Engie (ENGIY) Exchange: PINK
Data as of May 2, 2025
$20.49 ($-0.02) -0.10%
Engie - Daily Information
Click for more stock information on Engie.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.44 |
| Previous Close | $20.49 |
| High | $20.58 |
| Low | $20.38 |
| Adjusted Open | $20.44 |
| Previous Adjusted Close | $20.49 |
| Adjusted High | $20.58 |
| Adjusted Low | $20.38 |
About Engie (ENGIY)
Engie Adr
Invest in Engie (ENGIY)
Historical Stock Data for Engie (ENGIY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $20.44 | $20.58 | $20.38 | $20.49 | $20.49 | 85,451 |
| 2025-05-01 | $20.55 | $20.65 | $20.48 | $20.51 | $20.51 | 96,655 |
| 2025-04-30 | $20.51 | $20.65 | $20.34 | $20.59 | $20.59 | 123,336 |
| 2025-04-29 | $20.26 | $20.55 | $20.16 | $20.25 | $20.25 | 301,184 |
| 2025-04-28 | $20.19 | $20.19 | $19.95 | $20.14 | $20.14 | 195,972 |
| 2025-04-25 | $21.34 | $21.67 | $21.34 | $21.64 | $21.64 | 128,992 |
| 2025-04-24 | $21.33 | $21.59 | $21.28 | $21.56 | $21.56 | 92,205 |
| 2025-04-23 | $21.15 | $21.54 | $21.15 | $21.38 | $21.38 | 128,549 |
| 2025-04-22 | $21.99 | $21.99 | $21.55 | $21.70 | $21.70 | 251,373 |
| 2025-04-21 | $21.00 | $22.01 | $20.90 | $21.36 | $21.36 | 101,412 |
| 2025-04-17 | $21.18 | $21.56 | $21.18 | $21.42 | $21.42 | 190,191 |
| 2025-04-16 | $21.12 | $21.34 | $21.12 | $21.24 | $21.24 | 313,105 |
| 2025-04-15 | $20.85 | $21.17 | $20.75 | $21.00 | $21.00 | 85,539 |
| 2025-04-14 | $20.36 | $20.88 | $20.36 | $20.66 | $20.66 | 103,291 |
| 2025-04-11 | $20.57 | $20.80 | $20.45 | $20.71 | $20.71 | 223,475 |
| 2025-04-10 | $20.11 | $20.39 | $20.03 | $20.18 | $20.18 | 196,592 |
| 2025-04-09 | $19.61 | $20.07 | $19.22 | $20.07 | $20.07 | 209,462 |
| 2025-04-08 | $19.47 | $19.67 | $19.08 | $19.27 | $19.27 | 390,874 |
| 2025-04-07 | $19.29 | $19.55 | $19.00 | $19.32 | $19.32 | 1,745,439 |
| 2025-04-04 | $20.51 | $20.64 | $20.04 | $20.31 | $20.31 | 2,131,176 |
| 2025-04-03 | $20.95 | $21.11 | $20.85 | $20.92 | $20.92 | 110,973 |
| 2025-04-02 | $20.13 | $20.13 | $19.91 | $20.01 | $20.01 | 143,450 |
| 2025-04-01 | $19.58 | $19.66 | $19.48 | $19.60 | $19.60 | 1,705,893 |
| 2025-03-31 | $19.55 | $19.57 | $19.41 | $19.50 | $19.50 | 59,289 |
| 2025-03-28 | $19.45 | $19.61 | $19.42 | $19.57 | $19.57 | 108,899 |
| 2025-03-27 | $19.37 | $19.45 | $19.26 | $19.41 | $19.41 | 179,671 |
| 2025-03-26 | $19.32 | $19.32 | $19.04 | $19.04 | $19.04 | 93,695 |
| 2025-03-25 | $19.19 | $19.27 | $19.12 | $19.24 | $19.24 | 135,741 |
| 2025-03-24 | $18.95 | $19.11 | $18.93 | $19.08 | $19.08 | 78,413 |
| 2025-03-21 | $19.10 | $19.12 | $18.92 | $19.01 | $19.01 | 91,931 |
| 2025-03-20 | $18.84 | $19.10 | $18.80 | $19.08 | $19.08 | 91,928 |
| 2025-03-19 | $18.75 | $18.94 | $18.75 | $18.94 | $18.94 | 68,658 |
| 2025-03-18 | $18.99 | $18.99 | $18.83 | $18.97 | $18.97 | 89,801 |
| 2025-03-17 | $18.74 | $18.90 | $18.72 | $18.78 | $18.78 | 79,979 |
| 2025-03-14 | $18.73 | $18.90 | $18.70 | $18.82 | $18.82 | 69,927 |
| 2025-03-13 | $18.73 | $18.90 | $18.73 | $18.82 | $18.82 | 74,765 |
| 2025-03-12 | $18.63 | $18.89 | $18.63 | $18.75 | $18.75 | 160,733 |
| 2025-03-11 | $18.79 | $18.79 | $18.54 | $18.67 | $18.67 | 82,201 |
| 2025-03-10 | $18.78 | $18.78 | $18.44 | $18.57 | $18.57 | 73,724 |
| 2025-03-07 | $18.27 | $18.46 | $18.21 | $18.39 | $18.39 | 77,885 |
| 2025-03-06 | $18.40 | $18.40 | $18.07 | $18.14 | $18.14 | 132,139 |
| 2025-03-05 | $18.30 | $18.40 | $18.26 | $18.29 | $18.29 | 83,695 |
| 2025-03-04 | $18.29 | $18.46 | $17.99 | $18.46 | $18.46 | 73,573 |
| 2025-03-03 | $17.47 | $18.63 | $17.47 | $17.92 | $17.92 | 70,893 |
| 2025-02-28 | $18.00 | $18.00 | $17.83 | $17.93 | $17.93 | 125,230 |
| 2025-02-27 | $18.21 | $18.28 | $18.09 | $18.09 | $18.09 | 75,611 |
| 2025-02-26 | $17.40 | $17.47 | $17.28 | $17.30 | $17.30 | 91,020 |
| 2025-02-25 | $17.49 | $17.51 | $17.24 | $17.41 | $17.41 | 169,387 |
| 2025-02-24 | $17.06 | $17.22 | $17.03 | $17.09 | $17.09 | 94,335 |
| 2025-02-21 | $16.74 | $16.86 | $16.73 | $16.76 | $16.76 | 76,481 |
| 2025-02-20 | $16.57 | $16.76 | $16.57 | $16.71 | $16.71 | 101,010 |
| 2025-02-19 | $16.36 | $16.50 | $16.36 | $16.49 | $16.49 | 95,597 |
| 2025-02-18 | $16.21 | $16.32 | $16.20 | $16.23 | $16.23 | 127,841 |
| 2025-02-14 | $16.28 | $16.33 | $16.24 | $16.26 | $16.26 | 146,018 |
| 2025-02-13 | $16.48 | $16.48 | $16.12 | $16.29 | $16.29 | 109,676 |
| 2025-02-12 | $16.43 | $16.49 | $16.29 | $16.39 | $16.39 | 105,678 |
| 2025-02-11 | $16.68 | $16.68 | $16.47 | $16.52 | $16.52 | 85,642 |
| 2025-02-10 | $16.33 | $16.48 | $16.33 | $16.44 | $16.44 | 143,470 |
| 2025-02-07 | $16.41 | $16.50 | $16.32 | $16.32 | $16.32 | 74,139 |
| 2025-02-06 | $16.82 | $16.89 | $16.31 | $16.32 | $16.32 | 119,512 |
| 2025-02-05 | $16.77 | $16.84 | $16.72 | $16.84 | $16.84 | 112,331 |
| 2025-02-04 | $16.51 | $16.76 | $16.51 | $16.73 | $16.73 | 97,616 |
| 2025-02-03 | $16.25 | $16.46 | $16.25 | $16.36 | $16.36 | 135,660 |
| 2025-01-31 | $16.52 | $16.63 | $16.44 | $16.51 | $16.51 | 117,340 |
| 2025-01-30 | $16.32 | $16.44 | $16.28 | $16.35 | $16.35 | 121,019 |
| 2025-01-29 | $15.91 | $16.30 | $15.91 | $16.23 | $16.23 | 107,324 |
| 2025-01-28 | $16.21 | $16.33 | $16.15 | $16.17 | $16.17 | 97,835 |
| 2025-01-27 | $16.41 | $16.53 | $16.19 | $16.29 | $16.29 | 157,646 |
| 2025-01-24 | $16.13 | $16.40 | $16.13 | $16.29 | $16.29 | 143,661 |
| 2025-01-23 | $16.10 | $16.25 | $16.08 | $16.17 | $16.17 | 193,084 |
| 2025-01-22 | $16.25 | $16.27 | $16.13 | $16.17 | $16.17 | 136,547 |
| 2025-01-21 | $16.29 | $16.49 | $16.29 | $16.44 | $16.44 | 309,881 |
| 2025-01-17 | $16.66 | $16.74 | $16.53 | $16.59 | $16.59 | 173,204 |
| 2025-01-16 | $16.23 | $16.45 | $16.23 | $16.42 | $16.42 | 159,865 |
| 2025-01-15 | $16.34 | $16.39 | $16.26 | $16.33 | $16.33 | 122,173 |
| 2025-01-14 | $16.14 | $16.33 | $16.14 | $16.24 | $16.24 | 237,342 |
| 2025-01-13 | $16.34 | $16.34 | $16.12 | $16.27 | $16.27 | 176,264 |
| 2025-01-10 | $15.95 | $16.14 | $15.95 | $16.12 | $16.12 | 209,246 |
| 2025-01-08 | $16.05 | $16.27 | $16.05 | $16.27 | $16.27 | 96,489 |
| 2025-01-07 | $16.38 | $16.48 | $16.27 | $16.31 | $16.31 | 226,888 |
| 2025-01-06 | $16.37 | $16.44 | $15.79 | $16.26 | $16.26 | 182,125 |
| 2025-01-03 | $16.11 | $16.11 | $16.01 | $16.09 | $16.09 | 168,160 |
| 2025-01-02 | $16.08 | $16.10 | $15.87 | $15.95 | $15.95 | 145,767 |
| 2024-12-31 | $15.52 | $16.16 | $15.52 | $15.84 | $15.84 | 139,626 |
| 2024-12-30 | $15.50 | $15.93 | $15.50 | $15.86 | $15.86 | 208,468 |
| 2024-12-27 | $15.44 | $15.82 | $15.44 | $15.78 | $15.78 | 211,289 |
| 2024-12-26 | $15.39 | $15.65 | $15.39 | $15.55 | $15.55 | 149,136 |
| 2024-12-24 | $15.26 | $15.61 | $15.10 | $15.48 | $15.48 | 116,069 |
| 2024-12-23 | $15.55 | $15.65 | $15.49 | $15.53 | $15.53 | 380,462 |
| 2024-12-20 | $15.55 | $15.56 | $15.23 | $15.48 | $15.48 | 313,962 |
| 2024-12-19 | $15.26 | $15.37 | $15.26 | $15.28 | $15.28 | 376,739 |
| 2024-12-18 | $15.42 | $15.55 | $15.26 | $15.28 | $15.28 | 193,170 |
| 2024-12-17 | $15.41 | $15.62 | $15.41 | $15.52 | $15.52 | 211,351 |
| 2024-12-16 | $15.74 | $15.77 | $15.46 | $15.64 | $15.64 | 257,372 |
| 2024-12-13 | $16.02 | $16.06 | $15.90 | $15.91 | $15.91 | 157,571 |
| 2024-12-12 | $15.77 | $15.94 | $15.76 | $15.80 | $15.80 | 223,033 |
| 2024-12-11 | $15.70 | $16.17 | $15.70 | $15.92 | $15.92 | 286,832 |
| 2024-12-10 | $16.16 | $16.16 | $15.88 | $15.95 | $15.95 | 156,157 |
| 2024-12-09 | $16.33 | $16.33 | $16.05 | $16.14 | $16.14 | 315,656 |
| 2024-12-06 | $16.29 | $16.29 | $16.09 | $16.13 | $16.13 | 145,901 |
| 2024-12-05 | $16.06 | $16.25 | $16.06 | $16.15 | $16.15 | 258,182 |
| 2024-12-04 | $15.74 | $15.91 | $15.74 | $15.75 | $15.75 | 121,997 |
| 2024-12-03 | $15.75 | $15.83 | $15.70 | $15.74 | $15.74 | 250,765 |
| 2024-12-02 | $15.78 | $15.78 | $15.47 | $15.70 | $15.70 | 203,152 |
| 2024-11-29 | $16.04 | $16.04 | $15.56 | $15.97 | $15.97 | 86,923 |
| 2024-11-27 | $15.44 | $15.80 | $15.44 | $15.74 | $15.74 | 193,351 |
| 2024-11-26 | $15.90 | $15.94 | $15.72 | $15.77 | $15.77 | 206,081 |
| 2024-11-25 | $16.00 | $16.03 | $15.91 | $15.98 | $15.98 | 162,727 |
| 2024-11-22 | $15.85 | $16.18 | $15.85 | $16.05 | $16.05 | 130,416 |
| 2024-11-21 | $16.31 | $16.40 | $16.21 | $16.29 | $16.29 | 130,228 |
| 2024-11-20 | $16.27 | $16.37 | $16.20 | $16.37 | $16.37 | 92,739 |
| 2024-11-19 | $16.39 | $16.46 | $15.93 | $16.42 | $16.42 | 139,931 |
| 2024-11-18 | $15.94 | $16.49 | $15.94 | $16.44 | $16.44 | 241,564 |
| 2024-11-15 | $16.10 | $16.40 | $16.10 | $16.32 | $16.32 | 232,286 |
| 2024-11-14 | $16.18 | $16.28 | $16.10 | $16.10 | $16.10 | 227,456 |
| 2024-11-13 | $16.32 | $16.32 | $15.83 | $16.16 | $16.16 | 164,234 |
| 2024-11-12 | $15.88 | $16.36 | $15.88 | $16.22 | $16.22 | 221,135 |
| 2024-11-11 | $16.54 | $16.54 | $16.26 | $16.39 | $16.39 | 171,549 |
| 2024-11-08 | $16.38 | $16.46 | $16.30 | $16.39 | $16.39 | 96,019 |
| 2024-11-07 | $16.46 | $16.63 | $16.42 | $16.54 | $16.54 | 131,983 |
| 2024-11-06 | $16.08 | $16.45 | $16.00 | $16.33 | $16.33 | 158,292 |
| 2024-11-05 | $16.68 | $16.81 | $16.68 | $16.81 | $16.81 | 92,273 |
| 2024-11-04 | $16.73 | $16.78 | $16.71 | $16.76 | $16.76 | 97,091 |
| 2024-11-01 | $16.63 | $16.91 | $16.63 | $16.73 | $16.73 | 90,958 |
| 2024-10-31 | $16.81 | $16.84 | $16.63 | $16.84 | $16.84 | 89,637 |
| 2024-10-30 | $16.89 | $16.92 | $16.80 | $16.86 | $16.86 | 271,392 |
| 2024-10-29 | $16.91 | $16.99 | $16.79 | $16.93 | $16.93 | 102,887 |
| 2024-10-28 | $16.81 | $17.14 | $16.81 | $17.11 | $17.11 | 53,609 |
| 2024-10-25 | $17.04 | $17.04 | $16.64 | $16.92 | $16.92 | 71,025 |
| 2024-10-24 | $17.24 | $17.24 | $17.03 | $17.07 | $17.07 | 69,030 |
| 2024-10-23 | $17.04 | $17.14 | $16.81 | $17.09 | $17.09 | 79,076 |
| 2024-10-22 | $16.93 | $17.05 | $16.74 | $17.00 | $17.00 | 112,847 |
| 2024-10-21 | $17.26 | $17.26 | $17.10 | $17.19 | $17.19 | 55,089 |
| 2024-10-18 | $17.16 | $17.43 | $17.16 | $17.33 | $17.33 | 91,294 |
| 2024-10-17 | $17.47 | $17.49 | $17.36 | $17.36 | $17.36 | 55,308 |
| 2024-10-16 | $17.49 | $17.65 | $17.49 | $17.62 | $17.62 | 75,648 |
| 2024-10-15 | $17.54 | $17.66 | $17.44 | $17.45 | $17.45 | 69,701 |
| 2024-10-14 | $17.43 | $17.46 | $17.30 | $17.39 | $17.39 | 56,229 |
| 2024-10-11 | $17.29 | $17.36 | $17.26 | $17.35 | $17.35 | 61,990 |
| 2024-10-10 | $17.29 | $17.29 | $17.00 | $17.04 | $17.04 | 54,313 |
| 2024-10-09 | $16.90 | $16.97 | $16.85 | $16.87 | $16.87 | 77,618 |
| 2024-10-08 | $16.88 | $16.91 | $16.78 | $16.89 | $16.89 | 78,462 |
| 2024-10-07 | $16.90 | $16.93 | $16.78 | $16.80 | $16.80 | 67,705 |
| 2024-10-04 | $17.00 | $17.08 | $16.88 | $16.99 | $16.99 | 63,755 |
| 2024-10-03 | $17.17 | $17.17 | $16.85 | $16.97 | $16.97 | 50,861 |
| 2024-10-02 | $17.01 | $17.23 | $17.01 | $17.19 | $17.19 | 149,655 |
| 2024-10-01 | $17.03 | $17.36 | $17.03 | $17.35 | $17.35 | 55,930 |
| 2024-09-30 | $17.39 | $17.39 | $17.25 | $17.34 | $17.34 | 64,350 |
| 2024-09-27 | $17.59 | $17.59 | $17.46 | $17.46 | $17.46 | 56,735 |
| 2024-09-26 | $17.26 | $17.50 | $17.26 | $17.42 | $17.42 | 44,118 |
| 2024-09-25 | $17.65 | $17.76 | $17.58 | $17.68 | $17.68 | 48,947 |
| 2024-09-24 | $17.68 | $17.70 | $17.57 | $17.69 | $17.69 | 161,615 |
| 2024-09-23 | $17.56 | $17.67 | $17.49 | $17.63 | $17.63 | 91,500 |
| 2024-09-20 | $17.60 | $17.79 | $17.58 | $17.70 | $17.70 | 43,256 |
| 2024-09-19 | $17.44 | $17.49 | $17.20 | $17.43 | $17.43 | 96,438 |
| 2024-09-18 | $17.79 | $17.94 | $17.70 | $17.71 | $17.71 | 158,911 |
| 2024-09-17 | $17.93 | $17.95 | $17.82 | $17.86 | $17.86 | 55,888 |
| 2024-09-16 | $17.81 | $17.93 | $17.74 | $17.93 | $17.93 | 136,070 |
| 2024-09-13 | $17.62 | $17.69 | $17.56 | $17.58 | $17.58 | 60,724 |
| 2024-09-12 | $17.64 | $17.64 | $17.44 | $17.61 | $17.61 | 75,145 |
| 2024-09-11 | $17.60 | $17.77 | $17.55 | $17.77 | $17.77 | 45,681 |
| 2024-09-10 | $17.69 | $17.74 | $17.51 | $17.67 | $17.67 | 44,848 |
| 2024-09-09 | $17.50 | $17.72 | $17.50 | $17.70 | $17.70 | 85,649 |
| 2024-09-06 | $17.71 | $17.91 | $17.71 | $17.87 | $17.87 | 81,611 |
| 2024-09-05 | $17.90 | $18.00 | $17.73 | $17.79 | $17.79 | 77,744 |
| 2024-09-04 | $17.21 | $17.55 | $17.21 | $17.53 | $17.53 | 63,916 |
| 2024-09-03 | $17.46 | $17.46 | $17.25 | $17.34 | $17.34 | 69,940 |
| 2024-08-30 | $17.41 | $17.66 | $17.41 | $17.57 | $17.57 | 59,588 |
| 2024-08-29 | $17.58 | $17.58 | $17.44 | $17.51 | $17.51 | 38,998 |
| 2024-08-28 | $17.37 | $17.58 | $17.37 | $17.47 | $17.47 | 70,621 |
| 2024-08-27 | $17.51 | $17.56 | $17.41 | $17.48 | $17.48 | 99,127 |
| 2024-08-26 | $17.31 | $17.50 | $17.31 | $17.40 | $17.40 | 68,621 |
| 2024-08-23 | $17.11 | $17.45 | $17.11 | $17.39 | $17.39 | 59,917 |
| 2024-08-22 | $17.17 | $17.30 | $17.17 | $17.20 | $17.20 | 128,791 |
| 2024-08-21 | $17.14 | $17.30 | $17.09 | $17.25 | $17.25 | 449,024 |
| 2024-08-20 | $17.16 | $17.27 | $17.10 | $17.19 | $17.19 | 83,892 |
| 2024-08-19 | $17.20 | $17.27 | $17.14 | $17.22 | $17.22 | 84,169 |
| 2024-08-16 | $17.02 | $17.19 | $17.02 | $17.14 | $17.14 | 376,597 |
| 2024-08-15 | $16.86 | $17.03 | $16.86 | $16.99 | $16.99 | 75,201 |
| 2024-08-14 | $17.00 | $17.05 | $16.96 | $16.96 | $16.96 | 72,804 |
| 2024-08-13 | $16.97 | $17.00 | $16.83 | $17.00 | $17.00 | 74,834 |
| 2024-08-12 | $16.84 | $16.87 | $16.76 | $16.81 | $16.81 | 60,673 |
| 2024-08-09 | $16.75 | $16.75 | $16.65 | $16.75 | $16.75 | 88,517 |
| 2024-08-08 | $16.60 | $16.62 | $16.49 | $16.58 | $16.58 | 103,344 |
| 2024-08-07 | $16.34 | $16.44 | $16.25 | $16.32 | $16.32 | 216,304 |
| 2024-08-06 | $16.11 | $16.36 | $16.11 | $16.30 | $16.30 | 202,651 |
| 2024-08-05 | $16.22 | $16.29 | $16.15 | $16.21 | $16.21 | 127,279 |
| 2024-08-02 | $16.32 | $16.52 | $16.10 | $16.36 | $16.36 | 149,426 |
| 2024-08-01 | $15.56 | $15.71 | $15.53 | $15.64 | $15.64 | 133,491 |
| 2024-07-31 | $15.69 | $15.73 | $15.63 | $15.71 | $15.71 | 65,804 |
| 2024-07-30 | $15.67 | $15.70 | $15.56 | $15.62 | $15.62 | 111,237 |
| 2024-07-29 | $15.57 | $15.62 | $15.49 | $15.57 | $15.57 | 171,224 |
| 2024-07-26 | $15.62 | $15.65 | $15.57 | $15.63 | $15.63 | 120,807 |
| 2024-07-25 | $15.40 | $15.50 | $15.37 | $15.38 | $15.38 | 171,624 |
| 2024-07-24 | $15.30 | $15.48 | $15.30 | $15.37 | $15.37 | 104,370 |
| 2024-07-23 | $15.29 | $15.39 | $15.27 | $15.35 | $15.35 | 99,010 |
| 2024-07-22 | $15.54 | $15.54 | $15.32 | $15.42 | $15.42 | 242,845 |
| 2024-07-19 | $15.36 | $15.47 | $15.34 | $15.40 | $15.40 | 556,146 |
| 2024-07-18 | $15.38 | $15.42 | $15.30 | $15.31 | $15.31 | 104,088 |
| 2024-07-17 | $15.20 | $15.29 | $15.17 | $15.22 | $15.22 | 101,438 |
| 2024-07-16 | $14.94 | $15.14 | $14.94 | $15.12 | $15.12 | 145,195 |
| 2024-07-15 | $15.01 | $15.17 | $14.97 | $15.05 | $15.05 | 85,935 |
| 2024-07-12 | $15.18 | $15.33 | $15.18 | $15.27 | $15.27 | 89,716 |
| 2024-07-11 | $15.44 | $15.47 | $15.27 | $15.27 | $15.27 | 171,618 |
| 2024-07-10 | $15.24 | $15.25 | $15.18 | $15.22 | $15.22 | 98,636 |
| 2024-07-09 | $15.25 | $15.27 | $15.12 | $15.21 | $15.21 | 116,769 |
| 2024-07-08 | $15.46 | $15.46 | $15.32 | $15.35 | $15.35 | 123,714 |
| 2024-07-05 | $15.42 | $15.48 | $15.28 | $15.47 | $15.47 | 149,239 |
| 2024-07-03 | $15.13 | $15.19 | $15.03 | $15.06 | $15.06 | 71,626 |
| 2024-07-02 | $14.77 | $14.88 | $14.76 | $14.83 | $14.83 | 189,502 |
| 2024-07-01 | $14.82 | $14.87 | $14.65 | $14.67 | $14.67 | 345,711 |
| 2024-06-28 | $14.13 | $14.32 | $14.13 | $14.25 | $14.25 | 389,195 |
| 2024-06-27 | $14.33 | $14.37 | $14.24 | $14.30 | $14.30 | 117,331 |
| 2024-06-26 | $14.42 | $14.59 | $14.42 | $14.51 | $14.51 | 205,349 |
| 2024-06-25 | $14.50 | $14.62 | $14.49 | $14.58 | $14.58 | 300,432 |
| 2024-06-24 | $14.63 | $14.76 | $14.61 | $14.62 | $14.62 | 283,113 |
| 2024-06-21 | $14.59 | $14.69 | $14.56 | $14.60 | $14.60 | 190,029 |
| 2024-06-20 | $14.32 | $14.48 | $14.32 | $14.43 | $14.43 | 205,402 |
| 2024-06-18 | $14.20 | $14.25 | $14.18 | $14.20 | $14.20 | 599,376 |
| 2024-06-17 | $14.20 | $14.21 | $14.11 | $14.13 | $14.13 | 225,489 |
| 2024-06-14 | $14.05 | $14.21 | $13.98 | $14.12 | $14.12 | 274,621 |
| 2024-06-13 | $14.83 | $14.83 | $14.57 | $14.64 | $14.64 | 295,457 |
| 2024-06-12 | $15.31 | $15.31 | $15.10 | $15.11 | $15.11 | 1,210,950 |
| 2024-06-11 | $15.07 | $15.36 | $15.04 | $15.33 | $15.33 | 198,386 |
| 2024-06-10 | $15.42 | $15.70 | $15.39 | $15.69 | $15.69 | 118,701 |
| 2024-06-07 | $16.18 | $16.35 | $16.16 | $16.23 | $16.23 | 471,067 |
| 2024-06-06 | $16.81 | $16.89 | $16.80 | $16.86 | $16.86 | 50,186 |
| 2024-06-05 | $16.98 | $17.09 | $16.83 | $16.94 | $16.94 | 135,410 |
| 2024-06-04 | $16.89 | $16.98 | $16.84 | $16.98 | $16.98 | 101,461 |
| 2024-06-03 | $16.88 | $17.02 | $16.83 | $17.01 | $17.01 | 328,379 |
| 2024-05-31 | $16.79 | $16.97 | $16.79 | $16.92 | $16.92 | 103,565 |
| 2024-05-30 | $16.68 | $16.74 | $16.64 | $16.69 | $16.69 | 82,069 |
| 2024-05-29 | $16.71 | $16.73 | $16.63 | $16.67 | $16.67 | 95,312 |
| 2024-05-28 | $16.83 | $16.90 | $16.78 | $16.81 | $16.81 | 96,045 |
| 2024-05-24 | $16.71 | $16.82 | $16.71 | $16.80 | $16.80 | 68,919 |
| 2024-05-23 | $16.88 | $16.92 | $16.68 | $16.71 | $16.71 | 98,290 |
| 2024-05-22 | $17.00 | $17.04 | $16.90 | $16.93 | $16.93 | 71,148 |
| 2024-05-21 | $16.83 | $17.05 | $16.83 | $17.05 | $17.05 | 64,333 |
| 2024-05-20 | $17.00 | $17.04 | $16.96 | $17.01 | $17.01 | 91,291 |
| 2024-05-17 | $17.00 | $17.29 | $17.00 | $17.15 | $17.15 | 67,690 |
| 2024-05-16 | $17.13 | $17.22 | $17.09 | $17.11 | $17.11 | 67,919 |
| 2024-05-15 | $17.27 | $17.33 | $17.22 | $17.30 | $17.30 | 83,770 |
| 2024-05-14 | $17.15 | $17.17 | $17.10 | $17.14 | $17.14 | 54,701 |
| 2024-05-13 | $16.90 | $17.05 | $16.90 | $16.98 | $16.98 | 56,978 |
| 2024-05-10 | $17.15 | $17.18 | $17.02 | $17.05 | $17.05 | 56,491 |
| 2024-05-09 | $16.92 | $17.02 | $16.92 | $16.97 | $16.97 | 73,091 |
| 2024-05-08 | $16.83 | $16.92 | $16.80 | $16.86 | $16.86 | 72,196 |
| 2024-05-07 | $16.64 | $16.71 | $16.61 | $16.64 | $16.64 | 118,832 |
| 2024-05-06 | $16.49 | $16.54 | $16.45 | $16.46 | $16.46 | 69,532 |
| 2024-05-03 | $16.50 | $16.50 | $16.28 | $16.40 | $16.40 | 95,898 |
| 2024-05-02 | $16.44 | $16.44 | $16.28 | $16.39 | $16.39 | 98,639 |
| 2024-05-01 | $17.12 | $17.62 | $17.12 | $17.37 | $16.71 | 60,325 |
| 2024-04-30 | $17.41 | $17.50 | $17.37 | $17.45 | $16.78 | 82,707 |
| 2024-04-29 | $17.36 | $17.52 | $17.36 | $17.49 | $16.82 | 78,904 |
| 2024-04-26 | $17.35 | $17.40 | $17.25 | $17.30 | $16.64 | 102,636 |
| 2024-04-25 | $17.07 | $17.35 | $17.07 | $17.24 | $16.58 | 59,382 |
| 2024-04-24 | $17.07 | $17.33 | $17.07 | $17.33 | $16.67 | 64,997 |
| 2024-04-23 | $17.20 | $17.38 | $17.13 | $17.24 | $17.24 | 124,050 |
| 2024-04-22 | $16.92 | $17.18 | $16.85 | $17.18 | $17.18 | 91,028 |
| 2024-04-19 | $16.81 | $17.10 | $16.81 | $17.07 | $17.07 | 78,590 |
| 2024-04-18 | $16.89 | $17.00 | $16.87 | $16.93 | $16.93 | 103,065 |
| 2024-04-17 | $16.76 | $16.91 | $16.71 | $16.90 | $16.90 | 224,738 |
| 2024-04-16 | $16.74 | $16.79 | $16.66 | $16.72 | $16.72 | 109,925 |
| 2024-04-15 | $16.90 | $16.90 | $16.71 | $16.72 | $16.72 | 126,275 |
| 2024-04-12 | $16.87 | $16.95 | $16.84 | $16.88 | $16.88 | 253,627 |
| 2024-04-11 | $16.87 | $16.87 | $16.63 | $16.84 | $16.84 | 84,374 |
| 2024-04-10 | $16.91 | $16.91 | $16.71 | $16.89 | $16.89 | 77,412 |
| 2024-04-09 | $17.12 | $17.17 | $17.05 | $17.09 | $17.09 | 80,200 |
| 2024-04-08 | $16.92 | $16.98 | $16.88 | $16.94 | $16.94 | 81,461 |
| 2024-04-05 | $16.64 | $16.79 | $16.57 | $16.78 | $16.78 | 92,486 |
| 2024-04-04 | $16.97 | $16.98 | $16.79 | $16.90 | $16.90 | 83,950 |
| 2024-04-03 | $16.86 | $16.90 | $16.80 | $16.90 | $16.90 | 83,873 |
| 2024-04-02 | $16.75 | $16.85 | $16.75 | $16.78 | $16.78 | 90,315 |
| 2024-04-01 | $16.86 | $16.86 | $16.74 | $16.74 | $16.74 | 125,973 |
| 2024-03-28 | $16.76 | $16.83 | $16.69 | $16.82 | $16.82 | 277,294 |
| 2024-03-27 | $16.84 | $17.01 | $16.84 | $17.01 | $17.01 | 426,376 |
| 2024-03-26 | $16.82 | $16.85 | $16.77 | $16.80 | $16.80 | 127,627 |
| 2024-03-25 | $16.66 | $16.84 | $16.66 | $16.78 | $16.78 | 156,321 |
| 2024-03-22 | $16.69 | $16.72 | $16.62 | $16.63 | $16.63 | 104,327 |
| 2024-03-21 | $16.69 | $16.78 | $16.60 | $16.62 | $16.62 | 80,797 |
| 2024-03-20 | $16.61 | $16.86 | $16.61 | $16.85 | $16.85 | 78,578 |
| 2024-03-19 | $16.62 | $16.72 | $16.62 | $16.70 | $16.70 | 81,559 |
| 2024-03-18 | $16.74 | $16.74 | $16.60 | $16.68 | $16.68 | 92,390 |
| 2024-03-15 | $16.77 | $16.81 | $16.68 | $16.77 | $16.77 | 143,622 |
| 2024-03-14 | $16.63 | $16.64 | $16.50 | $16.63 | $16.63 | 151,138 |
| 2024-03-13 | $16.62 | $16.71 | $16.41 | $16.57 | $16.57 | 80,319 |
| 2024-03-12 | $16.65 | $16.67 | $16.48 | $16.66 | $16.66 | 118,336 |
| 2024-03-11 | $16.58 | $16.66 | $16.50 | $16.66 | $16.66 | 118,336 |
| 2024-03-08 | $16.66 | $16.73 | $16.61 | $16.63 | $16.63 | 71,121 |
| 2024-03-07 | $16.70 | $16.75 | $16.60 | $16.69 | $16.69 | 81,766 |
| 2024-03-06 | $16.57 | $16.60 | $16.45 | $16.48 | $16.48 | 90,816 |
| 2024-03-05 | $16.21 | $16.29 | $16.15 | $16.16 | $16.16 | 87,227 |
| 2024-03-04 | $15.86 | $15.95 | $15.82 | $15.91 | $15.91 | 344,396 |
| 2024-03-01 | $15.93 | $15.94 | $15.77 | $15.94 | $15.94 | 92,056 |
| 2024-02-29 | $16.05 | $16.14 | $15.92 | $16.04 | $16.04 | 114,148 |
| 2024-02-28 | $15.96 | $16.09 | $15.94 | $16.07 | $16.07 | 122,818 |
| 2024-02-27 | $15.85 | $15.97 | $15.80 | $15.90 | $15.90 | 88,549 |
| 2024-02-26 | $15.86 | $15.87 | $15.73 | $15.82 | $15.82 | 140,395 |
| 2024-02-23 | $16.02 | $16.13 | $15.98 | $16.00 | $16.00 | 140,047 |
| 2024-02-22 | $15.99 | $16.08 | $15.83 | $15.90 | $15.90 | 94,374 |
| 2024-02-21 | $15.56 | $15.71 | $15.54 | $15.66 | $15.66 | 129,336 |
| 2024-02-20 | $15.57 | $15.63 | $15.51 | $15.53 | $15.53 | 125,910 |
| 2024-02-16 | $15.36 | $15.43 | $15.31 | $15.38 | $15.38 | 109,064 |
| 2024-02-15 | $15.51 | $15.63 | $15.49 | $15.57 | $15.57 | 141,551 |
| 2024-02-14 | $15.35 | $15.40 | $15.32 | $15.33 | $15.33 | 348,169 |
| 2024-02-13 | $15.36 | $15.36 | $15.20 | $15.22 | $15.22 | 347,742 |
| 2024-02-12 | $15.36 | $15.39 | $15.27 | $15.30 | $15.30 | 2,744,410 |
| 2024-02-09 | $15.13 | $15.21 | $14.96 | $15.21 | $15.21 | 1,437,008 |
| 2024-02-08 | $15.41 | $15.46 | $15.36 | $15.43 | $15.43 | 1,078,871 |
| 2024-02-07 | $15.55 | $15.57 | $15.49 | $15.55 | $15.55 | 657,110 |
| 2024-02-06 | $15.63 | $15.72 | $15.60 | $15.68 | $15.68 | 133,386 |
| 2024-02-05 | $15.78 | $15.80 | $15.70 | $15.72 | $15.72 | 186,389 |
| 2024-02-02 | $15.81 | $15.84 | $15.69 | $15.77 | $15.77 | 138,918 |
| 2024-02-01 | $15.86 | $15.99 | $15.81 | $15.98 | $15.98 | 113,744 |
| 2024-01-31 | $15.98 | $16.04 | $15.85 | $15.88 | $15.88 | 207,532 |
| 2024-01-30 | $15.96 | $16.04 | $15.96 | $16.03 | $16.03 | 141,719 |
| 2024-01-29 | $15.69 | $15.95 | $15.63 | $15.94 | $15.94 | 1,014,411 |
| 2024-01-26 | $16.06 | $16.08 | $15.77 | $15.83 | $15.83 | 1,621,458 |
| 2024-01-25 | $16.37 | $16.49 | $16.32 | $16.49 | $16.49 | 297,955 |
| 2024-01-24 | $16.64 | $16.70 | $16.55 | $16.57 | $16.57 | 154,552 |
| 2024-01-23 | $16.59 | $16.62 | $16.48 | $16.62 | $16.62 | 81,785 |
| 2024-01-22 | $17.01 | $17.08 | $16.95 | $16.96 | $16.96 | 78,617 |
| 2024-01-19 | $16.91 | $16.98 | $16.83 | $16.95 | $16.95 | 90,277 |
| 2024-01-18 | $16.82 | $16.93 | $16.79 | $16.92 | $16.92 | 127,265 |
| 2024-01-17 | $16.74 | $16.87 | $16.63 | $16.87 | $16.87 | 88,159 |
| 2024-01-16 | $17.20 | $17.21 | $17.00 | $17.05 | $17.05 | 95,249 |
| 2024-01-12 | $17.65 | $17.74 | $17.56 | $17.70 | $17.70 | 241,634 |
| 2024-01-11 | $18.03 | $18.03 | $17.79 | $17.90 | $17.90 | 100,718 |
| 2024-01-10 | $18.03 | $18.15 | $18.01 | $18.09 | $18.09 | 72,146 |
| 2024-01-09 | $17.92 | $18.10 | $17.92 | $18.10 | $18.10 | 91,588 |
| 2024-01-08 | $17.91 | $18.03 | $17.91 | $18.00 | $18.00 | 64,956 |
| 2024-01-05 | $17.72 | $17.90 | $17.69 | $17.83 | $17.83 | 98,571 |
| 2024-01-04 | $17.58 | $17.76 | $17.58 | $17.62 | $17.62 | 91,712 |
| 2024-01-03 | $17.19 | $17.32 | $17.11 | $17.31 | $17.31 | 102,366 |
| 2024-01-02 | $17.45 | $17.52 | $17.41 | $17.44 | $17.44 | 109,777 |
| 2023-12-29 | $17.62 | $17.67 | $17.54 | $17.59 | $17.59 | 58,806 |
| 2023-12-28 | $17.75 | $17.79 | $17.63 | $17.64 | $17.64 | 78,527 |
| 2023-12-27 | $17.83 | $17.99 | $17.81 | $17.91 | $17.91 | 130,778 |
| 2023-12-26 | $17.70 | $17.94 | $17.70 | $17.94 | $17.94 | 111,565 |
| 2023-12-22 | $17.86 | $17.86 | $17.72 | $17.78 | $17.78 | 90,827 |
| 2023-12-21 | $17.83 | $17.93 | $17.78 | $17.93 | $17.93 | 68,470 |
| 2023-12-20 | $17.69 | $17.83 | $17.61 | $17.61 | $17.61 | 123,906 |
| 2023-12-19 | $17.63 | $17.69 | $17.59 | $17.63 | $17.63 | 190,274 |
| 2023-12-18 | $17.60 | $17.63 | $17.56 | $17.57 | $17.57 | 103,111 |
| 2023-12-15 | $17.76 | $17.82 | $17.62 | $17.62 | $17.62 | 141,258 |
| 2023-12-14 | $17.93 | $18.00 | $17.81 | $17.82 | $17.82 | 105,036 |
| 2023-12-13 | $17.38 | $17.76 | $17.36 | $17.76 | $17.76 | 376,001 |
| 2023-12-12 | $17.25 | $17.30 | $17.21 | $17.30 | $17.30 | 194,875 |
| 2023-12-11 | $17.34 | $17.39 | $17.28 | $17.32 | $17.32 | 87,033 |
| 2023-12-08 | $17.44 | $17.49 | $17.39 | $17.45 | $17.45 | 58,786 |
| 2023-12-07 | $17.39 | $17.48 | $17.33 | $17.43 | $17.43 | 70,995 |
| 2023-12-06 | $17.36 | $17.40 | $17.27 | $17.27 | $17.27 | 56,542 |
| 2023-12-05 | $17.34 | $17.37 | $17.18 | $17.27 | $17.27 | 83,485 |
| 2023-12-04 | $17.33 | $17.39 | $17.24 | $17.38 | $17.38 | 75,499 |
| 2023-12-01 | $17.35 | $17.50 | $17.33 | $17.50 | $17.50 | 88,388 |
| 2023-11-30 | $17.30 | $17.37 | $17.28 | $17.35 | $17.35 | 62,700 |
| 2023-11-29 | $17.48 | $17.48 | $17.34 | $17.38 | $17.38 | 83,321 |
| 2023-11-28 | $17.42 | $17.50 | $17.40 | $17.41 | $17.41 | 74,825 |
| 2023-11-27 | $17.22 | $17.35 | $17.21 | $17.34 | $17.34 | 70,022 |
| 2023-11-24 | $17.14 | $17.26 | $17.14 | $17.20 | $17.20 | 76,255 |
| 2023-11-22 | $16.99 | $17.01 | $16.90 | $16.94 | $16.94 | 113,869 |
| 2023-11-21 | $17.01 | $17.03 | $16.90 | $16.95 | $16.95 | 74,034 |
| 2023-11-20 | $17.06 | $17.07 | $17.00 | $17.04 | $17.04 | 322,617 |
| 2023-11-17 | $17.00 | $17.06 | $16.96 | $17.06 | $17.06 | 362,988 |
| 2023-11-16 | $16.87 | $16.95 | $16.81 | $16.85 | $16.85 | 71,270 |
| 2023-11-15 | $16.59 | $16.70 | $16.58 | $16.63 | $16.63 | 121,259 |
| 2023-11-14 | $16.50 | $16.73 | $16.50 | $16.69 | $16.69 | 69,459 |
| 2023-11-13 | $16.35 | $16.41 | $16.30 | $16.38 | $16.38 | 89,627 |
| 2023-11-10 | $16.13 | $16.38 | $16.09 | $16.37 | $16.37 | 63,690 |
| 2023-11-09 | $16.29 | $16.40 | $16.19 | $16.20 | $16.20 | 75,686 |
| 2023-11-08 | $16.11 | $16.19 | $16.06 | $16.18 | $16.18 | 164,178 |
| 2023-11-07 | $16.44 | $16.46 | $16.28 | $16.33 | $16.33 | 98,896 |
| 2023-11-06 | $16.24 | $16.26 | $16.14 | $16.15 | $16.15 | 149,088 |
| 2023-11-03 | $16.21 | $16.24 | $16.05 | $16.19 | $16.19 | 137,691 |
| 2023-11-02 | $16.05 | $16.16 | $16.02 | $16.06 | $16.06 | 79,957 |
| 2023-11-01 | $16.15 | $16.29 | $16.10 | $16.25 | $16.25 | 89,293 |
| 2023-10-31 | $15.86 | $15.89 | $15.75 | $15.82 | $15.82 | 238,153 |
| 2023-10-30 | $16.06 | $16.08 | $15.81 | $15.90 | $15.90 | 220,832 |
| 2023-10-27 | $15.86 | $15.88 | $15.65 | $15.69 | $15.69 | 132,741 |
| 2023-10-26 | $15.66 | $15.71 | $15.59 | $15.61 | $15.61 | 142,782 |
| 2023-10-25 | $15.64 | $15.73 | $15.54 | $15.66 | $15.66 | 190,482 |
| 2023-10-24 | $15.62 | $15.67 | $15.53 | $15.60 | $15.60 | 1,287,757 |
| 2023-10-23 | $15.36 | $15.51 | $15.33 | $15.43 | $15.43 | 143,164 |
| 2023-10-20 | $15.66 | $15.69 | $15.51 | $15.51 | $15.51 | 87,643 |
| 2023-10-19 | $15.68 | $15.85 | $15.66 | $15.71 | $15.71 | 83,554 |
| 2023-10-18 | $15.58 | $15.61 | $15.45 | $15.50 | $15.50 | 108,314 |
| 2023-10-17 | $15.74 | $15.86 | $15.72 | $15.77 | $15.77 | 117,784 |
| 2023-10-16 | $15.65 | $15.72 | $15.56 | $15.72 | $15.72 | 208,131 |
| 2023-10-13 | $15.52 | $15.61 | $15.45 | $15.56 | $15.56 | 98,411 |
| 2023-10-12 | $15.60 | $15.61 | $15.40 | $15.47 | $15.47 | 144,040 |
| 2023-10-11 | $15.64 | $15.73 | $15.60 | $15.70 | $15.70 | 128,168 |
| 2023-10-10 | $15.40 | $15.52 | $15.39 | $15.43 | $15.43 | 117,579 |
| 2023-10-09 | $15.05 | $15.19 | $15.02 | $15.19 | $15.19 | 105,470 |
| 2023-10-06 | $14.79 | $15.13 | $14.64 | $15.09 | $15.09 | 177,430 |
| 2023-10-05 | $14.81 | $15.01 | $14.79 | $15.00 | $15.00 | 239,623 |
| 2023-10-04 | $15.00 | $15.03 | $14.68 | $14.86 | $14.86 | 250,958 |
| 2023-10-03 | $14.67 | $14.74 | $14.55 | $14.67 | $14.67 | 565,470 |
| 2023-10-02 | $15.34 | $15.34 | $14.92 | $14.94 | $14.94 | 273,268 |
| 2023-09-29 | $15.45 | $15.50 | $15.30 | $15.35 | $15.35 | 123,829 |
| 2023-09-28 | $15.26 | $15.33 | $15.17 | $15.20 | $15.20 | 177,850 |
| 2023-09-27 | $15.30 | $15.34 | $15.09 | $15.25 | $15.25 | 167,599 |
| 2023-09-26 | $15.71 | $15.71 | $15.55 | $15.56 | $15.56 | 95,815 |
| 2023-09-25 | $15.73 | $15.81 | $15.65 | $15.81 | $15.81 | 82,875 |
| 2023-09-22 | $15.91 | $16.01 | $15.89 | $15.94 | $15.94 | 99,699 |
| 2023-09-21 | $15.96 | $15.98 | $15.89 | $15.90 | $15.90 | 97,388 |
| 2023-09-20 | $16.30 | $16.36 | $16.17 | $16.17 | $16.17 | 129,221 |
| 2023-09-19 | $16.38 | $16.44 | $16.27 | $16.37 | $16.37 | 114,582 |
| 2023-09-18 | $16.18 | $16.19 | $16.09 | $16.17 | $16.17 | 78,250 |
| 2023-09-15 | $16.26 | $16.34 | $16.19 | $16.19 | $16.19 | 88,573 |
| 2023-09-14 | $16.16 | $16.24 | $16.11 | $16.21 | $16.21 | 74,745 |
| 2023-09-13 | $15.99 | $16.09 | $15.96 | $16.02 | $16.02 | 82,856 |
| 2023-09-12 | $15.97 | $16.06 | $15.92 | $16.02 | $16.02 | 65,781 |
| 2023-09-11 | $16.05 | $16.08 | $15.99 | $16.07 | $16.07 | 83,882 |
| 2023-09-08 | $15.77 | $15.93 | $15.77 | $15.88 | $15.88 | 95,482 |
| 2023-09-07 | $15.75 | $15.77 | $15.63 | $15.68 | $15.68 | 83,184 |
| 2023-09-06 | $15.57 | $15.61 | $15.50 | $15.57 | $15.57 | 91,566 |
| 2023-09-05 | $15.86 | $15.86 | $15.62 | $15.65 | $15.65 | 81,111 |
| 2023-09-01 | $16.19 | $16.21 | $15.97 | $15.99 | $15.99 | 160,575 |
| 2023-08-31 | $16.25 | $16.27 | $16.12 | $16.17 | $16.17 | 68,127 |
| 2023-08-30 | $16.34 | $16.38 | $16.24 | $16.27 | $16.27 | 88,661 |
| 2023-08-29 | $16.19 | $16.42 | $16.18 | $16.42 | $16.42 | 137,141 |
| 2023-08-28 | $16.02 | $16.10 | $16.02 | $16.10 | $16.10 | 78,347 |
| 2023-08-25 | $15.94 | $16.06 | $15.88 | $16.03 | $16.03 | 60,491 |
| 2023-08-24 | $15.80 | $15.97 | $15.80 | $15.83 | $15.83 | 68,330 |
| 2023-08-23 | $16.02 | $16.02 | $15.86 | $15.96 | $15.96 | 94,999 |
| 2023-08-22 | $16.07 | $16.07 | $15.90 | $15.96 | $15.96 | 77,697 |
| 2023-08-21 | $16.09 | $16.14 | $15.99 | $16.13 | $16.13 | 487,797 |
| 2023-08-18 | $15.74 | $15.91 | $15.70 | $15.91 | $15.91 | 110,685 |
| 2023-08-17 | $15.80 | $15.82 | $15.71 | $15.74 | $15.74 | 70,855 |
| 2023-08-16 | $15.77 | $15.85 | $15.74 | $15.77 | $15.77 | 79,190 |
| 2023-08-15 | $15.80 | $15.81 | $15.67 | $15.69 | $15.69 | 95,484 |
| 2023-08-14 | $15.84 | $15.96 | $15.78 | $15.93 | $15.93 | 62,720 |
| 2023-08-11 | $15.88 | $15.99 | $15.87 | $15.90 | $15.90 | 68,309 |
| 2023-08-10 | $16.15 | $16.18 | $16.04 | $16.06 | $16.06 | 76,581 |
| 2023-08-09 | $15.85 | $16.06 | $15.83 | $16.03 | $16.03 | 126,380 |
| 2023-08-08 | $15.82 | $15.88 | $15.77 | $15.86 | $15.86 | 279,656 |
| 2023-08-07 | $15.86 | $15.95 | $15.80 | $15.94 | $15.94 | 66,784 |
| 2023-08-04 | $15.97 | $16.03 | $15.83 | $15.88 | $15.88 | 94,975 |
| 2023-08-03 | $15.78 | $15.87 | $15.61 | $15.82 | $15.82 | 89,354 |
| 2023-08-02 | $16.07 | $16.14 | $15.97 | $16.03 | $16.03 | 88,581 |
| 2023-08-01 | $16.39 | $16.44 | $16.34 | $16.39 | $16.39 | 64,571 |
| 2023-07-31 | $16.56 | $16.65 | $16.41 | $16.44 | $16.44 | 89,374 |
| 2023-07-28 | $16.43 | $16.61 | $16.37 | $16.58 | $16.58 | 113,621 |
| 2023-07-27 | $16.89 | $16.97 | $16.74 | $16.81 | $16.81 | 132,780 |
| 2023-07-26 | $16.93 | $17.14 | $16.92 | $17.09 | $17.09 | 116,420 |
| 2023-07-25 | $16.90 | $17.06 | $16.88 | $16.99 | $16.99 | 65,972 |
| 2023-07-24 | $17.05 | $17.11 | $17.03 | $17.09 | $17.09 | 96,174 |
| 2023-07-21 | $17.23 | $17.27 | $17.13 | $17.25 | $17.25 | 692,367 |
| 2023-07-20 | $17.14 | $17.35 | $17.10 | $17.26 | $17.26 | 1,451,848 |
| 2023-07-19 | $16.90 | $16.99 | $16.86 | $16.91 | $16.91 | 148,004 |
| 2023-07-18 | $16.80 | $16.89 | $16.77 | $16.84 | $16.84 | 70,119 |
| 2023-07-17 | $16.87 | $16.89 | $16.80 | $16.89 | $16.89 | 76,703 |
| 2023-07-14 | $16.91 | $16.93 | $16.86 | $16.87 | $16.87 | 76,019 |
| 2023-07-13 | $16.87 | $16.96 | $16.84 | $16.96 | $16.96 | 82,412 |
| 2023-07-12 | $16.54 | $16.67 | $16.53 | $16.65 | $16.65 | 70,613 |
| 2023-07-11 | $16.49 | $16.49 | $16.41 | $16.45 | $16.45 | 127,903 |
| 2023-07-10 | $16.48 | $16.48 | $16.30 | $16.42 | $16.42 | 95,653 |
| 2023-07-07 | $16.45 | $16.59 | $16.39 | $16.52 | $16.52 | 115,381 |
| 2023-07-06 | $16.39 | $16.39 | $16.24 | $16.34 | $16.34 | 115,632 |
| 2023-07-05 | $16.74 | $16.74 | $16.60 | $16.63 | $16.63 | 90,387 |
| 2023-07-03 | $16.74 | $16.81 | $16.70 | $16.80 | $16.80 | 69,261 |
| 2023-06-30 | $16.71 | $16.74 | $16.56 | $16.63 | $16.63 | 257,431 |
| 2023-06-29 | $16.13 | $16.40 | $16.13 | $16.27 | $16.27 | 105,931 |
| 2023-06-28 | $15.80 | $15.80 | $15.67 | $15.69 | $15.69 | 101,679 |
| 2023-06-27 | $15.72 | $15.79 | $15.67 | $15.75 | $15.75 | 470,288 |
| 2023-06-26 | $15.69 | $15.76 | $15.64 | $15.75 | $15.75 | 181,487 |
| 2023-06-23 | $15.42 | $15.56 | $15.33 | $15.35 | $15.35 | 2,452,665 |
| 2023-06-22 | $15.59 | $15.64 | $15.53 | $15.62 | $15.62 | 790,371 |
| 2023-06-21 | $15.50 | $15.71 | $15.43 | $15.69 | $15.69 | 686,066 |
| 2023-06-20 | $15.61 | $15.61 | $15.51 | $15.59 | $15.59 | 109,021 |
| 2023-06-16 | $15.69 | $15.74 | $15.60 | $15.65 | $15.65 | 68,985 |
| 2023-06-15 | $15.48 | $15.57 | $15.43 | $15.53 | $15.53 | 82,640 |
| 2023-06-14 | $15.39 | $15.49 | $15.33 | $15.40 | $15.40 | 81,212 |
| 2023-06-13 | $15.31 | $15.33 | $15.17 | $15.22 | $15.22 | 104,468 |
| 2023-06-12 | $15.18 | $15.18 | $15.07 | $15.15 | $15.15 | 87,545 |
| 2023-06-09 | $15.34 | $15.34 | $15.22 | $15.25 | $15.25 | 89,963 |
| 2023-06-08 | $15.24 | $15.27 | $15.16 | $15.26 | $15.26 | 81,261 |
| 2023-06-07 | $15.18 | $15.18 | $15.05 | $15.10 | $15.10 | 104,606 |
| 2023-06-06 | $15.02 | $15.09 | $14.94 | $15.05 | $15.05 | 114,791 |
| 2023-06-05 | $15.06 | $15.11 | $14.99 | $15.03 | $15.03 | 168,683 |
| 2023-06-02 | $15.01 | $15.10 | $14.98 | $15.08 | $15.08 | 162,676 |
| 2023-06-01 | $14.97 | $15.14 | $14.97 | $15.08 | $15.08 | 119,724 |
| 2023-05-31 | $15.01 | $15.04 | $14.84 | $14.95 | $14.95 | 120,464 |
| 2023-05-30 | $15.04 | $15.10 | $14.98 | $15.04 | $15.04 | 104,824 |
| 2023-05-26 | $14.96 | $14.96 | $14.81 | $14.92 | $14.92 | 123,922 |
| 2023-05-25 | $14.97 | $14.99 | $14.88 | $14.96 | $14.96 | 90,014 |
| 2023-05-24 | $15.28 | $15.35 | $15.19 | $15.26 | $15.26 | 232,248 |
| 2023-05-23 | $15.46 | $15.52 | $15.41 | $15.41 | $15.41 | 116,702 |
| 2023-05-22 | $15.53 | $15.58 | $15.46 | $15.55 | $15.55 | 124,888 |
| 2023-05-19 | $15.59 | $16.15 | $15.56 | $15.64 | $15.64 | 178,642 |
| 2023-05-18 | $15.66 | $15.68 | $15.54 | $15.58 | $15.58 | 94,688 |
| 2023-05-17 | $15.89 | $15.97 | $15.82 | $15.96 | $15.96 | 71,005 |
| 2023-05-16 | $16.14 | $16.14 | $15.98 | $15.99 | $15.99 | 83,097 |
| 2023-05-15 | $16.11 | $16.11 | $15.99 | $16.08 | $16.08 | 122,888 |
| 2023-05-12 | $16.11 | $16.15 | $16.03 | $16.09 | $16.09 | 68,009 |
| 2023-05-11 | $16.07 | $16.16 | $15.96 | $16.11 | $16.11 | 91,984 |
| 2023-05-10 | $16.10 | $16.10 | $15.95 | $16.06 | $16.06 | 86,736 |
| 2023-05-09 | $16.03 | $16.12 | $15.99 | $16.08 | $16.08 | 78,155 |
| 2023-05-08 | $16.21 | $16.24 | $16.07 | $16.08 | $16.08 | 132,759 |
| 2023-05-05 | $15.98 | $16.04 | $15.95 | $16.00 | $16.00 | 106,700 |
| 2023-05-04 | $15.94 | $16.09 | $15.90 | $16.02 | $16.02 | 110,967 |
| 2023-05-03 | $15.95 | $15.95 | $15.86 | $15.86 | $15.86 | 595,419 |
| 2023-05-02 | $15.82 | $15.94 | $15.67 | $15.79 | $15.79 | 123,528 |
| 2023-05-01 | $16.50 | $16.50 | $15.65 | $15.86 | $15.86 | 78,243 |
| 2023-04-28 | $17.00 | $17.37 | $17.00 | $17.28 | $15.75 | 78,701 |
| 2023-04-27 | $16.98 | $16.98 | $16.55 | $16.75 | $15.26 | 74,093 |
| 2023-04-26 | $16.98 | $17.02 | $16.73 | $16.91 | $15.41 | 101,456 |
| 2023-04-25 | $16.85 | $16.93 | $16.77 | $16.80 | $15.30 | 75,438 |
| 2023-04-24 | $16.83 | $16.89 | $16.75 | $16.81 | $15.32 | 112,988 |
| 2023-04-21 | $17.00 | $17.00 | $16.88 | $16.94 | $15.44 | 94,931 |
| 2023-04-20 | $16.86 | $16.95 | $16.80 | $16.83 | $16.83 | 85,564 |
| 2023-04-19 | $16.88 | $16.94 | $16.79 | $16.92 | $16.92 | 109,519 |
| 2023-04-18 | $16.72 | $16.80 | $16.65 | $16.73 | $16.73 | 79,894 |
| 2023-04-17 | $16.63 | $16.68 | $16.54 | $16.59 | $16.59 | 68,192 |
| 2023-04-14 | $16.66 | $16.70 | $16.50 | $16.55 | $16.55 | 87,757 |
| 2023-04-13 | $16.72 | $16.82 | $16.68 | $16.81 | $16.81 | 64,999 |
| 2023-04-12 | $16.84 | $16.84 | $16.68 | $16.74 | $16.74 | 70,610 |
| 2023-04-11 | $16.63 | $16.63 | $16.52 | $16.55 | $16.55 | 95,913 |
| 2023-04-10 | $16.90 | $16.90 | $16.00 | $16.40 | $16.40 | 63,058 |
| 2023-04-06 | $16.41 | $16.56 | $16.41 | $16.46 | $16.46 | 47,506 |
| 2023-04-05 | $16.29 | $16.35 | $16.20 | $16.24 | $16.24 | 100,949 |
| 2023-04-04 | $16.17 | $16.22 | $16.08 | $16.09 | $16.09 | 124,244 |
| 2023-04-03 | $15.94 | $16.04 | $15.94 | $16.01 | $16.01 | 134,545 |
| 2023-03-31 | $15.86 | $15.91 | $15.78 | $15.82 | $15.82 | 66,103 |
| 2023-03-30 | $15.85 | $15.95 | $15.77 | $15.86 | $15.86 | 103,885 |
| 2023-03-29 | $15.35 | $15.49 | $15.35 | $15.40 | $15.40 | 98,956 |
| 2023-03-28 | $15.08 | $15.14 | $15.04 | $15.09 | $15.09 | 120,137 |
| 2023-03-27 | $15.06 | $15.09 | $14.94 | $14.98 | $14.98 | 108,219 |
| 2023-03-24 | $14.67 | $14.71 | $14.59 | $14.69 | $14.69 | 122,567 |
| 2023-03-23 | $15.07 | $15.22 | $14.93 | $14.98 | $14.98 | 83,785 |
| 2023-03-22 | $15.03 | $15.21 | $14.99 | $15.01 | $15.01 | 97,931 |
| 2023-03-21 | $15.05 | $15.05 | $14.92 | $14.97 | $14.97 | 70,571 |
| 2023-03-20 | $14.54 | $14.70 | $14.53 | $14.62 | $14.62 | 88,164 |
| 2023-03-17 | $14.43 | $14.43 | $14.30 | $14.37 | $14.37 | 94,314 |
| 2023-03-16 | $14.44 | $14.73 | $14.44 | $14.68 | $14.68 | 398,984 |
| 2023-03-15 | $14.48 | $14.56 | $14.26 | $14.41 | $14.41 | 148,136 |
| 2023-03-14 | $15.04 | $15.10 | $15.00 | $15.09 | $15.09 | 96,944 |
| 2023-03-13 | $14.82 | $15.00 | $14.80 | $14.86 | $14.86 | 75,135 |
| 2023-03-10 | $14.92 | $15.03 | $14.85 | $14.90 | $14.90 | 106,341 |
| 2023-03-09 | $14.81 | $14.89 | $14.76 | $14.77 | $14.77 | 76,835 |
| 2023-03-08 | $14.82 | $14.89 | $14.80 | $14.86 | $14.86 | 102,029 |
| 2023-03-07 | $14.98 | $15.02 | $14.77 | $14.78 | $14.78 | 118,038 |
| 2023-03-06 | $14.91 | $14.95 | $14.86 | $14.90 | $14.90 | 170,885 |
| 2023-03-03 | $14.70 | $14.75 | $14.65 | $14.73 | $14.73 | 206,256 |
| 2023-03-02 | $14.51 | $14.62 | $14.50 | $14.60 | $14.60 | 180,184 |
| 2023-03-01 | $14.65 | $14.65 | $14.44 | $14.47 | $14.47 | 116,921 |
| 2023-02-28 | $14.83 | $14.85 | $14.56 | $14.56 | $14.56 | 91,374 |
| 2023-02-27 | $14.85 | $14.91 | $14.67 | $14.75 | $14.75 | 837,253 |
| 2023-02-24 | $14.79 | $14.88 | $14.77 | $14.83 | $14.83 | 81,848 |
| 2023-02-23 | $15.00 | $15.08 | $14.93 | $15.03 | $15.03 | 125,030 |
| 2023-02-22 | $15.04 | $15.04 | $14.89 | $14.94 | $14.94 | 125,335 |
| 2023-02-21 | $15.15 | $15.26 | $15.11 | $15.16 | $15.16 | 180,561 |
| 2023-02-17 | $14.27 | $14.49 | $14.27 | $14.49 | $14.49 | 88,023 |
| 2023-02-16 | $14.21 | $14.31 | $14.14 | $14.22 | $14.22 | 61,748 |
| 2023-02-15 | $14.16 | $14.24 | $14.11 | $14.24 | $14.24 | 99,980 |
| 2023-02-14 | $14.18 | $14.30 | $14.12 | $14.25 | $14.25 | 102,514 |
| 2023-02-13 | $14.09 | $14.11 | $14.01 | $14.08 | $14.08 | 266,384 |
| 2023-02-10 | $14.01 | $14.11 | $13.99 | $14.11 | $14.11 | 81,525 |
| 2023-02-09 | $14.13 | $14.13 | $13.96 | $13.97 | $13.97 | 128,986 |
| 2023-02-08 | $14.01 | $14.12 | $13.90 | $14.03 | $14.03 | 584,163 |
| 2023-02-07 | $13.78 | $13.78 | $13.60 | $13.76 | $13.76 | 202,195 |
| 2023-02-06 | $13.97 | $14.01 | $13.89 | $13.96 | $13.96 | 129,327 |
| 2023-02-03 | $14.06 | $14.20 | $14.03 | $14.07 | $14.07 | 94,318 |
| 2023-02-02 | $14.16 | $14.18 | $13.99 | $14.01 | $14.01 | 119,273 |
| 2023-02-01 | $14.21 | $14.50 | $14.21 | $14.42 | $14.42 | 136,152 |
| 2023-01-31 | $13.98 | $14.15 | $13.93 | $14.15 | $14.15 | 98,097 |
| 2023-01-30 | $14.06 | $14.17 | $14.00 | $14.00 | $14.00 | 171,657 |
| 2023-01-27 | $14.02 | $14.10 | $13.97 | $14.06 | $14.06 | 175,173 |
| 2023-01-26 | $14.15 | $14.24 | $14.10 | $14.21 | $14.21 | 162,469 |
| 2023-01-25 | $14.19 | $14.34 | $14.16 | $14.30 | $14.30 | 184,849 |
| 2023-01-24 | $14.04 | $14.13 | $13.95 | $14.11 | $14.11 | 193,103 |
| 2023-01-23 | $13.66 | $13.75 | $13.65 | $13.74 | $13.74 | 225,295 |
| 2023-01-20 | $13.53 | $13.65 | $13.48 | $13.65 | $13.65 | 128,476 |
| 2023-01-19 | $13.49 | $13.58 | $13.43 | $13.53 | $13.53 | 150,790 |
| 2023-01-18 | $13.72 | $13.73 | $13.48 | $13.48 | $13.48 | 183,519 |
| 2023-01-17 | $13.68 | $13.73 | $13.51 | $13.52 | $13.52 | 338,426 |
| 2023-01-13 | $14.44 | $14.52 | $14.40 | $14.47 | $14.47 | 88,132 |
| 2023-01-12 | $14.51 | $14.64 | $14.43 | $14.60 | $14.60 | 117,562 |
| 2023-01-11 | $14.39 | $14.51 | $14.27 | $14.34 | $14.34 | 96,855 |
| 2023-01-10 | $14.10 | $14.19 | $14.05 | $14.17 | $14.17 | 168,510 |
| 2023-01-09 | $14.00 | $14.34 | $13.99 | $14.07 | $14.07 | 220,658 |
| 2023-01-06 | $13.60 | $13.86 | $13.57 | $13.83 | $13.83 | 123,424 |
| 2023-01-05 | $14.12 | $14.14 | $14.00 | $14.04 | $14.04 | 120,762 |
| 2023-01-04 | $13.93 | $14.14 | $13.85 | $14.07 | $14.07 | 256,044 |
| 2023-01-03 | $14.48 | $14.48 | $14.18 | $14.27 | $14.27 | 176,183 |
| 2022-12-30 | $14.37 | $14.41 | $14.24 | $14.28 | $14.28 | 64,164 |
| 2022-12-29 | $14.25 | $14.44 | $14.25 | $14.39 | $14.39 | 84,741 |
| 2022-12-28 | $14.36 | $14.38 | $14.13 | $14.16 | $14.16 | 129,640 |
| 2022-12-27 | $14.45 | $14.55 | $14.39 | $14.40 | $14.40 | 103,910 |
| 2022-12-23 | $14.33 | $14.45 | $14.30 | $14.40 | $14.40 | 107,329 |
| 2022-12-22 | $14.45 | $14.48 | $14.32 | $14.41 | $14.41 | 160,866 |
| 2022-12-21 | $14.48 | $14.57 | $14.45 | $14.49 | $14.49 | 140,961 |
| 2022-12-20 | $14.23 | $14.49 | $14.17 | $14.35 | $14.35 | 206,613 |
| 2022-12-19 | $14.84 | $14.89 | $14.74 | $14.77 | $14.77 | 225,007 |
| 2022-12-16 | $14.82 | $14.82 | $14.72 | $14.80 | $14.80 | 127,369 |
| 2022-12-15 | $15.09 | $15.09 | $14.84 | $14.93 | $14.93 | 158,760 |
| 2022-12-14 | $15.27 | $15.38 | $15.17 | $15.25 | $15.25 | 235,181 |
| 2022-12-13 | $15.45 | $15.51 | $15.17 | $15.20 | $15.20 | 126,151 |
| 2022-12-12 | $15.24 | $15.25 | $15.12 | $15.23 | $15.23 | 176,763 |
| 2022-12-09 | $15.14 | $15.19 | $15.10 | $15.10 | $15.10 | 181,422 |
| 2022-12-08 | $15.12 | $15.15 | $15.07 | $15.12 | $15.12 | 120,587 |
| 2022-12-07 | $15.21 | $15.27 | $15.17 | $15.21 | $15.21 | 82,140 |
| 2022-12-06 | $15.24 | $15.31 | $15.12 | $15.17 | $15.17 | 79,821 |
| 2022-12-05 | $15.13 | $15.32 | $15.06 | $15.12 | $15.12 | 212,832 |
| 2022-12-02 | $15.16 | $15.29 | $15.15 | $15.24 | $15.24 | 116,835 |
| 2022-12-01 | $15.36 | $15.45 | $15.18 | $15.27 | $15.27 | 114,660 |
| 2022-11-30 | $14.98 | $15.25 | $14.88 | $15.20 | $15.20 | 110,657 |
| 2022-11-29 | $14.80 | $14.96 | $14.80 | $14.94 | $14.94 | 303,993 |
| 2022-11-28 | $14.98 | $15.00 | $14.85 | $14.85 | $14.85 | 286,652 |
| 2022-11-25 | $14.88 | $15.03 | $14.88 | $14.98 | $14.98 | 328,678 |
| 2022-11-23 | $14.76 | $14.94 | $14.76 | $14.91 | $14.91 | 184,746 |
| 2022-11-22 | $14.91 | $14.97 | $14.83 | $14.92 | $14.92 | 82,439 |
| 2022-11-21 | $14.84 | $14.88 | $14.77 | $14.87 | $14.87 | 242,011 |
| 2022-11-18 | $14.85 | $14.91 | $14.80 | $14.86 | $14.86 | 259,358 |
| 2022-11-17 | $14.63 | $14.85 | $14.61 | $14.85 | $14.85 | 191,124 |
| 2022-11-16 | $14.73 | $14.86 | $14.68 | $14.76 | $14.76 | 107,447 |
| 2022-11-15 | $14.87 | $14.93 | $14.59 | $14.73 | $14.73 | 175,126 |
| 2022-11-14 | $14.64 | $14.76 | $14.63 | $14.63 | $14.63 | 283,095 |
| 2022-11-11 | $14.44 | $14.55 | $14.33 | $14.51 | $14.51 | 148,948 |
| 2022-11-10 | $14.13 | $14.23 | $13.99 | $14.20 | $14.20 | 221,144 |
| 2022-11-09 | $13.46 | $13.50 | $13.22 | $13.34 | $13.34 | 98,288 |
| 2022-11-08 | $13.36 | $13.55 | $13.35 | $13.39 | $13.39 | 166,163 |
| 2022-11-07 | $13.47 | $13.55 | $13.40 | $13.49 | $13.49 | 264,824 |
| 2022-11-04 | $13.28 | $13.51 | $13.23 | $13.45 | $13.45 | 165,242 |
| 2022-11-03 | $12.81 | $12.97 | $12.80 | $12.93 | $12.93 | 200,492 |
| 2022-11-02 | $13.13 | $13.30 | $12.94 | $12.94 | $12.94 | 190,203 |
| 2022-11-01 | $13.26 | $13.26 | $13.08 | $13.19 | $13.19 | 140,322 |
| 2022-10-31 | $12.97 | $13.08 | $12.92 | $12.97 | $12.97 | 267,908 |
| 2022-10-28 | $12.93 | $13.06 | $12.91 | $13.06 | $13.06 | 257,012 |
| 2022-10-27 | $12.97 | $13.15 | $12.87 | $12.90 | $12.90 | 198,119 |
| 2022-10-26 | $12.94 | $13.06 | $12.94 | $12.97 | $12.97 | 143,291 |
| 2022-10-25 | $12.80 | $13.01 | $12.80 | $12.94 | $12.94 | 365,353 |
| 2022-10-24 | $12.57 | $12.61 | $12.42 | $12.50 | $12.50 | 392,596 |
| 2022-10-21 | $11.80 | $12.08 | $11.80 | $12.05 | $12.05 | 207,851 |
| 2022-10-20 | $11.97 | $12.08 | $11.82 | $11.88 | $11.88 | 291,180 |
| 2022-10-19 | $11.92 | $12.03 | $11.87 | $11.93 | $11.93 | 176,674 |
| 2022-10-18 | $12.09 | $12.12 | $11.86 | $11.88 | $11.88 | 311,380 |
| 2022-10-17 | $11.83 | $11.98 | $11.83 | $11.93 | $11.93 | 359,262 |
| 2022-10-14 | $11.75 | $11.83 | $11.54 | $11.54 | $11.54 | 388,555 |
| 2022-10-13 | $11.17 | $11.64 | $11.14 | $11.62 | $11.62 | 359,042 |
| 2022-10-12 | $11.22 | $11.28 | $11.13 | $11.13 | $11.13 | 190,005 |
| 2022-10-11 | $11.29 | $11.39 | $11.18 | $11.23 | $11.23 | 369,170 |
| 2022-10-10 | $11.47 | $11.50 | $11.36 | $11.39 | $11.39 | 423,197 |
| 2022-10-07 | $11.77 | $11.79 | $11.59 | $11.67 | $11.67 | 257,595 |
| 2022-10-06 | $11.82 | $11.87 | $11.70 | $11.71 | $11.71 | 272,166 |
| 2022-10-05 | $12.20 | $12.22 | $12.01 | $12.16 | $12.16 | 268,397 |
| 2022-10-04 | $12.23 | $12.37 | $12.22 | $12.37 | $12.37 | 379,757 |
| 2022-10-03 | $11.82 | $11.98 | $11.77 | $11.97 | $11.97 | 344,105 |
| 2022-09-30 | $11.60 | $11.71 | $11.53 | $11.61 | $11.61 | 484,977 |
| 2022-09-29 | $11.51 | $11.78 | $11.49 | $11.74 | $11.74 | 2,496,080 |
| 2022-09-28 | $11.53 | $11.89 | $11.46 | $11.88 | $11.88 | 822,476 |
| 2022-09-27 | $11.73 | $11.79 | $11.47 | $11.54 | $11.54 | 621,416 |
| 2022-09-26 | $11.82 | $11.88 | $11.59 | $11.69 | $11.69 | 383,852 |
| 2022-09-23 | $12.17 | $12.20 | $12.06 | $12.12 | $12.12 | 229,111 |
| 2022-09-22 | $12.48 | $12.58 | $12.41 | $12.53 | $12.53 | 176,885 |
| 2022-09-21 | $12.72 | $12.78 | $12.43 | $12.50 | $12.50 | 136,059 |
| 2022-09-20 | $12.65 | $12.70 | $12.51 | $12.56 | $12.56 | 152,492 |
| 2022-09-19 | $12.70 | $12.98 | $12.70 | $12.95 | $12.95 | 274,193 |
| 2022-09-16 | $12.84 | $13.00 | $12.84 | $12.94 | $12.94 | 168,243 |
| 2022-09-15 | $12.97 | $13.02 | $12.87 | $12.91 | $12.91 | 196,214 |
| 2022-09-14 | $13.14 | $13.21 | $13.03 | $13.09 | $13.09 | 110,007 |
| 2022-09-13 | $13.32 | $13.39 | $13.20 | $13.22 | $13.22 | 190,226 |
| 2022-09-12 | $13.11 | $13.19 | $13.05 | $13.09 | $13.09 | 271,638 |
| 2022-09-09 | $12.93 | $12.98 | $12.86 | $12.96 | $12.96 | 181,836 |
| 2022-09-08 | $12.57 | $12.79 | $12.54 | $12.75 | $12.75 | 315,417 |
| 2022-09-07 | $12.62 | $12.77 | $12.59 | $12.77 | $12.77 | 293,744 |
| 2022-09-06 | $12.08 | $12.11 | $11.96 | $12.03 | $12.03 | 468,514 |
| 2022-09-02 | $12.17 | $12.27 | $11.86 | $11.92 | $11.92 | 226,075 |
| 2022-09-01 | $11.81 | $11.90 | $11.64 | $11.89 | $11.89 | 285,114 |
| 2022-08-31 | $11.99 | $12.04 | $11.92 | $11.94 | $11.94 | 335,959 |
| 2022-08-30 | $12.33 | $12.35 | $12.10 | $12.14 | $12.14 | 213,849 |
| 2022-08-29 | $12.32 | $12.36 | $12.14 | $12.27 | $12.27 | 508,779 |
| 2022-08-26 | $13.01 | $13.07 | $12.68 | $12.71 | $12.71 | 184,905 |
| 2022-08-25 | $12.97 | $13.03 | $12.91 | $12.99 | $12.99 | 243,483 |
| 2022-08-24 | $12.83 | $13.01 | $12.83 | $13.01 | $13.01 | 164,078 |
| 2022-08-23 | $12.99 | $13.06 | $12.88 | $12.95 | $12.95 | 171,117 |
| 2022-08-22 | $12.86 | $12.90 | $12.79 | $12.84 | $12.84 | 262,696 |
| 2022-08-19 | $13.04 | $13.09 | $12.99 | $13.03 | $13.03 | 152,756 |
| 2022-08-18 | $13.13 | $13.15 | $13.03 | $13.10 | $13.10 | 694,578 |
| 2022-08-17 | $13.12 | $13.29 | $13.09 | $13.21 | $13.21 | 130,514 |
| 2022-08-16 | $13.12 | $13.27 | $13.11 | $13.23 | $13.23 | 222,214 |
| 2022-08-15 | $13.18 | $13.18 | $13.07 | $13.11 | $13.11 | 464,455 |
| 2022-08-12 | $13.28 | $13.35 | $13.24 | $13.29 | $13.29 | 717,349 |
| 2022-08-11 | $13.33 | $13.35 | $13.21 | $13.23 | $13.23 | 204,029 |
| 2022-08-10 | $13.22 | $13.29 | $13.14 | $13.20 | $13.20 | 118,636 |
| 2022-08-09 | $12.92 | $12.97 | $12.87 | $12.93 | $12.93 | 146,037 |
| 2022-08-08 | $12.87 | $12.91 | $12.81 | $12.83 | $12.83 | 259,859 |
| 2022-08-05 | $12.64 | $12.83 | $12.61 | $12.81 | $12.81 | 253,358 |
| 2022-08-04 | $12.76 | $12.79 | $12.71 | $12.76 | $12.76 | 105,416 |
| 2022-08-03 | $12.72 | $12.75 | $12.56 | $12.64 | $12.64 | 209,609 |
| 2022-08-02 | $12.83 | $12.87 | $12.73 | $12.77 | $12.77 | 554,996 |
| 2022-08-01 | $12.83 | $12.88 | $12.74 | $12.79 | $12.79 | 339,137 |
| 2022-07-29 | $12.29 | $12.49 | $12.22 | $12.39 | $12.39 | 205,182 |
| 2022-07-28 | $12.07 | $12.38 | $11.98 | $12.29 | $12.29 | 430,133 |
| 2022-07-27 | $11.87 | $12.08 | $11.81 | $12.07 | $12.07 | 283,287 |
| 2022-07-26 | $11.57 | $11.69 | $11.57 | $11.59 | $11.59 | 269,240 |
| 2022-07-25 | $11.87 | $11.97 | $11.81 | $11.91 | $11.91 | 304,101 |
| 2022-07-22 | $11.60 | $11.69 | $11.56 | $11.62 | $11.62 | 261,086 |
| 2022-07-21 | $11.59 | $11.67 | $11.57 | $11.64 | $11.64 | 283,872 |
| 2022-07-20 | $11.75 | $11.75 | $11.53 | $11.60 | $11.60 | 285,522 |
| 2022-07-19 | $11.64 | $11.95 | $11.64 | $11.84 | $11.84 | 473,286 |
| 2022-07-18 | $11.30 | $11.43 | $11.27 | $11.27 | $11.27 | 511,422 |
| 2022-07-15 | $11.12 | $11.20 | $11.04 | $11.06 | $11.06 | 355,365 |
| 2022-07-14 | $10.69 | $10.94 | $10.63 | $10.93 | $10.93 | 302,323 |
| 2022-07-13 | $10.68 | $10.97 | $10.68 | $10.91 | $10.91 | 233,315 |
| 2022-07-12 | $10.71 | $10.90 | $10.71 | $10.77 | $10.77 | 384,075 |
| 2022-07-11 | $10.74 | $10.85 | $10.71 | $10.75 | $10.75 | 551,235 |
| 2022-07-08 | $11.01 | $11.06 | $10.91 | $10.93 | $10.93 | 294,097 |
| 2022-07-07 | $10.84 | $10.92 | $10.74 | $10.78 | $10.78 | 288,808 |
| 2022-07-06 | $10.45 | $10.64 | $10.43 | $10.57 | $10.57 | 572,083 |
| 2022-07-05 | $10.88 | $10.93 | $10.68 | $10.92 | $10.92 | 456,294 |
| 2022-07-01 | $11.58 | $11.75 | $11.54 | $11.75 | $11.75 | 204,369 |
| 2022-06-30 | $11.30 | $11.54 | $11.23 | $11.52 | $11.52 | 199,108 |
| 2022-06-29 | $11.93 | $11.97 | $11.83 | $11.87 | $11.87 | 426,521 |
| 2022-06-28 | $12.18 | $12.22 | $11.97 | $11.97 | $11.97 | 364,550 |
| 2022-06-27 | $12.04 | $12.11 | $11.95 | $11.95 | $11.95 | 434,278 |
| 2022-06-24 | $11.90 | $12.06 | $11.87 | $12.06 | $12.06 | 594,620 |
| 2022-06-23 | $12.16 | $12.16 | $11.98 | $12.11 | $12.11 | 206,091 |
| 2022-06-22 | $12.10 | $12.38 | $12.10 | $12.21 | $12.21 | 296,065 |
| 2022-06-21 | $12.19 | $12.23 | $12.04 | $12.05 | $12.05 | 365,623 |
| 2022-06-17 | $11.92 | $11.98 | $11.74 | $11.80 | $11.80 | 321,753 |
| 2022-06-16 | $11.65 | $12.05 | $11.62 | $11.89 | $11.89 | 285,938 |
| 2022-06-15 | $12.86 | $13.01 | $12.58 | $12.79 | $12.79 | 407,842 |
| 2022-06-14 | $12.67 | $12.67 | $12.40 | $12.51 | $12.51 | 377,582 |
| 2022-06-13 | $12.65 | $12.73 | $12.56 | $12.60 | $12.60 | 238,616 |
| 2022-06-10 | $12.77 | $12.97 | $12.74 | $12.87 | $12.87 | 236,687 |
| 2022-06-09 | $13.26 | $13.33 | $13.13 | $13.17 | $13.17 | 196,286 |
| 2022-06-08 | $13.29 | $13.45 | $13.26 | $13.33 | $13.33 | 129,652 |
| 2022-06-07 | $13.39 | $13.58 | $13.39 | $13.58 | $13.58 | 207,430 |
| 2022-06-06 | $13.58 | $13.68 | $13.46 | $13.50 | $13.50 | 193,598 |
| 2022-06-03 | $13.35 | $13.44 | $13.34 | $13.42 | $13.42 | 224,517 |
| 2022-06-02 | $13.35 | $13.51 | $13.28 | $13.51 | $13.51 | 277,194 |
| 2022-06-01 | $13.55 | $13.55 | $13.25 | $13.37 | $13.37 | 594,665 |
| 2022-05-31 | $13.28 | $13.52 | $13.23 | $13.46 | $13.46 | 1,098,801 |
| 2022-05-27 | $13.56 | $13.66 | $13.51 | $13.66 | $13.66 | 1,047,900 |
| 2022-05-26 | $13.64 | $13.71 | $13.60 | $13.67 | $13.67 | 307,214 |
| 2022-05-25 | $13.54 | $13.69 | $13.48 | $13.60 | $13.60 | 803,166 |
| 2022-05-24 | $13.41 | $13.65 | $13.38 | $13.47 | $13.47 | 645,353 |
| 2022-05-23 | $13.54 | $13.73 | $13.53 | $13.69 | $13.69 | 206,089 |
| 2022-05-20 | $13.42 | $13.47 | $13.19 | $13.32 | $13.32 | 178,277 |
| 2022-05-19 | $13.07 | $13.25 | $13.02 | $13.14 | $13.14 | 304,076 |
| 2022-05-18 | $13.08 | $13.12 | $12.77 | $12.77 | $12.77 | 2,179,467 |
| 2022-05-17 | $12.89 | $12.92 | $12.77 | $12.81 | $12.81 | 1,381,257 |
| 2022-05-16 | $12.03 | $12.29 | $11.97 | $12.20 | $12.20 | 383,292 |
| 2022-05-13 | $11.70 | $11.87 | $11.68 | $11.79 | $11.79 | 248,038 |
| 2022-05-12 | $11.45 | $11.51 | $11.34 | $11.43 | $11.43 | 331,714 |
| 2022-05-11 | $11.80 | $11.91 | $11.61 | $11.61 | $11.61 | 323,675 |
| 2022-05-10 | $11.79 | $11.84 | $11.52 | $11.61 | $11.61 | 405,277 |
| 2022-05-09 | $11.59 | $11.73 | $11.51 | $11.56 | $11.56 | 364,976 |
| 2022-05-06 | $11.79 | $11.81 | $11.66 | $11.72 | $11.72 | 398,210 |
| 2022-05-05 | $12.00 | $12.01 | $11.77 | $11.85 | $11.85 | 1,587,650 |
| 2022-05-04 | $12.09 | $12.25 | $11.93 | $12.25 | $12.25 | 489,434 |
| 2022-05-03 | $11.99 | $12.01 | $11.84 | $11.93 | $11.93 | 399,866 |
| 2022-05-02 | $11.81 | $11.87 | $11.69 | $11.81 | $11.81 | 511,360 |
| 2022-04-29 | $12.02 | $12.08 | $11.80 | $11.86 | $11.86 | 225,184 |
| 2022-04-28 | $11.90 | $12.08 | $11.87 | $12.06 | $12.06 | 1,079,320 |
| 2022-04-27 | $11.81 | $11.89 | $11.66 | $11.80 | $11.80 | 210,317 |
| 2022-04-26 | $12.39 | $12.49 | $12.12 | $12.16 | $12.16 | 251,684 |
| 2022-04-25 | $12.36 | $12.58 | $12.36 | $12.52 | $12.52 | 403,705 |
| 2022-04-22 | $13.04 | $13.07 | $12.94 | $13.05 | $12.12 | 152,438 |
| 2022-04-21 | $13.26 | $13.42 | $13.03 | $13.03 | $12.10 | 184,022 |
| 2022-04-20 | $13.00 | $13.15 | $12.97 | $13.06 | $12.13 | 341,233 |
| 2022-04-19 | $12.56 | $12.71 | $12.56 | $12.64 | $11.74 | 549,943 |
| 2022-04-18 | $12.60 | $12.68 | $12.42 | $12.60 | $11.70 | 344,775 |
| 2022-04-14 | $12.55 | $12.60 | $12.48 | $12.57 | $11.67 | 330,338 |
| 2022-04-13 | $12.41 | $12.77 | $12.41 | $12.63 | $11.73 | 390,955 |
| 2022-04-12 | $12.33 | $12.44 | $12.27 | $12.31 | $11.43 | 404,024 |
| 2022-04-11 | $12.60 | $12.62 | $12.43 | $12.45 | $11.56 | 416,071 |
| 2022-04-08 | $12.65 | $12.69 | $12.55 | $12.55 | $11.65 | 239,908 |
| 2022-04-07 | $12.78 | $12.78 | $12.47 | $12.65 | $11.74 | 386,818 |
| 2022-04-06 | $12.63 | $12.84 | $12.56 | $12.77 | $11.86 | 213,214 |
| 2022-04-05 | $12.88 | $12.99 | $12.74 | $12.78 | $11.87 | 355,375 |
| 2022-04-04 | $13.11 | $13.22 | $13.06 | $13.17 | $12.23 | 213,812 |
| 2022-04-01 | $13.23 | $13.25 | $13.09 | $13.23 | $12.28 | 210,430 |
| 2022-03-31 | $13.26 | $13.26 | $13.09 | $13.10 | $12.16 | 170,280 |
| 2022-03-30 | $13.31 | $13.46 | $13.29 | $13.42 | $12.46 | 261,183 |
| 2022-03-29 | $13.51 | $13.55 | $13.28 | $13.43 | $12.47 | 287,305 |
| 2022-03-28 | $12.99 | $13.02 | $12.90 | $13.01 | $12.08 | 287,028 |
| 2022-03-25 | $12.96 | $13.03 | $12.89 | $13.00 | $12.07 | 200,769 |
| 2022-03-24 | $12.82 | $13.01 | $12.80 | $12.98 | $12.05 | 300,776 |
| 2022-03-23 | $13.23 | $13.31 | $13.08 | $13.11 | $12.17 | 153,941 |
| 2022-03-22 | $13.51 | $13.62 | $13.44 | $13.53 | $12.56 | 190,874 |
| 2022-03-21 | $13.39 | $13.41 | $13.17 | $13.30 | $12.35 | 151,701 |
| 2022-03-18 | $12.99 | $13.35 | $12.93 | $13.30 | $12.35 | 151,701 |
| 2022-03-17 | $13.10 | $13.44 | $13.08 | $13.36 | $12.40 | 230,919 |
| 2022-03-16 | $13.05 | $13.33 | $12.74 | $13.06 | $12.13 | 261,024 |
| 2022-03-15 | $12.65 | $12.70 | $12.50 | $12.65 | $11.74 | 753,106 |
| 2022-03-14 | $12.50 | $12.63 | $12.39 | $12.43 | $11.54 | 836,169 |
| 2022-03-11 | $12.24 | $12.25 | $12.00 | $12.01 | $11.15 | 294,088 |
| 2022-03-10 | $12.08 | $12.27 | $12.02 | $12.20 | $11.33 | 529,051 |
| 2022-03-09 | $12.42 | $12.55 | $12.26 | $12.39 | $11.50 | 531,575 |
| 2022-03-08 | $11.47 | $11.81 | $11.28 | $11.54 | $10.71 | 978,196 |
| 2022-03-07 | $11.29 | $11.33 | $10.77 | $10.86 | $10.08 | 521,709 |
| 2022-03-04 | $11.69 | $11.81 | $11.63 | $11.80 | $10.96 | 392,099 |
| 2022-03-03 | $12.89 | $12.90 | $12.45 | $12.49 | $11.60 | 376,424 |
| 2022-03-02 | $13.72 | $13.74 | $13.38 | $13.45 | $12.49 | 207,045 |
| 2022-03-01 | $14.37 | $14.39 | $13.56 | $13.79 | $12.80 | 246,268 |
| 2022-02-28 | $15.77 | $16.14 | $15.74 | $15.87 | $14.73 | 166,536 |
| 2022-02-25 | $16.16 | $16.37 | $16.16 | $16.31 | $15.14 | 145,558 |
| 2022-02-24 | $15.27 | $15.61 | $15.26 | $15.55 | $14.44 | 145,132 |
| 2022-02-23 | $16.51 | $16.54 | $16.20 | $16.20 | $15.04 | 126,563 |
| 2022-02-22 | $16.25 | $16.40 | $16.22 | $16.26 | $15.10 | 242,415 |
| 2022-02-18 | $16.50 | $16.58 | $16.38 | $16.43 | $15.25 | 93,986 |
| 2022-02-17 | $16.38 | $16.43 | $16.26 | $16.39 | $15.22 | 147,920 |
| 2022-02-16 | $16.07 | $16.20 | $16.07 | $16.19 | $15.03 | 93,563 |
| 2022-02-15 | $16.10 | $16.25 | $16.10 | $16.18 | $15.02 | 100,360 |
| 2022-02-14 | $16.20 | $16.32 | $16.02 | $16.12 | $14.97 | 125,219 |
| 2022-02-11 | $16.49 | $16.62 | $16.32 | $16.38 | $15.21 | 153,708 |
| 2022-02-10 | $16.54 | $16.78 | $16.52 | $16.58 | $15.39 | 113,241 |
| 2022-02-09 | $16.50 | $16.53 | $16.38 | $16.43 | $15.25 | 159,967 |
| 2022-02-08 | $16.37 | $16.39 | $16.29 | $16.35 | $15.18 | 125,598 |
| 2022-02-07 | $16.17 | $16.24 | $16.12 | $16.19 | $15.03 | 68,134 |
| 2022-02-04 | $16.16 | $16.30 | $16.08 | $16.26 | $15.10 | 123,516 |
| 2022-02-03 | $16.16 | $16.20 | $16.01 | $16.04 | $14.89 | 92,818 |
| 2022-02-02 | $15.65 | $15.74 | $15.61 | $15.71 | $14.59 | 108,283 |
| 2022-02-01 | $15.59 | $15.62 | $15.43 | $15.52 | $14.41 | 149,880 |
| 2022-01-31 | $15.18 | $15.38 | $15.11 | $15.38 | $14.28 | 143,209 |
| 2022-01-28 | $15.05 | $15.23 | $15.04 | $15.23 | $14.14 | 157,672 |
| 2022-01-27 | $15.27 | $15.37 | $15.19 | $15.24 | $14.15 | 142,666 |
| 2022-01-26 | $15.20 | $15.22 | $14.97 | $15.02 | $13.94 | 212,390 |
| 2022-01-25 | $14.84 | $14.98 | $14.74 | $14.88 | $13.81 | 214,413 |
| 2022-01-24 | $14.87 | $15.10 | $14.79 | $15.06 | $13.98 | 261,260 |
| 2022-01-21 | $15.37 | $15.41 | $15.30 | $15.30 | $14.20 | 301,913 |
| 2022-01-20 | $15.55 | $15.60 | $15.45 | $15.48 | $14.37 | 322,452 |
| 2022-01-19 | $15.31 | $15.38 | $15.21 | $15.34 | $14.24 | 474,418 |
| 2022-01-18 | $15.61 | $15.62 | $15.49 | $15.58 | $14.46 | 239,777 |
| 2022-01-14 | $15.81 | $15.90 | $15.68 | $15.90 | $14.76 | 126,129 |
| 2022-01-13 | $15.75 | $15.88 | $15.72 | $15.73 | $14.60 | 544,205 |
| 2022-01-12 | $15.68 | $15.74 | $15.61 | $15.73 | $14.60 | 73,662 |
| 2022-01-11 | $15.30 | $15.42 | $15.15 | $15.38 | $14.28 | 147,787 |
| 2022-01-10 | $15.05 | $15.15 | $15.02 | $15.14 | $14.06 | 174,746 |
| 2022-01-07 | $14.91 | $15.08 | $14.87 | $15.07 | $13.99 | 214,358 |
| 2022-01-06 | $14.90 | $14.90 | $14.78 | $14.82 | $13.76 | 146,622 |
| 2022-01-05 | $15.08 | $15.13 | $14.88 | $14.90 | $13.83 | 102,879 |
| 2022-01-04 | $14.97 | $15.04 | $14.96 | $14.98 | $13.91 | 85,518 |
| 2022-01-03 | $14.93 | $14.95 | $14.83 | $14.93 | $13.86 | 156,056 |
| 2021-12-31 | $14.35 | $14.93 | $14.35 | $14.78 | $13.72 | 115,401 |
| 2021-12-30 | $14.75 | $14.85 | $14.71 | $14.71 | $13.66 | 97,065 |
| 2021-12-29 | $14.80 | $14.89 | $14.79 | $14.89 | $13.82 | 92,224 |
| 2021-12-28 | $14.70 | $14.84 | $14.70 | $14.75 | $13.69 | 108,613 |
| 2021-12-27 | $14.59 | $14.63 | $14.56 | $14.57 | $13.53 | 137,574 |
| 2021-12-23 | $14.50 | $14.58 | $14.49 | $14.57 | $13.53 | 227,436 |
| 2021-12-22 | $14.44 | $14.53 | $14.42 | $14.48 | $13.44 | 1,923,024 |
| 2021-12-21 | $14.57 | $14.61 | $14.52 | $14.59 | $13.55 | 627,059 |
| 2021-12-20 | $14.43 | $14.43 | $14.23 | $14.37 | $13.34 | 211,581 |
| 2021-12-17 | $14.65 | $14.67 | $14.49 | $14.50 | $13.46 | 240,489 |
| 2021-12-16 | $14.78 | $14.78 | $14.63 | $14.70 | $13.65 | 228,276 |
| 2021-12-15 | $14.55 | $14.76 | $14.54 | $14.74 | $13.69 | 272,163 |
| 2021-12-14 | $14.60 | $14.66 | $14.49 | $14.51 | $13.47 | 167,859 |
| 2021-12-13 | $14.77 | $14.77 | $14.57 | $14.58 | $13.54 | 181,882 |
| 2021-12-10 | $14.72 | $14.86 | $14.72 | $14.82 | $13.76 | 202,837 |
| 2021-12-09 | $14.88 | $14.93 | $14.85 | $14.87 | $13.81 | 279,561 |
| 2021-12-08 | $14.95 | $15.04 | $14.89 | $14.97 | $13.90 | 249,647 |
| 2021-12-07 | $14.87 | $14.91 | $14.84 | $14.87 | $13.81 | 155,237 |
| 2021-12-06 | $14.80 | $14.91 | $14.79 | $14.85 | $13.79 | 414,916 |
| 2021-12-03 | $14.66 | $14.78 | $14.60 | $14.78 | $13.72 | 130,277 |
| 2021-12-02 | $14.51 | $14.62 | $14.51 | $14.60 | $13.56 | 213,668 |
| 2021-12-01 | $14.72 | $14.79 | $14.48 | $14.48 | $13.44 | 258,148 |
| 2021-11-30 | $14.58 | $14.64 | $14.39 | $14.52 | $13.48 | 195,132 |
| 2021-11-29 | $14.71 | $14.74 | $14.54 | $14.63 | $13.58 | 141,365 |
| 2021-11-26 | $14.59 | $14.59 | $14.44 | $14.50 | $13.46 | 92,756 |
| 2021-11-24 | $14.59 | $14.69 | $14.53 | $14.68 | $13.63 | 87,937 |
| 2021-11-23 | $14.69 | $14.78 | $14.69 | $14.77 | $13.71 | 107,976 |
| 2021-11-22 | $14.68 | $14.75 | $14.61 | $14.69 | $13.63 | 141,002 |
| 2021-11-19 | $14.90 | $14.92 | $14.81 | $14.81 | $13.75 | 196,801 |
| 2021-11-18 | $15.24 | $15.27 | $15.13 | $15.22 | $14.13 | 156,048 |
| 2021-11-17 | $15.31 | $15.34 | $15.26 | $15.34 | $14.24 | 80,322 |
| 2021-11-16 | $15.36 | $15.38 | $15.30 | $15.31 | $14.21 | 103,735 |
| 2021-11-15 | $15.23 | $15.40 | $15.23 | $15.28 | $14.19 | 109,544 |
| 2021-11-12 | $15.20 | $15.20 | $15.08 | $15.11 | $14.03 | 79,427 |
| 2021-11-11 | $14.97 | $15.13 | $14.96 | $15.12 | $14.04 | 84,446 |
| 2021-11-10 | $14.85 | $15.15 | $14.81 | $14.89 | $13.82 | 81,336 |
| 2021-11-09 | $14.90 | $14.91 | $14.73 | $14.77 | $13.71 | 92,869 |
| 2021-11-08 | $14.92 | $14.92 | $14.77 | $14.86 | $13.80 | 157,438 |
| 2021-11-05 | $14.75 | $14.79 | $14.70 | $14.73 | $13.68 | 129,247 |
| 2021-11-04 | $14.63 | $14.69 | $14.58 | $14.69 | $13.64 | 71,726 |
| 2021-11-03 | $14.46 | $14.56 | $14.42 | $14.53 | $13.49 | 96,737 |
| 2021-11-02 | $14.47 | $14.57 | $14.43 | $14.44 | $13.40 | 117,857 |
| 2021-11-01 | $14.37 | $14.50 | $14.37 | $14.44 | $13.41 | 117,857 |
| 2021-10-29 | $14.38 | $14.38 | $14.18 | $14.32 | $13.29 | 104,452 |
| 2021-10-28 | $14.40 | $14.53 | $14.40 | $14.53 | $13.49 | 85,852 |
| 2021-10-27 | $14.32 | $14.38 | $14.27 | $14.35 | $13.32 | 99,839 |
| 2021-10-26 | $14.22 | $14.24 | $14.13 | $14.18 | $13.16 | 71,223 |
| 2021-10-25 | $14.10 | $14.12 | $14.05 | $14.06 | $13.05 | 127,593 |
| 2021-10-22 | $14.17 | $14.21 | $14.10 | $14.19 | $13.17 | 58,758 |
| 2021-10-21 | $14.17 | $14.20 | $14.06 | $14.11 | $13.10 | 147,195 |
| 2021-10-20 | $13.95 | $14.04 | $13.95 | $14.02 | $13.02 | 91,408 |
| 2021-10-19 | $13.76 | $13.81 | $13.71 | $13.77 | $12.78 | 184,997 |
| 2021-10-18 | $13.46 | $13.51 | $13.38 | $13.50 | $12.53 | 503,312 |
| 2021-10-15 | $13.47 | $13.63 | $13.47 | $13.57 | $12.59 | 521,801 |
| 2021-10-14 | $13.46 | $13.49 | $13.36 | $13.45 | $12.49 | 127,042 |
| 2021-10-13 | $13.46 | $13.56 | $13.42 | $13.56 | $12.59 | 122,775 |
| 2021-10-12 | $13.30 | $13.37 | $13.29 | $13.34 | $12.38 | 174,166 |
| 2021-10-11 | $13.42 | $13.44 | $13.35 | $13.36 | $12.40 | 131,775 |
| 2021-10-08 | $13.43 | $13.49 | $13.38 | $13.46 | $12.50 | 129,696 |
| 2021-10-07 | $13.66 | $13.68 | $13.48 | $13.50 | $12.53 | 174,251 |
| 2021-10-06 | $13.41 | $13.59 | $13.39 | $13.57 | $12.60 | 120,456 |
| 2021-10-05 | $13.72 | $13.83 | $13.72 | $13.77 | $12.78 | 209,839 |
| 2021-10-04 | $13.72 | $13.73 | $13.55 | $13.65 | $12.67 | 177,447 |
| 2021-10-01 | $13.59 | $13.59 | $13.42 | $13.56 | $12.59 | 657,052 |
| 2021-09-30 | $13.15 | $13.32 | $13.11 | $13.22 | $12.27 | 3,075,467 |
| 2021-09-29 | $13.55 | $13.58 | $13.45 | $13.50 | $12.53 | 101,743 |
| 2021-09-28 | $13.79 | $13.79 | $13.61 | $13.72 | $12.74 | 130,870 |
| 2021-09-27 | $14.02 | $14.02 | $13.84 | $13.86 | $12.87 | 168,709 |
| 2021-09-24 | $13.85 | $13.85 | $13.70 | $13.73 | $12.75 | 127,377 |
| 2021-09-23 | $13.78 | $13.85 | $13.76 | $13.79 | $12.80 | 163,739 |
| 2021-09-22 | $13.64 | $13.83 | $13.58 | $13.72 | $12.74 | 506,979 |
| 2021-09-21 | $13.66 | $13.92 | $13.66 | $13.73 | $12.75 | 228,133 |
| 2021-09-20 | $13.73 | $13.80 | $13.61 | $13.74 | $12.76 | 254,527 |
| 2021-09-17 | $13.71 | $13.86 | $13.52 | $13.76 | $12.77 | 121,319 |
| 2021-09-16 | $13.66 | $13.95 | $13.66 | $13.94 | $12.94 | 216,406 |
| 2021-09-15 | $13.81 | $14.00 | $13.81 | $13.99 | $12.98 | 875,696 |
| 2021-09-14 | $14.26 | $14.26 | $14.11 | $14.14 | $13.12 | 245,270 |
| 2021-09-13 | $14.14 | $14.24 | $14.10 | $14.18 | $13.16 | 125,053 |
| 2021-09-10 | $13.79 | $14.05 | $13.79 | $13.92 | $12.92 | 118,277 |
| 2021-09-09 | $14.23 | $14.34 | $14.16 | $14.25 | $13.23 | 83,236 |
| 2021-09-08 | $14.06 | $14.32 | $14.06 | $14.28 | $13.26 | 154,533 |
| 2021-09-07 | $13.91 | $14.17 | $13.89 | $14.09 | $13.08 | 80,579 |
| 2021-09-03 | $14.20 | $14.33 | $14.08 | $14.28 | $13.26 | 82,583 |
| 2021-09-02 | $14.10 | $14.42 | $14.10 | $14.40 | $13.37 | 138,113 |
| 2021-09-01 | $14.36 | $14.64 | $14.36 | $14.54 | $13.50 | 87,322 |
| 2021-08-31 | $14.23 | $14.41 | $14.21 | $14.32 | $13.29 | 80,482 |
| 2021-08-30 | $14.05 | $14.37 | $14.05 | $14.31 | $13.29 | 69,158 |
| 2021-08-27 | $14.05 | $14.28 | $14.05 | $14.23 | $13.21 | 72,640 |
| 2021-08-26 | $14.10 | $14.24 | $14.10 | $14.16 | $13.15 | 91,746 |
| 2021-08-25 | $14.43 | $14.48 | $14.32 | $14.43 | $13.39 | 109,152 |
| 2021-08-24 | $14.53 | $14.62 | $14.42 | $14.62 | $13.57 | 76,250 |
| 2021-08-23 | $14.26 | $14.57 | $14.26 | $14.57 | $13.53 | 237,395 |
| 2021-08-20 | $14.07 | $14.53 | $14.07 | $14.49 | $13.45 | 65,890 |
| 2021-08-19 | $14.37 | $14.37 | $14.18 | $14.24 | $13.22 | 100,123 |
| 2021-08-18 | $13.93 | $14.32 | $13.93 | $14.22 | $13.20 | 100,178 |
| 2021-08-17 | $14.07 | $14.10 | $13.99 | $14.06 | $13.05 | 91,782 |
| 2021-08-16 | $13.88 | $14.15 | $13.88 | $14.10 | $13.09 | 116,666 |
| 2021-08-13 | $14.05 | $14.09 | $14.00 | $14.07 | $13.06 | 220,475 |
| 2021-08-12 | $13.76 | $13.94 | $13.76 | $13.91 | $12.91 | 73,187 |
| 2021-08-11 | $13.87 | $13.97 | $13.86 | $13.94 | $12.94 | 65,497 |
| 2021-08-10 | $13.51 | $13.82 | $13.51 | $13.82 | $12.83 | 131,312 |
| 2021-08-09 | $13.83 | $13.83 | $13.70 | $13.77 | $12.78 | 169,187 |
| 2021-08-06 | $13.58 | $13.78 | $13.58 | $13.73 | $12.75 | 88,206 |
| 2021-08-05 | $13.76 | $13.81 | $13.74 | $13.78 | $12.79 | 101,023 |
| 2021-08-04 | $13.91 | $13.91 | $13.60 | $13.63 | $12.65 | 169,496 |
| 2021-08-03 | $13.64 | $13.68 | $13.57 | $13.68 | $12.70 | 138,404 |
| 2021-08-02 | $13.62 | $13.62 | $13.34 | $13.48 | $12.51 | 379,727 |
| 2021-07-30 | $13.37 | $13.48 | $13.27 | $13.27 | $12.32 | 267,212 |
| 2021-07-29 | $13.89 | $13.89 | $13.72 | $13.79 | $12.80 | 98,633 |
| 2021-07-28 | $13.51 | $13.68 | $13.50 | $13.68 | $12.70 | 110,511 |
| 2021-07-27 | $13.55 | $13.55 | $13.35 | $13.44 | $12.48 | 208,001 |
| 2021-07-26 | $13.46 | $13.59 | $13.46 | $13.55 | $12.58 | 135,329 |
| 2021-07-23 | $13.41 | $13.50 | $13.41 | $13.47 | $12.50 | 207,935 |
| 2021-07-22 | $13.31 | $13.35 | $13.22 | $13.25 | $12.30 | 334,862 |
| 2021-07-21 | $13.08 | $13.18 | $13.08 | $13.15 | $12.21 | 1,270,513 |
| 2021-07-20 | $13.05 | $13.18 | $12.98 | $13.02 | $12.08 | 1,062,492 |
| 2021-07-19 | $13.36 | $13.38 | $13.15 | $13.31 | $12.36 | 329,236 |
| 2021-07-16 | $13.72 | $13.81 | $13.66 | $13.70 | $12.72 | 111,024 |
| 2021-07-15 | $13.40 | $13.64 | $13.40 | $13.56 | $12.59 | 107,241 |
| 2021-07-14 | $13.79 | $13.83 | $13.69 | $13.81 | $12.82 | 66,171 |
| 2021-07-13 | $13.75 | $13.79 | $13.71 | $13.73 | $12.75 | 111,089 |
| 2021-07-12 | $13.67 | $13.90 | $13.67 | $13.86 | $12.87 | 102,763 |
| 2021-07-09 | $13.82 | $13.90 | $13.76 | $13.88 | $12.89 | 111,845 |
| 2021-07-08 | $13.56 | $13.75 | $13.56 | $13.73 | $12.74 | 115,558 |
| 2021-07-07 | $13.82 | $13.89 | $13.80 | $13.83 | $12.84 | 182,690 |
| 2021-07-06 | $13.86 | $13.86 | $13.65 | $13.80 | $12.81 | 108,739 |
| 2021-07-02 | $13.98 | $14.05 | $13.92 | $14.01 | $13.01 | 92,279 |
| 2021-07-01 | $13.91 | $14.00 | $13.91 | $13.95 | $12.95 | 69,341 |
| 2021-06-30 | $13.64 | $13.82 | $13.64 | $13.80 | $12.81 | 121,684 |
| 2021-06-29 | $13.83 | $13.86 | $13.78 | $13.83 | $12.84 | 108,888 |
| 2021-06-28 | $13.87 | $13.92 | $13.77 | $13.91 | $12.91 | 396,657 |
| 2021-06-25 | $13.78 | $13.99 | $13.78 | $13.99 | $12.99 | 72,315 |
| 2021-06-24 | $14.05 | $14.05 | $13.94 | $14.01 | $13.01 | 165,291 |
| 2021-06-23 | $13.85 | $13.92 | $13.81 | $13.86 | $12.87 | 124,192 |
| 2021-06-22 | $14.00 | $14.08 | $13.95 | $14.05 | $13.04 | 443,763 |
| 2021-06-21 | $14.08 | $14.16 | $14.02 | $14.16 | $13.15 | 81,772 |
| 2021-06-18 | $14.11 | $14.22 | $14.05 | $14.16 | $13.15 | 154,817 |
| 2021-06-17 | $14.42 | $14.54 | $14.42 | $14.50 | $13.46 | 111,820 |
| 2021-06-16 | $14.95 | $14.97 | $14.69 | $14.74 | $13.68 | 139,513 |
| 2021-06-15 | $14.97 | $15.06 | $14.97 | $15.00 | $13.93 | 125,243 |
| 2021-06-14 | $14.99 | $15.03 | $14.94 | $15.02 | $13.94 | 78,570 |
| 2021-06-11 | $14.95 | $15.04 | $14.90 | $15.03 | $13.95 | 77,239 |
| 2021-06-10 | $14.76 | $14.99 | $14.76 | $14.95 | $13.88 | 112,029 |
| 2021-06-09 | $15.07 | $15.07 | $14.99 | $15.01 | $13.94 | 62,876 |
| 2021-06-08 | $15.03 | $15.16 | $15.03 | $15.15 | $14.07 | 90,667 |
| 2021-06-07 | $15.07 | $15.25 | $15.07 | $15.21 | $14.12 | 92,945 |
| 2021-06-04 | $14.94 | $15.09 | $14.93 | $15.05 | $13.97 | 167,174 |
| 2021-06-03 | $15.00 | $15.05 | $14.93 | $15.05 | $13.97 | 77,219 |
| 2021-06-02 | $14.95 | $15.12 | $14.93 | $15.07 | $13.99 | 126,409 |
| 2021-06-01 | $14.94 | $15.09 | $14.94 | $15.00 | $13.93 | 76,891 |
| 2021-05-28 | $14.94 | $14.99 | $14.90 | $14.95 | $13.88 | 72,983 |
| 2021-05-27 | $15.14 | $15.15 | $14.89 | $14.94 | $13.87 | 293,475 |
| 2021-05-26 | $15.32 | $15.37 | $15.17 | $15.18 | $14.09 | 313,289 |
| 2021-05-25 | $15.43 | $15.53 | $15.39 | $15.48 | $14.37 | 145,840 |
| 2021-05-24 | $15.49 | $15.54 | $15.30 | $15.54 | $14.43 | 82,080 |
| 2021-05-21 | $16.05 | $16.19 | $16.00 | $16.15 | $14.40 | 73,063 |
| 2021-05-20 | $16.06 | $16.09 | $15.89 | $16.00 | $14.27 | 131,167 |
| 2021-05-19 | $16.04 | $16.11 | $15.89 | $16.04 | $14.30 | 91,790 |
| 2021-05-18 | $16.00 | $16.17 | $15.70 | $16.11 | $14.37 | 119,012 |
| 2021-05-17 | $15.50 | $15.64 | $15.40 | $15.64 | $13.95 | 132,085 |
| 2021-05-14 | $15.34 | $15.54 | $15.33 | $15.54 | $13.86 | 127,797 |
| 2021-05-13 | $14.93 | $15.14 | $14.80 | $15.13 | $13.49 | 210,384 |
| 2021-05-12 | $14.86 | $14.96 | $14.73 | $14.73 | $13.13 | 167,729 |
| 2021-05-11 | $14.89 | $15.01 | $14.77 | $14.88 | $13.26 | 169,475 |
| 2021-05-10 | $15.31 | $15.44 | $15.31 | $15.36 | $13.70 | 77,798 |
| 2021-05-07 | $15.20 | $15.45 | $15.20 | $15.44 | $13.77 | 78,689 |
| 2021-05-06 | $15.11 | $15.25 | $15.01 | $15.25 | $13.60 | 112,049 |
| 2021-05-05 | $14.80 | $14.96 | $14.80 | $14.96 | $13.34 | 271,626 |
| 2021-05-04 | $15.03 | $15.04 | $14.88 | $14.95 | $13.33 | 128,718 |
| 2021-05-03 | $14.92 | $15.09 | $14.92 | $15.05 | $13.42 | 87,971 |
| 2021-04-30 | $14.90 | $14.99 | $14.84 | $14.88 | $13.27 | 120,863 |
| 2021-04-29 | $14.90 | $14.96 | $14.87 | $14.92 | $13.30 | 253,876 |
| 2021-04-28 | $14.95 | $15.07 | $14.95 | $14.97 | $13.35 | 122,341 |
| 2021-04-27 | $14.90 | $14.98 | $14.88 | $14.91 | $13.30 | 165,634 |
| 2021-04-26 | $15.11 | $15.18 | $15.11 | $15.13 | $13.49 | 164,050 |
| 2021-04-23 | $14.83 | $15.06 | $14.82 | $15.05 | $13.42 | 86,045 |
| 2021-04-22 | $14.91 | $14.91 | $14.71 | $14.89 | $13.28 | 124,899 |
| 2021-04-21 | $14.48 | $14.83 | $14.48 | $14.72 | $13.13 | 313,044 |
| 2021-04-20 | $14.63 | $14.74 | $14.59 | $14.73 | $13.13 | 89,794 |
| 2021-04-19 | $14.94 | $15.03 | $14.90 | $15.03 | $13.40 | 81,914 |
| 2021-04-16 | $14.90 | $15.01 | $14.86 | $15.00 | $13.38 | 191,894 |
| 2021-04-15 | $14.61 | $14.76 | $14.61 | $14.75 | $13.15 | 91,272 |
| 2021-04-14 | $14.66 | $14.77 | $14.66 | $14.75 | $13.15 | 116,801 |
| 2021-04-13 | $14.58 | $14.79 | $14.58 | $14.76 | $13.16 | 101,263 |
| 2021-04-12 | $14.81 | $14.91 | $14.80 | $14.88 | $13.27 | 113,071 |
| 2021-04-09 | $14.53 | $14.79 | $14.53 | $14.76 | $13.16 | 106,218 |
| 2021-04-08 | $14.67 | $14.73 | $14.64 | $14.72 | $13.13 | 68,778 |
| 2021-04-07 | $14.64 | $14.73 | $14.61 | $14.65 | $13.06 | 98,765 |
| 2021-04-06 | $14.45 | $14.49 | $14.37 | $14.47 | $12.90 | 164,660 |
| 2021-04-05 | $14.35 | $14.66 | $14.31 | $14.57 | $12.99 | 122,138 |
| 2021-04-01 | $14.27 | $14.39 | $14.23 | $14.36 | $12.80 | 113,527 |
| 2021-03-31 | $14.14 | $14.30 | $14.14 | $14.27 | $12.72 | 86,350 |
| 2021-03-30 | $14.14 | $14.22 | $14.10 | $14.17 | $12.64 | 163,931 |
| 2021-03-29 | $14.44 | $14.45 | $14.34 | $14.41 | $12.85 | 419,951 |
| 2021-03-26 | $14.25 | $14.45 | $14.18 | $14.37 | $12.81 | 2,971,390 |
| 2021-03-25 | $14.13 | $14.25 | $14.08 | $14.25 | $12.71 | 82,120 |
| 2021-03-24 | $14.07 | $14.23 | $14.06 | $14.20 | $12.66 | 84,609 |
| 2021-03-23 | $14.42 | $14.47 | $14.35 | $14.40 | $12.84 | 116,415 |
| 2021-03-22 | $14.35 | $14.50 | $14.32 | $14.47 | $12.90 | 77,443 |
| 2021-03-19 | $14.40 | $14.59 | $14.37 | $14.54 | $12.97 | 133,929 |
| 2021-03-18 | $14.58 | $14.63 | $14.43 | $14.48 | $12.91 | 3,890,889 |
| 2021-03-17 | $14.37 | $14.88 | $14.31 | $14.81 | $13.21 | 3,107,891 |
| 2021-03-16 | $14.47 | $14.47 | $14.35 | $14.47 | $12.90 | 240,142 |
| 2021-03-15 | $14.61 | $14.61 | $14.50 | $14.59 | $13.01 | 76,322 |
| 2021-03-12 | $14.51 | $14.67 | $14.51 | $14.67 | $13.08 | 83,590 |
| 2021-03-11 | $14.50 | $14.63 | $14.47 | $14.62 | $13.04 | 58,965 |
| 2021-03-10 | $14.22 | $14.38 | $14.19 | $14.27 | $12.72 | 166,202 |
| 2021-03-09 | $14.36 | $14.38 | $14.15 | $14.18 | $12.64 | 152,277 |
| 2021-03-08 | $13.77 | $13.85 | $13.67 | $13.70 | $12.22 | 372,710 |
| 2021-03-05 | $13.72 | $13.84 | $13.61 | $13.84 | $12.34 | 76,335 |
| 2021-03-04 | $13.85 | $13.96 | $13.60 | $13.74 | $12.25 | 95,610 |
| 2021-03-03 | $13.91 | $14.02 | $13.74 | $13.93 | $12.42 | 167,533 |
| 2021-03-02 | $14.30 | $14.40 | $14.25 | $14.37 | $12.81 | 85,088 |
| 2021-03-01 | $14.51 | $14.57 | $14.45 | $14.53 | $12.96 | 102,195 |
| 2021-02-26 | $14.84 | $14.87 | $14.59 | $14.69 | $13.10 | 114,243 |
| 2021-02-25 | $15.45 | $15.53 | $15.22 | $15.47 | $13.79 | 252,579 |
| 2021-02-24 | $15.28 | $15.50 | $15.21 | $15.47 | $13.79 | 252,579 |
| 2021-02-23 | $15.12 | $15.42 | $15.12 | $15.37 | $13.71 | 63,031 |
| 2021-02-22 | $15.62 | $15.69 | $15.42 | $15.48 | $13.80 | 96,989 |
| 2021-02-19 | $15.57 | $15.70 | $15.54 | $15.60 | $13.91 | 81,251 |
| 2021-02-18 | $15.50 | $15.51 | $15.39 | $15.44 | $13.77 | 88,102 |
| 2021-02-17 | $15.62 | $15.68 | $15.50 | $15.59 | $13.90 | 97,452 |
| 2021-02-16 | $15.73 | $15.73 | $15.54 | $15.60 | $13.91 | 86,058 |
| 2021-02-12 | $15.70 | $15.81 | $15.64 | $15.78 | $14.07 | 93,202 |
| 2021-02-11 | $15.82 | $15.92 | $15.78 | $15.85 | $14.13 | 62,390 |
| 2021-02-10 | $16.00 | $16.00 | $15.80 | $15.81 | $14.10 | 99,722 |
| 2021-02-09 | $15.75 | $15.89 | $15.67 | $15.79 | $14.08 | 174,058 |
| 2021-02-08 | $15.96 | $16.09 | $15.84 | $15.95 | $14.22 | 84,017 |
| 2021-02-05 | $16.00 | $16.13 | $15.97 | $16.12 | $14.37 | 68,034 |
| 2021-02-04 | $15.91 | $15.94 | $15.81 | $15.85 | $14.13 | 304,454 |
| 2021-02-03 | $15.93 | $16.01 | $15.83 | $16.01 | $14.28 | 43,397 |
| 2021-02-02 | $15.65 | $15.69 | $15.51 | $15.66 | $13.96 | 76,081 |
| 2021-02-01 | $15.63 | $15.68 | $15.54 | $15.66 | $13.96 | 105,249 |
| 2021-01-29 | $15.61 | $15.66 | $15.41 | $15.53 | $13.85 | 86,450 |
| 2021-01-28 | $15.57 | $15.82 | $15.57 | $15.63 | $13.94 | 85,255 |
| 2021-01-27 | $15.22 | $15.43 | $15.07 | $15.24 | $13.59 | 67,252 |
| 2021-01-26 | $15.76 | $15.82 | $15.69 | $15.75 | $14.04 | 68,217 |
| 2021-01-25 | $15.52 | $15.71 | $15.52 | $15.70 | $14.00 | 76,161 |
| 2021-01-22 | $16.02 | $16.02 | $15.85 | $15.94 | $14.21 | 75,957 |
| 2021-01-21 | $16.18 | $16.22 | $16.09 | $16.22 | $14.46 | 88,386 |
| 2021-01-20 | $16.13 | $16.30 | $16.05 | $16.30 | $14.53 | 87,552 |
| 2021-01-19 | $16.56 | $16.56 | $16.36 | $16.40 | $14.62 | 127,772 |
| 2021-01-15 | $16.39 | $16.48 | $16.28 | $16.33 | $14.56 | 155,026 |
| 2021-01-14 | $16.70 | $16.81 | $16.60 | $16.73 | $14.92 | 181,178 |
| 2021-01-13 | $16.72 | $16.73 | $16.54 | $16.55 | $14.76 | 98,571 |
| 2021-01-12 | $16.40 | $16.48 | $16.27 | $16.45 | $14.67 | 109,991 |
| 2021-01-11 | $15.80 | $15.98 | $15.72 | $15.92 | $14.20 | 214,857 |
| 2021-01-08 | $16.17 | $16.28 | $16.10 | $16.24 | $14.48 | 96,203 |
| 2021-01-07 | $15.98 | $16.10 | $15.95 | $15.96 | $14.23 | 86,852 |
| 2021-01-06 | $15.79 | $16.20 | $15.78 | $16.10 | $14.36 | 106,905 |
| 2021-01-05 | $15.36 | $15.57 | $15.29 | $15.50 | $13.82 | 87,101 |
| 2021-01-04 | $15.92 | $15.93 | $15.50 | $15.62 | $13.93 | 90,483 |
| 2020-12-31 | $14.90 | $15.32 | $14.90 | $15.30 | $13.64 | 61,291 |
| 2020-12-30 | $15.41 | $15.60 | $15.41 | $15.46 | $13.79 | 81,632 |
| 2020-12-29 | $15.63 | $15.66 | $15.46 | $15.48 | $13.80 | 112,082 |
| 2020-12-28 | $15.55 | $15.77 | $15.54 | $15.68 | $13.98 | 148,071 |
| 2020-12-24 | $15.33 | $15.35 | $15.29 | $15.35 | $13.69 | 39,946 |
| 2020-12-23 | $15.35 | $15.47 | $15.31 | $15.42 | $13.75 | 161,248 |
| 2020-12-22 | $14.84 | $15.00 | $14.84 | $14.94 | $13.32 | 99,445 |
| 2020-12-21 | $14.75 | $14.99 | $14.61 | $14.90 | $13.29 | 249,071 |
| 2020-12-18 | $15.51 | $15.54 | $15.34 | $15.43 | $13.76 | 75,923 |
| 2020-12-17 | $15.43 | $15.56 | $15.38 | $15.43 | $13.76 | 80,967 |
| 2020-12-16 | $15.29 | $15.34 | $15.21 | $15.30 | $13.64 | 84,704 |
| 2020-12-15 | $15.04 | $15.16 | $15.02 | $15.11 | $13.47 | 79,492 |
| 2020-12-14 | $15.21 | $15.34 | $15.10 | $15.10 | $13.46 | 135,690 |
| 2020-12-11 | $15.11 | $15.11 | $14.84 | $14.89 | $13.28 | 125,392 |
| 2020-12-10 | $15.00 | $15.09 | $14.89 | $14.97 | $13.35 | 139,586 |
| 2020-12-09 | $15.05 | $15.15 | $15.04 | $15.09 | $13.46 | 108,984 |
| 2020-12-08 | $14.92 | $14.98 | $14.85 | $14.92 | $13.30 | 97,159 |
| 2020-12-07 | $14.94 | $15.20 | $14.94 | $15.15 | $13.51 | 98,811 |
| 2020-12-04 | $15.26 | $15.26 | $15.05 | $15.11 | $13.47 | 170,801 |
| 2020-12-03 | $15.25 | $15.40 | $15.13 | $15.17 | $13.53 | 172,719 |
| 2020-12-02 | $15.30 | $15.47 | $15.24 | $15.45 | $13.78 | 68,826 |
| 2020-12-01 | $14.84 | $15.04 | $14.84 | $15.03 | $13.40 | 146,902 |
| 2020-11-30 | $14.91 | $14.96 | $14.64 | $14.67 | $13.08 | 82,107 |
| 2020-11-27 | $14.98 | $15.00 | $14.84 | $14.90 | $13.29 | 52,327 |
| 2020-11-25 | $14.95 | $15.06 | $14.88 | $15.01 | $13.38 | 63,991 |
| 2020-11-24 | $14.56 | $14.73 | $14.56 | $14.73 | $13.13 | 120,755 |
| 2020-11-23 | $14.60 | $14.60 | $14.39 | $14.43 | $12.87 | 121,548 |
| 2020-11-20 | $14.43 | $14.45 | $14.32 | $14.38 | $12.82 | 94,073 |
| 2020-11-19 | $14.25 | $14.34 | $14.19 | $14.29 | $12.74 | 89,366 |
| 2020-11-18 | $14.43 | $14.50 | $14.31 | $14.31 | $12.76 | 81,262 |
| 2020-11-17 | $14.54 | $14.55 | $14.45 | $14.48 | $12.91 | 140,581 |
| 2020-11-16 | $14.89 | $14.89 | $14.57 | $14.66 | $13.07 | 78,540 |
| 2020-11-13 | $14.52 | $14.63 | $14.45 | $14.57 | $12.99 | 65,919 |
| 2020-11-12 | $14.18 | $14.18 | $13.87 | $13.98 | $12.47 | 81,696 |
| 2020-11-11 | $14.44 | $14.45 | $14.26 | $14.40 | $12.84 | 97,202 |
| 2020-11-10 | $13.86 | $14.19 | $13.86 | $14.14 | $12.61 | 107,732 |
| 2020-11-09 | $14.15 | $14.15 | $13.73 | $13.77 | $12.28 | 122,297 |
| 2020-11-06 | $13.15 | $13.23 | $13.11 | $13.15 | $11.73 | 75,958 |
| 2020-11-05 | $13.18 | $13.43 | $13.18 | $13.27 | $11.83 | 52,123 |
| 2020-11-04 | $12.80 | $13.04 | $12.64 | $12.92 | $11.52 | 89,705 |
| 2020-11-03 | $12.57 | $12.76 | $12.57 | $12.75 | $11.37 | 115,545 |
| 2020-11-02 | $12.27 | $12.40 | $12.27 | $12.34 | $11.00 | 198,762 |
| 2020-10-30 | $12.06 | $12.17 | $11.99 | $12.15 | $10.83 | 129,160 |
| 2020-10-29 | $11.99 | $12.10 | $11.85 | $12.08 | $10.77 | 170,304 |
| 2020-10-28 | $12.24 | $12.45 | $12.08 | $12.08 | $10.77 | 150,704 |
| 2020-10-27 | $13.03 | $13.08 | $12.81 | $12.86 | $11.47 | 102,916 |
| 2020-10-26 | $13.21 | $13.30 | $13.09 | $13.14 | $11.72 | 67,524 |
| 2020-10-23 | $13.32 | $13.51 | $13.31 | $13.50 | $12.04 | 70,573 |
| 2020-10-22 | $13.40 | $13.40 | $13.22 | $13.34 | $11.90 | 117,789 |
| 2020-10-21 | $13.51 | $13.65 | $13.47 | $13.53 | $12.06 | 383,473 |
| 2020-10-20 | $13.83 | $13.99 | $13.80 | $13.82 | $12.32 | 81,118 |
| 2020-10-19 | $13.87 | $13.87 | $13.60 | $13.68 | $12.20 | 117,887 |
| 2020-10-16 | $13.54 | $13.78 | $13.54 | $13.74 | $12.25 | 385,608 |
| 2020-10-15 | $13.55 | $13.68 | $13.52 | $13.66 | $12.18 | 215,446 |
| 2020-10-14 | $14.12 | $14.12 | $13.97 | $14.08 | $12.56 | 62,378 |
| 2020-10-13 | $14.20 | $14.20 | $14.03 | $14.14 | $12.61 | 56,465 |
| 2020-10-12 | $14.36 | $14.37 | $14.29 | $14.37 | $12.81 | 49,355 |
| 2020-10-09 | $14.39 | $14.42 | $14.13 | $14.37 | $12.81 | 58,347 |
| 2020-10-08 | $14.15 | $14.29 | $14.15 | $14.23 | $12.69 | 77,566 |
| 2020-10-07 | $14.20 | $14.26 | $14.10 | $14.14 | $12.61 | 92,161 |
| 2020-10-06 | $13.91 | $13.97 | $13.71 | $13.71 | $12.23 | 76,266 |
| 2020-10-05 | $13.48 | $13.70 | $13.42 | $13.70 | $12.22 | 84,334 |
| 2020-10-02 | $13.25 | $13.46 | $13.25 | $13.46 | $12.00 | 55,122 |
| 2020-10-01 | $13.52 | $13.52 | $13.29 | $13.35 | $11.90 | 61,558 |
| 2020-09-30 | $13.28 | $13.47 | $13.27 | $13.27 | $11.83 | 96,304 |
| 2020-09-29 | $13.21 | $13.26 | $13.10 | $13.21 | $11.78 | 79,261 |
| 2020-09-28 | $13.13 | $13.29 | $13.12 | $13.23 | $11.80 | 95,435 |
| 2020-09-25 | $12.91 | $13.05 | $12.81 | $13.05 | $11.64 | 71,105 |
| 2020-09-24 | $12.98 | $13.08 | $12.79 | $13.03 | $11.62 | 69,913 |
| 2020-09-23 | $13.24 | $13.31 | $13.07 | $13.09 | $11.67 | 81,044 |
| 2020-09-22 | $13.15 | $13.21 | $12.95 | $13.08 | $11.66 | 65,235 |
| 2020-09-21 | $13.13 | $13.25 | $13.07 | $13.22 | $11.78 | 85,327 |
| 2020-09-18 | $13.75 | $13.81 | $13.62 | $13.65 | $12.17 | 86,893 |
| 2020-09-17 | $13.91 | $14.02 | $13.85 | $13.92 | $12.41 | 56,556 |
| 2020-09-16 | $13.98 | $14.13 | $13.95 | $13.96 | $12.45 | 91,256 |
| 2020-09-15 | $14.12 | $14.12 | $13.98 | $14.01 | $12.49 | 156,046 |
| 2020-09-14 | $14.28 | $14.28 | $14.04 | $14.07 | $12.55 | 49,017 |
| 2020-09-11 | $13.90 | $13.98 | $13.80 | $13.85 | $12.35 | 48,900 |
| 2020-09-10 | $14.11 | $14.19 | $13.80 | $13.84 | $12.34 | 85,761 |
| 2020-09-09 | $13.98 | $14.14 | $13.98 | $14.01 | $12.49 | 68,497 |
| 2020-09-08 | $13.70 | $13.86 | $13.66 | $13.72 | $12.23 | 219,362 |
| 2020-09-04 | $14.02 | $14.02 | $13.65 | $13.83 | $12.33 | 224,037 |
| 2020-09-03 | $14.43 | $14.43 | $13.89 | $13.94 | $12.43 | 67,635 |
| 2020-09-02 | $13.84 | $14.03 | $13.80 | $14.03 | $12.51 | 57,827 |
| 2020-09-01 | $13.92 | $14.00 | $13.74 | $13.76 | $12.27 | 52,427 |
| 2020-08-31 | $13.82 | $14.08 | $13.82 | $13.97 | $12.46 | 75,896 |
| 2020-08-28 | $13.31 | $13.31 | $13.17 | $13.28 | $11.84 | 66,940 |
| 2020-08-27 | $13.40 | $13.42 | $13.08 | $13.17 | $11.74 | 95,547 |
| 2020-08-26 | $13.43 | $13.50 | $13.39 | $13.47 | $12.01 | 52,127 |
| 2020-08-25 | $13.76 | $13.76 | $13.44 | $13.56 | $12.09 | 43,373 |
| 2020-08-24 | $13.58 | $13.71 | $13.57 | $13.61 | $12.14 | 93,742 |
| 2020-08-21 | $13.10 | $13.21 | $13.10 | $13.21 | $11.78 | 60,522 |
| 2020-08-20 | $13.24 | $13.38 | $13.17 | $13.31 | $11.87 | 62,007 |
| 2020-08-19 | $13.51 | $13.66 | $13.47 | $13.47 | $12.01 | 120,647 |
| 2020-08-18 | $13.88 | $13.89 | $13.57 | $13.61 | $12.13 | 74,726 |
| 2020-08-17 | $13.71 | $13.86 | $13.71 | $13.82 | $12.32 | 105,069 |
| 2020-08-14 | $13.71 | $13.93 | $13.71 | $13.86 | $12.35 | 64,810 |
| 2020-08-13 | $14.17 | $14.25 | $14.10 | $14.13 | $12.60 | 31,641 |
| 2020-08-12 | $14.20 | $14.40 | $14.20 | $14.32 | $12.77 | 65,554 |
| 2020-08-11 | $14.25 | $14.28 | $13.91 | $13.91 | $12.40 | 75,571 |
| 2020-08-10 | $14.00 | $14.00 | $13.82 | $13.91 | $12.40 | 48,427 |
| 2020-08-07 | $13.55 | $13.74 | $13.54 | $13.68 | $12.20 | 85,815 |
| 2020-08-06 | $13.66 | $13.86 | $13.66 | $13.80 | $12.31 | 59,303 |
| 2020-08-05 | $14.05 | $14.15 | $13.91 | $13.94 | $12.43 | 42,380 |
| 2020-08-04 | $13.55 | $13.89 | $13.55 | $13.86 | $12.36 | 56,152 |
| 2020-08-03 | $13.76 | $14.05 | $13.76 | $14.03 | $12.51 | 103,817 |
| 2020-07-31 | $13.59 | $13.69 | $13.19 | $13.28 | $11.84 | 59,442 |
| 2020-07-30 | $12.78 | $12.98 | $12.62 | $12.93 | $11.53 | 51,934 |
| 2020-07-29 | $13.24 | $13.26 | $13.18 | $13.25 | $11.82 | 58,419 |
| 2020-07-28 | $12.84 | $13.15 | $12.82 | $13.05 | $11.64 | 161,122 |
| 2020-07-27 | $12.66 | $12.77 | $12.64 | $12.71 | $11.33 | 538,427 |
| 2020-07-24 | $12.66 | $12.69 | $12.58 | $12.62 | $11.25 | 159,706 |
| 2020-07-23 | $12.76 | $12.88 | $12.66 | $12.70 | $11.32 | 78,276 |
| 2020-07-22 | $12.93 | $13.14 | $12.90 | $12.97 | $11.57 | 48,776 |
| 2020-07-21 | $13.00 | $13.11 | $12.88 | $12.88 | $11.49 | 109,085 |
| 2020-07-20 | $12.95 | $13.04 | $12.90 | $13.03 | $11.62 | 118,019 |
| 2020-07-17 | $12.67 | $12.78 | $12.63 | $12.71 | $11.33 | 93,865 |
| 2020-07-16 | $12.66 | $12.91 | $12.66 | $12.77 | $11.39 | 264,405 |
| 2020-07-15 | $12.73 | $12.82 | $12.64 | $12.67 | $11.30 | 146,188 |
| 2020-07-14 | $12.35 | $12.56 | $12.35 | $12.52 | $11.16 | 169,566 |
| 2020-07-13 | $12.45 | $12.67 | $12.38 | $12.39 | $11.05 | 156,532 |
| 2020-07-10 | $12.24 | $12.44 | $12.24 | $12.42 | $11.08 | 74,012 |
| 2020-07-09 | $12.52 | $12.52 | $12.21 | $12.26 | $10.93 | 68,621 |
| 2020-07-08 | $12.82 | $12.95 | $12.74 | $12.95 | $11.55 | 70,022 |
| 2020-07-07 | $12.79 | $12.84 | $12.63 | $12.75 | $11.37 | 134,081 |
| 2020-07-06 | $12.89 | $13.02 | $12.85 | $12.96 | $11.56 | 67,627 |
| 2020-07-02 | $12.83 | $12.92 | $12.70 | $12.70 | $11.32 | 106,591 |
| 2020-07-01 | $12.16 | $12.40 | $12.16 | $12.37 | $11.03 | 52,068 |
| 2020-06-30 | $12.47 | $12.52 | $12.29 | $12.36 | $11.02 | 233,263 |
| 2020-06-29 | $12.45 | $12.66 | $12.41 | $12.62 | $11.25 | 74,276 |
| 2020-06-26 | $12.35 | $12.36 | $12.20 | $12.26 | $10.93 | 67,542 |
| 2020-06-25 | $12.30 | $12.50 | $12.25 | $12.48 | $11.13 | 130,290 |
| 2020-06-24 | $12.40 | $12.57 | $12.31 | $12.35 | $11.01 | 111,320 |
| 2020-06-23 | $12.95 | $12.95 | $12.65 | $12.65 | $11.28 | 424,605 |
| 2020-06-22 | $12.34 | $12.66 | $12.34 | $12.61 | $11.24 | 964,781 |
| 2020-06-19 | $12.82 | $12.82 | $12.45 | $12.45 | $11.10 | 168,137 |
| 2020-06-18 | $12.47 | $12.65 | $12.47 | $12.53 | $11.17 | 104,056 |
| 2020-06-17 | $12.59 | $12.69 | $12.52 | $12.62 | $11.25 | 128,666 |
| 2020-06-16 | $12.48 | $12.74 | $12.44 | $12.50 | $11.15 | 777,234 |
| 2020-06-15 | $11.95 | $12.39 | $11.95 | $12.36 | $11.02 | 208,185 |
| 2020-06-12 | $12.45 | $12.46 | $12.13 | $12.25 | $10.92 | 82,834 |
| 2020-06-11 | $12.36 | $12.40 | $11.94 | $12.01 | $10.71 | 139,517 |
| 2020-06-10 | $13.09 | $13.20 | $12.83 | $12.89 | $11.49 | 259,289 |
| 2020-06-09 | $13.22 | $13.47 | $13.14 | $13.41 | $11.96 | 161,063 |
| 2020-06-08 | $13.57 | $13.61 | $13.42 | $13.58 | $12.11 | 149,869 |
| 2020-06-05 | $13.21 | $13.28 | $13.01 | $13.06 | $11.65 | 241,847 |
| 2020-06-04 | $12.88 | $12.95 | $12.75 | $12.80 | $11.41 | 372,181 |
| 2020-06-03 | $12.60 | $13.06 | $12.60 | $13.03 | $11.62 | 159,594 |
| 2020-06-02 | $12.12 | $12.20 | $12.04 | $12.17 | $10.85 | 361,280 |
| 2020-06-01 | $11.81 | $12.00 | $11.81 | $12.00 | $10.70 | 254,130 |
| 2020-05-29 | $11.78 | $11.95 | $11.78 | $11.91 | $10.62 | 315,735 |
| 2020-05-28 | $11.86 | $12.04 | $11.82 | $11.93 | $10.64 | 233,083 |
| 2020-05-27 | $11.58 | $11.66 | $11.49 | $11.64 | $10.38 | 297,427 |
| 2020-05-26 | $11.12 | $11.36 | $11.12 | $11.22 | $10.00 | 510,572 |
| 2020-05-22 | $10.75 | $10.76 | $10.66 | $10.72 | $9.56 | 170,573 |
| 2020-05-21 | $10.88 | $11.03 | $10.85 | $10.87 | $9.69 | 241,877 |
| 2020-05-20 | $10.67 | $10.80 | $10.63 | $10.67 | $9.51 | 245,654 |
| 2020-05-19 | $10.57 | $10.72 | $10.57 | $10.63 | $9.48 | 421,721 |
| 2020-05-18 | $10.80 | $10.88 | $10.64 | $10.82 | $9.65 | 2,085,652 |
| 2020-05-15 | $10.19 | $10.32 | $10.13 | $10.23 | $9.12 | 849,933 |
| 2020-05-14 | $9.73 | $10.11 | $9.73 | $10.11 | $9.02 | 999,075 |
| 2020-05-13 | $9.98 | $10.06 | $9.81 | $9.90 | $8.83 | 187,033 |
| 2020-05-12 | $10.00 | $10.20 | $9.94 | $10.00 | $8.92 | 274,544 |
| 2020-05-11 | $10.37 | $10.70 | $10.37 | $10.60 | $9.45 | 316,658 |
| 2020-05-08 | $10.54 | $10.63 | $10.40 | $10.54 | $9.40 | 167,798 |
| 2020-05-07 | $10.24 | $10.54 | $10.24 | $10.52 | $9.38 | 464,288 |
| 2020-05-06 | $10.46 | $10.49 | $10.24 | $10.28 | $9.17 | 774,555 |
| 2020-05-05 | $10.36 | $10.50 | $10.21 | $10.27 | $9.16 | 100,049 |
| 2020-05-04 | $10.50 | $10.50 | $10.26 | $10.43 | $9.30 | 309,806 |
| 2020-05-01 | $10.23 | $10.99 | $10.23 | $10.72 | $9.56 | 156,304 |
| 2020-04-30 | $10.78 | $11.01 | $10.67 | $10.90 | $9.72 | 2,010,527 |
| 2020-04-29 | $10.68 | $10.89 | $10.66 | $10.77 | $9.60 | 178,309 |
| 2020-04-28 | $10.22 | $10.22 | $9.96 | $10.00 | $8.92 | 369,911 |
| 2020-04-27 | $9.92 | $10.09 | $9.83 | $10.07 | $8.98 | 345,793 |
| 2020-04-24 | $9.94 | $10.06 | $9.90 | $10.06 | $8.97 | 174,212 |
| 2020-04-23 | $9.83 | $10.07 | $9.75 | $9.84 | $8.77 | 269,621 |
| 2020-04-22 | $9.83 | $9.99 | $9.78 | $9.86 | $8.79 | 221,866 |
| 2020-04-21 | $9.82 | $10.05 | $9.82 | $9.98 | $8.90 | 350,431 |
| 2020-04-20 | $10.25 | $10.43 | $10.13 | $10.13 | $9.03 | 308,982 |
| 2020-04-17 | $10.21 | $10.45 | $10.13 | $10.41 | $9.28 | 370,876 |
| 2020-04-16 | $10.25 | $10.25 | $9.98 | $10.06 | $8.97 | 332,167 |
| 2020-04-15 | $10.15 | $10.27 | $10.06 | $10.10 | $9.01 | 428,591 |
| 2020-04-14 | $10.59 | $10.77 | $10.55 | $10.60 | $9.45 | 1,134,036 |
| 2020-04-13 | $10.70 | $10.70 | $10.35 | $10.56 | $9.42 | 360,017 |
| 2020-04-09 | $10.60 | $10.80 | $10.20 | $10.54 | $9.40 | 1,180,529 |
| 2020-04-08 | $9.99 | $10.23 | $9.96 | $10.19 | $9.09 | 987,789 |
| 2020-04-07 | $10.36 | $10.39 | $9.98 | $9.98 | $8.90 | 1,130,944 |
| 2020-04-06 | $9.88 | $10.00 | $9.86 | $9.95 | $8.87 | 620,950 |
| 2020-04-03 | $9.38 | $9.50 | $9.22 | $9.31 | $8.30 | 1,263,707 |
| 2020-04-02 | $9.54 | $9.73 | $9.44 | $9.56 | $8.52 | 3,193,924 |
| 2020-04-01 | $9.78 | $9.95 | $9.20 | $9.26 | $8.26 | 2,820,159 |
| 2020-03-31 | $10.25 | $10.44 | $10.07 | $10.20 | $9.10 | 3,088,131 |
| 2020-03-30 | $10.25 | $10.45 | $10.18 | $10.39 | $9.26 | 2,283,864 |
| 2020-03-27 | $10.78 | $11.33 | $10.69 | $11.06 | $9.86 | 1,791,277 |
| 2020-03-26 | $11.26 | $11.75 | $11.20 | $11.63 | $10.37 | 899,868 |
| 2020-03-25 | $11.13 | $11.82 | $11.00 | $11.63 | $10.37 | 1,218,987 |
| 2020-03-24 | $10.90 | $11.28 | $10.83 | $11.13 | $9.92 | 1,708,344 |
| 2020-03-23 | $10.53 | $10.79 | $10.24 | $10.27 | $9.16 | 611,417 |
| 2020-03-20 | $10.85 | $11.29 | $10.68 | $10.71 | $9.55 | 376,880 |
| 2020-03-19 | $10.80 | $11.05 | $10.55 | $10.55 | $9.41 | 718,508 |
| 2020-03-18 | $10.70 | $11.38 | $10.70 | $10.96 | $9.77 | 599,335 |
| 2020-03-17 | $10.53 | $11.54 | $10.49 | $11.46 | $10.22 | 1,130,993 |
| 2020-03-16 | $10.49 | $11.27 | $10.47 | $10.68 | $9.52 | 1,106,753 |
| 2020-03-13 | $12.38 | $12.44 | $11.37 | $12.09 | $10.78 | 1,130,032 |
| 2020-03-12 | $12.88 | $12.93 | $11.54 | $11.64 | $10.38 | 497,015 |
| 2020-03-11 | $14.67 | $14.73 | $14.06 | $14.25 | $12.71 | 339,530 |
| 2020-03-10 | $15.41 | $15.58 | $14.67 | $15.02 | $13.39 | 243,252 |
| 2020-03-09 | $15.88 | $16.14 | $15.31 | $15.46 | $13.79 | 188,462 |
| 2020-03-06 | $17.15 | $17.22 | $16.71 | $16.98 | $15.14 | 158,937 |
| 2020-03-05 | $17.47 | $17.62 | $17.38 | $17.49 | $15.60 | 185,021 |
| 2020-03-04 | $17.48 | $18.01 | $17.43 | $17.98 | $16.03 | 175,642 |
| 2020-03-03 | $17.09 | $17.31 | $16.84 | $16.84 | $15.02 | 259,514 |
| 2020-03-02 | $16.65 | $17.13 | $16.58 | $17.10 | $15.25 | 208,041 |
| 2020-02-28 | $16.55 | $16.67 | $16.32 | $16.67 | $14.86 | 243,101 |
| 2020-02-27 | $17.56 | $17.80 | $17.09 | $17.09 | $15.24 | 203,556 |
| 2020-02-26 | $16.93 | $17.09 | $16.85 | $16.85 | $15.03 | 193,255 |
| 2020-02-25 | $17.07 | $17.17 | $16.70 | $16.70 | $14.89 | 243,441 |
| 2020-02-24 | $17.55 | $17.58 | $17.33 | $17.33 | $15.45 | 132,427 |
| 2020-02-21 | $17.98 | $18.09 | $17.93 | $18.04 | $16.09 | 958,098 |
| 2020-02-20 | $17.85 | $18.06 | $17.79 | $18.06 | $16.10 | 280,597 |
| 2020-02-19 | $17.96 | $17.99 | $17.91 | $17.96 | $16.02 | 86,682 |
| 2020-02-18 | $17.85 | $17.95 | $17.80 | $17.85 | $15.92 | 177,311 |
| 2020-02-14 | $17.45 | $17.47 | $17.40 | $17.45 | $15.56 | 151,602 |
| 2020-02-13 | $17.16 | $17.25 | $17.15 | $17.20 | $15.34 | 92,121 |
| 2020-02-12 | $17.40 | $17.40 | $17.26 | $17.30 | $15.43 | 96,338 |
| 2020-02-11 | $17.29 | $17.37 | $17.26 | $17.37 | $15.49 | 184,537 |
| 2020-02-10 | $16.99 | $17.07 | $16.99 | $17.04 | $15.19 | 95,474 |
| 2020-02-07 | $17.09 | $17.11 | $16.97 | $16.99 | $15.15 | 128,814 |
| 2020-02-06 | $17.14 | $17.39 | $17.08 | $17.30 | $15.43 | 126,541 |
| 2020-02-05 | $16.98 | $17.08 | $16.90 | $17.05 | $15.20 | 114,978 |
| 2020-02-04 | $17.20 | $17.27 | $17.16 | $17.20 | $15.34 | 121,753 |
| 2020-02-03 | $17.19 | $17.27 | $17.15 | $17.24 | $15.37 | 93,225 |
| 2020-01-31 | $17.31 | $17.31 | $17.10 | $17.13 | $15.28 | 659,194 |
| 2020-01-30 | $17.23 | $17.31 | $17.15 | $17.31 | $15.44 | 919,037 |
| 2020-01-29 | $17.40 | $17.54 | $17.40 | $17.50 | $15.60 | 242,639 |
| 2020-01-28 | $17.37 | $17.37 | $17.27 | $17.37 | $15.49 | 129,019 |
| 2020-01-27 | $17.27 | $17.37 | $17.24 | $17.33 | $15.45 | 94,168 |
| 2020-01-24 | $17.39 | $17.40 | $17.27 | $17.30 | $15.43 | 211,725 |
| 2020-01-23 | $17.07 | $17.23 | $17.07 | $17.19 | $15.33 | 115,875 |
| 2020-01-22 | $17.04 | $17.06 | $16.96 | $17.00 | $15.16 | 142,180 |
| 2020-01-21 | $17.01 | $17.04 | $16.96 | $17.02 | $15.18 | 166,281 |
| 2020-01-17 | $16.95 | $16.95 | $16.81 | $16.86 | $15.03 | 514,210 |
| 2020-01-16 | $16.75 | $16.77 | $16.71 | $16.73 | $14.92 | 64,398 |
| 2020-01-15 | $16.52 | $16.71 | $16.52 | $16.64 | $14.84 | 87,785 |
| 2020-01-14 | $16.46 | $16.61 | $16.46 | $16.60 | $14.80 | 113,205 |
| 2020-01-13 | $16.43 | $16.55 | $16.42 | $16.52 | $14.73 | 87,612 |
| 2020-01-10 | $16.43 | $16.51 | $16.38 | $16.45 | $14.67 | 199,250 |
| 2020-01-09 | $16.49 | $16.54 | $16.31 | $16.39 | $14.62 | 166,012 |
| 2020-01-08 | $16.52 | $16.63 | $16.50 | $16.51 | $14.72 | 195,176 |
| 2020-01-07 | $16.58 | $16.61 | $16.55 | $16.57 | $14.78 | 167,017 |
| 2020-01-06 | $16.43 | $16.55 | $16.43 | $16.53 | $14.74 | 130,331 |
| 2020-01-03 | $16.22 | $16.45 | $16.22 | $16.39 | $14.62 | 109,906 |
| 2020-01-02 | $16.44 | $16.49 | $16.24 | $16.40 | $14.62 | 230,520 |
| 2019-12-31 | $16.17 | $16.24 | $16.11 | $16.17 | $14.42 | 52,400 |
| 2019-12-30 | $16.35 | $16.39 | $16.23 | $16.24 | $14.48 | 142,312 |
| 2019-12-27 | $16.41 | $16.44 | $16.38 | $16.40 | $14.62 | 96,568 |
| 2019-12-26 | $16.13 | $16.38 | $16.13 | $16.32 | $14.55 | 126,757 |
| 2019-12-24 | $16.11 | $16.31 | $16.11 | $16.30 | $14.53 | 58,534 |
| 2019-12-23 | $16.18 | $16.28 | $16.18 | $16.27 | $14.51 | 119,746 |
| 2019-12-20 | $16.28 | $16.35 | $16.25 | $16.31 | $14.54 | 189,815 |
| 2019-12-19 | $16.10 | $16.16 | $16.06 | $16.11 | $14.37 | 163,930 |
| 2019-12-18 | $16.17 | $16.20 | $16.05 | $16.18 | $14.43 | 424,795 |
| 2019-12-17 | $16.33 | $16.41 | $16.31 | $16.36 | $14.59 | 107,657 |
| 2019-12-16 | $16.27 | $16.33 | $16.25 | $16.27 | $14.51 | 359,156 |
| 2019-12-13 | $16.19 | $16.27 | $16.15 | $16.21 | $14.45 | 152,767 |
| 2019-12-12 | $16.06 | $16.18 | $16.00 | $16.18 | $14.43 | 153,856 |
| 2019-12-11 | $16.09 | $16.24 | $16.08 | $16.21 | $14.45 | 90,287 |
| 2019-12-10 | $15.90 | $15.99 | $15.88 | $15.91 | $14.19 | 117,341 |
| 2019-12-09 | $15.98 | $15.99 | $15.88 | $15.91 | $14.19 | 129,797 |
| 2019-12-06 | $16.06 | $16.09 | $16.03 | $16.07 | $14.33 | 88,141 |
| 2019-12-05 | $16.04 | $16.09 | $15.96 | $16.09 | $14.35 | 81,518 |
| 2019-12-04 | $15.78 | $15.90 | $15.77 | $15.88 | $14.16 | 72,116 |
| 2019-12-03 | $15.69 | $15.77 | $15.62 | $15.77 | $14.06 | 65,903 |
| 2019-12-02 | $15.67 | $15.69 | $15.46 | $15.51 | $13.83 | 198,445 |
| 2019-11-29 | $15.82 | $15.86 | $15.72 | $15.72 | $14.02 | 129,988 |
| 2019-11-27 | $15.70 | $15.80 | $15.70 | $15.76 | $14.05 | 75,051 |
| 2019-11-26 | $15.70 | $15.74 | $15.57 | $15.69 | $13.99 | 237,003 |
| 2019-11-25 | $15.61 | $15.65 | $15.54 | $15.58 | $13.89 | 147,690 |
| 2019-11-22 | $15.48 | $15.51 | $15.40 | $15.45 | $13.78 | 178,070 |
| 2019-11-21 | $15.61 | $15.64 | $15.43 | $15.44 | $13.77 | 155,623 |
| 2019-11-20 | $15.70 | $15.74 | $15.59 | $15.63 | $13.94 | 121,994 |
| 2019-11-19 | $15.86 | $15.86 | $15.70 | $15.70 | $14.00 | 87,255 |
| 2019-11-18 | $15.70 | $15.88 | $15.70 | $15.81 | $14.10 | 110,590 |
| 2019-11-15 | $15.82 | $15.88 | $15.79 | $15.84 | $14.12 | 99,305 |
| 2019-11-14 | $15.78 | $15.84 | $15.77 | $15.82 | $14.11 | 148,407 |
| 2019-11-13 | $15.70 | $15.81 | $15.69 | $15.76 | $14.05 | 93,553 |
| 2019-11-12 | $15.72 | $15.75 | $15.65 | $15.71 | $14.01 | 75,209 |
| 2019-11-11 | $15.67 | $15.72 | $15.62 | $15.67 | $13.97 | 154,863 |
| 2019-11-08 | $15.56 | $15.72 | $15.56 | $15.65 | $13.96 | 87,561 |
| 2019-11-07 | $15.91 | $15.94 | $15.73 | $15.73 | $14.03 | 109,990 |
| 2019-11-06 | $16.46 | $16.60 | $16.46 | $16.49 | $14.70 | 73,548 |
| 2019-11-05 | $16.45 | $16.46 | $16.32 | $16.37 | $14.60 | 71,462 |
| 2019-11-04 | $16.68 | $16.68 | $16.53 | $16.58 | $14.78 | 56,489 |
| 2019-11-01 | $16.69 | $16.71 | $16.59 | $16.64 | $14.84 | 74,283 |
| 2019-10-31 | $16.71 | $16.84 | $16.68 | $16.78 | $14.96 | 93,990 |
| 2019-10-30 | $16.50 | $16.58 | $16.42 | $16.58 | $14.78 | 176,291 |
| 2019-10-29 | $16.38 | $16.50 | $16.37 | $16.42 | $14.64 | 83,494 |
| 2019-10-28 | $16.54 | $16.59 | $16.51 | $16.55 | $14.76 | 97,916 |
| 2019-10-25 | $16.61 | $16.66 | $16.54 | $16.63 | $14.83 | 81,873 |
| 2019-10-24 | $16.83 | $16.88 | $16.77 | $16.87 | $15.04 | 82,275 |
| 2019-10-23 | $16.65 | $16.75 | $16.60 | $16.75 | $14.94 | 70,896 |
| 2019-10-22 | $16.73 | $16.76 | $16.62 | $16.70 | $14.89 | 225,069 |
| 2019-10-21 | $16.53 | $16.59 | $16.46 | $16.56 | $14.77 | 158,253 |
| 2019-10-18 | $16.60 | $16.86 | $16.60 | $16.84 | $15.02 | 461,205 |
| 2019-10-17 | $16.58 | $16.63 | $16.56 | $16.61 | $14.81 | 144,413 |
| 2019-10-16 | $16.49 | $16.64 | $16.43 | $16.60 | $14.80 | 460,076 |
| 2019-10-15 | $16.57 | $16.77 | $16.57 | $16.70 | $14.89 | 138,082 |
| 2019-10-14 | $16.58 | $16.71 | $16.58 | $16.67 | $14.86 | 65,994 |
| 2019-10-11 | $16.46 | $16.74 | $16.46 | $16.65 | $14.85 | 773,667 |
| 2019-10-10 | $16.11 | $16.20 | $16.09 | $16.14 | $14.39 | 151,160 |
| 2019-10-09 | $15.87 | $16.03 | $15.87 | $16.00 | $14.27 | 228,184 |
| 2019-10-08 | $16.14 | $16.15 | $16.05 | $16.12 | $14.37 | 118,856 |
| 2019-10-07 | $16.18 | $16.36 | $16.18 | $16.30 | $14.53 | 641,884 |
| 2019-10-04 | $16.07 | $16.30 | $16.07 | $16.24 | $14.48 | 474,408 |
| 2019-10-03 | $15.89 | $16.02 | $15.85 | $16.01 | $14.28 | 103,737 |
| 2019-10-02 | $15.97 | $16.09 | $15.91 | $16.05 | $14.31 | 163,907 |
| 2019-10-01 | $16.32 | $16.52 | $16.30 | $16.52 | $14.73 | 196,486 |
| 2019-09-30 | $16.22 | $16.37 | $16.19 | $16.29 | $14.53 | 154,603 |
| 2019-09-27 | $16.01 | $16.08 | $15.94 | $15.95 | $14.22 | 435,170 |
| 2019-09-26 | $16.12 | $16.25 | $16.12 | $16.15 | $14.40 | 195,449 |
| 2019-09-25 | $15.84 | $15.96 | $15.84 | $15.93 | $14.20 | 697,209 |
| 2019-09-24 | $15.92 | $16.01 | $15.90 | $15.99 | $14.26 | 127,251 |
| 2019-09-23 | $15.60 | $15.75 | $15.60 | $15.70 | $14.00 | 49,060 |
| 2019-09-20 | $15.87 | $15.92 | $15.79 | $15.82 | $14.11 | 247,317 |
| 2019-09-19 | $15.66 | $15.75 | $15.66 | $15.67 | $13.97 | 137,227 |
| 2019-09-18 | $15.58 | $15.65 | $15.50 | $15.58 | $13.89 | 107,665 |
| 2019-09-17 | $15.22 | $15.40 | $15.22 | $15.40 | $13.73 | 120,267 |
| 2019-09-16 | $15.09 | $15.09 | $14.92 | $14.93 | $13.31 | 129,531 |
| 2019-09-13 | $15.24 | $15.24 | $15.03 | $15.08 | $13.45 | 173,110 |
| 2019-09-12 | $15.11 | $15.40 | $15.08 | $15.34 | $13.68 | 156,051 |
| 2019-09-11 | $14.84 | $14.96 | $14.83 | $14.91 | $13.30 | 140,463 |
| 2019-09-10 | $14.81 | $14.95 | $14.79 | $14.92 | $13.30 | 103,066 |
| 2019-09-09 | $14.76 | $14.79 | $14.67 | $14.71 | $13.12 | 71,932 |
| 2019-09-06 | $15.04 | $15.08 | $14.97 | $14.97 | $13.35 | 74,313 |
| 2019-09-05 | $15.20 | $15.21 | $15.08 | $15.13 | $13.49 | 200,342 |
| 2019-09-04 | $15.20 | $15.28 | $15.18 | $15.21 | $13.56 | 151,311 |
| 2019-09-03 | $15.04 | $15.16 | $15.03 | $15.13 | $13.49 | 60,536 |
| 2019-08-30 | $15.21 | $15.24 | $15.10 | $15.13 | $13.49 | 64,643 |
| 2019-08-29 | $15.23 | $15.23 | $15.16 | $15.21 | $13.56 | 95,718 |
| 2019-08-28 | $15.04 | $15.09 | $14.98 | $15.02 | $13.39 | 92,781 |
| 2019-08-27 | $15.06 | $15.11 | $15.01 | $15.06 | $13.43 | 121,373 |
| 2019-08-26 | $14.96 | $14.97 | $14.88 | $14.91 | $13.30 | 92,592 |
| 2019-08-23 | $14.91 | $14.93 | $14.78 | $14.78 | $13.18 | 131,898 |
| 2019-08-22 | $14.91 | $14.96 | $14.85 | $14.86 | $13.25 | 161,969 |
| 2019-08-21 | $15.00 | $15.03 | $14.94 | $14.96 | $13.34 | 137,584 |
| 2019-08-20 | $14.95 | $14.98 | $14.85 | $14.95 | $13.33 | 383,334 |
| 2019-08-19 | $15.02 | $15.12 | $14.99 | $15.00 | $13.38 | 82,252 |
| 2019-08-16 | $14.76 | $14.91 | $14.75 | $14.85 | $13.24 | 135,579 |
| 2019-08-15 | $14.73 | $14.81 | $14.66 | $14.75 | $13.15 | 178,872 |
| 2019-08-14 | $14.77 | $14.79 | $14.70 | $14.72 | $13.13 | 119,959 |
| 2019-08-13 | $14.96 | $15.08 | $14.95 | $15.01 | $13.38 | 104,886 |
| 2019-08-12 | $14.86 | $14.93 | $14.80 | $14.81 | $13.21 | 68,817 |
| 2019-08-09 | $14.92 | $14.93 | $14.81 | $14.81 | $13.21 | 100,647 |
| 2019-08-08 | $14.89 | $15.04 | $14.89 | $14.94 | $13.32 | 76,809 |
| 2019-08-07 | $14.87 | $15.01 | $14.82 | $14.94 | $13.32 | 67,661 |
| 2019-08-06 | $14.88 | $14.93 | $14.81 | $14.91 | $13.30 | 94,615 |
| 2019-08-05 | $14.98 | $15.01 | $14.76 | $14.79 | $13.19 | 70,826 |
| 2019-08-02 | $15.15 | $15.18 | $15.02 | $15.13 | $13.49 | 52,707 |
| 2019-08-01 | $15.15 | $15.28 | $15.11 | $15.15 | $13.51 | 320,348 |
| 2019-07-31 | $15.46 | $15.56 | $15.26 | $15.27 | $13.62 | 78,280 |
| 2019-07-30 | $15.71 | $15.71 | $15.52 | $15.54 | $13.86 | 230,179 |
| 2019-07-29 | $15.79 | $15.90 | $15.78 | $15.86 | $14.14 | 205,052 |
| 2019-07-26 | $15.54 | $15.65 | $15.54 | $15.54 | $13.86 | 409,140 |
| 2019-07-25 | $15.52 | $15.53 | $15.43 | $15.44 | $13.77 | 43,439 |
| 2019-07-24 | $15.54 | $15.64 | $15.46 | $15.60 | $13.91 | 104,577 |
| 2019-07-23 | $15.50 | $15.56 | $15.46 | $15.51 | $13.83 | 78,243 |
| 2019-07-22 | $15.42 | $15.48 | $15.35 | $15.44 | $13.77 | 56,441 |
| 2019-07-19 | $15.44 | $15.47 | $15.32 | $15.32 | $13.66 | 97,956 |
| 2019-07-18 | $15.50 | $15.55 | $15.43 | $15.51 | $13.83 | 101,903 |
| 2019-07-17 | $15.42 | $15.46 | $15.39 | $15.44 | $13.77 | 107,258 |
| 2019-07-16 | $15.42 | $15.45 | $15.34 | $15.36 | $13.70 | 95,269 |
| 2019-07-15 | $15.59 | $15.60 | $15.52 | $15.53 | $13.85 | 265,439 |
| 2019-07-12 | $15.51 | $15.57 | $15.48 | $15.53 | $13.85 | 243,489 |
| 2019-07-11 | $15.62 | $15.62 | $15.44 | $15.47 | $13.79 | 243,738 |
| 2019-07-10 | $15.54 | $15.61 | $15.46 | $15.53 | $13.85 | 293,215 |
| 2019-07-09 | $15.49 | $15.55 | $15.47 | $15.54 | $13.86 | 83,544 |
| 2019-07-08 | $15.42 | $15.47 | $15.39 | $15.43 | $13.76 | 66,764 |
| 2019-07-05 | $15.42 | $15.45 | $15.33 | $15.41 | $13.74 | 96,675 |
| 2019-07-03 | $15.64 | $15.70 | $15.59 | $15.64 | $13.95 | 64,744 |
| 2019-07-02 | $15.30 | $15.40 | $15.30 | $15.35 | $13.69 | 118,865 |
| 2019-07-01 | $15.13 | $15.18 | $15.05 | $15.10 | $13.46 | 213,536 |
| 2019-06-28 | $14.99 | $15.14 | $14.99 | $15.08 | $13.45 | 78,239 |
| 2019-06-27 | $14.90 | $14.94 | $14.87 | $14.89 | $13.28 | 86,402 |
| 2019-06-26 | $15.07 | $15.07 | $14.99 | $14.99 | $13.37 | 99,750 |
| 2019-06-25 | $15.24 | $15.27 | $15.09 | $15.09 | $13.46 | 75,038 |
| 2019-06-24 | $15.27 | $15.33 | $15.20 | $15.23 | $13.58 | 135,142 |
| 2019-06-21 | $15.25 | $15.31 | $15.20 | $15.28 | $13.63 | 127,118 |
| 2019-06-20 | $15.09 | $15.20 | $15.09 | $15.20 | $13.55 | 176,144 |
| 2019-06-19 | $15.06 | $15.24 | $15.03 | $15.18 | $13.53 | 203,422 |
| 2019-06-18 | $15.05 | $15.06 | $14.98 | $15.04 | $13.41 | 187,907 |
| 2019-06-17 | $14.50 | $14.51 | $14.41 | $14.42 | $12.86 | 129,819 |
| 2019-06-14 | $14.60 | $14.61 | $14.50 | $14.52 | $12.95 | 155,657 |
| 2019-06-13 | $14.54 | $14.75 | $14.48 | $14.67 | $13.08 | 198,762 |
| 2019-06-12 | $14.77 | $14.81 | $14.69 | $14.70 | $13.11 | 721,416 |
| 2019-06-11 | $14.92 | $14.93 | $14.80 | $14.88 | $13.27 | 1,921,262 |
| 2019-06-10 | $14.80 | $14.97 | $14.80 | $14.87 | $13.26 | 2,619,914 |
| 2019-06-07 | $14.96 | $15.06 | $14.96 | $15.02 | $13.39 | 1,941,999 |
| 2019-06-06 | $14.68 | $14.75 | $14.63 | $14.69 | $13.10 | 686,062 |
| 2019-06-05 | $14.52 | $14.62 | $14.45 | $14.60 | $13.02 | 2,831,539 |
| 2019-06-04 | $14.19 | $14.34 | $14.16 | $14.33 | $12.78 | 1,235,848 |
| 2019-06-03 | $13.91 | $13.99 | $13.89 | $13.99 | $12.48 | 87,539 |
| 2019-05-31 | $13.78 | $13.87 | $13.78 | $13.87 | $12.37 | 119,966 |
| 2019-05-30 | $13.88 | $13.91 | $13.85 | $13.89 | $12.39 | 174,651 |
| 2019-05-29 | $13.92 | $13.96 | $13.86 | $13.93 | $12.42 | 112,547 |
| 2019-05-28 | $14.19 | $14.20 | $14.06 | $14.06 | $12.54 | 82,811 |
| 2019-05-24 | $14.18 | $14.18 | $14.07 | $14.11 | $12.58 | 91,038 |
| 2019-05-23 | $13.99 | $14.08 | $13.98 | $14.04 | $12.52 | 79,238 |
| 2019-05-22 | $14.28 | $14.34 | $14.25 | $14.30 | $12.75 | 289,528 |
| 2019-05-21 | $14.41 | $14.46 | $14.31 | $14.32 | $12.77 | 334,110 |
| 2019-05-20 | $14.96 | $14.97 | $14.69 | $14.70 | $12.37 | 190,566 |
| 2019-05-17 | $15.23 | $15.37 | $14.84 | $14.84 | $12.49 | 632,787 |
| 2019-05-16 | $15.30 | $15.50 | $15.20 | $15.20 | $12.80 | 269,041 |
| 2019-05-15 | $15.22 | $15.36 | $15.14 | $15.33 | $12.90 | 408,325 |
| 2019-05-14 | $15.16 | $15.18 | $15.03 | $15.08 | $12.69 | 163,621 |
| 2019-05-13 | $14.80 | $14.91 | $14.80 | $14.85 | $12.50 | 2,559,934 |
| 2019-05-10 | $14.79 | $14.96 | $14.69 | $14.93 | $12.57 | 1,845,446 |
| 2019-05-09 | $14.58 | $14.74 | $14.58 | $14.70 | $12.37 | 1,128,515 |
| 2019-05-08 | $14.66 | $14.80 | $14.66 | $14.75 | $12.42 | 348,548 |
| 2019-05-07 | $14.83 | $14.86 | $14.68 | $14.75 | $12.42 | 162,674 |
| 2019-05-06 | $14.68 | $14.80 | $14.67 | $14.80 | $12.46 | 1,166,185 |
| 2019-05-03 | $14.72 | $14.83 | $14.70 | $14.79 | $12.45 | 80,197 |
| 2019-05-02 | $14.70 | $14.77 | $14.67 | $14.71 | $12.38 | 65,110 |
| 2019-05-01 | $14.78 | $14.96 | $14.70 | $14.71 | $12.38 | 102,422 |
| 2019-04-30 | $14.62 | $14.83 | $14.59 | $14.80 | $12.46 | 89,814 |
| 2019-04-29 | $14.52 | $14.55 | $14.48 | $14.53 | $12.23 | 99,100 |
| 2019-04-26 | $14.60 | $14.62 | $14.55 | $14.57 | $12.26 | 84,126 |
| 2019-04-25 | $14.39 | $14.51 | $14.37 | $14.42 | $12.14 | 455,585 |
| 2019-04-24 | $14.56 | $14.64 | $14.48 | $14.51 | $12.21 | 256,698 |
| 2019-04-23 | $14.85 | $14.90 | $14.82 | $14.85 | $12.50 | 93,214 |
| 2019-04-22 | $15.00 | $15.03 | $14.92 | $14.98 | $12.61 | 67,151 |
| 2019-04-18 | $14.90 | $15.00 | $14.90 | $14.96 | $12.59 | 230,973 |
| 2019-04-17 | $14.91 | $15.02 | $14.91 | $15.01 | $12.64 | 91,986 |
| 2019-04-16 | $14.98 | $15.01 | $14.94 | $14.97 | $12.60 | 146,544 |
| 2019-04-15 | $14.97 | $15.03 | $14.96 | $15.00 | $12.63 | 106,812 |
| 2019-04-12 | $14.93 | $14.93 | $14.82 | $14.84 | $12.49 | 74,129 |
| 2019-04-11 | $15.08 | $15.12 | $14.96 | $15.03 | $12.65 | 74,839 |
| 2019-04-10 | $15.23 | $15.31 | $15.23 | $15.29 | $12.87 | 129,507 |
| 2019-04-09 | $15.22 | $15.31 | $15.20 | $15.22 | $12.81 | 119,265 |
| 2019-04-08 | $15.28 | $15.30 | $15.16 | $15.20 | $12.80 | 54,668 |
| 2019-04-05 | $14.97 | $15.06 | $14.97 | $15.01 | $12.64 | 53,904 |
| 2019-04-04 | $15.08 | $15.12 | $15.04 | $15.08 | $12.69 | 117,423 |
| 2019-04-03 | $15.04 | $15.10 | $15.00 | $15.08 | $12.69 | 69,400 |
| 2019-04-02 | $14.92 | $14.95 | $14.88 | $14.93 | $12.57 | 74,218 |
| 2019-04-01 | $14.84 | $14.92 | $14.83 | $14.92 | $12.56 | 67,911 |
| 2019-03-29 | $14.87 | $14.92 | $14.83 | $14.87 | $12.52 | 47,758 |
| 2019-03-28 | $14.89 | $14.92 | $14.80 | $14.82 | $12.48 | 54,561 |
| 2019-03-27 | $14.88 | $14.98 | $14.82 | $14.96 | $12.59 | 104,316 |
| 2019-03-26 | $14.88 | $14.91 | $14.81 | $14.84 | $12.49 | 92,483 |
| 2019-03-25 | $15.01 | $15.02 | $14.94 | $15.00 | $12.63 | 74,442 |
| 2019-03-22 | $14.99 | $15.02 | $14.85 | $14.87 | $12.52 | 65,220 |
| 2019-03-21 | $15.25 | $15.31 | $15.20 | $15.29 | $12.87 | 92,573 |
| 2019-03-20 | $15.28 | $15.45 | $15.22 | $15.37 | $12.94 | 122,905 |
| 2019-03-19 | $15.22 | $15.27 | $15.16 | $15.19 | $12.79 | 922,411 |
| 2019-03-18 | $15.26 | $15.30 | $15.23 | $15.24 | $12.83 | 59,940 |
| 2019-03-15 | $15.22 | $15.27 | $15.17 | $15.23 | $12.82 | 1,611,720 |
| 2019-03-14 | $14.90 | $15.01 | $14.87 | $14.98 | $12.61 | 1,579,578 |
| 2019-03-13 | $15.10 | $15.12 | $15.00 | $15.08 | $12.69 | 55,904 |
| 2019-03-12 | $14.95 | $15.04 | $14.95 | $14.99 | $12.62 | 61,485 |
| 2019-03-11 | $14.92 | $14.95 | $14.87 | $14.93 | $12.57 | 75,183 |
| 2019-03-08 | $14.79 | $14.89 | $14.79 | $14.82 | $12.48 | 726,671 |
| 2019-03-07 | $14.81 | $14.89 | $14.75 | $14.76 | $12.42 | 156,356 |
| 2019-03-06 | $14.88 | $14.90 | $14.75 | $14.77 | $12.43 | 385,416 |
| 2019-03-05 | $14.93 | $14.97 | $14.83 | $14.85 | $12.50 | 67,690 |
| 2019-03-04 | $15.01 | $15.01 | $14.86 | $14.93 | $12.57 | 74,037 |
| 2019-03-01 | $15.11 | $15.19 | $15.11 | $15.17 | $12.77 | 76,395 |
| 2019-02-28 | $15.18 | $15.22 | $15.00 | $15.00 | $12.63 | 94,824 |
| 2019-02-27 | $15.76 | $15.86 | $15.74 | $15.75 | $13.26 | 220,259 |
| 2019-02-26 | $15.86 | $16.06 | $15.85 | $16.04 | $13.50 | 123,908 |
| 2019-02-25 | $15.94 | $15.97 | $15.89 | $15.91 | $13.39 | 78,613 |
| 2019-02-22 | $15.94 | $15.98 | $15.87 | $15.91 | $13.39 | 82,621 |
| 2019-02-21 | $15.88 | $16.02 | $15.84 | $15.96 | $13.43 | 101,494 |
| 2019-02-20 | $15.90 | $16.04 | $15.87 | $15.96 | $13.43 | 71,416 |
| 2019-02-19 | $15.82 | $15.98 | $15.82 | $15.95 | $13.43 | 115,299 |
| 2019-02-15 | $15.92 | $15.98 | $15.82 | $15.96 | $13.43 | 94,035 |
| 2019-02-14 | $15.83 | $15.94 | $15.81 | $15.86 | $13.35 | 144,901 |
| 2019-02-13 | $15.73 | $15.77 | $15.66 | $15.69 | $13.21 | 82,942 |
| 2019-02-12 | $15.76 | $15.80 | $15.72 | $15.76 | $13.27 | 348,162 |
| 2019-02-11 | $15.60 | $15.68 | $15.57 | $15.64 | $13.17 | 145,160 |
| 2019-02-08 | $15.58 | $15.64 | $15.50 | $15.61 | $13.14 | 91,717 |
| 2019-02-07 | $15.68 | $15.76 | $15.64 | $15.74 | $13.25 | 102,308 |
| 2019-02-06 | $15.89 | $15.93 | $15.86 | $15.90 | $13.38 | 143,037 |
| 2019-02-05 | $15.95 | $16.08 | $15.93 | $16.02 | $13.49 | 202,124 |
| 2019-02-04 | $15.89 | $16.01 | $15.81 | $15.97 | $13.44 | 908,637 |
| 2019-02-01 | $16.05 | $16.20 | $16.01 | $16.14 | $13.59 | 124,818 |
| 2019-01-31 | $16.01 | $16.11 | $15.97 | $16.10 | $13.55 | 202,358 |
| 2019-01-30 | $15.91 | $16.03 | $15.79 | $15.98 | $13.45 | 96,648 |
| 2019-01-29 | $16.00 | $16.10 | $16.00 | $16.03 | $13.49 | 201,769 |
| 2019-01-28 | $15.80 | $15.94 | $15.80 | $15.92 | $13.40 | 298,340 |
| 2019-01-25 | $15.79 | $15.93 | $15.75 | $15.86 | $13.35 | 151,404 |
| 2019-01-24 | $15.60 | $15.66 | $15.51 | $15.59 | $13.12 | 506,367 |
| 2019-01-23 | $15.65 | $15.81 | $15.65 | $15.74 | $13.25 | 281,485 |
| 2019-01-22 | $15.49 | $15.61 | $15.49 | $15.52 | $13.06 | 239,888 |
| 2019-01-18 | $15.75 | $15.85 | $15.72 | $15.77 | $13.27 | 173,864 |
| 2019-01-17 | $15.36 | $15.63 | $15.36 | $15.58 | $13.12 | 178,318 |
| 2019-01-16 | $15.50 | $15.50 | $15.39 | $15.44 | $13.00 | 269,180 |
| 2019-01-15 | $15.43 | $15.63 | $15.43 | $15.60 | $13.13 | 264,387 |
| 2019-01-14 | $15.36 | $15.43 | $15.34 | $15.41 | $12.97 | 549,696 |
| 2019-01-11 | $15.32 | $15.32 | $15.21 | $15.26 | $12.85 | 864,989 |
| 2019-01-10 | $15.44 | $15.56 | $15.43 | $15.55 | $13.09 | 647,099 |
| 2019-01-09 | $15.35 | $15.44 | $15.26 | $15.29 | $12.87 | 332,821 |
| 2019-01-08 | $15.19 | $15.24 | $15.09 | $15.17 | $12.77 | 128,226 |
| 2019-01-07 | $14.96 | $15.08 | $14.91 | $15.06 | $12.68 | 319,441 |
| 2019-01-04 | $14.43 | $14.63 | $14.33 | $14.63 | $12.32 | 173,669 |
| 2019-01-03 | $14.38 | $14.44 | $14.31 | $14.40 | $12.12 | 210,980 |
| 2019-01-02 | $14.11 | $14.31 | $14.11 | $14.29 | $12.03 | 202,910 |
| 2018-12-31 | $14.15 | $14.33 | $14.12 | $14.32 | $12.05 | 299,267 |
| 2018-12-28 | $14.16 | $14.16 | $14.00 | $14.12 | $11.89 | 258,888 |
| 2018-12-27 | $13.72 | $13.97 | $13.61 | $13.97 | $11.76 | 346,558 |
| 2018-12-26 | $13.50 | $14.20 | $13.50 | $14.13 | $11.89 | 387,004 |
| 2018-12-24 | $13.66 | $14.20 | $13.66 | $13.83 | $11.64 | 220,837 |
| 2018-12-21 | $14.20 | $14.39 | $14.02 | $14.07 | $11.84 | 495,811 |
| 2018-12-20 | $14.19 | $14.32 | $14.12 | $14.21 | $11.96 | 423,834 |
| 2018-12-19 | $14.63 | $14.67 | $14.32 | $14.46 | $12.17 | 325,081 |
| 2018-12-18 | $14.47 | $14.51 | $14.34 | $14.42 | $12.14 | 311,186 |
| 2018-12-17 | $14.71 | $14.73 | $14.43 | $14.50 | $12.21 | 562,042 |
| 2018-12-14 | $14.45 | $14.53 | $14.40 | $14.47 | $12.18 | 1,250,060 |
| 2018-12-13 | $14.42 | $14.51 | $14.35 | $14.44 | $12.16 | 327,193 |
| 2018-12-12 | $14.25 | $14.38 | $14.25 | $14.29 | $12.03 | 210,403 |
| 2018-12-11 | $13.90 | $13.97 | $13.76 | $13.81 | $11.63 | 681,761 |
| 2018-12-10 | $13.80 | $13.80 | $13.56 | $13.70 | $11.53 | 420,112 |
| 2018-12-07 | $13.86 | $13.87 | $13.67 | $13.72 | $11.55 | 266,274 |
| 2018-12-06 | $13.80 | $13.94 | $13.64 | $13.94 | $11.73 | 283,670 |
| 2018-12-04 | $14.00 | $14.07 | $13.75 | $13.78 | $11.60 | 263,275 |
| 2018-12-03 | $14.17 | $14.26 | $14.13 | $14.24 | $11.99 | 243,197 |
| 2018-11-30 | $14.12 | $14.16 | $14.00 | $14.06 | $11.84 | 146,349 |
| 2018-11-29 | $14.16 | $14.23 | $14.13 | $14.20 | $11.95 | 183,908 |
| 2018-11-28 | $14.20 | $14.39 | $14.09 | $14.34 | $12.07 | 164,283 |
| 2018-11-27 | $14.23 | $14.32 | $14.14 | $14.31 | $12.05 | 182,558 |
| 2018-11-26 | $14.02 | $14.13 | $13.99 | $14.11 | $11.88 | 273,951 |
| 2018-11-23 | $13.64 | $13.99 | $13.61 | $13.64 | $11.48 | 383,994 |
| 2018-11-21 | $13.97 | $14.04 | $13.91 | $13.95 | $11.74 | 180,459 |
| 2018-11-20 | $13.87 | $13.90 | $13.73 | $13.77 | $11.59 | 252,317 |
| 2018-11-19 | $13.92 | $13.98 | $13.86 | $13.92 | $11.72 | 248,460 |
| 2018-11-16 | $13.85 | $13.97 | $13.81 | $13.89 | $11.69 | 153,483 |
| 2018-11-15 | $13.68 | $13.85 | $13.65 | $13.82 | $11.63 | 311,538 |
| 2018-11-14 | $14.21 | $14.25 | $14.07 | $14.14 | $11.90 | 129,881 |
| 2018-11-13 | $14.06 | $14.17 | $14.02 | $14.10 | $11.87 | 198,700 |
| 2018-11-12 | $14.03 | $14.12 | $14.02 | $14.04 | $11.82 | 558,504 |
| 2018-11-09 | $14.17 | $14.21 | $14.12 | $14.20 | $11.95 | 88,198 |
| 2018-11-08 | $14.09 | $14.11 | $13.87 | $13.93 | $11.73 | 224,462 |
| 2018-11-07 | $14.19 | $14.30 | $14.16 | $14.23 | $11.98 | 207,164 |
| 2018-11-06 | $13.64 | $13.73 | $13.64 | $13.72 | $11.55 | 249,000 |
| 2018-11-05 | $13.65 | $13.74 | $13.65 | $13.69 | $11.52 | 217,448 |
| 2018-11-02 | $13.65 | $13.69 | $13.46 | $13.55 | $11.41 | 186,681 |
| 2018-11-01 | $13.62 | $13.69 | $13.55 | $13.63 | $11.47 | 163,717 |
| 2018-10-31 | $13.14 | $13.41 | $13.13 | $13.26 | $11.16 | 201,221 |
| 2018-10-30 | $12.96 | $13.02 | $12.92 | $13.01 | $10.95 | 347,152 |
| 2018-10-29 | $12.99 | $13.06 | $12.83 | $12.92 | $10.88 | 361,125 |
| 2018-10-26 | $13.07 | $13.08 | $12.81 | $13.02 | $10.96 | 165,912 |
| 2018-10-25 | $13.13 | $13.24 | $13.11 | $13.23 | $11.14 | 199,081 |
| 2018-10-24 | $13.18 | $13.27 | $13.11 | $13.12 | $11.04 | 93,161 |
| 2018-10-23 | $13.36 | $13.47 | $13.24 | $13.38 | $11.26 | 251,321 |
| 2018-10-22 | $13.49 | $13.49 | $13.34 | $13.41 | $11.29 | 99,455 |
| 2018-10-19 | $13.36 | $13.55 | $13.36 | $13.48 | $11.35 | 126,768 |
| 2018-10-18 | $13.37 | $13.42 | $13.22 | $13.30 | $11.20 | 149,920 |
| 2018-10-17 | $13.55 | $13.58 | $13.46 | $13.51 | $11.37 | 149,391 |
| 2018-10-16 | $13.66 | $13.72 | $13.60 | $13.66 | $11.50 | 235,545 |
| 2018-10-15 | $13.54 | $13.63 | $13.49 | $13.57 | $11.42 | 580,138 |
| 2018-10-12 | $13.62 | $13.65 | $13.34 | $13.48 | $11.35 | 253,182 |
| 2018-10-11 | $13.81 | $13.81 | $13.52 | $13.66 | $11.50 | 197,815 |
| 2018-10-10 | $14.05 | $14.12 | $13.83 | $13.87 | $11.68 | 156,899 |
| 2018-10-09 | $14.61 | $14.79 | $14.45 | $14.58 | $11.91 | 261,450 |
| 2018-10-08 | $14.44 | $14.56 | $14.40 | $14.53 | $11.86 | 101,551 |
| 2018-10-05 | $14.52 | $14.59 | $14.45 | $14.54 | $11.87 | 90,096 |
| 2018-10-04 | $14.55 | $14.62 | $14.45 | $14.55 | $11.88 | 66,931 |
| 2018-10-03 | $14.74 | $14.78 | $14.63 | $14.66 | $11.97 | 74,607 |
| 2018-10-02 | $14.72 | $14.75 | $14.67 | $14.71 | $12.01 | 73,681 |
| 2018-10-01 | $14.74 | $14.74 | $14.52 | $14.57 | $11.90 | 75,891 |
| 2018-09-28 | $14.47 | $14.69 | $14.47 | $14.60 | $11.92 | 71,860 |
| 2018-09-27 | $14.52 | $14.69 | $14.50 | $14.55 | $11.88 | 87,223 |
| 2018-09-26 | $14.53 | $14.57 | $14.46 | $14.50 | $11.84 | 108,379 |
| 2018-09-25 | $14.41 | $14.44 | $14.30 | $14.32 | $11.69 | 96,048 |
| 2018-09-24 | $14.65 | $14.73 | $14.56 | $14.57 | $11.90 | 287,684 |
| 2018-09-21 | $14.44 | $14.83 | $14.43 | $14.73 | $12.03 | 113,134 |
| 2018-09-20 | $14.57 | $14.65 | $14.52 | $14.64 | $11.95 | 87,050 |
| 2018-09-19 | $14.15 | $14.25 | $14.14 | $14.20 | $11.59 | 156,791 |
| 2018-09-18 | $14.50 | $14.57 | $14.46 | $14.54 | $11.87 | 567,847 |
| 2018-09-17 | $14.50 | $14.58 | $14.45 | $14.47 | $11.82 | 109,228 |
| 2018-09-14 | $14.40 | $14.45 | $14.30 | $14.34 | $11.71 | 223,465 |
| 2018-09-13 | $14.53 | $14.54 | $14.42 | $14.52 | $11.86 | 124,900 |
| 2018-09-12 | $14.26 | $14.46 | $14.25 | $14.41 | $11.77 | 117,964 |
| 2018-09-11 | $14.29 | $14.46 | $14.24 | $14.40 | $11.76 | 147,841 |
| 2018-09-10 | $14.47 | $14.52 | $14.42 | $14.48 | $11.82 | 103,881 |
| 2018-09-07 | $14.07 | $14.16 | $14.04 | $14.10 | $11.51 | 110,578 |
| 2018-09-06 | $14.29 | $14.40 | $14.21 | $14.31 | $11.68 | 120,906 |
| 2018-09-05 | $14.36 | $14.40 | $14.26 | $14.35 | $11.72 | 109,025 |
| 2018-09-04 | $14.48 | $14.58 | $14.45 | $14.53 | $11.86 | 117,768 |
| 2018-08-31 | $14.65 | $14.76 | $14.54 | $14.57 | $11.90 | 81,353 |
| 2018-08-30 | $15.12 | $15.17 | $15.02 | $15.05 | $12.29 | 82,826 |
| 2018-08-29 | $15.11 | $15.25 | $15.11 | $15.17 | $12.39 | 148,704 |
| 2018-08-28 | $15.20 | $15.26 | $15.13 | $15.19 | $12.40 | 239,375 |
| 2018-08-27 | $15.10 | $15.24 | $15.10 | $15.19 | $12.40 | 261,938 |
| 2018-08-24 | $15.07 | $15.26 | $15.07 | $15.20 | $12.41 | 90,448 |
| 2018-08-23 | $15.13 | $15.25 | $15.07 | $15.15 | $12.37 | 299,665 |
| 2018-08-22 | $15.13 | $15.23 | $15.10 | $15.23 | $12.44 | 102,718 |
| 2018-08-21 | $15.24 | $15.29 | $15.15 | $15.24 | $12.44 | 95,335 |
| 2018-08-20 | $14.92 | $15.11 | $14.92 | $15.07 | $12.31 | 85,019 |
| 2018-08-17 | $14.90 | $15.52 | $14.83 | $15.04 | $12.28 | 135,148 |
| 2018-08-16 | $14.90 | $15.03 | $14.86 | $14.96 | $12.22 | 277,484 |
| 2018-08-15 | $14.83 | $14.86 | $14.68 | $14.81 | $12.09 | 265,395 |
| 2018-08-14 | $14.99 | $15.09 | $14.93 | $15.03 | $12.27 | 484,351 |
| 2018-08-13 | $15.10 | $15.13 | $15.00 | $15.02 | $12.26 | 95,331 |
| 2018-08-10 | $15.06 | $15.09 | $14.83 | $14.90 | $12.17 | 64,759 |
| 2018-08-09 | $15.43 | $15.55 | $15.43 | $15.47 | $12.63 | 69,564 |
| 2018-08-08 | $15.43 | $15.54 | $15.41 | $15.48 | $12.64 | 62,340 |
| 2018-08-07 | $15.63 | $15.72 | $15.62 | $15.69 | $12.81 | 54,713 |
| 2018-08-06 | $15.40 | $15.59 | $15.40 | $15.50 | $12.66 | 45,684 |
| 2018-08-03 | $15.52 | $15.67 | $15.49 | $15.67 | $12.80 | 82,408 |
| 2018-08-02 | $15.61 | $15.72 | $15.59 | $15.65 | $12.78 | 590,596 |
| 2018-08-01 | $15.80 | $15.85 | $15.70 | $15.81 | $12.91 | 90,750 |
| 2018-07-31 | $16.23 | $16.27 | $16.10 | $16.15 | $13.19 | 67,040 |
| 2018-07-30 | $16.10 | $16.27 | $16.07 | $16.16 | $13.20 | 63,305 |
| 2018-07-27 | $16.45 | $16.54 | $16.37 | $16.42 | $13.41 | 122,618 |
| 2018-07-26 | $15.94 | $16.11 | $15.90 | $16.08 | $13.13 | 64,817 |
| 2018-07-25 | $15.76 | $15.94 | $15.69 | $15.91 | $12.99 | 56,717 |
| 2018-07-24 | $15.78 | $15.80 | $15.66 | $15.72 | $12.84 | 60,872 |
| 2018-07-23 | $15.81 | $15.95 | $15.79 | $15.81 | $12.91 | 72,006 |
| 2018-07-20 | $15.56 | $15.72 | $15.54 | $15.67 | $12.80 | 66,864 |
| 2018-07-19 | $15.43 | $15.61 | $15.43 | $15.58 | $12.72 | 154,342 |
| 2018-07-18 | $15.66 | $15.69 | $15.56 | $15.56 | $12.71 | 103,838 |
| 2018-07-17 | $15.55 | $15.67 | $15.52 | $15.62 | $12.75 | 66,566 |
| 2018-07-16 | $15.60 | $15.72 | $15.60 | $15.68 | $12.80 | 67,881 |
| 2018-07-13 | $15.73 | $15.84 | $15.71 | $15.81 | $12.91 | 58,261 |
| 2018-07-12 | $15.64 | $15.83 | $15.61 | $15.78 | $12.88 | 63,936 |
| 2018-07-11 | $15.71 | $15.76 | $15.55 | $15.60 | $12.74 | 53,059 |
| 2018-07-10 | $15.70 | $15.88 | $15.69 | $15.84 | $12.93 | 68,426 |
| 2018-07-09 | $15.87 | $15.90 | $15.77 | $15.81 | $12.91 | 68,979 |
| 2018-07-06 | $15.86 | $16.02 | $15.85 | $15.97 | $13.04 | 80,021 |
| 2018-07-05 | $15.78 | $15.86 | $15.74 | $15.81 | $12.91 | 52,915 |
| 2018-07-03 | $15.54 | $15.59 | $15.44 | $15.48 | $12.64 | 95,454 |
| 2018-07-02 | $15.25 | $15.37 | $15.19 | $15.29 | $12.48 | 94,318 |
| 2018-06-29 | $15.28 | $15.38 | $15.27 | $15.32 | $12.51 | 120,952 |
| 2018-06-28 | $15.18 | $15.24 | $15.12 | $15.23 | $12.44 | 69,784 |
| 2018-06-27 | $15.43 | $15.44 | $15.23 | $15.23 | $12.44 | 147,386 |
| 2018-06-26 | $15.32 | $15.35 | $15.23 | $15.26 | $12.46 | 101,027 |
| 2018-06-25 | $15.41 | $15.41 | $15.16 | $15.22 | $12.43 | 86,585 |
| 2018-06-22 | $15.36 | $15.47 | $15.22 | $15.40 | $12.57 | 124,939 |
| 2018-06-21 | $15.31 | $15.31 | $15.19 | $15.23 | $12.44 | 70,592 |
| 2018-06-20 | $15.30 | $15.37 | $15.26 | $15.37 | $12.55 | 127,619 |
| 2018-06-19 | $15.22 | $15.33 | $15.15 | $15.31 | $12.50 | 163,475 |
| 2018-06-18 | $15.42 | $15.51 | $15.32 | $15.38 | $12.56 | 121,409 |
| 2018-06-15 | $16.25 | $16.28 | $16.11 | $16.20 | $13.23 | 89,467 |
| 2018-06-14 | $16.01 | $16.28 | $16.00 | $16.06 | $13.11 | 87,363 |
| 2018-06-13 | $16.08 | $16.12 | $15.95 | $16.09 | $13.14 | 123,309 |
| 2018-06-12 | $16.25 | $16.26 | $16.12 | $16.17 | $13.20 | 114,627 |
| 2018-06-11 | $15.99 | $16.17 | $15.98 | $16.04 | $13.10 | 91,526 |
| 2018-06-08 | $15.95 | $16.02 | $15.86 | $15.95 | $13.02 | 134,877 |
| 2018-06-07 | $16.04 | $16.25 | $16.04 | $16.19 | $13.22 | 151,434 |
| 2018-06-06 | $15.88 | $15.99 | $15.85 | $15.97 | $13.04 | 127,064 |
| 2018-06-05 | $15.90 | $15.98 | $15.80 | $15.89 | $12.97 | 95,478 |
| 2018-06-04 | $16.05 | $16.13 | $15.98 | $16.02 | $13.08 | 78,615 |
| 2018-06-01 | $15.84 | $15.88 | $15.74 | $15.86 | $12.95 | 63,098 |
| 2018-05-31 | $15.91 | $15.93 | $15.72 | $15.83 | $12.93 | 125,996 |
| 2018-05-30 | $16.03 | $16.09 | $15.85 | $16.03 | $13.09 | 118,145 |
| 2018-05-29 | $15.85 | $15.99 | $15.70 | $15.86 | $12.95 | 322,568 |
| 2018-05-25 | $16.21 | $16.35 | $16.18 | $16.31 | $13.32 | 90,923 |
| 2018-05-24 | $16.63 | $16.74 | $16.54 | $16.70 | $13.64 | 233,048 |
| 2018-05-23 | $16.64 | $16.83 | $16.64 | $16.82 | $13.73 | 61,626 |
| 2018-05-22 | $16.82 | $16.93 | $16.82 | $16.89 | $13.79 | 76,515 |
| 2018-05-21 | $17.22 | $17.36 | $17.22 | $17.35 | $13.81 | 47,802 |
| 2018-05-18 | $17.10 | $17.27 | $17.10 | $17.27 | $13.75 | 109,030 |
| 2018-05-17 | $17.11 | $17.19 | $17.02 | $17.08 | $13.60 | 63,975 |
| 2018-05-16 | $16.95 | $17.00 | $16.74 | $16.97 | $13.51 | 78,420 |
| 2018-05-15 | $17.37 | $17.54 | $17.34 | $17.54 | $13.97 | 48,630 |
| 2018-05-14 | $17.60 | $17.60 | $17.46 | $17.47 | $13.91 | 61,648 |
| 2018-05-11 | $17.40 | $17.52 | $17.40 | $17.51 | $13.94 | 135,902 |
| 2018-05-10 | $17.32 | $17.41 | $17.25 | $17.41 | $13.86 | 158,691 |
| 2018-05-09 | $17.26 | $17.36 | $17.21 | $17.22 | $13.71 | 437,858 |
| 2018-05-08 | $17.44 | $17.48 | $17.36 | $17.41 | $13.86 | 70,906 |
| 2018-05-07 | $17.54 | $17.57 | $17.47 | $17.50 | $13.93 | 54,240 |
| 2018-05-04 | $17.56 | $17.68 | $17.53 | $17.61 | $14.02 | 53,143 |
| 2018-05-03 | $17.52 | $17.61 | $17.40 | $17.61 | $14.02 | 82,072 |
| 2018-05-02 | $17.43 | $17.52 | $17.39 | $17.43 | $13.88 | 71,943 |
| 2018-05-01 | $17.34 | $17.52 | $17.34 | $17.51 | $13.94 | 50,152 |
| 2018-04-30 | $17.45 | $17.65 | $17.45 | $17.58 | $14.00 | 77,800 |
| 2018-04-27 | $17.40 | $17.55 | $17.40 | $17.53 | $13.96 | 53,655 |
| 2018-04-26 | $17.44 | $17.51 | $17.34 | $17.47 | $13.91 | 62,198 |
| 2018-04-25 | $17.21 | $17.40 | $17.21 | $17.30 | $13.77 | 55,810 |
| 2018-04-24 | $17.28 | $17.35 | $17.21 | $17.27 | $13.75 | 62,630 |
| 2018-04-23 | $17.26 | $17.40 | $17.26 | $17.39 | $13.85 | 72,042 |
| 2018-04-20 | $17.32 | $17.46 | $17.30 | $17.39 | $13.85 | 60,420 |
| 2018-04-19 | $17.35 | $17.55 | $17.35 | $17.49 | $13.93 | 79,001 |
| 2018-04-18 | $17.30 | $17.44 | $17.30 | $17.37 | $13.83 | 153,911 |
| 2018-04-17 | $17.22 | $17.29 | $17.20 | $17.29 | $13.77 | 284,935 |
| 2018-04-16 | $17.26 | $17.30 | $17.12 | $17.29 | $13.77 | 69,636 |
| 2018-04-13 | $17.16 | $17.28 | $17.16 | $17.23 | $13.72 | 53,374 |
| 2018-04-12 | $17.20 | $17.28 | $17.17 | $17.26 | $13.74 | 78,149 |
| 2018-04-11 | $17.12 | $17.50 | $17.08 | $17.43 | $13.88 | 69,649 |
| 2018-04-10 | $17.03 | $17.16 | $17.00 | $17.15 | $13.66 | 65,372 |
| 2018-04-09 | $17.23 | $17.27 | $17.13 | $17.21 | $13.70 | 94,097 |
| 2018-04-06 | $17.31 | $17.37 | $17.13 | $17.25 | $13.73 | 75,610 |
| 2018-04-05 | $17.02 | $17.19 | $17.02 | $17.13 | $13.64 | 86,557 |
| 2018-04-04 | $16.89 | $17.18 | $16.89 | $17.18 | $13.68 | 270,066 |
| 2018-04-03 | $16.80 | $16.96 | $16.74 | $16.90 | $13.46 | 233,807 |
| 2018-04-02 | $16.66 | $16.80 | $16.39 | $16.55 | $13.18 | 93,827 |
| 2018-03-29 | $16.82 | $16.90 | $16.69 | $16.82 | $13.39 | 70,046 |
| 2018-03-28 | $16.70 | $16.85 | $16.69 | $16.72 | $13.31 | 55,566 |
| 2018-03-27 | $16.40 | $16.47 | $16.25 | $16.34 | $13.01 | 80,684 |
| 2018-03-26 | $16.59 | $16.68 | $16.43 | $16.68 | $13.28 | 67,987 |
| 2018-03-23 | $16.43 | $16.50 | $16.30 | $16.37 | $13.03 | 97,286 |
| 2018-03-22 | $16.43 | $16.64 | $16.41 | $16.47 | $13.11 | 89,517 |
| 2018-03-21 | $16.61 | $16.78 | $16.58 | $16.68 | $13.28 | 91,506 |
| 2018-03-20 | $16.47 | $16.60 | $16.43 | $16.58 | $13.20 | 93,618 |
| 2018-03-19 | $16.61 | $16.66 | $16.41 | $16.61 | $13.23 | 87,127 |
| 2018-03-16 | $16.62 | $16.74 | $16.60 | $16.69 | $13.29 | 45,823 |
| 2018-03-15 | $16.63 | $16.73 | $16.59 | $16.63 | $13.24 | 109,264 |
| 2018-03-14 | $16.46 | $16.58 | $16.41 | $16.53 | $13.16 | 51,359 |
| 2018-03-13 | $16.31 | $16.43 | $16.20 | $16.30 | $12.98 | 107,855 |
| 2018-03-12 | $16.25 | $16.41 | $16.24 | $16.33 | $13.00 | 95,462 |
| 2018-03-09 | $16.22 | $16.31 | $16.20 | $16.27 | $12.95 | 56,114 |
| 2018-03-08 | $16.26 | $16.33 | $16.15 | $16.21 | $12.91 | 78,029 |
| 2018-03-07 | $15.56 | $15.81 | $15.56 | $15.78 | $12.56 | 78,496 |
| 2018-03-06 | $15.62 | $15.79 | $15.52 | $15.76 | $12.55 | 319,739 |
| 2018-03-05 | $15.24 | $15.69 | $15.24 | $15.69 | $12.49 | 102,561 |
| 2018-03-02 | $15.21 | $15.33 | $15.03 | $15.27 | $12.16 | 108,494 |
| 2018-03-01 | $15.54 | $15.67 | $15.36 | $15.54 | $12.37 | 97,623 |
| 2018-02-28 | $15.88 | $15.94 | $15.68 | $15.69 | $12.49 | 74,013 |
| 2018-02-27 | $16.02 | $16.12 | $15.90 | $15.97 | $12.72 | 167,146 |
| 2018-02-26 | $15.94 | $16.08 | $15.79 | $16.08 | $12.80 | 102,921 |
| 2018-02-23 | $15.97 | $16.06 | $15.86 | $16.02 | $12.76 | 507,177 |
| 2018-02-22 | $15.63 | $15.85 | $15.57 | $15.70 | $12.50 | 183,265 |
| 2018-02-21 | $15.65 | $15.72 | $15.49 | $15.51 | $12.35 | 279,686 |
| 2018-02-20 | $15.57 | $15.64 | $15.45 | $15.48 | $12.33 | 148,867 |
| 2018-02-16 | $15.78 | $15.82 | $15.69 | $15.72 | $12.52 | 88,900 |
| 2018-02-15 | $15.70 | $15.75 | $15.60 | $15.73 | $12.52 | 78,429 |
| 2018-02-14 | $15.54 | $15.82 | $15.54 | $15.78 | $12.56 | 178,112 |
| 2018-02-13 | $15.53 | $15.60 | $15.44 | $15.52 | $12.36 | 478,333 |
| 2018-02-12 | $15.56 | $15.72 | $15.50 | $15.69 | $12.49 | 131,651 |
| 2018-02-09 | $15.60 | $15.70 | $15.14 | $15.47 | $12.32 | 189,715 |
| 2018-02-08 | $15.85 | $15.90 | $15.56 | $15.56 | $12.39 | 191,946 |
| 2018-02-07 | $16.06 | $16.28 | $16.00 | $16.11 | $12.83 | 763,900 |
| 2018-02-06 | $15.89 | $16.50 | $15.89 | $16.45 | $13.10 | 679,023 |
| 2018-02-05 | $16.75 | $16.80 | $15.88 | $15.96 | $12.71 | 213,197 |
| 2018-02-02 | $16.85 | $16.96 | $16.83 | $16.87 | $13.43 | 95,233 |
| 2018-02-01 | $17.19 | $17.34 | $17.12 | $17.31 | $13.78 | 89,851 |
| 2018-01-31 | $17.28 | $17.43 | $17.22 | $17.41 | $13.86 | 237,937 |
| 2018-01-30 | $17.35 | $17.37 | $17.17 | $17.28 | $13.76 | 350,700 |
| 2018-01-29 | $17.26 | $17.43 | $17.23 | $17.41 | $13.86 | 396,822 |
| 2018-01-26 | $17.40 | $17.44 | $17.32 | $17.40 | $13.85 | 194,065 |
| 2018-01-25 | $17.59 | $17.62 | $17.41 | $17.54 | $13.97 | 197,782 |
| 2018-01-24 | $17.53 | $17.63 | $17.47 | $17.61 | $14.02 | 107,413 |
| 2018-01-23 | $17.57 | $17.75 | $17.40 | $17.53 | $13.96 | 137,835 |
| 2018-01-22 | $17.69 | $17.73 | $17.59 | $17.72 | $14.11 | 355,081 |
| 2018-01-19 | $17.62 | $17.70 | $17.56 | $17.56 | $13.98 | 385,586 |
| 2018-01-18 | $17.65 | $17.79 | $17.56 | $17.74 | $14.13 | 116,420 |
| 2018-01-17 | $17.76 | $17.97 | $17.73 | $17.90 | $14.25 | 105,826 |
| 2018-01-16 | $17.98 | $18.07 | $17.84 | $17.92 | $14.27 | 164,985 |
| 2018-01-12 | $17.59 | $17.78 | $17.52 | $17.76 | $14.14 | 271,312 |
| 2018-01-11 | $17.66 | $17.71 | $17.60 | $17.66 | $14.06 | 120,308 |
| 2018-01-10 | $17.61 | $17.62 | $17.41 | $17.44 | $13.89 | 84,133 |
| 2018-01-09 | $17.54 | $17.56 | $17.38 | $17.53 | $13.96 | 141,867 |
| 2018-01-08 | $17.54 | $17.62 | $17.50 | $17.62 | $14.03 | 105,856 |
| 2018-01-05 | $17.53 | $17.61 | $17.42 | $17.57 | $13.99 | 76,719 |
| 2018-01-04 | $17.43 | $17.57 | $17.40 | $17.43 | $13.88 | 113,799 |
| 2018-01-03 | $17.05 | $17.20 | $17.04 | $17.17 | $13.67 | 119,141 |
| 2018-01-02 | $17.03 | $17.18 | $17.02 | $17.13 | $13.64 | 109,481 |
| 2017-12-29 | $17.17 | $17.25 | $17.16 | $17.17 | $13.67 | 98,341 |
| 2017-12-28 | $17.18 | $17.22 | $17.13 | $17.20 | $13.70 | 75,305 |
| 2017-12-27 | $17.18 | $17.24 | $17.16 | $17.20 | $13.70 | 67,052 |
| 2017-12-26 | $17.10 | $17.32 | $17.10 | $17.23 | $13.72 | 61,583 |
| 2017-12-22 | $17.16 | $17.28 | $17.15 | $17.20 | $13.70 | 96,398 |
| 2017-12-21 | $17.07 | $17.25 | $17.05 | $17.18 | $13.68 | 76,057 |
| 2017-12-20 | $17.16 | $17.21 | $17.11 | $17.15 | $13.66 | 102,774 |
| 2017-12-19 | $17.32 | $17.32 | $17.08 | $17.11 | $13.62 | 116,162 |
| 2017-12-18 | $17.38 | $17.43 | $17.22 | $17.23 | $13.72 | 93,283 |
| 2017-12-15 | $17.09 | $17.12 | $16.95 | $17.07 | $13.59 | 82,010 |
| 2017-12-14 | $17.17 | $17.23 | $16.94 | $16.99 | $13.53 | 89,543 |
| 2017-12-13 | $17.22 | $17.34 | $17.17 | $17.28 | $13.76 | 67,033 |
| 2017-12-12 | $17.34 | $17.41 | $17.30 | $17.39 | $13.85 | 48,544 |
| 2017-12-11 | $17.33 | $17.42 | $17.33 | $17.38 | $13.84 | 78,176 |
| 2017-12-08 | $17.48 | $17.48 | $17.34 | $17.40 | $13.85 | 65,347 |
| 2017-12-07 | $17.61 | $17.63 | $17.50 | $17.50 | $13.93 | 87,170 |
| 2017-12-06 | $17.53 | $17.55 | $17.45 | $17.50 | $13.93 | 89,588 |
| 2017-12-05 | $17.49 | $17.54 | $17.41 | $17.44 | $13.89 | 88,486 |
| 2017-12-04 | $17.50 | $17.50 | $17.38 | $17.48 | $13.92 | 73,191 |
| 2017-12-01 | $17.41 | $17.56 | $17.39 | $17.55 | $13.97 | 90,365 |
| 2017-11-30 | $17.49 | $17.59 | $17.44 | $17.46 | $13.90 | 68,387 |
| 2017-11-29 | $17.43 | $17.57 | $17.43 | $17.45 | $13.89 | 127,221 |
| 2017-11-28 | $17.22 | $17.28 | $17.18 | $17.25 | $13.73 | 90,295 |
| 2017-11-27 | $17.28 | $17.28 | $17.15 | $17.18 | $13.68 | 40,807 |
| 2017-11-24 | $17.23 | $17.32 | $17.21 | $17.28 | $13.76 | 48,650 |
| 2017-11-22 | $17.15 | $17.19 | $16.94 | $17.08 | $13.60 | 75,978 |
| 2017-11-21 | $16.93 | $16.99 | $16.83 | $16.86 | $13.42 | 122,135 |
| 2017-11-20 | $16.93 | $16.93 | $16.82 | $16.82 | $13.39 | 82,498 |
| 2017-11-17 | $16.89 | $16.95 | $16.79 | $16.83 | $13.40 | 845,216 |
| 2017-11-16 | $17.21 | $17.21 | $17.05 | $17.15 | $13.66 | 363,307 |
| 2017-11-15 | $17.20 | $17.21 | $17.07 | $17.09 | $13.61 | 308,967 |
| 2017-11-14 | $17.09 | $17.18 | $17.02 | $17.14 | $13.65 | 73,194 |
| 2017-11-13 | $16.90 | $17.09 | $16.88 | $17.09 | $13.61 | 56,660 |
| 2017-11-10 | $17.30 | $17.30 | $17.18 | $17.22 | $13.71 | 76,138 |
| 2017-11-09 | $17.43 | $17.43 | $17.25 | $17.39 | $13.85 | 91,577 |
| 2017-11-08 | $17.11 | $17.85 | $17.09 | $17.70 | $14.09 | 59,605 |
| 2017-11-07 | $17.15 | $17.17 | $17.04 | $17.11 | $13.62 | 61,387 |
| 2017-11-06 | $17.09 | $17.21 | $17.08 | $17.20 | $13.70 | 44,753 |
| 2017-11-03 | $17.08 | $17.08 | $16.95 | $17.07 | $13.59 | 62,246 |
| 2017-11-02 | $17.02 | $17.18 | $16.99 | $17.11 | $13.62 | 116,995 |
| 2017-11-01 | $16.94 | $16.95 | $16.86 | $16.89 | $13.45 | 54,764 |
| 2017-10-31 | $16.91 | $17.01 | $16.87 | $16.98 | $13.52 | 70,971 |
| 2017-10-30 | $16.76 | $16.79 | $16.68 | $16.77 | $13.35 | 47,806 |
| 2017-10-27 | $16.87 | $16.93 | $16.79 | $16.85 | $13.42 | 67,567 |
| 2017-10-26 | $16.94 | $16.96 | $16.91 | $16.93 | $13.48 | 76,100 |
| 2017-10-25 | $17.02 | $17.02 | $16.80 | $16.90 | $13.46 | 56,956 |
| 2017-10-24 | $17.18 | $17.25 | $17.13 | $17.18 | $13.68 | 51,572 |
| 2017-10-23 | $17.27 | $17.27 | $17.13 | $17.19 | $13.69 | 40,900 |
| 2017-10-20 | $16.98 | $16.98 | $16.85 | $16.91 | $13.46 | 43,437 |
| 2017-10-19 | $17.04 | $17.16 | $17.00 | $17.11 | $13.62 | 49,253 |
| 2017-10-18 | $16.84 | $16.85 | $16.76 | $16.84 | $13.41 | 133,388 |
| 2017-10-17 | $16.81 | $16.93 | $16.81 | $16.91 | $13.46 | 71,130 |
| 2017-10-16 | $16.86 | $16.98 | $16.86 | $16.95 | $13.50 | 66,814 |
| 2017-10-13 | $17.14 | $17.17 | $17.06 | $17.11 | $13.62 | 63,922 |
| 2017-10-12 | $17.14 | $17.20 | $17.12 | $17.19 | $13.69 | 60,059 |
| 2017-10-11 | $17.04 | $17.14 | $17.04 | $17.09 | $13.61 | 99,565 |
| 2017-10-10 | $16.94 | $17.02 | $16.90 | $16.91 | $13.15 | 56,896 |
| 2017-10-09 | $16.88 | $16.98 | $16.88 | $16.92 | $13.15 | 65,814 |
| 2017-10-06 | $16.68 | $16.84 | $16.67 | $16.84 | $13.09 | 69,434 |
| 2017-10-05 | $16.88 | $16.90 | $16.71 | $16.77 | $13.04 | 62,741 |
| 2017-10-04 | $16.79 | $16.79 | $16.67 | $16.78 | $13.04 | 70,270 |
| 2017-10-03 | $16.92 | $16.94 | $16.79 | $16.79 | $13.05 | 129,779 |
| 2017-10-02 | $16.90 | $16.97 | $16.88 | $16.92 | $13.15 | 96,691 |
| 2017-09-29 | $16.89 | $17.02 | $16.82 | $16.98 | $13.20 | 90,359 |
| 2017-09-28 | $16.76 | $16.84 | $16.67 | $16.82 | $13.08 | 75,731 |
| 2017-09-27 | $16.78 | $16.85 | $16.69 | $16.81 | $13.07 | 310,725 |
| 2017-09-26 | $16.98 | $17.01 | $16.84 | $16.88 | $13.12 | 279,506 |
| 2017-09-25 | $17.09 | $17.13 | $17.04 | $17.12 | $13.31 | 89,047 |
| 2017-09-22 | $17.15 | $17.29 | $17.15 | $17.24 | $13.40 | 67,615 |
| 2017-09-21 | $16.99 | $17.13 | $16.99 | $17.11 | $13.30 | 56,673 |
| 2017-09-20 | $17.40 | $17.43 | $17.15 | $17.35 | $13.49 | 61,369 |
| 2017-09-19 | $17.10 | $17.25 | $17.10 | $17.25 | $13.41 | 110,201 |
| 2017-09-18 | $17.05 | $17.08 | $16.97 | $17.08 | $13.28 | 305,436 |
| 2017-09-15 | $17.20 | $17.23 | $17.12 | $17.22 | $13.39 | 72,796 |
| 2017-09-14 | $17.13 | $17.25 | $17.11 | $17.25 | $13.41 | 403,262 |
| 2017-09-13 | $17.33 | $17.36 | $17.25 | $17.25 | $13.41 | 820,212 |
| 2017-09-12 | $17.83 | $17.86 | $17.68 | $17.76 | $13.81 | 57,393 |
| 2017-09-11 | $17.91 | $17.98 | $17.82 | $17.89 | $13.91 | 631,371 |
| 2017-09-08 | $17.78 | $17.80 | $17.68 | $17.68 | $13.74 | 102,944 |
| 2017-09-07 | $17.69 | $17.86 | $17.65 | $17.86 | $13.88 | 91,154 |
| 2017-09-06 | $17.08 | $17.24 | $17.08 | $17.20 | $13.37 | 80,019 |
| 2017-09-05 | $16.69 | $16.75 | $16.00 | $16.55 | $12.87 | 71,792 |
| 2017-09-01 | $16.85 | $16.85 | $16.65 | $16.77 | $13.04 | 234,776 |
| 2017-08-31 | $16.68 | $16.77 | $16.60 | $16.76 | $13.03 | 109,855 |
| 2017-08-30 | $16.68 | $16.73 | $16.61 | $16.71 | $12.99 | 132,385 |
| 2017-08-29 | $16.86 | $16.96 | $16.82 | $16.90 | $13.14 | 83,736 |
| 2017-08-28 | $17.10 | $17.16 | $17.04 | $17.14 | $13.32 | 66,424 |
| 2017-08-25 | $16.91 | $17.15 | $16.91 | $17.13 | $13.32 | 71,467 |
| 2017-08-24 | $17.17 | $17.22 | $17.07 | $17.09 | $13.29 | 66,278 |
| 2017-08-23 | $16.81 | $16.96 | $16.77 | $16.92 | $13.15 | 150,093 |
| 2017-08-22 | $16.69 | $16.76 | $16.65 | $16.76 | $13.03 | 189,415 |
| 2017-08-21 | $16.60 | $16.68 | $16.55 | $16.64 | $12.94 | 269,166 |
| 2017-08-18 | $16.56 | $16.73 | $16.50 | $16.72 | $13.00 | 126,981 |
| 2017-08-17 | $16.61 | $16.69 | $16.47 | $16.55 | $12.87 | 74,190 |
| 2017-08-16 | $16.59 | $16.59 | $16.43 | $16.56 | $12.87 | 592,021 |
| 2017-08-15 | $16.43 | $16.65 | $16.42 | $16.62 | $12.92 | 297,201 |
| 2017-08-14 | $16.23 | $16.37 | $16.23 | $16.25 | $12.63 | 136,399 |
| 2017-08-11 | $16.04 | $16.10 | $15.97 | $16.07 | $12.49 | 59,833 |
| 2017-08-10 | $16.13 | $16.20 | $16.00 | $16.10 | $12.52 | 118,170 |
| 2017-08-09 | $15.99 | $16.16 | $15.99 | $16.16 | $12.56 | 311,499 |
| 2017-08-08 | $16.29 | $16.34 | $16.23 | $16.26 | $12.64 | 67,704 |
| 2017-08-07 | $16.29 | $16.36 | $16.27 | $16.31 | $12.68 | 417,702 |
| 2017-08-04 | $16.40 | $16.46 | $16.30 | $16.39 | $12.74 | 60,283 |
| 2017-08-03 | $16.21 | $16.32 | $16.16 | $16.29 | $12.66 | 110,502 |
| 2017-08-02 | $16.21 | $16.28 | $16.14 | $16.25 | $12.63 | 76,252 |
| 2017-08-01 | $16.15 | $16.30 | $16.12 | $16.26 | $12.64 | 55,169 |
| 2017-07-31 | $16.19 | $16.21 | $16.06 | $16.16 | $12.56 | 80,270 |
| 2017-07-28 | $16.00 | $16.13 | $15.95 | $16.10 | $12.52 | 65,006 |
| 2017-07-27 | $16.08 | $16.11 | $16.00 | $16.06 | $12.48 | 1,197,977 |
| 2017-07-26 | $16.02 | $16.14 | $15.92 | $16.10 | $12.52 | 203,750 |
| 2017-07-25 | $16.03 | $16.05 | $15.88 | $15.91 | $12.37 | 60,797 |
| 2017-07-24 | $15.87 | $15.90 | $15.78 | $15.84 | $12.31 | 84,799 |
| 2017-07-21 | $15.81 | $15.95 | $15.76 | $15.95 | $12.40 | 63,805 |
| 2017-07-20 | $15.68 | $15.74 | $15.55 | $15.73 | $12.23 | 168,201 |
| 2017-07-19 | $15.71 | $15.80 | $15.67 | $15.79 | $12.27 | 184,223 |
| 2017-07-18 | $15.42 | $15.50 | $15.39 | $15.46 | $12.02 | 64,663 |
| 2017-07-17 | $15.29 | $15.32 | $15.22 | $15.29 | $11.89 | 65,954 |
| 2017-07-14 | $15.25 | $15.43 | $15.24 | $15.38 | $11.96 | 70,270 |
| 2017-07-13 | $15.23 | $15.31 | $15.18 | $15.27 | $11.87 | 76,082 |
| 2017-07-12 | $15.29 | $15.30 | $15.18 | $15.27 | $11.87 | 70,136 |
| 2017-07-11 | $14.87 | $15.05 | $14.85 | $15.05 | $11.70 | 139,500 |
| 2017-07-10 | $15.03 | $15.08 | $14.96 | $15.04 | $11.69 | 44,191 |
| 2017-07-07 | $14.95 | $15.02 | $14.88 | $15.01 | $11.67 | 85,360 |
| 2017-07-06 | $14.84 | $15.00 | $14.76 | $14.97 | $11.64 | 61,681 |
| 2017-07-05 | $15.05 | $15.12 | $14.99 | $15.12 | $11.75 | 41,113 |
| 2017-07-03 | $15.24 | $15.33 | $15.23 | $15.29 | $11.89 | 84,972 |
| 2017-06-30 | $15.18 | $15.21 | $15.06 | $15.15 | $11.78 | 57,661 |
| 2017-06-29 | $15.25 | $15.32 | $15.08 | $15.30 | $11.89 | 66,165 |
| 2017-06-28 | $15.59 | $15.60 | $15.45 | $15.59 | $12.12 | 78,805 |
| 2017-06-27 | $15.34 | $15.47 | $15.30 | $15.46 | $12.02 | 74,000 |
| 2017-06-26 | $15.68 | $15.74 | $15.57 | $15.62 | $12.14 | 79,500 |
| 2017-06-23 | $15.47 | $15.56 | $15.45 | $15.49 | $12.04 | 85,500 |
| 2017-06-22 | $15.32 | $15.39 | $15.25 | $15.32 | $11.91 | 70,100 |
| 2017-06-21 | $15.33 | $15.43 | $15.30 | $15.42 | $11.99 | 59,822 |
| 2017-06-20 | $15.65 | $15.66 | $15.42 | $15.44 | $12.00 | 767,200 |
| 2017-06-19 | $15.70 | $15.73 | $15.67 | $15.69 | $12.20 | 83,723 |
| 2017-06-16 | $15.65 | $15.82 | $15.61 | $15.75 | $12.24 | 100,710 |
| 2017-06-15 | $15.36 | $15.62 | $15.36 | $15.62 | $12.14 | 109,108 |
| 2017-06-14 | $15.75 | $15.79 | $15.53 | $15.63 | $12.15 | 86,105 |
| 2017-06-13 | $15.30 | $15.30 | $15.21 | $15.26 | $11.86 | 43,430 |
| 2017-06-12 | $15.50 | $15.51 | $15.30 | $15.36 | $11.94 | 91,928 |
| 2017-06-09 | $15.55 | $15.60 | $15.54 | $15.59 | $12.12 | 96,235 |
| 2017-06-08 | $15.60 | $15.71 | $15.58 | $15.71 | $12.21 | 111,432 |
| 2017-06-07 | $15.60 | $15.63 | $15.40 | $15.50 | $12.05 | 60,462 |
| 2017-06-06 | $15.32 | $15.38 | $15.30 | $15.38 | $11.96 | 106,073 |
| 2017-06-05 | $15.24 | $15.25 | $15.16 | $15.22 | $11.83 | 83,924 |
| 2017-06-02 | $15.27 | $15.33 | $15.20 | $15.33 | $11.92 | 64,531 |
| 2017-06-01 | $15.30 | $15.33 | $15.20 | $15.26 | $11.86 | 67,285 |
| 2017-05-31 | $15.22 | $15.35 | $15.21 | $15.31 | $11.46 | 98,377 |
| 2017-05-30 | $14.90 | $15.05 | $14.90 | $15.00 | $11.23 | 78,587 |
| 2017-05-26 | $14.74 | $14.87 | $14.73 | $14.86 | $11.12 | 81,966 |
| 2017-05-25 | $14.84 | $14.88 | $14.78 | $14.85 | $11.11 | 106,420 |
| 2017-05-24 | $14.93 | $14.97 | $14.83 | $14.96 | $11.20 | 60,265 |
| 2017-05-23 | $15.10 | $15.20 | $15.09 | $15.10 | $11.30 | 69,235 |
| 2017-05-22 | $15.06 | $15.16 | $15.03 | $15.13 | $11.32 | 88,334 |
| 2017-05-19 | $15.06 | $15.16 | $15.02 | $15.07 | $11.28 | 111,790 |
| 2017-05-18 | $14.87 | $15.00 | $14.86 | $14.89 | $11.14 | 82,852 |
| 2017-05-17 | $15.11 | $15.17 | $14.90 | $14.95 | $11.19 | 90,276 |
| 2017-05-16 | $15.11 | $15.30 | $15.09 | $15.28 | $11.44 | 719,422 |
| 2017-05-15 | $14.85 | $14.85 | $14.65 | $14.78 | $11.06 | 89,901 |
| 2017-05-12 | $14.95 | $15.00 | $14.85 | $14.96 | $10.79 | 74,843 |
| 2017-05-11 | $15.14 | $15.16 | $14.88 | $14.93 | $10.77 | 624,065 |
| 2017-05-10 | $15.15 | $15.32 | $15.13 | $15.30 | $11.04 | 68,627 |
| 2017-05-09 | $15.19 | $15.32 | $15.19 | $15.26 | $11.01 | 59,823 |
| 2017-05-08 | $15.23 | $15.23 | $15.06 | $15.17 | $10.94 | 163,516 |
| 2017-05-05 | $15.03 | $15.37 | $15.02 | $15.37 | $11.09 | 99,406 |
| 2017-05-04 | $14.90 | $15.35 | $14.90 | $15.34 | $11.07 | 140,468 |
| 2017-05-03 | $14.43 | $14.64 | $14.39 | $14.59 | $10.52 | 68,268 |
| 2017-05-02 | $14.45 | $14.52 | $14.36 | $14.47 | $10.44 | 68,860 |
| 2017-05-01 | $14.15 | $14.23 | $14.11 | $14.21 | $10.25 | 57,365 |
| 2017-04-28 | $14.08 | $14.16 | $14.04 | $14.14 | $10.20 | 54,500 |
| 2017-04-27 | $14.15 | $14.21 | $14.10 | $14.16 | $10.21 | 98,633 |
| 2017-04-26 | $14.26 | $14.34 | $14.21 | $14.34 | $10.34 | 100,485 |
| 2017-04-25 | $14.46 | $14.58 | $14.43 | $14.58 | $10.52 | 61,735 |
| 2017-04-24 | $14.56 | $14.70 | $14.56 | $14.69 | $10.60 | 60,857 |
| 2017-04-21 | $13.69 | $13.80 | $13.69 | $13.74 | $9.91 | 91,287 |
| 2017-04-20 | $13.88 | $13.93 | $13.80 | $13.82 | $9.97 | 63,551 |
| 2017-04-19 | $13.79 | $13.84 | $13.74 | $13.78 | $9.94 | 96,855 |
| 2017-04-18 | $13.84 | $13.84 | $13.70 | $13.80 | $9.95 | 78,928 |
| 2017-04-17 | $13.91 | $14.16 | $13.91 | $14.14 | $10.20 | 425,841 |
| 2017-04-13 | $13.95 | $14.07 | $13.95 | $14.01 | $10.11 | 67,423 |
| 2017-04-12 | $14.19 | $14.25 | $14.14 | $14.25 | $10.28 | 119,034 |
| 2017-04-11 | $14.08 | $14.15 | $14.00 | $14.09 | $10.16 | 86,865 |
| 2017-04-10 | $14.19 | $14.20 | $14.15 | $14.16 | $10.21 | 106,145 |
| 2017-04-07 | $14.33 | $14.41 | $14.25 | $14.32 | $10.33 | 71,722 |
| 2017-04-06 | $14.26 | $14.35 | $14.25 | $14.33 | $10.34 | 110,729 |
| 2017-04-05 | $14.10 | $14.20 | $14.08 | $14.15 | $10.21 | 58,469 |
| 2017-04-04 | $13.99 | $14.08 | $13.97 | $14.08 | $10.16 | 90,557 |
| 2017-04-03 | $14.07 | $14.13 | $14.00 | $14.12 | $10.19 | 191,700 |
| 2017-03-31 | $14.06 | $14.23 | $14.05 | $14.20 | $10.24 | 63,000 |
| 2017-03-30 | $14.01 | $14.03 | $13.89 | $13.95 | $10.06 | 146,700 |
| 2017-03-29 | $14.14 | $14.18 | $14.08 | $14.18 | $10.23 | 500,000 |
| 2017-03-28 | $13.84 | $14.25 | $13.77 | $14.02 | $10.11 | 281,800 |
| 2017-03-27 | $13.77 | $13.80 | $13.70 | $13.73 | $9.90 | 206,700 |
| 2017-03-24 | $13.53 | $13.64 | $13.53 | $13.54 | $9.77 | 83,500 |
| 2017-03-23 | $13.42 | $13.54 | $13.42 | $13.46 | $9.71 | 84,100 |
| 2017-03-22 | $13.44 | $13.49 | $13.40 | $13.45 | $9.70 | 99,000 |
| 2017-03-21 | $13.47 | $13.54 | $13.41 | $13.45 | $9.70 | 178,500 |
| 2017-03-20 | $13.33 | $13.42 | $13.31 | $13.41 | $9.67 | 645,400 |
| 2017-03-17 | $13.43 | $13.49 | $13.32 | $13.35 | $9.63 | 942,900 |
| 2017-03-16 | $13.44 | $13.55 | $13.42 | $13.54 | $9.77 | 99,700 |
| 2017-03-15 | $13.29 | $13.43 | $13.28 | $13.42 | $9.68 | 749,500 |
| 2017-03-14 | $13.30 | $13.35 | $13.18 | $13.29 | $9.59 | 102,200 |
| 2017-03-13 | $13.45 | $13.80 | $13.41 | $13.64 | $9.84 | 125,300 |
| 2017-03-10 | $13.48 | $13.52 | $13.43 | $13.48 | $9.72 | 1,135,300 |
| 2017-03-09 | $13.46 | $13.58 | $13.44 | $13.57 | $9.79 | 459,000 |
| 2017-03-08 | $13.33 | $13.41 | $13.29 | $13.41 | $9.67 | 139,900 |
| 2017-03-07 | $13.38 | $13.47 | $13.38 | $13.44 | $9.69 | 93,700 |
| 2017-03-06 | $13.53 | $13.60 | $13.50 | $13.59 | $9.80 | 107,200 |
| 2017-03-03 | $13.53 | $13.64 | $13.37 | $13.61 | $9.82 | 74,500 |
| 2017-03-02 | $13.19 | $13.29 | $13.12 | $13.20 | $9.52 | 127,700 |
| 2017-03-01 | $12.27 | $12.41 | $12.26 | $12.39 | $8.94 | 141,500 |
| 2017-02-28 | $12.15 | $12.37 | $12.15 | $12.26 | $8.84 | 157,600 |
| 2017-02-27 | $12.04 | $12.29 | $12.04 | $12.28 | $8.86 | 300,200 |
| 2017-02-24 | $11.87 | $11.97 | $11.87 | $11.93 | $8.61 | 222,700 |
| 2017-02-23 | $11.95 | $12.01 | $11.80 | $11.98 | $8.64 | 397,700 |
| 2017-02-22 | $11.94 | $12.03 | $11.87 | $12.02 | $8.67 | 137,500 |
| 2017-02-21 | $11.92 | $11.94 | $11.84 | $11.94 | $8.61 | 152,800 |
| 2017-02-17 | $11.87 | $11.87 | $11.80 | $11.86 | $8.55 | 115,100 |
| 2017-02-16 | $12.02 | $12.04 | $11.98 | $12.02 | $8.67 | 120,600 |
| 2017-02-15 | $11.79 | $11.94 | $11.76 | $11.93 | $8.61 | 104,800 |
| 2017-02-14 | $12.06 | $12.06 | $11.89 | $11.97 | $8.63 | 123,000 |
| 2017-02-13 | $12.00 | $12.04 | $11.96 | $12.02 | $8.67 | 205,300 |
| 2017-02-10 | $11.91 | $11.98 | $11.88 | $11.91 | $8.59 | 89,100 |
| 2017-02-09 | $12.11 | $12.15 | $12.07 | $12.12 | $8.74 | 91,800 |
| 2017-02-08 | $11.96 | $12.10 | $11.96 | $12.05 | $8.69 | 112,300 |
| 2017-02-07 | $11.79 | $11.88 | $11.79 | $11.86 | $8.55 | 77,800 |
| 2017-02-06 | $11.83 | $11.89 | $11.77 | $11.89 | $8.58 | 126,600 |
| 2017-02-03 | $11.94 | $12.05 | $11.90 | $12.02 | $8.67 | 156,700 |
| 2017-02-02 | $11.94 | $12.47 | $11.90 | $12.17 | $8.78 | 134,200 |
| 2017-02-01 | $11.91 | $11.91 | $11.71 | $11.75 | $8.48 | 306,748 |
| 2017-01-31 | $11.96 | $12.08 | $11.93 | $12.06 | $8.70 | 230,593 |
| 2017-01-30 | $11.81 | $11.89 | $11.78 | $11.89 | $8.58 | 292,936 |
| 2017-01-27 | $12.10 | $12.15 | $12.03 | $12.08 | $8.71 | 200,490 |
| 2017-01-26 | $12.26 | $12.29 | $12.19 | $12.21 | $8.81 | 330,925 |
| 2017-01-25 | $12.43 | $12.46 | $12.36 | $12.38 | $8.93 | 145,531 |
| 2017-01-24 | $12.46 | $12.58 | $12.46 | $12.56 | $9.06 | 219,459 |
| 2017-01-23 | $12.52 | $12.67 | $12.51 | $12.65 | $9.12 | 243,985 |
| 2017-01-20 | $12.47 | $12.53 | $12.43 | $12.51 | $9.02 | 121,692 |
| 2017-01-19 | $12.44 | $12.51 | $12.38 | $12.50 | $9.02 | 258,268 |
| 2017-01-18 | $12.64 | $12.72 | $12.60 | $12.60 | $9.09 | 165,138 |
| 2017-01-17 | $12.63 | $12.75 | $12.61 | $12.74 | $9.19 | 385,793 |
| 2017-01-13 | $12.48 | $12.50 | $12.41 | $12.49 | $9.01 | 223,961 |
| 2017-01-12 | $12.49 | $12.64 | $12.49 | $12.62 | $9.10 | 191,697 |
| 2017-01-11 | $12.15 | $12.35 | $12.12 | $12.32 | $8.89 | 176,068 |
| 2017-01-10 | $12.68 | $12.72 | $12.44 | $12.53 | $9.04 | 217,984 |
| 2017-01-09 | $12.75 | $12.82 | $12.71 | $12.81 | $9.24 | 467,925 |
| 2017-01-06 | $12.79 | $12.93 | $12.79 | $12.89 | $9.30 | 234,491 |
| 2017-01-05 | $12.79 | $12.99 | $12.77 | $12.98 | $9.36 | 276,199 |
| 2017-01-04 | $12.68 | $12.85 | $12.65 | $12.84 | $9.26 | 318,372 |
| 2017-01-03 | $12.67 | $12.79 | $12.63 | $12.75 | $9.20 | 414,303 |
| 2016-12-30 | $12.74 | $12.81 | $12.70 | $12.74 | $9.19 | 156,889 |
| 2016-12-29 | $12.64 | $12.75 | $12.61 | $12.73 | $9.18 | 263,874 |
| 2016-12-28 | $12.50 | $12.63 | $12.49 | $12.63 | $9.11 | 261,963 |
| 2016-12-27 | $12.50 | $12.63 | $12.49 | $12.61 | $9.10 | 383,943 |
| 2016-12-23 | $12.52 | $12.59 | $12.48 | $12.57 | $9.06 | 243,825 |
| 2016-12-22 | $12.62 | $12.68 | $12.56 | $12.65 | $9.12 | 470,001 |
| 2016-12-21 | $12.74 | $12.79 | $12.70 | $12.70 | $9.16 | 470,481 |
| 2016-12-20 | $12.67 | $12.87 | $12.64 | $12.83 | $9.25 | 383,582 |
| 2016-12-19 | $12.67 | $12.81 | $12.66 | $12.75 | $9.20 | 397,992 |
| 2016-12-16 | $12.53 | $12.63 | $12.51 | $12.58 | $9.07 | 264,374 |
| 2016-12-15 | $12.39 | $12.51 | $12.37 | $12.40 | $8.94 | 359,172 |
| 2016-12-14 | $12.84 | $12.89 | $12.60 | $12.68 | $9.15 | 351,656 |
| 2016-12-13 | $12.84 | $13.05 | $12.84 | $12.95 | $9.34 | 542,843 |
| 2016-12-12 | $12.66 | $12.75 | $12.64 | $12.69 | $9.15 | 410,905 |
| 2016-12-09 | $12.62 | $12.63 | $12.55 | $12.63 | $9.11 | 176,522 |
| 2016-12-08 | $12.75 | $12.81 | $12.58 | $12.67 | $9.14 | 367,352 |
| 2016-12-07 | $12.71 | $12.96 | $12.71 | $12.93 | $9.33 | 453,621 |
| 2016-12-06 | $12.66 | $12.83 | $12.62 | $12.78 | $9.21 | 938,352 |
| 2016-12-05 | $12.35 | $12.46 | $12.31 | $12.41 | $8.95 | 728,807 |
| 2016-12-02 | $12.29 | $12.39 | $12.17 | $12.21 | $8.81 | 854,946 |
| 2016-12-01 | $12.22 | $12.38 | $12.19 | $12.25 | $8.83 | 728,579 |
| 2016-11-30 | $12.39 | $12.44 | $12.28 | $12.31 | $8.88 | 354,317 |
| 2016-11-29 | $12.29 | $12.39 | $12.26 | $12.35 | $8.90 | 356,921 |
| 2016-11-28 | $12.25 | $12.34 | $12.24 | $12.28 | $8.85 | 429,558 |
| 2016-11-25 | $12.15 | $12.30 | $12.12 | $12.29 | $8.87 | 1,181,705 |
| 2016-11-23 | $12.13 | $12.15 | $12.05 | $12.08 | $8.71 | 356,904 |
| 2016-11-22 | $12.30 | $12.41 | $12.25 | $12.38 | $8.93 | 290,781 |
| 2016-11-21 | $12.13 | $12.26 | $12.12 | $12.25 | $8.83 | 243,142 |
| 2016-11-18 | $11.93 | $11.95 | $11.85 | $11.87 | $8.56 | 295,792 |
| 2016-11-17 | $12.28 | $12.30 | $12.18 | $12.18 | $8.79 | 347,902 |
| 2016-11-16 | $12.35 | $12.42 | $12.26 | $12.33 | $8.89 | 268,139 |
| 2016-11-15 | $12.40 | $12.55 | $12.39 | $12.50 | $9.02 | 256,298 |
| 2016-11-14 | $12.48 | $12.58 | $12.39 | $12.54 | $9.04 | 258,630 |
| 2016-11-11 | $12.81 | $12.85 | $12.71 | $12.72 | $9.18 | 111,519 |
| 2016-11-10 | $12.92 | $12.99 | $12.79 | $12.85 | $9.27 | 282,399 |
| 2016-11-09 | $13.90 | $14.00 | $13.81 | $13.92 | $10.04 | 108,224 |
| 2016-11-08 | $14.37 | $14.43 | $14.33 | $14.35 | $10.35 | 108,159 |
| 2016-11-07 | $14.35 | $14.41 | $14.29 | $14.40 | $10.39 | 126,151 |
| 2016-11-04 | $14.08 | $14.35 | $14.01 | $14.28 | $10.30 | 1,324,073 |
| 2016-11-03 | $14.03 | $14.12 | $13.99 | $14.06 | $10.14 | 203,923 |
| 2016-11-02 | $14.21 | $14.22 | $14.06 | $14.09 | $10.16 | 95,785 |
| 2016-11-01 | $14.40 | $14.40 | $14.22 | $14.22 | $10.26 | 127,491 |
| 2016-10-31 | $14.41 | $14.48 | $14.31 | $14.48 | $10.44 | 124,983 |
| 2016-10-28 | $14.44 | $14.60 | $14.44 | $14.56 | $10.50 | 108,331 |
| 2016-10-27 | $14.35 | $14.46 | $14.35 | $14.38 | $10.37 | 106,513 |
| 2016-10-26 | $14.43 | $14.54 | $14.37 | $14.48 | $10.44 | 86,047 |
| 2016-10-25 | $14.31 | $14.47 | $14.25 | $14.39 | $10.38 | 112,255 |
| 2016-10-24 | $14.53 | $14.53 | $14.29 | $14.32 | $10.33 | 199,801 |
| 2016-10-21 | $14.41 | $14.51 | $14.40 | $14.48 | $10.44 | 62,785 |
| 2016-10-20 | $14.61 | $14.70 | $14.54 | $14.60 | $10.53 | 144,979 |
| 2016-10-19 | $14.65 | $14.66 | $14.61 | $14.63 | $10.55 | 67,950 |
| 2016-10-18 | $14.66 | $14.71 | $14.60 | $14.67 | $10.58 | 98,191 |
| 2016-10-17 | $14.43 | $14.51 | $14.40 | $14.41 | $10.39 | 110,111 |
| 2016-10-14 | $14.56 | $14.59 | $14.41 | $14.47 | $10.43 | 98,803 |
| 2016-10-13 | $14.09 | $14.39 | $14.09 | $14.30 | $10.31 | 86,492 |
| 2016-10-12 | $14.26 | $14.32 | $14.20 | $14.23 | $10.26 | 72,677 |
| 2016-10-11 | $14.36 | $14.59 | $14.02 | $14.05 | $10.13 | 110,497 |
| 2016-10-10 | $14.64 | $14.75 | $14.57 | $14.66 | $10.17 | 98,056 |
| 2016-10-07 | $14.80 | $14.80 | $14.50 | $14.54 | $10.09 | 62,383 |
| 2016-10-06 | $15.04 | $15.04 | $14.84 | $14.92 | $10.36 | 65,432 |
| 2016-10-05 | $15.03 | $15.05 | $14.90 | $14.93 | $10.36 | 69,322 |
| 2016-10-04 | $15.12 | $15.26 | $15.03 | $15.11 | $10.49 | 67,058 |
| 2016-10-03 | $15.33 | $15.39 | $15.25 | $15.37 | $10.67 | 92,736 |
| 2016-09-30 | $15.34 | $15.64 | $15.31 | $15.64 | $10.86 | 93,853 |
| 2016-09-29 | $15.67 | $15.70 | $15.36 | $15.50 | $10.76 | 47,307 |
| 2016-09-28 | $15.37 | $15.50 | $15.26 | $15.48 | $10.74 | 79,063 |
| 2016-09-27 | $15.20 | $15.30 | $15.13 | $15.29 | $10.61 | 74,099 |
| 2016-09-26 | $15.32 | $15.43 | $15.29 | $15.32 | $10.63 | 90,144 |
| 2016-09-23 | $15.50 | $15.64 | $15.45 | $15.54 | $10.79 | 72,600 |
| 2016-09-22 | $15.74 | $15.81 | $15.58 | $15.61 | $10.84 | 88,872 |
| 2016-09-21 | $15.15 | $15.31 | $15.10 | $15.22 | $10.57 | 217,447 |
| 2016-09-20 | $15.42 | $15.42 | $15.23 | $15.32 | $10.63 | 60,967 |
| 2016-09-19 | $15.37 | $15.45 | $15.33 | $15.37 | $10.67 | 60,939 |
| 2016-09-16 | $15.14 | $15.28 | $15.10 | $15.25 | $10.59 | 244,907 |
| 2016-09-15 | $15.26 | $15.58 | $15.26 | $15.49 | $10.75 | 362,131 |
| 2016-09-14 | $15.57 | $15.74 | $15.52 | $15.69 | $10.89 | 65,935 |
| 2016-09-13 | $15.94 | $15.96 | $15.73 | $15.85 | $11.00 | 91,802 |
| 2016-09-12 | $16.00 | $16.33 | $15.92 | $16.33 | $11.34 | 1,107,257 |
| 2016-09-09 | $16.49 | $16.50 | $16.31 | $16.37 | $11.36 | 53,405 |
| 2016-09-08 | $16.45 | $16.59 | $16.45 | $16.57 | $11.50 | 60,461 |
| 2016-09-07 | $16.42 | $16.53 | $16.38 | $16.48 | $11.44 | 47,946 |
| 2016-09-06 | $16.58 | $16.69 | $16.51 | $16.64 | $11.55 | 153,603 |
| 2016-09-02 | $16.17 | $16.40 | $16.17 | $16.40 | $11.38 | 64,440 |
| 2016-09-01 | $16.05 | $16.06 | $15.91 | $16.02 | $11.12 | 111,066 |
| 2016-08-31 | $16.06 | $16.08 | $15.91 | $16.03 | $11.13 | 75,939 |
| 2016-08-30 | $16.03 | $16.10 | $15.95 | $16.03 | $11.13 | 70,538 |
| 2016-08-29 | $15.85 | $16.04 | $15.85 | $16.00 | $11.11 | 79,915 |
| 2016-08-26 | $16.19 | $16.39 | $15.98 | $16.10 | $11.18 | 192,634 |
| 2016-08-25 | $16.13 | $16.13 | $16.01 | $16.12 | $11.19 | 63,810 |
| 2016-08-24 | $16.16 | $16.16 | $16.04 | $16.10 | $11.18 | 81,256 |
| 2016-08-23 | $16.26 | $16.35 | $16.24 | $16.29 | $11.31 | 57,518 |
| 2016-08-22 | $16.12 | $16.26 | $16.09 | $16.23 | $11.27 | 59,230 |
| 2016-08-19 | $16.21 | $16.40 | $16.14 | $16.39 | $11.38 | 120,745 |
| 2016-08-18 | $16.31 | $16.54 | $16.31 | $16.54 | $11.48 | 351,006 |
| 2016-08-17 | $16.33 | $16.37 | $16.22 | $16.34 | $11.34 | 219,997 |
| 2016-08-16 | $16.54 | $16.65 | $16.53 | $16.61 | $11.53 | 244,070 |
| 2016-08-15 | $16.59 | $16.68 | $16.59 | $16.66 | $11.57 | 232,225 |
| 2016-08-12 | $16.60 | $16.69 | $16.52 | $16.60 | $11.52 | 590,737 |
| 2016-08-11 | $16.38 | $16.48 | $16.36 | $16.46 | $11.43 | 1,203,068 |
| 2016-08-10 | $16.26 | $16.35 | $16.21 | $16.33 | $11.34 | 1,127,939 |
| 2016-08-09 | $16.23 | $16.33 | $16.23 | $16.28 | $11.30 | 1,266,316 |
| 2016-08-08 | $16.16 | $16.26 | $16.16 | $16.26 | $11.29 | 133,804 |
| 2016-08-05 | $16.10 | $16.26 | $16.10 | $16.26 | $11.29 | 1,394,657 |
| 2016-08-04 | $16.02 | $16.13 | $15.99 | $16.13 | $11.20 | 1,285,081 |
| 2016-08-03 | $15.97 | $16.02 | $15.88 | $15.96 | $11.08 | 39,893 |
| 2016-08-02 | $15.91 | $16.01 | $15.91 | $16.00 | $11.11 | 51,053 |
| 2016-08-01 | $16.08 | $16.17 | $15.96 | $15.98 | $11.09 | 68,700 |
| 2016-07-29 | $16.34 | $16.47 | $16.25 | $16.41 | $11.39 | 49,527 |
| 2016-07-28 | $16.52 | $16.70 | $16.43 | $16.60 | $11.52 | 39,682 |
| 2016-07-27 | $16.57 | $16.60 | $16.40 | $16.60 | $11.52 | 130,118 |
| 2016-07-26 | $16.45 | $16.56 | $16.45 | $16.56 | $11.50 | 39,545 |
| 2016-07-25 | $16.53 | $16.53 | $16.41 | $16.51 | $11.46 | 29,708 |
| 2016-07-22 | $16.56 | $16.60 | $16.47 | $16.51 | $11.46 | 54,153 |
| 2016-07-21 | $16.55 | $16.64 | $16.55 | $16.60 | $11.52 | 46,816 |
| 2016-07-20 | $16.38 | $16.46 | $16.35 | $16.42 | $11.40 | 40,747 |
| 2016-07-19 | $16.33 | $16.37 | $16.25 | $16.37 | $11.36 | 50,844 |
| 2016-07-18 | $16.47 | $16.58 | $16.35 | $16.45 | $11.42 | 74,419 |
| 2016-07-15 | $16.63 | $16.63 | $16.50 | $16.56 | $11.50 | 47,379 |
| 2016-07-14 | $16.59 | $16.72 | $16.58 | $16.63 | $11.54 | 61,278 |
| 2016-07-13 | $16.47 | $16.65 | $16.44 | $16.54 | $11.48 | 50,497 |
| 2016-07-12 | $16.37 | $16.42 | $16.25 | $16.25 | $11.28 | 54,230 |
| 2016-07-11 | $16.37 | $16.37 | $16.22 | $16.25 | $11.28 | 69,073 |
| 2016-07-08 | $16.00 | $16.07 | $15.92 | $16.02 | $11.12 | 72,630 |
| 2016-07-07 | $15.81 | $15.89 | $15.64 | $15.78 | $10.95 | 205,624 |
| 2016-07-06 | $15.64 | $15.77 | $15.52 | $15.77 | $10.95 | 46,254 |
| 2016-07-05 | $15.89 | $15.90 | $15.70 | $15.77 | $10.95 | 69,985 |
| 2016-07-01 | $16.17 | $16.23 | $16.00 | $16.08 | $11.16 | 48,987 |
| 2016-06-30 | $15.87 | $16.27 | $15.87 | $16.21 | $11.25 | 67,273 |
| 2016-06-29 | $15.52 | $15.61 | $15.48 | $15.54 | $10.79 | 46,670 |
| 2016-06-28 | $15.08 | $15.08 | $14.88 | $14.99 | $10.41 | 112,875 |
| 2016-06-27 | $14.70 | $14.70 | $14.38 | $14.62 | $10.15 | 128,238 |
| 2016-06-24 | $14.85 | $15.26 | $14.77 | $14.85 | $10.31 | 59,428 |
| 2016-06-23 | $16.61 | $16.80 | $16.49 | $16.79 | $11.65 | 33,587 |
| 2016-06-22 | $16.56 | $16.63 | $16.39 | $16.39 | $11.38 | 33,420 |
| 2016-06-21 | $16.32 | $16.43 | $16.22 | $16.40 | $11.39 | 58,990 |
| 2016-06-20 | $16.40 | $16.49 | $16.30 | $16.33 | $11.33 | 122,292 |
| 2016-06-17 | $15.86 | $16.13 | $15.86 | $16.08 | $11.16 | 83,112 |
| 2016-06-16 | $15.32 | $15.77 | $15.12 | $15.77 | $10.95 | 49,046 |
| 2016-06-15 | $15.44 | $15.64 | $15.42 | $15.54 | $10.79 | 88,962 |
| 2016-06-14 | $15.17 | $15.32 | $15.10 | $15.29 | $10.61 | 71,191 |
| 2016-06-13 | $15.55 | $15.76 | $15.55 | $15.60 | $10.83 | 68,750 |
| 2016-06-10 | $15.76 | $15.94 | $15.76 | $15.89 | $11.03 | 42,550 |
| 2016-06-09 | $16.11 | $16.29 | $16.11 | $16.24 | $11.27 | 136,682 |
| 2016-06-08 | $16.18 | $16.30 | $16.05 | $16.26 | $11.29 | 371,251 |
| 2016-06-07 | $15.76 | $15.93 | $15.76 | $15.77 | $10.95 | 778,523 |
| 2016-06-06 | $15.51 | $15.63 | $15.50 | $15.60 | $10.83 | 1,215,620 |
| 2016-06-03 | $15.12 | $15.41 | $15.09 | $15.41 | $10.70 | 108,580 |
| 2016-06-02 | $15.09 | $15.14 | $15.03 | $15.14 | $10.51 | 72,943 |
| 2016-06-01 | $15.08 | $15.23 | $15.06 | $15.23 | $10.57 | 42,107 |
| 2016-05-31 | $15.45 | $15.52 | $15.35 | $15.39 | $10.68 | 46,549 |
| 2016-05-27 | $15.52 | $15.54 | $15.40 | $15.44 | $10.72 | 24,668 |
| 2016-05-26 | $15.53 | $15.58 | $15.48 | $15.51 | $10.76 | 35,880 |
| 2016-05-25 | $15.27 | $15.46 | $15.21 | $15.42 | $10.70 | 45,040 |
| 2016-05-24 | $15.02 | $15.17 | $15.02 | $15.12 | $10.50 | 41,208 |
| 2016-05-23 | $14.80 | $14.94 | $14.75 | $14.90 | $10.34 | 62,992 |
| 2016-05-20 | $14.94 | $14.97 | $14.86 | $14.90 | $9.98 | 33,088 |
| 2016-05-19 | $14.82 | $14.92 | $14.75 | $14.92 | $10.00 | 89,995 |
| 2016-05-18 | $15.02 | $15.27 | $15.02 | $15.09 | $10.11 | 89,844 |
| 2016-05-17 | $15.12 | $15.27 | $15.09 | $15.16 | $10.15 | 43,650 |
| 2016-05-16 | $15.04 | $15.20 | $15.04 | $15.20 | $10.18 | 40,456 |
| 2016-05-13 | $15.13 | $15.21 | $15.02 | $15.02 | $10.06 | 55,894 |
| 2016-05-12 | $15.21 | $15.23 | $15.03 | $15.13 | $10.13 | 96,412 |
| 2016-05-11 | $14.98 | $15.03 | $14.90 | $14.99 | $10.04 | 58,381 |
| 2016-05-10 | $15.09 | $15.18 | $15.01 | $15.08 | $10.10 | 78,300 |
| 2016-05-09 | $15.23 | $15.25 | $15.10 | $15.17 | $10.16 | 123,642 |
| 2016-05-06 | $15.15 | $15.39 | $15.14 | $15.31 | $10.26 | 66,603 |
| 2016-05-05 | $15.30 | $15.36 | $15.20 | $15.28 | $10.24 | 83,311 |
| 2016-05-04 | $15.43 | $15.75 | $15.25 | $15.34 | $10.28 | 50,148 |
| 2016-05-03 | $16.17 | $16.25 | $16.02 | $16.20 | $10.47 | 57,653 |
| 2016-05-02 | $16.45 | $16.62 | $16.43 | $16.62 | $10.74 | 34,483 |
| 2016-04-29 | $16.54 | $16.63 | $16.45 | $16.48 | $10.65 | 27,541 |
| 2016-04-28 | $16.05 | $16.37 | $16.05 | $16.37 | $10.58 | 29,626 |
| 2016-04-27 | $16.41 | $16.72 | $16.41 | $16.54 | $10.69 | 27,701 |
| 2016-04-26 | $16.07 | $16.26 | $16.06 | $16.10 | $10.40 | 38,315 |
| 2016-04-25 | $15.65 | $15.90 | $15.65 | $15.80 | $10.21 | 32,579 |
| 2016-04-22 | $15.91 | $16.11 | $15.91 | $16.03 | $10.36 | 27,024 |
| 2016-04-21 | $16.20 | $16.22 | $16.00 | $16.11 | $10.41 | 27,674 |
| 2016-04-20 | $16.32 | $16.33 | $16.21 | $16.22 | $10.48 | 95,242 |
| 2016-04-19 | $16.01 | $16.29 | $16.01 | $16.15 | $10.44 | 48,818 |
| 2016-04-18 | $15.56 | $15.97 | $15.50 | $15.87 | $10.26 | 185,998 |
| 2016-04-15 | $15.53 | $15.70 | $15.53 | $15.60 | $10.08 | 75,322 |
| 2016-04-14 | $15.47 | $15.62 | $15.47 | $15.60 | $10.08 | 85,226 |
| 2016-04-13 | $15.54 | $15.57 | $15.43 | $15.50 | $10.01 | 54,787 |
| 2016-04-12 | $15.19 | $15.32 | $15.12 | $15.32 | $9.90 | 27,975 |
| 2016-04-11 | $15.43 | $15.56 | $15.31 | $15.37 | $9.93 | 57,050 |
| 2016-04-08 | $15.11 | $15.20 | $15.05 | $15.05 | $9.73 | 61,163 |
| 2016-04-07 | $14.88 | $14.96 | $14.74 | $14.75 | $9.53 | 31,846 |
| 2016-04-06 | $14.88 | $15.03 | $14.78 | $15.03 | $9.71 | 48,831 |
| 2016-04-05 | $14.85 | $14.95 | $14.76 | $14.81 | $9.57 | 260,985 |
| 2016-04-04 | $15.34 | $15.43 | $15.22 | $15.25 | $9.85 | 70,834 |
| 2016-04-01 | $15.10 | $15.33 | $15.07 | $15.33 | $9.91 | 46,033 |
| 2016-03-31 | $15.46 | $15.55 | $15.38 | $15.55 | $10.05 | 29,806 |
| 2016-03-30 | $15.53 | $15.68 | $15.53 | $15.54 | $10.04 | 46,032 |
| 2016-03-29 | $14.97 | $15.26 | $14.97 | $15.23 | $9.84 | 47,882 |
| 2016-03-28 | $15.17 | $15.17 | $14.90 | $15.13 | $9.78 | 53,572 |
| 2016-03-24 | $14.99 | $15.09 | $14.92 | $14.98 | $9.68 | 98,826 |
| 2016-03-23 | $15.46 | $15.47 | $15.22 | $15.28 | $9.87 | 28,932 |
| 2016-03-22 | $15.12 | $15.38 | $15.12 | $15.31 | $9.89 | 89,471 |
| 2016-03-21 | $15.45 | $15.45 | $15.30 | $15.35 | $9.92 | 43,630 |
| 2016-03-18 | $15.74 | $15.77 | $15.60 | $15.73 | $10.17 | 98,390 |
| 2016-03-17 | $15.48 | $15.68 | $15.43 | $15.58 | $10.07 | 28,147 |
| 2016-03-16 | $15.30 | $15.38 | $15.10 | $15.33 | $9.91 | 165,979 |
| 2016-03-15 | $15.28 | $15.33 | $15.22 | $15.30 | $9.89 | 58,604 |
| 2016-03-14 | $15.61 | $15.69 | $15.55 | $15.60 | $10.08 | 45,789 |
| 2016-03-11 | $15.57 | $15.67 | $15.54 | $15.64 | $10.11 | 54,197 |
| 2016-03-10 | $15.29 | $15.41 | $15.08 | $15.10 | $9.76 | 37,005 |
| 2016-03-09 | $15.00 | $15.00 | $14.86 | $14.89 | $9.62 | 42,823 |
| 2016-03-08 | $15.25 | $15.30 | $15.07 | $15.09 | $9.75 | 43,372 |
| 2016-03-07 | $15.16 | $15.43 | $15.16 | $15.39 | $9.95 | 53,765 |
| 2016-03-04 | $15.56 | $15.65 | $15.51 | $15.53 | $10.03 | 34,329 |
| 2016-03-03 | $15.40 | $15.54 | $15.36 | $15.50 | $10.02 | 48,685 |
| 2016-03-02 | $15.17 | $15.46 | $15.17 | $15.46 | $9.99 | 26,384 |
| 2016-03-01 | $15.36 | $15.60 | $15.31 | $15.55 | $10.05 | 62,452 |
| 2016-02-29 | $15.40 | $15.47 | $15.33 | $15.40 | $9.95 | 77,581 |
| 2016-02-26 | $15.64 | $15.70 | $15.52 | $15.54 | $10.04 | 55,714 |
| 2016-02-25 | $15.41 | $15.60 | $15.33 | $15.50 | $10.02 | 76,286 |
| 2016-02-24 | $14.81 | $15.04 | $14.75 | $15.04 | $9.72 | 64,617 |
| 2016-02-23 | $15.39 | $15.46 | $15.14 | $15.16 | $9.80 | 49,124 |
| 2016-02-22 | $15.73 | $16.00 | $15.73 | $15.88 | $10.26 | 53,303 |
| 2016-02-19 | $15.47 | $15.61 | $15.39 | $15.54 | $10.04 | 45,843 |
| 2016-02-18 | $15.70 | $15.73 | $15.47 | $15.48 | $10.00 | 33,996 |
| 2016-02-17 | $15.53 | $15.70 | $15.46 | $15.68 | $10.13 | 98,130 |
| 2016-02-16 | $15.57 | $15.57 | $15.42 | $15.53 | $10.04 | 207,327 |
| 2016-02-12 | $15.03 | $15.13 | $14.93 | $15.03 | $9.71 | 68,115 |
| 2016-02-11 | $15.15 | $15.19 | $14.97 | $15.08 | $9.75 | 96,434 |
| 2016-02-10 | $15.76 | $15.83 | $15.62 | $15.66 | $10.12 | 48,224 |
| 2016-02-09 | $15.55 | $15.78 | $15.54 | $15.67 | $10.13 | 81,786 |
| 2016-02-08 | $15.59 | $15.66 | $15.47 | $15.56 | $10.06 | 62,483 |
| 2016-02-05 | $15.67 | $15.73 | $15.57 | $15.63 | $10.10 | 60,565 |
| 2016-02-04 | $15.72 | $15.93 | $15.68 | $15.88 | $10.26 | 43,136 |
| 2016-02-03 | $15.60 | $15.82 | $15.38 | $15.82 | $10.22 | 66,982 |
| 2016-02-02 | $15.65 | $15.65 | $15.45 | $15.55 | $10.05 | 72,741 |
| 2016-02-01 | $15.92 | $16.09 | $15.89 | $16.07 | $10.38 | 95,488 |
| 2016-01-29 | $15.79 | $16.02 | $15.79 | $15.96 | $10.31 | 68,377 |
| 2016-01-28 | $16.01 | $16.01 | $15.89 | $15.98 | $10.32 | 63,603 |
| 2016-01-27 | $15.72 | $15.98 | $15.62 | $15.72 | $10.16 | 71,682 |
| 2016-01-26 | $15.42 | $15.70 | $15.39 | $15.64 | $10.10 | 90,191 |
| 2016-01-25 | $15.23 | $15.48 | $15.23 | $15.28 | $9.87 | 174,529 |
| 2016-01-22 | $15.64 | $15.75 | $15.49 | $15.70 | $10.15 | 195,147 |
| 2016-01-21 | $15.08 | $15.33 | $14.98 | $15.25 | $9.85 | 128,042 |
| 2016-01-20 | $15.18 | $15.33 | $14.83 | $15.22 | $9.84 | 471,540 |
| 2016-01-19 | $15.45 | $15.58 | $15.38 | $15.54 | $10.04 | 184,278 |
| 2016-01-15 | $15.60 | $15.68 | $15.39 | $15.52 | $10.03 | 124,611 |
| 2016-01-14 | $16.25 | $16.49 | $16.14 | $16.36 | $10.57 | 89,006 |
| 2016-01-13 | $16.67 | $16.78 | $16.25 | $16.31 | $10.54 | 63,155 |
| 2016-01-12 | $16.51 | $16.56 | $16.35 | $16.51 | $10.67 | 128,255 |
| 2016-01-11 | $16.51 | $16.56 | $16.30 | $16.44 | $10.62 | 149,803 |
| 2016-01-08 | $16.54 | $16.55 | $16.15 | $16.17 | $10.45 | 446,623 |
| 2016-01-07 | $16.74 | $16.79 | $16.56 | $16.73 | $10.81 | 92,465 |
| 2016-01-06 | $16.56 | $16.84 | $16.50 | $16.80 | $10.86 | 80,849 |
| 2016-01-05 | $16.88 | $16.99 | $16.70 | $16.97 | $10.97 | 109,759 |
| 2016-01-04 | $17.22 | $17.22 | $16.84 | $17.19 | $11.11 | 208,179 |
| 2015-12-31 | $17.82 | $17.84 | $17.58 | $17.60 | $11.37 | 58,733 |
| 2015-12-30 | $17.97 | $17.99 | $17.81 | $17.87 | $11.55 | 116,782 |
| 2015-12-29 | $17.98 | $18.08 | $17.87 | $18.06 | $11.67 | 262,504 |
| 2015-12-28 | $17.90 | $17.97 | $17.79 | $17.95 | $11.60 | 139,580 |
| 2015-12-24 | $18.00 | $18.09 | $18.00 | $18.03 | $11.65 | 38,688 |
| 2015-12-23 | $17.97 | $18.11 | $17.85 | $18.06 | $11.67 | 144,764 |
| 2015-12-22 | $17.39 | $17.50 | $17.28 | $17.44 | $11.27 | 247,290 |
| 2015-12-21 | $17.54 | $17.62 | $17.40 | $17.46 | $11.28 | 212,245 |
| 2015-12-18 | $17.33 | $17.44 | $17.17 | $17.19 | $11.11 | 175,452 |
| 2015-12-17 | $17.72 | $17.77 | $17.48 | $17.53 | $11.33 | 168,354 |
| 2015-12-16 | $17.54 | $17.75 | $17.43 | $17.64 | $11.40 | 146,788 |
| 2015-12-15 | $17.24 | $17.39 | $17.24 | $17.25 | $11.15 | 200,788 |
| 2015-12-14 | $17.22 | $17.26 | $17.00 | $17.20 | $11.12 | 155,207 |
| 2015-12-11 | $17.22 | $17.42 | $17.19 | $17.25 | $11.14 | 184,017 |
| 2015-12-10 | $17.54 | $17.60 | $17.40 | $17.41 | $11.25 | 150,778 |
| 2015-12-09 | $17.10 | $17.35 | $17.06 | $17.09 | $11.04 | 148,978 |
| 2015-12-08 | $17.20 | $17.20 | $17.00 | $17.02 | $11.00 | 280,263 |
| 2015-12-07 | $17.34 | $17.34 | $17.21 | $17.27 | $11.16 | 150,371 |
| 2015-12-04 | $17.39 | $17.49 | $17.28 | $17.45 | $11.28 | 118,544 |
| 2015-12-03 | $17.66 | $17.66 | $17.21 | $17.22 | $11.13 | 79,203 |
| 2015-12-02 | $17.31 | $17.42 | $17.21 | $17.28 | $11.17 | 111,091 |
| 2015-12-01 | $17.52 | $17.61 | $17.43 | $17.58 | $11.36 | 127,020 |
| 2015-11-30 | $17.26 | $17.42 | $17.25 | $17.37 | $11.22 | 96,572 |
| 2015-11-27 | $17.16 | $17.23 | $17.13 | $17.16 | $11.09 | 73,628 |
| 2015-11-25 | $17.14 | $17.23 | $17.05 | $17.05 | $11.02 | 85,050 |
| 2015-11-24 | $17.09 | $17.25 | $17.07 | $17.25 | $11.15 | 102,575 |
| 2015-11-23 | $17.35 | $17.41 | $17.22 | $17.32 | $11.19 | 120,979 |
| 2015-11-20 | $17.80 | $17.85 | $17.58 | $17.60 | $11.37 | 194,935 |
| 2015-11-19 | $17.60 | $17.80 | $17.60 | $17.71 | $11.45 | 112,169 |
| 2015-11-18 | $17.44 | $17.55 | $17.35 | $17.55 | $11.34 | 136,882 |
| 2015-11-17 | $17.31 | $17.51 | $17.31 | $17.35 | $11.21 | 92,660 |
| 2015-11-16 | $17.00 | $17.31 | $17.00 | $17.28 | $11.17 | 97,204 |
| 2015-11-13 | $17.29 | $17.36 | $17.06 | $17.19 | $11.11 | 67,335 |
| 2015-11-12 | $17.33 | $17.57 | $17.23 | $17.27 | $11.16 | 150,781 |
| 2015-11-11 | $17.20 | $17.22 | $16.92 | $16.92 | $10.93 | 80,608 |
| 2015-11-10 | $16.92 | $16.99 | $16.80 | $16.97 | $10.97 | 117,945 |
| 2015-11-09 | $17.13 | $17.23 | $17.00 | $17.13 | $11.07 | 139,799 |
| 2015-11-06 | $17.48 | $17.61 | $17.29 | $17.38 | $11.23 | 268,234 |
| 2015-11-05 | $17.58 | $17.72 | $17.51 | $17.61 | $11.38 | 74,961 |
| 2015-11-04 | $17.66 | $17.67 | $17.43 | $17.52 | $11.32 | 105,547 |
| 2015-11-03 | $17.46 | $17.75 | $17.46 | $17.74 | $11.46 | 57,903 |
| 2015-11-02 | $17.80 | $17.93 | $17.77 | $17.92 | $11.58 | 129,721 |
| 2015-10-30 | $17.48 | $17.60 | $17.41 | $17.49 | $11.30 | 60,514 |
| 2015-10-29 | $17.26 | $17.41 | $17.21 | $17.35 | $11.21 | 54,642 |
| 2015-10-28 | $17.54 | $17.88 | $17.48 | $17.65 | $11.41 | 118,100 |
| 2015-10-27 | $17.50 | $17.58 | $17.36 | $17.44 | $11.27 | 79,545 |
| 2015-10-26 | $17.85 | $17.85 | $17.67 | $17.72 | $11.45 | 48,480 |
| 2015-10-23 | $17.65 | $17.89 | $17.65 | $17.89 | $11.56 | 53,391 |
| 2015-10-22 | $17.68 | $17.83 | $17.52 | $17.60 | $11.37 | 61,143 |
| 2015-10-21 | $17.57 | $17.57 | $17.37 | $17.37 | $11.22 | 39,917 |
| 2015-10-20 | $17.10 | $17.38 | $17.06 | $17.24 | $11.14 | 60,446 |
| 2015-10-19 | $17.00 | $17.10 | $16.92 | $17.07 | $11.03 | 42,842 |
| 2015-10-16 | $17.16 | $17.29 | $17.10 | $17.26 | $11.15 | 104,222 |
| 2015-10-15 | $16.77 | $17.11 | $16.67 | $17.10 | $11.05 | 52,787 |
| 2015-10-14 | $17.09 | $17.31 | $17.09 | $17.26 | $11.15 | 89,608 |
| 2015-10-13 | $16.41 | $16.75 | $16.41 | $16.56 | $10.70 | 84,979 |
| 2015-10-12 | $16.75 | $16.80 | $16.59 | $16.68 | $10.78 | 134,162 |
| 2015-10-09 | $16.71 | $17.04 | $16.57 | $16.60 | $10.73 | 103,482 |
| 2015-10-08 | $16.76 | $17.04 | $16.70 | $17.04 | $10.64 | 69,585 |
| 2015-10-07 | $16.40 | $16.95 | $16.40 | $16.73 | $10.45 | 62,615 |
| 2015-10-06 | $16.30 | $16.51 | $16.30 | $16.47 | $10.28 | 307,379 |
| 2015-10-05 | $16.05 | $16.26 | $16.01 | $16.23 | $10.13 | 186,175 |
| 2015-10-02 | $15.60 | $15.83 | $15.54 | $15.81 | $9.87 | 88,802 |
| 2015-10-01 | $15.81 | $15.85 | $15.45 | $15.50 | $9.68 | 267,469 |
| 2015-09-30 | $16.10 | $16.11 | $15.93 | $16.10 | $10.05 | 88,942 |
| 2015-09-29 | $15.94 | $16.05 | $15.80 | $15.89 | $9.92 | 136,825 |
| 2015-09-28 | $15.86 | $15.99 | $15.74 | $15.77 | $9.85 | 101,444 |
| 2015-09-25 | $16.28 | $16.35 | $16.14 | $16.14 | $10.08 | 64,559 |
| 2015-09-24 | $16.01 | $16.26 | $15.96 | $16.09 | $10.05 | 47,522 |
| 2015-09-23 | $16.34 | $16.37 | $16.18 | $16.21 | $10.12 | 65,586 |
| 2015-09-22 | $16.42 | $16.44 | $16.17 | $16.30 | $10.18 | 90,240 |
| 2015-09-21 | $16.92 | $16.96 | $16.78 | $16.78 | $10.48 | 72,322 |
| 2015-09-18 | $16.90 | $17.12 | $16.84 | $16.84 | $10.51 | 72,750 |
| 2015-09-17 | $17.40 | $17.80 | $17.32 | $17.58 | $10.98 | 66,264 |
| 2015-09-16 | $17.16 | $17.35 | $17.16 | $17.31 | $10.81 | 53,316 |
| 2015-09-15 | $16.94 | $17.08 | $16.87 | $17.00 | $10.61 | 152,913 |
| 2015-09-14 | $17.15 | $17.21 | $17.05 | $17.16 | $10.71 | 135,855 |
| 2015-09-11 | $17.21 | $17.41 | $17.18 | $17.39 | $10.86 | 84,037 |
| 2015-09-10 | $17.10 | $17.35 | $17.04 | $17.25 | $10.77 | 147,765 |
| 2015-09-09 | $17.60 | $17.73 | $17.30 | $17.31 | $10.81 | 50,464 |
| 2015-09-08 | $17.31 | $17.40 | $17.20 | $17.38 | $10.85 | 286,014 |
| 2015-09-04 | $16.75 | $16.82 | $16.64 | $16.81 | $10.50 | 56,398 |
| 2015-09-03 | $17.06 | $17.28 | $17.06 | $17.13 | $10.70 | 98,816 |
| 2015-09-02 | $17.59 | $17.65 | $17.40 | $17.61 | $11.00 | 64,979 |
| 2015-09-01 | $17.51 | $17.56 | $17.34 | $17.49 | $10.92 | 138,265 |
| 2015-08-31 | $17.91 | $17.97 | $17.75 | $17.92 | $11.19 | 80,323 |
| 2015-08-28 | $18.00 | $18.18 | $17.96 | $18.12 | $11.31 | 112,119 |
| 2015-08-27 | $17.87 | $19.25 | $17.86 | $18.00 | $11.24 | 83,901 |
| 2015-08-26 | $17.74 | $17.86 | $17.43 | $17.86 | $11.15 | 98,795 |
| 2015-08-25 | $17.94 | $17.98 | $17.55 | $17.60 | $10.99 | 76,190 |
| 2015-08-24 | $17.58 | $17.84 | $17.22 | $17.45 | $10.89 | 104,988 |
| 2015-08-21 | $18.51 | $18.60 | $18.27 | $18.33 | $11.45 | 69,979 |
| 2015-08-20 | $18.86 | $18.91 | $18.67 | $18.75 | $11.71 | 33,898 |
| 2015-08-19 | $18.75 | $18.94 | $18.67 | $18.89 | $11.80 | 34,483 |
| 2015-08-18 | $19.01 | $19.01 | $18.88 | $18.91 | $11.80 | 38,529 |
| 2015-08-17 | $19.06 | $19.30 | $19.06 | $19.30 | $12.05 | 37,654 |
| 2015-08-14 | $19.12 | $19.25 | $19.09 | $19.21 | $11.99 | 120,743 |
| 2015-08-13 | $19.33 | $19.44 | $19.28 | $19.34 | $12.08 | 42,831 |
| 2015-08-12 | $19.29 | $19.45 | $19.26 | $19.44 | $12.14 | 61,046 |
| 2015-08-11 | $19.54 | $19.62 | $19.46 | $19.48 | $12.16 | 65,248 |
| 2015-08-10 | $19.50 | $19.80 | $19.50 | $19.74 | $12.32 | 99,093 |
| 2015-08-07 | $19.40 | $19.69 | $19.40 | $19.67 | $12.28 | 63,750 |
| 2015-08-06 | $19.33 | $19.49 | $19.26 | $19.38 | $12.10 | 53,476 |
| 2015-08-05 | $19.31 | $19.42 | $19.26 | $19.34 | $12.08 | 26,043 |
| 2015-08-04 | $19.21 | $19.28 | $19.07 | $19.09 | $11.92 | 54,123 |
| 2015-08-03 | $19.26 | $19.38 | $19.23 | $19.27 | $12.03 | 29,430 |
| 2015-07-31 | $19.16 | $19.41 | $19.16 | $19.28 | $12.04 | 22,799 |
| 2015-07-30 | $19.35 | $19.50 | $19.13 | $19.27 | $12.03 | 31,100 |
| 2015-07-29 | $18.53 | $19.06 | $18.51 | $18.64 | $11.64 | 50,896 |
| 2015-07-28 | $18.37 | $18.41 | $18.28 | $18.30 | $11.43 | 93,121 |
| 2015-07-27 | $18.92 | $18.94 | $18.66 | $18.75 | $11.71 | 52,596 |
| 2015-07-24 | $19.05 | $19.18 | $19.00 | $19.02 | $11.88 | 57,572 |
| 2015-07-23 | $19.16 | $19.24 | $19.10 | $19.14 | $11.95 | 44,431 |
| 2015-07-22 | $18.96 | $19.15 | $18.96 | $19.11 | $11.93 | 48,866 |
| 2015-07-21 | $19.12 | $19.30 | $19.12 | $19.21 | $11.99 | 95,176 |
| 2015-07-20 | $19.21 | $19.35 | $19.14 | $19.28 | $12.04 | 45,507 |
| 2015-07-17 | $19.16 | $19.28 | $19.10 | $19.20 | $11.99 | 36,655 |
| 2015-07-16 | $19.35 | $19.53 | $19.35 | $19.50 | $12.18 | 119,453 |
| 2015-07-15 | $19.37 | $19.39 | $19.17 | $19.25 | $12.02 | 36,129 |
| 2015-07-14 | $19.24 | $19.45 | $19.24 | $19.45 | $12.14 | 77,106 |
| 2015-07-13 | $19.29 | $19.33 | $19.17 | $19.25 | $12.02 | 83,313 |
| 2015-07-10 | $19.17 | $19.43 | $19.17 | $19.32 | $12.06 | 86,752 |
| 2015-07-09 | $18.40 | $18.58 | $18.31 | $18.39 | $11.48 | 115,918 |
| 2015-07-08 | $18.02 | $18.15 | $17.94 | $18.06 | $11.28 | 50,937 |
Engie (ENGIY) News Headlines
Recent Engie (ENGIY) News
Similar Companies to Engie (ENGIY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |