L.B. Foster Co. - Class A (FSTR) Exchange: NASDAQ
Data as of Oct. 3, 2025
$27.43 ($0.02) 0.07%
L.B. Foster Co. - Class A - Daily Information
Click for more stock information on L.B. Foster Co. - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $27.47 |
| Previous Close | $27.43 |
| High | $27.68 |
| Low | $27.20 |
| Adjusted Open | $27.47 |
| Previous Adjusted Close | $27.43 |
| Adjusted High | $27.68 |
| Adjusted Low | $27.20 |
About L.B. Foster Co. - Class A (FSTR)
L.B. Foster Company, founded in 1902, has grown to be a leading provider of diversified products and business services for the global transportation market. Based in Pittsburgh, Pennsylvania, their core products include rail fasteners, accessories, and storage racks. L.B. Fosterâs products are utilized through the Keystone Rail®, Elco®, CXT®, Boatland®, McKee®, Transitway®, and Putman® brands which serve a variety of transportation infrastructure applications. Along with product offerings, L.B. Foster Company also provides construction and coatings services. Their Construction Services division provides construction services such as bridge and building repair, metallic coatings, and concrete repairs. L.B. Fosterâs Rail Services division performs rail services like heat-straightening, ultrasonic testing, and rail welding services. L.B. Fosterâs continual growth comes from strong financials and their ability to provide value-added products and services that increase their customersâ efficiency, reduce operating costs, and improve safety. Over the past 10 years, they have increased revenues every year, with 2017âs revenues totaling $472 million. Their adjusted EBITDA margins improved to 11.3% in 2017, up from 6.8% in 2008. L.B. Foster has a goal to provide the best support to their customers, no matter their region or need. They have maintained their commitment to developing the best products and services for over 100 years, and will continue to do so for many years to come.
Invest in L.B. Foster Co. - Class A (FSTR)
Historical Stock Data for L.B. Foster Co. - Class A (FSTR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-12 | $27.47 | $27.68 | $27.20 | $27.43 | $27.43 | 18,022 |
| 2025-09-11 | $26.78 | $27.64 | $26.78 | $27.41 | $27.41 | 25,428 |
| 2025-09-10 | $26.63 | $27.07 | $25.70 | $26.78 | $26.78 | 20,421 |
| 2025-09-09 | $27.10 | $27.10 | $26.38 | $26.70 | $26.70 | 25,689 |
| 2025-09-08 | $26.40 | $27.23 | $26.12 | $27.19 | $27.19 | 28,266 |
| 2025-09-05 | $27.29 | $27.37 | $26.16 | $26.53 | $26.53 | 37,981 |
| 2025-09-04 | $26.45 | $27.25 | $26.37 | $27.18 | $27.18 | 28,438 |
| 2025-09-03 | $25.47 | $26.42 | $25.17 | $26.31 | $26.31 | 36,328 |
| 2025-09-02 | $25.49 | $25.80 | $25.39 | $25.58 | $25.58 | 42,345 |
| 2025-08-29 | $26.03 | $26.81 | $25.80 | $26.03 | $26.03 | 43,030 |
| 2025-08-28 | $26.69 | $26.85 | $26.09 | $26.80 | $26.80 | 35,834 |
| 2025-08-27 | $24.96 | $26.51 | $24.96 | $26.50 | $26.50 | 38,658 |
| 2025-08-26 | $23.88 | $24.87 | $23.88 | $24.79 | $24.79 | 19,378 |
| 2025-08-25 | $24.11 | $24.55 | $23.85 | $23.99 | $23.99 | 19,818 |
| 2025-08-22 | $22.60 | $24.57 | $22.60 | $24.43 | $24.43 | 61,334 |
| 2025-08-21 | $22.72 | $22.72 | $22.32 | $22.33 | $22.33 | 27,906 |
| 2025-08-20 | $22.84 | $23.24 | $22.48 | $22.65 | $22.65 | 26,029 |
| 2025-08-19 | $23.01 | $23.42 | $22.65 | $22.90 | $22.90 | 24,862 |
| 2025-08-18 | $22.79 | $23.51 | $22.61 | $23.09 | $23.09 | 33,308 |
| 2025-08-15 | $23.79 | $24.29 | $22.43 | $22.56 | $22.56 | 76,867 |
| 2025-08-14 | $24.08 | $24.23 | $23.50 | $23.57 | $23.57 | 39,560 |
| 2025-08-13 | $23.20 | $24.80 | $23.20 | $24.28 | $24.28 | 72,186 |
| 2025-08-12 | $22.60 | $23.62 | $22.60 | $23.13 | $23.13 | 61,678 |
| 2025-08-11 | $21.95 | $23.25 | $21.67 | $22.25 | $22.25 | 31,089 |
| 2025-08-08 | $22.37 | $22.77 | $21.76 | $22.08 | $22.08 | 21,862 |
| 2025-08-07 | $23.06 | $23.06 | $22.36 | $22.50 | $22.50 | 13,249 |
| 2025-08-06 | $22.61 | $23.04 | $22.49 | $22.56 | $22.56 | 18,735 |
| 2025-08-05 | $22.60 | $23.16 | $22.55 | $22.66 | $22.66 | 18,103 |
| 2025-08-04 | $22.32 | $22.62 | $22.19 | $22.40 | $22.40 | 19,253 |
| 2025-08-01 | $22.66 | $22.66 | $22.18 | $22.32 | $22.32 | 29,337 |
| 2025-07-31 | $23.41 | $24.14 | $23.29 | $23.50 | $23.50 | 46,317 |
| 2025-07-30 | $24.35 | $24.57 | $23.48 | $23.70 | $23.70 | 39,738 |
| 2025-07-29 | $25.00 | $25.03 | $24.26 | $24.35 | $24.35 | 19,982 |
| 2025-07-28 | $24.63 | $24.93 | $24.05 | $24.79 | $24.79 | 27,272 |
| 2025-07-25 | $24.03 | $24.68 | $24.03 | $24.63 | $24.63 | 21,204 |
| 2025-07-24 | $23.73 | $24.07 | $23.36 | $24.06 | $24.06 | 31,297 |
| 2025-07-23 | $22.70 | $23.92 | $22.70 | $23.79 | $23.79 | 24,775 |
| 2025-07-22 | $22.70 | $23.41 | $22.47 | $22.51 | $22.51 | 24,955 |
| 2025-07-21 | $22.89 | $23.22 | $22.38 | $22.38 | $22.38 | 18,623 |
| 2025-07-18 | $23.63 | $23.63 | $22.72 | $22.74 | $22.74 | 22,778 |
| 2025-07-17 | $23.29 | $23.78 | $23.29 | $23.47 | $23.47 | 24,974 |
| 2025-07-16 | $23.40 | $23.86 | $22.94 | $23.50 | $23.50 | 56,737 |
| 2025-07-15 | $23.74 | $24.04 | $23.29 | $23.35 | $23.35 | 32,549 |
| 2025-07-14 | $24.11 | $24.20 | $23.66 | $23.82 | $23.82 | 20,374 |
| 2025-07-11 | $24.57 | $24.57 | $24.11 | $24.20 | $24.20 | 18,077 |
| 2025-07-10 | $24.32 | $24.94 | $24.32 | $24.70 | $24.70 | 21,271 |
| 2025-07-09 | $24.14 | $24.67 | $23.79 | $24.59 | $24.59 | 32,529 |
| 2025-07-08 | $23.68 | $24.15 | $23.55 | $23.87 | $23.87 | 29,801 |
| 2025-07-07 | $24.02 | $24.30 | $23.41 | $23.55 | $23.55 | 30,369 |
| 2025-07-03 | $23.68 | $24.61 | $23.68 | $24.29 | $24.29 | 24,364 |
| 2025-07-02 | $22.79 | $23.75 | $22.36 | $23.42 | $23.42 | 28,637 |
| 2025-07-01 | $21.98 | $23.07 | $21.76 | $22.70 | $22.70 | 26,895 |
| 2025-06-30 | $22.44 | $22.44 | $21.81 | $21.87 | $21.87 | 33,467 |
| 2025-06-27 | $21.78 | $22.51 | $21.67 | $22.11 | $22.11 | 196,193 |
| 2025-06-26 | $21.37 | $21.80 | $21.37 | $21.80 | $21.80 | 21,811 |
| 2025-06-25 | $21.11 | $21.53 | $20.79 | $21.22 | $21.22 | 21,112 |
| 2025-06-24 | $20.57 | $21.22 | $20.57 | $21.14 | $21.14 | 18,738 |
| 2025-06-23 | $19.81 | $20.53 | $19.81 | $20.52 | $20.52 | 26,875 |
| 2025-06-20 | $19.67 | $19.81 | $19.58 | $19.63 | $19.63 | 48,210 |
| 2025-06-18 | $19.39 | $19.80 | $19.39 | $19.49 | $19.49 | 22,090 |
| 2025-06-17 | $19.52 | $19.85 | $19.45 | $19.45 | $19.45 | 19,201 |
| 2025-06-16 | $19.82 | $20.02 | $19.61 | $19.78 | $19.78 | 19,105 |
| 2025-06-13 | $19.41 | $19.98 | $19.22 | $19.50 | $19.50 | 45,667 |
| 2025-06-12 | $19.51 | $19.74 | $19.38 | $19.62 | $19.62 | 17,777 |
| 2025-06-11 | $19.53 | $19.95 | $19.47 | $19.68 | $19.68 | 24,853 |
| 2025-06-10 | $19.45 | $19.53 | $19.29 | $19.53 | $19.53 | 17,394 |
| 2025-06-09 | $19.50 | $19.64 | $19.20 | $19.27 | $19.27 | 23,359 |
| 2025-06-06 | $19.26 | $19.68 | $19.00 | $19.32 | $19.32 | 15,605 |
| 2025-06-05 | $18.76 | $19.20 | $18.66 | $19.07 | $19.07 | 16,649 |
| 2025-06-04 | $19.13 | $19.20 | $18.83 | $18.96 | $18.96 | 13,899 |
| 2025-06-03 | $18.94 | $19.45 | $18.89 | $19.23 | $19.23 | 19,759 |
| 2025-06-02 | $19.15 | $19.26 | $18.86 | $18.98 | $18.98 | 25,876 |
| 2025-05-30 | $18.74 | $18.97 | $18.62 | $18.89 | $18.89 | 19,447 |
| 2025-05-29 | $19.01 | $19.04 | $18.76 | $18.95 | $18.95 | 14,677 |
| 2025-05-28 | $19.25 | $19.56 | $18.87 | $18.92 | $18.92 | 22,684 |
| 2025-05-27 | $18.55 | $19.46 | $18.55 | $19.29 | $19.29 | 23,938 |
| 2025-05-23 | $18.48 | $18.81 | $18.18 | $18.18 | $18.18 | 25,450 |
| 2025-05-22 | $18.72 | $19.18 | $18.65 | $18.65 | $18.65 | 15,344 |
| 2025-05-21 | $18.95 | $19.19 | $18.69 | $18.95 | $18.95 | 22,537 |
| 2025-05-20 | $19.75 | $19.79 | $19.00 | $19.17 | $19.17 | 25,867 |
| 2025-05-19 | $19.32 | $19.72 | $19.32 | $19.60 | $19.60 | 20,331 |
| 2025-05-16 | $19.35 | $19.65 | $19.25 | $19.40 | $19.40 | 28,080 |
| 2025-05-15 | $18.96 | $19.50 | $18.95 | $19.25 | $19.25 | 17,618 |
| 2025-05-14 | $19.36 | $19.60 | $19.10 | $19.10 | $19.10 | 36,053 |
| 2025-05-13 | $19.11 | $19.60 | $18.74 | $19.26 | $19.26 | 42,723 |
| 2025-05-12 | $19.00 | $19.29 | $18.39 | $18.78 | $18.78 | 41,961 |
| 2025-05-09 | $18.21 | $18.34 | $17.88 | $18.09 | $18.09 | 16,777 |
| 2025-05-08 | $18.43 | $18.75 | $18.05 | $18.17 | $18.17 | 29,974 |
| 2025-05-07 | $19.47 | $19.58 | $17.66 | $18.30 | $18.30 | 29,520 |
| 2025-05-06 | $20.00 | $20.00 | $17.16 | $19.66 | $19.66 | 91,844 |
| 2025-05-05 | $20.50 | $20.68 | $20.27 | $20.48 | $20.48 | 21,901 |
| 2025-05-02 | $20.34 | $20.79 | $20.29 | $20.59 | $20.59 | 18,839 |
| 2025-05-01 | $19.93 | $20.40 | $19.87 | $20.15 | $20.15 | 25,038 |
| 2025-04-30 | $19.98 | $20.23 | $19.65 | $19.97 | $19.97 | 42,774 |
| 2025-04-29 | $19.82 | $20.40 | $19.80 | $20.25 | $20.25 | 25,852 |
| 2025-04-28 | $19.86 | $20.29 | $19.73 | $20.04 | $20.04 | 35,702 |
| 2025-04-25 | $19.84 | $20.09 | $19.70 | $19.91 | $19.91 | 23,872 |
| 2025-04-24 | $19.65 | $20.23 | $19.65 | $20.16 | $20.16 | 26,841 |
| 2025-04-23 | $19.89 | $20.30 | $19.20 | $19.32 | $19.32 | 46,891 |
| 2025-04-22 | $19.51 | $19.60 | $19.09 | $19.36 | $19.36 | 36,650 |
| 2025-04-21 | $19.81 | $19.93 | $19.10 | $19.25 | $19.25 | 45,117 |
| 2025-04-17 | $20.55 | $20.55 | $19.74 | $20.04 | $20.04 | 47,751 |
| 2025-04-16 | $19.92 | $20.02 | $19.39 | $19.62 | $19.62 | 28,682 |
| 2025-04-15 | $19.74 | $20.29 | $19.73 | $19.81 | $19.81 | 47,478 |
| 2025-04-14 | $20.93 | $21.10 | $19.64 | $19.92 | $19.92 | 38,390 |
| 2025-04-11 | $19.15 | $20.22 | $19.11 | $19.76 | $19.76 | 32,750 |
| 2025-04-10 | $20.35 | $20.35 | $19.09 | $19.60 | $19.60 | 44,703 |
| 2025-04-09 | $17.92 | $20.38 | $17.92 | $20.03 | $20.03 | 55,967 |
| 2025-04-08 | $19.11 | $19.73 | $17.70 | $17.98 | $17.98 | 60,243 |
| 2025-04-07 | $17.97 | $19.40 | $17.43 | $18.60 | $18.60 | 118,018 |
| 2025-04-04 | $17.90 | $19.00 | $17.51 | $18.63 | $18.63 | 98,942 |
| 2025-04-03 | $19.23 | $19.56 | $18.16 | $18.56 | $18.56 | 93,671 |
| 2025-04-02 | $19.64 | $20.76 | $19.30 | $20.46 | $20.46 | 48,774 |
| 2025-04-01 | $19.50 | $20.15 | $19.26 | $19.98 | $19.98 | 47,654 |
| 2025-03-31 | $19.73 | $20.13 | $19.32 | $19.68 | $19.68 | 67,739 |
| 2025-03-28 | $20.45 | $20.51 | $20.04 | $20.08 | $20.08 | 40,397 |
| 2025-03-27 | $20.53 | $20.83 | $20.50 | $20.58 | $20.58 | 40,547 |
| 2025-03-26 | $20.87 | $21.33 | $20.78 | $20.82 | $20.82 | 27,994 |
| 2025-03-25 | $21.50 | $21.54 | $20.81 | $20.82 | $20.82 | 38,589 |
| 2025-03-24 | $20.91 | $21.11 | $20.73 | $21.04 | $21.04 | 50,078 |
| 2025-03-21 | $20.27 | $20.54 | $20.26 | $20.51 | $20.51 | 78,387 |
| 2025-03-20 | $20.57 | $20.75 | $20.43 | $20.64 | $20.64 | 43,142 |
| 2025-03-19 | $20.54 | $20.83 | $20.31 | $20.67 | $20.67 | 42,504 |
| 2025-03-18 | $20.42 | $20.86 | $20.05 | $20.50 | $20.50 | 64,488 |
| 2025-03-17 | $20.14 | $20.80 | $20.08 | $20.41 | $20.41 | 52,696 |
| 2025-03-14 | $20.09 | $20.55 | $20.02 | $20.31 | $20.31 | 24,083 |
| 2025-03-13 | $20.41 | $20.41 | $19.52 | $19.90 | $19.90 | 30,916 |
| 2025-03-12 | $20.31 | $20.45 | $19.58 | $20.31 | $20.31 | 41,354 |
| 2025-03-11 | $19.80 | $20.48 | $19.61 | $19.84 | $19.84 | 74,381 |
| 2025-03-10 | $20.54 | $20.60 | $19.70 | $19.80 | $19.80 | 59,715 |
| 2025-03-07 | $21.65 | $21.65 | $20.13 | $20.75 | $20.75 | 55,563 |
| 2025-03-06 | $21.97 | $22.19 | $20.72 | $21.61 | $21.61 | 62,950 |
| 2025-03-05 | $22.59 | $22.60 | $21.47 | $22.24 | $22.24 | 64,250 |
| 2025-03-04 | $25.11 | $25.75 | $22.59 | $22.59 | $22.59 | 67,736 |
| 2025-03-03 | $27.47 | $27.63 | $25.76 | $25.76 | $25.76 | 52,623 |
| 2025-02-28 | $26.78 | $27.80 | $26.50 | $27.45 | $27.45 | 76,855 |
| 2025-02-27 | $26.88 | $27.51 | $26.59 | $26.59 | $26.59 | 74,501 |
| 2025-02-26 | $26.61 | $27.07 | $25.50 | $27.05 | $27.05 | 37,491 |
| 2025-02-25 | $26.27 | $26.52 | $25.63 | $26.44 | $26.44 | 41,660 |
| 2025-02-24 | $26.75 | $27.12 | $25.99 | $26.20 | $26.20 | 61,994 |
| 2025-02-21 | $27.98 | $27.98 | $26.85 | $26.85 | $26.85 | 26,459 |
| 2025-02-20 | $28.21 | $28.21 | $27.14 | $27.65 | $27.65 | 40,057 |
| 2025-02-19 | $28.02 | $28.52 | $27.74 | $28.30 | $28.30 | 29,962 |
| 2025-02-18 | $27.66 | $28.40 | $27.50 | $28.22 | $28.22 | 26,338 |
| 2025-02-14 | $28.26 | $28.26 | $27.41 | $27.50 | $27.50 | 18,810 |
| 2025-02-13 | $28.24 | $28.42 | $27.73 | $28.27 | $28.27 | 25,847 |
| 2025-02-12 | $27.69 | $28.26 | $27.26 | $28.00 | $28.00 | 34,746 |
| 2025-02-11 | $28.25 | $28.54 | $27.28 | $28.09 | $28.09 | 34,881 |
| 2025-02-10 | $28.03 | $28.70 | $27.50 | $28.48 | $28.48 | 50,479 |
| 2025-02-07 | $28.22 | $28.22 | $27.33 | $27.48 | $27.48 | 30,370 |
| 2025-02-06 | $28.41 | $28.85 | $28.07 | $28.35 | $28.35 | 31,783 |
| 2025-02-05 | $27.72 | $28.70 | $27.72 | $28.56 | $28.56 | 29,578 |
| 2025-02-04 | $27.11 | $27.80 | $27.11 | $27.75 | $27.75 | 27,144 |
| 2025-02-03 | $26.94 | $27.69 | $26.69 | $27.25 | $27.25 | 27,693 |
| 2025-01-31 | $27.88 | $28.08 | $27.29 | $27.83 | $27.83 | 38,435 |
| 2025-01-30 | $28.87 | $28.87 | $27.72 | $27.89 | $27.89 | 33,122 |
| 2025-01-29 | $27.82 | $28.47 | $27.81 | $28.47 | $28.47 | 26,000 |
| 2025-01-28 | $27.93 | $28.13 | $26.55 | $27.82 | $27.82 | 46,049 |
| 2025-01-27 | $28.17 | $28.51 | $26.98 | $27.01 | $27.01 | 47,743 |
| 2025-01-24 | $28.00 | $28.39 | $27.36 | $28.36 | $28.36 | 43,696 |
| 2025-01-23 | $27.15 | $27.98 | $27.00 | $27.97 | $27.97 | 47,290 |
| 2025-01-22 | $27.61 | $28.00 | $26.55 | $27.19 | $27.19 | 50,616 |
| 2025-01-21 | $27.96 | $28.63 | $27.73 | $27.75 | $27.75 | 53,610 |
| 2025-01-17 | $27.68 | $28.02 | $27.52 | $27.82 | $27.82 | 18,800 |
| 2025-01-16 | $27.29 | $27.57 | $26.99 | $27.39 | $27.39 | 29,677 |
| 2025-01-15 | $26.48 | $27.54 | $26.33 | $27.40 | $27.40 | 30,614 |
| 2025-01-14 | $25.72 | $26.23 | $25.53 | $26.15 | $26.15 | 24,215 |
| 2025-01-13 | $24.91 | $25.52 | $24.63 | $25.50 | $25.50 | 26,183 |
| 2025-01-10 | $25.74 | $25.79 | $25.04 | $25.12 | $25.12 | 28,662 |
| 2025-01-08 | $26.23 | $26.43 | $26.06 | $26.20 | $26.20 | 24,003 |
| 2025-01-07 | $27.41 | $27.83 | $26.46 | $26.46 | $26.46 | 26,432 |
| 2025-01-06 | $27.51 | $28.08 | $27.12 | $27.45 | $27.45 | 39,940 |
| 2025-01-03 | $26.56 | $27.53 | $26.02 | $27.51 | $27.51 | 23,790 |
| 2025-01-02 | $27.00 | $27.97 | $26.32 | $26.54 | $26.54 | 30,705 |
| 2024-12-31 | $27.10 | $27.30 | $26.90 | $26.90 | $26.90 | 18,844 |
| 2024-12-30 | $26.58 | $27.10 | $26.32 | $26.97 | $26.97 | 28,166 |
| 2024-12-27 | $27.00 | $27.06 | $26.53 | $26.72 | $26.72 | 21,608 |
| 2024-12-26 | $27.18 | $27.63 | $26.88 | $27.27 | $27.27 | 20,222 |
| 2024-12-24 | $26.37 | $27.33 | $26.27 | $27.33 | $27.33 | 15,118 |
| 2024-12-23 | $26.31 | $26.66 | $25.92 | $26.24 | $26.24 | 33,467 |
| 2024-12-20 | $26.44 | $27.08 | $26.35 | $26.39 | $26.39 | 69,098 |
| 2024-12-19 | $27.07 | $27.07 | $26.53 | $26.89 | $26.89 | 24,684 |
| 2024-12-18 | $28.60 | $28.60 | $26.65 | $26.68 | $26.68 | 46,185 |
| 2024-12-17 | $28.83 | $28.97 | $28.25 | $28.55 | $28.55 | 31,383 |
| 2024-12-16 | $28.87 | $29.40 | $28.46 | $28.96 | $28.96 | 30,398 |
| 2024-12-13 | $28.63 | $29.35 | $27.86 | $28.61 | $28.61 | 31,949 |
| 2024-12-12 | $28.75 | $28.75 | $28.23 | $28.59 | $28.59 | 27,188 |
| 2024-12-11 | $28.47 | $29.78 | $27.79 | $29.07 | $29.07 | 72,798 |
| 2024-12-10 | $28.79 | $29.31 | $28.10 | $28.62 | $28.62 | 62,947 |
| 2024-12-09 | $29.36 | $29.36 | $28.71 | $28.74 | $28.74 | 43,229 |
| 2024-12-06 | $29.29 | $29.29 | $28.29 | $28.96 | $28.96 | 38,372 |
| 2024-12-05 | $29.51 | $29.69 | $28.74 | $29.29 | $29.29 | 31,791 |
| 2024-12-04 | $29.28 | $29.45 | $28.87 | $29.25 | $29.25 | 57,619 |
| 2024-12-03 | $29.00 | $29.49 | $28.63 | $29.45 | $29.45 | 35,447 |
| 2024-12-02 | $28.77 | $29.50 | $27.89 | $29.20 | $29.20 | 68,432 |
| 2024-11-29 | $28.36 | $28.83 | $27.90 | $28.73 | $28.73 | 20,539 |
| 2024-11-27 | $28.75 | $28.75 | $27.72 | $28.30 | $28.30 | 22,531 |
| 2024-11-26 | $28.09 | $28.65 | $27.54 | $28.32 | $28.32 | 42,711 |
| 2024-11-25 | $28.05 | $28.96 | $27.88 | $28.28 | $28.28 | 50,058 |
| 2024-11-22 | $27.12 | $27.89 | $26.82 | $27.80 | $27.80 | 44,172 |
| 2024-11-21 | $26.06 | $27.31 | $26.06 | $27.27 | $27.27 | 30,721 |
| 2024-11-20 | $25.58 | $26.34 | $24.71 | $26.32 | $26.32 | 34,295 |
| 2024-11-19 | $25.42 | $25.89 | $25.31 | $25.71 | $25.71 | 50,796 |
| 2024-11-18 | $26.22 | $26.83 | $25.39 | $25.84 | $25.84 | 54,909 |
| 2024-11-15 | $25.00 | $26.64 | $24.76 | $26.49 | $26.49 | 119,854 |
| 2024-11-14 | $23.77 | $23.77 | $22.82 | $23.77 | $23.77 | 51,796 |
| 2024-11-13 | $23.72 | $24.02 | $23.48 | $23.51 | $23.51 | 27,686 |
| 2024-11-12 | $24.16 | $24.48 | $23.36 | $23.36 | $23.36 | 51,059 |
| 2024-11-11 | $22.38 | $24.30 | $22.38 | $24.16 | $24.16 | 72,978 |
| 2024-11-08 | $20.83 | $22.21 | $20.42 | $21.72 | $21.72 | 48,851 |
| 2024-11-07 | $22.26 | $22.30 | $20.16 | $20.42 | $20.42 | 52,161 |
| 2024-11-06 | $20.25 | $21.46 | $20.24 | $21.21 | $21.21 | 118,778 |
| 2024-11-05 | $19.19 | $19.86 | $19.14 | $19.62 | $19.62 | 36,301 |
| 2024-11-04 | $19.13 | $19.34 | $18.94 | $19.11 | $19.11 | 31,319 |
| 2024-11-01 | $18.93 | $19.43 | $18.76 | $19.04 | $19.04 | 23,541 |
| 2024-10-31 | $19.33 | $19.33 | $18.79 | $18.85 | $18.85 | 75,789 |
| 2024-10-30 | $19.56 | $19.98 | $19.56 | $19.68 | $19.68 | 26,796 |
| 2024-10-29 | $19.46 | $19.82 | $19.46 | $19.57 | $19.57 | 21,053 |
| 2024-10-28 | $20.01 | $20.09 | $19.74 | $19.80 | $19.80 | 27,485 |
| 2024-10-25 | $19.82 | $19.88 | $19.57 | $19.74 | $19.74 | 17,340 |
| 2024-10-24 | $19.13 | $19.60 | $19.13 | $19.58 | $19.58 | 18,736 |
| 2024-10-23 | $19.50 | $19.61 | $19.13 | $19.40 | $19.40 | 30,532 |
| 2024-10-22 | $19.73 | $19.79 | $19.51 | $19.63 | $19.63 | 24,175 |
| 2024-10-21 | $20.09 | $20.09 | $19.66 | $19.72 | $19.72 | 24,594 |
| 2024-10-18 | $20.25 | $20.26 | $19.89 | $19.99 | $19.99 | 19,817 |
| 2024-10-17 | $20.38 | $20.38 | $20.05 | $20.22 | $20.22 | 35,637 |
| 2024-10-16 | $20.11 | $20.41 | $19.97 | $20.27 | $20.27 | 50,370 |
| 2024-10-15 | $20.20 | $20.23 | $19.88 | $19.92 | $19.92 | 24,775 |
| 2024-10-14 | $19.85 | $20.26 | $19.85 | $20.13 | $20.13 | 19,921 |
| 2024-10-11 | $19.11 | $20.00 | $19.11 | $19.85 | $19.85 | 37,810 |
| 2024-10-10 | $19.42 | $19.43 | $18.74 | $19.03 | $19.03 | 52,582 |
| 2024-10-09 | $19.87 | $19.87 | $19.48 | $19.70 | $19.70 | 24,423 |
| 2024-10-08 | $19.88 | $20.18 | $19.79 | $19.87 | $19.87 | 40,390 |
| 2024-10-07 | $19.80 | $19.97 | $19.73 | $19.80 | $19.80 | 23,315 |
| 2024-10-04 | $19.55 | $19.84 | $19.25 | $19.74 | $19.74 | 31,367 |
| 2024-10-03 | $19.46 | $19.51 | $19.20 | $19.22 | $19.22 | 20,709 |
| 2024-10-02 | $20.05 | $20.13 | $19.67 | $19.67 | $19.67 | 26,261 |
| 2024-10-01 | $20.25 | $20.54 | $20.03 | $20.05 | $20.05 | 73,948 |
| 2024-09-30 | $20.21 | $20.68 | $20.18 | $20.43 | $20.43 | 197,587 |
| 2024-09-27 | $19.69 | $20.18 | $19.48 | $20.14 | $20.14 | 63,335 |
| 2024-09-26 | $19.72 | $19.96 | $19.19 | $19.47 | $19.47 | 92,129 |
| 2024-09-25 | $19.27 | $19.70 | $19.27 | $19.44 | $19.44 | 38,462 |
| 2024-09-24 | $19.75 | $19.95 | $19.39 | $19.46 | $19.46 | 73,407 |
| 2024-09-23 | $20.23 | $20.23 | $19.91 | $20.05 | $20.05 | 35,124 |
| 2024-09-20 | $20.04 | $20.19 | $19.70 | $19.99 | $19.99 | 87,588 |
| 2024-09-19 | $20.54 | $20.94 | $19.81 | $20.33 | $20.33 | 46,364 |
| 2024-09-18 | $20.00 | $20.88 | $19.72 | $20.07 | $20.07 | 46,746 |
| 2024-09-17 | $20.50 | $20.63 | $20.06 | $20.19 | $20.19 | 29,922 |
| 2024-09-16 | $19.83 | $20.42 | $19.71 | $20.41 | $20.41 | 36,846 |
| 2024-09-13 | $19.90 | $20.48 | $19.81 | $19.86 | $19.86 | 29,764 |
| 2024-09-12 | $19.04 | $19.68 | $19.04 | $19.57 | $19.57 | 20,898 |
| 2024-09-11 | $19.21 | $19.31 | $18.50 | $19.03 | $19.03 | 33,413 |
| 2024-09-10 | $18.55 | $19.45 | $18.55 | $19.34 | $19.34 | 51,157 |
| 2024-09-09 | $18.61 | $18.98 | $18.57 | $18.78 | $18.78 | 44,049 |
| 2024-09-06 | $19.10 | $19.10 | $18.36 | $18.50 | $18.50 | 27,061 |
| 2024-09-05 | $19.09 | $19.33 | $18.81 | $18.92 | $18.92 | 35,889 |
| 2024-09-04 | $19.89 | $20.15 | $19.11 | $19.12 | $19.12 | 35,200 |
| 2024-09-03 | $19.76 | $19.96 | $19.25 | $19.84 | $19.84 | 69,849 |
| 2024-08-30 | $19.42 | $20.18 | $19.41 | $20.08 | $20.08 | 29,586 |
| 2024-08-29 | $19.12 | $19.65 | $19.07 | $19.45 | $19.45 | 45,594 |
| 2024-08-28 | $19.23 | $19.42 | $18.95 | $19.11 | $19.11 | 36,565 |
| 2024-08-27 | $18.98 | $19.47 | $18.98 | $19.20 | $19.20 | 31,512 |
| 2024-08-26 | $19.10 | $19.49 | $18.98 | $18.99 | $18.99 | 33,364 |
| 2024-08-23 | $18.12 | $19.11 | $18.09 | $18.84 | $18.84 | 22,140 |
| 2024-08-22 | $18.27 | $18.38 | $17.83 | $17.83 | $17.83 | 20,278 |
| 2024-08-21 | $18.14 | $18.45 | $17.79 | $18.28 | $18.28 | 39,492 |
| 2024-08-20 | $18.92 | $19.05 | $17.91 | $18.10 | $18.10 | 101,290 |
| 2024-08-19 | $18.85 | $19.08 | $18.36 | $18.76 | $18.76 | 43,639 |
| 2024-08-16 | $18.56 | $19.01 | $18.19 | $18.90 | $18.90 | 69,224 |
| 2024-08-15 | $18.34 | $18.95 | $18.04 | $18.58 | $18.58 | 46,103 |
| 2024-08-14 | $19.00 | $19.03 | $17.39 | $17.92 | $17.92 | 104,927 |
| 2024-08-13 | $18.54 | $19.17 | $18.54 | $18.98 | $18.98 | 49,872 |
| 2024-08-12 | $18.03 | $18.49 | $16.99 | $18.34 | $18.34 | 134,233 |
| 2024-08-09 | $17.88 | $18.39 | $17.52 | $18.23 | $18.23 | 84,178 |
| 2024-08-08 | $16.20 | $18.03 | $16.16 | $18.01 | $18.01 | 82,895 |
| 2024-08-07 | $16.60 | $17.14 | $16.01 | $16.08 | $16.08 | 94,285 |
| 2024-08-06 | $14.23 | $18.24 | $14.23 | $16.53 | $16.53 | 243,443 |
| 2024-08-05 | $20.71 | $21.17 | $20.44 | $20.59 | $20.59 | 45,148 |
| 2024-08-02 | $22.25 | $22.55 | $21.76 | $22.01 | $22.01 | 33,931 |
| 2024-08-01 | $24.04 | $24.05 | $22.67 | $22.94 | $22.94 | 48,207 |
| 2024-07-31 | $23.68 | $24.45 | $23.38 | $24.01 | $24.01 | 55,024 |
| 2024-07-30 | $23.24 | $23.68 | $23.16 | $23.58 | $23.58 | 60,708 |
| 2024-07-29 | $23.23 | $23.44 | $22.81 | $22.98 | $22.98 | 35,613 |
| 2024-07-26 | $23.64 | $23.69 | $23.12 | $23.30 | $23.30 | 34,046 |
| 2024-07-25 | $22.74 | $23.80 | $22.74 | $23.21 | $23.21 | 47,262 |
| 2024-07-24 | $23.07 | $23.49 | $22.72 | $22.73 | $22.73 | 31,182 |
| 2024-07-23 | $23.06 | $23.71 | $22.93 | $23.12 | $23.12 | 47,005 |
| 2024-07-22 | $22.65 | $23.25 | $22.31 | $23.09 | $23.09 | 45,559 |
| 2024-07-19 | $22.95 | $23.25 | $22.45 | $22.46 | $22.46 | 33,874 |
| 2024-07-18 | $23.44 | $23.98 | $22.71 | $22.87 | $22.87 | 46,909 |
| 2024-07-17 | $23.76 | $24.12 | $23.48 | $23.59 | $23.59 | 48,189 |
| 2024-07-16 | $23.07 | $24.20 | $22.92 | $23.96 | $23.96 | 46,587 |
| 2024-07-15 | $22.20 | $23.29 | $22.20 | $22.74 | $22.74 | 57,636 |
| 2024-07-12 | $22.28 | $22.43 | $21.91 | $21.93 | $21.93 | 40,826 |
| 2024-07-11 | $21.17 | $22.13 | $21.17 | $22.02 | $22.02 | 58,904 |
| 2024-07-10 | $20.81 | $21.22 | $20.62 | $20.82 | $20.82 | 49,704 |
| 2024-07-09 | $21.22 | $21.85 | $20.74 | $20.81 | $20.81 | 56,472 |
| 2024-07-08 | $21.04 | $21.38 | $20.80 | $21.31 | $21.31 | 56,023 |
| 2024-07-05 | $22.05 | $22.05 | $20.46 | $20.86 | $20.86 | 102,104 |
| 2024-07-03 | $20.30 | $22.21 | $20.27 | $22.18 | $22.18 | 92,427 |
| 2024-07-02 | $21.27 | $21.27 | $20.27 | $20.39 | $20.39 | 112,294 |
| 2024-07-01 | $21.60 | $22.28 | $21.22 | $21.27 | $21.27 | 137,195 |
| 2024-06-28 | $21.51 | $22.16 | $21.20 | $21.52 | $21.52 | 1,481,343 |
| 2024-06-27 | $21.54 | $22.06 | $20.90 | $21.46 | $21.46 | 147,241 |
| 2024-06-26 | $20.69 | $21.53 | $20.24 | $21.39 | $21.39 | 138,072 |
| 2024-06-25 | $22.10 | $22.28 | $20.64 | $20.64 | $20.64 | 134,361 |
| 2024-06-24 | $21.84 | $22.28 | $21.66 | $22.06 | $22.06 | 100,041 |
| 2024-06-21 | $22.52 | $22.58 | $21.69 | $21.84 | $21.84 | 71,402 |
| 2024-06-20 | $23.70 | $23.92 | $22.35 | $22.53 | $22.53 | 83,243 |
| 2024-06-18 | $23.87 | $24.11 | $23.60 | $23.90 | $23.90 | 62,505 |
| 2024-06-17 | $24.05 | $24.13 | $23.61 | $23.95 | $23.95 | 54,506 |
| 2024-06-14 | $24.53 | $24.89 | $24.31 | $24.31 | $24.31 | 25,510 |
| 2024-06-13 | $25.00 | $25.04 | $24.48 | $24.82 | $24.82 | 30,159 |
| 2024-06-12 | $25.29 | $25.75 | $25.07 | $25.16 | $25.16 | 45,853 |
| 2024-06-11 | $25.59 | $25.69 | $24.97 | $25.19 | $25.19 | 50,344 |
| 2024-06-10 | $25.86 | $26.42 | $25.71 | $25.71 | $25.71 | 51,167 |
| 2024-06-07 | $25.83 | $26.29 | $25.78 | $26.24 | $26.24 | 21,903 |
| 2024-06-06 | $26.26 | $26.39 | $25.82 | $26.00 | $26.00 | 44,945 |
| 2024-06-05 | $28.55 | $28.55 | $25.98 | $26.39 | $26.39 | 48,277 |
| 2024-06-04 | $26.60 | $27.44 | $26.60 | $26.76 | $26.76 | 65,292 |
| 2024-06-03 | $27.39 | $27.40 | $25.90 | $26.40 | $26.40 | 73,555 |
| 2024-05-31 | $27.19 | $27.50 | $26.86 | $27.43 | $27.43 | 33,793 |
| 2024-05-30 | $27.18 | $27.25 | $26.74 | $27.13 | $27.13 | 54,085 |
| 2024-05-29 | $26.70 | $27.53 | $26.35 | $26.91 | $26.91 | 48,551 |
| 2024-05-28 | $28.64 | $28.64 | $26.59 | $27.00 | $27.00 | 64,969 |
| 2024-05-24 | $28.42 | $28.58 | $27.66 | $28.35 | $28.35 | 46,291 |
| 2024-05-23 | $28.68 | $28.75 | $27.59 | $28.15 | $28.15 | 63,677 |
| 2024-05-22 | $29.33 | $29.33 | $28.33 | $28.74 | $28.74 | 33,606 |
| 2024-05-21 | $28.98 | $29.50 | $28.58 | $29.33 | $29.33 | 56,577 |
| 2024-05-20 | $29.44 | $29.69 | $28.83 | $28.92 | $28.92 | 41,734 |
| 2024-05-17 | $28.67 | $29.59 | $28.67 | $29.50 | $29.50 | 36,998 |
| 2024-05-16 | $29.20 | $29.20 | $28.33 | $28.67 | $28.67 | 49,755 |
| 2024-05-15 | $28.97 | $29.19 | $28.13 | $29.10 | $29.10 | 38,369 |
| 2024-05-14 | $28.80 | $29.16 | $28.48 | $28.79 | $28.79 | 44,002 |
| 2024-05-13 | $30.01 | $30.77 | $28.14 | $28.80 | $28.80 | 76,984 |
| 2024-05-10 | $28.88 | $29.72 | $28.71 | $29.72 | $29.72 | 100,068 |
| 2024-05-09 | $27.17 | $29.14 | $27.13 | $28.45 | $28.45 | 76,636 |
| 2024-05-08 | $27.11 | $27.15 | $26.35 | $26.83 | $26.83 | 71,414 |
| 2024-05-07 | $25.24 | $27.61 | $24.66 | $27.17 | $27.17 | 188,406 |
| 2024-05-06 | $24.26 | $24.70 | $24.11 | $24.31 | $24.31 | 55,229 |
| 2024-05-03 | $23.60 | $24.46 | $23.60 | $24.10 | $24.10 | 32,287 |
| 2024-05-02 | $23.50 | $23.76 | $22.93 | $23.50 | $23.50 | 69,751 |
| 2024-05-01 | $23.18 | $23.60 | $23.16 | $23.40 | $23.40 | 34,154 |
| 2024-04-30 | $24.13 | $24.20 | $23.10 | $23.25 | $23.25 | 43,861 |
| 2024-04-29 | $24.61 | $24.69 | $23.53 | $24.21 | $24.21 | 56,550 |
| 2024-04-26 | $24.72 | $25.00 | $24.15 | $24.46 | $24.46 | 81,248 |
| 2024-04-25 | $24.24 | $24.67 | $24.21 | $24.67 | $24.67 | 26,578 |
| 2024-04-24 | $23.82 | $24.51 | $23.62 | $24.51 | $24.51 | 57,620 |
| 2024-04-23 | $23.96 | $24.58 | $23.94 | $24.10 | $24.10 | 55,322 |
| 2024-04-22 | $24.14 | $24.90 | $23.93 | $24.35 | $24.35 | 43,327 |
| 2024-04-19 | $24.09 | $24.49 | $24.09 | $24.15 | $24.15 | 34,818 |
| 2024-04-18 | $25.00 | $25.00 | $24.31 | $24.37 | $24.37 | 30,945 |
| 2024-04-17 | $24.77 | $25.14 | $24.59 | $24.79 | $24.79 | 23,758 |
| 2024-04-16 | $25.15 | $25.15 | $24.85 | $24.86 | $24.86 | 28,590 |
| 2024-04-15 | $25.43 | $26.17 | $24.96 | $25.38 | $25.38 | 46,780 |
| 2024-04-12 | $25.72 | $26.67 | $25.30 | $25.61 | $25.61 | 28,225 |
| 2024-04-11 | $26.48 | $26.58 | $26.14 | $26.17 | $26.17 | 50,313 |
| 2024-04-10 | $26.45 | $27.05 | $25.86 | $26.40 | $26.40 | 36,620 |
| 2024-04-09 | $27.32 | $27.32 | $26.63 | $26.75 | $26.75 | 43,615 |
| 2024-04-08 | $27.07 | $27.50 | $26.76 | $27.36 | $27.36 | 46,090 |
| 2024-04-05 | $26.62 | $27.31 | $26.45 | $27.17 | $27.17 | 43,864 |
| 2024-04-04 | $27.30 | $27.30 | $26.50 | $26.65 | $26.65 | 17,813 |
| 2024-04-03 | $26.68 | $27.73 | $26.68 | $27.05 | $27.05 | 40,295 |
| 2024-04-02 | $26.95 | $27.05 | $26.46 | $26.79 | $26.79 | 43,759 |
| 2024-04-01 | $27.07 | $27.36 | $26.49 | $26.96 | $26.96 | 42,064 |
| 2024-03-28 | $27.26 | $27.93 | $26.89 | $27.31 | $27.31 | 35,853 |
| 2024-03-27 | $27.01 | $27.34 | $26.93 | $27.11 | $27.11 | 36,476 |
| 2024-03-26 | $26.24 | $27.04 | $26.07 | $27.01 | $27.01 | 41,367 |
| 2024-03-25 | $26.43 | $26.66 | $25.46 | $25.66 | $25.66 | 73,552 |
| 2024-03-22 | $25.54 | $26.29 | $25.52 | $26.17 | $26.17 | 55,724 |
| 2024-03-21 | $25.10 | $25.64 | $24.64 | $25.50 | $25.50 | 52,068 |
| 2024-03-20 | $24.77 | $25.20 | $24.77 | $25.10 | $25.10 | 42,493 |
| 2024-03-19 | $23.82 | $24.92 | $23.81 | $24.87 | $24.87 | 48,953 |
| 2024-03-18 | $23.69 | $24.43 | $23.69 | $23.93 | $23.93 | 48,048 |
| 2024-03-15 | $23.70 | $24.42 | $23.46 | $23.78 | $23.78 | 78,965 |
| 2024-03-14 | $24.14 | $24.14 | $23.26 | $23.70 | $23.70 | 53,085 |
| 2024-03-13 | $22.75 | $23.21 | $22.46 | $23.21 | $23.21 | 47,116 |
| 2024-03-12 | $22.25 | $22.52 | $22.08 | $22.31 | $22.31 | 39,636 |
| 2024-03-11 | $23.02 | $23.02 | $22.18 | $22.45 | $22.45 | 50,671 |
| 2024-03-08 | $23.52 | $24.74 | $23.27 | $23.29 | $23.29 | 60,031 |
| 2024-03-07 | $22.35 | $23.25 | $22.35 | $23.09 | $23.09 | 43,538 |
| 2024-03-06 | $21.50 | $22.74 | $21.21 | $22.55 | $22.55 | 41,418 |
| 2024-03-05 | $23.95 | $23.95 | $22.33 | $22.33 | $22.33 | 47,419 |
| 2024-03-04 | $23.55 | $24.55 | $23.55 | $24.26 | $24.26 | 45,642 |
| 2024-03-01 | $23.73 | $24.22 | $23.37 | $23.78 | $23.78 | 47,179 |
| 2024-02-29 | $23.66 | $23.73 | $23.14 | $23.73 | $23.73 | 30,226 |
| 2024-02-28 | $23.31 | $23.86 | $23.31 | $23.61 | $23.61 | 26,583 |
| 2024-02-27 | $23.31 | $23.81 | $23.31 | $23.58 | $23.58 | 25,037 |
| 2024-02-26 | $21.91 | $23.50 | $21.91 | $23.40 | $23.40 | 40,261 |
| 2024-02-23 | $23.21 | $23.50 | $22.78 | $22.96 | $22.96 | 48,082 |
| 2024-02-22 | $23.59 | $23.69 | $23.24 | $23.47 | $23.47 | 31,409 |
| 2024-02-21 | $23.54 | $23.77 | $22.08 | $23.69 | $23.69 | 39,339 |
| 2024-02-20 | $24.00 | $24.33 | $23.73 | $23.73 | $23.73 | 26,301 |
| 2024-02-16 | $23.80 | $24.59 | $23.80 | $24.00 | $24.00 | 57,459 |
| 2024-02-15 | $24.21 | $24.21 | $23.90 | $23.94 | $23.94 | 32,300 |
| 2024-02-14 | $23.80 | $24.01 | $23.80 | $24.00 | $24.00 | 24,029 |
| 2024-02-13 | $23.31 | $23.82 | $23.23 | $23.76 | $23.76 | 32,069 |
| 2024-02-12 | $23.58 | $23.97 | $22.84 | $23.82 | $23.82 | 29,631 |
| 2024-02-09 | $23.62 | $24.16 | $23.62 | $23.71 | $23.71 | 24,806 |
| 2024-02-08 | $23.33 | $23.83 | $23.09 | $23.82 | $23.82 | 24,311 |
| 2024-02-07 | $23.78 | $24.23 | $23.42 | $23.42 | $23.42 | 34,452 |
| 2024-02-06 | $23.66 | $24.03 | $23.30 | $23.87 | $23.87 | 39,904 |
| 2024-02-05 | $22.92 | $24.02 | $22.92 | $23.72 | $23.72 | 31,051 |
| 2024-02-02 | $22.55 | $23.24 | $22.54 | $23.23 | $23.23 | 23,316 |
| 2024-02-01 | $22.96 | $23.42 | $22.39 | $23.03 | $23.03 | 31,753 |
| 2024-01-31 | $23.54 | $23.55 | $22.90 | $22.99 | $22.99 | 36,232 |
| 2024-01-30 | $23.89 | $23.89 | $23.33 | $23.34 | $23.34 | 26,380 |
| 2024-01-29 | $23.27 | $24.00 | $23.27 | $23.97 | $23.97 | 28,590 |
| 2024-01-26 | $23.34 | $23.73 | $23.15 | $23.73 | $23.73 | 30,517 |
| 2024-01-25 | $22.53 | $23.25 | $22.27 | $23.08 | $23.08 | 28,832 |
| 2024-01-24 | $23.08 | $23.08 | $22.31 | $22.53 | $22.53 | 25,880 |
| 2024-01-23 | $23.80 | $23.80 | $23.10 | $23.10 | $23.10 | 24,649 |
| 2024-01-22 | $23.08 | $23.83 | $22.93 | $23.76 | $23.76 | 52,345 |
| 2024-01-19 | $22.77 | $23.08 | $22.06 | $23.08 | $23.08 | 29,545 |
| 2024-01-18 | $24.01 | $24.01 | $22.80 | $22.94 | $22.94 | 38,120 |
| 2024-01-17 | $22.94 | $24.35 | $22.79 | $23.90 | $23.90 | 61,271 |
| 2024-01-16 | $22.24 | $23.12 | $20.04 | $23.07 | $23.07 | 55,855 |
| 2024-01-12 | $22.00 | $22.50 | $21.89 | $22.47 | $22.47 | 39,280 |
| 2024-01-11 | $21.76 | $22.20 | $21.46 | $21.99 | $21.99 | 31,343 |
| 2024-01-10 | $21.79 | $22.09 | $21.57 | $21.75 | $21.75 | 41,973 |
| 2024-01-09 | $22.00 | $22.18 | $21.77 | $21.99 | $21.99 | 27,639 |
| 2024-01-08 | $22.16 | $22.32 | $21.69 | $22.20 | $22.20 | 36,563 |
| 2024-01-05 | $22.31 | $22.51 | $22.03 | $22.29 | $22.29 | 47,331 |
| 2024-01-04 | $22.26 | $23.05 | $22.26 | $22.42 | $22.42 | 69,336 |
| 2024-01-03 | $22.05 | $22.88 | $22.05 | $22.47 | $22.47 | 36,281 |
| 2024-01-02 | $22.10 | $22.32 | $21.67 | $22.29 | $22.29 | 47,404 |
| 2023-12-29 | $21.95 | $22.12 | $21.59 | $21.99 | $21.99 | 29,337 |
| 2023-12-28 | $22.32 | $22.40 | $21.54 | $21.80 | $21.80 | 33,494 |
| 2023-12-27 | $21.20 | $22.56 | $21.20 | $22.32 | $22.32 | 52,842 |
| 2023-12-26 | $20.45 | $21.15 | $20.39 | $21.15 | $21.15 | 43,568 |
| 2023-12-22 | $20.45 | $20.45 | $20.00 | $20.44 | $20.44 | 40,126 |
| 2023-12-21 | $20.05 | $20.39 | $20.05 | $20.38 | $20.38 | 37,709 |
| 2023-12-20 | $20.25 | $20.25 | $19.95 | $20.16 | $20.16 | 46,747 |
| 2023-12-19 | $19.55 | $20.25 | $19.50 | $20.25 | $20.25 | 51,202 |
| 2023-12-18 | $18.68 | $19.70 | $18.68 | $19.40 | $19.40 | 43,234 |
| 2023-12-15 | $19.74 | $19.74 | $18.23 | $18.67 | $18.67 | 48,590 |
| 2023-12-14 | $20.27 | $20.31 | $19.68 | $19.79 | $19.79 | 40,040 |
| 2023-12-13 | $19.72 | $20.15 | $19.66 | $20.11 | $20.11 | 34,463 |
| 2023-12-12 | $20.10 | $20.27 | $19.83 | $19.85 | $19.85 | 20,177 |
| 2023-12-11 | $19.75 | $20.33 | $19.57 | $20.06 | $20.06 | 42,825 |
| 2023-12-08 | $19.64 | $19.83 | $19.27 | $19.65 | $19.65 | 36,469 |
| 2023-12-07 | $19.29 | $19.48 | $18.68 | $19.48 | $19.48 | 40,077 |
| 2023-12-06 | $19.82 | $20.04 | $19.55 | $19.55 | $19.55 | 16,940 |
| 2023-12-05 | $19.85 | $20.03 | $19.81 | $19.81 | $19.81 | 25,698 |
| 2023-12-04 | $19.19 | $19.98 | $19.19 | $19.98 | $19.98 | 43,826 |
| 2023-12-01 | $19.85 | $20.18 | $19.70 | $19.98 | $19.98 | 28,855 |
| 2023-11-30 | $19.40 | $20.06 | $19.27 | $19.96 | $19.96 | 29,203 |
| 2023-11-29 | $19.09 | $20.16 | $19.07 | $19.59 | $19.59 | 40,755 |
| 2023-11-28 | $20.00 | $20.41 | $19.66 | $19.78 | $19.78 | 48,492 |
| 2023-11-27 | $19.99 | $20.49 | $19.89 | $20.05 | $20.05 | 46,667 |
| 2023-11-24 | $19.99 | $20.20 | $19.89 | $19.99 | $19.99 | 12,698 |
| 2023-11-22 | $19.87 | $20.08 | $19.79 | $19.95 | $19.95 | 23,309 |
| 2023-11-21 | $20.05 | $20.16 | $19.87 | $19.87 | $19.87 | 36,070 |
| 2023-11-20 | $19.82 | $20.24 | $19.75 | $19.93 | $19.93 | 43,280 |
| 2023-11-17 | $20.15 | $20.40 | $19.98 | $20.00 | $20.00 | 33,910 |
| 2023-11-16 | $20.15 | $20.20 | $19.79 | $20.00 | $20.00 | 18,943 |
| 2023-11-15 | $19.95 | $20.15 | $19.88 | $20.00 | $20.00 | 23,631 |
| 2023-11-14 | $20.50 | $20.50 | $19.75 | $19.87 | $19.87 | 21,148 |
| 2023-11-13 | $20.28 | $20.36 | $19.94 | $20.19 | $20.19 | 38,798 |
| 2023-11-10 | $19.83 | $20.17 | $19.83 | $20.03 | $20.03 | 15,101 |
| 2023-11-09 | $19.69 | $20.19 | $19.69 | $20.03 | $20.03 | 13,322 |
| 2023-11-08 | $20.00 | $20.15 | $19.20 | $19.75 | $19.75 | 35,916 |
| 2023-11-07 | $20.85 | $20.85 | $19.37 | $20.14 | $20.14 | 77,484 |
| 2023-11-06 | $21.20 | $22.14 | $20.97 | $21.15 | $21.15 | 63,557 |
| 2023-11-03 | $19.93 | $21.40 | $19.50 | $21.00 | $21.00 | 49,959 |
| 2023-11-02 | $19.50 | $20.09 | $19.31 | $19.75 | $19.75 | 40,017 |
| 2023-11-01 | $19.38 | $20.26 | $19.34 | $19.50 | $19.50 | 27,934 |
| 2023-10-31 | $18.99 | $19.62 | $18.13 | $19.62 | $19.62 | 13,936 |
| 2023-10-30 | $19.35 | $19.47 | $19.08 | $19.08 | $19.08 | 14,652 |
| 2023-10-27 | $19.07 | $19.48 | $18.63 | $19.35 | $19.35 | 13,425 |
| 2023-10-26 | $18.78 | $19.03 | $18.42 | $19.03 | $19.03 | 10,564 |
| 2023-10-25 | $19.43 | $19.43 | $18.63 | $18.80 | $18.80 | 18,165 |
| 2023-10-24 | $18.65 | $19.05 | $18.54 | $19.05 | $19.05 | 21,084 |
| 2023-10-23 | $18.66 | $18.76 | $17.72 | $18.68 | $18.68 | 22,048 |
| 2023-10-20 | $18.34 | $19.00 | $18.33 | $18.78 | $18.78 | 9,125 |
| 2023-10-19 | $19.46 | $19.46 | $18.62 | $18.99 | $18.99 | 15,545 |
| 2023-10-18 | $19.70 | $19.70 | $19.14 | $19.31 | $19.31 | 13,322 |
| 2023-10-17 | $19.25 | $19.99 | $18.99 | $19.69 | $19.69 | 31,530 |
| 2023-10-16 | $18.76 | $19.20 | $18.64 | $19.17 | $19.17 | 24,214 |
| 2023-10-13 | $18.61 | $18.98 | $18.55 | $18.77 | $18.77 | 12,377 |
| 2023-10-12 | $18.40 | $18.88 | $17.89 | $18.60 | $18.60 | 23,349 |
| 2023-10-11 | $18.63 | $18.81 | $18.35 | $18.51 | $18.51 | 13,528 |
| 2023-10-10 | $18.79 | $19.18 | $18.50 | $18.57 | $18.57 | 20,946 |
| 2023-10-09 | $18.65 | $19.09 | $18.30 | $18.89 | $18.89 | 13,422 |
| 2023-10-06 | $18.87 | $19.48 | $18.70 | $18.75 | $18.75 | 20,114 |
| 2023-10-05 | $18.55 | $19.02 | $18.55 | $18.86 | $18.86 | 23,291 |
| 2023-10-04 | $18.84 | $18.91 | $17.01 | $18.66 | $18.66 | 26,205 |
| 2023-10-03 | $19.17 | $19.30 | $18.14 | $18.66 | $18.66 | 35,027 |
| 2023-10-02 | $18.85 | $19.21 | $18.67 | $19.05 | $19.05 | 27,940 |
| 2023-09-29 | $19.14 | $19.26 | $18.57 | $18.91 | $18.91 | 11,692 |
| 2023-09-28 | $18.88 | $19.40 | $18.54 | $19.07 | $19.07 | 40,425 |
| 2023-09-27 | $19.00 | $19.26 | $18.41 | $18.69 | $18.69 | 27,845 |
| 2023-09-26 | $19.00 | $19.01 | $18.60 | $18.80 | $18.80 | 13,615 |
| 2023-09-25 | $19.05 | $19.31 | $17.73 | $19.13 | $19.13 | 8,290 |
| 2023-09-22 | $18.67 | $19.41 | $18.49 | $19.10 | $19.10 | 27,755 |
| 2023-09-21 | $18.25 | $18.86 | $17.88 | $18.64 | $18.64 | 32,285 |
| 2023-09-20 | $18.14 | $18.90 | $18.10 | $18.42 | $18.42 | 44,816 |
| 2023-09-19 | $17.64 | $18.24 | $17.08 | $18.21 | $18.21 | 41,352 |
| 2023-09-18 | $18.25 | $18.62 | $17.74 | $17.96 | $17.96 | 30,293 |
| 2023-09-15 | $18.27 | $18.57 | $17.82 | $18.49 | $18.49 | 20,326 |
| 2023-09-14 | $18.21 | $18.36 | $17.94 | $18.11 | $18.11 | 37,780 |
| 2023-09-13 | $18.09 | $18.35 | $18.02 | $18.20 | $18.20 | 10,808 |
| 2023-09-12 | $17.98 | $18.29 | $17.98 | $18.07 | $18.07 | 9,123 |
| 2023-09-11 | $18.14 | $18.27 | $18.00 | $18.15 | $18.15 | 24,398 |
| 2023-09-08 | $17.87 | $18.20 | $17.81 | $18.08 | $18.08 | 16,090 |
| 2023-09-07 | $17.76 | $18.54 | $17.60 | $17.92 | $17.92 | 26,583 |
| 2023-09-06 | $18.00 | $18.28 | $17.78 | $17.78 | $17.78 | 12,452 |
| 2023-09-05 | $17.72 | $18.22 | $17.33 | $18.01 | $18.01 | 18,344 |
| 2023-09-01 | $17.61 | $18.23 | $17.14 | $17.75 | $17.75 | 17,513 |
| 2023-08-31 | $18.20 | $18.29 | $17.61 | $17.61 | $17.61 | 14,883 |
| 2023-08-30 | $18.25 | $18.31 | $18.08 | $18.13 | $18.13 | 11,451 |
| 2023-08-29 | $17.52 | $18.45 | $17.52 | $18.22 | $18.22 | 18,554 |
| 2023-08-28 | $18.03 | $18.44 | $17.96 | $18.21 | $18.21 | 21,137 |
| 2023-08-25 | $18.37 | $18.45 | $18.02 | $18.30 | $18.30 | 21,270 |
| 2023-08-24 | $17.94 | $18.63 | $17.93 | $18.25 | $18.25 | 31,818 |
| 2023-08-23 | $18.82 | $19.09 | $18.32 | $18.41 | $18.41 | 67,434 |
| 2023-08-22 | $19.46 | $19.46 | $18.91 | $18.91 | $18.91 | 25,694 |
| 2023-08-21 | $19.06 | $19.50 | $18.53 | $19.40 | $19.40 | 49,770 |
| 2023-08-18 | $18.86 | $19.53 | $18.53 | $18.89 | $18.89 | 65,482 |
| 2023-08-17 | $18.59 | $18.95 | $18.47 | $18.75 | $18.75 | 53,663 |
| 2023-08-16 | $18.48 | $19.08 | $18.27 | $18.73 | $18.73 | 75,202 |
| 2023-08-15 | $17.61 | $18.49 | $17.19 | $18.33 | $18.33 | 59,684 |
| 2023-08-14 | $17.15 | $17.75 | $16.93 | $17.62 | $17.62 | 55,966 |
| 2023-08-11 | $16.22 | $17.15 | $16.02 | $17.15 | $17.15 | 60,455 |
| 2023-08-10 | $15.89 | $16.25 | $15.75 | $16.05 | $16.05 | 27,964 |
| 2023-08-09 | $15.20 | $15.79 | $15.20 | $15.65 | $15.65 | 55,452 |
| 2023-08-08 | $14.91 | $15.22 | $14.65 | $15.10 | $15.10 | 56,174 |
| 2023-08-07 | $14.76 | $14.95 | $14.10 | $14.20 | $14.20 | 22,252 |
| 2023-08-04 | $14.57 | $14.75 | $14.29 | $14.60 | $14.60 | 12,433 |
| 2023-08-03 | $14.50 | $14.76 | $14.36 | $14.43 | $14.43 | 14,765 |
| 2023-08-02 | $14.40 | $14.73 | $14.38 | $14.64 | $14.64 | 19,382 |
| 2023-08-01 | $14.00 | $14.53 | $13.94 | $14.39 | $14.39 | 26,568 |
| 2023-07-31 | $13.90 | $14.40 | $13.76 | $14.02 | $14.02 | 25,303 |
| 2023-07-28 | $14.23 | $14.23 | $13.84 | $13.92 | $13.92 | 9,139 |
| 2023-07-27 | $14.12 | $14.22 | $13.80 | $14.22 | $14.22 | 34,811 |
| 2023-07-26 | $13.94 | $14.12 | $13.79 | $14.12 | $14.12 | 13,949 |
| 2023-07-25 | $13.79 | $14.17 | $13.77 | $14.06 | $14.06 | 19,212 |
| 2023-07-24 | $14.09 | $14.14 | $13.90 | $13.90 | $13.90 | 5,829 |
| 2023-07-21 | $14.10 | $14.25 | $13.79 | $13.93 | $13.93 | 25,557 |
| 2023-07-20 | $14.35 | $14.35 | $14.00 | $14.00 | $14.00 | 22,205 |
| 2023-07-19 | $14.04 | $14.34 | $14.04 | $14.32 | $14.32 | 8,789 |
| 2023-07-18 | $14.05 | $14.16 | $13.88 | $14.10 | $14.10 | 40,416 |
| 2023-07-17 | $13.96 | $14.12 | $13.94 | $13.94 | $13.94 | 17,217 |
| 2023-07-14 | $14.04 | $14.07 | $13.88 | $13.88 | $13.88 | 4,874 |
| 2023-07-13 | $14.01 | $14.19 | $13.98 | $14.14 | $14.14 | 13,741 |
| 2023-07-12 | $14.02 | $14.16 | $13.96 | $14.00 | $14.00 | 10,001 |
| 2023-07-11 | $13.96 | $14.04 | $13.88 | $13.95 | $13.95 | 8,774 |
| 2023-07-10 | $13.91 | $14.15 | $13.91 | $14.10 | $14.10 | 4,638 |
| 2023-07-07 | $14.03 | $14.17 | $13.93 | $13.95 | $13.95 | 9,979 |
| 2023-07-06 | $14.05 | $14.20 | $13.90 | $14.00 | $14.00 | 26,568 |
| 2023-07-05 | $14.13 | $14.34 | $14.12 | $14.12 | $14.12 | 20,857 |
| 2023-07-03 | $14.13 | $14.31 | $14.13 | $14.23 | $14.23 | 6,113 |
| 2023-06-30 | $14.30 | $14.34 | $14.10 | $14.28 | $14.28 | 13,211 |
| 2023-06-29 | $14.35 | $14.42 | $14.15 | $14.24 | $14.24 | 20,298 |
| 2023-06-28 | $13.79 | $14.10 | $13.76 | $14.00 | $14.00 | 26,506 |
| 2023-06-27 | $13.49 | $13.97 | $13.32 | $13.67 | $13.67 | 7,619 |
| 2023-06-26 | $13.99 | $13.99 | $13.33 | $13.53 | $13.53 | 11,293 |
| 2023-06-23 | $13.63 | $13.90 | $13.60 | $13.60 | $13.60 | 10,577 |
| 2023-06-22 | $13.93 | $13.96 | $13.76 | $13.84 | $13.84 | 9,021 |
| 2023-06-21 | $13.85 | $14.01 | $13.55 | $13.90 | $13.90 | 9,371 |
| 2023-06-20 | $13.57 | $13.94 | $13.48 | $13.74 | $13.74 | 20,163 |
| 2023-06-16 | $13.62 | $13.67 | $13.35 | $13.38 | $13.38 | 18,207 |
| 2023-06-15 | $13.87 | $14.05 | $13.41 | $13.56 | $13.56 | 20,671 |
| 2023-06-14 | $14.10 | $14.25 | $13.88 | $13.89 | $13.89 | 23,667 |
| 2023-06-13 | $14.20 | $14.37 | $13.91 | $13.97 | $13.97 | 18,990 |
| 2023-06-12 | $14.10 | $14.24 | $13.23 | $14.15 | $14.15 | 49,393 |
| 2023-06-09 | $14.29 | $14.43 | $13.91 | $13.99 | $13.99 | 25,002 |
| 2023-06-08 | $14.04 | $14.40 | $13.68 | $14.19 | $14.19 | 20,158 |
| 2023-06-07 | $13.79 | $14.14 | $13.79 | $13.94 | $13.94 | 17,358 |
| 2023-06-06 | $13.80 | $13.94 | $13.46 | $13.87 | $13.87 | 16,668 |
| 2023-06-05 | $13.58 | $13.83 | $13.47 | $13.83 | $13.83 | 13,368 |
| 2023-06-02 | $13.45 | $13.62 | $13.42 | $13.47 | $13.47 | 23,541 |
| 2023-06-01 | $13.26 | $13.40 | $13.06 | $13.40 | $13.40 | 17,522 |
| 2023-05-31 | $13.23 | $13.33 | $13.10 | $13.25 | $13.25 | 25,426 |
| 2023-05-30 | $13.29 | $13.31 | $13.03 | $13.18 | $13.18 | 15,478 |
| 2023-05-26 | $13.00 | $13.29 | $13.00 | $13.29 | $13.29 | 18,610 |
| 2023-05-25 | $13.08 | $13.10 | $12.96 | $13.00 | $13.00 | 32,312 |
| 2023-05-24 | $12.28 | $13.00 | $12.28 | $13.00 | $13.00 | 12,345 |
| 2023-05-23 | $12.88 | $12.88 | $12.14 | $12.17 | $12.17 | 50,963 |
| 2023-05-22 | $12.74 | $13.00 | $12.70 | $12.70 | $12.70 | 47,431 |
| 2023-05-19 | $12.70 | $12.88 | $12.50 | $12.80 | $12.80 | 30,426 |
| 2023-05-18 | $11.01 | $12.55 | $10.88 | $12.55 | $12.55 | 42,289 |
| 2023-05-17 | $10.76 | $11.15 | $10.65 | $11.15 | $11.15 | 333,353 |
| 2023-05-16 | $10.69 | $10.90 | $10.49 | $10.70 | $10.70 | 15,905 |
| 2023-05-15 | $10.77 | $10.98 | $10.62 | $10.62 | $10.62 | 24,030 |
| 2023-05-12 | $10.75 | $10.97 | $10.48 | $10.68 | $10.68 | 16,409 |
| 2023-05-11 | $10.70 | $10.85 | $10.41 | $10.43 | $10.43 | 19,244 |
| 2023-05-10 | $11.00 | $11.13 | $10.51 | $10.80 | $10.80 | 21,570 |
| 2023-05-09 | $11.11 | $11.16 | $10.60 | $10.66 | $10.66 | 11,059 |
| 2023-05-08 | $10.94 | $11.04 | $10.84 | $10.95 | $10.95 | 7,257 |
| 2023-05-05 | $11.11 | $11.28 | $10.96 | $10.96 | $10.96 | 4,357 |
| 2023-05-04 | $10.85 | $11.09 | $10.78 | $11.09 | $11.09 | 6,205 |
| 2023-05-03 | $10.94 | $11.04 | $10.64 | $10.75 | $10.75 | 9,328 |
| 2023-05-02 | $11.30 | $11.30 | $10.67 | $10.83 | $10.83 | 13,709 |
| 2023-05-01 | $11.40 | $11.46 | $11.11 | $11.25 | $11.25 | 11,620 |
| 2023-04-28 | $10.85 | $11.32 | $10.85 | $11.32 | $11.32 | 8,395 |
| 2023-04-27 | $10.56 | $10.76 | $10.41 | $10.75 | $10.75 | 6,165 |
| 2023-04-26 | $10.91 | $10.92 | $10.26 | $10.50 | $10.50 | 10,290 |
| 2023-04-25 | $10.89 | $11.05 | $10.80 | $10.80 | $10.80 | 8,721 |
| 2023-04-24 | $10.76 | $11.20 | $10.75 | $11.00 | $11.00 | 9,508 |
| 2023-04-21 | $10.93 | $10.93 | $10.54 | $10.79 | $10.79 | 10,719 |
| 2023-04-20 | $10.74 | $10.80 | $10.60 | $10.80 | $10.80 | 5,045 |
| 2023-04-19 | $11.10 | $11.23 | $10.52 | $10.75 | $10.75 | 17,575 |
| 2023-04-18 | $11.40 | $11.46 | $11.07 | $11.07 | $11.07 | 7,623 |
| 2023-04-17 | $11.74 | $11.91 | $11.39 | $11.41 | $11.41 | 11,784 |
| 2023-04-14 | $11.91 | $11.91 | $11.56 | $11.66 | $11.66 | 4,771 |
| 2023-04-13 | $11.97 | $12.07 | $11.66 | $12.07 | $12.07 | 8,887 |
| 2023-04-12 | $11.78 | $11.97 | $11.71 | $11.84 | $11.84 | 6,060 |
| 2023-04-11 | $11.90 | $12.18 | $11.67 | $11.97 | $11.97 | 10,240 |
| 2023-04-10 | $12.11 | $12.12 | $11.85 | $11.91 | $11.91 | 5,280 |
| 2023-04-06 | $11.90 | $12.23 | $11.76 | $12.23 | $12.23 | 8,582 |
| 2023-04-05 | $11.72 | $11.94 | $11.65 | $11.94 | $11.94 | 4,487 |
| 2023-04-04 | $11.92 | $12.00 | $11.61 | $11.71 | $11.71 | 4,419 |
| 2023-04-03 | $11.70 | $12.25 | $11.53 | $11.80 | $11.80 | 14,809 |
| 2023-03-31 | $11.56 | $11.59 | $11.37 | $11.48 | $11.48 | 4,379 |
| 2023-03-30 | $11.52 | $11.56 | $11.39 | $11.51 | $11.51 | 1,784 |
| 2023-03-29 | $11.09 | $11.54 | $11.09 | $11.32 | $11.32 | 3,393 |
| 2023-03-28 | $11.58 | $11.65 | $11.10 | $11.11 | $11.11 | 13,009 |
| 2023-03-27 | $11.36 | $11.72 | $11.30 | $11.72 | $11.72 | 17,019 |
| 2023-03-24 | $11.72 | $11.84 | $11.41 | $11.60 | $11.60 | 6,663 |
| 2023-03-23 | $11.70 | $11.70 | $10.53 | $11.53 | $11.53 | 10,527 |
| 2023-03-22 | $11.70 | $11.92 | $11.50 | $11.70 | $11.70 | 15,155 |
| 2023-03-21 | $11.83 | $11.98 | $11.50 | $11.61 | $11.61 | 10,964 |
| 2023-03-20 | $12.00 | $12.21 | $11.52 | $11.52 | $11.52 | 11,323 |
| 2023-03-17 | $12.03 | $12.12 | $11.75 | $11.75 | $11.75 | 6,567 |
| 2023-03-16 | $11.75 | $12.01 | $11.74 | $11.81 | $11.81 | 5,843 |
| 2023-03-15 | $11.71 | $12.20 | $11.71 | $11.95 | $11.95 | 6,217 |
| 2023-03-14 | $12.50 | $12.73 | $11.85 | $11.85 | $11.85 | 20,286 |
| 2023-03-13 | $12.37 | $12.75 | $12.22 | $12.22 | $12.22 | 30,110 |
| 2023-03-10 | $12.64 | $12.74 | $12.54 | $12.57 | $12.57 | 14,234 |
| 2023-03-09 | $12.87 | $12.87 | $12.65 | $12.78 | $12.78 | 7,365 |
| 2023-03-08 | $12.76 | $12.97 | $12.62 | $12.78 | $12.78 | 6,252 |
| 2023-03-07 | $12.73 | $12.98 | $12.60 | $12.75 | $12.75 | 14,817 |
| 2023-03-06 | $12.73 | $12.93 | $12.27 | $12.70 | $12.70 | 24,374 |
| 2023-03-03 | $12.43 | $12.88 | $12.29 | $12.73 | $12.73 | 11,564 |
| 2023-03-02 | $12.50 | $12.59 | $12.49 | $12.50 | $12.50 | 10,136 |
| 2023-03-01 | $12.50 | $12.79 | $12.40 | $12.46 | $12.46 | 13,092 |
| 2023-02-28 | $12.64 | $12.83 | $12.33 | $12.57 | $12.57 | 12,890 |
| 2023-02-27 | $12.72 | $13.04 | $12.51 | $12.51 | $12.51 | 9,284 |
| 2023-02-24 | $12.49 | $12.92 | $12.49 | $12.80 | $12.80 | 4,674 |
| 2023-02-23 | $12.51 | $12.66 | $12.43 | $12.66 | $12.66 | 9,160 |
| 2023-02-22 | $12.59 | $12.62 | $12.40 | $12.40 | $12.40 | 23,225 |
| 2023-02-21 | $12.58 | $12.67 | $12.35 | $12.45 | $12.45 | 7,102 |
| 2023-02-17 | $12.40 | $12.81 | $12.40 | $12.81 | $12.81 | 15,183 |
| 2023-02-16 | $12.20 | $12.50 | $12.15 | $12.41 | $12.41 | 8,283 |
| 2023-02-15 | $11.60 | $12.47 | $11.60 | $12.29 | $12.29 | 10,846 |
| 2023-02-14 | $11.53 | $12.20 | $11.53 | $11.62 | $11.62 | 4,214 |
| 2023-02-13 | $12.40 | $12.40 | $11.98 | $12.20 | $12.20 | 6,862 |
| 2023-02-10 | $12.55 | $12.66 | $12.14 | $12.22 | $12.22 | 5,616 |
| 2023-02-09 | $12.70 | $12.75 | $12.38 | $12.42 | $12.42 | 8,626 |
| 2023-02-08 | $12.73 | $12.73 | $11.94 | $12.60 | $12.60 | 5,881 |
| 2023-02-07 | $12.40 | $12.75 | $12.40 | $12.73 | $12.73 | 28,480 |
| 2023-02-06 | $12.20 | $12.39 | $12.15 | $12.32 | $12.32 | 29,654 |
| 2023-02-03 | $12.11 | $12.34 | $11.65 | $12.20 | $12.20 | 11,664 |
| 2023-02-02 | $11.56 | $12.09 | $11.56 | $12.09 | $12.09 | 7,508 |
| 2023-02-01 | $11.67 | $11.92 | $11.44 | $11.47 | $11.47 | 3,791 |
| 2023-01-31 | $11.91 | $12.19 | $11.29 | $11.83 | $11.83 | 107,975 |
| 2023-01-30 | $11.68 | $12.35 | $11.65 | $11.68 | $11.68 | 20,964 |
| 2023-01-27 | $11.84 | $12.19 | $11.66 | $11.74 | $11.74 | 17,890 |
| 2023-01-26 | $11.97 | $12.08 | $11.61 | $11.79 | $11.79 | 23,507 |
| 2023-01-25 | $12.43 | $12.43 | $11.71 | $11.85 | $11.85 | 27,095 |
| 2023-01-24 | $12.49 | $12.51 | $12.33 | $12.34 | $12.34 | 12,284 |
| 2023-01-23 | $12.04 | $12.72 | $12.00 | $12.37 | $12.37 | 16,564 |
| 2023-01-20 | $11.67 | $12.05 | $11.60 | $12.05 | $12.05 | 15,273 |
| 2023-01-19 | $11.61 | $11.74 | $11.37 | $11.47 | $11.47 | 22,755 |
| 2023-01-18 | $11.50 | $11.92 | $11.50 | $11.90 | $11.90 | 19,682 |
| 2023-01-17 | $11.59 | $11.93 | $11.34 | $11.35 | $11.35 | 13,961 |
| 2023-01-13 | $11.04 | $11.71 | $11.04 | $11.64 | $11.64 | 18,564 |
| 2023-01-12 | $10.50 | $11.32 | $10.50 | $11.30 | $11.30 | 37,523 |
| 2023-01-11 | $10.52 | $10.60 | $10.34 | $10.47 | $10.47 | 15,737 |
| 2023-01-10 | $10.50 | $10.50 | $10.28 | $10.49 | $10.49 | 52,128 |
| 2023-01-09 | $10.38 | $10.50 | $10.16 | $10.29 | $10.29 | 35,733 |
| 2023-01-06 | $10.55 | $10.55 | $10.13 | $10.28 | $10.28 | 21,313 |
| 2023-01-05 | $10.00 | $10.29 | $10.00 | $10.12 | $10.12 | 20,169 |
| 2023-01-04 | $9.82 | $10.08 | $9.82 | $10.03 | $10.03 | 55,363 |
| 2023-01-03 | $9.70 | $9.87 | $9.62 | $9.79 | $9.79 | 17,873 |
| 2022-12-30 | $9.53 | $9.91 | $9.35 | $9.68 | $9.68 | 10,331 |
| 2022-12-29 | $9.17 | $9.65 | $9.17 | $9.55 | $9.55 | 19,108 |
| 2022-12-28 | $9.33 | $9.59 | $9.15 | $9.15 | $9.15 | 30,751 |
| 2022-12-27 | $9.55 | $9.77 | $9.25 | $9.26 | $9.26 | 59,051 |
| 2022-12-23 | $9.49 | $9.61 | $9.35 | $9.49 | $9.49 | 18,933 |
| 2022-12-22 | $9.74 | $9.80 | $9.35 | $9.48 | $9.48 | 20,989 |
| 2022-12-21 | $9.73 | $9.80 | $9.41 | $9.70 | $9.70 | 26,918 |
| 2022-12-20 | $9.57 | $9.68 | $9.34 | $9.68 | $9.68 | 39,467 |
| 2022-12-19 | $9.64 | $9.76 | $9.50 | $9.63 | $9.63 | 35,121 |
| 2022-12-16 | $9.71 | $9.71 | $9.50 | $9.68 | $9.68 | 12,868 |
| 2022-12-15 | $9.61 | $9.92 | $9.57 | $9.80 | $9.80 | 30,451 |
| 2022-12-14 | $9.52 | $9.70 | $9.22 | $9.65 | $9.65 | 58,551 |
| 2022-12-13 | $9.33 | $9.47 | $9.25 | $9.32 | $9.32 | 27,972 |
| 2022-12-12 | $9.10 | $9.48 | $9.00 | $9.25 | $9.25 | 51,936 |
| 2022-12-09 | $9.15 | $9.24 | $9.05 | $9.05 | $9.05 | 30,602 |
| 2022-12-08 | $9.25 | $9.54 | $9.05 | $9.15 | $9.15 | 54,184 |
| 2022-12-07 | $9.30 | $9.36 | $9.04 | $9.15 | $9.15 | 60,895 |
| 2022-12-06 | $9.24 | $9.33 | $9.20 | $9.20 | $9.20 | 62,214 |
| 2022-12-05 | $9.34 | $9.53 | $9.26 | $9.27 | $9.27 | 65,553 |
| 2022-12-02 | $9.50 | $9.57 | $9.31 | $9.32 | $9.32 | 33,920 |
| 2022-12-01 | $9.50 | $9.52 | $9.37 | $9.40 | $9.40 | 19,283 |
| 2022-11-30 | $9.57 | $9.63 | $9.42 | $9.42 | $9.42 | 31,202 |
| 2022-11-29 | $10.17 | $10.17 | $9.41 | $9.57 | $9.57 | 16,867 |
| 2022-11-28 | $10.20 | $10.43 | $9.80 | $9.88 | $9.88 | 13,845 |
| 2022-11-25 | $10.12 | $10.33 | $10.12 | $10.20 | $10.20 | 2,794 |
| 2022-11-23 | $10.61 | $10.61 | $10.21 | $10.30 | $10.30 | 24,680 |
| 2022-11-22 | $10.28 | $10.84 | $10.25 | $10.63 | $10.63 | 151,120 |
| 2022-11-21 | $10.89 | $11.01 | $10.03 | $10.31 | $10.31 | 45,997 |
| 2022-11-18 | $11.00 | $11.41 | $10.79 | $11.00 | $11.00 | 16,714 |
| 2022-11-17 | $11.78 | $11.78 | $10.65 | $10.93 | $10.93 | 25,459 |
| 2022-11-16 | $12.23 | $12.46 | $11.82 | $12.00 | $12.00 | 23,111 |
| 2022-11-15 | $13.00 | $13.00 | $12.11 | $12.40 | $12.40 | 9,552 |
| 2022-11-14 | $12.58 | $13.00 | $12.16 | $13.00 | $13.00 | 14,528 |
| 2022-11-11 | $12.26 | $12.73 | $11.57 | $12.68 | $12.68 | 12,177 |
| 2022-11-10 | $11.60 | $12.33 | $11.60 | $12.33 | $12.33 | 29,043 |
| 2022-11-09 | $10.98 | $11.59 | $10.97 | $11.59 | $11.59 | 15,976 |
| 2022-11-08 | $11.12 | $11.47 | $10.83 | $11.38 | $11.38 | 9,514 |
| 2022-11-07 | $10.36 | $11.30 | $10.36 | $11.23 | $11.23 | 22,626 |
| 2022-11-04 | $10.33 | $10.37 | $10.15 | $10.34 | $10.34 | 9,870 |
| 2022-11-03 | $10.00 | $10.42 | $10.00 | $10.26 | $10.26 | 13,052 |
| 2022-11-02 | $10.05 | $10.35 | $10.00 | $10.03 | $10.03 | 11,499 |
| 2022-11-01 | $10.00 | $10.17 | $10.00 | $10.06 | $10.06 | 8,203 |
| 2022-10-31 | $10.15 | $10.30 | $9.97 | $10.00 | $10.00 | 18,997 |
| 2022-10-28 | $10.25 | $10.35 | $10.12 | $10.26 | $10.26 | 10,717 |
| 2022-10-27 | $10.38 | $10.49 | $10.19 | $10.36 | $10.36 | 14,049 |
| 2022-10-26 | $9.89 | $10.29 | $9.88 | $10.18 | $10.18 | 18,082 |
| 2022-10-25 | $10.60 | $10.83 | $9.45 | $9.90 | $9.90 | 41,459 |
| 2022-10-24 | $10.51 | $10.70 | $10.51 | $10.70 | $10.70 | 6,482 |
| 2022-10-21 | $10.17 | $10.74 | $10.17 | $10.50 | $10.50 | 15,603 |
| 2022-10-20 | $10.13 | $10.40 | $10.13 | $10.31 | $10.31 | 9,805 |
| 2022-10-19 | $10.28 | $10.64 | $10.19 | $10.35 | $10.35 | 12,888 |
| 2022-10-18 | $9.65 | $10.71 | $9.65 | $10.50 | $10.50 | 30,503 |
| 2022-10-17 | $9.55 | $9.58 | $9.45 | $9.52 | $9.52 | 8,780 |
| 2022-10-14 | $9.80 | $9.80 | $9.43 | $9.53 | $9.53 | 27,889 |
| 2022-10-13 | $9.95 | $9.95 | $9.72 | $9.76 | $9.76 | 34,135 |
| 2022-10-12 | $9.98 | $10.08 | $9.67 | $9.78 | $9.78 | 9,734 |
| 2022-10-11 | $9.96 | $10.26 | $9.95 | $9.95 | $9.95 | 29,185 |
| 2022-10-10 | $9.95 | $10.12 | $9.95 | $10.07 | $10.07 | 4,918 |
| 2022-10-07 | $10.10 | $10.10 | $9.80 | $9.95 | $9.95 | 23,459 |
| 2022-10-06 | $9.98 | $10.34 | $9.92 | $10.10 | $10.10 | 28,875 |
| 2022-10-05 | $9.95 | $10.15 | $9.83 | $9.83 | $9.83 | 26,594 |
| 2022-10-04 | $9.92 | $10.27 | $9.92 | $9.98 | $9.98 | 16,941 |
| 2022-10-03 | $9.63 | $10.07 | $9.01 | $9.80 | $9.80 | 30,576 |
| 2022-09-30 | $9.85 | $10.06 | $9.73 | $9.76 | $9.76 | 13,994 |
| 2022-09-29 | $9.73 | $9.89 | $9.60 | $9.75 | $9.75 | 19,441 |
| 2022-09-28 | $9.65 | $10.07 | $9.65 | $9.73 | $9.73 | 28,233 |
| 2022-09-27 | $9.73 | $9.73 | $9.50 | $9.64 | $9.64 | 10,154 |
| 2022-09-26 | $9.91 | $10.01 | $9.56 | $9.63 | $9.63 | 10,552 |
| 2022-09-23 | $9.90 | $10.03 | $9.90 | $9.96 | $9.96 | 8,039 |
| 2022-09-22 | $10.00 | $10.10 | $9.67 | $9.85 | $9.85 | 5,962 |
| 2022-09-21 | $10.06 | $10.32 | $9.80 | $9.80 | $9.80 | 51,384 |
| 2022-09-20 | $11.06 | $11.06 | $10.00 | $10.00 | $10.00 | 34,275 |
| 2022-09-19 | $11.00 | $11.41 | $10.37 | $10.70 | $10.70 | 23,926 |
| 2022-09-16 | $11.51 | $11.51 | $10.98 | $10.98 | $10.98 | 17,142 |
| 2022-09-15 | $11.51 | $11.69 | $11.39 | $11.69 | $11.69 | 7,157 |
| 2022-09-14 | $11.54 | $11.92 | $11.45 | $11.55 | $11.55 | 21,604 |
| 2022-09-13 | $11.80 | $11.84 | $11.29 | $11.67 | $11.67 | 11,161 |
| 2022-09-12 | $12.13 | $12.39 | $11.81 | $11.95 | $11.95 | 22,378 |
| 2022-09-09 | $12.13 | $12.38 | $11.92 | $11.92 | $11.92 | 8,714 |
| 2022-09-08 | $11.89 | $12.08 | $11.59 | $11.82 | $11.82 | 7,494 |
| 2022-09-07 | $12.21 | $12.60 | $12.00 | $12.00 | $12.00 | 6,776 |
| 2022-09-06 | $12.70 | $12.75 | $12.09 | $12.19 | $12.19 | 7,049 |
| 2022-09-02 | $12.82 | $13.02 | $12.33 | $12.45 | $12.45 | 14,521 |
| 2022-09-01 | $12.70 | $13.14 | $12.53 | $12.64 | $12.64 | 10,820 |
| 2022-08-31 | $13.20 | $13.50 | $13.02 | $13.10 | $13.10 | 22,456 |
| 2022-08-30 | $13.30 | $13.36 | $12.80 | $13.20 | $13.20 | 10,233 |
| 2022-08-29 | $13.50 | $13.57 | $13.22 | $13.22 | $13.22 | 5,273 |
| 2022-08-26 | $14.04 | $14.24 | $13.45 | $13.58 | $13.58 | 18,578 |
| 2022-08-25 | $14.34 | $14.34 | $14.14 | $14.14 | $14.14 | 1,807 |
| 2022-08-24 | $14.50 | $14.56 | $14.33 | $14.33 | $14.33 | 5,759 |
| 2022-08-23 | $14.04 | $14.53 | $14.04 | $14.48 | $14.48 | 15,417 |
| 2022-08-22 | $14.25 | $14.57 | $13.96 | $14.52 | $14.52 | 7,243 |
| 2022-08-19 | $14.68 | $14.73 | $13.96 | $14.40 | $14.40 | 6,371 |
| 2022-08-18 | $14.45 | $14.98 | $14.45 | $14.70 | $14.70 | 10,770 |
| 2022-08-17 | $14.64 | $15.19 | $14.50 | $14.60 | $14.60 | 19,308 |
| 2022-08-16 | $15.20 | $15.20 | $14.62 | $14.68 | $14.68 | 9,323 |
| 2022-08-15 | $14.65 | $15.17 | $14.51 | $15.17 | $15.17 | 12,587 |
| 2022-08-12 | $14.86 | $15.17 | $14.81 | $15.00 | $15.00 | 9,169 |
| 2022-08-11 | $15.23 | $15.23 | $14.62 | $15.00 | $15.00 | 12,479 |
| 2022-08-10 | $15.00 | $15.00 | $14.72 | $14.90 | $14.90 | 4,684 |
| 2022-08-09 | $15.69 | $15.69 | $14.62 | $14.90 | $14.90 | 11,648 |
| 2022-08-08 | $15.02 | $15.66 | $15.02 | $15.57 | $15.57 | 8,896 |
| 2022-08-05 | $15.02 | $15.20 | $14.55 | $15.20 | $15.20 | 6,517 |
| 2022-08-04 | $15.60 | $15.80 | $15.08 | $15.08 | $15.08 | 11,695 |
| 2022-08-03 | $15.33 | $15.96 | $15.19 | $15.88 | $15.88 | 15,221 |
| 2022-08-02 | $15.39 | $15.48 | $14.97 | $15.42 | $15.42 | 3,684 |
| 2022-08-01 | $14.62 | $15.40 | $14.62 | $15.38 | $15.38 | 15,675 |
| 2022-07-29 | $14.50 | $14.62 | $14.02 | $14.62 | $14.62 | 19,168 |
| 2022-07-28 | $14.20 | $14.35 | $14.01 | $14.35 | $14.35 | 3,411 |
| 2022-07-27 | $14.29 | $14.44 | $14.14 | $14.41 | $14.41 | 5,057 |
| 2022-07-26 | $14.16 | $14.41 | $13.82 | $14.23 | $14.23 | 12,017 |
| 2022-07-25 | $13.82 | $14.12 | $13.82 | $14.12 | $14.12 | 4,956 |
| 2022-07-22 | $13.54 | $13.74 | $13.43 | $13.74 | $13.74 | 9,815 |
| 2022-07-21 | $13.62 | $13.75 | $13.42 | $13.75 | $13.75 | 28,602 |
| 2022-07-20 | $13.31 | $13.84 | $13.30 | $13.80 | $13.80 | 5,425 |
| 2022-07-19 | $13.45 | $13.68 | $13.22 | $13.44 | $13.44 | 6,076 |
| 2022-07-18 | $13.75 | $13.75 | $13.36 | $13.60 | $13.60 | 6,390 |
| 2022-07-15 | $13.69 | $13.92 | $13.25 | $13.83 | $13.83 | 15,591 |
| 2022-07-14 | $13.33 | $13.64 | $13.33 | $13.64 | $13.64 | 3,947 |
| 2022-07-13 | $13.25 | $13.64 | $13.12 | $13.63 | $13.63 | 22,371 |
| 2022-07-12 | $13.18 | $13.29 | $13.09 | $13.25 | $13.25 | 8,457 |
| 2022-07-11 | $12.98 | $13.17 | $12.89 | $13.17 | $13.17 | 2,798 |
| 2022-07-08 | $12.87 | $13.05 | $12.64 | $13.00 | $13.00 | 7,221 |
| 2022-07-07 | $12.71 | $12.89 | $12.63 | $12.87 | $12.87 | 3,244 |
| 2022-07-06 | $12.80 | $12.85 | $12.54 | $12.64 | $12.64 | 9,392 |
| 2022-07-05 | $12.50 | $12.93 | $12.45 | $12.76 | $12.76 | 14,806 |
| 2022-07-01 | $12.84 | $12.89 | $12.73 | $12.81 | $12.81 | 5,738 |
| 2022-06-30 | $13.22 | $13.36 | $12.74 | $12.87 | $12.87 | 9,836 |
| 2022-06-29 | $13.69 | $13.69 | $13.12 | $13.23 | $13.23 | 16,703 |
| 2022-06-28 | $13.65 | $13.78 | $13.41 | $13.60 | $13.60 | 4,920 |
| 2022-06-27 | $13.40 | $13.55 | $12.97 | $13.50 | $13.50 | 20,497 |
| 2022-06-24 | $13.00 | $13.48 | $12.93 | $13.13 | $13.13 | 13,486 |
| 2022-06-23 | $13.00 | $13.07 | $12.75 | $12.95 | $12.95 | 57,859 |
| 2022-06-22 | $12.87 | $13.10 | $12.45 | $13.10 | $13.10 | 8,948 |
| 2022-06-21 | $12.60 | $13.08 | $12.31 | $13.08 | $13.08 | 26,761 |
| 2022-06-17 | $12.43 | $12.71 | $12.25 | $12.54 | $12.54 | 13,478 |
| 2022-06-16 | $12.69 | $12.69 | $12.18 | $12.63 | $12.63 | 26,389 |
| 2022-06-15 | $12.69 | $13.13 | $12.58 | $12.87 | $12.87 | 8,006 |
| 2022-06-14 | $12.69 | $12.72 | $12.50 | $12.66 | $12.66 | 14,798 |
| 2022-06-13 | $12.86 | $13.04 | $12.65 | $12.75 | $12.75 | 22,271 |
| 2022-06-10 | $13.14 | $13.14 | $12.75 | $12.93 | $12.93 | 15,275 |
| 2022-06-09 | $13.15 | $13.33 | $12.98 | $13.17 | $13.17 | 6,109 |
| 2022-06-08 | $12.83 | $13.43 | $12.83 | $13.21 | $13.21 | 28,167 |
| 2022-06-07 | $13.25 | $13.30 | $12.90 | $13.17 | $13.17 | 19,547 |
| 2022-06-06 | $12.85 | $13.26 | $12.85 | $13.24 | $13.24 | 14,904 |
| 2022-06-03 | $13.01 | $13.21 | $12.58 | $13.09 | $13.09 | 30,068 |
| 2022-06-02 | $13.11 | $13.17 | $12.74 | $13.09 | $13.09 | 28,617 |
| 2022-06-01 | $13.04 | $13.25 | $12.80 | $13.07 | $13.07 | 9,542 |
| 2022-05-31 | $13.05 | $13.13 | $12.60 | $13.13 | $13.13 | 8,251 |
| 2022-05-27 | $12.91 | $13.05 | $12.86 | $13.00 | $13.00 | 8,509 |
| 2022-05-26 | $12.75 | $13.17 | $12.75 | $13.00 | $13.00 | 8,246 |
| 2022-05-25 | $12.69 | $12.91 | $12.58 | $12.58 | $12.58 | 7,310 |
| 2022-05-24 | $12.49 | $12.77 | $12.49 | $12.50 | $12.50 | 3,437 |
| 2022-05-23 | $12.75 | $12.75 | $12.50 | $12.60 | $12.60 | 17,969 |
| 2022-05-20 | $12.72 | $13.00 | $12.52 | $12.64 | $12.64 | 22,732 |
| 2022-05-19 | $12.50 | $12.65 | $12.44 | $12.60 | $12.60 | 12,418 |
| 2022-05-18 | $12.55 | $12.71 | $12.47 | $12.67 | $12.67 | 21,657 |
| 2022-05-17 | $12.50 | $12.68 | $12.50 | $12.51 | $12.51 | 4,681 |
| 2022-05-16 | $12.11 | $12.48 | $12.04 | $12.37 | $12.37 | 60,498 |
| 2022-05-13 | $12.42 | $12.90 | $12.11 | $12.23 | $12.23 | 22,683 |
| 2022-05-12 | $12.40 | $12.65 | $12.17 | $12.19 | $12.19 | 35,155 |
| 2022-05-11 | $12.49 | $12.75 | $12.37 | $12.37 | $12.37 | 13,789 |
| 2022-05-10 | $12.94 | $12.94 | $12.39 | $12.41 | $12.41 | 47,205 |
| 2022-05-09 | $13.60 | $13.60 | $12.76 | $12.89 | $12.89 | 51,476 |
| 2022-05-06 | $13.91 | $13.95 | $13.55 | $13.55 | $13.55 | 2,147 |
| 2022-05-05 | $13.97 | $13.97 | $13.75 | $13.79 | $13.79 | 8,347 |
| 2022-05-04 | $14.03 | $14.18 | $14.01 | $14.07 | $14.07 | 40,799 |
| 2022-05-03 | $14.18 | $14.29 | $14.05 | $14.11 | $14.11 | 26,540 |
| 2022-05-02 | $14.37 | $14.50 | $14.07 | $14.17 | $14.17 | 25,335 |
| 2022-04-29 | $14.53 | $14.74 | $14.20 | $14.20 | $14.20 | 51,208 |
| 2022-04-28 | $14.34 | $14.68 | $14.34 | $14.59 | $14.59 | 8,153 |
| 2022-04-27 | $14.83 | $14.83 | $14.40 | $14.46 | $14.46 | 8,224 |
| 2022-04-26 | $14.79 | $14.79 | $14.36 | $14.60 | $14.60 | 19,110 |
| 2022-04-25 | $15.02 | $15.10 | $14.81 | $14.87 | $14.87 | 11,778 |
| 2022-04-22 | $14.98 | $15.45 | $14.97 | $15.22 | $15.22 | 19,936 |
| 2022-04-21 | $15.01 | $15.38 | $14.90 | $15.28 | $15.28 | 22,467 |
| 2022-04-20 | $14.88 | $15.06 | $14.80 | $15.05 | $15.05 | 4,515 |
| 2022-04-19 | $14.77 | $14.99 | $14.50 | $14.68 | $14.68 | 54,339 |
| 2022-04-18 | $14.65 | $15.05 | $14.62 | $14.62 | $14.62 | 9,575 |
| 2022-04-14 | $14.33 | $14.78 | $14.33 | $14.70 | $14.70 | 11,475 |
| 2022-04-13 | $14.32 | $14.70 | $14.32 | $14.43 | $14.43 | 64,252 |
| 2022-04-12 | $14.56 | $14.56 | $14.26 | $14.26 | $14.26 | 4,436 |
| 2022-04-11 | $14.75 | $14.75 | $14.52 | $14.52 | $14.52 | 1,936 |
| 2022-04-08 | $15.11 | $15.37 | $14.79 | $14.88 | $14.88 | 25,386 |
| 2022-04-07 | $15.16 | $15.16 | $14.75 | $14.87 | $14.87 | 38,774 |
| 2022-04-06 | $15.18 | $15.18 | $14.77 | $14.80 | $14.80 | 65,534 |
| 2022-04-05 | $15.01 | $15.04 | $14.88 | $14.90 | $14.90 | 11,223 |
| 2022-04-04 | $15.01 | $15.43 | $15.01 | $15.20 | $15.20 | 5,922 |
| 2022-04-01 | $15.39 | $15.49 | $14.92 | $14.95 | $14.95 | 60,166 |
| 2022-03-31 | $15.87 | $15.87 | $15.36 | $15.37 | $15.37 | 17,961 |
| 2022-03-30 | $15.47 | $15.91 | $15.44 | $15.79 | $15.79 | 41,457 |
| 2022-03-29 | $15.72 | $15.72 | $15.45 | $15.45 | $15.45 | 7,801 |
| 2022-03-28 | $15.62 | $15.75 | $15.52 | $15.53 | $15.53 | 6,786 |
| 2022-03-25 | $15.67 | $15.87 | $15.52 | $15.78 | $15.78 | 5,663 |
| 2022-03-24 | $16.00 | $16.08 | $15.52 | $15.71 | $15.71 | 15,925 |
| 2022-03-23 | $15.60 | $16.06 | $15.60 | $16.00 | $16.00 | 23,650 |
| 2022-03-22 | $15.52 | $16.05 | $15.52 | $16.01 | $16.01 | 35,333 |
| 2022-03-21 | $15.24 | $15.71 | $15.13 | $15.40 | $15.40 | 45,632 |
| 2022-03-18 | $15.24 | $15.50 | $14.97 | $15.02 | $15.02 | 29,822 |
| 2022-03-17 | $15.18 | $15.24 | $14.96 | $15.20 | $15.20 | 20,784 |
| 2022-03-16 | $15.24 | $15.24 | $14.65 | $14.72 | $14.72 | 12,095 |
| 2022-03-15 | $14.80 | $15.67 | $14.80 | $15.05 | $15.05 | 15,082 |
| 2022-03-14 | $15.85 | $15.85 | $14.86 | $15.00 | $15.00 | 15,981 |
| 2022-03-11 | $15.33 | $15.91 | $15.33 | $15.76 | $15.76 | 7,112 |
| 2022-03-10 | $15.83 | $15.83 | $13.65 | $15.71 | $15.71 | 45,200 |
| 2022-03-09 | $15.90 | $16.05 | $15.80 | $15.93 | $15.93 | 67,219 |
| 2022-03-08 | $15.06 | $15.89 | $15.06 | $15.67 | $15.67 | 18,373 |
| 2022-03-07 | $15.38 | $15.83 | $14.89 | $15.20 | $15.20 | 10,082 |
| 2022-03-04 | $15.20 | $15.55 | $15.08 | $15.37 | $15.37 | 7,171 |
| 2022-03-03 | $14.75 | $15.41 | $14.59 | $15.38 | $15.38 | 22,663 |
| 2022-03-02 | $14.90 | $15.33 | $14.82 | $14.82 | $14.82 | 13,617 |
| 2022-03-01 | $15.26 | $15.28 | $14.60 | $14.73 | $14.73 | 39,710 |
| 2022-02-28 | $15.00 | $15.72 | $15.00 | $15.72 | $15.72 | 21,228 |
| 2022-02-25 | $15.26 | $15.77 | $15.15 | $15.21 | $15.21 | 21,038 |
| 2022-02-24 | $14.53 | $15.40 | $14.53 | $15.30 | $15.30 | 36,300 |
| 2022-02-23 | $15.43 | $15.43 | $14.89 | $15.20 | $15.20 | 28,754 |
| 2022-02-22 | $15.12 | $15.17 | $14.81 | $15.14 | $15.14 | 11,416 |
| 2022-02-18 | $15.36 | $15.36 | $15.15 | $15.20 | $15.20 | 11,333 |
| 2022-02-17 | $15.39 | $15.55 | $14.60 | $15.36 | $15.36 | 18,774 |
| 2022-02-16 | $14.96 | $15.06 | $14.60 | $15.05 | $15.05 | 6,516 |
| 2022-02-15 | $14.79 | $14.99 | $14.63 | $14.67 | $14.67 | 7,993 |
| 2022-02-14 | $15.00 | $15.16 | $14.59 | $14.59 | $14.59 | 10,254 |
| 2022-02-11 | $15.50 | $15.66 | $14.90 | $15.08 | $15.08 | 7,310 |
| 2022-02-10 | $15.64 | $15.64 | $15.15 | $15.31 | $15.31 | 11,049 |
| 2022-02-09 | $15.99 | $16.10 | $15.45 | $15.65 | $15.65 | 27,962 |
| 2022-02-08 | $15.63 | $16.15 | $15.48 | $16.15 | $16.15 | 15,998 |
| 2022-02-07 | $15.59 | $15.62 | $15.31 | $15.52 | $15.52 | 12,930 |
| 2022-02-04 | $15.38 | $15.70 | $15.18 | $15.69 | $15.69 | 14,257 |
| 2022-02-03 | $15.68 | $15.68 | $15.15 | $15.56 | $15.56 | 11,171 |
| 2022-02-02 | $15.53 | $15.63 | $15.39 | $15.63 | $15.63 | 14,312 |
| 2022-02-01 | $15.17 | $15.64 | $15.01 | $15.64 | $15.64 | 25,761 |
| 2022-01-31 | $15.00 | $15.34 | $14.92 | $15.12 | $15.12 | 57,649 |
| 2022-01-28 | $14.92 | $15.23 | $14.84 | $15.06 | $15.06 | 52,241 |
| 2022-01-27 | $14.85 | $15.03 | $14.56 | $15.00 | $15.00 | 35,407 |
| 2022-01-26 | $14.89 | $15.20 | $14.35 | $14.93 | $14.93 | 36,480 |
| 2022-01-25 | $14.69 | $14.92 | $14.43 | $14.72 | $14.72 | 18,086 |
| 2022-01-24 | $13.71 | $14.98 | $13.67 | $14.59 | $14.59 | 33,004 |
| 2022-01-21 | $14.05 | $14.58 | $13.74 | $13.85 | $13.85 | 29,203 |
| 2022-01-20 | $15.10 | $15.12 | $14.01 | $14.01 | $14.01 | 29,047 |
| 2022-01-19 | $15.20 | $15.34 | $15.00 | $15.18 | $15.18 | 26,917 |
| 2022-01-18 | $15.14 | $15.28 | $14.82 | $15.26 | $15.26 | 43,177 |
| 2022-01-14 | $14.65 | $15.43 | $14.65 | $15.34 | $15.34 | 32,604 |
| 2022-01-13 | $14.57 | $14.95 | $14.24 | $14.62 | $14.62 | 26,072 |
| 2022-01-12 | $15.35 | $15.52 | $14.60 | $14.74 | $14.74 | 42,377 |
| 2022-01-11 | $15.23 | $15.23 | $14.37 | $14.55 | $14.55 | 40,934 |
| 2022-01-10 | $13.94 | $15.44 | $13.80 | $15.23 | $15.23 | 126,376 |
| 2022-01-07 | $14.09 | $14.09 | $13.75 | $13.93 | $13.93 | 10,514 |
| 2022-01-06 | $14.06 | $14.30 | $13.92 | $14.06 | $14.06 | 9,447 |
| 2022-01-05 | $13.92 | $14.12 | $13.92 | $14.11 | $14.11 | 25,237 |
| 2022-01-04 | $14.17 | $14.17 | $13.96 | $14.00 | $14.00 | 8,628 |
| 2022-01-03 | $13.98 | $14.36 | $13.88 | $14.24 | $14.24 | 21,831 |
| 2021-12-31 | $13.53 | $13.82 | $13.40 | $13.75 | $13.75 | 34,923 |
| 2021-12-30 | $13.66 | $14.15 | $13.61 | $13.61 | $13.61 | 50,512 |
| 2021-12-29 | $13.37 | $13.86 | $13.35 | $13.77 | $13.77 | 16,603 |
| 2021-12-28 | $13.20 | $13.39 | $13.01 | $13.33 | $13.33 | 60,600 |
| 2021-12-27 | $13.20 | $13.65 | $13.02 | $13.10 | $13.10 | 46,005 |
| 2021-12-23 | $12.98 | $13.64 | $12.62 | $13.10 | $13.10 | 20,642 |
| 2021-12-22 | $12.90 | $13.33 | $12.82 | $12.85 | $12.85 | 66,269 |
| 2021-12-21 | $12.80 | $13.14 | $12.65 | $12.90 | $12.90 | 78,912 |
| 2021-12-20 | $13.21 | $13.21 | $12.72 | $12.80 | $12.80 | 15,940 |
| 2021-12-17 | $13.40 | $13.67 | $12.87 | $13.30 | $13.30 | 36,142 |
| 2021-12-16 | $13.91 | $14.04 | $13.30 | $13.34 | $13.34 | 34,863 |
| 2021-12-15 | $14.08 | $14.19 | $13.60 | $13.90 | $13.90 | 25,240 |
| 2021-12-14 | $13.83 | $14.29 | $13.51 | $14.23 | $14.23 | 70,283 |
| 2021-12-13 | $14.10 | $14.19 | $13.71 | $13.78 | $13.78 | 59,319 |
| 2021-12-10 | $14.20 | $14.30 | $13.76 | $14.03 | $14.03 | 20,252 |
| 2021-12-09 | $15.15 | $15.82 | $14.02 | $14.02 | $14.02 | 135,096 |
| 2021-12-08 | $15.20 | $15.43 | $14.99 | $15.30 | $15.30 | 14,113 |
| 2021-12-07 | $14.88 | $15.33 | $14.78 | $15.10 | $15.10 | 33,811 |
| 2021-12-06 | $15.00 | $15.47 | $14.60 | $14.70 | $14.70 | 17,571 |
| 2021-12-03 | $15.07 | $15.33 | $14.50 | $14.95 | $14.95 | 17,644 |
| 2021-12-02 | $15.04 | $15.33 | $14.90 | $15.04 | $15.04 | 24,793 |
| 2021-12-01 | $15.42 | $15.47 | $14.90 | $15.13 | $15.13 | 61,265 |
| 2021-11-30 | $15.25 | $15.48 | $14.80 | $15.15 | $15.15 | 89,289 |
| 2021-11-29 | $16.37 | $16.37 | $15.36 | $15.49 | $15.49 | 26,698 |
| 2021-11-26 | $15.83 | $16.22 | $15.80 | $16.19 | $16.19 | 42,404 |
| 2021-11-24 | $15.98 | $16.30 | $15.94 | $16.12 | $16.12 | 36,669 |
| 2021-11-23 | $16.41 | $16.41 | $15.95 | $15.98 | $15.98 | 78,991 |
| 2021-11-22 | $16.83 | $16.83 | $16.30 | $16.41 | $16.41 | 16,935 |
| 2021-11-19 | $17.09 | $17.31 | $16.68 | $16.78 | $16.78 | 21,961 |
| 2021-11-18 | $17.25 | $17.25 | $17.07 | $17.25 | $17.25 | 20,696 |
| 2021-11-17 | $17.22 | $17.30 | $17.02 | $17.25 | $17.25 | 30,062 |
| 2021-11-16 | $17.43 | $17.43 | $17.00 | $17.34 | $17.34 | 31,770 |
| 2021-11-15 | $16.75 | $17.22 | $16.75 | $17.14 | $17.14 | 29,548 |
| 2021-11-12 | $16.70 | $17.04 | $16.34 | $16.68 | $16.68 | 17,833 |
| 2021-11-11 | $16.50 | $17.04 | $16.37 | $16.70 | $16.70 | 7,067 |
| 2021-11-10 | $16.86 | $17.24 | $16.50 | $16.50 | $16.50 | 16,469 |
| 2021-11-09 | $17.05 | $17.14 | $16.67 | $16.98 | $16.98 | 16,108 |
| 2021-11-08 | $16.44 | $17.21 | $16.44 | $17.00 | $17.00 | 44,072 |
| 2021-11-05 | $16.25 | $16.29 | $16.10 | $16.27 | $16.27 | 12,934 |
| 2021-11-04 | $16.17 | $16.21 | $16.04 | $16.13 | $16.13 | 14,711 |
| 2021-11-03 | $16.26 | $16.46 | $16.02 | $16.20 | $16.20 | 16,672 |
| 2021-11-02 | $16.29 | $16.62 | $16.00 | $16.08 | $16.08 | 34,722 |
| 2021-11-01 | $16.06 | $16.42 | $15.71 | $16.31 | $16.31 | 63,358 |
| 2021-10-29 | $16.22 | $16.26 | $15.91 | $15.93 | $15.93 | 6,571 |
| 2021-10-28 | $16.15 | $16.27 | $16.00 | $16.17 | $16.17 | 13,148 |
| 2021-10-27 | $16.11 | $16.55 | $15.90 | $15.96 | $15.96 | 21,920 |
| 2021-10-26 | $16.01 | $16.11 | $15.92 | $16.09 | $16.09 | 23,584 |
| 2021-10-25 | $16.12 | $16.17 | $15.83 | $15.90 | $15.90 | 22,559 |
| 2021-10-22 | $16.44 | $16.66 | $15.87 | $15.98 | $15.98 | 21,218 |
| 2021-10-21 | $16.62 | $16.77 | $16.37 | $16.46 | $16.46 | 25,103 |
| 2021-10-20 | $16.99 | $17.02 | $16.41 | $16.52 | $16.52 | 27,547 |
| 2021-10-19 | $17.00 | $17.18 | $16.82 | $16.92 | $16.92 | 28,065 |
| 2021-10-18 | $15.80 | $17.48 | $15.46 | $17.14 | $17.14 | 136,743 |
| 2021-10-15 | $15.99 | $16.00 | $15.80 | $15.86 | $15.86 | 34,635 |
| 2021-10-14 | $16.01 | $16.09 | $15.52 | $15.84 | $15.84 | 88,402 |
| 2021-10-13 | $15.51 | $16.16 | $15.30 | $15.50 | $15.50 | 23,031 |
| 2021-10-12 | $15.55 | $15.73 | $15.16 | $15.51 | $15.51 | 14,078 |
| 2021-10-11 | $15.60 | $15.83 | $15.32 | $15.57 | $15.57 | 15,028 |
| 2021-10-08 | $15.73 | $15.90 | $15.60 | $15.60 | $15.60 | 23,494 |
| 2021-10-07 | $16.02 | $16.18 | $15.71 | $16.10 | $16.10 | 19,056 |
| 2021-10-06 | $15.45 | $15.99 | $15.10 | $15.81 | $15.81 | 33,356 |
| 2021-10-05 | $15.53 | $15.67 | $15.39 | $15.67 | $15.67 | 13,216 |
| 2021-10-04 | $15.54 | $15.78 | $15.43 | $15.43 | $15.43 | 33,088 |
| 2021-10-01 | $15.55 | $15.78 | $15.40 | $15.50 | $15.50 | 19,080 |
| 2021-09-30 | $15.80 | $15.80 | $15.37 | $15.49 | $15.49 | 41,211 |
| 2021-09-29 | $15.72 | $15.86 | $15.70 | $15.72 | $15.72 | 25,012 |
| 2021-09-28 | $15.85 | $15.88 | $15.50 | $15.72 | $15.72 | 31,817 |
| 2021-09-27 | $15.15 | $16.01 | $15.12 | $15.80 | $15.80 | 43,757 |
| 2021-09-24 | $15.43 | $15.43 | $15.22 | $15.26 | $15.26 | 4,610 |
| 2021-09-23 | $15.22 | $15.51 | $15.15 | $15.48 | $15.48 | 15,700 |
| 2021-09-22 | $15.19 | $15.30 | $15.14 | $15.24 | $15.24 | 45,884 |
| 2021-09-21 | $15.26 | $15.45 | $15.10 | $15.15 | $15.15 | 27,131 |
| 2021-09-20 | $15.69 | $15.69 | $14.95 | $15.13 | $15.13 | 36,760 |
| 2021-09-17 | $15.36 | $15.60 | $15.32 | $15.42 | $15.42 | 141,477 |
| 2021-09-16 | $15.14 | $15.61 | $14.75 | $15.50 | $15.50 | 139,110 |
| 2021-09-15 | $15.50 | $15.64 | $14.47 | $15.06 | $15.06 | 119,050 |
| 2021-09-14 | $15.70 | $15.70 | $15.35 | $15.39 | $15.39 | 17,615 |
| 2021-09-13 | $15.73 | $15.75 | $15.33 | $15.58 | $15.58 | 22,396 |
| 2021-09-10 | $15.54 | $15.66 | $15.33 | $15.61 | $15.61 | 21,848 |
| 2021-09-09 | $15.71 | $15.75 | $15.54 | $15.65 | $15.65 | 14,205 |
| 2021-09-08 | $16.00 | $16.00 | $15.42 | $15.83 | $15.83 | 31,613 |
| 2021-09-07 | $17.43 | $17.43 | $15.82 | $15.96 | $15.96 | 23,706 |
| 2021-09-03 | $16.50 | $16.51 | $16.06 | $16.17 | $16.17 | 27,313 |
| 2021-09-02 | $16.72 | $17.03 | $16.60 | $16.86 | $16.86 | 12,392 |
| 2021-09-01 | $17.16 | $17.16 | $16.60 | $16.60 | $16.60 | 18,119 |
| 2021-08-31 | $17.33 | $17.33 | $17.05 | $17.05 | $17.05 | 9,937 |
| 2021-08-30 | $17.54 | $17.68 | $17.22 | $17.27 | $17.27 | 8,813 |
| 2021-08-27 | $17.43 | $17.84 | $17.43 | $17.49 | $17.49 | 12,332 |
| 2021-08-26 | $17.42 | $17.64 | $17.26 | $17.46 | $17.46 | 8,168 |
| 2021-08-25 | $17.51 | $17.86 | $17.51 | $17.66 | $17.66 | 6,274 |
| 2021-08-24 | $17.33 | $17.86 | $17.33 | $17.72 | $17.72 | 19,954 |
| 2021-08-23 | $17.85 | $17.85 | $17.18 | $17.36 | $17.36 | 91,007 |
| 2021-08-20 | $17.07 | $17.38 | $17.04 | $17.29 | $17.29 | 5,271 |
| 2021-08-19 | $17.35 | $17.47 | $17.01 | $17.11 | $17.11 | 20,727 |
| 2021-08-18 | $17.87 | $17.97 | $17.50 | $17.54 | $17.54 | 10,683 |
| 2021-08-17 | $17.91 | $18.13 | $17.80 | $17.89 | $17.89 | 12,391 |
| 2021-08-16 | $18.25 | $18.66 | $17.72 | $18.27 | $18.27 | 33,926 |
| 2021-08-13 | $18.10 | $18.36 | $18.02 | $18.25 | $18.25 | 63,283 |
| 2021-08-12 | $18.24 | $18.32 | $18.04 | $18.15 | $18.15 | 33,255 |
| 2021-08-11 | $17.82 | $18.27 | $17.74 | $18.18 | $18.18 | 16,371 |
| 2021-08-10 | $17.84 | $17.91 | $17.71 | $17.79 | $17.79 | 14,259 |
| 2021-08-09 | $18.04 | $18.05 | $17.77 | $17.84 | $17.84 | 11,276 |
| 2021-08-06 | $18.20 | $18.27 | $17.95 | $18.02 | $18.02 | 15,484 |
| 2021-08-05 | $18.04 | $18.24 | $17.67 | $18.05 | $18.05 | 61,377 |
| 2021-08-04 | $18.11 | $18.22 | $17.71 | $18.01 | $18.01 | 64,096 |
| 2021-08-03 | $17.95 | $18.23 | $17.60 | $18.15 | $18.15 | 66,723 |
| 2021-08-02 | $18.30 | $18.39 | $18.05 | $18.16 | $18.16 | 23,732 |
| 2021-07-30 | $18.10 | $18.44 | $18.05 | $18.16 | $18.16 | 24,671 |
| 2021-07-29 | $17.82 | $18.17 | $17.62 | $18.11 | $18.11 | 101,804 |
| 2021-07-28 | $17.92 | $17.92 | $17.51 | $17.79 | $17.79 | 30,078 |
| 2021-07-27 | $17.86 | $18.02 | $17.41 | $17.74 | $17.74 | 36,611 |
| 2021-07-26 | $17.30 | $18.01 | $17.30 | $17.89 | $17.89 | 20,846 |
| 2021-07-23 | $17.89 | $18.02 | $17.57 | $17.93 | $17.93 | 42,691 |
| 2021-07-22 | $17.78 | $17.84 | $17.50 | $17.63 | $17.63 | 29,190 |
| 2021-07-21 | $17.82 | $17.99 | $17.79 | $17.89 | $17.89 | 22,329 |
| 2021-07-20 | $17.39 | $17.89 | $17.35 | $17.67 | $17.67 | 40,259 |
| 2021-07-19 | $16.96 | $17.97 | $16.87 | $17.32 | $17.32 | 48,826 |
| 2021-07-16 | $17.29 | $17.64 | $17.20 | $17.26 | $17.26 | 57,933 |
| 2021-07-15 | $17.23 | $17.45 | $16.90 | $17.11 | $17.11 | 47,854 |
| 2021-07-14 | $17.81 | $17.91 | $17.39 | $17.39 | $17.39 | 17,006 |
| 2021-07-13 | $17.98 | $17.98 | $17.57 | $17.77 | $17.77 | 41,347 |
| 2021-07-12 | $18.00 | $18.10 | $17.72 | $18.01 | $18.01 | 32,871 |
| 2021-07-09 | $17.47 | $18.06 | $17.47 | $18.00 | $18.00 | 33,986 |
| 2021-07-08 | $17.62 | $17.62 | $17.28 | $17.40 | $17.40 | 38,207 |
| 2021-07-07 | $18.15 | $18.34 | $17.65 | $17.81 | $17.81 | 42,057 |
| 2021-07-06 | $18.91 | $18.91 | $18.10 | $18.20 | $18.20 | 109,576 |
| 2021-07-02 | $18.70 | $18.89 | $18.65 | $18.86 | $18.86 | 39,356 |
| 2021-07-01 | $18.79 | $18.79 | $18.45 | $18.58 | $18.58 | 161,566 |
| 2021-06-30 | $18.62 | $18.68 | $18.39 | $18.64 | $18.64 | 43,226 |
| 2021-06-29 | $18.86 | $18.92 | $18.49 | $18.63 | $18.63 | 51,486 |
| 2021-06-28 | $18.18 | $18.97 | $17.95 | $18.82 | $18.82 | 101,724 |
| 2021-06-25 | $17.97 | $18.29 | $17.64 | $18.17 | $18.17 | 1,525,260 |
| 2021-06-24 | $17.58 | $17.96 | $17.26 | $17.92 | $17.92 | 88,184 |
| 2021-06-23 | $17.73 | $17.78 | $17.41 | $17.50 | $17.50 | 74,405 |
| 2021-06-22 | $17.29 | $17.62 | $17.05 | $17.59 | $17.59 | 77,088 |
| 2021-06-21 | $17.33 | $17.77 | $17.18 | $17.34 | $17.34 | 62,638 |
| 2021-06-18 | $17.06 | $17.31 | $16.87 | $17.24 | $17.24 | 87,209 |
| 2021-06-17 | $17.76 | $17.79 | $17.08 | $17.37 | $17.37 | 82,252 |
| 2021-06-16 | $17.82 | $18.06 | $17.60 | $17.74 | $17.74 | 59,802 |
| 2021-06-15 | $17.67 | $18.00 | $17.67 | $17.78 | $17.78 | 35,098 |
| 2021-06-14 | $18.08 | $18.09 | $17.71 | $17.94 | $17.94 | 71,289 |
| 2021-06-11 | $18.37 | $18.49 | $17.73 | $17.99 | $17.99 | 51,925 |
| 2021-06-10 | $18.76 | $18.76 | $18.23 | $18.27 | $18.27 | 39,497 |
| 2021-06-09 | $19.31 | $19.34 | $18.88 | $19.05 | $19.05 | 46,993 |
| 2021-06-08 | $19.10 | $19.39 | $18.98 | $19.36 | $19.36 | 49,936 |
| 2021-06-07 | $18.74 | $19.17 | $18.53 | $19.15 | $19.15 | 98,950 |
| 2021-06-04 | $18.45 | $18.73 | $18.23 | $18.70 | $18.70 | 47,774 |
| 2021-06-03 | $18.24 | $18.49 | $17.94 | $18.46 | $18.46 | 31,394 |
| 2021-06-02 | $18.50 | $18.50 | $18.08 | $18.30 | $18.30 | 50,988 |
| 2021-06-01 | $17.65 | $18.50 | $17.65 | $18.44 | $18.44 | 46,511 |
| 2021-05-28 | $17.69 | $18.12 | $17.69 | $17.99 | $17.99 | 50,102 |
| 2021-05-27 | $17.81 | $18.00 | $17.69 | $17.87 | $17.87 | 45,475 |
| 2021-05-26 | $17.53 | $17.72 | $17.40 | $17.62 | $17.62 | 39,526 |
| 2021-05-25 | $18.00 | $18.00 | $17.51 | $17.51 | $17.51 | 65,452 |
| 2021-05-24 | $18.27 | $18.37 | $17.83 | $18.02 | $18.02 | 75,693 |
| 2021-05-21 | $17.89 | $18.39 | $17.87 | $18.38 | $18.38 | 71,865 |
| 2021-05-20 | $17.90 | $17.96 | $17.49 | $17.85 | $17.85 | 75,563 |
| 2021-05-19 | $17.30 | $18.38 | $17.30 | $17.94 | $17.94 | 56,068 |
| 2021-05-18 | $17.91 | $18.49 | $17.81 | $18.20 | $18.20 | 114,975 |
| 2021-05-17 | $17.72 | $18.13 | $17.35 | $18.06 | $18.06 | 117,180 |
| 2021-05-14 | $17.40 | $17.93 | $17.23 | $17.90 | $17.90 | 98,622 |
| 2021-05-13 | $16.73 | $17.40 | $16.26 | $17.35 | $17.35 | 66,977 |
| 2021-05-12 | $16.87 | $17.12 | $16.69 | $16.74 | $16.74 | 101,267 |
| 2021-05-11 | $16.50 | $17.10 | $16.24 | $16.93 | $16.93 | 87,040 |
| 2021-05-10 | $16.57 | $16.95 | $16.57 | $16.76 | $16.76 | 127,760 |
| 2021-05-07 | $16.41 | $16.90 | $16.32 | $16.79 | $16.79 | 62,629 |
| 2021-05-06 | $16.39 | $16.61 | $16.02 | $16.56 | $16.56 | 75,500 |
| 2021-05-05 | $16.21 | $16.42 | $16.02 | $16.36 | $16.36 | 100,165 |
| 2021-05-04 | $15.99 | $16.58 | $15.95 | $16.29 | $16.29 | 112,182 |
| 2021-05-03 | $16.23 | $16.59 | $16.19 | $16.49 | $16.49 | 64,696 |
| 2021-04-30 | $16.28 | $16.49 | $16.06 | $16.14 | $16.14 | 66,812 |
| 2021-04-29 | $16.19 | $16.49 | $16.19 | $16.44 | $16.44 | 67,134 |
| 2021-04-28 | $16.48 | $16.53 | $16.06 | $16.28 | $16.28 | 73,795 |
| 2021-04-27 | $16.15 | $16.44 | $16.13 | $16.28 | $16.28 | 61,411 |
| 2021-04-26 | $16.43 | $16.53 | $16.08 | $16.08 | $16.08 | 100,331 |
| 2021-04-23 | $16.09 | $16.55 | $15.95 | $16.40 | $16.40 | 67,245 |
| 2021-04-22 | $16.36 | $16.70 | $15.92 | $16.06 | $16.06 | 99,824 |
| 2021-04-21 | $16.32 | $16.59 | $16.23 | $16.34 | $16.34 | 102,103 |
| 2021-04-20 | $16.87 | $16.97 | $16.04 | $16.29 | $16.29 | 117,634 |
| 2021-04-19 | $17.35 | $17.35 | $16.70 | $16.97 | $16.97 | 62,836 |
| 2021-04-16 | $17.37 | $17.41 | $17.05 | $17.31 | $17.31 | 72,006 |
| 2021-04-15 | $17.34 | $17.34 | $16.85 | $17.28 | $17.28 | 67,019 |
| 2021-04-14 | $17.26 | $17.65 | $17.22 | $17.27 | $17.27 | 81,233 |
| 2021-04-13 | $17.33 | $17.72 | $17.08 | $17.44 | $17.44 | 62,181 |
| 2021-04-12 | $17.80 | $17.81 | $17.54 | $17.75 | $17.75 | 58,266 |
| 2021-04-09 | $17.90 | $17.90 | $17.51 | $17.77 | $17.77 | 72,369 |
| 2021-04-08 | $17.51 | $18.06 | $17.50 | $17.81 | $17.81 | 67,721 |
| 2021-04-07 | $18.00 | $18.09 | $17.55 | $17.80 | $17.80 | 95,697 |
| 2021-04-06 | $18.34 | $18.61 | $17.95 | $18.09 | $18.09 | 87,665 |
| 2021-04-05 | $18.25 | $18.44 | $18.00 | $18.39 | $18.39 | 106,660 |
| 2021-04-01 | $17.88 | $18.05 | $17.45 | $18.00 | $18.00 | 79,666 |
| 2021-03-31 | $17.64 | $18.03 | $17.44 | $17.90 | $17.90 | 104,316 |
| 2021-03-30 | $17.59 | $17.96 | $17.51 | $17.79 | $17.79 | 100,119 |
| 2021-03-29 | $17.39 | $17.99 | $17.30 | $17.56 | $17.56 | 202,573 |
| 2021-03-26 | $17.32 | $17.41 | $16.83 | $17.01 | $17.01 | 160,540 |
| 2021-03-25 | $17.45 | $17.59 | $16.38 | $17.03 | $17.03 | 201,924 |
| 2021-03-24 | $17.11 | $17.48 | $16.67 | $17.15 | $17.15 | 142,427 |
| 2021-03-23 | $17.88 | $17.89 | $16.53 | $16.76 | $16.76 | 96,041 |
| 2021-03-22 | $18.26 | $18.50 | $17.60 | $17.72 | $17.72 | 76,719 |
| 2021-03-19 | $18.62 | $18.87 | $18.10 | $18.10 | $18.10 | 172,949 |
| 2021-03-18 | $18.21 | $18.71 | $18.07 | $18.25 | $18.25 | 93,835 |
| 2021-03-17 | $18.41 | $18.54 | $17.81 | $18.08 | $18.08 | 56,415 |
| 2021-03-16 | $18.71 | $19.31 | $18.00 | $18.36 | $18.36 | 78,263 |
| 2021-03-15 | $19.12 | $19.12 | $18.23 | $18.51 | $18.51 | 59,266 |
| 2021-03-12 | $19.20 | $19.47 | $18.83 | $19.25 | $19.25 | 64,297 |
| 2021-03-11 | $18.93 | $19.35 | $18.64 | $19.04 | $19.04 | 53,217 |
| 2021-03-10 | $18.79 | $19.18 | $18.66 | $18.90 | $18.90 | 63,565 |
| 2021-03-09 | $18.34 | $18.77 | $18.26 | $18.50 | $18.50 | 75,607 |
| 2021-03-08 | $18.14 | $18.54 | $17.93 | $18.25 | $18.25 | 118,685 |
| 2021-03-05 | $17.50 | $18.00 | $17.24 | $17.84 | $17.84 | 109,267 |
| 2021-03-04 | $17.33 | $17.63 | $16.80 | $17.11 | $17.11 | 59,381 |
| 2021-03-03 | $17.15 | $17.65 | $16.60 | $17.25 | $17.25 | 57,832 |
| 2021-03-02 | $17.18 | $17.18 | $16.63 | $16.84 | $16.84 | 46,744 |
| 2021-03-01 | $17.46 | $17.56 | $16.96 | $17.07 | $17.07 | 34,507 |
| 2021-02-26 | $17.54 | $17.74 | $16.40 | $16.95 | $16.95 | 76,003 |
| 2021-02-25 | $17.82 | $17.91 | $17.50 | $17.65 | $17.65 | 41,602 |
| 2021-02-24 | $17.53 | $18.25 | $17.50 | $17.79 | $17.79 | 34,403 |
| 2021-02-23 | $17.45 | $17.75 | $17.37 | $17.54 | $17.54 | 31,009 |
| 2021-02-22 | $17.61 | $17.98 | $17.17 | $17.53 | $17.53 | 43,588 |
| 2021-02-19 | $17.58 | $17.84 | $17.44 | $17.63 | $17.63 | 36,364 |
| 2021-02-18 | $17.68 | $17.71 | $17.27 | $17.58 | $17.58 | 45,323 |
| 2021-02-17 | $17.48 | $17.87 | $17.28 | $17.82 | $17.82 | 44,819 |
| 2021-02-16 | $16.59 | $17.50 | $16.52 | $17.39 | $17.39 | 54,521 |
| 2021-02-12 | $16.27 | $16.49 | $16.12 | $16.40 | $16.40 | 28,088 |
| 2021-02-11 | $16.47 | $16.60 | $16.09 | $16.43 | $16.43 | 33,563 |
| 2021-02-10 | $16.74 | $16.74 | $15.94 | $16.26 | $16.26 | 42,642 |
| 2021-02-09 | $16.95 | $16.95 | $16.48 | $16.59 | $16.59 | 43,545 |
| 2021-02-08 | $16.52 | $16.86 | $16.44 | $16.66 | $16.66 | 31,363 |
| 2021-02-05 | $16.76 | $16.76 | $16.18 | $16.52 | $16.52 | 45,757 |
| 2021-02-04 | $15.92 | $16.73 | $15.83 | $16.60 | $16.60 | 52,638 |
| 2021-02-03 | $15.21 | $15.99 | $15.15 | $15.95 | $15.95 | 61,887 |
| 2021-02-02 | $15.33 | $15.38 | $15.02 | $15.29 | $15.29 | 24,438 |
| 2021-02-01 | $15.23 | $15.36 | $14.98 | $15.15 | $15.15 | 61,647 |
| 2021-01-29 | $15.22 | $15.42 | $14.95 | $15.15 | $15.15 | 56,802 |
| 2021-01-28 | $15.19 | $15.33 | $15.06 | $15.12 | $15.12 | 44,585 |
| 2021-01-27 | $15.00 | $15.17 | $14.86 | $15.06 | $15.06 | 52,017 |
| 2021-01-26 | $15.47 | $15.47 | $15.05 | $15.11 | $15.11 | 35,742 |
| 2021-01-25 | $15.50 | $15.70 | $15.03 | $15.38 | $15.38 | 43,472 |
| 2021-01-22 | $14.97 | $15.58 | $14.91 | $15.55 | $15.55 | 31,926 |
| 2021-01-21 | $15.23 | $15.30 | $14.98 | $15.08 | $15.08 | 30,469 |
| 2021-01-20 | $14.99 | $15.20 | $14.87 | $15.08 | $15.08 | 29,484 |
| 2021-01-19 | $15.11 | $15.42 | $14.63 | $14.84 | $14.84 | 55,923 |
| 2021-01-15 | $15.28 | $15.36 | $14.98 | $15.01 | $15.01 | 54,465 |
| 2021-01-14 | $15.76 | $15.94 | $15.42 | $15.44 | $15.44 | 58,805 |
| 2021-01-13 | $16.10 | $16.10 | $15.37 | $15.50 | $15.50 | 54,492 |
| 2021-01-12 | $16.06 | $16.07 | $15.81 | $16.03 | $16.03 | 30,204 |
| 2021-01-11 | $15.46 | $16.14 | $15.46 | $15.92 | $15.92 | 60,991 |
| 2021-01-08 | $16.17 | $16.17 | $15.33 | $15.57 | $15.57 | 43,483 |
| 2021-01-07 | $15.81 | $16.24 | $15.59 | $16.00 | $16.00 | 98,053 |
| 2021-01-06 | $15.21 | $16.08 | $15.16 | $15.54 | $15.54 | 77,230 |
| 2021-01-05 | $14.75 | $15.27 | $14.73 | $14.86 | $14.86 | 180,404 |
| 2021-01-04 | $15.10 | $15.20 | $14.45 | $14.66 | $14.66 | 32,825 |
| 2020-12-31 | $15.28 | $15.28 | $14.98 | $15.05 | $15.05 | 44,117 |
| 2020-12-30 | $14.88 | $15.34 | $14.71 | $15.13 | $15.13 | 39,474 |
| 2020-12-29 | $15.15 | $15.15 | $14.54 | $14.79 | $14.79 | 32,406 |
| 2020-12-28 | $14.92 | $15.33 | $14.86 | $15.01 | $15.01 | 32,057 |
| 2020-12-24 | $15.10 | $15.10 | $14.69 | $14.71 | $14.71 | 8,354 |
| 2020-12-23 | $14.89 | $14.98 | $14.25 | $14.75 | $14.75 | 39,813 |
| 2020-12-22 | $14.73 | $14.90 | $14.02 | $14.32 | $14.32 | 53,144 |
| 2020-12-21 | $14.61 | $14.82 | $14.52 | $14.57 | $14.57 | 90,162 |
| 2020-12-18 | $15.42 | $15.46 | $14.70 | $14.79 | $14.79 | 86,525 |
| 2020-12-17 | $15.20 | $15.39 | $15.07 | $15.25 | $15.25 | 50,626 |
| 2020-12-16 | $15.63 | $15.64 | $15.06 | $15.10 | $15.10 | 26,222 |
| 2020-12-15 | $15.26 | $15.70 | $15.21 | $15.47 | $15.47 | 52,960 |
| 2020-12-14 | $15.26 | $15.33 | $14.97 | $15.01 | $15.01 | 17,689 |
| 2020-12-11 | $14.85 | $15.25 | $14.85 | $15.19 | $15.19 | 29,652 |
| 2020-12-10 | $15.10 | $15.28 | $15.00 | $15.21 | $15.21 | 17,717 |
| 2020-12-09 | $15.19 | $15.45 | $14.89 | $14.99 | $14.99 | 57,484 |
| 2020-12-08 | $14.88 | $15.13 | $14.51 | $15.01 | $15.01 | 40,587 |
| 2020-12-07 | $15.15 | $15.15 | $14.89 | $14.95 | $14.95 | 28,661 |
| 2020-12-04 | $14.78 | $15.16 | $14.78 | $15.12 | $15.12 | 29,256 |
| 2020-12-03 | $15.20 | $15.20 | $14.55 | $14.74 | $14.74 | 31,713 |
| 2020-12-02 | $14.96 | $15.09 | $14.79 | $15.05 | $15.05 | 15,650 |
| 2020-12-01 | $14.73 | $15.11 | $14.61 | $14.98 | $14.98 | 40,129 |
| 2020-11-30 | $14.67 | $14.71 | $14.39 | $14.56 | $14.56 | 29,579 |
| 2020-11-27 | $14.61 | $14.65 | $14.15 | $14.65 | $14.65 | 13,839 |
| 2020-11-25 | $14.60 | $14.64 | $14.16 | $14.61 | $14.61 | 41,395 |
| 2020-11-24 | $15.10 | $15.10 | $14.52 | $14.60 | $14.60 | 50,157 |
| 2020-11-23 | $14.60 | $14.95 | $14.60 | $14.79 | $14.79 | 19,797 |
| 2020-11-20 | $14.57 | $14.66 | $14.26 | $14.38 | $14.38 | 55,238 |
| 2020-11-19 | $14.77 | $14.82 | $14.28 | $14.78 | $14.78 | 39,224 |
| 2020-11-18 | $15.01 | $15.10 | $14.68 | $14.86 | $14.86 | 25,228 |
| 2020-11-17 | $14.65 | $15.18 | $14.47 | $14.84 | $14.84 | 22,721 |
| 2020-11-16 | $14.61 | $14.99 | $14.33 | $14.86 | $14.86 | 34,948 |
| 2020-11-13 | $13.97 | $14.26 | $13.60 | $14.10 | $14.10 | 35,503 |
| 2020-11-12 | $14.55 | $14.72 | $13.26 | $14.12 | $14.12 | 41,936 |
| 2020-11-11 | $15.03 | $15.15 | $14.39 | $14.50 | $14.50 | 19,624 |
| 2020-11-10 | $14.59 | $15.25 | $14.37 | $14.84 | $14.84 | 59,210 |
| 2020-11-09 | $14.77 | $15.41 | $14.00 | $14.45 | $14.45 | 49,220 |
| 2020-11-06 | $13.85 | $14.23 | $13.50 | $13.55 | $13.55 | 28,368 |
| 2020-11-05 | $13.60 | $13.98 | $13.32 | $13.80 | $13.80 | 30,291 |
| 2020-11-04 | $13.65 | $13.84 | $13.41 | $13.67 | $13.67 | 16,608 |
| 2020-11-03 | $14.33 | $14.33 | $13.84 | $14.06 | $14.06 | 28,903 |
| 2020-11-02 | $13.76 | $14.48 | $13.64 | $13.95 | $13.95 | 21,786 |
| 2020-10-30 | $14.02 | $14.02 | $13.16 | $13.56 | $13.56 | 47,720 |
| 2020-10-29 | $13.70 | $14.04 | $13.49 | $13.72 | $13.72 | 21,903 |
| 2020-10-28 | $13.86 | $14.10 | $13.52 | $13.66 | $13.66 | 54,103 |
| 2020-10-27 | $14.64 | $14.64 | $13.78 | $14.22 | $14.22 | 26,686 |
| 2020-10-26 | $14.88 | $14.91 | $14.05 | $14.67 | $14.67 | 42,640 |
| 2020-10-23 | $14.98 | $15.49 | $14.75 | $15.00 | $15.00 | 15,426 |
| 2020-10-22 | $15.05 | $15.57 | $15.01 | $15.25 | $15.25 | 17,621 |
| 2020-10-21 | $14.86 | $15.33 | $14.85 | $15.33 | $15.33 | 22,907 |
| 2020-10-20 | $15.10 | $15.26 | $14.77 | $15.01 | $15.01 | 15,756 |
| 2020-10-19 | $15.00 | $15.46 | $14.81 | $15.00 | $15.00 | 33,032 |
| 2020-10-16 | $14.65 | $14.88 | $14.52 | $14.81 | $14.81 | 24,126 |
| 2020-10-15 | $14.36 | $15.11 | $14.36 | $14.82 | $14.82 | 30,270 |
| 2020-10-14 | $14.69 | $15.10 | $14.56 | $14.69 | $14.69 | 13,367 |
| 2020-10-13 | $14.76 | $15.65 | $14.41 | $14.75 | $14.75 | 20,844 |
| 2020-10-12 | $14.99 | $15.34 | $14.74 | $14.99 | $14.99 | 28,941 |
| 2020-10-09 | $15.34 | $15.65 | $14.88 | $14.99 | $14.99 | 29,157 |
| 2020-10-08 | $15.36 | $15.36 | $14.70 | $15.03 | $15.03 | 17,520 |
| 2020-10-07 | $15.84 | $15.84 | $13.94 | $15.04 | $15.04 | 74,995 |
| 2020-10-06 | $14.55 | $16.08 | $14.46 | $15.45 | $15.45 | 70,532 |
| 2020-10-05 | $15.00 | $15.00 | $13.99 | $14.29 | $14.29 | 38,491 |
| 2020-10-02 | $13.10 | $14.17 | $12.15 | $13.98 | $13.98 | 28,582 |
| 2020-10-01 | $13.56 | $13.65 | $13.07 | $13.25 | $13.25 | 20,727 |
| 2020-09-30 | $12.69 | $13.85 | $12.69 | $13.42 | $13.42 | 41,443 |
| 2020-09-29 | $12.68 | $12.88 | $12.19 | $12.52 | $12.52 | 22,406 |
| 2020-09-28 | $12.37 | $12.79 | $12.37 | $12.67 | $12.67 | 30,852 |
| 2020-09-25 | $12.29 | $12.34 | $12.16 | $12.16 | $12.16 | 12,235 |
| 2020-09-24 | $12.25 | $12.80 | $12.22 | $12.26 | $12.26 | 16,878 |
| 2020-09-23 | $13.10 | $13.37 | $11.91 | $12.18 | $12.18 | 33,757 |
| 2020-09-22 | $13.42 | $13.49 | $12.90 | $13.09 | $13.09 | 24,704 |
| 2020-09-21 | $14.00 | $14.19 | $13.10 | $13.36 | $13.36 | 39,058 |
| 2020-09-18 | $14.78 | $14.78 | $14.22 | $14.34 | $14.34 | 55,556 |
| 2020-09-17 | $14.52 | $14.73 | $14.52 | $14.62 | $14.62 | 8,637 |
| 2020-09-16 | $14.49 | $14.87 | $14.49 | $14.66 | $14.66 | 19,405 |
| 2020-09-15 | $14.59 | $14.59 | $14.25 | $14.40 | $14.40 | 14,923 |
| 2020-09-14 | $14.27 | $14.51 | $14.10 | $14.40 | $14.40 | 21,694 |
| 2020-09-11 | $14.42 | $14.66 | $13.93 | $13.98 | $13.98 | 25,110 |
| 2020-09-10 | $14.85 | $14.85 | $14.08 | $14.43 | $14.43 | 27,068 |
| 2020-09-09 | $14.28 | $14.88 | $14.23 | $14.85 | $14.85 | 27,870 |
| 2020-09-08 | $14.40 | $14.40 | $14.06 | $14.18 | $14.18 | 16,399 |
| 2020-09-04 | $14.51 | $14.73 | $14.02 | $14.54 | $14.54 | 18,996 |
| 2020-09-03 | $14.35 | $14.50 | $13.79 | $14.27 | $14.27 | 32,171 |
| 2020-09-02 | $15.37 | $15.39 | $14.24 | $14.41 | $14.41 | 27,103 |
| 2020-09-01 | $14.87 | $15.49 | $14.60 | $15.27 | $15.27 | 20,888 |
| 2020-08-31 | $14.91 | $15.08 | $14.84 | $14.95 | $14.95 | 23,096 |
| 2020-08-28 | $15.16 | $15.50 | $14.90 | $15.00 | $15.00 | 20,086 |
| 2020-08-27 | $14.90 | $15.55 | $14.90 | $15.06 | $15.06 | 49,049 |
| 2020-08-26 | $15.43 | $15.43 | $14.51 | $14.89 | $14.89 | 23,985 |
| 2020-08-25 | $15.24 | $15.69 | $15.09 | $15.60 | $15.60 | 54,458 |
| 2020-08-24 | $14.52 | $15.11 | $14.39 | $14.96 | $14.96 | 28,330 |
| 2020-08-21 | $14.56 | $14.57 | $13.96 | $14.25 | $14.25 | 43,820 |
| 2020-08-20 | $14.73 | $14.76 | $14.48 | $14.58 | $14.58 | 22,380 |
| 2020-08-19 | $14.96 | $15.10 | $14.74 | $14.82 | $14.82 | 15,264 |
| 2020-08-18 | $15.19 | $15.19 | $14.73 | $14.85 | $14.85 | 14,315 |
| 2020-08-17 | $15.10 | $15.23 | $14.93 | $15.18 | $15.18 | 21,549 |
| 2020-08-14 | $15.11 | $15.30 | $15.02 | $15.20 | $15.20 | 19,134 |
| 2020-08-13 | $15.20 | $15.57 | $15.11 | $15.12 | $15.12 | 18,713 |
| 2020-08-12 | $15.72 | $15.77 | $15.19 | $15.39 | $15.39 | 37,129 |
| 2020-08-11 | $16.21 | $16.29 | $15.41 | $15.41 | $15.41 | 39,010 |
| 2020-08-10 | $15.31 | $16.25 | $15.02 | $15.87 | $15.87 | 57,436 |
| 2020-08-07 | $14.49 | $15.23 | $14.49 | $15.16 | $15.16 | 25,718 |
| 2020-08-06 | $14.79 | $14.89 | $14.59 | $14.59 | $14.59 | 16,580 |
| 2020-08-05 | $14.63 | $14.72 | $14.19 | $14.72 | $14.72 | 28,791 |
| 2020-08-04 | $14.80 | $14.80 | $14.17 | $14.17 | $14.17 | 46,540 |
| 2020-08-03 | $14.34 | $14.76 | $14.34 | $14.68 | $14.68 | 41,570 |
| 2020-07-31 | $14.09 | $14.21 | $13.73 | $14.06 | $14.06 | 34,012 |
| 2020-07-30 | $13.93 | $14.30 | $13.73 | $14.20 | $14.20 | 20,358 |
| 2020-07-29 | $13.72 | $14.27 | $13.72 | $14.14 | $14.14 | 38,681 |
| 2020-07-28 | $13.37 | $13.68 | $13.28 | $13.53 | $13.53 | 15,743 |
| 2020-07-27 | $13.12 | $13.56 | $13.12 | $13.50 | $13.50 | 13,890 |
| 2020-07-24 | $12.98 | $13.31 | $12.89 | $13.18 | $13.18 | 18,889 |
| 2020-07-23 | $12.77 | $12.91 | $12.74 | $12.80 | $12.80 | 17,755 |
| 2020-07-22 | $13.00 | $13.11 | $12.71 | $12.76 | $12.76 | 12,967 |
| 2020-07-21 | $13.34 | $13.56 | $13.05 | $13.19 | $13.19 | 18,152 |
| 2020-07-20 | $13.31 | $13.39 | $12.90 | $13.20 | $13.20 | 20,057 |
| 2020-07-17 | $13.46 | $13.66 | $13.20 | $13.33 | $13.33 | 48,700 |
| 2020-07-16 | $14.21 | $14.44 | $13.32 | $13.53 | $13.53 | 21,000 |
| 2020-07-15 | $13.09 | $14.41 | $12.86 | $14.09 | $14.09 | 52,600 |
| 2020-07-14 | $12.03 | $12.79 | $12.03 | $12.66 | $12.66 | 37,700 |
| 2020-07-13 | $11.90 | $12.47 | $11.85 | $12.12 | $12.12 | 27,400 |
| 2020-07-10 | $11.21 | $11.85 | $11.21 | $11.70 | $11.70 | 13,700 |
| 2020-07-09 | $11.80 | $11.88 | $11.17 | $11.46 | $11.46 | 35,900 |
| 2020-07-08 | $12.00 | $12.21 | $11.57 | $11.84 | $11.84 | 30,700 |
| 2020-07-07 | $12.13 | $12.25 | $12.00 | $12.15 | $12.15 | 30,300 |
| 2020-07-06 | $12.71 | $12.71 | $11.66 | $12.38 | $12.38 | 22,300 |
| 2020-07-02 | $12.02 | $12.64 | $12.02 | $12.37 | $12.37 | 29,100 |
| 2020-07-01 | $12.67 | $12.73 | $11.47 | $11.62 | $11.62 | 22,100 |
| 2020-06-30 | $12.90 | $13.09 | $12.55 | $12.77 | $12.77 | 29,600 |
| 2020-06-29 | $11.16 | $12.94 | $11.16 | $12.88 | $12.88 | 51,500 |
| 2020-06-26 | $11.47 | $11.51 | $10.93 | $11.16 | $11.16 | 88,654 |
| 2020-06-25 | $11.38 | $11.85 | $11.38 | $11.58 | $11.58 | 37,468 |
| 2020-06-24 | $12.43 | $12.43 | $11.51 | $11.51 | $11.51 | 28,359 |
| 2020-06-23 | $12.71 | $12.71 | $12.34 | $12.48 | $12.48 | 21,319 |
| 2020-06-22 | $12.28 | $12.54 | $11.85 | $12.37 | $12.37 | 35,578 |
| 2020-06-19 | $13.18 | $13.20 | $12.25 | $12.29 | $12.29 | 59,215 |
| 2020-06-18 | $13.10 | $13.32 | $12.96 | $13.00 | $13.00 | 21,850 |
| 2020-06-17 | $13.44 | $13.63 | $13.19 | $13.31 | $13.31 | 28,077 |
| 2020-06-16 | $13.56 | $13.91 | $13.27 | $13.43 | $13.43 | 41,216 |
| 2020-06-15 | $12.53 | $13.13 | $12.38 | $13.13 | $13.13 | 32,948 |
| 2020-06-12 | $13.28 | $13.28 | $12.25 | $13.08 | $13.08 | 27,442 |
| 2020-06-11 | $13.81 | $13.96 | $12.46 | $12.51 | $12.51 | 30,480 |
| 2020-06-10 | $15.49 | $15.49 | $14.52 | $14.53 | $14.53 | 23,747 |
| 2020-06-09 | $15.78 | $16.06 | $15.34 | $15.46 | $15.46 | 25,014 |
| 2020-06-08 | $16.19 | $16.50 | $15.21 | $15.97 | $15.97 | 53,120 |
| 2020-06-05 | $15.00 | $16.61 | $14.91 | $15.91 | $15.91 | 76,431 |
| 2020-06-04 | $13.95 | $14.84 | $13.35 | $14.61 | $14.61 | 26,915 |
| 2020-06-03 | $13.13 | $14.41 | $12.84 | $14.10 | $14.10 | 47,908 |
| 2020-06-02 | $12.68 | $13.27 | $12.55 | $12.73 | $12.73 | 27,651 |
| 2020-06-01 | $12.40 | $12.86 | $12.40 | $12.46 | $12.46 | 25,154 |
| 2020-05-29 | $12.39 | $12.52 | $11.78 | $12.22 | $12.22 | 24,468 |
| 2020-05-28 | $13.73 | $13.73 | $12.44 | $12.44 | $12.44 | 28,157 |
| 2020-05-27 | $12.41 | $13.65 | $12.15 | $13.51 | $13.51 | 45,619 |
| 2020-05-26 | $11.76 | $12.04 | $11.35 | $12.04 | $12.04 | 18,556 |
| 2020-05-22 | $11.46 | $11.46 | $11.00 | $11.21 | $11.21 | 19,974 |
| 2020-05-21 | $11.85 | $11.89 | $11.27 | $11.32 | $11.32 | 20,384 |
| 2020-05-20 | $11.65 | $12.34 | $11.58 | $11.76 | $11.76 | 33,700 |
| 2020-05-19 | $11.56 | $11.69 | $11.24 | $11.50 | $11.50 | 33,595 |
| 2020-05-18 | $11.18 | $11.90 | $11.08 | $11.76 | $11.76 | 70,757 |
| 2020-05-15 | $10.02 | $10.91 | $10.02 | $10.84 | $10.84 | 31,890 |
| 2020-05-14 | $9.91 | $10.36 | $9.29 | $10.01 | $10.01 | 40,773 |
| 2020-05-13 | $10.79 | $10.86 | $9.77 | $10.18 | $10.18 | 45,242 |
| 2020-05-12 | $11.78 | $11.87 | $10.75 | $10.79 | $10.79 | 35,249 |
| 2020-05-11 | $11.87 | $11.98 | $11.62 | $11.78 | $11.78 | 32,603 |
| 2020-05-08 | $12.46 | $12.82 | $11.78 | $12.03 | $12.03 | 85,439 |
| 2020-05-07 | $12.18 | $12.32 | $11.85 | $12.05 | $12.05 | 47,053 |
| 2020-05-06 | $12.18 | $12.68 | $11.42 | $11.88 | $11.88 | 74,831 |
| 2020-05-05 | $13.49 | $13.78 | $12.61 | $12.70 | $12.70 | 34,151 |
| 2020-05-04 | $13.60 | $13.88 | $13.03 | $13.31 | $13.31 | 22,020 |
| 2020-05-01 | $13.93 | $14.43 | $13.44 | $13.83 | $13.83 | 56,209 |
| 2020-04-30 | $14.13 | $14.91 | $13.98 | $14.39 | $14.39 | 28,227 |
| 2020-04-29 | $14.89 | $15.43 | $14.06 | $14.58 | $14.58 | 59,519 |
| 2020-04-28 | $14.72 | $14.79 | $14.05 | $14.25 | $14.25 | 37,256 |
| 2020-04-27 | $13.02 | $14.23 | $12.98 | $14.23 | $14.23 | 38,862 |
| 2020-04-24 | $12.50 | $12.70 | $12.12 | $12.62 | $12.62 | 27,557 |
| 2020-04-23 | $12.26 | $13.05 | $12.26 | $12.55 | $12.55 | 22,485 |
| 2020-04-22 | $12.78 | $12.86 | $12.24 | $12.26 | $12.26 | 12,358 |
| 2020-04-21 | $12.78 | $13.26 | $12.42 | $12.68 | $12.68 | 22,644 |
| 2020-04-20 | $14.10 | $14.10 | $13.12 | $13.29 | $13.29 | 40,715 |
| 2020-04-17 | $14.31 | $14.66 | $13.95 | $14.24 | $14.24 | 38,550 |
| 2020-04-16 | $14.06 | $14.10 | $13.46 | $13.93 | $13.93 | 51,350 |
| 2020-04-15 | $13.26 | $14.68 | $12.74 | $14.17 | $14.17 | 63,010 |
| 2020-04-14 | $14.85 | $15.03 | $13.51 | $13.79 | $13.79 | 42,526 |
| 2020-04-13 | $14.51 | $14.51 | $13.67 | $14.30 | $14.30 | 28,637 |
| 2020-04-09 | $13.52 | $14.57 | $13.52 | $14.50 | $14.50 | 42,397 |
| 2020-04-08 | $13.77 | $13.77 | $13.02 | $13.40 | $13.40 | 34,729 |
| 2020-04-07 | $13.85 | $14.22 | $13.37 | $13.40 | $13.40 | 60,778 |
| 2020-04-06 | $12.49 | $13.55 | $12.49 | $13.45 | $13.45 | 34,692 |
| 2020-04-03 | $12.34 | $12.34 | $11.54 | $11.94 | $11.94 | 40,450 |
| 2020-04-02 | $11.01 | $13.03 | $11.01 | $12.48 | $12.48 | 39,449 |
| 2020-04-01 | $12.20 | $12.20 | $10.94 | $11.01 | $11.01 | 112,533 |
| 2020-03-31 | $11.53 | $12.52 | $11.48 | $12.36 | $12.36 | 51,192 |
| 2020-03-30 | $11.07 | $11.62 | $10.85 | $11.60 | $11.60 | 49,989 |
| 2020-03-27 | $11.00 | $11.41 | $10.23 | $10.95 | $10.95 | 59,144 |
| 2020-03-26 | $11.20 | $11.50 | $10.98 | $11.26 | $11.26 | 89,507 |
| 2020-03-25 | $10.99 | $11.52 | $10.72 | $10.90 | $10.90 | 56,337 |
| 2020-03-24 | $11.01 | $11.83 | $10.75 | $10.94 | $10.94 | 81,542 |
| 2020-03-23 | $11.59 | $11.65 | $9.88 | $10.78 | $10.78 | 57,694 |
| 2020-03-20 | $10.79 | $12.03 | $9.91 | $11.41 | $11.41 | 65,875 |
| 2020-03-19 | $8.64 | $10.98 | $8.57 | $10.93 | $10.93 | 70,443 |
| 2020-03-18 | $9.67 | $9.94 | $7.96 | $8.75 | $8.75 | 71,890 |
| 2020-03-17 | $9.55 | $10.61 | $8.12 | $10.61 | $10.61 | 59,650 |
| 2020-03-16 | $9.44 | $10.12 | $9.11 | $9.15 | $9.15 | 53,697 |
| 2020-03-13 | $11.56 | $13.07 | $11.01 | $11.59 | $11.59 | 45,618 |
| 2020-03-12 | $11.61 | $12.68 | $10.88 | $10.89 | $10.89 | 35,365 |
| 2020-03-11 | $14.00 | $14.61 | $12.39 | $12.61 | $12.61 | 20,067 |
| 2020-03-10 | $15.09 | $15.18 | $13.76 | $14.42 | $14.42 | 46,547 |
| 2020-03-09 | $14.46 | $15.07 | $14.18 | $14.79 | $14.79 | 41,721 |
| 2020-03-06 | $15.01 | $15.68 | $15.01 | $15.66 | $15.66 | 38,362 |
| 2020-03-05 | $16.29 | $16.57 | $15.50 | $15.66 | $15.66 | 40,251 |
| 2020-03-04 | $15.47 | $16.80 | $15.43 | $16.80 | $16.80 | 23,651 |
| 2020-03-03 | $16.00 | $16.00 | $15.06 | $15.38 | $15.38 | 39,057 |
| 2020-03-02 | $16.01 | $16.27 | $15.38 | $15.95 | $15.95 | 36,704 |
| 2020-02-28 | $15.49 | $16.16 | $15.49 | $15.76 | $15.76 | 59,683 |
| 2020-02-27 | $15.45 | $16.38 | $14.68 | $16.04 | $16.04 | 45,041 |
| 2020-02-26 | $16.88 | $17.00 | $15.40 | $15.95 | $15.95 | 37,528 |
| 2020-02-25 | $16.91 | $17.09 | $15.98 | $16.50 | $16.50 | 26,380 |
| 2020-02-24 | $16.93 | $17.25 | $16.49 | $17.08 | $17.08 | 27,310 |
| 2020-02-21 | $17.92 | $18.09 | $17.56 | $17.57 | $17.57 | 16,712 |
| 2020-02-20 | $17.87 | $18.24 | $17.74 | $17.87 | $17.87 | 32,253 |
| 2020-02-19 | $18.39 | $18.39 | $17.81 | $17.90 | $17.90 | 15,098 |
| 2020-02-18 | $17.86 | $18.03 | $17.48 | $17.94 | $17.94 | 17,574 |
| 2020-02-14 | $18.36 | $18.59 | $17.83 | $18.03 | $18.03 | 14,842 |
| 2020-02-13 | $18.25 | $18.56 | $18.11 | $18.35 | $18.35 | 11,625 |
| 2020-02-12 | $18.35 | $18.60 | $18.16 | $18.41 | $18.41 | 20,390 |
| 2020-02-11 | $18.40 | $18.50 | $17.95 | $18.08 | $18.08 | 10,029 |
| 2020-02-10 | $17.74 | $18.43 | $17.63 | $18.29 | $18.29 | 12,991 |
| 2020-02-07 | $18.06 | $18.44 | $17.56 | $17.95 | $17.95 | 30,547 |
| 2020-02-06 | $18.78 | $18.86 | $18.34 | $18.68 | $18.68 | 36,808 |
| 2020-02-05 | $17.36 | $19.01 | $17.22 | $18.72 | $18.72 | 54,964 |
| 2020-02-04 | $17.41 | $17.56 | $16.81 | $17.09 | $17.09 | 23,132 |
| 2020-02-03 | $17.16 | $17.47 | $16.68 | $16.94 | $16.94 | 30,064 |
| 2020-01-31 | $17.30 | $17.30 | $16.67 | $16.96 | $16.96 | 32,304 |
| 2020-01-30 | $17.82 | $17.82 | $17.10 | $17.37 | $17.37 | 22,236 |
| 2020-01-29 | $18.21 | $18.38 | $17.98 | $17.98 | $17.98 | 18,910 |
| 2020-01-28 | $18.47 | $18.56 | $17.96 | $18.21 | $18.21 | 21,861 |
| 2020-01-27 | $18.78 | $18.99 | $18.40 | $18.42 | $18.42 | 20,762 |
| 2020-01-24 | $19.75 | $19.75 | $19.13 | $19.15 | $19.15 | 28,211 |
| 2020-01-23 | $19.54 | $20.19 | $19.31 | $19.65 | $19.65 | 25,131 |
| 2020-01-22 | $20.20 | $20.25 | $19.69 | $19.69 | $19.69 | 18,455 |
| 2020-01-21 | $19.95 | $20.24 | $19.63 | $20.17 | $20.17 | 26,024 |
| 2020-01-17 | $20.51 | $20.51 | $19.80 | $20.01 | $20.01 | 45,710 |
| 2020-01-16 | $19.88 | $20.37 | $19.66 | $20.37 | $20.37 | 28,494 |
| 2020-01-15 | $19.74 | $19.86 | $19.30 | $19.72 | $19.72 | 41,257 |
| 2020-01-14 | $19.93 | $20.22 | $19.53 | $19.59 | $19.59 | 49,702 |
| 2020-01-13 | $19.61 | $20.36 | $19.51 | $20.25 | $20.25 | 30,120 |
| 2020-01-10 | $20.15 | $20.25 | $19.39 | $19.50 | $19.50 | 51,837 |
| 2020-01-09 | $20.06 | $20.34 | $20.01 | $20.12 | $20.12 | 21,489 |
| 2020-01-08 | $19.67 | $20.24 | $19.54 | $19.95 | $19.95 | 45,303 |
| 2020-01-07 | $19.46 | $19.82 | $19.39 | $19.68 | $19.68 | 28,868 |
| 2020-01-06 | $19.09 | $19.56 | $18.96 | $19.50 | $19.50 | 19,671 |
| 2020-01-03 | $18.98 | $19.26 | $18.76 | $19.19 | $19.19 | 23,679 |
| 2020-01-02 | $19.27 | $19.38 | $19.06 | $19.30 | $19.30 | 14,664 |
| 2019-12-31 | $19.30 | $19.72 | $19.22 | $19.38 | $19.38 | 34,081 |
| 2019-12-30 | $19.66 | $19.70 | $19.26 | $19.35 | $19.35 | 15,076 |
| 2019-12-27 | $20.41 | $20.41 | $19.46 | $19.60 | $19.60 | 17,575 |
| 2019-12-26 | $19.84 | $20.33 | $19.78 | $20.17 | $20.17 | 11,502 |
| 2019-12-24 | $20.17 | $20.17 | $19.64 | $19.76 | $19.76 | 10,945 |
| 2019-12-23 | $19.90 | $20.16 | $19.55 | $19.78 | $19.78 | 44,002 |
| 2019-12-20 | $20.03 | $20.34 | $19.71 | $19.88 | $19.88 | 72,109 |
| 2019-12-19 | $20.32 | $20.53 | $19.95 | $20.03 | $20.03 | 34,062 |
| 2019-12-18 | $20.33 | $20.41 | $20.04 | $20.26 | $20.26 | 25,635 |
| 2019-12-17 | $20.01 | $20.50 | $19.98 | $20.38 | $20.38 | 19,123 |
| 2019-12-16 | $19.48 | $20.41 | $19.48 | $20.19 | $20.19 | 30,131 |
| 2019-12-13 | $19.91 | $20.18 | $19.03 | $19.63 | $19.63 | 23,626 |
| 2019-12-12 | $20.31 | $20.42 | $19.77 | $19.88 | $19.88 | 61,979 |
| 2019-12-11 | $20.21 | $20.61 | $19.98 | $20.44 | $20.44 | 18,642 |
| 2019-12-10 | $20.16 | $20.24 | $19.70 | $20.23 | $20.23 | 23,350 |
| 2019-12-09 | $19.43 | $20.37 | $19.30 | $20.22 | $20.22 | 27,054 |
| 2019-12-06 | $19.01 | $19.42 | $18.81 | $19.37 | $19.37 | 28,721 |
| 2019-12-05 | $18.82 | $18.93 | $18.46 | $18.66 | $18.66 | 28,796 |
| 2019-12-04 | $18.97 | $19.18 | $18.58 | $18.83 | $18.83 | 27,536 |
| 2019-12-03 | $18.47 | $18.80 | $17.94 | $18.74 | $18.74 | 36,918 |
| 2019-12-02 | $19.05 | $19.21 | $18.45 | $18.63 | $18.63 | 39,166 |
| 2019-11-29 | $19.17 | $19.17 | $18.88 | $18.94 | $18.94 | 12,995 |
| 2019-11-27 | $19.11 | $19.40 | $18.87 | $18.96 | $18.96 | 25,786 |
| 2019-11-26 | $19.33 | $19.56 | $18.92 | $19.21 | $19.21 | 27,164 |
| 2019-11-25 | $18.57 | $19.48 | $18.57 | $19.35 | $19.35 | 13,831 |
| 2019-11-22 | $18.43 | $18.68 | $18.20 | $18.50 | $18.50 | 23,114 |
| 2019-11-21 | $18.28 | $18.41 | $17.82 | $18.23 | $18.23 | 16,756 |
| 2019-11-20 | $18.37 | $18.78 | $18.05 | $18.05 | $18.05 | 26,815 |
| 2019-11-19 | $18.70 | $18.90 | $18.35 | $18.48 | $18.48 | 12,416 |
| 2019-11-18 | $19.00 | $19.18 | $18.49 | $18.80 | $18.80 | 23,103 |
| 2019-11-15 | $19.12 | $20.10 | $19.06 | $19.43 | $19.43 | 23,376 |
| 2019-11-14 | $19.08 | $19.44 | $18.82 | $18.94 | $18.94 | 19,815 |
| 2019-11-13 | $19.03 | $19.24 | $18.89 | $19.13 | $19.13 | 18,603 |
| 2019-11-12 | $18.76 | $19.22 | $18.76 | $19.15 | $19.15 | 18,379 |
| 2019-11-11 | $19.14 | $19.20 | $18.66 | $19.10 | $19.10 | 10,557 |
| 2019-11-08 | $18.92 | $19.33 | $18.92 | $19.09 | $19.09 | 8,799 |
| 2019-11-07 | $19.38 | $19.47 | $18.96 | $19.13 | $19.13 | 13,320 |
| 2019-11-06 | $19.01 | $19.32 | $18.77 | $19.23 | $19.23 | 34,515 |
| 2019-11-05 | $19.10 | $19.26 | $18.89 | $19.16 | $19.16 | 16,612 |
| 2019-11-04 | $18.46 | $19.19 | $18.43 | $19.05 | $19.05 | 31,549 |
| 2019-11-01 | $18.27 | $18.75 | $18.09 | $18.41 | $18.41 | 40,570 |
| 2019-10-31 | $18.17 | $18.48 | $18.00 | $18.20 | $18.20 | 25,669 |
| 2019-10-30 | $18.76 | $18.85 | $17.43 | $18.32 | $18.32 | 66,883 |
| 2019-10-29 | $19.42 | $20.28 | $19.42 | $20.16 | $20.16 | 17,479 |
| 2019-10-28 | $19.11 | $20.34 | $19.11 | $20.18 | $20.18 | 14,481 |
| 2019-10-25 | $19.91 | $20.11 | $19.62 | $19.69 | $19.69 | 16,199 |
| 2019-10-24 | $20.08 | $20.08 | $19.17 | $19.57 | $19.57 | 15,808 |
| 2019-10-23 | $20.14 | $20.14 | $19.89 | $20.05 | $20.05 | 16,484 |
| 2019-10-22 | $20.23 | $20.37 | $19.93 | $20.10 | $20.10 | 31,799 |
| 2019-10-21 | $19.98 | $20.37 | $19.98 | $20.32 | $20.32 | 21,446 |
| 2019-10-18 | $19.94 | $20.20 | $19.58 | $19.98 | $19.98 | 32,566 |
| 2019-10-17 | $20.18 | $20.41 | $19.92 | $20.11 | $20.11 | 27,529 |
| 2019-10-16 | $20.25 | $20.58 | $19.93 | $20.17 | $20.17 | 18,992 |
| 2019-10-15 | $19.99 | $20.55 | $19.97 | $20.45 | $20.45 | 9,428 |
| 2019-10-14 | $19.88 | $19.88 | $19.38 | $19.72 | $19.72 | 8,579 |
| 2019-10-11 | $19.85 | $20.76 | $19.82 | $19.88 | $19.88 | 29,282 |
| 2019-10-10 | $19.33 | $19.74 | $19.28 | $19.45 | $19.45 | 12,568 |
| 2019-10-09 | $19.09 | $19.52 | $18.62 | $19.30 | $19.30 | 43,380 |
| 2019-10-08 | $19.12 | $19.15 | $18.50 | $18.89 | $18.89 | 15,471 |
| 2019-10-07 | $19.19 | $19.86 | $19.19 | $19.33 | $19.33 | 15,009 |
| 2019-10-04 | $19.33 | $19.57 | $18.66 | $19.46 | $19.46 | 23,279 |
| 2019-10-03 | $19.67 | $19.67 | $18.92 | $19.28 | $19.28 | 20,376 |
| 2019-10-02 | $20.28 | $20.53 | $19.44 | $19.67 | $19.67 | 32,408 |
| 2019-10-01 | $21.76 | $22.12 | $20.40 | $20.45 | $20.45 | 83,547 |
| 2019-09-30 | $21.80 | $21.95 | $21.42 | $21.67 | $21.67 | 28,280 |
| 2019-09-27 | $21.41 | $21.94 | $21.24 | $21.36 | $21.36 | 25,501 |
| 2019-09-26 | $21.08 | $21.36 | $20.84 | $21.05 | $21.05 | 35,030 |
| 2019-09-25 | $20.86 | $21.50 | $20.77 | $21.06 | $21.06 | 29,287 |
| 2019-09-24 | $21.76 | $21.77 | $20.83 | $20.93 | $20.93 | 38,168 |
| 2019-09-23 | $21.68 | $22.37 | $21.61 | $21.76 | $21.76 | 17,508 |
| 2019-09-20 | $21.74 | $22.22 | $20.64 | $22.01 | $22.01 | 76,091 |
| 2019-09-19 | $21.97 | $22.20 | $21.70 | $21.74 | $21.74 | 23,987 |
| 2019-09-18 | $22.39 | $22.39 | $21.50 | $21.90 | $21.90 | 37,872 |
| 2019-09-17 | $22.80 | $22.80 | $22.20 | $22.39 | $22.39 | 26,579 |
| 2019-09-16 | $23.05 | $23.40 | $22.57 | $22.87 | $22.87 | 28,127 |
| 2019-09-13 | $23.29 | $23.50 | $23.07 | $23.15 | $23.15 | 38,949 |
| 2019-09-12 | $22.67 | $23.65 | $22.05 | $23.28 | $23.28 | 44,649 |
| 2019-09-11 | $20.91 | $22.65 | $20.91 | $22.54 | $22.54 | 45,948 |
| 2019-09-10 | $20.32 | $21.31 | $19.96 | $20.85 | $20.85 | 26,119 |
| 2019-09-09 | $19.81 | $20.28 | $19.48 | $20.27 | $20.27 | 19,273 |
| 2019-09-06 | $20.30 | $20.34 | $19.72 | $19.72 | $19.72 | 24,702 |
| 2019-09-05 | $19.75 | $20.41 | $19.52 | $20.23 | $20.23 | 32,924 |
| 2019-09-04 | $19.33 | $19.50 | $18.92 | $19.40 | $19.40 | 21,483 |
| 2019-09-03 | $19.72 | $20.03 | $19.01 | $19.10 | $19.10 | 18,553 |
| 2019-08-30 | $20.25 | $20.50 | $19.86 | $19.91 | $19.91 | 13,583 |
| 2019-08-29 | $19.85 | $20.28 | $19.71 | $20.05 | $20.05 | 29,919 |
| 2019-08-28 | $19.77 | $20.28 | $19.60 | $19.70 | $19.70 | 21,223 |
| 2019-08-27 | $20.75 | $20.89 | $19.64 | $19.84 | $19.84 | 22,126 |
| 2019-08-26 | $20.93 | $21.09 | $20.27 | $20.61 | $20.61 | 20,382 |
| 2019-08-23 | $21.71 | $22.06 | $20.46 | $20.52 | $20.52 | 31,948 |
| 2019-08-22 | $22.66 | $22.70 | $22.03 | $22.04 | $22.04 | 23,897 |
| 2019-08-21 | $22.11 | $22.77 | $21.93 | $22.51 | $22.51 | 34,601 |
| 2019-08-20 | $21.94 | $22.30 | $21.91 | $21.95 | $21.95 | 45,765 |
| 2019-08-19 | $22.00 | $22.34 | $21.72 | $22.00 | $22.00 | 27,674 |
| 2019-08-16 | $21.79 | $22.21 | $21.79 | $21.88 | $21.88 | 27,483 |
| 2019-08-15 | $21.18 | $21.80 | $20.18 | $21.73 | $21.73 | 32,166 |
| 2019-08-14 | $21.43 | $22.03 | $20.68 | $21.14 | $21.14 | 33,698 |
| 2019-08-13 | $21.48 | $22.15 | $21.48 | $21.55 | $21.55 | 23,730 |
| 2019-08-12 | $22.48 | $22.50 | $21.51 | $21.51 | $21.51 | 20,689 |
| 2019-08-09 | $23.74 | $24.57 | $22.32 | $22.66 | $22.66 | 26,492 |
| 2019-08-08 | $23.39 | $24.17 | $23.39 | $23.77 | $23.77 | 28,533 |
| 2019-08-07 | $22.93 | $23.37 | $22.73 | $23.26 | $23.26 | 28,855 |
| 2019-08-06 | $23.09 | $23.50 | $22.78 | $23.23 | $23.23 | 45,498 |
| 2019-08-05 | $23.51 | $23.65 | $22.55 | $23.04 | $23.04 | 51,280 |
| 2019-08-02 | $24.72 | $24.82 | $23.66 | $23.97 | $23.97 | 47,734 |
| 2019-08-01 | $24.23 | $25.00 | $24.23 | $24.86 | $24.86 | 47,409 |
| 2019-07-31 | $27.80 | $27.80 | $23.01 | $24.17 | $24.17 | 111,562 |
| 2019-07-30 | $25.90 | $26.44 | $25.74 | $26.36 | $26.36 | 40,498 |
| 2019-07-29 | $26.17 | $26.55 | $25.99 | $25.99 | $25.99 | 37,262 |
| 2019-07-26 | $25.52 | $26.18 | $25.50 | $26.16 | $26.16 | 45,929 |
| 2019-07-25 | $26.07 | $26.32 | $25.44 | $25.47 | $25.47 | 68,094 |
| 2019-07-24 | $25.33 | $26.32 | $25.33 | $26.07 | $26.07 | 34,666 |
| 2019-07-23 | $25.42 | $25.60 | $25.21 | $25.46 | $25.46 | 40,767 |
| 2019-07-22 | $26.33 | $26.43 | $25.19 | $25.23 | $25.23 | 79,443 |
| 2019-07-19 | $26.22 | $26.67 | $26.22 | $26.37 | $26.37 | 79,719 |
| 2019-07-18 | $26.57 | $26.57 | $26.20 | $26.32 | $26.32 | 27,794 |
| 2019-07-17 | $26.93 | $27.18 | $26.56 | $26.60 | $26.60 | 34,375 |
| 2019-07-16 | $26.46 | $27.38 | $26.37 | $26.92 | $26.92 | 30,504 |
| 2019-07-15 | $26.48 | $26.57 | $25.91 | $26.47 | $26.47 | 51,342 |
| 2019-07-12 | $26.23 | $26.70 | $26.23 | $26.56 | $26.56 | 39,084 |
| 2019-07-11 | $26.05 | $26.51 | $25.63 | $26.09 | $26.09 | 39,582 |
| 2019-07-10 | $26.89 | $26.89 | $25.92 | $26.10 | $26.10 | 45,284 |
| 2019-07-09 | $26.83 | $26.91 | $26.48 | $26.77 | $26.77 | 59,371 |
| 2019-07-08 | $26.35 | $27.05 | $26.07 | $26.91 | $26.91 | 62,881 |
| 2019-07-05 | $26.20 | $26.60 | $25.79 | $26.41 | $26.41 | 31,216 |
| 2019-07-03 | $26.50 | $26.50 | $25.93 | $26.32 | $26.32 | 24,639 |
| 2019-07-02 | $26.64 | $26.91 | $25.80 | $26.38 | $26.38 | 61,913 |
| 2019-07-01 | $27.40 | $27.74 | $26.20 | $26.65 | $26.65 | 65,069 |
| 2019-06-28 | $25.17 | $27.38 | $25.02 | $27.34 | $27.34 | 169,839 |
| 2019-06-27 | $24.65 | $25.19 | $24.28 | $25.19 | $25.19 | 53,417 |
| 2019-06-26 | $24.05 | $24.84 | $23.74 | $24.59 | $24.59 | 48,472 |
| 2019-06-25 | $24.01 | $24.36 | $23.58 | $24.00 | $24.00 | 29,099 |
| 2019-06-24 | $23.83 | $24.10 | $23.51 | $24.02 | $24.02 | 41,716 |
| 2019-06-21 | $24.03 | $24.30 | $23.57 | $23.78 | $23.78 | 76,732 |
| 2019-06-20 | $23.97 | $24.47 | $23.94 | $24.14 | $24.14 | 23,621 |
| 2019-06-19 | $23.73 | $23.93 | $23.41 | $23.83 | $23.83 | 50,520 |
| 2019-06-18 | $23.74 | $23.80 | $23.45 | $23.60 | $23.60 | 50,283 |
| 2019-06-17 | $23.44 | $23.87 | $23.34 | $23.63 | $23.63 | 49,764 |
| 2019-06-14 | $23.93 | $24.09 | $23.29 | $23.52 | $23.52 | 46,090 |
| 2019-06-13 | $23.23 | $24.22 | $23.04 | $23.78 | $23.78 | 58,835 |
| 2019-06-12 | $23.05 | $23.41 | $22.87 | $23.10 | $23.10 | 47,994 |
| 2019-06-11 | $23.12 | $23.24 | $22.85 | $23.06 | $23.06 | 66,509 |
| 2019-06-10 | $23.46 | $23.65 | $22.84 | $23.12 | $23.12 | 48,354 |
| 2019-06-07 | $23.57 | $23.65 | $23.03 | $23.44 | $23.44 | 39,717 |
| 2019-06-06 | $24.19 | $24.19 | $23.45 | $23.66 | $23.66 | 52,856 |
| 2019-06-05 | $24.52 | $24.71 | $23.92 | $24.15 | $24.15 | 55,394 |
| 2019-06-04 | $24.62 | $24.88 | $24.07 | $24.40 | $24.40 | 51,169 |
| 2019-06-03 | $24.17 | $24.82 | $23.97 | $24.33 | $24.33 | 79,610 |
| 2019-05-31 | $23.66 | $24.46 | $23.26 | $24.17 | $24.17 | 52,400 |
| 2019-05-30 | $24.00 | $24.49 | $23.70 | $23.95 | $23.95 | 58,440 |
| 2019-05-29 | $23.90 | $24.16 | $23.54 | $23.94 | $23.94 | 153,911 |
| 2019-05-28 | $24.69 | $24.94 | $23.94 | $24.04 | $24.04 | 73,162 |
| 2019-05-24 | $24.34 | $24.63 | $24.09 | $24.59 | $24.59 | 24,993 |
| 2019-05-23 | $24.00 | $24.50 | $23.89 | $24.38 | $24.38 | 89,918 |
| 2019-05-22 | $24.40 | $24.54 | $23.91 | $24.09 | $24.09 | 36,086 |
| 2019-05-21 | $24.73 | $24.87 | $24.10 | $24.52 | $24.52 | 82,623 |
| 2019-05-20 | $24.22 | $24.96 | $24.15 | $24.51 | $24.51 | 45,382 |
| 2019-05-17 | $24.60 | $24.94 | $23.84 | $24.04 | $24.04 | 58,235 |
| 2019-05-16 | $25.13 | $25.13 | $24.62 | $24.83 | $24.83 | 38,176 |
| 2019-05-15 | $24.45 | $25.11 | $23.94 | $24.99 | $24.99 | 83,808 |
| 2019-05-14 | $24.01 | $24.70 | $24.01 | $24.39 | $24.39 | 137,531 |
| 2019-05-13 | $24.50 | $24.54 | $22.73 | $23.99 | $23.99 | 115,760 |
| 2019-05-10 | $23.34 | $25.04 | $23.31 | $24.52 | $24.52 | 108,531 |
| 2019-05-09 | $19.99 | $22.25 | $19.99 | $21.90 | $21.90 | 57,483 |
| 2019-05-08 | $21.07 | $21.35 | $21.05 | $21.05 | $21.05 | 28,390 |
| 2019-05-07 | $21.39 | $21.39 | $20.71 | $21.10 | $21.10 | 48,032 |
| 2019-05-06 | $21.52 | $21.94 | $21.30 | $21.47 | $21.47 | 21,180 |
| 2019-05-03 | $21.66 | $22.18 | $21.66 | $21.83 | $21.83 | 33,102 |
| 2019-05-02 | $21.18 | $21.62 | $21.02 | $21.48 | $21.48 | 33,634 |
| 2019-05-01 | $21.62 | $22.03 | $21.20 | $21.41 | $21.41 | 60,324 |
| 2019-04-30 | $21.79 | $21.79 | $21.08 | $21.49 | $21.49 | 50,077 |
| 2019-04-29 | $21.31 | $21.91 | $21.28 | $21.68 | $21.68 | 38,903 |
| 2019-04-26 | $21.25 | $21.50 | $20.31 | $21.32 | $21.32 | 52,771 |
| 2019-04-25 | $22.00 | $22.00 | $21.11 | $21.27 | $21.27 | 46,480 |
| 2019-04-24 | $22.20 | $22.39 | $22.05 | $22.18 | $22.18 | 55,855 |
| 2019-04-23 | $22.48 | $22.75 | $22.08 | $22.23 | $22.23 | 56,288 |
| 2019-04-22 | $22.57 | $22.81 | $22.30 | $22.57 | $22.57 | 47,834 |
| 2019-04-18 | $22.65 | $22.81 | $21.71 | $22.70 | $22.70 | 51,243 |
| 2019-04-17 | $22.18 | $22.76 | $21.96 | $22.68 | $22.68 | 34,358 |
| 2019-04-16 | $21.97 | $22.33 | $21.88 | $22.08 | $22.08 | 37,871 |
| 2019-04-15 | $21.90 | $22.40 | $21.57 | $21.98 | $21.98 | 69,413 |
| 2019-04-12 | $21.38 | $21.98 | $21.29 | $21.84 | $21.84 | 45,753 |
| 2019-04-11 | $20.38 | $21.38 | $20.27 | $21.17 | $21.17 | 76,999 |
| 2019-04-10 | $20.35 | $20.41 | $20.10 | $20.32 | $20.32 | 93,438 |
| 2019-04-09 | $20.31 | $20.61 | $20.08 | $20.27 | $20.27 | 46,760 |
| 2019-04-08 | $20.20 | $20.35 | $20.00 | $20.30 | $20.30 | 49,823 |
| 2019-04-05 | $19.99 | $20.49 | $19.84 | $20.26 | $20.26 | 83,050 |
| 2019-04-04 | $19.69 | $20.00 | $19.67 | $19.90 | $19.90 | 78,272 |
| 2019-04-03 | $19.82 | $19.96 | $19.50 | $19.68 | $19.68 | 52,770 |
| 2019-04-02 | $19.59 | $19.80 | $19.48 | $19.66 | $19.66 | 39,819 |
| 2019-04-01 | $19.00 | $19.79 | $18.96 | $19.58 | $19.58 | 100,583 |
| 2019-03-29 | $18.71 | $18.90 | $18.24 | $18.82 | $18.82 | 107,077 |
| 2019-03-28 | $18.00 | $18.61 | $18.00 | $18.52 | $18.52 | 82,737 |
| 2019-03-27 | $18.16 | $18.34 | $17.72 | $18.09 | $18.09 | 64,606 |
| 2019-03-26 | $18.04 | $18.35 | $17.59 | $18.12 | $18.12 | 62,024 |
| 2019-03-25 | $17.73 | $18.12 | $17.21 | $17.84 | $17.84 | 85,340 |
| 2019-03-22 | $18.00 | $18.43 | $17.28 | $17.89 | $17.89 | 67,659 |
| 2019-03-21 | $17.56 | $18.75 | $17.42 | $18.21 | $18.21 | 67,037 |
| 2019-03-20 | $17.45 | $18.24 | $17.12 | $17.57 | $17.57 | 45,278 |
| 2019-03-19 | $17.69 | $17.75 | $17.25 | $17.45 | $17.45 | 51,963 |
| 2019-03-18 | $18.00 | $18.00 | $16.98 | $17.55 | $17.55 | 96,368 |
| 2019-03-15 | $18.19 | $18.22 | $17.65 | $18.00 | $18.00 | 126,059 |
| 2019-03-14 | $17.97 | $18.24 | $17.52 | $17.65 | $17.65 | 19,130 |
| 2019-03-13 | $18.03 | $18.29 | $17.87 | $17.97 | $17.97 | 23,108 |
| 2019-03-12 | $18.14 | $18.47 | $17.88 | $18.03 | $18.03 | 22,509 |
| 2019-03-11 | $17.91 | $18.97 | $17.56 | $18.14 | $18.14 | 19,746 |
| 2019-03-08 | $17.33 | $17.94 | $17.05 | $17.72 | $17.72 | 26,614 |
| 2019-03-07 | $17.86 | $18.05 | $17.40 | $17.40 | $17.40 | 28,236 |
| 2019-03-06 | $17.40 | $18.34 | $17.34 | $17.77 | $17.77 | 61,581 |
| 2019-03-05 | $17.15 | $17.39 | $17.02 | $17.08 | $17.08 | 12,997 |
| 2019-03-04 | $17.68 | $17.75 | $17.08 | $17.13 | $17.13 | 18,241 |
| 2019-03-01 | $17.40 | $17.78 | $17.40 | $17.62 | $17.62 | 18,369 |
| 2019-02-28 | $17.71 | $17.72 | $16.15 | $17.31 | $17.31 | 28,395 |
| 2019-02-27 | $17.54 | $17.69 | $17.34 | $17.43 | $17.43 | 20,370 |
| 2019-02-26 | $17.82 | $18.01 | $17.55 | $17.79 | $17.79 | 29,575 |
| 2019-02-25 | $17.95 | $18.21 | $17.82 | $17.83 | $17.83 | 26,642 |
| 2019-02-22 | $17.90 | $17.95 | $17.71 | $17.88 | $17.88 | 21,176 |
| 2019-02-21 | $17.80 | $18.00 | $17.60 | $17.77 | $17.77 | 13,081 |
| 2019-02-20 | $18.00 | $18.01 | $17.81 | $17.81 | $17.81 | 37,158 |
| 2019-02-19 | $17.91 | $18.35 | $17.78 | $18.00 | $18.00 | 38,079 |
| 2019-02-15 | $17.96 | $18.26 | $17.78 | $17.85 | $17.85 | 35,447 |
| 2019-02-14 | $17.76 | $18.00 | $17.76 | $17.87 | $17.87 | 24,620 |
| 2019-02-13 | $17.82 | $18.11 | $17.77 | $17.87 | $17.87 | 43,935 |
| 2019-02-12 | $17.99 | $18.00 | $17.78 | $17.90 | $17.90 | 34,633 |
| 2019-02-11 | $18.00 | $18.00 | $17.76 | $17.84 | $17.84 | 12,439 |
| 2019-02-08 | $17.91 | $18.38 | $17.68 | $17.76 | $17.76 | 14,506 |
| 2019-02-07 | $17.87 | $18.16 | $17.27 | $17.98 | $17.98 | 23,075 |
| 2019-02-06 | $17.80 | $18.19 | $17.62 | $17.99 | $17.99 | 18,644 |
| 2019-02-05 | $17.85 | $18.14 | $17.75 | $17.84 | $17.84 | 22,907 |
| 2019-02-04 | $17.60 | $18.12 | $17.60 | $17.96 | $17.96 | 8,283 |
| 2019-02-01 | $18.15 | $18.20 | $17.94 | $17.94 | $17.94 | 14,717 |
| 2019-01-31 | $17.75 | $17.97 | $17.62 | $17.87 | $17.87 | 10,804 |
| 2019-01-30 | $17.87 | $17.95 | $17.52 | $17.75 | $17.75 | 9,088 |
| 2019-01-29 | $17.61 | $17.86 | $17.36 | $17.70 | $17.70 | 21,475 |
| 2019-01-28 | $17.81 | $18.16 | $17.30 | $17.68 | $17.68 | 20,079 |
| 2019-01-25 | $17.76 | $18.14 | $17.62 | $18.04 | $18.04 | 16,460 |
| 2019-01-24 | $17.54 | $18.01 | $17.53 | $17.76 | $17.76 | 16,071 |
| 2019-01-23 | $18.15 | $18.15 | $17.33 | $17.52 | $17.52 | 10,125 |
| 2019-01-22 | $18.33 | $18.49 | $17.80 | $17.95 | $17.95 | 11,358 |
| 2019-01-18 | $17.76 | $18.66 | $17.76 | $18.31 | $18.31 | 15,962 |
| 2019-01-17 | $17.86 | $18.27 | $17.36 | $17.75 | $17.75 | 39,655 |
| 2019-01-16 | $18.02 | $18.65 | $17.89 | $17.99 | $17.99 | 18,519 |
| 2019-01-15 | $18.38 | $18.68 | $17.81 | $17.99 | $17.99 | 8,502 |
| 2019-01-14 | $17.81 | $18.81 | $17.81 | $18.37 | $18.37 | 28,811 |
| 2019-01-11 | $18.16 | $18.29 | $17.80 | $17.80 | $17.80 | 12,901 |
| 2019-01-10 | $17.95 | $18.38 | $17.82 | $18.31 | $18.31 | 28,245 |
| 2019-01-09 | $16.89 | $18.33 | $16.88 | $18.22 | $18.22 | 69,478 |
| 2019-01-08 | $17.13 | $17.26 | $16.50 | $16.89 | $16.89 | 24,193 |
| 2019-01-07 | $17.00 | $17.16 | $16.65 | $16.88 | $16.88 | 35,265 |
| 2019-01-04 | $15.81 | $17.48 | $15.81 | $17.05 | $17.05 | 28,828 |
| 2019-01-03 | $17.10 | $17.26 | $16.01 | $16.11 | $16.11 | 25,294 |
| 2019-01-02 | $15.76 | $17.05 | $15.25 | $17.05 | $17.05 | 37,852 |
| 2018-12-31 | $15.67 | $16.09 | $15.59 | $15.90 | $15.90 | 34,280 |
| 2018-12-28 | $14.99 | $15.97 | $14.99 | $15.56 | $15.56 | 32,724 |
| 2018-12-27 | $14.76 | $15.05 | $14.42 | $14.98 | $14.98 | 54,270 |
| 2018-12-26 | $14.11 | $15.30 | $14.11 | $15.01 | $15.01 | 40,417 |
| 2018-12-24 | $14.75 | $15.79 | $13.91 | $13.91 | $13.91 | 37,426 |
| 2018-12-21 | $15.67 | $16.09 | $14.73 | $15.05 | $15.05 | 57,341 |
| 2018-12-20 | $15.85 | $16.32 | $15.46 | $15.86 | $15.86 | 33,341 |
| 2018-12-19 | $16.77 | $17.04 | $16.04 | $16.11 | $16.11 | 31,385 |
| 2018-12-18 | $17.23 | $17.66 | $16.63 | $16.82 | $16.82 | 43,923 |
| 2018-12-17 | $17.34 | $17.61 | $17.01 | $17.14 | $17.14 | 33,888 |
| 2018-12-14 | $18.23 | $18.29 | $17.26 | $17.33 | $17.33 | 23,350 |
| 2018-12-13 | $17.68 | $18.39 | $17.46 | $18.22 | $18.22 | 41,716 |
| 2018-12-12 | $18.37 | $18.44 | $17.55 | $17.71 | $17.71 | 44,897 |
| 2018-12-11 | $18.38 | $18.46 | $17.84 | $18.07 | $18.07 | 35,990 |
| 2018-12-10 | $18.25 | $18.39 | $17.80 | $18.14 | $18.14 | 13,452 |
| 2018-12-07 | $18.70 | $19.02 | $17.82 | $18.23 | $18.23 | 41,137 |
| 2018-12-06 | $18.10 | $19.15 | $17.54 | $18.59 | $18.59 | 32,126 |
| 2018-12-04 | $19.55 | $19.60 | $17.97 | $18.22 | $18.22 | 28,493 |
| 2018-12-03 | $19.55 | $19.78 | $19.30 | $19.78 | $19.78 | 14,064 |
| 2018-11-30 | $19.70 | $19.70 | $19.24 | $19.35 | $19.35 | 23,608 |
| 2018-11-29 | $19.67 | $20.19 | $19.26 | $19.69 | $19.69 | 17,169 |
| 2018-11-28 | $18.80 | $20.00 | $18.80 | $19.78 | $19.78 | 19,518 |
| 2018-11-27 | $19.25 | $19.37 | $18.70 | $18.89 | $18.89 | 16,337 |
| 2018-11-26 | $19.99 | $19.99 | $19.21 | $19.29 | $19.29 | 13,879 |
| 2018-11-23 | $19.71 | $19.90 | $18.76 | $19.71 | $19.71 | 6,167 |
| 2018-11-21 | $19.90 | $20.26 | $19.90 | $20.06 | $20.06 | 5,016 |
| 2018-11-20 | $19.90 | $20.49 | $19.74 | $19.74 | $19.74 | 8,582 |
| 2018-11-19 | $20.73 | $21.33 | $19.94 | $19.96 | $19.96 | 21,545 |
| 2018-11-16 | $20.50 | $21.33 | $20.50 | $20.93 | $20.93 | 16,290 |
| 2018-11-15 | $20.50 | $20.68 | $20.32 | $20.60 | $20.60 | 19,553 |
| 2018-11-14 | $21.48 | $21.58 | $20.62 | $20.62 | $20.62 | 17,356 |
| 2018-11-13 | $21.17 | $21.45 | $20.72 | $21.07 | $21.07 | 12,323 |
| 2018-11-12 | $21.18 | $21.56 | $20.28 | $21.15 | $21.15 | 24,014 |
| 2018-11-09 | $21.60 | $21.63 | $20.43 | $21.19 | $21.19 | 41,687 |
| 2018-11-08 | $21.32 | $21.97 | $21.08 | $21.76 | $21.76 | 18,364 |
| 2018-11-07 | $21.08 | $21.39 | $21.04 | $21.33 | $21.33 | 23,540 |
| 2018-11-06 | $21.25 | $21.27 | $20.17 | $20.98 | $20.98 | 19,472 |
| 2018-11-05 | $20.06 | $21.41 | $20.06 | $21.28 | $21.28 | 39,572 |
| 2018-11-02 | $18.37 | $20.35 | $18.37 | $20.05 | $20.05 | 79,310 |
| 2018-11-01 | $18.24 | $18.25 | $16.98 | $16.98 | $16.98 | 33,742 |
| 2018-10-31 | $18.31 | $18.31 | $17.69 | $18.18 | $18.18 | 16,660 |
| 2018-10-30 | $17.59 | $18.21 | $17.32 | $18.09 | $18.09 | 27,333 |
| 2018-10-29 | $17.87 | $18.21 | $17.46 | $17.60 | $17.60 | 28,890 |
| 2018-10-26 | $17.61 | $17.78 | $17.04 | $17.61 | $17.61 | 15,498 |
| 2018-10-25 | $17.39 | $18.04 | $17.39 | $17.94 | $17.94 | 24,379 |
| 2018-10-24 | $17.42 | $17.56 | $16.88 | $17.00 | $17.00 | 33,695 |
| 2018-10-23 | $16.92 | $18.69 | $16.77 | $17.43 | $17.43 | 15,398 |
| 2018-10-22 | $17.30 | $17.74 | $16.80 | $17.31 | $17.31 | 18,291 |
| 2018-10-19 | $17.75 | $17.86 | $16.19 | $17.17 | $17.17 | 37,314 |
| 2018-10-18 | $18.43 | $18.43 | $17.78 | $17.87 | $17.87 | 13,618 |
| 2018-10-17 | $19.03 | $19.08 | $18.53 | $18.54 | $18.54 | 6,739 |
| 2018-10-16 | $18.66 | $19.45 | $18.43 | $19.13 | $19.13 | 15,449 |
| 2018-10-15 | $18.55 | $19.50 | $18.46 | $18.67 | $18.67 | 7,922 |
| 2018-10-12 | $18.63 | $18.91 | $18.17 | $18.56 | $18.56 | 67,872 |
| 2018-10-11 | $19.07 | $19.64 | $18.19 | $18.35 | $18.35 | 14,314 |
| 2018-10-10 | $20.15 | $20.15 | $19.05 | $19.17 | $19.17 | 29,029 |
| 2018-10-09 | $20.80 | $21.03 | $20.06 | $20.16 | $20.16 | 22,598 |
| 2018-10-08 | $20.37 | $21.01 | $20.37 | $20.87 | $20.87 | 11,522 |
| 2018-10-05 | $20.61 | $20.97 | $20.05 | $20.48 | $20.48 | 14,253 |
| 2018-10-04 | $20.15 | $20.97 | $20.15 | $20.60 | $20.60 | 16,910 |
| 2018-10-03 | $19.63 | $20.91 | $19.63 | $20.52 | $20.52 | 10,636 |
| 2018-10-02 | $19.95 | $20.58 | $19.25 | $19.60 | $19.60 | 29,877 |
| 2018-10-01 | $20.75 | $21.28 | $19.82 | $19.92 | $19.92 | 17,167 |
| 2018-09-28 | $20.75 | $20.95 | $20.40 | $20.55 | $20.55 | 19,811 |
| 2018-09-27 | $21.20 | $22.20 | $20.70 | $20.80 | $20.80 | 20,743 |
| 2018-09-26 | $21.65 | $21.75 | $21.05 | $21.20 | $21.20 | 25,048 |
| 2018-09-25 | $22.20 | $22.48 | $21.70 | $21.70 | $21.70 | 13,776 |
| 2018-09-24 | $22.75 | $22.85 | $21.95 | $22.20 | $22.20 | 13,208 |
| 2018-09-21 | $22.55 | $23.05 | $22.45 | $22.85 | $22.85 | 38,031 |
| 2018-09-20 | $22.55 | $23.20 | $22.15 | $22.55 | $22.55 | 15,675 |
| 2018-09-19 | $22.50 | $23.35 | $22.15 | $22.40 | $22.40 | 29,328 |
| 2018-09-18 | $21.90 | $22.70 | $21.66 | $22.40 | $22.40 | 27,466 |
| 2018-09-17 | $22.40 | $22.40 | $21.75 | $21.80 | $21.80 | 24,607 |
| 2018-09-14 | $21.75 | $22.35 | $21.65 | $21.80 | $21.80 | 22,131 |
| 2018-09-13 | $21.70 | $22.25 | $21.70 | $21.80 | $21.80 | 22,322 |
| 2018-09-12 | $22.20 | $22.25 | $21.70 | $21.90 | $21.90 | 17,226 |
| 2018-09-11 | $22.00 | $22.65 | $22.00 | $22.10 | $22.10 | 12,109 |
| 2018-09-10 | $22.10 | $22.35 | $21.90 | $22.10 | $22.10 | 12,344 |
| 2018-09-07 | $22.20 | $22.25 | $21.90 | $22.05 | $22.05 | 16,577 |
| 2018-09-06 | $22.35 | $22.50 | $21.90 | $22.35 | $22.35 | 12,855 |
| 2018-09-05 | $21.95 | $22.60 | $21.95 | $22.45 | $22.45 | 10,474 |
| 2018-09-04 | $22.65 | $22.65 | $21.80 | $22.10 | $22.10 | 18,134 |
| 2018-08-31 | $22.85 | $23.05 | $22.65 | $22.75 | $22.75 | 10,760 |
| 2018-08-30 | $23.30 | $23.65 | $22.25 | $22.85 | $22.85 | 14,019 |
| 2018-08-29 | $23.80 | $23.80 | $23.25 | $23.35 | $23.35 | 6,335 |
| 2018-08-28 | $23.70 | $23.90 | $23.35 | $23.45 | $23.45 | 11,502 |
| 2018-08-27 | $23.70 | $24.20 | $23.60 | $23.70 | $23.70 | 12,067 |
| 2018-08-24 | $23.75 | $24.10 | $23.65 | $23.70 | $23.70 | 11,797 |
| 2018-08-23 | $23.80 | $23.90 | $23.28 | $23.80 | $23.80 | 39,530 |
| 2018-08-22 | $23.90 | $24.15 | $23.50 | $23.85 | $23.85 | 26,530 |
| 2018-08-21 | $23.30 | $23.90 | $23.30 | $23.65 | $23.65 | 17,484 |
| 2018-08-20 | $23.10 | $23.40 | $23.10 | $23.25 | $23.25 | 16,716 |
| 2018-08-17 | $22.65 | $23.35 | $22.65 | $23.15 | $23.15 | 33,191 |
| 2018-08-16 | $23.35 | $23.90 | $22.85 | $23.00 | $23.00 | 28,461 |
| 2018-08-15 | $23.85 | $23.85 | $23.00 | $23.15 | $23.15 | 43,450 |
| 2018-08-14 | $23.70 | $24.20 | $23.70 | $23.80 | $23.80 | 23,766 |
| 2018-08-13 | $23.90 | $23.95 | $23.50 | $23.75 | $23.75 | 13,110 |
| 2018-08-10 | $23.95 | $24.10 | $23.65 | $23.95 | $23.95 | 18,476 |
| 2018-08-09 | $24.05 | $24.25 | $23.80 | $24.15 | $24.15 | 9,616 |
| 2018-08-08 | $24.20 | $24.45 | $23.70 | $23.95 | $23.95 | 32,494 |
| 2018-08-07 | $24.50 | $24.66 | $24.05 | $24.20 | $24.20 | 14,130 |
| 2018-08-06 | $24.55 | $25.05 | $24.35 | $24.35 | $24.35 | 21,593 |
| 2018-08-03 | $25.15 | $25.60 | $24.40 | $24.50 | $24.50 | 12,083 |
| 2018-08-02 | $24.60 | $25.25 | $24.60 | $25.10 | $25.10 | 27,433 |
| 2018-08-01 | $24.60 | $26.05 | $23.95 | $25.00 | $25.00 | 38,155 |
| 2018-07-31 | $23.15 | $26.48 | $23.15 | $24.55 | $24.55 | 101,975 |
| 2018-07-30 | $22.00 | $22.55 | $21.95 | $21.95 | $21.95 | 13,922 |
| 2018-07-27 | $22.68 | $22.90 | $21.90 | $21.95 | $21.95 | 24,798 |
| 2018-07-26 | $21.85 | $22.95 | $21.85 | $22.50 | $22.50 | 14,988 |
| 2018-07-25 | $22.10 | $22.35 | $21.70 | $21.90 | $21.90 | 24,627 |
| 2018-07-24 | $21.95 | $22.45 | $21.95 | $22.15 | $22.15 | 19,553 |
| 2018-07-23 | $22.30 | $22.30 | $21.90 | $21.95 | $21.95 | 19,052 |
| 2018-07-20 | $22.45 | $22.60 | $22.20 | $22.35 | $22.35 | 21,614 |
| 2018-07-19 | $22.35 | $22.50 | $22.15 | $22.40 | $22.40 | 29,519 |
| 2018-07-18 | $22.55 | $22.55 | $22.15 | $22.35 | $22.35 | 13,560 |
| 2018-07-17 | $22.40 | $23.00 | $22.35 | $22.50 | $22.50 | 22,214 |
| 2018-07-16 | $22.80 | $23.35 | $22.33 | $22.45 | $22.45 | 18,489 |
| 2018-07-13 | $22.75 | $23.20 | $22.65 | $22.75 | $22.75 | 14,887 |
| 2018-07-12 | $22.50 | $22.90 | $22.15 | $22.80 | $22.80 | 30,391 |
| 2018-07-11 | $23.20 | $23.40 | $22.10 | $22.35 | $22.35 | 27,776 |
| 2018-07-10 | $24.20 | $24.25 | $23.10 | $23.35 | $23.35 | 36,569 |
| 2018-07-09 | $23.90 | $24.50 | $23.90 | $24.05 | $24.05 | 48,653 |
| 2018-07-06 | $23.85 | $24.30 | $23.75 | $23.90 | $23.90 | 29,115 |
| 2018-07-05 | $24.30 | $24.60 | $23.60 | $23.95 | $23.95 | 48,143 |
| 2018-07-03 | $23.85 | $24.40 | $23.75 | $24.15 | $24.15 | 14,973 |
| 2018-07-02 | $22.75 | $24.00 | $22.75 | $23.85 | $23.85 | 39,439 |
| 2018-06-29 | $23.10 | $23.50 | $22.70 | $22.95 | $22.95 | 100,378 |
| 2018-06-28 | $23.50 | $23.50 | $22.75 | $23.05 | $23.05 | 41,905 |
| 2018-06-27 | $24.45 | $24.50 | $23.35 | $23.40 | $23.40 | 28,249 |
| 2018-06-26 | $25.00 | $25.05 | $23.95 | $24.40 | $24.40 | 33,126 |
| 2018-06-25 | $24.65 | $25.95 | $23.50 | $24.10 | $24.10 | 74,703 |
| 2018-06-22 | $25.00 | $25.50 | $24.70 | $25.40 | $25.40 | 203,630 |
| 2018-06-21 | $25.80 | $26.05 | $24.70 | $24.90 | $24.90 | 45,134 |
| 2018-06-20 | $25.50 | $26.15 | $25.40 | $26.00 | $26.00 | 40,436 |
| 2018-06-19 | $24.95 | $25.60 | $24.70 | $25.35 | $25.35 | 36,786 |
| 2018-06-18 | $24.50 | $25.75 | $24.20 | $25.20 | $25.20 | 45,909 |
| 2018-06-15 | $23.90 | $24.95 | $23.73 | $24.65 | $24.65 | 82,947 |
| 2018-06-14 | $24.45 | $24.65 | $23.80 | $24.05 | $24.05 | 21,955 |
| 2018-06-13 | $24.30 | $24.35 | $23.70 | $24.20 | $24.20 | 35,581 |
| 2018-06-12 | $24.65 | $24.65 | $23.85 | $24.15 | $24.15 | 17,599 |
| 2018-06-11 | $24.10 | $24.75 | $24.10 | $24.65 | $24.65 | 16,163 |
| 2018-06-08 | $24.35 | $24.35 | $23.90 | $23.95 | $23.95 | 17,509 |
| 2018-06-07 | $24.65 | $24.65 | $24.05 | $24.30 | $24.30 | 23,303 |
| 2018-06-06 | $24.15 | $24.75 | $24.15 | $24.60 | $24.60 | 31,000 |
| 2018-06-05 | $23.55 | $24.40 | $23.30 | $24.15 | $24.15 | 14,611 |
| 2018-06-04 | $23.85 | $24.05 | $23.40 | $23.50 | $23.50 | 18,355 |
| 2018-06-01 | $23.35 | $23.75 | $23.15 | $23.75 | $23.75 | 18,910 |
| 2018-05-31 | $24.35 | $24.35 | $23.20 | $23.20 | $23.20 | 13,241 |
| 2018-05-30 | $23.65 | $24.95 | $23.43 | $24.30 | $24.30 | 31,031 |
| 2018-05-29 | $23.50 | $23.80 | $23.15 | $23.60 | $23.60 | 26,748 |
| 2018-05-25 | $23.55 | $23.75 | $23.10 | $23.65 | $23.65 | 18,810 |
| 2018-05-24 | $23.45 | $24.20 | $23.25 | $23.65 | $23.65 | 28,887 |
| 2018-05-23 | $23.60 | $23.95 | $23.45 | $23.90 | $23.90 | 19,612 |
| 2018-05-22 | $23.25 | $23.80 | $22.90 | $23.75 | $23.75 | 31,059 |
| 2018-05-21 | $22.85 | $23.63 | $22.85 | $23.40 | $23.40 | 30,507 |
| 2018-05-18 | $22.80 | $23.10 | $22.50 | $22.65 | $22.65 | 30,023 |
| 2018-05-17 | $22.75 | $23.05 | $22.65 | $22.80 | $22.80 | 11,263 |
| 2018-05-16 | $22.50 | $23.00 | $22.50 | $22.80 | $22.80 | 12,804 |
| 2018-05-15 | $22.00 | $22.50 | $21.74 | $22.45 | $22.45 | 15,105 |
| 2018-05-14 | $22.90 | $22.90 | $22.15 | $22.15 | $22.15 | 11,705 |
| 2018-05-11 | $22.60 | $23.15 | $22.50 | $22.70 | $22.70 | 12,395 |
| 2018-05-10 | $22.70 | $23.40 | $22.45 | $22.55 | $22.55 | 40,959 |
| 2018-05-09 | $22.80 | $24.00 | $22.40 | $22.70 | $22.70 | 27,464 |
| 2018-05-08 | $22.45 | $23.10 | $21.11 | $22.70 | $22.70 | 16,624 |
| 2018-05-07 | $21.75 | $22.60 | $21.60 | $22.30 | $22.30 | 18,461 |
| 2018-05-04 | $22.15 | $22.50 | $21.45 | $21.80 | $21.80 | 27,173 |
| 2018-05-03 | $22.90 | $23.90 | $22.10 | $22.20 | $22.20 | 58,439 |
| 2018-05-02 | $23.25 | $23.85 | $22.80 | $22.95 | $22.95 | 32,278 |
| 2018-05-01 | $22.57 | $23.60 | $21.55 | $23.45 | $23.45 | 65,855 |
| 2018-04-30 | $24.02 | $24.40 | $23.45 | $23.55 | $23.55 | 23,321 |
| 2018-04-27 | $24.40 | $24.40 | $23.85 | $24.05 | $24.05 | 23,841 |
| 2018-04-26 | $25.05 | $25.35 | $24.20 | $24.35 | $24.35 | 26,635 |
| 2018-04-25 | $25.60 | $25.70 | $25.00 | $25.05 | $25.05 | 23,561 |
| 2018-04-24 | $25.65 | $26.15 | $25.20 | $25.70 | $25.70 | 26,094 |
| 2018-04-23 | $25.85 | $26.15 | $25.45 | $25.55 | $25.55 | 16,739 |
| 2018-04-20 | $25.95 | $25.95 | $25.45 | $25.75 | $25.75 | 18,187 |
| 2018-04-19 | $25.60 | $26.03 | $25.60 | $25.90 | $25.90 | 29,690 |
| 2018-04-18 | $25.40 | $26.10 | $25.26 | $25.70 | $25.70 | 34,582 |
| 2018-04-17 | $25.40 | $25.60 | $25.00 | $25.25 | $25.25 | 23,907 |
| 2018-04-16 | $25.00 | $25.75 | $24.90 | $25.25 | $25.25 | 37,191 |
| 2018-04-13 | $24.85 | $25.45 | $24.25 | $24.65 | $24.65 | 57,280 |
| 2018-04-12 | $24.95 | $25.55 | $24.55 | $24.80 | $24.80 | 102,411 |
| 2018-04-11 | $24.50 | $24.95 | $24.33 | $24.70 | $24.70 | 20,399 |
| 2018-04-10 | $24.30 | $25.05 | $24.25 | $24.55 | $24.55 | 19,444 |
| 2018-04-09 | $23.95 | $24.49 | $23.85 | $24.00 | $24.00 | 21,848 |
| 2018-04-06 | $24.45 | $24.70 | $23.70 | $23.75 | $23.75 | 38,056 |
| 2018-04-05 | $24.20 | $24.85 | $24.00 | $24.65 | $24.65 | 20,505 |
| 2018-04-04 | $23.30 | $24.10 | $22.85 | $24.00 | $24.00 | 25,311 |
| 2018-04-03 | $23.70 | $23.85 | $22.90 | $23.75 | $23.75 | 32,048 |
| 2018-04-02 | $23.45 | $23.90 | $22.65 | $22.95 | $22.95 | 43,706 |
| 2018-03-29 | $23.85 | $24.40 | $23.45 | $23.55 | $23.55 | 49,908 |
| 2018-03-28 | $23.85 | $23.95 | $23.05 | $23.80 | $23.80 | 59,103 |
| 2018-03-27 | $25.40 | $25.45 | $23.55 | $23.75 | $23.75 | 56,824 |
| 2018-03-26 | $25.20 | $25.50 | $24.55 | $25.40 | $25.40 | 26,459 |
| 2018-03-23 | $25.40 | $25.80 | $24.75 | $24.75 | $24.75 | 32,235 |
| 2018-03-22 | $26.25 | $26.50 | $25.35 | $25.40 | $25.40 | 27,209 |
| 2018-03-21 | $25.85 | $26.75 | $25.60 | $26.40 | $26.40 | 35,947 |
| 2018-03-20 | $25.70 | $25.95 | $25.55 | $25.85 | $25.85 | 21,117 |
| 2018-03-19 | $25.30 | $25.75 | $24.75 | $25.60 | $25.60 | 32,928 |
| 2018-03-16 | $25.00 | $25.90 | $24.75 | $25.25 | $25.25 | 108,164 |
| 2018-03-15 | $25.05 | $25.20 | $24.55 | $25.05 | $25.05 | 43,541 |
| 2018-03-14 | $25.75 | $26.00 | $24.70 | $24.80 | $24.80 | 72,550 |
| 2018-03-13 | $25.80 | $26.00 | $25.15 | $25.75 | $25.75 | 74,679 |
| 2018-03-12 | $25.55 | $25.95 | $25.45 | $25.60 | $25.60 | 33,569 |
| 2018-03-09 | $24.90 | $25.65 | $24.80 | $25.50 | $25.50 | 46,017 |
| 2018-03-08 | $24.55 | $24.90 | $24.20 | $24.65 | $24.65 | 37,066 |
| 2018-03-07 | $24.30 | $25.10 | $23.95 | $24.55 | $24.55 | 50,522 |
| 2018-03-06 | $24.55 | $24.95 | $24.20 | $24.50 | $24.50 | 51,548 |
| 2018-03-05 | $25.05 | $25.38 | $24.30 | $24.60 | $24.60 | 39,517 |
| 2018-03-02 | $23.65 | $25.30 | $23.20 | $25.15 | $25.15 | 72,378 |
| 2018-03-01 | $26.40 | $26.45 | $23.10 | $23.65 | $23.65 | 130,371 |
| 2018-02-28 | $30.10 | $30.30 | $26.05 | $26.15 | $26.15 | 95,097 |
| 2018-02-27 | $28.55 | $30.10 | $28.55 | $29.55 | $29.55 | 56,822 |
| 2018-02-26 | $28.85 | $29.20 | $28.55 | $28.60 | $28.60 | 41,146 |
| 2018-02-23 | $28.25 | $28.90 | $28.25 | $28.75 | $28.75 | 30,973 |
| 2018-02-22 | $27.60 | $28.45 | $27.60 | $28.20 | $28.20 | 24,097 |
| 2018-02-21 | $26.45 | $29.15 | $26.20 | $27.55 | $27.55 | 73,307 |
| 2018-02-20 | $26.50 | $26.85 | $25.80 | $26.15 | $26.15 | 33,293 |
| 2018-02-16 | $25.90 | $27.40 | $25.75 | $26.60 | $26.60 | 37,658 |
| 2018-02-15 | $25.85 | $26.20 | $25.70 | $25.85 | $25.85 | 24,378 |
| 2018-02-14 | $25.25 | $26.20 | $25.25 | $25.70 | $25.70 | 15,739 |
| 2018-02-13 | $25.30 | $26.03 | $25.30 | $25.50 | $25.50 | 27,048 |
| 2018-02-12 | $25.85 | $26.15 | $25.35 | $25.55 | $25.55 | 26,062 |
| 2018-02-09 | $25.93 | $26.45 | $25.15 | $25.80 | $25.80 | 23,213 |
| 2018-02-08 | $26.25 | $26.35 | $25.48 | $25.65 | $25.65 | 47,515 |
| 2018-02-07 | $25.85 | $26.65 | $25.80 | $26.20 | $26.20 | 29,115 |
| 2018-02-06 | $25.75 | $26.25 | $25.30 | $25.80 | $25.80 | 54,976 |
| 2018-02-05 | $26.70 | $27.05 | $26.30 | $26.40 | $26.40 | 56,615 |
| 2018-02-02 | $27.50 | $27.75 | $26.10 | $26.85 | $26.85 | 76,900 |
| 2018-02-01 | $27.05 | $27.90 | $27.05 | $27.50 | $27.50 | 27,835 |
| 2018-01-31 | $27.40 | $28.00 | $27.05 | $27.15 | $27.15 | 54,777 |
| 2018-01-30 | $26.90 | $27.45 | $26.80 | $27.40 | $27.40 | 24,733 |
| 2018-01-29 | $26.50 | $27.30 | $26.40 | $27.00 | $27.00 | 55,462 |
| 2018-01-26 | $26.08 | $26.70 | $26.00 | $26.55 | $26.55 | 28,232 |
| 2018-01-25 | $25.70 | $26.80 | $25.55 | $26.25 | $26.25 | 54,055 |
| 2018-01-24 | $25.20 | $25.55 | $24.90 | $25.35 | $25.35 | 22,608 |
| 2018-01-23 | $25.10 | $25.25 | $24.55 | $25.00 | $25.00 | 18,652 |
| 2018-01-22 | $25.10 | $25.13 | $24.70 | $25.00 | $25.00 | 26,508 |
| 2018-01-19 | $24.80 | $25.38 | $24.50 | $25.05 | $25.05 | 36,088 |
| 2018-01-18 | $25.30 | $25.30 | $24.65 | $24.80 | $24.80 | 29,726 |
| 2018-01-17 | $25.25 | $25.80 | $25.20 | $25.30 | $25.30 | 36,416 |
| 2018-01-16 | $26.00 | $26.45 | $25.25 | $25.35 | $25.35 | 56,312 |
| 2018-01-12 | $25.90 | $26.55 | $25.70 | $25.90 | $25.90 | 19,255 |
| 2018-01-11 | $25.60 | $26.50 | $25.30 | $25.85 | $25.85 | 28,209 |
| 2018-01-10 | $26.25 | $26.40 | $25.50 | $25.60 | $25.60 | 44,552 |
| 2018-01-09 | $25.80 | $26.50 | $25.57 | $26.30 | $26.30 | 22,525 |
| 2018-01-08 | $25.60 | $26.30 | $25.37 | $25.75 | $25.75 | 32,777 |
| 2018-01-05 | $25.75 | $26.28 | $25.29 | $25.65 | $25.65 | 32,757 |
| 2018-01-04 | $26.20 | $26.80 | $24.21 | $25.70 | $25.70 | 24,412 |
| 2018-01-03 | $26.65 | $26.90 | $25.95 | $26.05 | $26.05 | 26,053 |
| 2018-01-02 | $27.25 | $27.50 | $26.35 | $26.60 | $26.60 | 73,894 |
| 2017-12-29 | $26.70 | $27.45 | $26.40 | $27.15 | $27.15 | 77,689 |
| 2017-12-28 | $26.15 | $26.85 | $25.80 | $26.65 | $26.65 | 35,367 |
| 2017-12-27 | $25.95 | $26.75 | $25.80 | $26.00 | $26.00 | 59,075 |
| 2017-12-26 | $25.45 | $26.25 | $25.40 | $26.00 | $26.00 | 47,177 |
| 2017-12-22 | $25.40 | $25.70 | $24.54 | $25.45 | $25.45 | 29,828 |
| 2017-12-21 | $24.85 | $25.80 | $24.70 | $25.70 | $25.70 | 42,721 |
| 2017-12-20 | $25.05 | $25.20 | $24.65 | $24.80 | $24.80 | 36,841 |
| 2017-12-19 | $24.35 | $25.00 | $22.05 | $24.95 | $24.95 | 47,333 |
| 2017-12-18 | $23.95 | $24.75 | $23.90 | $24.20 | $24.20 | 39,438 |
| 2017-12-15 | $23.15 | $24.10 | $22.95 | $23.85 | $23.85 | 52,016 |
| 2017-12-14 | $23.70 | $23.80 | $22.65 | $23.05 | $23.05 | 44,549 |
| 2017-12-13 | $22.80 | $23.80 | $22.80 | $23.65 | $23.65 | 38,504 |
| 2017-12-12 | $23.05 | $23.40 | $22.70 | $22.85 | $22.85 | 22,795 |
| 2017-12-11 | $22.70 | $23.15 | $22.40 | $23.00 | $23.00 | 36,683 |
| 2017-12-08 | $23.05 | $23.50 | $22.14 | $22.65 | $22.65 | 47,157 |
| 2017-12-07 | $22.85 | $23.60 | $22.75 | $23.05 | $23.05 | 34,549 |
| 2017-12-06 | $22.90 | $23.30 | $22.65 | $22.80 | $22.80 | 27,012 |
| 2017-12-05 | $23.35 | $23.55 | $22.72 | $22.90 | $22.90 | 30,892 |
| 2017-12-04 | $23.15 | $24.00 | $22.45 | $23.25 | $23.25 | 37,166 |
| 2017-12-01 | $23.10 | $23.25 | $22.15 | $23.00 | $23.00 | 45,627 |
| 2017-11-30 | $23.15 | $23.55 | $22.90 | $23.10 | $23.10 | 32,498 |
| 2017-11-29 | $22.45 | $23.20 | $22.10 | $23.00 | $23.00 | 39,849 |
| 2017-11-28 | $22.05 | $22.55 | $21.85 | $22.40 | $22.40 | 34,066 |
| 2017-11-27 | $22.25 | $22.50 | $21.85 | $21.90 | $21.90 | 34,357 |
| 2017-11-24 | $22.30 | $22.40 | $21.31 | $22.30 | $22.30 | 15,310 |
| 2017-11-22 | $22.70 | $23.05 | $22.35 | $22.45 | $22.45 | 19,339 |
| 2017-11-21 | $21.80 | $22.80 | $21.65 | $22.65 | $22.65 | 45,116 |
| 2017-11-20 | $21.80 | $22.40 | $21.65 | $21.75 | $21.75 | 44,767 |
| 2017-11-17 | $21.65 | $22.00 | $21.15 | $21.65 | $21.65 | 38,917 |
| 2017-11-16 | $21.75 | $22.05 | $21.63 | $21.80 | $21.80 | 37,855 |
| 2017-11-15 | $21.70 | $22.00 | $21.45 | $21.60 | $21.60 | 40,029 |
| 2017-11-14 | $22.00 | $22.35 | $21.65 | $21.80 | $21.80 | 48,414 |
| 2017-11-13 | $22.45 | $22.70 | $22.05 | $22.20 | $22.20 | 41,331 |
| 2017-11-10 | $21.95 | $22.90 | $21.90 | $22.50 | $22.50 | 50,870 |
| 2017-11-09 | $22.00 | $22.45 | $21.30 | $21.95 | $21.95 | 55,628 |
| 2017-11-08 | $24.75 | $26.28 | $21.85 | $22.20 | $22.20 | 99,422 |
| 2017-11-07 | $25.00 | $25.00 | $23.25 | $23.75 | $23.75 | 79,985 |
| 2017-11-06 | $24.75 | $24.93 | $24.65 | $24.80 | $24.80 | 43,666 |
| 2017-11-03 | $24.70 | $25.10 | $24.30 | $24.80 | $24.80 | 60,920 |
| 2017-11-02 | $24.50 | $24.95 | $24.40 | $24.65 | $24.65 | 45,671 |
| 2017-11-01 | $25.20 | $25.45 | $24.20 | $24.40 | $24.40 | 53,147 |
| 2017-10-31 | $24.35 | $25.35 | $24.30 | $24.90 | $24.90 | 86,666 |
| 2017-10-30 | $25.35 | $26.00 | $24.25 | $24.60 | $24.60 | 74,843 |
| 2017-10-27 | $25.93 | $25.95 | $25.50 | $25.60 | $25.60 | 36,589 |
| 2017-10-26 | $26.00 | $26.05 | $25.45 | $25.85 | $25.85 | 62,438 |
| 2017-10-25 | $26.00 | $26.05 | $25.65 | $25.80 | $25.80 | 24,983 |
| 2017-10-24 | $26.00 | $26.30 | $25.80 | $26.00 | $26.00 | 58,250 |
| 2017-10-23 | $26.00 | $26.20 | $25.48 | $25.90 | $25.90 | 46,302 |
| 2017-10-20 | $26.10 | $26.25 | $25.95 | $26.10 | $26.10 | 30,232 |
| 2017-10-19 | $25.65 | $26.05 | $25.50 | $25.85 | $25.85 | 38,706 |
| 2017-10-18 | $25.70 | $26.20 | $25.55 | $25.80 | $25.80 | 43,452 |
| 2017-10-17 | $25.95 | $26.20 | $25.60 | $25.70 | $25.70 | 22,422 |
| 2017-10-16 | $25.75 | $26.15 | $25.50 | $26.05 | $26.05 | 79,401 |
| 2017-10-13 | $25.80 | $25.80 | $25.28 | $25.60 | $25.60 | 42,739 |
| 2017-10-12 | $25.80 | $26.20 | $25.55 | $25.65 | $25.65 | 50,534 |
| 2017-10-11 | $24.95 | $26.00 | $24.75 | $25.70 | $25.70 | 96,184 |
| 2017-10-10 | $24.55 | $25.25 | $24.50 | $24.90 | $24.90 | 66,494 |
| 2017-10-09 | $24.15 | $24.50 | $23.65 | $24.40 | $24.40 | 62,186 |
| 2017-10-06 | $24.15 | $24.35 | $23.70 | $24.15 | $24.15 | 56,132 |
| 2017-10-05 | $23.70 | $24.35 | $23.25 | $24.15 | $24.15 | 38,200 |
| 2017-10-04 | $23.90 | $24.25 | $23.35 | $23.75 | $23.75 | 54,393 |
| 2017-10-03 | $23.45 | $23.95 | $23.35 | $23.85 | $23.85 | 37,499 |
| 2017-10-02 | $22.70 | $23.45 | $22.55 | $23.40 | $23.40 | 98,466 |
| 2017-09-29 | $22.85 | $23.25 | $22.45 | $22.75 | $22.75 | 129,271 |
| 2017-09-28 | $22.05 | $22.85 | $21.90 | $22.80 | $22.80 | 75,934 |
| 2017-09-27 | $20.75 | $22.30 | $20.75 | $22.15 | $22.15 | 81,485 |
| 2017-09-26 | $20.65 | $21.40 | $20.50 | $20.75 | $20.75 | 79,845 |
| 2017-09-25 | $20.35 | $20.93 | $20.25 | $20.70 | $20.70 | 52,307 |
| 2017-09-22 | $20.65 | $21.10 | $20.15 | $20.35 | $20.35 | 67,583 |
| 2017-09-21 | $20.15 | $20.65 | $20.00 | $20.60 | $20.60 | 33,255 |
| 2017-09-20 | $20.60 | $20.60 | $20.15 | $20.15 | $20.15 | 69,689 |
| 2017-09-19 | $20.25 | $20.70 | $20.19 | $20.50 | $20.50 | 37,362 |
| 2017-09-18 | $19.65 | $20.40 | $19.65 | $20.15 | $20.15 | 112,744 |
| 2017-09-15 | $19.85 | $19.85 | $19.50 | $19.60 | $19.60 | 67,900 |
| 2017-09-14 | $19.60 | $19.95 | $19.55 | $19.80 | $19.80 | 27,723 |
| 2017-09-13 | $19.50 | $19.95 | $19.30 | $19.75 | $19.75 | 35,127 |
| 2017-09-12 | $19.55 | $19.85 | $19.25 | $19.55 | $19.55 | 33,272 |
| 2017-09-11 | $19.20 | $19.40 | $18.90 | $19.30 | $19.30 | 40,481 |
| 2017-09-08 | $18.75 | $19.15 | $18.35 | $18.90 | $18.90 | 61,514 |
| 2017-09-07 | $19.15 | $19.20 | $18.05 | $18.85 | $18.85 | 65,027 |
| 2017-09-06 | $19.20 | $19.60 | $19.20 | $19.20 | $19.20 | 48,636 |
| 2017-09-05 | $19.00 | $19.30 | $18.80 | $19.10 | $19.10 | 108,322 |
| 2017-09-01 | $19.00 | $19.25 | $18.80 | $19.00 | $19.00 | 31,195 |
| 2017-08-31 | $19.00 | $19.30 | $18.75 | $19.10 | $19.10 | 86,144 |
| 2017-08-30 | $18.90 | $18.95 | $18.40 | $18.85 | $18.85 | 56,577 |
| 2017-08-29 | $18.10 | $18.95 | $17.90 | $18.75 | $18.75 | 109,694 |
| 2017-08-28 | $18.45 | $18.45 | $17.90 | $18.15 | $18.15 | 32,508 |
| 2017-08-25 | $18.05 | $18.50 | $17.95 | $18.35 | $18.35 | 54,868 |
| 2017-08-24 | $18.55 | $18.55 | $17.70 | $18.25 | $18.25 | 72,051 |
| 2017-08-23 | $17.95 | $18.70 | $17.50 | $18.50 | $18.50 | 69,886 |
| 2017-08-22 | $18.00 | $18.50 | $17.95 | $18.10 | $18.10 | 58,651 |
| 2017-08-21 | $18.20 | $18.25 | $17.70 | $17.80 | $17.80 | 35,438 |
| 2017-08-18 | $17.80 | $18.60 | $17.55 | $18.30 | $18.30 | 78,339 |
| 2017-08-17 | $18.30 | $18.50 | $17.75 | $18.00 | $18.00 | 67,984 |
| 2017-08-16 | $18.48 | $18.65 | $17.85 | $18.40 | $18.40 | 100,654 |
| 2017-08-15 | $18.70 | $18.85 | $18.35 | $18.40 | $18.40 | 67,459 |
| 2017-08-14 | $18.85 | $18.85 | $18.33 | $18.80 | $18.80 | 45,266 |
| 2017-08-11 | $18.95 | $19.15 | $18.70 | $18.85 | $18.85 | 36,126 |
| 2017-08-10 | $19.00 | $19.00 | $18.51 | $18.75 | $18.75 | 45,780 |
| 2017-08-09 | $19.25 | $19.35 | $18.70 | $19.05 | $19.05 | 30,381 |
| 2017-08-08 | $19.20 | $19.90 | $19.05 | $19.20 | $19.20 | 68,404 |
| 2017-08-07 | $18.85 | $19.85 | $18.80 | $19.20 | $19.20 | 80,298 |
| 2017-08-04 | $18.00 | $18.80 | $17.25 | $18.75 | $18.75 | 64,112 |
| 2017-08-03 | $17.40 | $17.55 | $17.00 | $17.15 | $17.15 | 85,072 |
| 2017-08-02 | $17.60 | $18.15 | $17.30 | $17.50 | $17.50 | 56,510 |
| 2017-08-01 | $18.23 | $18.50 | $17.15 | $17.70 | $17.70 | 38,477 |
| 2017-07-31 | $18.35 | $18.60 | $17.45 | $17.60 | $17.60 | 44,810 |
| 2017-07-28 | $17.35 | $18.35 | $17.28 | $18.20 | $18.20 | 50,771 |
| 2017-07-27 | $17.75 | $18.10 | $17.25 | $17.30 | $17.30 | 156,912 |
| 2017-07-26 | $19.20 | $19.30 | $17.50 | $17.65 | $17.65 | 80,158 |
| 2017-07-25 | $19.30 | $19.60 | $19.05 | $19.05 | $19.05 | 141,218 |
| 2017-07-24 | $19.45 | $19.50 | $18.70 | $19.20 | $19.20 | 100,320 |
| 2017-07-21 | $20.35 | $20.35 | $19.40 | $19.40 | $19.40 | 96,361 |
| 2017-07-20 | $20.65 | $20.78 | $20.20 | $20.35 | $20.35 | 69,769 |
| 2017-07-19 | $20.55 | $21.00 | $20.30 | $20.65 | $20.65 | 86,654 |
| 2017-07-18 | $20.60 | $20.95 | $20.35 | $20.50 | $20.50 | 52,426 |
| 2017-07-17 | $21.20 | $21.20 | $20.70 | $20.75 | $20.75 | 42,828 |
| 2017-07-14 | $21.20 | $21.35 | $20.75 | $21.15 | $21.15 | 24,653 |
| 2017-07-13 | $21.20 | $21.45 | $20.60 | $21.25 | $21.25 | 37,566 |
| 2017-07-12 | $21.20 | $21.45 | $20.90 | $21.10 | $21.10 | 52,143 |
| 2017-07-11 | $20.70 | $21.35 | $20.35 | $21.10 | $21.10 | 71,637 |
| 2017-07-10 | $21.20 | $21.20 | $20.45 | $20.70 | $20.70 | 64,125 |
| 2017-07-07 | $20.90 | $21.45 | $20.55 | $21.40 | $21.40 | 36,059 |
| 2017-07-06 | $21.40 | $21.55 | $20.75 | $20.85 | $20.85 | 80,706 |
| 2017-07-05 | $21.70 | $22.00 | $20.60 | $21.40 | $21.40 | 91,176 |
| 2017-07-03 | $21.70 | $21.95 | $21.50 | $21.70 | $21.70 | 32,306 |
| 2017-06-30 | $21.15 | $21.95 | $20.75 | $21.45 | $21.45 | 107,213 |
| 2017-06-29 | $20.65 | $21.25 | $20.40 | $21.10 | $21.10 | 110,056 |
| 2017-06-28 | $21.05 | $21.15 | $20.00 | $20.50 | $20.50 | 76,886 |
| 2017-06-27 | $20.50 | $21.15 | $20.30 | $20.70 | $20.70 | 56,562 |
| 2017-06-26 | $19.60 | $21.20 | $19.35 | $20.50 | $20.50 | 156,126 |
| 2017-06-23 | $18.55 | $19.60 | $18.33 | $19.45 | $19.45 | 998,603 |
| 2017-06-22 | $18.90 | $19.25 | $18.30 | $18.60 | $18.60 | 102,210 |
| 2017-06-21 | $19.35 | $19.90 | $18.75 | $18.85 | $18.85 | 120,887 |
| 2017-06-20 | $19.75 | $19.95 | $19.10 | $19.40 | $19.40 | 53,682 |
| 2017-06-19 | $19.95 | $20.05 | $19.70 | $19.75 | $19.75 | 29,696 |
| 2017-06-16 | $19.85 | $19.85 | $19.30 | $19.60 | $19.60 | 39,151 |
| 2017-06-15 | $19.40 | $19.80 | $19.03 | $19.50 | $19.50 | 35,077 |
| 2017-06-14 | $19.35 | $19.90 | $18.95 | $19.15 | $19.15 | 26,382 |
| 2017-06-13 | $19.95 | $20.15 | $19.16 | $19.60 | $19.60 | 31,821 |
| 2017-06-12 | $19.55 | $20.15 | $19.55 | $19.85 | $19.85 | 46,343 |
| 2017-06-09 | $19.15 | $19.75 | $19.15 | $19.60 | $19.60 | 72,935 |
| 2017-06-08 | $18.05 | $19.15 | $18.05 | $19.15 | $19.15 | 32,871 |
| 2017-06-07 | $18.65 | $18.65 | $18.05 | $18.40 | $18.40 | 18,919 |
| 2017-06-06 | $18.85 | $19.05 | $18.20 | $18.70 | $18.70 | 26,735 |
| 2017-06-05 | $18.55 | $19.25 | $18.55 | $19.10 | $19.10 | 60,165 |
| 2017-06-02 | $18.30 | $18.75 | $18.05 | $18.75 | $18.75 | 56,139 |
| 2017-06-01 | $17.95 | $18.40 | $17.90 | $18.35 | $18.35 | 52,047 |
| 2017-05-31 | $17.44 | $18.00 | $17.13 | $17.95 | $17.95 | 22,423 |
| 2017-05-30 | $17.50 | $17.85 | $17.25 | $17.70 | $17.70 | 25,782 |
| 2017-05-26 | $17.25 | $17.65 | $16.95 | $17.60 | $17.60 | 18,901 |
| 2017-05-25 | $17.45 | $17.70 | $17.00 | $17.35 | $17.35 | 34,704 |
| 2017-05-24 | $18.20 | $18.43 | $17.35 | $17.35 | $17.35 | 23,808 |
| 2017-05-23 | $17.55 | $18.45 | $17.40 | $18.25 | $18.25 | 36,199 |
| 2017-05-22 | $18.15 | $18.30 | $17.30 | $17.50 | $17.50 | 29,169 |
| 2017-05-19 | $17.70 | $18.50 | $17.65 | $17.95 | $17.95 | 44,179 |
| 2017-05-18 | $17.20 | $17.85 | $17.05 | $17.70 | $17.70 | 22,213 |
| 2017-05-17 | $17.80 | $17.95 | $17.30 | $17.30 | $17.30 | 28,699 |
| 2017-05-16 | $18.30 | $18.35 | $18.15 | $18.25 | $18.25 | 20,950 |
| 2017-05-15 | $18.25 | $18.30 | $17.80 | $18.25 | $18.25 | 54,663 |
| 2017-05-12 | $17.95 | $18.20 | $17.75 | $18.15 | $18.15 | 37,136 |
| 2017-05-11 | $17.35 | $18.10 | $16.95 | $18.00 | $18.00 | 48,018 |
| 2017-05-10 | $17.65 | $18.25 | $17.40 | $17.40 | $17.40 | 50,853 |
| 2017-05-09 | $17.50 | $17.75 | $17.45 | $17.75 | $17.75 | 44,382 |
| 2017-05-08 | $16.90 | $17.60 | $16.80 | $17.55 | $17.55 | 33,375 |
| 2017-05-05 | $17.20 | $17.30 | $16.65 | $16.90 | $16.90 | 53,343 |
| 2017-05-04 | $17.35 | $17.45 | $16.60 | $17.10 | $17.10 | 74,022 |
| 2017-05-03 | $14.85 | $18.35 | $14.80 | $17.80 | $17.80 | 324,929 |
| 2017-05-02 | $14.05 | $14.95 | $14.05 | $14.85 | $14.85 | 35,499 |
| 2017-05-01 | $14.15 | $14.25 | $14.05 | $14.15 | $14.15 | 42,915 |
| 2017-04-28 | $13.99 | $14.25 | $13.90 | $14.20 | $14.20 | 18,003 |
| 2017-04-27 | $14.10 | $14.15 | $13.90 | $14.00 | $14.00 | 23,514 |
| 2017-04-26 | $13.90 | $14.20 | $13.85 | $14.00 | $14.00 | 32,507 |
| 2017-04-25 | $13.75 | $13.95 | $13.75 | $13.90 | $13.90 | 22,109 |
| 2017-04-24 | $13.60 | $13.70 | $13.37 | $13.60 | $13.60 | 21,431 |
| 2017-04-21 | $13.55 | $13.55 | $13.30 | $13.40 | $13.40 | 10,135 |
| 2017-04-20 | $13.40 | $13.80 | $13.20 | $13.55 | $13.55 | 61,890 |
| 2017-04-19 | $13.45 | $13.45 | $13.20 | $13.25 | $13.25 | 15,767 |
| 2017-04-18 | $13.15 | $13.70 | $13.15 | $13.45 | $13.45 | 51,184 |
| 2017-04-17 | $13.55 | $13.75 | $13.00 | $13.20 | $13.20 | 77,882 |
| 2017-04-13 | $13.20 | $13.80 | $12.95 | $13.60 | $13.60 | 40,489 |
| 2017-04-12 | $13.55 | $13.65 | $12.85 | $13.20 | $13.20 | 47,121 |
| 2017-04-11 | $13.75 | $14.05 | $13.60 | $13.85 | $13.85 | 32,820 |
| 2017-04-10 | $13.30 | $13.95 | $13.30 | $13.70 | $13.70 | 58,196 |
| 2017-04-07 | $13.10 | $13.55 | $13.10 | $13.30 | $13.30 | 134,601 |
| 2017-04-06 | $12.50 | $13.15 | $12.50 | $13.05 | $13.05 | 82,475 |
| 2017-04-05 | $12.30 | $13.00 | $12.30 | $12.30 | $12.30 | 79,237 |
| 2017-04-04 | $12.45 | $12.45 | $12.15 | $12.25 | $12.25 | 40,434 |
| 2017-04-03 | $12.95 | $13.10 | $12.40 | $12.40 | $12.40 | 60,641 |
| 2017-03-31 | $13.15 | $13.20 | $12.40 | $12.50 | $12.50 | 108,615 |
| 2017-03-30 | $12.80 | $13.55 | $12.75 | $12.90 | $12.90 | 116,933 |
| 2017-03-29 | $12.10 | $12.80 | $11.80 | $12.80 | $12.80 | 145,538 |
| 2017-03-28 | $12.15 | $12.60 | $12.05 | $12.25 | $12.25 | 107,736 |
| 2017-03-27 | $12.65 | $12.65 | $12.10 | $12.20 | $12.20 | 40,041 |
| 2017-03-24 | $12.65 | $12.95 | $12.50 | $12.55 | $12.55 | 39,054 |
| 2017-03-23 | $12.55 | $13.05 | $12.50 | $12.55 | $12.55 | 17,967 |
| 2017-03-22 | $12.65 | $12.80 | $12.53 | $12.65 | $12.65 | 52,442 |
| 2017-03-21 | $13.65 | $13.65 | $12.70 | $12.70 | $12.70 | 36,452 |
| 2017-03-20 | $12.95 | $13.80 | $12.90 | $13.55 | $13.55 | 52,454 |
| 2017-03-17 | $13.40 | $13.45 | $12.80 | $12.90 | $12.90 | 136,418 |
| 2017-03-16 | $13.30 | $13.40 | $13.15 | $13.35 | $13.35 | 91,229 |
| 2017-03-15 | $13.35 | $13.60 | $13.20 | $13.30 | $13.30 | 23,176 |
| 2017-03-14 | $13.60 | $13.60 | $12.90 | $13.35 | $13.35 | 52,564 |
| 2017-03-13 | $14.00 | $14.00 | $13.40 | $13.45 | $13.45 | 33,619 |
| 2017-03-10 | $14.00 | $14.20 | $13.85 | $13.95 | $13.95 | 71,742 |
| 2017-03-09 | $13.80 | $14.05 | $13.80 | $13.85 | $13.85 | 29,271 |
| 2017-03-08 | $13.75 | $13.90 | $13.70 | $13.80 | $13.80 | 46,344 |
| 2017-03-07 | $13.60 | $13.80 | $13.60 | $13.75 | $13.75 | 48,664 |
| 2017-03-06 | $13.90 | $14.15 | $13.48 | $13.70 | $13.70 | 41,715 |
| 2017-03-03 | $13.45 | $14.50 | $13.35 | $14.43 | $14.43 | 91,609 |
| 2017-03-02 | $14.65 | $15.00 | $13.70 | $14.50 | $14.50 | 105,201 |
| 2017-03-01 | $14.10 | $14.80 | $14.07 | $14.45 | $14.45 | 50,252 |
| 2017-02-28 | $14.66 | $14.80 | $13.75 | $13.95 | $13.95 | 19,061 |
| 2017-02-27 | $14.80 | $14.95 | $14.53 | $14.75 | $14.75 | 26,658 |
| 2017-02-24 | $13.50 | $14.65 | $13.48 | $14.45 | $14.45 | 78,452 |
| 2017-02-23 | $13.35 | $13.60 | $13.10 | $13.55 | $13.55 | 38,026 |
| 2017-02-22 | $13.10 | $13.70 | $12.90 | $13.50 | $13.50 | 57,508 |
| 2017-02-21 | $13.43 | $13.50 | $13.15 | $13.25 | $13.25 | 16,020 |
| 2017-02-17 | $13.70 | $13.75 | $13.35 | $13.45 | $13.45 | 24,000 |
| 2017-02-16 | $13.70 | $13.90 | $13.45 | $13.70 | $13.70 | 25,709 |
| 2017-02-15 | $14.05 | $14.10 | $13.50 | $13.65 | $13.65 | 41,421 |
| 2017-02-14 | $14.15 | $14.60 | $14.05 | $14.10 | $14.10 | 20,522 |
| 2017-02-13 | $13.90 | $14.40 | $13.90 | $14.35 | $14.35 | 31,015 |
| 2017-02-10 | $13.70 | $14.05 | $13.45 | $14.05 | $14.05 | 22,836 |
| 2017-02-09 | $13.55 | $13.75 | $13.50 | $13.60 | $13.60 | 9,066 |
| 2017-02-08 | $14.15 | $14.20 | $13.49 | $13.60 | $13.60 | 35,635 |
| 2017-02-07 | $14.45 | $14.55 | $14.10 | $14.10 | $14.10 | 11,621 |
| 2017-02-06 | $14.45 | $14.45 | $14.25 | $14.40 | $14.40 | 14,708 |
| 2017-02-03 | $14.65 | $14.70 | $14.45 | $14.60 | $14.60 | 33,793 |
| 2017-02-02 | $14.90 | $14.90 | $14.40 | $14.40 | $14.40 | 13,996 |
| 2017-02-01 | $15.00 | $15.10 | $14.60 | $15.00 | $15.00 | 20,135 |
| 2017-01-31 | $14.75 | $15.00 | $14.35 | $15.00 | $15.00 | 25,126 |
| 2017-01-30 | $15.85 | $15.85 | $14.30 | $14.65 | $14.65 | 32,801 |
| 2017-01-27 | $15.70 | $15.86 | $15.25 | $15.70 | $15.70 | 30,190 |
| 2017-01-26 | $15.00 | $15.85 | $14.95 | $15.63 | $15.63 | 52,988 |
| 2017-01-25 | $14.81 | $15.00 | $14.75 | $14.95 | $14.95 | 59,094 |
| 2017-01-24 | $13.60 | $14.85 | $13.60 | $14.70 | $14.70 | 69,960 |
| 2017-01-23 | $13.70 | $14.15 | $13.45 | $13.55 | $13.55 | 68,310 |
| 2017-01-20 | $13.95 | $14.05 | $13.70 | $13.70 | $13.70 | 32,013 |
| 2017-01-19 | $13.85 | $14.00 | $13.70 | $13.90 | $13.90 | 53,725 |
| 2017-01-18 | $13.05 | $13.88 | $12.65 | $13.85 | $13.85 | 100,136 |
| 2017-01-17 | $13.45 | $13.47 | $13.05 | $13.05 | $13.05 | 47,085 |
| 2017-01-13 | $13.25 | $14.25 | $12.95 | $13.35 | $13.35 | 38,678 |
| 2017-01-12 | $13.95 | $13.95 | $13.00 | $13.15 | $13.15 | 32,618 |
| 2017-01-11 | $13.60 | $14.10 | $13.55 | $13.90 | $13.90 | 34,693 |
| 2017-01-10 | $13.75 | $14.00 | $13.30 | $13.65 | $13.65 | 21,476 |
| 2017-01-09 | $14.20 | $14.20 | $13.35 | $13.75 | $13.75 | 59,889 |
| 2017-01-06 | $13.92 | $14.40 | $13.92 | $14.25 | $14.25 | 25,615 |
| 2017-01-05 | $14.50 | $15.28 | $14.18 | $14.35 | $14.35 | 46,324 |
| 2017-01-04 | $14.25 | $14.83 | $13.50 | $14.60 | $14.60 | 40,574 |
| 2017-01-03 | $13.85 | $14.40 | $13.60 | $14.30 | $14.30 | 62,080 |
| 2016-12-30 | $13.70 | $14.00 | $13.35 | $13.60 | $13.60 | 25,646 |
| 2016-12-29 | $14.10 | $14.20 | $13.65 | $13.80 | $13.80 | 27,538 |
| 2016-12-28 | $14.95 | $14.95 | $14.00 | $14.10 | $14.10 | 35,585 |
| 2016-12-27 | $14.85 | $15.20 | $14.75 | $14.90 | $14.90 | 29,362 |
| 2016-12-23 | $14.70 | $14.71 | $14.50 | $14.70 | $14.70 | 20,901 |
| 2016-12-22 | $14.90 | $15.25 | $14.60 | $14.60 | $14.60 | 21,250 |
| 2016-12-21 | $14.70 | $14.95 | $14.35 | $14.95 | $14.95 | 67,333 |
| 2016-12-20 | $14.95 | $15.28 | $14.60 | $14.65 | $14.65 | 30,802 |
| 2016-12-19 | $15.15 | $15.15 | $14.75 | $14.85 | $14.85 | 31,874 |
| 2016-12-16 | $14.45 | $14.90 | $14.00 | $14.90 | $14.90 | 131,395 |
| 2016-12-15 | $14.45 | $14.80 | $13.90 | $14.65 | $14.65 | 70,568 |
| 2016-12-14 | $15.00 | $15.03 | $14.35 | $14.40 | $14.40 | 49,066 |
| 2016-12-13 | $15.30 | $15.30 | $14.55 | $15.00 | $15.00 | 69,721 |
| 2016-12-12 | $14.95 | $15.65 | $14.80 | $15.20 | $15.20 | 48,474 |
| 2016-12-09 | $15.00 | $15.20 | $14.60 | $14.95 | $14.95 | 35,654 |
| 2016-12-08 | $15.30 | $15.50 | $14.55 | $14.90 | $14.90 | 46,682 |
| 2016-12-07 | $14.20 | $15.48 | $14.20 | $15.40 | $15.40 | 70,140 |
| 2016-12-06 | $14.50 | $14.50 | $14.20 | $14.20 | $14.20 | 21,580 |
| 2016-12-05 | $13.85 | $14.60 | $13.85 | $14.50 | $14.50 | 88,018 |
| 2016-12-02 | $12.45 | $14.00 | $12.44 | $13.85 | $13.85 | 127,541 |
| 2016-12-01 | $12.25 | $12.80 | $12.20 | $12.55 | $12.55 | 55,536 |
| 2016-11-30 | $12.40 | $12.50 | $12.20 | $12.25 | $12.25 | 42,747 |
| 2016-11-29 | $11.95 | $12.45 | $11.95 | $12.25 | $12.25 | 17,249 |
| 2016-11-28 | $12.45 | $12.50 | $11.90 | $12.05 | $12.05 | 33,241 |
| 2016-11-25 | $12.70 | $12.70 | $12.45 | $12.60 | $12.60 | 14,051 |
| 2016-11-23 | $12.00 | $13.00 | $12.00 | $12.60 | $12.60 | 48,958 |
| 2016-11-22 | $12.00 | $12.10 | $11.95 | $12.08 | $12.08 | 32,097 |
| 2016-11-21 | $12.25 | $12.45 | $12.05 | $12.10 | $12.10 | 24,962 |
| 2016-11-18 | $12.00 | $12.10 | $11.85 | $12.10 | $12.10 | 38,759 |
| 2016-11-17 | $12.30 | $12.50 | $11.95 | $11.95 | $11.95 | 33,117 |
| 2016-11-16 | $11.70 | $12.85 | $11.65 | $12.40 | $12.40 | 54,158 |
| 2016-11-15 | $11.95 | $12.15 | $11.20 | $11.80 | $11.80 | 62,468 |
| 2016-11-14 | $11.30 | $11.70 | $11.10 | $11.55 | $11.55 | 42,029 |
| 2016-11-11 | $11.30 | $11.55 | $11.00 | $11.15 | $11.15 | 51,079 |
| 2016-11-10 | $11.30 | $11.90 | $10.70 | $11.35 | $11.35 | 116,521 |
| 2016-11-09 | $9.70 | $11.20 | $9.70 | $11.20 | $11.20 | 111,858 |
| 2016-11-08 | $11.50 | $11.50 | $9.25 | $9.75 | $9.75 | 264,395 |
| 2016-11-07 | $12.75 | $13.00 | $12.65 | $12.70 | $12.70 | 18,387 |
| 2016-11-04 | $12.35 | $12.80 | $11.95 | $12.70 | $12.70 | 30,687 |
| 2016-11-03 | $12.30 | $12.50 | $12.05 | $12.40 | $12.40 | 35,000 |
| 2016-11-02 | $12.60 | $12.85 | $12.25 | $12.45 | $12.45 | 15,244 |
| 2016-11-01 | $12.55 | $12.80 | $12.25 | $12.65 | $12.65 | 23,811 |
| 2016-10-31 | $12.55 | $12.85 | $12.25 | $12.40 | $12.40 | 41,098 |
| 2016-10-28 | $12.80 | $12.90 | $12.55 | $12.65 | $12.65 | 38,899 |
| 2016-10-27 | $12.75 | $12.80 | $12.48 | $12.75 | $12.75 | 19,662 |
| 2016-10-26 | $12.30 | $12.90 | $12.30 | $12.60 | $12.60 | 22,207 |
| 2016-10-25 | $12.65 | $12.70 | $12.25 | $12.50 | $12.50 | 39,761 |
| 2016-10-24 | $13.15 | $13.15 | $12.50 | $12.55 | $12.55 | 49,354 |
| 2016-10-21 | $12.40 | $13.00 | $12.16 | $12.85 | $12.85 | 28,578 |
| 2016-10-20 | $12.65 | $12.88 | $12.40 | $12.50 | $12.50 | 59,868 |
| 2016-10-19 | $12.60 | $12.85 | $12.50 | $12.55 | $12.55 | 36,662 |
| 2016-10-18 | $13.00 | $13.00 | $12.40 | $12.50 | $12.50 | 25,467 |
| 2016-10-17 | $12.25 | $12.90 | $12.19 | $12.70 | $12.70 | 57,956 |
| 2016-10-14 | $12.10 | $12.15 | $11.88 | $12.10 | $12.10 | 69,109 |
| 2016-10-13 | $12.20 | $12.20 | $11.85 | $12.00 | $12.00 | 43,647 |
| 2016-10-12 | $12.15 | $12.40 | $11.95 | $12.20 | $12.20 | 23,199 |
| 2016-10-11 | $12.50 | $12.55 | $12.10 | $12.10 | $12.10 | 60,008 |
| 2016-10-10 | $12.45 | $12.70 | $12.10 | $12.40 | $12.40 | 67,160 |
| 2016-10-07 | $12.17 | $12.26 | $12.01 | $12.17 | $12.17 | 33,367 |
| 2016-10-06 | $12.43 | $12.48 | $12.09 | $12.21 | $12.21 | 119,230 |
| 2016-10-05 | $12.64 | $12.73 | $12.29 | $12.44 | $12.44 | 90,880 |
| 2016-10-04 | $12.19 | $12.70 | $12.19 | $12.47 | $12.47 | 46,692 |
| 2016-10-03 | $12.02 | $12.19 | $11.88 | $12.09 | $12.09 | 44,983 |
| 2016-09-30 | $12.14 | $12.14 | $11.77 | $12.01 | $12.01 | 97,734 |
| 2016-09-29 | $12.37 | $12.50 | $11.92 | $12.00 | $12.00 | 63,404 |
| 2016-09-28 | $11.52 | $12.45 | $11.52 | $12.27 | $12.27 | 108,280 |
| 2016-09-27 | $11.49 | $11.51 | $11.30 | $11.42 | $11.42 | 16,885 |
| 2016-09-26 | $11.50 | $11.63 | $11.41 | $11.51 | $11.51 | 31,671 |
| 2016-09-23 | $11.56 | $11.81 | $11.19 | $11.50 | $11.50 | 32,591 |
| 2016-09-22 | $11.78 | $11.84 | $11.59 | $11.68 | $11.68 | 42,065 |
| 2016-09-21 | $11.75 | $11.81 | $11.48 | $11.66 | $11.66 | 31,757 |
| 2016-09-20 | $11.10 | $11.76 | $11.10 | $11.71 | $11.71 | 35,997 |
| 2016-09-19 | $11.83 | $11.94 | $11.07 | $11.17 | $11.17 | 36,353 |
| 2016-09-16 | $10.97 | $11.78 | $10.81 | $11.71 | $11.71 | 62,748 |
| 2016-09-15 | $10.98 | $11.44 | $10.78 | $11.03 | $11.03 | 19,490 |
| 2016-09-14 | $11.30 | $11.30 | $10.78 | $10.97 | $10.97 | 47,819 |
| 2016-09-13 | $11.43 | $11.49 | $11.10 | $11.24 | $11.24 | 59,372 |
| 2016-09-12 | $11.54 | $11.86 | $11.36 | $11.64 | $11.64 | 38,875 |
| 2016-09-09 | $11.71 | $11.94 | $11.48 | $11.55 | $11.55 | 87,256 |
| 2016-09-08 | $12.03 | $12.08 | $11.74 | $11.97 | $11.97 | 38,559 |
| 2016-09-07 | $11.73 | $12.05 | $11.73 | $12.02 | $12.02 | 43,879 |
| 2016-09-06 | $12.01 | $12.01 | $11.53 | $11.70 | $11.66 | 39,429 |
| 2016-09-02 | $11.75 | $11.99 | $11.56 | $11.92 | $11.88 | 32,661 |
| 2016-09-01 | $11.98 | $12.08 | $11.47 | $11.55 | $11.51 | 58,576 |
| 2016-08-31 | $12.11 | $12.14 | $11.90 | $12.01 | $11.97 | 33,672 |
| 2016-08-30 | $12.30 | $12.48 | $12.08 | $12.23 | $12.19 | 32,782 |
| 2016-08-29 | $12.13 | $12.46 | $12.09 | $12.38 | $12.34 | 51,020 |
| 2016-08-26 | $12.05 | $12.29 | $11.72 | $11.98 | $11.94 | 38,392 |
| 2016-08-25 | $12.04 | $12.31 | $11.74 | $12.01 | $11.97 | 94,609 |
| 2016-08-24 | $11.90 | $12.32 | $11.52 | $12.13 | $12.09 | 47,103 |
| 2016-08-23 | $11.49 | $12.20 | $11.47 | $12.00 | $11.96 | 66,370 |
| 2016-08-22 | $11.22 | $11.55 | $11.19 | $11.48 | $11.44 | 43,656 |
| 2016-08-19 | $11.91 | $12.12 | $11.25 | $11.31 | $11.27 | 68,942 |
| 2016-08-18 | $11.40 | $11.65 | $11.22 | $11.64 | $11.60 | 103,862 |
| 2016-08-17 | $11.00 | $11.43 | $10.83 | $11.32 | $11.28 | 83,813 |
| 2016-08-16 | $10.06 | $11.04 | $9.96 | $10.98 | $10.94 | 176,078 |
| 2016-08-15 | $9.48 | $10.00 | $9.48 | $9.88 | $9.85 | 52,112 |
| 2016-08-12 | $9.55 | $9.75 | $9.37 | $9.54 | $9.51 | 71,696 |
| 2016-08-11 | $9.36 | $9.65 | $9.36 | $9.56 | $9.53 | 89,162 |
| 2016-08-10 | $9.41 | $9.71 | $9.25 | $9.33 | $9.30 | 99,563 |
| 2016-08-09 | $10.62 | $10.95 | $9.37 | $9.44 | $9.41 | 208,647 |
| 2016-08-08 | $11.15 | $11.49 | $11.15 | $11.37 | $11.33 | 79,786 |
| 2016-08-05 | $10.81 | $11.30 | $10.81 | $11.13 | $11.09 | 94,402 |
| 2016-08-04 | $10.76 | $11.00 | $10.59 | $10.89 | $10.85 | 69,918 |
| 2016-08-03 | $10.14 | $10.76 | $10.09 | $10.73 | $10.69 | 51,528 |
| 2016-08-02 | $10.49 | $10.56 | $9.98 | $10.07 | $10.04 | 57,025 |
| 2016-08-01 | $10.50 | $10.76 | $10.20 | $10.33 | $10.30 | 49,350 |
| 2016-07-29 | $11.07 | $11.07 | $10.06 | $10.48 | $10.45 | 56,538 |
| 2016-07-28 | $10.59 | $10.69 | $10.20 | $10.20 | $10.17 | 60,908 |
| 2016-07-27 | $11.17 | $11.26 | $10.37 | $10.61 | $10.57 | 62,346 |
| 2016-07-26 | $10.59 | $11.21 | $10.03 | $11.10 | $11.06 | 78,700 |
| 2016-07-25 | $10.52 | $10.70 | $10.50 | $10.60 | $10.56 | 63,251 |
| 2016-07-22 | $10.46 | $10.62 | $10.29 | $10.61 | $10.57 | 48,552 |
| 2016-07-21 | $10.87 | $10.93 | $10.31 | $10.46 | $10.43 | 30,270 |
| 2016-07-20 | $10.58 | $10.67 | $10.36 | $10.59 | $10.55 | 30,694 |
| 2016-07-19 | $10.61 | $10.89 | $10.44 | $10.58 | $10.54 | 35,435 |
| 2016-07-18 | $11.14 | $11.22 | $10.55 | $10.99 | $10.95 | 24,157 |
| 2016-07-15 | $10.94 | $11.26 | $10.93 | $11.14 | $11.10 | 48,451 |
| 2016-07-14 | $11.21 | $11.47 | $10.84 | $10.89 | $10.85 | 75,296 |
| 2016-07-13 | $10.81 | $11.19 | $10.77 | $11.04 | $11.00 | 60,771 |
| 2016-07-12 | $10.29 | $10.88 | $10.29 | $10.82 | $10.78 | 92,647 |
| 2016-07-11 | $10.74 | $10.87 | $10.23 | $10.23 | $10.20 | 82,750 |
| 2016-07-08 | $10.11 | $10.85 | $10.11 | $10.75 | $10.71 | 89,011 |
| 2016-07-07 | $10.15 | $10.57 | $9.93 | $10.00 | $9.97 | 74,671 |
| 2016-07-06 | $9.95 | $10.28 | $9.76 | $10.14 | $10.11 | 93,822 |
| 2016-07-05 | $10.78 | $10.82 | $9.81 | $10.03 | $10.00 | 146,074 |
| 2016-07-01 | $10.86 | $11.43 | $10.84 | $10.90 | $10.86 | 65,972 |
| 2016-06-30 | $10.48 | $10.95 | $10.12 | $10.89 | $10.85 | 105,848 |
| 2016-06-29 | $10.76 | $10.76 | $10.15 | $10.37 | $10.34 | 69,210 |
| 2016-06-28 | $10.62 | $10.62 | $10.17 | $10.49 | $10.46 | 92,882 |
| 2016-06-27 | $11.40 | $11.65 | $10.16 | $10.35 | $10.32 | 173,495 |
| 2016-06-24 | $11.23 | $11.47 | $10.98 | $11.34 | $11.30 | 1,290,817 |
| 2016-06-23 | $11.47 | $12.03 | $11.28 | $11.97 | $11.93 | 130,873 |
| 2016-06-22 | $11.52 | $11.73 | $11.14 | $11.22 | $11.18 | 100,590 |
| 2016-06-21 | $11.58 | $11.81 | $11.08 | $11.63 | $11.59 | 194,755 |
| 2016-06-20 | $11.96 | $12.09 | $11.60 | $11.65 | $11.61 | 103,514 |
| 2016-06-17 | $11.48 | $12.09 | $11.31 | $11.78 | $11.74 | 126,716 |
| 2016-06-16 | $11.40 | $11.50 | $10.97 | $11.44 | $11.40 | 89,483 |
| 2016-06-15 | $11.60 | $12.18 | $11.48 | $11.57 | $11.53 | 73,512 |
| 2016-06-14 | $11.77 | $12.22 | $11.43 | $11.54 | $11.50 | 100,034 |
| 2016-06-13 | $11.77 | $12.21 | $11.37 | $11.87 | $11.83 | 84,996 |
| 2016-06-10 | $11.84 | $12.25 | $11.67 | $11.90 | $11.86 | 101,822 |
| 2016-06-09 | $12.54 | $12.54 | $12.05 | $12.25 | $12.21 | 65,831 |
| 2016-06-08 | $12.55 | $12.80 | $12.35 | $12.65 | $12.61 | 66,620 |
| 2016-06-07 | $12.40 | $12.49 | $12.01 | $12.48 | $12.40 | 112,800 |
| 2016-06-06 | $11.80 | $12.44 | $11.77 | $12.35 | $12.27 | 100,111 |
| 2016-06-03 | $11.59 | $11.86 | $11.31 | $11.76 | $11.68 | 57,237 |
| 2016-06-02 | $11.44 | $11.81 | $11.31 | $11.52 | $11.45 | 110,082 |
| 2016-06-01 | $11.42 | $11.54 | $10.98 | $11.47 | $11.40 | 73,317 |
| 2016-05-31 | $11.31 | $11.75 | $11.31 | $11.53 | $11.46 | 80,015 |
| 2016-05-27 | $11.35 | $11.49 | $11.21 | $11.26 | $11.19 | 63,163 |
| 2016-05-26 | $11.70 | $11.88 | $11.31 | $11.38 | $11.31 | 92,875 |
| 2016-05-25 | $11.55 | $12.00 | $11.43 | $11.51 | $11.44 | 69,611 |
| 2016-05-24 | $11.03 | $11.69 | $11.00 | $11.53 | $11.46 | 82,941 |
| 2016-05-23 | $11.43 | $11.62 | $11.00 | $11.07 | $11.00 | 86,446 |
| 2016-05-20 | $11.71 | $11.91 | $11.35 | $11.50 | $11.43 | 77,204 |
| 2016-05-19 | $11.52 | $11.76 | $11.14 | $11.61 | $11.54 | 84,967 |
| 2016-05-18 | $11.66 | $11.87 | $11.40 | $11.52 | $11.45 | 86,400 |
| 2016-05-17 | $11.97 | $12.30 | $11.54 | $11.75 | $11.67 | 82,829 |
| 2016-05-16 | $11.70 | $12.26 | $11.53 | $12.02 | $11.94 | 89,606 |
| 2016-05-13 | $12.00 | $12.19 | $11.51 | $11.64 | $11.56 | 89,714 |
| 2016-05-12 | $12.63 | $12.97 | $11.80 | $12.12 | $12.04 | 92,453 |
| 2016-05-11 | $11.99 | $12.70 | $11.43 | $12.31 | $12.23 | 116,657 |
| 2016-05-10 | $11.37 | $12.12 | $11.37 | $11.95 | $11.87 | 122,749 |
| 2016-05-09 | $12.12 | $12.12 | $11.25 | $11.36 | $11.29 | 95,014 |
| 2016-05-06 | $11.21 | $12.25 | $11.19 | $11.96 | $11.88 | 143,617 |
| 2016-05-05 | $12.28 | $12.88 | $11.15 | $11.23 | $11.16 | 340,854 |
| 2016-05-04 | $16.18 | $16.23 | $12.10 | $12.34 | $12.26 | 405,515 |
| 2016-05-03 | $19.11 | $19.42 | $18.19 | $18.33 | $18.21 | 55,106 |
| 2016-05-02 | $20.04 | $20.04 | $18.94 | $19.33 | $19.21 | 52,007 |
| 2016-04-29 | $19.51 | $20.23 | $19.17 | $19.68 | $19.55 | 72,638 |
| 2016-04-28 | $20.20 | $20.35 | $19.29 | $19.38 | $19.25 | 52,463 |
| 2016-04-27 | $20.53 | $20.64 | $19.90 | $20.37 | $20.24 | 92,182 |
| 2016-04-26 | $19.00 | $20.77 | $18.80 | $20.47 | $20.34 | 115,762 |
| 2016-04-25 | $19.79 | $20.03 | $18.85 | $19.05 | $18.93 | 78,973 |
| 2016-04-22 | $19.49 | $20.38 | $19.44 | $19.84 | $19.71 | 60,719 |
| 2016-04-21 | $19.17 | $19.90 | $19.03 | $19.42 | $19.29 | 122,927 |
| 2016-04-20 | $19.13 | $19.63 | $19.02 | $19.36 | $19.23 | 91,693 |
| 2016-04-19 | $19.20 | $19.76 | $18.69 | $19.18 | $19.06 | 75,447 |
| 2016-04-18 | $18.98 | $19.51 | $18.80 | $19.01 | $18.89 | 51,630 |
| 2016-04-15 | $19.25 | $19.37 | $18.80 | $19.20 | $19.08 | 47,354 |
| 2016-04-14 | $20.05 | $20.20 | $18.34 | $19.25 | $19.13 | 96,350 |
| 2016-04-13 | $18.41 | $20.21 | $18.37 | $20.08 | $19.95 | 113,464 |
| 2016-04-12 | $17.77 | $18.49 | $17.58 | $18.25 | $18.13 | 63,197 |
| 2016-04-11 | $17.53 | $17.91 | $17.09 | $17.68 | $17.57 | 93,811 |
| 2016-04-08 | $16.84 | $18.25 | $16.84 | $17.28 | $17.17 | 76,462 |
| 2016-04-07 | $16.92 | $17.16 | $16.28 | $16.60 | $16.49 | 62,479 |
| 2016-04-06 | $17.04 | $17.49 | $16.50 | $17.12 | $17.01 | 95,366 |
| 2016-04-05 | $17.57 | $17.96 | $16.01 | $17.05 | $16.94 | 117,196 |
| 2016-04-04 | $17.78 | $18.22 | $17.19 | $17.77 | $17.66 | 173,325 |
| 2016-04-01 | $18.01 | $18.05 | $17.18 | $17.71 | $17.60 | 100,911 |
| 2016-03-31 | $17.20 | $18.38 | $16.94 | $18.16 | $18.04 | 314,964 |
| 2016-03-30 | $17.47 | $17.97 | $17.16 | $17.25 | $17.14 | 138,465 |
| 2016-03-29 | $16.02 | $17.53 | $16.02 | $17.35 | $17.24 | 105,371 |
| 2016-03-28 | $16.92 | $17.14 | $16.13 | $16.20 | $16.10 | 165,504 |
| 2016-03-24 | $15.90 | $17.10 | $15.62 | $16.81 | $16.70 | 57,992 |
| 2016-03-23 | $17.10 | $17.35 | $16.04 | $16.06 | $15.96 | 104,416 |
| 2016-03-22 | $17.57 | $17.57 | $17.28 | $17.32 | $17.21 | 45,757 |
| 2016-03-21 | $18.08 | $18.29 | $17.19 | $17.62 | $17.51 | 100,108 |
| 2016-03-18 | $18.17 | $18.49 | $17.05 | $18.33 | $18.21 | 166,992 |
| 2016-03-17 | $16.77 | $18.53 | $16.18 | $18.06 | $17.94 | 104,317 |
| 2016-03-16 | $15.69 | $17.25 | $15.59 | $16.74 | $16.63 | 76,443 |
| 2016-03-15 | $16.43 | $16.99 | $15.78 | $15.88 | $15.78 | 49,844 |
| 2016-03-14 | $16.50 | $17.00 | $15.92 | $16.70 | $16.59 | 74,740 |
| 2016-03-11 | $16.05 | $16.48 | $15.76 | $16.40 | $16.29 | 50,238 |
| 2016-03-10 | $16.21 | $16.21 | $15.29 | $15.93 | $15.83 | 56,774 |
| 2016-03-09 | $16.02 | $16.57 | $15.69 | $16.18 | $16.08 | 72,557 |
| 2016-03-08 | $16.42 | $16.42 | $15.60 | $15.97 | $15.83 | 75,110 |
| 2016-03-07 | $16.17 | $17.28 | $16.13 | $16.62 | $16.47 | 81,998 |
| 2016-03-04 | $15.65 | $16.70 | $15.65 | $16.13 | $15.99 | 101,203 |
| 2016-03-03 | $15.59 | $16.09 | $15.47 | $15.63 | $15.49 | 97,780 |
| 2016-03-02 | $13.69 | $16.09 | $13.61 | $15.52 | $15.38 | 145,032 |
| 2016-03-01 | $13.17 | $14.22 | $13.14 | $13.59 | $13.47 | 83,974 |
| 2016-02-29 | $12.94 | $13.91 | $12.29 | $13.74 | $13.62 | 96,568 |
| 2016-02-26 | $12.82 | $13.36 | $12.72 | $12.88 | $12.77 | 39,891 |
| 2016-02-25 | $12.61 | $12.82 | $12.06 | $12.77 | $12.66 | 32,092 |
| 2016-02-24 | $11.77 | $12.72 | $11.75 | $12.68 | $12.57 | 45,631 |
| 2016-02-23 | $12.49 | $12.89 | $11.60 | $11.98 | $11.87 | 85,477 |
| 2016-02-22 | $12.64 | $13.13 | $12.49 | $12.60 | $12.49 | 102,544 |
| 2016-02-19 | $12.35 | $13.05 | $11.94 | $12.52 | $12.41 | 79,337 |
| 2016-02-18 | $12.68 | $12.68 | $11.90 | $12.40 | $12.29 | 50,348 |
| 2016-02-17 | $12.51 | $13.23 | $12.38 | $12.70 | $12.59 | 68,937 |
| 2016-02-16 | $12.58 | $12.82 | $12.26 | $12.41 | $12.30 | 87,933 |
| 2016-02-12 | $11.40 | $12.66 | $11.25 | $12.32 | $12.21 | 119,823 |
| 2016-02-11 | $11.12 | $11.59 | $10.97 | $11.22 | $11.12 | 51,043 |
| 2016-02-10 | $11.68 | $11.83 | $11.17 | $11.35 | $11.25 | 48,883 |
| 2016-02-09 | $12.01 | $12.38 | $11.41 | $11.64 | $11.54 | 49,670 |
| 2016-02-08 | $11.55 | $12.29 | $11.48 | $12.22 | $12.11 | 69,932 |
| 2016-02-05 | $11.50 | $12.32 | $11.50 | $11.65 | $11.55 | 57,234 |
| 2016-02-04 | $11.24 | $12.46 | $11.24 | $11.78 | $11.68 | 77,878 |
| 2016-02-03 | $11.19 | $11.37 | $10.76 | $11.29 | $11.19 | 55,079 |
| 2016-02-02 | $11.22 | $11.22 | $10.80 | $11.07 | $10.97 | 74,496 |
| 2016-02-01 | $11.39 | $11.53 | $10.97 | $11.43 | $11.33 | 50,640 |
| 2016-01-29 | $10.59 | $11.56 | $10.59 | $11.53 | $11.43 | 91,304 |
| 2016-01-28 | $10.97 | $11.33 | $10.35 | $10.60 | $10.51 | 76,091 |
| 2016-01-27 | $10.52 | $11.05 | $10.35 | $10.81 | $10.71 | 77,923 |
| 2016-01-26 | $10.01 | $10.74 | $10.01 | $10.59 | $10.50 | 56,802 |
| 2016-01-25 | $10.32 | $10.32 | $9.75 | $9.93 | $9.84 | 82,847 |
| 2016-01-22 | $10.40 | $10.90 | $10.11 | $10.39 | $10.30 | 69,580 |
| 2016-01-21 | $9.89 | $10.68 | $9.82 | $10.16 | $10.07 | 71,350 |
| 2016-01-20 | $9.30 | $10.01 | $8.80 | $9.91 | $9.82 | 85,171 |
| 2016-01-19 | $10.04 | $10.32 | $9.17 | $9.51 | $9.43 | 101,755 |
| 2016-01-15 | $9.72 | $9.98 | $9.11 | $9.96 | $9.87 | 151,925 |
| 2016-01-14 | $9.89 | $10.27 | $9.47 | $10.07 | $9.98 | 111,184 |
| 2016-01-13 | $10.36 | $10.55 | $9.51 | $9.87 | $9.78 | 130,927 |
| 2016-01-12 | $10.87 | $11.05 | $9.58 | $10.28 | $10.19 | 168,345 |
| 2016-01-11 | $11.46 | $11.46 | $10.50 | $10.76 | $10.66 | 157,919 |
| 2016-01-08 | $11.46 | $11.62 | $10.88 | $11.50 | $11.40 | 137,793 |
| 2016-01-07 | $12.04 | $12.35 | $11.36 | $11.45 | $11.35 | 114,417 |
| 2016-01-06 | $12.50 | $12.54 | $12.03 | $12.34 | $12.23 | 84,596 |
| 2016-01-05 | $13.02 | $13.07 | $12.20 | $12.71 | $12.60 | 78,691 |
| 2016-01-04 | $13.40 | $13.40 | $12.69 | $12.90 | $12.79 | 131,653 |
| 2015-12-31 | $13.23 | $13.76 | $13.08 | $13.66 | $13.54 | 123,791 |
| 2015-12-30 | $13.74 | $13.81 | $13.14 | $13.23 | $13.11 | 84,291 |
| 2015-12-29 | $13.72 | $13.82 | $13.05 | $13.80 | $13.68 | 99,880 |
| 2015-12-28 | $14.59 | $14.70 | $13.59 | $13.68 | $13.56 | 71,969 |
| 2015-12-24 | $15.66 | $15.66 | $14.43 | $14.59 | $14.46 | 51,100 |
| 2015-12-23 | $14.02 | $15.20 | $13.75 | $15.15 | $15.02 | 193,566 |
| 2015-12-22 | $13.08 | $14.03 | $12.88 | $14.02 | $13.90 | 109,531 |
| 2015-12-21 | $13.16 | $13.17 | $12.76 | $13.00 | $12.88 | 104,472 |
| 2015-12-18 | $12.94 | $13.24 | $12.72 | $13.16 | $13.04 | 315,528 |
| 2015-12-17 | $13.01 | $13.05 | $12.50 | $13.02 | $12.90 | 102,550 |
| 2015-12-16 | $12.14 | $13.06 | $12.14 | $13.00 | $12.88 | 263,164 |
| 2015-12-15 | $11.67 | $12.12 | $11.57 | $12.09 | $11.98 | 179,919 |
| 2015-12-14 | $11.11 | $11.72 | $11.00 | $11.65 | $11.55 | 212,961 |
| 2015-12-11 | $11.40 | $11.49 | $10.87 | $11.09 | $10.99 | 129,140 |
| 2015-12-10 | $10.33 | $11.99 | $10.33 | $11.66 | $11.56 | 209,579 |
| 2015-12-09 | $10.34 | $10.69 | $10.10 | $10.37 | $10.28 | 140,419 |
| 2015-12-08 | $10.74 | $10.82 | $10.27 | $10.36 | $10.27 | 81,997 |
| 2015-12-07 | $11.49 | $11.50 | $10.54 | $10.80 | $10.70 | 141,811 |
| 2015-12-04 | $12.28 | $12.54 | $11.48 | $11.56 | $11.46 | 94,296 |
| 2015-12-03 | $12.30 | $12.65 | $11.97 | $12.24 | $12.13 | 156,562 |
| 2015-12-02 | $12.39 | $12.48 | $12.00 | $12.24 | $12.13 | 102,368 |
| 2015-12-01 | $12.38 | $12.62 | $11.98 | $12.44 | $12.29 | 90,419 |
| 2015-11-30 | $12.51 | $12.91 | $12.21 | $12.40 | $12.25 | 188,753 |
| 2015-11-27 | $12.64 | $12.75 | $12.40 | $12.51 | $12.36 | 57,121 |
| 2015-11-25 | $12.47 | $12.69 | $12.29 | $12.65 | $12.50 | 69,020 |
| 2015-11-24 | $13.50 | $13.81 | $12.40 | $12.47 | $12.32 | 118,798 |
| 2015-11-23 | $12.30 | $13.83 | $12.27 | $13.50 | $13.34 | 154,816 |
| 2015-11-20 | $11.75 | $12.32 | $11.61 | $12.23 | $12.08 | 130,648 |
| 2015-11-19 | $11.57 | $11.85 | $11.45 | $11.74 | $11.60 | 168,958 |
| 2015-11-18 | $11.39 | $12.03 | $11.38 | $11.62 | $11.48 | 198,560 |
| 2015-11-17 | $12.15 | $12.19 | $11.15 | $11.38 | $11.24 | 192,299 |
| 2015-11-16 | $12.43 | $12.43 | $11.67 | $12.13 | $11.98 | 231,009 |
| 2015-11-13 | $11.36 | $12.55 | $11.20 | $12.43 | $12.28 | 374,309 |
| 2015-11-12 | $11.61 | $11.70 | $11.30 | $11.43 | $11.29 | 222,265 |
| 2015-11-11 | $11.48 | $12.06 | $11.41 | $11.72 | $11.58 | 266,101 |
| 2015-11-10 | $12.34 | $12.64 | $11.37 | $11.41 | $11.27 | 449,219 |
| 2015-11-09 | $14.00 | $14.00 | $12.14 | $12.36 | $12.21 | 681,870 |
| 2015-11-06 | $15.64 | $16.66 | $15.37 | $16.02 | $15.83 | 155,793 |
| 2015-11-05 | $15.56 | $15.79 | $15.17 | $15.61 | $15.42 | 74,718 |
| 2015-11-04 | $16.12 | $16.31 | $15.41 | $15.59 | $15.40 | 55,411 |
| 2015-11-03 | $16.16 | $16.41 | $15.91 | $16.06 | $15.87 | 74,727 |
| 2015-11-02 | $14.72 | $16.54 | $14.72 | $16.24 | $16.04 | 121,752 |
| 2015-10-30 | $15.12 | $15.24 | $14.71 | $14.73 | $14.55 | 104,975 |
| 2015-10-29 | $15.18 | $15.61 | $15.02 | $15.11 | $14.93 | 75,862 |
| 2015-10-28 | $14.70 | $15.43 | $14.70 | $15.25 | $15.06 | 99,524 |
| 2015-10-27 | $15.89 | $15.89 | $14.39 | $14.66 | $14.48 | 165,742 |
| 2015-10-26 | $16.02 | $16.19 | $15.40 | $16.00 | $15.81 | 147,321 |
| 2015-10-23 | $15.61 | $16.04 | $15.30 | $16.00 | $15.81 | 108,692 |
| 2015-10-22 | $15.89 | $16.10 | $15.20 | $15.58 | $15.39 | 137,843 |
| 2015-10-21 | $16.04 | $16.04 | $15.47 | $15.82 | $15.63 | 76,548 |
| 2015-10-20 | $15.31 | $16.23 | $15.22 | $16.02 | $15.83 | 75,510 |
| 2015-10-19 | $15.43 | $15.65 | $15.09 | $15.37 | $15.18 | 96,592 |
| 2015-10-16 | $16.13 | $16.13 | $15.06 | $15.43 | $15.24 | 143,640 |
| 2015-10-15 | $15.60 | $16.19 | $15.14 | $16.09 | $15.89 | 105,425 |
| 2015-10-14 | $15.74 | $15.77 | $15.29 | $15.46 | $15.27 | 95,095 |
| 2015-10-13 | $15.30 | $16.20 | $15.30 | $15.64 | $15.45 | 115,566 |
| 2015-10-12 | $15.70 | $15.70 | $15.17 | $15.33 | $15.14 | 107,136 |
| 2015-10-09 | $15.93 | $16.00 | $15.51 | $15.76 | $15.57 | 123,077 |
| 2015-10-08 | $15.12 | $16.08 | $15.12 | $15.97 | $15.78 | 194,250 |
| 2015-10-07 | $14.54 | $15.67 | $14.54 | $15.19 | $15.01 | 195,254 |
| 2015-10-06 | $15.00 | $15.50 | $14.31 | $14.44 | $14.26 | 169,558 |
| 2015-10-05 | $12.45 | $15.34 | $12.45 | $15.28 | $15.09 | 242,303 |
| 2015-10-02 | $12.05 | $12.43 | $11.95 | $12.30 | $12.15 | 336,878 |
| 2015-10-01 | $12.40 | $12.44 | $12.05 | $12.14 | $11.99 | 257,248 |
| 2015-09-30 | $12.33 | $12.35 | $12.18 | $12.28 | $12.13 | 250,154 |
| 2015-09-29 | $12.42 | $12.50 | $12.11 | $12.31 | $12.16 | 186,623 |
| 2015-09-28 | $12.62 | $12.79 | $12.10 | $12.33 | $12.18 | 222,417 |
| 2015-09-25 | $13.10 | $13.10 | $12.70 | $12.74 | $12.59 | 145,804 |
| 2015-09-24 | $13.01 | $13.18 | $12.90 | $13.05 | $12.89 | 158,490 |
| 2015-09-23 | $13.52 | $13.59 | $13.01 | $13.04 | $12.88 | 141,477 |
| 2015-09-22 | $13.54 | $13.67 | $13.23 | $13.58 | $13.42 | 192,871 |
| 2015-09-21 | $13.87 | $13.90 | $13.45 | $13.59 | $13.43 | 231,330 |
| 2015-09-18 | $14.32 | $14.40 | $13.73 | $13.76 | $13.59 | 270,634 |
| 2015-09-17 | $15.24 | $15.53 | $14.47 | $14.57 | $14.39 | 162,594 |
| 2015-09-16 | $15.06 | $15.57 | $15.05 | $15.33 | $15.14 | 89,738 |
| 2015-09-15 | $14.74 | $15.15 | $14.70 | $15.01 | $14.83 | 128,698 |
| 2015-09-14 | $14.31 | $14.82 | $14.25 | $14.78 | $14.60 | 201,259 |
| 2015-09-11 | $15.55 | $15.60 | $14.09 | $14.67 | $14.49 | 351,395 |
| 2015-09-10 | $16.00 | $16.28 | $15.99 | $16.04 | $15.85 | 68,171 |
| 2015-09-09 | $16.37 | $16.50 | $16.03 | $16.10 | $15.90 | 75,162 |
| 2015-09-08 | $16.25 | $16.44 | $16.05 | $16.13 | $15.93 | 102,634 |
| 2015-09-04 | $16.23 | $16.42 | $16.15 | $16.20 | $16.00 | 51,707 |
| 2015-09-03 | $16.83 | $17.05 | $16.42 | $16.47 | $16.27 | 123,487 |
| 2015-09-02 | $17.24 | $17.32 | $16.68 | $16.83 | $16.63 | 80,362 |
| 2015-09-01 | $17.70 | $17.82 | $17.14 | $17.20 | $16.95 | 104,780 |
| 2015-08-31 | $17.51 | $18.13 | $17.36 | $17.93 | $17.67 | 100,011 |
| 2015-08-28 | $16.69 | $18.07 | $16.56 | $17.61 | $17.36 | 127,209 |
| 2015-08-27 | $16.71 | $17.07 | $16.31 | $16.68 | $16.44 | 237,227 |
| 2015-08-26 | $17.03 | $17.03 | $16.60 | $16.71 | $16.47 | 173,935 |
| 2015-08-25 | $18.05 | $18.05 | $16.61 | $16.65 | $16.41 | 165,675 |
| 2015-08-24 | $17.68 | $18.35 | $17.17 | $17.59 | $17.34 | 200,009 |
| 2015-08-21 | $18.46 | $18.78 | $18.16 | $18.22 | $17.96 | 302,350 |
| 2015-08-20 | $19.03 | $19.11 | $18.55 | $18.75 | $18.48 | 94,383 |
| 2015-08-19 | $19.65 | $19.65 | $19.00 | $19.22 | $18.94 | 71,579 |
| 2015-08-18 | $19.62 | $19.90 | $19.11 | $19.78 | $19.49 | 103,809 |
L.B. Foster Co. - Class A (FSTR) News Headlines
Recent L.B. Foster Co. - Class A (FSTR) News
Similar Companies to L.B. Foster Co. - Class A (FSTR) in the Railroads Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Union Pacific Corp | UNP | Railroads | Industrials | 31,721 |
| Norfolk Southern Corp | NSC | Railroads | Industrials | 29,100 |
| Canadian National Railway Company | CNI | Railroads | Industrials | 24,000 |
| CSX Corp | CSX | Railroads | Industrials | 19,200 |
| Canadian Pacific Railway Ltd | CP | Railroads | Industrials | 15,000 |
| Trinity Industries Inc | TRN | Railroads | Industrials | 12,200 |
| Kansas City Southern | KSU | Railroads | Industrials | 9,072 |
| Westinghouse Air Brake Technologies Corp | WAB | Railroads | Industrials | 7,000 |
| Greenbrier Cos. Inc | GBX | Railroads | Industrials | 4,500 |
| L.B. Foster Co. - Class A | FSTR | Railroads | Industrials | 1,578 |