017-11-28 | $18.69 | $19.08 | $18.54 | $19.04 | $19.04 | 135,931 |
| 2017-11-27 | $18.46 | $18.78 | $18.33 | $18.58 | $18.58 | 228,102 |
| 2017-11-24 | $18.01 | $18.43 | $18.01 | $18.20 | $18.20 | 42,050 |
| 2017-11-22 | $18.10 | $18.41 | $18.10 | $18.22 | $18.22 | 101,816 |
| 2017-11-21 | $18.26 | $18.32 | $17.95 | $18.05 | $18.05 | 102,160 |
| 2017-11-20 | $18.24 | $18.24 | $17.75 | $18.17 | $18.17 | 115,102 |
| 2017-11-17 | $18.02 | $18.31 | $17.85 | $18.14 | $18.14 | 140,538 |
| 2017-11-16 | $17.32 | $17.87 | $17.28 | $17.84 | $17.84 | 166,234 |
| 2017-11-15 | $17.47 | $17.67 | $17.09 | $17.35 | $17.35 | 164,998 |
| 2017-11-14 | $17.26 | $17.82 | $17.20 | $17.62 | $17.62 | 189,371 |
| 2017-11-13 | $17.67 | $17.74 | $17.22 | $17.30 | $17.30 | 113,557 |
| 2017-11-10 | $17.79 | $17.93 | $17.45 | $17.67 | $17.67 | 172,474 |
| 2017-11-09 | $16.95 | $17.85 | $16.86 | $17.68 | $17.68 | 243,532 |
| 2017-11-08 | $17.39 | $17.39 | $16.80 | $16.95 | $16.95 | 211,099 |
| 2017-11-07 | $17.92 | $18.01 | $17.10 | $17.48 | $17.48 | 241,145 |
| 2017-11-06 | $18.00 | $18.12 | $17.87 | $17.92 | $17.92 | 197,414 |
| 2017-11-03 | $18.29 | $18.29 | $17.46 | $18.00 | $18.00 | 301,653 |
| 2017-11-02 | $18.98 | $19.33 | $18.21 | $18.35 | $18.35 | 479,094 |
| 2017-11-01 | $19.67 | $19.90 | $19.23 | $19.64 | $19.64 | 577,518 |
| 2017-10-31 | $20.26 | $20.70 | $20.12 | $20.66 | $20.66 | 172,634 |
| 2017-10-30 | $20.10 | $20.32 | $19.57 | $20.30 | $20.30 | 185,056 |
| 2017-10-27 | $20.40 | $20.46 | $19.66 | $20.24 | $20.24 | 271,952 |
| 2017-10-26 | $20.30 | $20.65 | $20.19 | $20.42 | $20.42 | 151,010 |
| 2017-10-25 | $20.22 | $20.38 | $20.07 | $20.25 | $20.25 | 85,492 |
| 2017-10-24 | $20.48 | $20.48 | $19.96 | $20.26 | $20.26 | 164,088 |
| 2017-10-23 | $19.95 | $20.42 | $19.86 | $20.35 | $20.35 | 185,702 |
| 2017-10-20 | $19.66 | $19.95 | $19.65 | $19.93 | $19.93 | 127,910 |
| 2017-10-19 | $19.03 | $19.60 | $18.93 | $19.57 | $19.57 | 201,148 |
| 2017-10-18 | $19.45 | $20.28 | $19.01 | $19.08 | $19.08 | 202,319 |
| 2017-10-17 | $19.26 | $19.40 | $19.08 | $19.28 | $19.28 | 94,542 |
| 2017-10-16 | $19.05 | $19.88 | $18.97 | $19.22 | $19.22 | 109,734 |
| 2017-10-13 | $19.61 | $19.77 | $18.65 | $18.96 | $18.96 | 322,385 |
| 2017-10-12 | $19.85 | $19.85 | $19.35 | $19.58 | $19.58 | 629,555 |
| 2017-10-11 | $20.35 | $20.45 | $19.66 | $19.89 | $19.89 | 113,728 |
| 2017-10-10 | $20.40 | $20.73 | $20.21 | $20.33 | $20.33 | 115,171 |
| 2017-10-09 | $20.60 | $20.68 | $20.21 | $20.34 | $20.34 | 90,132 |
| 2017-10-06 | $20.60 | $20.70 | $20.35 | $20.50 | $20.50 | 64,529 |
| 2017-10-05 | $20.48 | $20.73 | $20.39 | $20.65 | $20.65 | 82,997 |
| 2017-10-04 | $20.62 | $20.75 | $20.21 | $20.33 | $20.33 | 96,389 |
| 2017-10-03 | $20.57 | $20.73 | $20.45 | $20.65 | $20.65 | 106,276 |
| 2017-10-02 | $20.19 | $20.62 | $19.91 | $20.61 | $20.61 | 160,943 |
| 2017-09-29 | $20.18 | $20.53 | $20.16 | $20.29 | $20.29 | 81,550 |
| 2017-09-28 | $20.26 | $20.54 | $20.07 | $20.24 | $20.24 | 89,341 |
| 2017-09-27 | $20.50 | $20.60 | $20.04 | $20.31 | $20.31 | 109,945 |
| 2017-09-26 | $19.73 | $20.42 | $19.71 | $20.38 | $20.38 | 345,101 |
| 2017-09-25 | $19.68 | $19.80 | $19.39 | $19.71 | $19.71 | 99,765 |
| 2017-09-22 | $19.84 | $19.96 | $19.53 | $19.62 | $19.62 | 98,285 |
| 2017-09-21 | $19.45 | $19.86 | $19.34 | $19.77 | $19.77 | 134,434 |
| 2017-09-20 | $19.28 | $19.47 | $19.21 | $19.39 | $19.39 | 132,366 |
| 2017-09-19 | $19.48 | $19.48 | $19.16 | $19.36 | $19.36 | 120,842 |
| 2017-09-18 | $19.50 | $19.55 | $19.33 | $19.46 | $19.46 | 119,634 |
| 2017-09-15 | $19.20 | $19.49 | $19.09 | $19.40 | $19.40 | 236,065 |
| 2017-09-14 | $19.40 | $19.40 | $19.04 | $19.22 | $19.22 | 94,075 |
| 2017-09-13 | $19.26 | $19.61 | $19.17 | $19.43 | $19.43 | 256,334 |
| 2017-09-12 | $19.18 | $19.43 | $18.95 | $19.29 | $19.29 | 126,797 |
| 2017-09-11 | $19.47 | $19.60 | $19.02 | $19.19 | $19.19 | 184,610 |
| 2017-09-08 | $19.46 | $19.84 | $19.03 | $19.30 | $19.30 | 309,595 |
| 2017-09-07 | $20.10 | $20.10 | $19.30 | $19.50 | $19.50 | 340,457 |
| 2017-09-06 | $21.25 | $21.77 | $19.61 | $20.06 | $20.06 | 1,126,989 |
| 2017-09-05 | $20.13 | $20.19 | $19.65 | $19.75 | $19.75 | 368,831 |
| 2017-09-01 | $19.58 | $20.09 | $19.55 | $19.97 | $19.97 | 275,886 |
| 2017-08-31 | $19.69 | $19.87 | $19.42 | $19.59 | $19.59 | 153,157 |
| 2017-08-30 | $19.69 | $20.01 | $19.67 | $19.68 | $19.68 | 187,596 |
| 2017-08-29 | $20.32 | $20.56 | $19.50 | $19.64 | $19.64 | 284,308 |
| 2017-08-28 | $20.58 | $20.72 | $20.37 | $20.41 | $20.41 | 207,015 |
| 2017-08-25 | $20.20 | $20.69 | $20.02 | $20.57 | $20.57 | 153,223 |
| 2017-08-24 | $20.16 | $21.07 | $19.82 | $20.14 | $20.14 | 202,930 |
| 2017-08-23 | $19.54 | $20.37 | $19.27 | $20.02 | $20.02 | 527,101 |
| 2017-08-22 | $19.25 | $20.68 | $19.22 | $20.51 | $20.51 | 436,713 |
| 2017-08-21 | $19.19 | $19.34 | $19.00 | $19.25 | $19.25 | 565,758 |
| 2017-08-18 | $18.84 | $19.26 | $18.70 | $19.22 | $19.22 | 261,458 |
| 2017-08-17 | $19.00 | $19.20 | $18.75 | $18.96 | $18.96 | 168,306 |
| 2017-08-16 | $18.72 | $19.15 | $18.55 | $19.08 | $19.08 | 72,375 |
| 2017-08-15 | $18.95 | $19.00 | $18.29 | $18.76 | $18.76 | 223,761 |
| 2017-08-14 | $19.06 | $19.24 | $18.92 | $18.95 | $18.95 | 97,204 |
| 2017-08-11 | $18.82 | $19.26 | $18.82 | $19.01 | $19.01 | 98,391 |
| 2017-08-10 | $18.95 | $19.00 | $18.56 | $18.89 | $18.89 | 109,502 |
| 2017-08-09 | $19.04 | $19.29 | $18.82 | $19.09 | $19.09 | 97,372 |
| 2017-08-08 | $19.42 | $19.67 | $19.13 | $19.22 | $19.22 | 132,525 |
| 2017-08-07 | $19.40 | $19.62 | $19.28 | $19.44 | $19.44 | 110,611 |
| 2017-08-04 | $19.22 | $19.53 | $19.08 | $19.40 | $19.40 | 147,477 |
| 2017-08-03 | $19.40 | $19.60 | $19.06 | $19.23 | $19.23 | 132,111 |
| 2017-08-02 | $19.31 | $19.58 | $18.64 | $19.34 | $19.34 | 133,325 |
| 2017-08-01 | $19.33 | $19.42 | $18.64 | $19.33 | $19.33 | 213,462 |
| 2017-07-31 | $19.58 | $19.71 | $19.09 | $19.38 | $19.38 | 120,332 |
| 2017-07-28 | $19.67 | $19.86 | $19.49 | $19.56 | $19.56 | 115,430 |
| 2017-07-27 | $19.64 | $19.80 | $19.30 | $19.77 | $19.77 | 267,371 |
| 2017-07-26 | $19.52 | $19.69 | $19.38 | $19.61 | $19.61 | 133,863 |
| 2017-07-25 | $19.48 | $19.76 | $19.25 | $19.50 | $19.50 | 159,047 |
| 2017-07-24 | $19.49 | $19.57 | $19.03 | $19.44 | $19.44 | 109,235 |
| 2017-07-21 | $19.47 | $19.81 | $19.16 | $19.48 | $19.48 | 270,345 |
| 2017-07-20 | $19.16 | $19.30 | $18.96 | $19.13 | $19.13 | 164,357 |
| 2017-07-19 | $18.75 | $19.17 | $18.56 | $19.07 | $19.07 | 259,076 |
| 2017-07-18 | $18.76 | $19.20 | $18.52 | $18.87 | $18.87 | 282,382 |
| 2017-07-17 | $18.87 | $19.30 | $18.86 | $18.97 | $18.97 | 345,060 |
| 2017-07-14 | $18.93 | $19.15 | $18.64 | $19.01 | $19.01 | 190,078 |
| 2017-07-13 | $18.00 | $19.18 | $18.00 | $18.97 | $18.97 | 381,909 |
| 2017-07-12 | $17.89 | $18.23 | $17.75 | $18.03 | $18.03 | 150,206 |
| 2017-07-11 | $17.65 | $17.86 | $17.39 | $17.78 | $17.78 | 163,947 |
| 2017-07-10 | $17.97 | $17.97 | $17.45 | $17.70 | $17.70 | 180,745 |
| 2017-07-07 | $17.54 | $18.03 | $17.53 | $17.98 | $17.98 | 174,410 |
| 2017-07-06 | $18.00 | $18.02 | $17.50 | $17.53 | $17.53 | 140,417 |
| 2017-07-05 | $18.22 | $18.45 | $17.94 | $18.04 | $18.04 | 185,084 |
| 2017-07-03 | $18.25 | $18.49 | $18.02 | $18.25 | $18.25 | 142,073 |
| 2017-06-30 | $18.16 | $18.21 | $17.92 | $18.21 | $18.21 | 170,045 |
| 2017-06-29 | $17.88 | $18.20 | $17.55 | $18.09 | $18.09 | 186,333 |
| 2017-06-28 | $17.87 | $18.08 | $17.51 | $17.87 | $17.87 | 399,434 |
| 2017-06-27 | $17.26 | $17.97 | $17.26 | $17.81 | $17.81 | 376,757 |
| 2017-06-26 | $17.07 | $17.63 | $17.05 | $17.24 | $17.24 | 395,166 |
| 2017-06-23 | $16.73 | $17.13 | $16.66 | $17.06 | $17.06 | 302,536 |
| 2017-06-22 | $16.46 | $17.04 | $16.40 | $16.76 | $16.76 | 260,616 |
| 2017-06-21 | $17.40 | $17.45 | $16.29 | $16.43 | $16.43 | 433,038 |
| 2017-06-20 | $17.36 | $17.59 | $17.22 | $17.45 | $17.45 | 329,385 |
| 2017-06-19 | $17.49 | $17.49 | $17.09 | $17.40 | $17.40 | 254,411 |
| 2017-06-16 | $17.52 | $17.52 | $17.01 | $17.21 | $17.21 | 397,878 |
| 2017-06-15 | $17.56 | $17.64 | $16.89 | $17.10 | $17.10 | 273,856 |
| 2017-06-14 | $17.45 | $17.84 | $17.18 | $17.61 | $17.61 | 321,271 |
| 2017-06-13 | $17.02 | $17.57 | $16.85 | $17.29 | $17.29 | 330,727 |
| 2017-06-12 | $16.65 | $17.08 | $16.26 | $16.91 | $16.91 | 562,122 |
| 2017-06-09 | $17.34 | $17.63 | $16.59 | $16.60 | $16.60 | 986,535 |
| 2017-06-08 | $16.99 | $17.25 | $16.01 | $17.08 | $17.08 | 1,198,454 |
| 2017-06-07 | $18.20 | $18.40 | $16.45 | $16.75 | $16.75 | 3,436,120 |
| 2017-06-06 | $20.70 | $21.52 | $20.27 | $20.57 | $20.57 | 769,077 |
| 2017-06-05 | $19.89 | $20.64 | $19.82 | $20.63 | $20.63 | 274,820 |
| 2017-06-02 | $20.19 | $20.35 | $19.75 | $19.96 | $19.96 | 244,816 |
| 2017-06-01 | $19.51 | $20.22 | $19.00 | $20.13 | $20.13 | 251,889 |
| 2017-05-31 | $19.50 | $19.56 | $18.88 | $19.52 | $19.52 | 169,501 |
| 2017-05-30 | $19.91 | $20.10 | $19.39 | $19.54 | $19.54 | 121,442 |
| 2017-05-26 | $19.34 | $19.81 | $19.25 | $19.79 | $19.79 | 184,310 |
| 2017-05-25 | $19.80 | $19.95 | $19.36 | $19.37 | $19.37 | 235,247 |
| 2017-05-24 | $20.48 | $20.65 | $19.65 | $19.69 | $19.69 | 381,116 |
| 2017-05-23 | $21.18 | $21.20 | $20.45 | $20.53 | $20.53 | 209,884 |
| 2017-05-22 | $20.38 | $21.27 | $20.20 | $21.19 | $21.19 | 224,320 |
| 2017-05-19 | $20.59 | $20.93 | $20.06 | $20.22 | $20.22 | 311,576 |
| 2017-05-18 | $20.89 | $21.34 | $20.61 | $20.64 | $20.64 | 221,702 |
| 2017-05-17 | $21.28 | $21.35 | $20.77 | $20.88 | $20.88 | 176,905 |
| 2017-05-16 | $21.70 | $21.78 | $21.34 | $21.39 | $21.39 | 181,154 |
| 2017-05-15 | $21.15 | $21.66 | $21.15 | $21.60 | $21.60 | 143,845 |
| 2017-05-12 | $21.25 | $21.28 | $20.47 | $21.17 | $21.17 | 184,424 |
| 2017-05-11 | $21.89 | $21.89 | $21.03 | $21.23 | $21.23 | 121,019 |
| 2017-05-10 | $21.82 | $22.04 | $21.47 | $21.88 | $21.88 | 109,730 |
| 2017-05-09 | $21.73 | $22.03 | $21.67 | $21.87 | $21.87 | 126,074 |
| 2017-05-08 | $21.20 | $21.76 | $21.14 | $21.63 | $21.63 | 174,556 |
| 2017-05-05 | $20.94 | $21.25 | $20.63 | $21.13 | $21.13 | 111,324 |
| 2017-05-04 | $20.90 | $20.92 | $20.38 | $20.83 | $20.83 | 121,707 |
| 2017-05-03 | $21.24 | $21.34 | $20.69 | $20.90 | $20.90 | 149,336 |
| 2017-05-02 | $21.65 | $21.94 | $21.02 | $21.35 | $21.35 | 197,707 |
| 2017-05-01 | $22.31 | $22.49 | $21.43 | $21.56 | $21.56 | 316,814 |
| 2017-04-28 | $22.73 | $22.77 | $21.65 | $22.15 | $22.15 | 510,435 |
| 2017-04-27 | $21.75 | $22.89 | $21.68 | $22.60 | $22.60 | 708,638 |
| 2017-04-26 | $21.64 | $22.34 | $21.48 | $21.85 | $21.85 | 279,462 |
| 2017-04-25 | $20.92 | $21.57 | $20.84 | $21.51 | $21.51 | 292,847 |
| 2017-04-24 | $21.06 | $21.21 | $20.56 | $20.84 | $20.84 | 203,623 |
| 2017-04-21 | $20.52 | $20.90 | $20.24 | $20.83 | $20.83 | 260,846 |
| 2017-04-20 | $20.46 | $20.78 | $20.15 | $20.46 | $20.46 | 213,880 |
| 2017-04-19 | $20.28 | $20.62 | $19.83 | $20.33 | $20.33 | 327,652 |
| 2017-04-18 | $20.25 | $20.67 | $20.02 | $20.20 | $20.20 | 153,664 |
| 2017-04-17 | $20.61 | $21.16 | $19.50 | $20.23 | $20.23 | 393,425 |
| 2017-04-13 | $20.97 | $21.14 | $20.62 | $20.62 | $20.62 | 153,101 |
| 2017-04-12 | $21.10 | $21.48 | $20.74 | $20.99 | $20.99 | 152,093 |
| 2017-04-11 | $20.60 | $21.22 | $20.30 | $21.15 | $21.15 | 208,748 |
| 2017-04-10 | $20.54 | $20.74 | $20.29 | $20.63 | $20.63 | 198,091 |
| 2017-04-07 | $20.89 | $21.26 | $20.33 | $20.57 | $20.57 | 181,391 |
| 2017-04-06 | $20.48 | $21.28 | $20.28 | $20.96 | $20.96 | 345,577 |
| 2017-04-05 | $20.80 | $20.84 | $20.27 | $20.48 | $20.48 | 367,850 |
| 2017-04-04 | $20.80 | $20.99 | $20.54 | $20.70 | $20.70 | 235,270 |
| 2017-04-03 | $21.29 | $21.29 | $20.49 | $20.85 | $20.85 | 331,216 |
| 2017-03-31 | $21.59 | $21.81 | $21.25 | $21.29 | $21.29 | 161,105 |
| 2017-03-30 | $21.52 | $21.92 | $21.25 | $21.59 | $21.59 | 246,278 |
| 2017-03-29 | $21.55 | $22.04 | $21.28 | $21.89 | $21.89 | 223,296 |
| 2017-03-28 | $21.70 | $21.81 | $21.31 | $21.58 | $21.58 | 334,715 |
| 2017-03-27 | $22.57 | $22.70 | $21.50 | $21.62 | $21.62 | 415,324 |
| 2017-03-24 | $22.50 | $23.00 | $22.36 | $22.76 | $22.76 | 463,156 |
| 2017-03-23 | $22.05 | $22.68 | $21.85 | $22.37 | $22.37 | 480,848 |
| 2017-03-22 | $23.42 | $23.42 | $21.06 | $22.02 | $22.02 | 3,375,912 |
| 2017-03-21 | $19.48 | $19.51 | $18.88 | $19.26 | $19.26 | 543,094 |
| 2017-03-20 | $19.00 | $19.61 | $18.85 | $19.30 | $19.30 | 466,957 |
| 2017-03-17 | $18.49 | $18.93 | $18.27 | $18.85 | $18.85 | 247,750 |
| 2017-03-16 | $19.05 | $19.16 | $18.25 | $18.43 | $18.43 | 302,558 |
| 2017-03-15 | $18.80 | $19.36 | $18.70 | $19.20 | $19.20 | 217,369 |
| 2017-03-14 | $18.93 | $18.95 | $18.60 | $18.74 | $18.74 | 114,296 |
| 2017-03-13 | $18.80 | $19.01 | $18.62 | $18.96 | $18.96 | 178,827 |
| 2017-03-10 | $18.88 | $18.96 | $18.53 | $18.83 | $18.83 | 276,872 |
| 2017-03-09 | $19.11 | $19.11 | $18.57 | $18.76 | $18.76 | 220,080 |
| 2017-03-08 | $18.67 | $19.32 | $18.34 | $19.04 | $19.04 | 256,012 |
| 2017-03-07 | $18.95 | $19.41 | $18.54 | $18.78 | $18.78 | 178,345 |
| 2017-03-06 | $19.63 | $19.75 | $18.96 | $19.09 | $19.09 | 343,631 |
| 2017-03-03 | $20.31 | $20.58 | $19.55 | $19.63 | $19.63 | 275,556 |
| 2017-03-02 | $21.00 | $21.09 | $20.16 | $20.30 | $20.30 | 229,795 |
| 2017-03-01 | $21.41 | $21.42 | $20.94 | $21.05 | $21.05 | 207,463 |
| 2017-02-28 | $21.14 | $21.52 | $20.82 | $21.09 | $21.09 | 396,466 |
| 2017-02-27 | $21.60 | $21.60 | $20.87 | $21.21 | $21.21 | 342,331 |
| 2017-02-24 | $21.29 | $21.99 | $20.66 | $21.51 | $21.51 | 384,707 |
| 2017-02-23 | $21.08 | $21.25 | $20.05 | $20.11 | $20.11 | 235,754 |
| 2017-02-22 | $21.45 | $21.46 | $21.02 | $21.15 | $21.15 | 343,813 |
| 2017-02-21 | $22.02 | $22.27 | $21.46 | $21.51 | $21.51 | 243,732 |
| 2017-02-17 | $22.20 | $22.24 | $21.98 | $22.10 | $22.10 | 128,604 |
| 2017-02-16 | $22.50 | $22.59 | $22.15 | $22.23 | $22.23 | 93,717 |
| 2017-02-15 | $22.75 | $22.95 | $22.34 | $22.50 | $22.50 | 135,076 |
| 2017-02-14 | $23.16 | $23.20 | $22.77 | $22.87 | $22.87 | 72,798 |
| 2017-02-13 | $23.61 | $23.76 | $23.08 | $23.17 | $23.17 | 85,437 |
| 2017-02-10 | $23.02 | $23.64 | $22.88 | $23.43 | $23.43 | 94,592 |
| 2017-02-09 | $22.31 | $23.16 | $22.26 | $23.03 | $23.03 | 87,622 |
| 2017-02-08 | $22.10 | $22.32 | $21.56 | $22.29 | $22.29 | 177,429 |
| 2017-02-07 | $22.73 | $22.76 | $22.12 | $22.20 | $22.20 | 171,880 |
| 2017-02-06 | $22.58 | $22.96 | $22.30 | $22.77 | $22.77 | 186,463 |
| 2017-02-03 | $23.00 | $23.27 | $22.42 | $22.73 | $22.73 | 142,803 |
| 2017-02-02 | $22.57 | $23.20 | $22.26 | $22.96 | $22.96 | 151,299 |
| 2017-02-01 | $22.77 | $23.00 | $22.32 | $22.77 | $22.77 | 190,738 |
| 2017-01-31 | $22.23 | $22.83 | $21.79 | $22.62 | $22.62 | 233,657 |
| 2017-01-30 | $22.80 | $23.09 | $21.50 | $22.28 | $22.28 | 379,662 |
| 2017-01-27 | $23.24 | $23.43 | $22.86 | $22.97 | $22.97 | 211,788 |
| 2017-01-26 | $23.73 | $24.00 | $23.33 | $23.36 | $23.36 | 162,079 |
| 2017-01-25 | $23.25 | $23.98 | $23.25 | $23.69 | $23.69 | 179,847 |
| 2017-01-24 | $23.27 | $23.41 | $22.58 | $23.19 | $23.19 | 333,003 |
| 2017-01-23 | $24.10 | $24.40 | $23.25 | $23.31 | $23.31 | 208,528 |
| 2017-01-20 | $24.24 | $24.65 | $23.92 | $24.25 | $24.25 | 194,974 |
| 2017-01-19 | $25.00 | $25.25 | $24.17 | $24.23 | $24.23 | 245,746 |
| 2017-01-18 | $25.62 | $25.62 | $24.52 | $25.08 | $25.08 | 272,947 |
| 2017-01-17 | $25.57 | $25.88 | $25.02 | $25.67 | $25.67 | 272,891 |
| 2017-01-13 | $25.75 | $26.38 | $25.50 | $25.57 | $25.57 | 143,375 |
| 2017-01-12 | $25.82 | $26.31 | $25.56 | $25.62 | $25.62 | 179,986 |
| 2017-01-11 | $26.52 | $26.79 | $25.48 | $25.96 | $25.96 | 203,148 |
| 2017-01-10 | $25.74 | $26.88 | $25.74 | $26.50 | $26.50 | 175,077 |
| 2017-01-09 | $25.83 | $26.26 | $25.25 | $25.79 | $25.79 | 303,266 |
| 2017-01-06 | $26.03 | $26.13 | $25.65 | $25.91 | $25.91 | 221,591 |
| 2017-01-05 | $26.43 | $26.52 | $25.52 | $25.84 | $25.84 | 408,650 |
| 2017-01-04 | $26.22 | $26.99 | $26.22 | $26.77 | $26.77 | 321,956 |
| 2017-01-03 | $25.67 | $26.31 | $25.44 | $26.19 | $26.19 | 303,796 |
| 2016-12-30 | $25.48 | $26.00 | $25.33 | $25.40 | $25.40 | 175,697 |
| 2016-12-29 | $25.40 | $25.77 | $24.90 | $25.45 | $25.45 | 178,588 |
| 2016-12-28 | $26.21 | $26.35 | $25.30 | $25.53 | $25.53 | 167,715 |
| 2016-12-27 | $26.04 | $26.33 | $25.67 | $26.17 | $26.17 | 201,011 |
| 2016-12-23 | $26.20 | $26.36 | $25.86 | $26.12 | $26.12 | 115,614 |
| 2016-12-22 | $26.44 | $26.88 | $25.95 | $26.36 | $26.36 | 261,127 |
| 2016-12-21 | $27.04 | $27.55 | $26.10 | $26.66 | $26.66 | 192,590 |
| 2016-12-20 | $25.23 | $27.56 | $25.23 | $27.20 | $27.20 | 549,500 |
| 2016-12-19 | $25.16 | $26.06 | $25.02 | $25.35 | $25.35 | 392,449 |
| 2016-12-16 | $26.71 | $26.99 | $24.98 | $25.01 | $25.01 | 659,249 |
| 2016-12-15 | $27.72 | $27.72 | $26.31 | $26.93 | $26.93 | 643,628 |
| 2016-12-14 | $27.35 | $27.91 | $27.32 | $27.85 | $27.85 | 380,507 |
| 2016-12-13 | $28.90 | $29.13 | $27.33 | $27.56 | $27.56 | 481,399 |
| 2016-12-12 | $28.64 | $28.86 | $27.00 | $28.80 | $28.80 | 655,970 |
| 2016-12-09 | $30.00 | $30.11 | $27.73 | $28.55 | $28.55 | 2,814,637 |
| 2016-12-08 | $34.14 | $37.49 | $33.40 | $37.04 | $37.04 | 709,151 |
| 2016-12-07 | $33.75 | $34.15 | $32.65 | $33.95 | $33.95 | 317,843 |
| 2016-12-06 | $34.26 | $34.39 | $33.48 | $33.92 | $33.92 | 254,608 |
| 2016-12-05 | $33.01 | $34.17 | $32.91 | $34.06 | $34.06 | 410,007 |
| 2016-12-02 | $33.57 | $34.96 | $32.13 | $32.88 | $32.88 | 365,901 |
| 2016-12-01 | $33.45 | $33.91 | $32.71 | $33.53 | $33.53 | 230,133 |
| 2016-11-30 | $36.29 | $36.29 | $33.08 | $33.51 | $33.51 | 609,037 |
| 2016-11-29 | $37.64 | $38.19 | $34.91 | $35.00 | $35.00 | 547,213 |
| 2016-11-28 | $35.48 | $37.84 | $34.66 | $37.64 | $37.64 | 312,243 |
| 2016-11-25 | $34.05 | $35.30 | $33.90 | $35.25 | $35.25 | 65,914 |
| 2016-11-23 | $33.73 | $34.18 | $33.09 | $33.84 | $33.84 | 142,103 |
| 2016-11-22 | $32.75 | $33.76 | $32.65 | $33.49 | $33.49 | 115,490 |
| 2016-11-21 | $32.46 | $32.70 | $32.17 | $32.47 | $32.47 | 130,998 |
| 2016-11-18 | $33.02 | $33.23 | $31.88 | $32.25 | $32.25 | 403,168 |
| 2016-11-17 | $31.60 | $32.82 | $31.21 | $32.78 | $32.78 | 112,707 |
| 2016-11-16 | $31.70 | $32.35 | $31.33 | $31.55 | $31.55 | 123,320 |
| 2016-11-15 | $31.71 | $32.06 | $31.02 | $31.72 | $31.72 | 126,362 |
| 2016-11-14 | $30.91 | $32.10 | $30.50 | $31.94 | $31.94 | 206,107 |
| 2016-11-11 | $29.82 | $30.91 | $29.43 | $30.38 | $30.38 | 208,944 |
| 2016-11-10 | $28.23 | $29.83 | $27.76 | $29.75 | $29.75 | 127,169 |
| 2016-11-09 | $26.34 | $28.06 | $26.34 | $28.04 | $28.04 | 175,625 |
| 2016-11-08 | $27.15 | $27.15 | $26.70 | $26.86 | $26.86 | 241,912 |
| 2016-11-07 | $27.38 | $27.70 | $26.94 | $27.29 | $27.29 | 199,137 |
| 2016-11-04 | $26.75 | $27.13 | $26.26 | $26.99 | $26.99 | 226,162 |
| 2016-11-03 | $26.87 | $26.94 | $26.54 | $26.81 | $26.81 | 214,692 |
| 2016-11-02 | $26.97 | $27.40 | $26.58 | $26.94 | $26.94 | 233,814 |
| 2016-11-01 | $27.06 | $27.11 | $26.35 | $27.00 | $27.00 | 607,811 |
| 2016-10-31 | $26.83 | $27.37 | $26.48 | $27.15 | $27.15 | 250,007 |
| 2016-10-28 | $26.86 | $27.16 | $26.68 | $26.69 | $26.69 | 140,005 |
| 2016-10-27 | $26.58 | $26.91 | $26.21 | $26.87 | $26.87 | 216,371 |
| 2016-10-26 | $26.57 | $26.70 | $26.37 | $26.45 | $26.45 | 169,252 |
| 2016-10-25 | $26.48 | $26.86 | $26.37 | $26.70 | $26.70 | 159,827 |
| 2016-10-24 | $26.40 | $26.67 | $26.30 | $26.51 | $26.51 | 225,837 |
| 2016-10-21 | $26.64 | $26.85 | $26.01 | $26.50 | $26.50 | 221,146 |
| 2016-10-20 | $27.21 | $27.35 | $26.35 | $26.74 | $26.74 | 304,091 |
| 2016-10-19 | $27.63 | $27.63 | $27.18 | $27.40 | $27.40 | 251,890 |
| 2016-10-18 | $27.91 | $27.91 | $27.46 | $27.61 | $27.61 | 169,785 |
| 2016-10-17 | $26.94 | $27.83 | $26.82 | $27.62 | $27.62 | 366,163 |
| 2016-10-14 | $27.44 | $27.50 | $26.84 | $27.02 | $27.02 | 242,536 |
| 2016-10-13 | $27.43 | $27.54 | $27.06 | $27.40 | $27.40 | 97,765 |
| 2016-10-12 | $27.21 | $27.93 | $27.08 | $27.59 | $27.59 | 174,857 |
| 2016-10-11 | $26.92 | $27.46 | $26.85 | $27.20 | $27.20 | 216,348 |
| 2016-10-10 | $27.74 | $27.87 | $27.00 | $27.13 | $27.13 | 198,378 |
| 2016-10-07 | $27.24 | $28.24 | $26.77 | $27.67 | $27.67 | 318,535 |
| 2016-10-06 | $26.86 | $27.10 | $26.54 | $26.93 | $26.93 | 227,872 |
| 2016-10-05 | $26.93 | $26.93 | $26.38 | $26.84 | $26.84 | 176,611 |
| 2016-10-04 | $26.29 | $26.87 | $26.07 | $26.72 | $26.72 | 229,974 |
| 2016-10-03 | $26.49 | $26.50 | $25.81 | $26.42 | $26.42 | 187,338 |
| 2016-09-30 | $26.75 | $26.82 | $26.10 | $26.51 | $26.51 | 111,927 |
| 2016-09-29 | $26.90 | $26.90 | $26.42 | $26.58 | $26.58 | 126,220 |
| 2016-09-28 | $27.05 | $27.26 | $26.55 | $26.82 | $26.82 | 162,037 |
| 2016-09-27 | $26.74 | $27.15 | $26.42 | $27.00 | $27.00 | 190,232 |
| 2016-09-26 | $27.36 | $27.52 | $26.65 | $26.70 | $26.70 | 154,892 |
| 2016-09-23 | $27.94 | $28.20 | $27.31 | $27.60 | $27.60 | 156,544 |
| 2016-09-22 | $27.86 | $28.24 | $27.32 | $28.05 | $28.05 | 280,669 |
| 2016-09-21 | $28.06 | $28.14 | $27.30 | $27.76 | $27.76 | 215,888 |
| 2016-09-20 | $27.89 | $28.00 | $27.34 | $27.72 | $27.72 | 129,657 |
| 2016-09-19 | $28.03 | $28.14 | $27.40 | $27.86 | $27.86 | 135,870 |
| 2016-09-16 | $28.09 | $28.34 | $27.72 | $28.00 | $28.00 | 329,650 |
| 2016-09-15 | $28.28 | $28.35 | $27.79 | $28.07 | $28.07 | 140,764 |
| 2016-09-14 | $27.60 | $28.17 | $27.48 | $28.13 | $28.13 | 200,895 |
| 2016-09-13 | $27.94 | $27.94 | $26.86 | $27.59 | $27.59 | 199,433 |
| 2016-09-12 | $28.09 | $28.99 | $27.55 | $28.25 | $28.25 | 206,040 |
| 2016-09-09 | $30.70 | $31.79 | $28.00 | $28.31 | $28.31 | 601,914 |
| 2016-09-08 | $29.48 | $29.55 | $28.68 | $29.16 | $29.16 | 270,512 |
| 2016-09-07 | $29.58 | $29.78 | $29.10 | $29.58 | $29.58 | 236,703 |
| 2016-09-06 | $29.86 | $31.01 | $29.10 | $29.47 | $29.47 | 307,918 |
| 2016-09-02 | $30.23 | $30.54 | $29.47 | $29.64 | $29.64 | 190,090 |
| 2016-09-01 | $30.31 | $30.54 | $28.76 | $29.50 | $29.50 | 241,287 |
| 2016-08-31 | $29.90 | $30.35 | $29.01 | $30.31 | $30.31 | 303,061 |
| 2016-08-30 | $29.60 | $30.60 | $29.43 | $30.00 | $30.00 | 358,044 |
| 2016-08-29 | $29.50 | $29.62 | $29.01 | $29.36 | $29.36 | 102,912 |
| 2016-08-26 | $29.39 | $29.70 | $28.91 | $29.22 | $29.22 | 56,092 |
| 2016-08-25 | $29.55 | $29.68 | $28.82 | $29.32 | $29.32 | 113,746 |
| 2016-08-24 | $30.43 | $30.43 | $29.56 | $29.67 | $29.67 | 98,022 |
| 2016-08-23 | $30.27 | $30.55 | $29.92 | $30.32 | $30.32 | 75,882 |
| 2016-08-22 | $30.55 | $30.82 | $29.89 | $30.25 | $30.25 | 71,835 |
| 2016-08-19 | $30.91 | $30.92 | $30.06 | $30.61 | $30.61 | 130,080 |
| 2016-08-18 | $30.00 | $31.19 | $29.94 | $30.86 | $30.86 | 248,833 |
| 2016-08-17 | $28.70 | $30.20 | $28.70 | $30.02 | $30.02 | 246,269 |
| 2016-08-16 | $29.01 | $29.21 | $28.52 | $28.68 | $28.68 | 152,035 |
| 2016-08-15 | $29.04 | $29.25 | $28.84 | $29.01 | $29.01 | 80,742 |
| 2016-08-12 | $28.34 | $29.12 | $28.24 | $29.01 | $29.01 | 130,760 |
| 2016-08-11 | $28.51 | $29.05 | $28.27 | $28.38 | $28.38 | 125,637 |
| 2016-08-10 | $29.25 | $29.71 | $28.22 | $28.55 | $28.55 | 165,351 |
| 2016-08-09 | $28.88 | $29.27 | $28.63 | $29.21 | $29.21 | 211,938 |
| 2016-08-08 | $28.70 | $29.38 | $28.48 | $29.20 | $29.20 | 394,436 |
| 2016-08-05 | $27.90 | $28.50 | $27.48 | $28.44 | $28.44 | 208,861 |
| 2016-08-04 | $27.03 | $27.77 | $26.60 | $27.72 | $27.72 | 266,788 |
| 2016-08-03 | $25.64 | $27.19 | $25.50 | $27.15 | $27.15 | 350,043 |
| 2016-08-02 | $25.73 | $26.85 | $24.69 | $25.75 | $25.75 | 344,454 |
| 2016-08-01 | $24.67 | $25.56 | $24.23 | $25.53 | $25.53 | 166,051 |
| 2016-07-29 | $24.41 | $25.00 | $24.00 | $24.80 | $24.80 | 98,065 |
| 2016-07-28 | $24.99 | $24.99 | $24.00 | $24.54 | $24.54 | 149,911 |
| 2016-07-27 | $24.97 | $25.33 | $24.53 | $24.94 | $24.94 | 115,348 |
| 2016-07-26 | $24.97 | $25.93 | $24.72 | $24.85 | $24.85 | 318,243 |
| 2016-07-25 | $24.97 | $25.40 | $24.68 | $24.98 | $24.98 | 172,951 |
| 2016-07-22 | $24.65 | $25.12 | $24.48 | $24.89 | $24.89 | 87,161 |
| 2016-07-21 | $24.79 | $25.40 | $24.38 | $24.63 | $24.63 | 143,171 |
| 2016-07-20 | $25.00 | $25.28 | $24.00 | $24.91 | $24.91 | 324,821 |
| 2016-07-19 | $24.83 | $25.98 | $24.10 | $24.88 | $24.88 | 201,717 |
| 2016-07-18 | $24.28 | $25.07 | $24.01 | $25.00 | $25.00 | 171,079 |
| 2016-07-15 | $24.64 | $24.64 | $23.93 | $24.23 | $24.23 | 118,256 |
| 2016-07-14 | $24.63 | $24.85 | $24.26 | $24.44 | $24.44 | 91,871 |
| 2016-07-13 | $24.87 | $24.87 | $24.12 | $24.26 | $24.26 | 85,307 |
| 2016-07-12 | $25.08 | $25.40 | $24.67 | $24.68 | $24.68 | 327,141 |
| 2016-07-11 | $24.67 | $25.01 | $24.19 | $24.98 | $24.98 | 168,131 |
| 2016-07-08 | $24.39 | $25.39 | $24.25 | $24.41 | $24.41 | 158,281 |
| 2016-07-07 | $24.39 | $24.58 | $23.78 | $24.28 | $24.28 | 140,213 |
| 2016-07-06 | $23.21 | $24.24 | $23.12 | $24.22 | $24.22 | 219,225 |
| 2016-07-05 | $23.68 | $23.68 | $22.75 | $23.45 | $23.45 | 157,836 |
| 2016-07-01 | $24.47 | $24.93 | $23.71 | $23.85 | $23.85 | 235,786 |
| 2016-06-30 | $24.25 | $24.64 | $24.00 | $24.46 | $24.46 | 202,513 |
| 2016-06-29 | $23.58 | $24.19 | $23.30 | $24.06 | $24.06 | 137,794 |
| 2016-06-28 | $23.16 | $23.89 | $23.03 | $23.35 | $23.35 | 158,198 |
| 2016-06-27 | $23.17 | $23.42 | $22.45 | $22.93 | $22.93 | 235,597 |
| 2016-06-24 | $23.40 | $23.93 | $22.68 | $23.30 | $23.30 | 673,554 |
| 2016-06-23 | $24.80 | $24.88 | $23.71 | $24.00 | $24.00 | 448,950 |
| 2016-06-22 | $24.86 | $24.91 | $24.11 | $24.50 | $24.50 | 132,386 |
| 2016-06-21 | $25.92 | $25.98 | $24.60 | $24.75 | $24.75 | 302,796 |
| 2016-06-20 | $25.01 | $26.32 | $25.00 | $25.65 | $25.65 | 455,343 |
| 2016-06-17 | $24.33 | $24.82 | $24.05 | $24.52 | $24.52 | 243,594 |
| 2016-06-16 | $23.58 | $24.31 | $23.34 | $24.20 | $24.20 | 302,433 |
| 2016-06-15 | $23.81 | $24.25 | $23.38 | $23.62 | $23.62 | 150,463 |
| 2016-06-14 | $24.10 | $24.73 | $23.13 | $23.85 | $23.85 | 226,535 |
| 2016-06-13 | $24.09 | $24.40 | $24.00 | $24.08 | $24.08 | 206,313 |
| 2016-06-10 | $24.30 | $24.57 | $23.95 | $24.23 | $24.23 | 371,200 |
| 2016-06-09 | $25.00 | $25.35 | $24.46 | $24.69 | $24.69 | 321,028 |
| 2016-06-08 | $24.33 | $25.51 | $24.00 | $25.04 | $25.04 | 664,400 |
| 2016-06-07 | $26.42 | $26.64 | $25.52 | $25.64 | $25.64 | 327,876 |
| 2016-06-06 | $26.13 | $26.43 | $25.58 | $26.15 | $26.15 | 259,931 |
| 2016-06-03 | $26.69 | $27.14 | $25.73 | $26.07 | $26.07 | 189,212 |
| 2016-06-02 | $26.60 | $26.95 | $26.26 | $26.50 | $26.50 | 207,741 |
| 2016-06-01 | $26.27 | $27.18 | $26.25 | $26.56 | $26.56 | 222,691 |
| 2016-05-31 | $26.79 | $27.00 | $25.63 | $26.50 | $26.50 | 230,362 |
| 2016-05-27 | $25.49 | $27.21 | $24.91 | $26.49 | $26.49 | 323,480 |
| 2016-05-26 | $25.12 | $25.34 | $24.39 | $24.88 | $24.88 | 109,874 |
| 2016-05-25 | $24.55 | $25.17 | $24.03 | $25.12 | $25.12 | 201,304 |
| 2016-05-24 | $23.99 | $24.51 | $23.41 | $24.42 | $24.42 | 123,985 |
| 2016-05-23 | $23.19 | $24.00 | $23.13 | $23.75 | $23.75 | 112,426 |
| 2016-05-20 | $22.50 | $23.15 | $22.39 | $23.03 | $23.03 | 66,616 |
| 2016-05-19 | $22.00 | $22.49 | $22.00 | $22.35 | $22.35 | 36,394 |
| 2016-05-18 | $22.08 | $22.40 | $21.78 | $22.06 | $22.06 | 73,976 |
| 2016-05-17 | $22.83 | $23.05 | $22.23 | $22.24 | $22.24 | 281,082 |
| 2016-05-16 | $22.62 | $23.33 | $22.57 | $22.95 | $22.95 | 356,753 |
| 2016-05-13 | $22.43 | $23.10 | $22.24 | $22.62 | $22.62 | 79,256 |
| 2016-05-12 | $22.25 | $22.50 | $21.88 | $22.44 | $22.44 | 158,274 |
| 2016-05-11 | $22.59 | $22.59 | $21.95 | $22.17 | $22.17 | 124,480 |
| 2016-05-10 | $23.11 | $23.26 | $22.17 | $22.73 | $22.73 | 106,584 |
| 2016-05-09 | $22.32 | $23.42 | $22.32 | $23.01 | $23.01 | 106,461 |
| 2016-05-06 | $21.90 | $23.23 | $21.41 | $22.27 | $22.27 | 96,601 |
| 2016-05-05 | $22.50 | $22.73 | $21.94 | $22.00 | $22.00 | 96,273 |
| 2016-05-04 | $22.00 | $22.54 | $21.13 | $22.33 | $22.33 | 174,820 |
| 2016-05-03 | $23.74 | $23.74 | $21.75 | $22.08 | $22.08 | 202,820 |
| 2016-05-02 | $24.00 | $24.52 | $22.78 | $23.75 | $23.75 | 240,897 |
| 2016-04-29 | $24.72 | $24.99 | $23.34 | $23.79 | $23.79 | 132,351 |
| 2016-04-28 | $24.57 | $25.10 | $24.34 | $24.58 | $24.58 | 150,453 |
| 2016-04-27 | $24.84 | $24.84 | $24.01 | $24.46 | $24.46 | 107,043 |
| 2016-04-26 | $24.07 | $24.95 | $23.92 | $24.71 | $24.71 | 116,134 |
| 2016-04-25 | $25.03 | $25.64 | $23.80 | $23.97 | $23.97 | 152,966 |
| 2016-04-22 | $24.94 | $25.11 | $24.76 | $25.06 | $25.06 | 135,249 |
| 2016-04-21 | $24.71 | $25.24 | $24.52 | $24.83 | $24.83 | 180,192 |
| 2016-04-20 | $24.76 | $25.07 | $24.10 | $24.59 | $24.59 | 108,064 |
| 2016-04-19 | $25.06 | $25.41 | $23.95 | $24.66 | $24.66 | 278,652 |
| 2016-04-18 | $24.84 | $25.33 | $24.50 | $25.06 | $25.06 | 283,177 |
| 2016-04-15 | $22.40 | $24.77 | $22.27 | $24.69 | $24.69 | 458,825 |
| 2016-04-14 | $22.46 | $22.46 | $21.50 | $22.38 | $22.38 | 190,976 |
| 2016-04-13 | $21.94 | $23.15 | $21.72 | $22.31 | $22.31 | 192,764 |
| 2016-04-12 | $22.77 | $22.77 | $21.50 | $21.60 | $21.60 | 157,861 |
| 2016-04-11 | $21.91 | $23.68 | $21.75 | $22.66 | $22.66 | 377,348 |
| 2016-04-08 | $19.50 | $22.23 | $19.40 | $21.73 | $21.73 | 870,260 |
| 2016-04-07 | $17.29 | $18.60 | $17.22 | $17.82 | $17.82 | 281,595 |
| 2016-04-06 | $17.45 | $17.98 | $17.02 | $17.39 | $17.39 | 119,660 |
| 2016-04-05 | $19.45 | $19.68 | $17.10 | $17.27 | $17.27 | 254,878 |
| 2016-04-04 | $20.00 | $20.10 | $19.25 | $19.45 | $19.45 | 140,468 |
| 2016-04-01 | $19.28 | $20.03 | $19.25 | $19.89 | $19.89 | 45,295 |
| 2016-03-31 | $19.50 | $19.56 | $19.16 | $19.49 | $19.49 | 117,681 |
| 2016-03-30 | $19.50 | $19.85 | $19.36 | $19.41 | $19.41 | 71,705 |
| 2016-03-29 | $19.14 | $19.59 | $18.88 | $19.50 | $19.50 | 216,325 |
| 2016-03-28 | $19.50 | $19.60 | $18.64 | $19.08 | $19.08 | 188,808 |
| 2016-03-24 | $18.99 | $19.58 | $18.61 | $19.40 | $19.40 | 236,132 |
| 2016-03-23 | $19.88 | $20.20 | $18.52 | $19.18 | $19.18 | 321,354 |
| 2016-03-22 | $20.01 | $20.60 | $19.77 | $19.98 | $19.98 | 303,730 |
| 2016-03-21 | $19.97 | $20.54 | $19.83 | $20.26 | $20.26 | 187,588 |
| 2016-03-18 | $19.84 | $19.94 | $19.06 | $19.77 | $19.77 | 553,037 |
| 2016-03-17 | $19.31 | $19.79 | $19.22 | $19.66 | $19.66 | 199,659 |
| 2016-03-16 | $18.55 | $19.64 | $18.29 | $19.28 | $19.28 | 340,920 |
| 2016-03-15 | $18.72 | $18.90 | $18.22 | $18.63 | $18.63 | 238,693 |
| 2016-03-14 | $18.41 | $18.96 | $18.13 | $18.73 | $18.73 | 218,525 |
| 2016-03-11 | $17.75 | $18.65 | $17.52 | $18.37 | $18.37 | 254,295 |
| 2016-03-10 | $17.68 | $17.89 | $17.47 | $17.71 | $17.71 | 137,429 |
| 2016-03-09 | $17.41 | $18.00 | $17.27 | $17.67 | $17.67 | 74,921 |
| 2016-03-08 | $17.23 | $17.98 | $16.99 | $17.35 | $17.35 | 168,543 |
| 2016-03-07 | $16.70 | $18.00 | $16.70 | $17.25 | $17.25 | 265,223 |
| 2016-03-04 | $16.80 | $17.07 | $16.46 | $16.84 | $16.84 | 69,302 |
| 2016-03-03 | $16.71 | $17.21 | $16.33 | $16.69 | $16.69 | 106,855 |
| 2016-03-02 | $16.88 | $16.90 | $16.34 | $16.62 | $16.62 | 88,278 |
| 2016-03-01 | $16.72 | $17.20 | $16.55 | $17.00 | $17.00 | 74,500 |
| 2016-02-29 | $16.58 | $17.48 | $16.37 | $16.55 | $16.55 | 105,358 |
| 2016-02-26 | $17.37 | $17.66 | $17.03 | $17.31 | $17.31 | 66,857 |
| 2016-02-25 | $16.44 | $17.80 | $16.43 | $17.29 | $17.29 | 108,878 |
| 2016-02-24 | $16.10 | $16.99 | $15.93 | $16.56 | $16.56 | 77,898 |
| 2016-02-23 | $16.99 | $16.99 | $15.91 | $16.23 | $16.23 | 205,959 |
| 2016-02-22 | $16.75 | $17.20 | $16.72 | $16.90 | $16.90 | 113,024 |
| 2016-02-19 | $16.10 | $16.98 | $15.86 | $16.78 | $16.78 | 84,283 |
| 2016-02-18 | $16.40 | $16.40 | $15.86 | $16.18 | $16.18 | 42,749 |
| 2016-02-17 | $15.61 | $16.40 | $15.61 | $16.31 | $16.31 | 64,279 |
| 2016-02-16 | $15.09 | $15.47 | $14.99 | $15.32 | $15.32 | 70,978 |
| 2016-02-12 | $14.49 | $15.09 | $14.47 | $14.99 | $14.99 | 44,678 |
| 2016-02-11 | $14.15 | $14.48 | $14.00 | $14.39 | $14.39 | 35,619 |
| 2016-02-10 | $14.22 | $14.45 | $14.15 | $14.35 | $14.35 | 20,362 |
| 2016-02-09 | $14.27 | $14.49 | $14.00 | $14.03 | $14.03 | 78,769 |
| 2016-02-08 | $14.05 | $14.51 | $14.00 | $14.38 | $14.38 | 73,555 |
| 2016-02-05 | $14.51 | $15.24 | $14.09 | $14.09 | $14.09 | 76,501 |
| 2016-02-04 | $15.00 | $15.47 | $14.51 | $14.77 | $14.77 | 123,965 |
| 2016-02-03 | $16.33 | $16.47 | $14.50 | $15.45 | $15.45 | 152,275 |
| 2016-02-02 | $16.42 | $16.84 | $16.19 | $16.35 | $16.35 | 176,187 |
| 2016-02-01 | $16.60 | $16.99 | $16.15 | $16.46 | $16.46 | 76,290 |
| 2016-01-29 | $16.78 | $17.09 | $16.23 | $16.51 | $16.51 | 131,271 |
| 2016-01-28 | $17.30 | $17.40 | $16.31 | $16.50 | $16.50 | 206,825 |
| 2016-01-27 | $16.65 | $18.23 | $16.51 | $17.27 | $17.27 | 432,584 |
| 2016-01-26 | $15.75 | $16.73 | $15.61 | $16.68 | $16.68 | 138,900 |
| 2016-01-25 | $15.57 | $15.93 | $15.47 | $15.63 | $15.63 | 75,431 |
| 2016-01-22 | $15.00 | $15.58 | $14.77 | $15.56 | $15.56 | 146,867 |
| 2016-01-21 | $14.45 | $14.98 | $14.19 | $14.75 | $14.75 | 61,015 |
| 2016-01-20 | $13.80 | $14.57 | $13.52 | $14.51 | $14.51 | 188,585 |
| 2016-01-19 | $14.31 | $14.72 | $13.98 | $14.08 | $14.08 | 116,231 |
| 2016-01-15 | $14.30 | $14.46 | $13.97 | $14.16 | $14.16 | 103,644 |
| 2016-01-14 | $14.31 | $14.88 | $13.97 | $14.60 | $14.60 | 62,339 |
| 2016-01-13 | $15.03 | $15.03 | $14.10 | $14.36 | $14.36 | 106,683 |
| 2016-01-12 | $15.16 | $15.17 | $14.63 | $15.04 | $15.04 | 105,246 |
| 2016-01-11 | $14.14 | $15.05 | $14.06 | $14.95 | $14.95 | 185,598 |
| 2016-01-08 | $15.10 | $15.10 | $13.95 | $13.99 | $13.99 | 130,774 |
| 2016-01-07 | $14.90 | $15.00 | $14.55 | $14.91 | $14.91 | 83,582 |
| 2016-01-06 | $14.52 | $15.00 | $14.29 | $14.96 | $14.96 | 92,699 |
| 2016-01-05 | $14.88 | $14.88 | $14.46 | $14.68 | $14.68 | 103,732 |
| 2016-01-04 | $14.51 | $14.95 | $14.29 | $14.73 | $14.73 | 105,911 |
| 2015-12-31 | $14.59 | $14.90 | $14.56 | $14.59 | $14.59 | 84,572 |
| 2015-12-30 | $14.96 | $15.05 | $14.50 | $14.57 | $14.57 | 149,040 |
| 2015-12-29 | $14.71 | $15.11 | $14.61 | $14.89 | $14.89 | 120,858 |
| 2015-12-28 | $14.56 | $14.93 | $14.30 | $14.74 | $14.74 | 151,557 |
| 2015-12-24 | $14.83 | $14.94 | $14.20 | $14.47 | $14.47 | 89,024 |
| 2015-12-23 | $13.96 | $14.63 | $13.80 | $14.54 | $14.54 | 217,091 |
| 2015-12-22 | $14.54 | $14.72 | $13.80 | $13.94 | $13.94 | 322,147 |
| 2015-12-21 | $14.50 | $14.80 | $14.45 | $14.69 | $14.69 | 127,083 |
| 2015-12-18 | $15.95 | $15.95 | $14.13 | $14.62 | $14.62 | 1,468,603 |
| 2015-12-17 | $16.38 | $16.75 | $15.67 | $15.70 | $15.70 | 264,452 |
| 2015-12-16 | $16.43 | $16.84 | $16.18 | $16.36 | $16.36 | 219,604 |
| 2015-12-15 | $16.39 | $16.92 | $16.13 | $16.15 | $16.15 | 349,867 |
| 2015-12-14 | $16.45 | $16.45 | $15.84 | $15.95 | $15.95 | 63,051 |
| 2015-12-11 | $16.15 | $16.64 | $15.80 | $16.44 | $16.44 | 176,871 |
| 2015-12-10 | $16.10 | $16.27 | $15.90 | $16.20 | $16.20 | 115,557 |
| 2015-12-09 | $16.00 | $16.18 | $15.73 | $15.96 | $15.96 | 87,413 |
| 2015-12-08 | $16.00 | $16.40 | $15.66 | $15.94 | $15.94 | 109,462 |
| 2015-12-07 | $16.40 | $16.56 | $15.51 | $16.00 | $16.00 | 189,778 |
| 2015-12-04 | $15.46 | $16.97 | $15.15 | $15.98 | $15.98 | 209,612 |
| 2015-12-03 | $15.01 | $15.50 | $14.78 | $15.32 | $15.32 | 168,814 |
| 2015-12-02 | $15.68 | $16.49 | $14.97 | $15.04 | $15.04 | 216,820 |
| 2015-12-01 | $14.44 | $16.36 | $14.26 | $15.47 | $15.47 | 394,277 |
| 2015-11-30 | $14.59 | $14.85 | $13.75 | $14.35 | $14.35 | 191,066 |
| 2015-11-27 | $14.50 | $14.59 | $14.00 | $14.21 | $14.21 | 55,981 |
| 2015-11-25 | $14.48 | $14.52 | $14.25 | $14.33 | $14.33 | 69,368 |
| 2015-11-24 | $14.17 | $14.66 | $14.10 | $14.30 | $14.30 | 234,294 |
| 2015-11-23 | $14.33 | $15.20 | $13.80 | $14.16 | $14.16 | 573,490 |
| 2015-11-20 | $13.00 | $14.45 | $12.76 | $13.65 | $13.65 | 3,342,992 |
Duluth Holdings Inc - Class B (DLTH) News Headlines
Recent Duluth Holdings Inc - Class B (DLTH) News
Similar Companies to Duluth Holdings Inc - Class B (DLTH) in the Apparel Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TJX Companies Inc | TJX | Apparel Retail | Consumer Cyclical | 264,400 |
| Gap Inc | GPS | Apparel Retail | Consumer Cyclical | 135,000 |
| Ross Stores Inc | ROST | Apparel Retail | Consumer Cyclical | 60,000 |
| Burlington Stores Inc | BURL | Apparel Retail | Consumer Cyclical | 28,055 |
| Abercrombie & Fitch Co. - Class A | ANF | Apparel Retail | Consumer Cyclical | 25,000 |
| Urban Outfitters Inc | URBN | Apparel Retail | Consumer Cyclical | 24,000 |
| Express Inc | EXPR | Apparel Retail | Consumer Cyclical | 21,000 |
| Designer Brands Inc - Class A | DBI | Apparel Retail | Consumer Cyclical | 18,000 |
| Guess Inc | GES | Apparel Retail | Consumer Cyclical | 17,500 |
| Lululemon Athletica Inc | LULU | Apparel Retail | Consumer Cyclical | 17,362 |