Siemens Gamesa Renewable Energy SA (GCTAF) Exchange: PINK
Data as of Aug. 20, 2025
$14.70 ($0.70) 5.00%
Siemens Gamesa Renewable Energy SA - Daily Information
Click for more stock information on Siemens Gamesa Renewable Energy SA.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $13.01 |
| Previous Close | $14.70 |
| High | $15.00 |
| Low | $13.00 |
| Adjusted Open | $13.01 |
| Previous Adjusted Close | $14.70 |
| Adjusted High | $15.00 |
| Adjusted Low | $13.00 |
About Siemens Gamesa Renewable Energy SA (GCTAF)
No Description Available
Invest in Siemens Gamesa Renewable Energy SA (GCTAF)
Historical Stock Data for Siemens Gamesa Renewable Energy SA (GCTAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-20 | $13.01 | $15.00 | $13.00 | $14.70 | $14.70 | 5,827 |
| 2023-04-19 | $13.00 | $14.00 | $12.04 | $14.00 | $14.00 | 822 |
| 2023-04-18 | $12.00 | $12.13 | $12.00 | $12.13 | $12.13 | 1,507 |
| 2023-04-17 | $12.40 | $12.40 | $12.00 | $12.00 | $12.00 | 340 |
| 2023-04-14 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 125 |
| 2023-04-13 | $12.00 | $12.48 | $11.42 | $12.48 | $12.48 | 313 |
| 2023-04-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 121 |
| 2023-04-11 | $11.70 | $12.00 | $11.70 | $12.00 | $12.00 | 305 |
| 2023-04-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-04-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 100 |
| 2023-04-05 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 600 |
| 2023-04-04 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 159 |
| 2023-04-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 322 |
| 2023-03-31 | $12.00 | $12.07 | $12.00 | $12.07 | $12.07 | 664 |
| 2023-03-30 | $13.00 | $13.04 | $13.00 | $13.04 | $13.04 | 632 |
| 2023-03-29 | $12.01 | $13.00 | $12.01 | $13.00 | $13.00 | 300 |
| 2023-03-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2023-03-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10 |
| 2023-03-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 120 |
| 2023-03-23 | $12.60 | $14.99 | $12.60 | $14.99 | $14.99 | 1,862 |
| 2023-03-22 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 75 |
| 2023-03-21 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 25 |
| 2023-03-20 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2023-03-17 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 310 |
| 2023-03-16 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2023-03-15 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2023-03-14 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 166 |
| 2023-03-13 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 26 |
| 2023-03-10 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 1 |
| 2023-03-09 | $11.59 | $15.38 | $11.59 | $12.88 | $12.88 | 3,088 |
| 2023-03-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-03-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,000 |
| 2023-03-06 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-03-03 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 61 |
| 2023-03-02 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 217 |
| 2023-03-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 324 |
| 2023-02-28 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 1 |
| 2023-02-27 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 180 |
| 2023-02-24 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 36 |
| 2023-02-23 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 420 |
| 2023-02-22 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 1 |
| 2023-02-21 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 1,073 |
| 2023-02-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 153 |
| 2023-02-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-02-15 | $14.55 | $15.00 | $12.98 | $15.00 | $15.00 | 604 |
| 2023-02-14 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 84 |
| 2023-02-13 | $15.00 | $16.85 | $14.83 | $14.83 | $14.83 | 2,327 |
| 2023-02-10 | $16.02 | $16.02 | $15.00 | $15.00 | $15.00 | 2,679 |
| 2023-02-09 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 108 |
| 2023-02-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 721 |
| 2023-02-07 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 50,056 |
| 2023-02-06 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 303 |
| 2023-02-03 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2023-02-02 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 10 |
| 2023-02-01 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 225 |
| 2023-01-31 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 39 |
| 2023-01-30 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 15 |
| 2023-01-27 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 113 |
| 2023-01-26 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2023-01-25 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 62 |
| 2023-01-24 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 281 |
| 2023-01-23 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 115 |
| 2023-01-20 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 56 |
| 2023-01-19 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 1,700 |
| 2023-01-18 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,098 |
| 2023-01-17 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 600 |
| 2023-01-13 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 690 |
| 2023-01-12 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 39 |
| 2023-01-11 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-01-10 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 1,599 |
| 2023-01-09 | $19.05 | $19.25 | $19.05 | $19.20 | $19.20 | 22,108 |
| 2023-01-06 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 0 |
| 2023-01-05 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 0 |
| 2023-01-04 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 175 |
| 2023-01-03 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 40 |
| 2022-12-30 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 12 |
| 2022-12-29 | $18.95 | $19.46 | $18.95 | $19.46 | $19.46 | 2,946 |
| 2022-12-28 | $19.15 | $19.20 | $18.97 | $19.00 | $19.00 | 1,884 |
| 2022-12-27 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 215 |
| 2022-12-23 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 587 |
| 2022-12-22 | $18.90 | $18.90 | $18.81 | $18.81 | $18.81 | 1,509 |
| 2022-12-21 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2022-12-20 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 247 |
| 2022-12-19 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 500 |
| 2022-12-16 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 40 |
| 2022-12-15 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 494 |
| 2022-12-14 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 11 |
| 2022-12-13 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 31 |
| 2022-12-12 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 258 |
| 2022-12-09 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 1,250 |
| 2022-12-08 | $18.75 | $18.91 | $18.62 | $18.91 | $18.91 | 1,837 |
| 2022-12-07 | $18.97 | $18.97 | $18.53 | $18.53 | $18.53 | 522 |
| 2022-12-06 | $18.64 | $18.80 | $18.30 | $18.30 | $18.30 | 950 |
| 2022-12-05 | $19.25 | $19.25 | $18.83 | $18.83 | $18.83 | 54,351 |
| 2022-12-02 | $18.63 | $19.10 | $18.63 | $19.03 | $19.03 | 3,979 |
| 2022-12-01 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 305 |
| 2022-11-30 | $18.52 | $18.75 | $18.50 | $18.75 | $18.75 | 1,147 |
| 2022-11-29 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 40,020 |
| 2022-11-28 | $18.65 | $18.65 | $18.55 | $18.55 | $18.55 | 840 |
| 2022-11-25 | $18.71 | $18.75 | $18.71 | $18.75 | $18.75 | 295 |
| 2022-11-23 | $18.53 | $18.53 | $18.49 | $18.49 | $18.49 | 2,368 |
| 2022-11-22 | $18.13 | $18.53 | $18.13 | $18.53 | $18.53 | 3,248 |
| 2022-11-21 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 7,258 |
| 2022-11-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 81 |
| 2022-11-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-11-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-11-15 | $18.50 | $18.96 | $18.50 | $18.50 | $18.50 | 5,410 |
| 2022-11-14 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 91 |
| 2022-11-11 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 480 |
| 2022-11-10 | $18.20 | $18.31 | $17.81 | $18.31 | $18.31 | 13,531 |
| 2022-11-09 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 100 |
| 2022-11-08 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 232 |
| 2022-11-07 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 833 |
| 2022-11-04 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-11-03 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 300 |
| 2022-11-02 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-11-01 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 93 |
| 2022-10-31 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-10-28 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-10-27 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-10-26 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 482 |
| 2022-10-25 | $18.04 | $18.04 | $17.65 | $17.65 | $17.65 | 225 |
| 2022-10-24 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 350 |
| 2022-10-21 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-10-20 | $17.11 | $17.11 | $16.95 | $16.95 | $16.95 | 420 |
| 2022-10-19 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 414 |
| 2022-10-18 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 225 |
| 2022-10-17 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 64 |
| 2022-10-14 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 477 |
| 2022-10-13 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2022-10-12 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 1,700 |
| 2022-10-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 20 |
| 2022-10-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 491 |
| 2022-10-07 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 52 |
| 2022-10-06 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 734 |
| 2022-10-05 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 0 |
| 2022-10-04 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 170 |
| 2022-10-03 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-09-30 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 266 |
| 2022-09-29 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 50 |
| 2022-09-28 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 2,205 |
| 2022-09-27 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 2,500 |
| 2022-09-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 113 |
| 2022-09-23 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 21 |
| 2022-09-22 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 50 |
| 2022-09-21 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 271 |
| 2022-09-20 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2022-09-19 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 172 |
| 2022-09-16 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 100 |
| 2022-09-15 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 38 |
| 2022-09-14 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 795 |
| 2022-09-13 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 14 |
| 2022-09-12 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 100 |
| 2022-09-09 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 150 |
| 2022-09-08 | $17.70 | $17.88 | $17.70 | $17.88 | $17.88 | 1,904 |
| 2022-09-07 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-09-06 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 7 |
| 2022-09-02 | $18.50 | $18.50 | $17.75 | $17.75 | $17.75 | 8,253 |
| 2022-09-01 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 311 |
| 2022-08-31 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-08-30 | $17.45 | $17.51 | $17.45 | $17.51 | $17.51 | 300 |
| 2022-08-29 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2022-08-26 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2022-08-25 | $17.35 | $17.46 | $17.35 | $17.46 | $17.46 | 2,133 |
| 2022-08-24 | $17.20 | $17.24 | $17.20 | $17.24 | $17.24 | 745 |
| 2022-08-23 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 55 |
| 2022-08-22 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 3 |
| 2022-08-19 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 20 |
| 2022-08-18 | $19.00 | $19.18 | $18.36 | $18.36 | $18.36 | 2,981 |
| 2022-08-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 138 |
| 2022-08-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 320 |
| 2022-08-15 | $18.30 | $18.59 | $18.20 | $18.59 | $18.59 | 1,150 |
| 2022-08-12 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 26 |
| 2022-08-11 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 885 |
| 2022-08-10 | $18.30 | $18.77 | $18.30 | $18.61 | $18.61 | 3,836 |
| 2022-08-09 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 1,138 |
| 2022-08-08 | $18.50 | $18.51 | $18.50 | $18.51 | $18.51 | 2,280 |
| 2022-08-05 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-08-04 | $18.16 | $18.16 | $18.10 | $18.10 | $18.10 | 1,561 |
| 2022-08-03 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 164 |
| 2022-08-02 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 510 |
| 2022-08-01 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 223 |
| 2022-07-29 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 84 |
| 2022-07-28 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 126 |
| 2022-07-27 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 801 |
| 2022-07-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 207 |
| 2022-07-25 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 570 |
| 2022-07-22 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 10,373 |
| 2022-07-21 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
| 2022-07-20 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 10 |
| 2022-07-19 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 14 |
| 2022-07-18 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 215 |
| 2022-07-15 | $17.99 | $17.99 | $17.69 | $17.69 | $17.69 | 1,064 |
| 2022-07-14 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 341 |
| 2022-07-13 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
| 2022-07-12 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 143 |
| 2022-07-11 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 31 |
| 2022-07-08 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 700 |
| 2022-07-07 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 45 |
| 2022-07-06 | $18.77 | $18.77 | $18.73 | $18.73 | $18.73 | 10,050 |
| 2022-07-05 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 39 |
| 2022-07-01 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 70 |
| 2022-06-30 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 44 |
| 2022-06-29 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 1 |
| 2022-06-28 | $18.81 | $19.15 | $18.65 | $18.65 | $18.65 | 959 |
| 2022-06-27 | $18.30 | $18.35 | $18.30 | $18.34 | $18.34 | 1,738 |
| 2022-06-24 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 600 |
| 2022-06-23 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 533 |
| 2022-06-22 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 318 |
| 2022-06-21 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 30 |
| 2022-06-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 30 |
| 2022-06-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 10 |
| 2022-06-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-06-14 | $18.50 | $18.69 | $18.50 | $18.50 | $18.50 | 820 |
| 2022-06-13 | $18.28 | $18.28 | $18.18 | $18.18 | $18.18 | 554 |
| 2022-06-10 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 62 |
| 2022-06-09 | $19.09 | $19.09 | $18.99 | $18.99 | $18.99 | 420 |
| 2022-06-08 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 157 |
| 2022-06-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2 |
| 2022-06-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-06-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-06-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 144 |
| 2022-06-01 | $18.94 | $18.99 | $18.94 | $18.97 | $18.97 | 888 |
| 2022-05-31 | $18.95 | $19.15 | $18.95 | $19.15 | $19.15 | 2,101 |
| 2022-05-27 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 30 |
| 2022-05-26 | $18.89 | $19.15 | $18.89 | $19.15 | $19.15 | 1,298 |
| 2022-05-25 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 30 |
| 2022-05-24 | $19.06 | $19.24 | $18.97 | $19.18 | $19.18 | 2,991 |
| 2022-05-23 | $18.75 | $19.38 | $18.75 | $19.22 | $19.22 | 304,317 |
| 2022-05-20 | $16.90 | $17.04 | $16.90 | $17.04 | $17.04 | 421 |
| 2022-05-19 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 21,007 |
| 2022-05-18 | $16.67 | $16.67 | $16.58 | $16.58 | $16.58 | 937 |
| 2022-05-17 | $14.90 | $14.90 | $14.75 | $14.75 | $14.75 | 5,834 |
| 2022-05-16 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 112 |
| 2022-05-13 | $13.48 | $13.78 | $13.48 | $13.72 | $13.72 | 1,676 |
| 2022-05-12 | $13.40 | $13.71 | $13.06 | $13.71 | $13.71 | 497 |
| 2022-05-11 | $13.79 | $13.96 | $13.79 | $13.95 | $13.95 | 3,247 |
| 2022-05-10 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 1,468 |
| 2022-05-09 | $13.87 | $14.31 | $13.71 | $13.71 | $13.71 | 690 |
| 2022-05-06 | $14.62 | $15.10 | $14.58 | $14.58 | $14.58 | 2,698 |
| 2022-05-05 | $15.56 | $15.56 | $14.72 | $14.73 | $14.73 | 4,499 |
| 2022-05-04 | $15.89 | $16.43 | $15.82 | $16.43 | $16.43 | 5,275 |
| 2022-05-03 | $15.87 | $16.67 | $15.87 | $16.40 | $16.40 | 700 |
| 2022-05-02 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 531 |
| 2022-04-29 | $15.73 | $16.34 | $15.73 | $16.23 | $16.23 | 1,713 |
| 2022-04-28 | $15.47 | $15.75 | $15.47 | $15.75 | $15.75 | 3,200 |
| 2022-04-27 | $15.58 | $15.76 | $15.58 | $15.66 | $15.66 | 662 |
| 2022-04-26 | $16.01 | $16.08 | $15.90 | $16.07 | $16.07 | 2 |
| 2022-04-25 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 2 |
| 2022-04-22 | $16.73 | $16.73 | $16.04 | $16.07 | $16.07 | 1,548 |
| 2022-04-21 | $17.10 | $17.10 | $16.75 | $16.75 | $16.75 | 1,601 |
| 2022-04-20 | $17.50 | $17.50 | $17.13 | $17.13 | $17.13 | 2,056 |
| 2022-04-19 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 3,157 |
| 2022-04-18 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 3,549 |
| 2022-04-14 | $16.07 | $16.26 | $16.07 | $16.26 | $16.26 | 3,660 |
| 2022-04-13 | $16.66 | $16.66 | $16.05 | $16.05 | $16.05 | 671 |
| 2022-04-12 | $16.31 | $16.91 | $16.31 | $16.91 | $16.91 | 1,181 |
| 2022-04-11 | $16.83 | $16.83 | $16.79 | $16.79 | $16.79 | 388 |
| 2022-04-08 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 191 |
| 2022-04-07 | $17.50 | $17.68 | $17.01 | $17.08 | $17.08 | 1,111 |
| 2022-04-06 | $17.83 | $17.94 | $17.78 | $17.94 | $17.94 | 862 |
| 2022-04-05 | $19.34 | $19.34 | $18.84 | $19.11 | $19.11 | 871 |
| 2022-04-04 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 1,007 |
| 2022-04-01 | $18.32 | $18.32 | $18.25 | $18.25 | $18.25 | 747 |
| 2022-03-31 | $17.38 | $18.30 | $17.38 | $18.30 | $18.30 | 4,404 |
| 2022-03-30 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 7 |
| 2022-03-29 | $18.26 | $18.26 | $17.70 | $17.70 | $17.70 | 556 |
| 2022-03-28 | $17.51 | $17.51 | $17.48 | $17.48 | $17.48 | 1,295 |
| 2022-03-25 | $18.00 | $18.00 | $17.25 | $17.81 | $17.81 | 7,305 |
| 2022-03-24 | $19.36 | $19.36 | $18.53 | $18.81 | $18.81 | 1,150 |
| 2022-03-23 | $18.33 | $19.42 | $18.33 | $19.42 | $19.42 | 872 |
| 2022-03-22 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 530 |
| 2022-03-21 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 414 |
| 2022-03-18 | $19.60 | $20.51 | $19.60 | $20.51 | $20.51 | 414 |
| 2022-03-17 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 93 |
| 2022-03-16 | $19.86 | $20.18 | $19.86 | $20.18 | $20.18 | 250 |
| 2022-03-15 | $21.13 | $21.13 | $19.85 | $19.85 | $19.85 | 350 |
| 2022-03-14 | $21.33 | $21.33 | $21.10 | $21.10 | $21.10 | 1,144 |
| 2022-03-11 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 707 |
| 2022-03-10 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 200 |
| 2022-03-09 | $21.73 | $21.73 | $21.34 | $21.34 | $21.34 | 2,361 |
| 2022-03-08 | $21.00 | $22.50 | $21.00 | $22.50 | $22.50 | 1,912 |
| 2022-03-07 | $20.00 | $20.00 | $19.55 | $19.55 | $19.55 | 1,487 |
| 2022-03-04 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 377 |
| 2022-03-03 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 170 |
| 2022-03-02 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 287 |
| 2022-03-01 | $23.01 | $23.01 | $21.57 | $22.77 | $22.77 | 2,343 |
| 2022-02-28 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 180 |
| 2022-02-25 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 32 |
| 2022-02-24 | $18.55 | $20.33 | $18.55 | $20.27 | $20.27 | 1,959 |
| 2022-02-23 | $18.67 | $18.67 | $18.33 | $18.33 | $18.33 | 400 |
| 2022-02-22 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 1 |
| 2022-02-18 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 147 |
| 2022-02-17 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 50 |
| 2022-02-16 | $19.50 | $19.50 | $19.45 | $19.45 | $19.45 | 2,200 |
| 2022-02-15 | $20.35 | $20.35 | $19.93 | $19.93 | $19.93 | 900 |
| 2022-02-14 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 34 |
| 2022-02-11 | $18.48 | $19.14 | $18.40 | $18.40 | $18.40 | 4,170 |
| 2022-02-10 | $18.49 | $19.34 | $18.49 | $19.20 | $19.20 | 1,601 |
| 2022-02-09 | $20.00 | $20.00 | $18.86 | $19.56 | $19.56 | 1,333 |
| 2022-02-08 | $19.28 | $19.28 | $17.95 | $18.60 | $18.60 | 6,426 |
| 2022-02-07 | $19.95 | $19.95 | $19.50 | $19.88 | $19.88 | 2,005 |
| 2022-02-04 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 531 |
| 2022-02-03 | $20.27 | $21.05 | $20.27 | $21.05 | $21.05 | 200 |
| 2022-02-02 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 170 |
| 2022-02-01 | $21.53 | $21.53 | $21.05 | $21.05 | $21.05 | 1,258 |
| 2022-01-31 | $21.00 | $21.00 | $20.20 | $20.20 | $20.20 | 505 |
| 2022-01-28 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 1,402 |
| 2022-01-27 | $20.82 | $20.89 | $20.69 | $20.80 | $20.80 | 2,042 |
| 2022-01-26 | $19.90 | $20.85 | $19.81 | $20.85 | $20.85 | 2,454 |
| 2022-01-25 | $18.62 | $18.77 | $18.62 | $18.77 | $18.77 | 1,270 |
| 2022-01-24 | $18.03 | $18.73 | $17.81 | $18.73 | $18.73 | 2,163 |
| 2022-01-21 | $19.09 | $19.09 | $18.25 | $18.25 | $18.25 | 14,713 |
| 2022-01-20 | $21.00 | $21.19 | $21.00 | $21.00 | $21.00 | 5,367 |
| 2022-01-19 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 999 |
| 2022-01-18 | $21.65 | $21.65 | $20.70 | $20.96 | $20.96 | 999 |
| 2022-01-14 | $21.70 | $22.00 | $21.70 | $22.00 | $22.00 | 854 |
| 2022-01-13 | $23.50 | $23.50 | $22.35 | $23.00 | $23.00 | 3,631 |
| 2022-01-12 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 303 |
| 2022-01-11 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 671 |
| 2022-01-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 121 |
| 2022-01-07 | $22.45 | $22.55 | $22.45 | $22.46 | $22.46 | 306 |
| 2022-01-06 | $23.00 | $23.00 | $22.54 | $22.58 | $22.58 | 1,201 |
| 2022-01-05 | $23.77 | $24.00 | $23.55 | $23.55 | $23.55 | 5,304 |
| 2022-01-04 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 1,048 |
| 2022-01-03 | $23.25 | $23.55 | $23.25 | $23.55 | $23.55 | 657 |
| 2021-12-31 | $23.70 | $23.70 | $23.27 | $23.49 | $23.49 | 1,501 |
| 2021-12-30 | $23.61 | $23.78 | $23.61 | $23.78 | $23.78 | 1,534 |
| 2021-12-29 | $23.49 | $23.53 | $23.49 | $23.51 | $23.51 | 661 |
| 2021-12-28 | $23.27 | $23.89 | $23.27 | $23.81 | $23.81 | 883 |
| 2021-12-27 | $24.81 | $24.81 | $23.82 | $23.82 | $23.82 | 1,151 |
| 2021-12-23 | $23.83 | $24.65 | $23.83 | $24.65 | $24.65 | 300 |
| 2021-12-22 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 640 |
| 2021-12-21 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 283 |
| 2021-12-20 | $23.38 | $23.38 | $22.38 | $22.38 | $22.38 | 251 |
| 2021-12-17 | $23.00 | $23.51 | $23.00 | $23.51 | $23.51 | 1,305 |
| 2021-12-16 | $23.45 | $23.48 | $23.44 | $23.44 | $23.44 | 650 |
| 2021-12-15 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 341 |
| 2021-12-14 | $23.60 | $23.60 | $23.21 | $23.21 | $23.21 | 837 |
| 2021-12-13 | $24.00 | $24.00 | $23.73 | $23.73 | $23.73 | 1,350 |
| 2021-12-10 | $23.90 | $24.10 | $23.90 | $24.10 | $24.10 | 2,386 |
| 2021-12-09 | $24.57 | $24.60 | $24.41 | $24.41 | $24.41 | 476 |
| 2021-12-08 | $24.38 | $24.58 | $24.12 | $24.20 | $24.20 | 17,650 |
| 2021-12-07 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 145 |
| 2021-12-06 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 394 |
| 2021-12-03 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 110 |
| 2021-12-02 | $24.83 | $24.83 | $24.61 | $24.61 | $24.61 | 1,714 |
| 2021-12-01 | $25.84 | $25.84 | $25.48 | $25.48 | $25.48 | 481 |
| 2021-11-30 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 20 |
| 2021-11-29 | $26.15 | $26.77 | $26.15 | $26.77 | $26.77 | 1,227 |
| 2021-11-26 | $26.43 | $26.43 | $26.15 | $26.15 | $26.15 | 688 |
| 2021-11-24 | $24.21 | $24.25 | $24.21 | $24.25 | $24.25 | 365 |
| 2021-11-23 | $24.02 | $24.07 | $23.93 | $23.93 | $23.93 | 4,130 |
| 2021-11-22 | $23.60 | $24.35 | $23.60 | $24.20 | $24.20 | 1,466 |
| 2021-11-19 | $23.78 | $24.94 | $23.58 | $24.69 | $24.69 | 3,112 |
| 2021-11-18 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 702 |
| 2021-11-17 | $24.25 | $24.85 | $24.25 | $24.85 | $24.85 | 326 |
| 2021-11-16 | $24.63 | $24.80 | $24.63 | $24.73 | $24.73 | 1,017 |
| 2021-11-15 | $25.33 | $25.33 | $24.90 | $24.90 | $24.90 | 1,403 |
| 2021-11-12 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 287 |
| 2021-11-11 | $25.15 | $25.15 | $24.77 | $24.77 | $24.77 | 489 |
| 2021-11-10 | $25.00 | $25.43 | $25.00 | $25.22 | $25.22 | 6,171 |
| 2021-11-09 | $23.45 | $26.70 | $23.45 | $24.05 | $24.05 | 2,708 |
| 2021-11-08 | $24.27 | $24.27 | $23.33 | $23.56 | $23.56 | 3,116 |
| 2021-11-05 | $22.00 | $22.00 | $21.38 | $21.70 | $21.70 | 4,315 |
| 2021-11-04 | $22.67 | $22.67 | $22.56 | $22.64 | $22.64 | 5,393 |
| 2021-11-03 | $23.60 | $23.60 | $22.53 | $23.29 | $23.29 | 3,420 |
| 2021-11-02 | $25.95 | $26.00 | $25.95 | $26.00 | $26.00 | 1,191 |
| 2021-11-01 | $26.70 | $26.98 | $26.52 | $26.52 | $26.52 | 1,416 |
| 2021-10-29 | $27.33 | $27.33 | $26.67 | $26.67 | $26.67 | 1,122 |
| 2021-10-28 | $27.79 | $27.79 | $27.53 | $27.53 | $27.53 | 1,174 |
| 2021-10-27 | $26.00 | $26.00 | $25.44 | $25.44 | $25.44 | 809 |
| 2021-10-26 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 128 |
| 2021-10-25 | $24.61 | $25.48 | $24.61 | $25.48 | $25.48 | 3,339 |
| 2021-10-22 | $25.80 | $25.89 | $25.68 | $25.70 | $25.70 | 3,095 |
| 2021-10-21 | $25.85 | $25.88 | $25.17 | $25.88 | $25.88 | 3,282 |
| 2021-10-20 | $25.01 | $25.74 | $25.01 | $25.60 | $25.60 | 4,908 |
| 2021-10-19 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 71 |
| 2021-10-18 | $23.98 | $23.98 | $23.37 | $23.43 | $23.43 | 2,298 |
| 2021-10-15 | $23.87 | $24.54 | $23.87 | $24.43 | $24.43 | 2,936 |
| 2021-10-14 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 55 |
| 2021-10-13 | $24.92 | $24.92 | $24.11 | $24.58 | $24.58 | 2,543 |
| 2021-10-12 | $23.25 | $23.78 | $23.25 | $23.78 | $23.78 | 3,682 |
| 2021-10-11 | $22.50 | $23.00 | $22.50 | $23.00 | $23.00 | 237 |
| 2021-10-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 127 |
| 2021-10-07 | $22.50 | $23.50 | $22.50 | $23.50 | $23.50 | 5,206 |
| 2021-10-06 | $23.05 | $23.05 | $23.00 | $23.00 | $23.00 | 15,705 |
| 2021-10-05 | $23.00 | $23.69 | $23.00 | $23.69 | $23.69 | 476 |
| 2021-10-04 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 355 |
| 2021-10-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,864 |
| 2021-09-30 | $25.99 | $25.99 | $25.33 | $25.33 | $25.33 | 1,365 |
| 2021-09-29 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 922 |
| 2021-09-28 | $26.66 | $26.66 | $25.50 | $25.50 | $25.50 | 385 |
| 2021-09-27 | $26.14 | $27.40 | $26.14 | $26.75 | $26.75 | 1,636 |
| 2021-09-24 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2021-09-23 | $27.21 | $27.25 | $26.86 | $26.88 | $26.88 | 1,888 |
| 2021-09-22 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 166 |
| 2021-09-21 | $25.80 | $26.40 | $25.80 | $26.40 | $26.40 | 850 |
| 2021-09-20 | $25.68 | $26.27 | $25.67 | $25.67 | $25.67 | 52,232 |
| 2021-09-17 | $25.81 | $26.04 | $25.81 | $26.04 | $26.04 | 704 |
| 2021-09-16 | $26.40 | $26.45 | $26.27 | $26.35 | $26.35 | 1,366 |
| 2021-09-15 | $26.50 | $26.50 | $26.38 | $26.38 | $26.38 | 386 |
| 2021-09-14 | $27.85 | $27.85 | $27.45 | $27.45 | $27.45 | 509 |
| 2021-09-13 | $27.62 | $27.85 | $27.59 | $27.85 | $27.85 | 421 |
| 2021-09-10 | $27.10 | $27.10 | $26.13 | $27.02 | $27.02 | 1,770 |
| 2021-09-09 | $26.83 | $27.37 | $26.83 | $27.14 | $27.14 | 447 |
| 2021-09-08 | $28.73 | $28.73 | $27.29 | $28.00 | $28.00 | 2,650 |
| 2021-09-07 | $30.84 | $30.84 | $30.12 | $30.71 | $30.71 | 1,545 |
| 2021-09-03 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 279 |
| 2021-09-02 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 225 |
| 2021-09-01 | $29.69 | $29.87 | $29.69 | $29.87 | $29.87 | 1,375 |
| 2021-08-31 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 506 |
| 2021-08-30 | $30.40 | $30.40 | $30.05 | $30.05 | $30.05 | 1,713 |
| 2021-08-27 | $30.25 | $30.25 | $29.78 | $29.78 | $29.78 | 1,570 |
| 2021-08-26 | $30.55 | $30.55 | $29.85 | $29.85 | $29.85 | 556 |
| 2021-08-25 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 66 |
| 2021-08-24 | $30.05 | $30.55 | $30.05 | $30.21 | $30.21 | 657 |
| 2021-08-23 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 162 |
| 2021-08-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 24 |
| 2021-08-19 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2021-08-18 | $29.00 | $30.00 | $29.00 | $30.00 | $30.00 | 695 |
| 2021-08-17 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 0 |
| 2021-08-16 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 163 |
| 2021-08-13 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 4 |
| 2021-08-12 | $28.34 | $29.22 | $28.34 | $29.22 | $29.22 | 800 |
| 2021-08-11 | $28.20 | $28.40 | $28.20 | $28.40 | $28.40 | 13,600 |
| 2021-08-10 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 971 |
| 2021-08-09 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 136 |
| 2021-08-06 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 72 |
| 2021-08-05 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 231 |
| 2021-08-04 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 125 |
| 2021-08-03 | $27.40 | $29.42 | $27.40 | $29.42 | $29.42 | 1,276 |
| 2021-08-02 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 62 |
| 2021-07-30 | $28.09 | $28.09 | $27.60 | $27.60 | $27.60 | 292 |
| 2021-07-29 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 219 |
| 2021-07-28 | $27.42 | $27.42 | $26.90 | $26.90 | $26.90 | 4,556 |
| 2021-07-27 | $26.75 | $26.75 | $26.10 | $26.14 | $26.14 | 46,334 |
| 2021-07-26 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 52 |
| 2021-07-23 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 99 |
| 2021-07-22 | $27.95 | $27.95 | $27.70 | $27.70 | $27.70 | 273 |
| 2021-07-21 | $26.50 | $28.17 | $26.50 | $27.95 | $27.95 | 1,705 |
| 2021-07-20 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 127 |
| 2021-07-19 | $26.00 | $26.30 | $25.81 | $26.15 | $26.15 | 5,379 |
| 2021-07-16 | $26.80 | $26.80 | $25.63 | $25.63 | $25.63 | 2,816 |
| 2021-07-15 | $27.68 | $27.68 | $26.40 | $26.86 | $26.86 | 10,876 |
| 2021-07-14 | $32.05 | $32.05 | $31.00 | $31.18 | $31.18 | 2,196 |
| 2021-07-13 | $32.10 | $32.72 | $32.00 | $32.09 | $32.09 | 1,610 |
| 2021-07-12 | $31.70 | $32.05 | $31.70 | $32.05 | $32.05 | 468 |
| 2021-07-09 | $32.55 | $32.55 | $31.00 | $31.79 | $31.79 | 2,311 |
| 2021-07-08 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 37 |
| 2021-07-07 | $33.40 | $33.40 | $33.00 | $33.07 | $33.07 | 764 |
| 2021-07-06 | $32.50 | $32.93 | $32.50 | $32.93 | $32.93 | 841 |
| 2021-07-02 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 312 |
| 2021-07-01 | $33.50 | $33.50 | $33.45 | $33.45 | $33.45 | 654 |
| 2021-06-30 | $34.48 | $34.48 | $32.70 | $33.97 | $33.97 | 1,239 |
| 2021-06-29 | $33.50 | $35.34 | $33.50 | $34.89 | $34.89 | 2,116 |
| 2021-06-28 | $33.00 | $33.31 | $33.00 | $33.31 | $33.31 | 1,572 |
| 2021-06-25 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 253 |
| 2021-06-24 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 165 |
| 2021-06-23 | $32.50 | $32.85 | $32.00 | $32.50 | $32.50 | 1,934 |
| 2021-06-22 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 14 |
| 2021-06-21 | $31.63 | $31.63 | $31.21 | $31.21 | $31.21 | 485 |
| 2021-06-18 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 473 |
| 2021-06-17 | $31.75 | $31.75 | $31.50 | $31.50 | $31.50 | 25,634 |
| 2021-06-16 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 89 |
| 2021-06-15 | $31.70 | $31.70 | $31.46 | $31.61 | $31.61 | 25,549 |
| 2021-06-14 | $32.35 | $32.35 | $31.00 | $31.00 | $31.00 | 25,706 |
| 2021-06-11 | $29.05 | $31.00 | $29.05 | $31.00 | $31.00 | 847 |
| 2021-06-10 | $31.15 | $31.15 | $28.91 | $28.96 | $28.96 | 1,291 |
| 2021-06-09 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 222 |
| 2021-06-08 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 44 |
| 2021-06-07 | $30.40 | $30.84 | $29.89 | $30.84 | $30.84 | 791 |
| 2021-06-04 | $30.90 | $32.10 | $30.90 | $32.10 | $32.10 | 543 |
| 2021-06-03 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 106 |
| 2021-06-02 | $30.93 | $33.20 | $30.85 | $32.98 | $32.98 | 3,452 |
| 2021-06-01 | $34.05 | $34.05 | $33.70 | $33.70 | $33.70 | 614 |
| 2021-05-28 | $31.84 | $32.35 | $31.84 | $32.35 | $32.35 | 1,294 |
| 2021-05-27 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 122 |
| 2021-05-26 | $32.15 | $32.15 | $32.00 | $32.00 | $32.00 | 445 |
| 2021-05-25 | $31.95 | $33.00 | $31.95 | $33.00 | $33.00 | 26,008 |
| 2021-05-24 | $32.04 | $32.04 | $31.95 | $31.95 | $31.95 | 25,155 |
| 2021-05-21 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 104 |
| 2021-05-20 | $34.17 | $34.25 | $32.82 | $32.82 | $32.82 | 3,786 |
| 2021-05-19 | $33.76 | $33.76 | $32.30 | $32.30 | $32.30 | 550 |
| 2021-05-18 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 161 |
| 2021-05-17 | $31.18 | $31.18 | $31.00 | $31.00 | $31.00 | 547 |
| 2021-05-14 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 85 |
| 2021-05-13 | $29.75 | $30.01 | $29.75 | $30.01 | $30.01 | 414 |
| 2021-05-12 | $31.26 | $31.26 | $30.05 | $30.05 | $30.05 | 2,176 |
| 2021-05-11 | $31.56 | $31.56 | $30.56 | $30.65 | $30.65 | 16,124 |
| 2021-05-10 | $32.04 | $33.12 | $31.69 | $32.50 | $32.50 | 9,482 |
| 2021-05-07 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 145 |
| 2021-05-06 | $31.55 | $33.90 | $31.55 | $31.55 | $31.55 | 950 |
| 2021-05-05 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 348 |
| 2021-05-04 | $34.57 | $34.57 | $32.20 | $33.60 | $33.60 | 5,734 |
| 2021-05-03 | $35.44 | $35.44 | $34.88 | $35.00 | $35.00 | 1,832 |
| 2021-04-30 | $35.50 | $37.39 | $35.50 | $35.80 | $35.80 | 1,412 |
| 2021-04-29 | $37.96 | $37.96 | $37.13 | $37.39 | $37.39 | 2,898 |
| 2021-04-28 | $39.69 | $39.69 | $39.69 | $39.69 | $39.69 | 106 |
| 2021-04-27 | $39.69 | $39.69 | $39.69 | $39.69 | $39.69 | 576 |
| 2021-04-26 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 85 |
| 2021-04-23 | $39.00 | $39.20 | $38.20 | $38.70 | $38.70 | 27,774 |
| 2021-04-22 | $38.00 | $38.87 | $38.00 | $38.87 | $38.87 | 1,841 |
| 2021-04-21 | $35.96 | $36.60 | $35.96 | $36.60 | $36.60 | 438 |
| 2021-04-20 | $35.50 | $35.50 | $35.10 | $35.10 | $35.10 | 763 |
| 2021-04-19 | $35.77 | $35.80 | $35.77 | $35.80 | $35.80 | 669 |
| 2021-04-16 | $36.00 | $36.49 | $36.00 | $36.20 | $36.20 | 977 |
| 2021-04-15 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 40 |
| 2021-04-14 | $35.51 | $36.03 | $35.51 | $35.55 | $35.55 | 783 |
| 2021-04-13 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 253 |
| 2021-04-12 | $34.40 | $36.40 | $34.40 | $35.52 | $35.52 | 61,612 |
| 2021-04-09 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 535 |
| 2021-04-08 | $37.00 | $37.64 | $37.00 | $37.64 | $37.64 | 454 |
| 2021-04-07 | $36.75 | $36.90 | $36.00 | $36.87 | $36.87 | 25,886 |
| 2021-04-06 | $37.85 | $37.85 | $37.21 | $37.72 | $37.72 | 1,241 |
| 2021-04-05 | $39.70 | $39.70 | $38.69 | $39.45 | $39.45 | 1,271 |
| 2021-04-01 | $38.85 | $39.06 | $38.37 | $38.52 | $38.52 | 22,113 |
| 2021-03-31 | $37.85 | $40.41 | $37.85 | $38.81 | $38.81 | 25,980 |
| 2021-03-30 | $36.25 | $36.92 | $36.25 | $36.92 | $36.92 | 1,698 |
| 2021-03-29 | $35.46 | $35.46 | $34.01 | $35.08 | $35.08 | 3,225 |
| 2021-03-26 | $34.65 | $34.65 | $34.15 | $34.59 | $34.59 | 2,415 |
| 2021-03-25 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 1,264 |
| 2021-03-24 | $33.81 | $34.00 | $33.29 | $34.00 | $34.00 | 1,514 |
| 2021-03-23 | $34.40 | $34.81 | $34.35 | $34.68 | $34.68 | 967 |
| 2021-03-22 | $33.55 | $34.50 | $32.86 | $34.35 | $34.35 | 3,714 |
| 2021-03-19 | $33.14 | $33.37 | $32.73 | $33.37 | $33.37 | 896 |
| 2021-03-18 | $33.50 | $33.78 | $32.85 | $33.25 | $33.25 | 1,410 |
| 2021-03-17 | $32.55 | $33.82 | $32.55 | $33.82 | $33.82 | 6,847 |
| 2021-03-16 | $34.34 | $35.00 | $34.33 | $35.00 | $35.00 | 1,943 |
| 2021-03-15 | $35.70 | $35.70 | $34.76 | $34.76 | $34.76 | 707 |
| 2021-03-12 | $36.50 | $36.77 | $34.40 | $36.75 | $36.75 | 6,298 |
| 2021-03-11 | $35.43 | $36.43 | $35.43 | $36.43 | $36.43 | 583 |
| 2021-03-10 | $34.50 | $35.31 | $33.95 | $33.95 | $33.95 | 1,420 |
| 2021-03-09 | $34.77 | $34.81 | $34.23 | $34.28 | $34.28 | 1,556 |
| 2021-03-08 | $33.10 | $33.90 | $32.21 | $33.23 | $33.23 | 7,729 |
| 2021-03-05 | $33.32 | $33.32 | $31.78 | $32.89 | $32.89 | 27,631 |
| 2021-03-04 | $34.16 | $34.16 | $33.51 | $33.51 | $33.51 | 816 |
| 2021-03-03 | $35.90 | $35.90 | $33.20 | $34.65 | $34.65 | 4,252 |
| 2021-03-02 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 261 |
| 2021-03-01 | $37.72 | $38.00 | $37.59 | $37.59 | $37.59 | 2,424 |
| 2021-02-26 | $38.14 | $38.14 | $36.79 | $38.14 | $38.14 | 965 |
| 2021-02-25 | $38.48 | $38.50 | $37.74 | $38.14 | $38.14 | 965 |
| 2021-02-24 | $36.96 | $37.37 | $36.71 | $37.37 | $37.37 | 1,419 |
| 2021-02-23 | $35.25 | $37.58 | $35.25 | $37.58 | $37.58 | 2,567 |
| 2021-02-22 | $39.77 | $39.77 | $38.72 | $38.72 | $38.72 | 846 |
| 2021-02-19 | $40.26 | $40.63 | $40.20 | $40.20 | $40.20 | 779 |
| 2021-02-18 | $41.90 | $41.90 | $39.88 | $41.67 | $41.67 | 682 |
| 2021-02-17 | $42.40 | $42.40 | $41.45 | $41.67 | $41.67 | 682 |
| 2021-02-16 | $41.25 | $43.80 | $41.25 | $42.90 | $42.90 | 1,501 |
| 2021-02-12 | $41.22 | $41.25 | $40.50 | $40.50 | $40.50 | 1,755 |
| 2021-02-11 | $40.64 | $40.84 | $40.50 | $40.50 | $40.50 | 426 |
| 2021-02-10 | $38.87 | $39.31 | $38.60 | $38.66 | $38.66 | 2,308 |
| 2021-02-09 | $39.35 | $39.35 | $38.63 | $38.66 | $38.66 | 2,308 |
| 2021-02-08 | $41.75 | $41.75 | $39.00 | $40.64 | $40.64 | 5,027 |
| 2021-02-05 | $39.89 | $40.82 | $39.89 | $40.35 | $40.35 | 4,393 |
| 2021-02-04 | $41.65 | $41.65 | $40.71 | $40.95 | $40.95 | 3,587 |
| 2021-02-03 | $41.76 | $42.02 | $41.76 | $41.95 | $41.95 | 3,684 |
| 2021-02-02 | $40.96 | $41.76 | $39.96 | $40.84 | $40.84 | 3,593 |
| 2021-02-01 | $38.70 | $40.11 | $38.65 | $39.33 | $39.33 | 3,436 |
| 2021-01-29 | $41.30 | $41.76 | $41.30 | $41.46 | $41.46 | 3,732 |
| 2021-01-28 | $40.95 | $41.32 | $40.30 | $41.32 | $41.32 | 1,387 |
| 2021-01-27 | $41.00 | $41.35 | $39.87 | $40.16 | $40.16 | 9,608 |
| 2021-01-26 | $43.00 | $43.42 | $42.58 | $43.13 | $43.13 | 6,905 |
| 2021-01-25 | $43.98 | $45.15 | $43.98 | $44.73 | $44.73 | 4,894 |
| 2021-01-22 | $43.24 | $43.65 | $43.20 | $43.65 | $43.65 | 2,107 |
| 2021-01-21 | $43.20 | $44.10 | $43.20 | $44.04 | $44.04 | 3,637 |
| 2021-01-20 | $43.19 | $43.19 | $41.30 | $42.24 | $42.24 | 7,016 |
| 2021-01-19 | $42.54 | $42.84 | $42.30 | $42.44 | $42.44 | 4,604 |
| 2021-01-15 | $42.39 | $42.39 | $41.09 | $41.75 | $41.75 | 6,496 |
| 2021-01-14 | $43.75 | $44.00 | $43.50 | $43.50 | $43.50 | 10,242 |
| 2021-01-13 | $44.00 | $44.64 | $43.71 | $44.20 | $44.20 | 3,576 |
| 2021-01-12 | $43.72 | $43.72 | $42.80 | $43.10 | $43.10 | 2,050 |
| 2021-01-11 | $45.30 | $45.87 | $44.80 | $45.86 | $45.86 | 28,042 |
| 2021-01-08 | $48.65 | $48.65 | $45.51 | $46.00 | $46.00 | 11,139 |
| 2021-01-07 | $46.49 | $48.38 | $46.10 | $48.38 | $48.38 | 11,879 |
| 2021-01-06 | $44.26 | $45.15 | $44.08 | $45.00 | $45.00 | 19,066 |
| 2021-01-05 | $42.38 | $42.78 | $42.38 | $42.45 | $42.45 | 3,678 |
| 2021-01-04 | $41.98 | $42.43 | $41.70 | $41.78 | $41.78 | 5,371 |
| 2020-12-31 | $42.17 | $42.17 | $40.45 | $40.50 | $40.50 | 835 |
| 2020-12-30 | $40.50 | $40.50 | $40.46 | $40.50 | $40.50 | 2,035 |
| 2020-12-29 | $40.27 | $40.49 | $39.70 | $40.49 | $40.49 | 3,954 |
| 2020-12-28 | $39.50 | $40.50 | $39.50 | $40.25 | $40.25 | 831 |
| 2020-12-24 | $39.70 | $39.89 | $39.33 | $39.33 | $39.33 | 1,137 |
| 2020-12-23 | $38.49 | $38.49 | $38.00 | $38.10 | $38.10 | 3,608 |
| 2020-12-22 | $38.38 | $38.42 | $38.36 | $38.42 | $38.42 | 9,154 |
| 2020-12-21 | $36.65 | $37.25 | $36.30 | $36.88 | $36.88 | 3,126 |
| 2020-12-18 | $36.66 | $36.66 | $35.71 | $36.50 | $36.50 | 6,236 |
| 2020-12-17 | $35.00 | $35.61 | $34.95 | $34.95 | $34.95 | 1,324 |
| 2020-12-16 | $35.22 | $35.29 | $35.06 | $35.23 | $35.23 | 3,146 |
| 2020-12-15 | $34.54 | $34.96 | $34.54 | $34.95 | $34.95 | 2,549 |
| 2020-12-14 | $34.89 | $34.98 | $34.44 | $34.98 | $34.98 | 1,206 |
| 2020-12-11 | $35.30 | $35.30 | $35.00 | $35.00 | $35.00 | 715 |
| 2020-12-10 | $34.47 | $34.47 | $33.65 | $34.25 | $34.25 | 1,915 |
| 2020-12-09 | $34.75 | $35.00 | $34.35 | $34.35 | $34.35 | 2,819 |
| 2020-12-08 | $35.85 | $35.85 | $35.66 | $35.66 | $35.66 | 519 |
| 2020-12-07 | $35.71 | $36.38 | $35.40 | $35.98 | $35.98 | 1,088 |
| 2020-12-04 | $34.25 | $34.36 | $33.89 | $34.19 | $34.19 | 5,133 |
| 2020-12-03 | $35.03 | $35.03 | $34.25 | $34.25 | $34.25 | 2,098 |
| 2020-12-02 | $34.55 | $34.55 | $34.25 | $34.25 | $34.25 | 2,379 |
| 2020-12-01 | $35.55 | $35.55 | $35.14 | $35.14 | $35.14 | 3,738 |
| 2020-11-30 | $36.37 | $36.37 | $35.89 | $35.89 | $35.89 | 3,826 |
| 2020-11-27 | $34.65 | $34.65 | $34.00 | $34.41 | $34.41 | 1,770 |
| 2020-11-25 | $32.83 | $33.25 | $32.60 | $33.25 | $33.25 | 836 |
| 2020-11-24 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 977 |
| 2020-11-23 | $33.80 | $33.80 | $32.71 | $32.71 | $32.71 | 4,697 |
| 2020-11-20 | $32.85 | $33.10 | $32.85 | $33.10 | $33.10 | 1,175 |
| 2020-11-19 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 233 |
| 2020-11-18 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 4,442 |
| 2020-11-17 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 116 |
| 2020-11-16 | $31.70 | $32.50 | $31.70 | $31.81 | $31.81 | 4,876 |
| 2020-11-13 | $32.50 | $32.77 | $32.50 | $32.77 | $32.77 | 445 |
| 2020-11-12 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 120 |
| 2020-11-11 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 772 |
| 2020-11-10 | $30.70 | $30.70 | $30.66 | $30.66 | $30.66 | 766 |
| 2020-11-09 | $30.76 | $30.76 | $29.90 | $30.49 | $30.49 | 6,649 |
| 2020-11-06 | $30.94 | $30.98 | $30.40 | $30.97 | $30.97 | 2,076 |
| 2020-11-05 | $31.29 | $31.64 | $31.29 | $31.64 | $31.64 | 2,473 |
| 2020-11-04 | $29.85 | $29.85 | $29.39 | $29.85 | $29.85 | 12,022 |
| 2020-11-03 | $30.15 | $30.41 | $30.00 | $30.41 | $30.41 | 15,273 |
| 2020-11-02 | $28.65 | $28.65 | $28.55 | $28.55 | $28.55 | 975 |
| 2020-10-30 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 482 |
| 2020-10-29 | $28.40 | $28.89 | $28.40 | $28.69 | $28.69 | 2,221 |
| 2020-10-28 | $28.55 | $28.55 | $28.25 | $28.36 | $28.36 | 2,013 |
| 2020-10-27 | $29.50 | $29.50 | $29.38 | $29.38 | $29.38 | 786 |
| 2020-10-26 | $29.55 | $29.55 | $29.08 | $29.08 | $29.08 | 991 |
| 2020-10-23 | $29.75 | $30.13 | $29.75 | $30.13 | $30.13 | 550 |
| 2020-10-22 | $30.00 | $30.00 | $29.63 | $29.81 | $29.81 | 1,071 |
| 2020-10-21 | $30.15 | $30.15 | $30.10 | $30.10 | $30.10 | 468 |
| 2020-10-20 | $30.68 | $30.78 | $30.68 | $30.78 | $30.78 | 521 |
| 2020-10-19 | $30.45 | $30.57 | $30.27 | $30.27 | $30.27 | 835 |
| 2020-10-16 | $30.70 | $30.70 | $30.40 | $30.59 | $30.59 | 35,766 |
| 2020-10-15 | $30.50 | $30.60 | $30.35 | $30.60 | $30.60 | 1,794 |
| 2020-10-14 | $30.60 | $31.35 | $30.60 | $31.23 | $31.23 | 5,720 |
| 2020-10-13 | $30.15 | $30.15 | $29.86 | $30.00 | $30.00 | 678 |
| 2020-10-12 | $30.10 | $30.47 | $30.10 | $30.47 | $30.47 | 27,404 |
| 2020-10-09 | $29.55 | $29.75 | $29.55 | $29.75 | $29.75 | 3,937 |
| 2020-10-08 | $29.63 | $29.80 | $29.50 | $29.80 | $29.80 | 1,153 |
| 2020-10-07 | $29.00 | $29.41 | $29.00 | $29.22 | $29.22 | 634 |
| 2020-10-06 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 534 |
| 2020-10-05 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 182 |
| 2020-10-02 | $28.40 | $28.40 | $28.30 | $28.30 | $28.30 | 634 |
| 2020-10-01 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 202 |
| 2020-09-30 | $27.10 | $27.30 | $27.10 | $27.30 | $27.30 | 992 |
| 2020-09-29 | $27.81 | $27.81 | $26.77 | $26.77 | $26.77 | 980 |
| 2020-09-28 | $25.31 | $25.50 | $25.31 | $25.50 | $25.50 | 50,350 |
| 2020-09-25 | $24.55 | $25.20 | $24.55 | $25.20 | $25.20 | 479 |
| 2020-09-24 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 139 |
| 2020-09-23 | $25.48 | $25.48 | $25.20 | $25.20 | $25.20 | 768 |
| 2020-09-22 | $25.80 | $25.80 | $25.20 | $25.20 | $25.20 | 1,316 |
| 2020-09-21 | $25.74 | $26.05 | $25.50 | $26.05 | $26.05 | 1,427 |
| 2020-09-18 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 637 |
| 2020-09-17 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 302 |
| 2020-09-16 | $27.25 | $27.25 | $27.24 | $27.24 | $27.24 | 473 |
| 2020-09-15 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 4 |
| 2020-09-14 | $26.60 | $26.60 | $26.59 | $26.60 | $26.60 | 713 |
| 2020-09-11 | $25.75 | $25.85 | $25.75 | $25.85 | $25.85 | 299 |
| 2020-09-10 | $26.45 | $26.45 | $25.76 | $26.25 | $26.25 | 2,900 |
| 2020-09-09 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 169 |
| 2020-09-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 8,365 |
| 2020-09-04 | $25.00 | $25.00 | $24.03 | $24.65 | $24.65 | 3,138 |
| 2020-09-03 | $26.45 | $26.45 | $25.95 | $26.04 | $26.04 | 1,877 |
| 2020-09-02 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 71 |
| 2020-09-01 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 2,498 |
| 2020-08-31 | $26.90 | $26.90 | $26.64 | $26.64 | $26.64 | 12,283 |
| 2020-08-28 | $26.30 | $26.70 | $26.30 | $26.65 | $26.65 | 15,787 |
| 2020-08-27 | $26.27 | $26.30 | $25.85 | $26.26 | $26.26 | 22,566 |
| 2020-08-26 | $27.25 | $27.45 | $27.00 | $27.45 | $27.45 | 999 |
| 2020-08-25 | $26.99 | $27.25 | $26.96 | $27.25 | $27.25 | 1,998 |
| 2020-08-24 | $27.50 | $27.50 | $27.10 | $27.15 | $27.15 | 1,018 |
| 2020-08-21 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1,042 |
| 2020-08-20 | $27.05 | $27.05 | $26.77 | $26.77 | $26.77 | 10,357 |
| 2020-08-19 | $27.65 | $27.65 | $27.16 | $27.16 | $27.16 | 399 |
| 2020-08-18 | $27.80 | $27.80 | $27.59 | $27.65 | $27.65 | 15,377 |
| 2020-08-17 | $26.99 | $27.34 | $26.99 | $27.22 | $27.22 | 1,400 |
| 2020-08-14 | $26.55 | $27.00 | $26.55 | $26.90 | $26.90 | 3,443 |
| 2020-08-13 | $27.00 | $27.00 | $26.46 | $26.46 | $26.46 | 244 |
| 2020-08-12 | $25.99 | $26.61 | $25.99 | $26.61 | $26.61 | 3,130 |
| 2020-08-11 | $25.70 | $26.15 | $25.70 | $26.15 | $26.15 | 1,759 |
| 2020-08-10 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1,155 |
| 2020-08-07 | $24.40 | $24.50 | $24.40 | $24.50 | $24.50 | 500 |
| 2020-08-06 | $24.40 | $24.40 | $24.03 | $24.40 | $24.40 | 954 |
| 2020-08-05 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 780 |
| 2020-08-04 | $23.80 | $24.05 | $23.65 | $24.05 | $24.05 | 2,613 |
| 2020-08-03 | $23.99 | $24.30 | $23.99 | $24.29 | $24.29 | 1,563 |
| 2020-07-31 | $23.80 | $23.80 | $23.30 | $23.30 | $23.30 | 2,060 |
| 2020-07-30 | $23.90 | $24.09 | $23.90 | $24.09 | $24.09 | 5,325 |
| 2020-07-29 | $22.32 | $22.32 | $22.16 | $22.16 | $22.16 | 736 |
| 2020-07-28 | $22.20 | $22.65 | $22.15 | $22.65 | $22.65 | 4,404 |
| 2020-07-27 | $23.01 | $23.02 | $22.66 | $23.02 | $23.02 | 3,884 |
| 2020-07-24 | $22.01 | $22.11 | $22.01 | $22.11 | $22.06 | 791 |
| 2020-07-23 | $22.70 | $22.70 | $22.70 | $22.70 | $22.64 | 573 |
| 2020-07-22 | $22.49 | $22.66 | $22.46 | $22.65 | $22.59 | 1,439 |
| 2020-07-21 | $22.05 | $22.05 | $21.45 | $21.50 | $21.44 | 4,300 |
| 2020-07-20 | $21.46 | $21.95 | $21.46 | $21.63 | $21.57 | 2,800 |
| 2020-07-17 | $20.95 | $21.45 | $20.95 | $21.44 | $21.38 | 2,600 |
| 2020-07-16 | $20.43 | $20.43 | $20.43 | $20.43 | $20.38 | 290 |
| 2020-07-15 | $20.40 | $20.50 | $20.40 | $20.43 | $20.38 | 3,500 |
| 2020-07-14 | $19.19 | $19.19 | $19.19 | $19.19 | $19.14 | 400 |
| 2020-07-13 | $19.80 | $19.80 | $19.50 | $19.50 | $19.45 | 300 |
| 2020-07-10 | $19.60 | $19.65 | $19.60 | $19.65 | $19.60 | 1,500 |
| 2020-07-09 | $19.55 | $19.75 | $19.48 | $19.60 | $19.55 | 8,400 |
| 2020-07-08 | $18.65 | $18.65 | $18.65 | $18.65 | $18.60 | 18,200 |
| 2020-07-07 | $18.55 | $18.85 | $18.55 | $18.85 | $18.80 | 1,100 |
| 2020-07-06 | $18.35 | $18.60 | $18.20 | $18.23 | $18.18 | 11,100 |
| 2020-07-02 | $18.00 | $18.35 | $18.00 | $18.35 | $18.30 | 26,900 |
| 2020-07-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.45 | 30 |
| 2020-06-30 | $17.60 | $18.50 | $17.60 | $18.50 | $18.45 | 8,700 |
| 2020-06-29 | $17.36 | $17.50 | $17.36 | $17.50 | $17.45 | 600 |
| 2020-06-26 | $17.35 | $17.35 | $17.35 | $17.35 | $17.30 | 31 |
| 2020-06-25 | $16.95 | $17.35 | $16.94 | $17.35 | $17.30 | 2,800 |
| 2020-06-24 | $16.95 | $16.95 | $16.95 | $16.95 | $16.91 | 800 |
| 2020-06-23 | $17.13 | $17.13 | $17.13 | $17.13 | $17.09 | 150,000 |
| 2020-06-22 | $16.45 | $16.45 | $16.45 | $16.45 | $16.41 | 2,100 |
| 2020-06-19 | $15.85 | $15.85 | $15.85 | $15.85 | $15.81 | 300 |
| 2020-06-18 | $16.10 | $16.10 | $15.97 | $15.97 | $15.93 | 1,300 |
| 2020-06-17 | $16.89 | $16.89 | $16.89 | $16.89 | $16.85 | 2,000 |
| 2020-06-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.96 | 300 |
| 2020-06-15 | $16.85 | $17.00 | $16.85 | $17.00 | $16.96 | 1,800 |
| 2020-06-12 | $16.66 | $16.66 | $16.47 | $16.47 | $16.43 | 400 |
| 2020-06-11 | $17.24 | $17.24 | $16.64 | $16.64 | $16.60 | 1,300 |
| 2020-06-10 | $17.93 | $18.20 | $17.79 | $18.15 | $18.10 | 4,500 |
| 2020-06-09 | $17.64 | $17.64 | $17.50 | $17.50 | $17.45 | 7,000 |
| 2020-06-08 | $17.58 | $17.58 | $17.58 | $17.58 | $17.53 | 400 |
| 2020-06-05 | $17.50 | $17.85 | $17.40 | $17.40 | $17.35 | 900 |
| 2020-06-04 | $17.47 | $17.47 | $17.47 | $17.47 | $17.42 | 100 |
| 2020-06-03 | $17.35 | $17.47 | $17.35 | $17.47 | $17.42 | 6,300 |
| 2020-06-02 | $17.15 | $17.24 | $17.15 | $17.24 | $17.20 | 10,600 |
| 2020-06-01 | $17.00 | $17.09 | $17.00 | $17.09 | $17.05 | 700 |
| 2020-05-29 | $16.55 | $17.00 | $16.55 | $17.00 | $16.96 | 900 |
| 2020-05-28 | $16.03 | $16.03 | $16.03 | $16.03 | $15.99 | 10 |
| 2020-05-27 | $15.98 | $16.03 | $15.65 | $16.03 | $15.99 | 900 |
| 2020-05-26 | $15.78 | $16.00 | $15.74 | $15.74 | $15.70 | 12,800 |
| 2020-05-22 | $14.99 | $15.02 | $14.97 | $15.02 | $14.98 | 600 |
| 2020-05-21 | $15.85 | $15.85 | $15.12 | $15.16 | $15.12 | 400 |
| 2020-05-20 | $14.65 | $15.05 | $14.65 | $15.05 | $15.01 | 900 |
| 2020-05-19 | $13.75 | $14.65 | $13.75 | $14.60 | $14.56 | 900 |
| 2020-05-18 | $15.25 | $15.25 | $15.25 | $15.25 | $15.21 | 1,100 |
| 2020-05-15 | $14.95 | $14.95 | $14.95 | $14.95 | $14.91 | 200 |
| 2020-05-14 | $14.95 | $14.95 | $14.95 | $14.95 | $14.91 | 300 |
| 2020-05-13 | $15.00 | $15.00 | $15.00 | $15.00 | $14.96 | 900 |
| 2020-05-12 | $14.70 | $14.70 | $14.70 | $14.70 | $14.66 | 300 |
| 2020-05-11 | $14.25 | $14.25 | $14.25 | $14.25 | $14.21 | 0 |
| 2020-05-08 | $14.25 | $14.25 | $14.25 | $14.25 | $14.21 | 0 |
| 2020-05-07 | $14.25 | $14.25 | $14.25 | $14.25 | $14.21 | 300 |
| 2020-05-06 | $14.01 | $14.01 | $14.01 | $14.01 | $13.97 | 500 |
| 2020-05-05 | $14.75 | $14.75 | $14.75 | $14.75 | $14.71 | 1 |
| 2020-05-04 | $14.85 | $14.85 | $14.75 | $14.75 | $14.71 | 400 |
| 2020-05-01 | $15.15 | $15.15 | $15.15 | $15.15 | $15.11 | 100 |
| 2020-04-30 | $14.95 | $14.95 | $14.95 | $14.95 | $14.91 | 25,300 |
| 2020-04-29 | $14.75 | $14.75 | $14.59 | $14.59 | $14.55 | 2,000 |
| 2020-04-28 | $14.75 | $14.80 | $14.40 | $14.80 | $14.76 | 1,500 |
| 2020-04-27 | $14.74 | $14.74 | $14.70 | $14.70 | $14.66 | 900 |
| 2020-04-24 | $14.75 | $14.75 | $14.75 | $14.75 | $14.71 | 34 |
| 2020-04-23 | $14.75 | $14.75 | $14.75 | $14.75 | $14.71 | 200 |
| 2020-04-22 | $15.00 | $15.00 | $15.00 | $15.00 | $14.96 | 14 |
| 2020-04-21 | $15.00 | $15.00 | $15.00 | $15.00 | $14.96 | 30 |
| 2020-04-20 | $15.00 | $15.00 | $15.00 | $15.00 | $14.96 | 33 |
| 2020-04-17 | $15.48 | $15.48 | $15.00 | $15.00 | $14.96 | 300 |
| 2020-04-16 | $15.02 | $15.02 | $15.02 | $15.02 | $14.98 | 147 |
| 2020-04-15 | $13.64 | $15.02 | $13.60 | $15.02 | $14.98 | 3,200 |
| 2020-04-14 | $15.00 | $15.00 | $15.00 | $15.00 | $14.96 | 200 |
| 2020-04-13 | $15.80 | $15.80 | $14.00 | $14.50 | $14.46 | 3,400 |
| 2020-04-09 | $14.20 | $14.20 | $14.20 | $14.20 | $14.16 | 8,000 |
| 2020-04-08 | $14.15 | $14.15 | $14.15 | $14.15 | $14.11 | 300 |
| 2020-04-07 | $14.65 | $14.90 | $14.65 | $14.90 | $14.86 | 1,700 |
| 2020-04-06 | $14.58 | $14.68 | $14.26 | $14.46 | $14.42 | 3,500 |
| 2020-04-03 | $14.56 | $14.56 | $14.50 | $14.50 | $14.46 | 700 |
| 2020-04-02 | $13.55 | $14.75 | $13.55 | $14.75 | $14.71 | 300 |
| 2020-04-01 | $15.35 | $15.35 | $15.35 | $15.35 | $15.31 | 4,100 |
| 2020-03-31 | $14.21 | $14.21 | $14.21 | $14.21 | $14.17 | 0 |
| 2020-03-30 | $14.21 | $14.21 | $14.21 | $14.21 | $14.17 | 400 |
| 2020-03-27 | $14.70 | $14.70 | $14.70 | $14.70 | $14.66 | 300 |
| 2020-03-26 | $14.70 | $14.70 | $14.70 | $14.70 | $14.66 | 200 |
| 2020-03-25 | $15.00 | $15.75 | $15.00 | $15.38 | $15.34 | 2,600 |
| 2020-03-24 | $14.29 | $15.49 | $13.90 | $15.08 | $15.04 | 6,400 |
| 2020-03-23 | $12.97 | $14.18 | $12.97 | $14.18 | $14.14 | 7,600 |
| 2020-03-20 | $13.00 | $13.00 | $13.00 | $13.00 | $12.97 | 70 |
| 2020-03-19 | $13.04 | $13.04 | $13.00 | $13.00 | $12.97 | 9,800 |
| 2020-03-18 | $13.00 | $14.55 | $13.00 | $14.55 | $14.51 | 5,700 |
| 2020-03-17 | $13.85 | $14.76 | $13.85 | $14.04 | $14.00 | 500 |
| 2020-03-16 | $12.00 | $13.04 | $12.00 | $13.04 | $13.01 | 12,900 |
| 2020-03-13 | $13.08 | $13.95 | $12.56 | $13.95 | $13.91 | 400 |
| 2020-03-12 | $12.26 | $13.30 | $12.22 | $13.20 | $13.17 | 14,200 |
| 2020-03-11 | $14.45 | $14.81 | $14.45 | $14.81 | $14.77 | 600 |
| 2020-03-10 | $15.00 | $15.35 | $14.60 | $15.35 | $15.31 | 31,500 |
| 2020-03-09 | $14.35 | $15.60 | $14.35 | $14.60 | $14.56 | 11,900 |
| 2020-03-06 | $16.10 | $16.55 | $16.10 | $16.55 | $16.51 | 600 |
| 2020-03-05 | $16.75 | $16.75 | $16.71 | $16.71 | $16.67 | 5,200 |
| 2020-03-04 | $17.20 | $17.20 | $16.90 | $17.15 | $17.11 | 12,100 |
| 2020-03-03 | $16.80 | $17.38 | $16.80 | $16.86 | $16.82 | 700 |
| 2020-03-02 | $15.89 | $15.95 | $15.89 | $15.95 | $15.91 | 2,400 |
| 2020-02-28 | $15.75 | $16.46 | $15.58 | $16.46 | $16.42 | 5,500 |
| 2020-02-27 | $15.95 | $16.30 | $15.84 | $16.00 | $15.96 | 4,700 |
| 2020-02-26 | $16.00 | $16.30 | $16.00 | $16.30 | $16.26 | 800 |
| 2020-02-25 | $16.30 | $16.30 | $15.90 | $15.90 | $15.86 | 1,600 |
| 2020-02-24 | $16.40 | $16.80 | $16.40 | $16.73 | $16.69 | 1,700 |
| 2020-02-21 | $17.45 | $17.50 | $17.45 | $17.50 | $17.45 | 500 |
| 2020-02-20 | $17.50 | $17.61 | $17.50 | $17.61 | $17.56 | 500 |
| 2020-02-19 | $17.17 | $17.17 | $17.17 | $17.17 | $17.13 | 18,200 |
| 2020-02-18 | $16.95 | $16.95 | $16.95 | $16.95 | $16.91 | 18,300 |
| 2020-02-14 | $16.75 | $17.00 | $16.75 | $17.00 | $16.96 | 500 |
| 2020-02-13 | $16.86 | $16.86 | $16.86 | $16.86 | $16.82 | 0 |
| 2020-02-12 | $16.86 | $16.86 | $16.86 | $16.86 | $16.82 | 16 |
| 2020-02-11 | $16.86 | $16.86 | $16.86 | $16.86 | $16.82 | 100 |
| 2020-02-10 | $16.42 | $16.42 | $16.42 | $16.42 | $16.38 | 5 |
| 2020-02-07 | $16.25 | $16.42 | $16.25 | $16.42 | $16.38 | 1,500 |
| 2020-02-06 | $17.50 | $17.50 | $17.01 | $17.08 | $17.04 | 800 |
| 2020-02-05 | $18.44 | $18.44 | $18.19 | $18.33 | $18.28 | 6,580 |
| 2020-02-04 | $17.67 | $19.50 | $17.65 | $18.75 | $18.70 | 2,300 |
| 2020-02-03 | $16.39 | $16.84 | $16.39 | $16.65 | $16.61 | 11,400 |
| 2020-01-31 | $15.74 | $15.74 | $15.70 | $15.70 | $15.66 | 4,100 |
| 2020-01-30 | $16.15 | $16.15 | $15.52 | $15.92 | $15.88 | 4,131 |
| 2020-01-29 | $17.18 | $17.41 | $17.00 | $17.00 | $16.96 | 900 |
| 2020-01-28 | $17.00 | $17.20 | $16.85 | $17.20 | $17.16 | 2,000 |
| 2020-01-27 | $17.00 | $17.15 | $17.00 | $17.15 | $17.11 | 200 |
| 2020-01-24 | $17.26 | $17.26 | $17.26 | $17.26 | $17.22 | 17,600 |
| 2020-01-23 | $17.05 | $17.05 | $17.05 | $17.05 | $17.01 | 300 |
| 2020-01-22 | $17.40 | $17.41 | $17.40 | $17.41 | $17.36 | 1,300 |
| 2020-01-21 | $17.31 | $17.50 | $17.31 | $17.50 | $17.45 | 3,100 |
| 2020-01-17 | $17.30 | $17.30 | $17.30 | $17.30 | $17.25 | 100 |
| 2020-01-16 | $17.10 | $17.10 | $17.10 | $17.10 | $17.06 | 5,300 |
| 2020-01-15 | $16.76 | $16.76 | $16.56 | $16.56 | $16.52 | 4,400 |
| 2020-01-14 | $16.40 | $16.40 | $16.40 | $16.40 | $16.36 | 0 |
| 2020-01-13 | $16.70 | $16.70 | $16.13 | $16.40 | $16.36 | 2,400 |
| 2020-01-10 | $16.70 | $17.05 | $16.70 | $16.90 | $16.86 | 2,800 |
| 2020-01-09 | $16.76 | $16.76 | $16.30 | $16.30 | $16.26 | 1,300 |
| 2020-01-08 | $16.42 | $16.80 | $16.42 | $16.75 | $16.71 | 1,200 |
| 2020-01-07 | $17.35 | $17.35 | $17.35 | $17.35 | $17.30 | 72 |
| 2020-01-06 | $17.35 | $17.35 | $17.35 | $17.35 | $17.30 | 400 |
| 2020-01-03 | $17.45 | $17.45 | $17.45 | $17.45 | $17.40 | 700 |
| 2020-01-02 | $17.55 | $17.66 | $17.55 | $17.66 | $17.61 | 1,900 |
| 2019-12-31 | $17.62 | $17.62 | $17.49 | $17.49 | $17.44 | 500 |
| 2019-12-30 | $17.14 | $17.14 | $17.14 | $17.14 | $17.10 | 1,671 |
| 2019-12-27 | $17.14 | $17.14 | $17.14 | $17.14 | $17.10 | 0 |
| 2019-12-26 | $17.14 | $17.14 | $17.14 | $17.14 | $17.10 | 0 |
| 2019-12-24 | $17.14 | $17.14 | $17.14 | $17.14 | $17.10 | 800 |
| 2019-12-23 | $16.95 | $16.95 | $16.95 | $16.95 | $16.91 | 0 |
| 2019-12-20 | $16.95 | $16.95 | $16.95 | $16.95 | $16.91 | 300 |
| 2019-12-19 | $17.35 | $17.63 | $17.35 | $17.63 | $17.58 | 500 |
| 2019-12-18 | $17.18 | $17.18 | $17.18 | $17.18 | $17.14 | 37 |
| 2019-12-17 | $17.34 | $17.34 | $17.18 | $17.18 | $17.14 | 50,200 |
| 2019-12-16 | $17.50 | $17.71 | $17.38 | $17.38 | $17.33 | 7,400 |
| 2019-12-13 | $16.71 | $16.71 | $16.71 | $16.71 | $16.67 | 1,300 |
| 2019-12-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.46 | 16,300 |
| 2019-12-11 | $15.97 | $15.97 | $15.97 | $15.97 | $15.93 | 600 |
| 2019-12-10 | $16.06 | $16.06 | $15.85 | $15.85 | $15.81 | 1,000 |
| 2019-12-09 | $16.20 | $16.20 | $16.20 | $16.20 | $16.16 | 200 |
| 2019-12-06 | $15.90 | $15.90 | $15.90 | $15.90 | $15.86 | 0 |
| 2019-12-05 | $15.90 | $15.90 | $15.90 | $15.90 | $15.86 | 100 |
| 2019-12-04 | $16.00 | $16.00 | $16.00 | $16.00 | $15.96 | 600 |
| 2019-12-03 | $16.00 | $16.05 | $15.80 | $15.80 | $15.76 | 1,500 |
| 2019-12-02 | $15.81 | $16.20 | $15.81 | $16.16 | $16.12 | 1,300 |
| 2019-11-29 | $15.58 | $15.58 | $15.58 | $15.58 | $15.54 | 3 |
| 2019-11-27 | $15.58 | $15.58 | $15.58 | $15.58 | $15.54 | 3,104 |
| 2019-11-26 | $15.60 | $15.60 | $15.57 | $15.58 | $15.54 | 1,000 |
| 2019-11-25 | $15.37 | $15.61 | $15.30 | $15.61 | $15.57 | 24,900 |
| 2019-11-22 | $14.80 | $14.80 | $14.80 | $14.80 | $14.76 | 0 |
| 2019-11-21 | $14.80 | $14.80 | $14.80 | $14.80 | $14.76 | 100 |
| 2019-11-20 | $14.80 | $14.80 | $14.80 | $14.80 | $14.76 | 300 |
| 2019-11-19 | $14.90 | $14.90 | $14.90 | $14.90 | $14.86 | 25,300 |
| 2019-11-18 | $14.75 | $14.75 | $14.51 | $14.51 | $14.47 | 600 |
| 2019-11-15 | $15.10 | $15.10 | $14.84 | $14.84 | $14.80 | 25,200 |
| 2019-11-14 | $14.60 | $14.65 | $14.60 | $14.65 | $14.61 | 28,100 |
| 2019-11-13 | $13.95 | $13.95 | $13.95 | $13.95 | $13.91 | 300 |
| 2019-11-12 | $13.95 | $13.95 | $13.95 | $13.95 | $13.91 | 412 |
| 2019-11-11 | $13.95 | $13.95 | $13.95 | $13.95 | $13.91 | 0 |
| 2019-11-08 | $13.95 | $13.95 | $13.95 | $13.95 | $13.91 | 0 |
| 2019-11-07 | $13.95 | $13.95 | $13.95 | $13.95 | $13.91 | 1,800 |
| 2019-11-06 | $12.93 | $12.93 | $12.93 | $12.93 | $12.90 | 100 |
| 2019-11-05 | $13.30 | $13.30 | $12.93 | $12.93 | $12.90 | 27,100 |
| 2019-11-04 | $14.28 | $14.46 | $14.28 | $14.46 | $14.42 | 1,900 |
| 2019-11-01 | $14.35 | $14.35 | $14.04 | $14.07 | $14.03 | 6,200 |
| 2019-10-31 | $14.00 | $14.00 | $13.80 | $13.80 | $13.76 | 500 |
| 2019-10-30 | $13.80 | $13.80 | $13.80 | $13.80 | $13.76 | 100 |
| 2019-10-29 | $13.85 | $13.85 | $13.54 | $13.54 | $13.50 | 600 |
| 2019-10-28 | $13.93 | $13.93 | $13.92 | $13.92 | $13.88 | 5,300 |
| 2019-10-25 | $13.91 | $13.91 | $13.91 | $13.91 | $13.87 | 200 |
| 2019-10-24 | $13.45 | $13.45 | $13.45 | $13.45 | $13.41 | 0 |
| 2019-10-23 | $13.70 | $13.95 | $13.45 | $13.45 | $13.41 | 4,200 |
| 2019-10-22 | $13.46 | $13.46 | $13.46 | $13.46 | $13.42 | 1,000 |
| 2019-10-21 | $13.66 | $13.66 | $13.66 | $13.66 | $13.62 | 100 |
| 2019-10-18 | $13.66 | $13.66 | $13.66 | $13.66 | $13.62 | 200 |
| 2019-10-17 | $13.65 | $13.66 | $13.65 | $13.66 | $13.62 | 600 |
| 2019-10-16 | $12.97 | $12.97 | $12.97 | $12.97 | $12.94 | 200 |
| 2019-10-15 | $12.44 | $12.44 | $12.44 | $12.44 | $12.41 | 100 |
| 2019-10-14 | $12.44 | $12.44 | $12.44 | $12.44 | $12.41 | 100 |
| 2019-10-11 | $12.44 | $12.44 | $12.44 | $12.44 | $12.41 | 100 |
| 2019-10-10 | $12.44 | $12.44 | $12.44 | $12.44 | $12.41 | 0 |
| 2019-10-09 | $12.44 | $12.44 | $12.44 | $12.44 | $12.41 | 0 |
| 2019-10-08 | $12.44 | $12.44 | $12.44 | $12.44 | $12.41 | 300 |
| 2019-10-07 | $12.66 | $12.75 | $12.66 | $12.75 | $12.72 | 1,600 |
| 2019-10-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.97 | 0 |
| 2019-10-03 | $13.00 | $13.00 | $13.00 | $13.00 | $12.97 | 700 |
| 2019-10-02 | $13.00 | $13.15 | $13.00 | $13.15 | $13.12 | 25,800 |
| 2019-10-01 | $13.62 | $13.62 | $13.34 | $13.56 | $13.52 | 2,400 |
| 2019-09-30 | $14.04 | $14.04 | $14.04 | $14.04 | $14.00 | 100 |
| 2019-09-27 | $13.82 | $14.04 | $13.82 | $14.04 | $14.00 | 1,700 |
| 2019-09-26 | $15.50 | $15.50 | $15.50 | $15.50 | $15.46 | 0 |
| 2019-09-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.46 | 100 |
| 2019-09-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.46 | 0 |
| 2019-09-23 | $15.50 | $15.50 | $15.50 | $15.50 | $15.46 | 0 |
| 2019-09-20 | $15.50 | $15.50 | $15.50 | $15.50 | $15.46 | 0 |
| 2019-09-19 | $15.50 | $15.50 | $15.50 | $15.50 | $15.46 | 200 |
| 2019-09-18 | $15.29 | $15.29 | $15.29 | $15.29 | $15.25 | 300 |
| 2019-09-17 | $15.17 | $15.17 | $15.17 | $15.17 | $15.13 | 200 |
| 2019-09-16 | $15.19 | $15.19 | $15.19 | $15.19 | $15.15 | 200 |
| 2019-09-13 | $15.22 | $15.22 | $15.22 | $15.22 | $15.18 | 500 |
| 2019-09-12 | $14.90 | $15.00 | $14.90 | $15.00 | $14.96 | 500 |
| 2019-09-11 | $14.68 | $15.00 | $14.68 | $14.77 | $14.73 | 3,392 |
| 2019-09-10 | $13.91 | $13.91 | $13.91 | $13.91 | $13.87 | 200 |
| 2019-09-09 | $14.03 | $14.03 | $13.85 | $13.85 | $13.81 | 50,200 |
| 2019-09-06 | $13.75 | $13.75 | $13.75 | $13.75 | $13.71 | 4 |
| 2019-09-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.71 | 100 |
| 2019-09-04 | $13.61 | $13.61 | $13.61 | $13.61 | $13.57 | 10 |
| 2019-09-03 | $13.61 | $13.61 | $13.61 | $13.61 | $13.57 | 300 |
| 2019-08-30 | $13.70 | $13.76 | $13.61 | $13.61 | $13.57 | 700 |
| 2019-08-29 | $13.25 | $13.25 | $13.25 | $13.25 | $13.22 | 0 |
| 2019-08-28 | $13.50 | $13.50 | $13.25 | $13.25 | $13.22 | 800 |
| 2019-08-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.46 | 0 |
| 2019-08-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.46 | 500 |
| 2019-08-23 | $13.33 | $13.33 | $13.33 | $13.33 | $13.30 | 0 |
| 2019-08-22 | $13.33 | $13.33 | $13.33 | $13.33 | $13.30 | 200 |
| 2019-08-21 | $13.18 | $13.18 | $13.18 | $13.18 | $13.15 | 0 |
| 2019-08-20 | $13.18 | $13.18 | $13.18 | $13.18 | $13.15 | 2,700 |
| 2019-08-19 | $13.48 | $13.71 | $13.48 | $13.71 | $13.67 | 400 |
| 2019-08-16 | $13.04 | $13.55 | $13.04 | $13.38 | $13.35 | 2,093 |
| 2019-08-15 | $13.06 | $13.30 | $13.06 | $13.30 | $13.27 | 1,000 |
| 2019-08-14 | $13.50 | $13.64 | $13.34 | $13.34 | $13.31 | 1,000 |
| 2019-08-13 | $13.69 | $13.89 | $13.52 | $13.89 | $13.85 | 27,700 |
| 2019-08-12 | $14.09 | $14.09 | $14.09 | $14.09 | $14.05 | 300 |
| 2019-08-09 | $14.41 | $14.41 | $14.41 | $14.41 | $14.37 | 100 |
| 2019-08-08 | $14.17 | $14.41 | $14.05 | $14.41 | $14.37 | 1,700 |
| 2019-08-07 | $14.40 | $14.40 | $14.40 | $14.40 | $14.36 | 200 |
| 2019-08-06 | $14.24 | $14.25 | $14.20 | $14.20 | $14.16 | 600 |
| 2019-08-05 | $13.71 | $13.71 | $13.58 | $13.58 | $13.54 | 1,000 |
| 2019-08-02 | $14.24 | $14.24 | $14.24 | $14.24 | $14.20 | 10 |
| 2019-08-01 | $14.53 | $14.53 | $14.24 | $14.24 | $14.20 | 7,800 |
| 2019-07-31 | $13.87 | $13.87 | $13.60 | $13.69 | $13.65 | 5,600 |
| 2019-07-30 | $14.27 | $14.52 | $14.25 | $14.36 | $14.32 | 59,672 |
| 2019-07-29 | $17.35 | $17.45 | $17.35 | $17.45 | $17.40 | 600 |
| 2019-07-26 | $17.30 | $17.30 | $16.95 | $16.95 | $16.91 | 1,500 |
| 2019-07-25 | $17.20 | $17.20 | $17.20 | $17.20 | $17.16 | 0 |
| 2019-07-24 | $17.20 | $17.20 | $17.20 | $17.20 | $17.16 | 5 |
| 2019-07-23 | $17.20 | $17.20 | $17.20 | $17.20 | $17.16 | 400 |
| 2019-07-22 | $16.65 | $16.65 | $16.65 | $16.65 | $16.61 | 0 |
| 2019-07-19 | $16.65 | $16.65 | $16.65 | $16.65 | $16.61 | 100 |
| 2019-07-18 | $16.65 | $16.65 | $16.65 | $16.65 | $16.61 | 200 |
| 2019-07-17 | $16.85 | $16.85 | $16.85 | $16.85 | $16.81 | 1 |
| 2019-07-16 | $16.85 | $16.85 | $16.85 | $16.85 | $16.81 | 6,000 |
| 2019-07-15 | $16.99 | $16.99 | $16.73 | $16.73 | $16.69 | 500 |
| 2019-07-12 | $16.72 | $16.72 | $16.70 | $16.70 | $16.66 | 400 |
| 2019-07-11 | $16.67 | $16.67 | $16.67 | $16.67 | $16.63 | 100 |
| 2019-07-10 | $16.67 | $16.67 | $16.67 | $16.67 | $16.63 | 0 |
| 2019-07-09 | $16.67 | $16.67 | $16.67 | $16.67 | $16.62 | 70 |
| 2019-07-08 | $16.67 | $16.67 | $16.67 | $16.67 | $16.63 | 0 |
| 2019-07-05 | $16.72 | $16.72 | $16.48 | $16.67 | $16.63 | 3,500 |
| 2019-07-03 | $17.10 | $17.11 | $17.09 | $17.11 | $17.07 | 4,300 |
| 2019-07-02 | $17.00 | $17.00 | $17.00 | $17.00 | $16.96 | 1,200 |
| 2019-07-01 | $16.47 | $16.87 | $16.47 | $16.87 | $16.83 | 500 |
| 2019-06-28 | $16.91 | $16.91 | $16.91 | $16.91 | $16.87 | 100 |
| 2019-06-27 | $16.70 | $16.95 | $16.70 | $16.91 | $16.87 | 1,200 |
| 2019-06-26 | $17.46 | $17.46 | $17.46 | $17.46 | $17.41 | 100 |
| 2019-06-25 | $17.69 | $17.69 | $17.69 | $17.69 | $17.64 | 400 |
| 2019-06-24 | $17.49 | $17.70 | $17.49 | $17.70 | $17.65 | 25,500 |
| 2019-06-21 | $17.75 | $17.75 | $17.75 | $17.75 | $17.70 | 100 |
| 2019-06-20 | $17.34 | $17.75 | $17.34 | $17.75 | $17.70 | 1,578 |
| 2019-06-19 | $16.85 | $16.85 | $16.85 | $16.85 | $16.81 | 15 |
| 2019-06-18 | $16.85 | $16.85 | $16.85 | $16.85 | $16.81 | 100 |
| 2019-06-17 | $16.63 | $16.63 | $16.63 | $16.63 | $16.59 | 200 |
| 2019-06-14 | $16.65 | $16.65 | $16.65 | $16.65 | $16.61 | 400 |
| 2019-06-13 | $16.62 | $16.62 | $16.62 | $16.62 | $16.58 | 200 |
| 2019-06-12 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 200 |
| 2019-06-11 | $16.60 | $16.65 | $16.60 | $16.65 | $16.61 | 200 |
| 2019-06-10 | $16.18 | $16.18 | $16.18 | $16.18 | $16.14 | 237 |
| 2019-06-06 | $16.04 | $16.04 | $16.04 | $16.04 | $16.00 | 100 |
| 2019-06-05 | $16.00 | $16.10 | $16.00 | $16.04 | $16.00 | 1,300 |
| 2019-06-03 | $15.72 | $16.16 | $15.72 | $16.16 | $16.12 | 13,700 |
| 2019-05-31 | $15.50 | $15.50 | $15.37 | $15.37 | $15.33 | 400 |
| 2019-05-30 | $15.90 | $15.90 | $15.90 | $15.90 | $15.86 | 1,000 |
| 2019-05-29 | $15.63 | $15.63 | $15.63 | $15.63 | $15.59 | 0 |
| 2019-05-28 | $15.63 | $15.63 | $15.63 | $15.63 | $15.59 | 0 |
| 2019-05-24 | $15.63 | $15.63 | $15.63 | $15.63 | $15.59 | 0 |
| 2019-05-23 | $15.97 | $15.97 | $15.63 | $15.63 | $15.59 | 400 |
| 2019-05-22 | $16.58 | $16.58 | $16.58 | $16.58 | $16.54 | 900 |
| 2019-05-21 | $16.10 | $16.10 | $16.10 | $16.10 | $16.06 | 400 |
| 2019-05-20 | $16.45 | $16.45 | $16.45 | $16.45 | $16.41 | 0 |
| 2019-05-17 | $16.45 | $16.45 | $16.45 | $16.45 | $16.41 | 100 |
| 2019-05-16 | $16.70 | $16.70 | $16.65 | $16.65 | $16.61 | 1,500 |
| 2019-05-15 | $16.17 | $16.17 | $16.17 | $16.17 | $16.13 | 600 |
| 2019-05-14 | $16.16 | $16.46 | $16.16 | $16.46 | $16.42 | 600 |
| 2019-05-13 | $16.26 | $16.26 | $16.26 | $16.26 | $16.22 | 1,500 |
| 2019-05-10 | $17.06 | $17.06 | $17.06 | $17.06 | $17.02 | 0 |
| 2019-05-09 | $17.06 | $17.06 | $17.06 | $17.06 | $17.02 | 1,600 |
| 2019-05-08 | $17.11 | $17.11 | $17.11 | $17.11 | $17.07 | 200 |
| 2019-05-07 | $17.12 | $17.12 | $17.12 | $17.12 | $17.08 | 100 |
| 2019-05-06 | $17.18 | $17.18 | $17.12 | $17.12 | $17.08 | 1,200 |
| 2019-05-03 | $17.65 | $17.65 | $17.65 | $17.65 | $17.60 | 0 |
| 2019-05-02 | $17.65 | $17.65 | $17.65 | $17.65 | $17.60 | 100 |
| 2019-05-01 | $17.92 | $17.92 | $17.92 | $17.92 | $17.87 | 200 |
| 2019-04-30 | $17.88 | $18.06 | $17.87 | $17.87 | $17.82 | 1,800 |
| 2019-04-29 | $17.42 | $17.42 | $17.42 | $17.42 | $17.37 | 200 |
| 2019-04-26 | $17.64 | $17.64 | $17.64 | $17.64 | $17.59 | 354 |
| 2019-04-25 | $17.60 | $17.68 | $17.60 | $17.68 | $17.63 | 5,300 |
| 2019-04-24 | $17.21 | $17.21 | $17.21 | $17.21 | $17.17 | 100 |
| 2019-04-23 | $17.21 | $17.21 | $17.21 | $17.21 | $17.17 | 200 |
| 2019-04-22 | $17.60 | $17.60 | $17.60 | $17.60 | $17.55 | 100 |
| 2019-04-18 | $17.60 | $17.60 | $17.60 | $17.60 | $17.55 | 400 |
| 2019-04-17 | $17.50 | $17.50 | $17.50 | $17.50 | $17.45 | 0 |
| 2019-04-16 | $17.15 | $17.50 | $17.05 | $17.50 | $17.45 | 4,074 |
| 2019-04-15 | $17.10 | $17.10 | $17.10 | $17.10 | $17.06 | 3,800 |
| 2019-04-12 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 100 |
| 2019-04-11 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 400 |
| 2019-04-10 | $17.15 | $17.15 | $17.15 | $17.15 | $17.11 | 100 |
| 2019-04-09 | $16.85 | $17.00 | $16.85 | $16.98 | $16.94 | 4,200 |
| 2019-04-08 | $16.80 | $16.80 | $16.80 | $16.80 | $16.76 | 100 |
| 2019-04-05 | $16.65 | $16.80 | $16.65 | $16.80 | $16.76 | 1,400 |
| 2019-04-04 | $16.76 | $16.76 | $16.76 | $16.76 | $16.72 | 1,500 |
| 2019-04-03 | $16.80 | $16.80 | $16.50 | $16.80 | $16.76 | 1,600 |
| 2019-04-02 | $15.89 | $15.89 | $15.89 | $15.89 | $15.85 | 500 |
| 2019-04-01 | $16.00 | $16.00 | $16.00 | $16.00 | $15.96 | 100 |
| 2019-03-29 | $16.00 | $16.00 | $16.00 | $16.00 | $15.93 | 25,200 |
| 2019-03-28 | $16.01 | $16.01 | $16.01 | $16.01 | $15.94 | 0 |
| 2019-03-27 | $15.65 | $16.01 | $15.65 | $16.01 | $15.94 | 1,200 |
| 2019-03-26 | $15.49 | $15.49 | $15.49 | $15.49 | $15.42 | 200 |
| 2019-03-25 | $15.63 | $15.63 | $15.63 | $15.63 | $15.56 | 100 |
| 2019-03-22 | $15.60 | $15.61 | $15.60 | $15.61 | $15.54 | 2,400 |
| 2019-03-21 | $16.20 | $16.20 | $16.20 | $16.20 | $16.13 | 600 |
| 2019-03-20 | $16.48 | $16.48 | $16.24 | $16.24 | $16.17 | 4,415 |
| 2019-03-19 | $15.74 | $15.90 | $15.74 | $15.90 | $15.83 | 6,685 |
| 2019-03-18 | $15.30 | $15.30 | $15.30 | $15.30 | $15.23 | 100 |
| 2019-03-15 | $15.08 | $15.30 | $15.08 | $15.30 | $15.23 | 1,720 |
| 2019-03-14 | $14.96 | $14.96 | $14.96 | $14.96 | $14.89 | 100 |
| 2019-03-13 | $15.00 | $15.00 | $15.00 | $15.00 | $14.93 | 100 |
| 2019-03-12 | $15.00 | $15.00 | $15.00 | $15.00 | $14.93 | 500 |
| 2019-03-11 | $14.65 | $14.95 | $14.65 | $14.95 | $14.88 | 900 |
| 2019-03-08 | $14.89 | $14.89 | $14.89 | $14.89 | $14.82 | 600 |
| 2019-03-07 | $14.95 | $14.95 | $14.95 | $14.95 | $14.88 | 100 |
| 2019-03-06 | $15.00 | $15.00 | $15.00 | $15.00 | $14.93 | 100 |
| 2019-03-05 | $14.83 | $14.85 | $14.83 | $14.85 | $14.78 | 300 |
| 2019-03-04 | $15.35 | $15.35 | $15.35 | $15.35 | $15.28 | 200 |
| 2019-03-01 | $15.38 | $15.38 | $15.38 | $15.38 | $15.31 | 1 |
| 2019-02-28 | $15.38 | $15.38 | $15.38 | $15.38 | $15.31 | 1,500 |
| 2019-02-27 | $15.25 | $15.39 | $15.25 | $15.38 | $15.31 | 1,300 |
| 2019-02-26 | $15.61 | $15.61 | $15.61 | $15.61 | $15.54 | 200 |
| 2019-02-25 | $15.40 | $15.40 | $15.40 | $15.40 | $15.33 | 133 |
| 2019-02-22 | $15.42 | $15.42 | $15.42 | $15.42 | $15.35 | 48 |
| 2019-02-21 | $15.42 | $15.42 | $15.42 | $15.42 | $15.35 | 6,033 |
| 2019-02-20 | $15.42 | $15.42 | $15.42 | $15.42 | $15.35 | 6,000 |
| 2019-02-19 | $15.32 | $15.32 | $15.14 | $15.16 | $15.09 | 1,520 |
| 2019-02-15 | $15.25 | $15.40 | $15.25 | $15.40 | $15.33 | 3,200 |
| 2019-02-14 | $14.91 | $14.91 | $14.91 | $14.91 | $14.84 | 1,000 |
| 2019-02-13 | $15.01 | $15.01 | $15.01 | $15.01 | $14.94 | 100 |
| 2019-02-12 | $14.68 | $15.01 | $14.68 | $15.01 | $14.94 | 4,700 |
| 2019-02-11 | $14.76 | $14.76 | $14.37 | $14.37 | $14.31 | 900 |
| 2019-02-08 | $14.45 | $14.60 | $14.14 | $14.60 | $14.54 | 800 |
| 2019-02-07 | $14.45 | $14.45 | $14.45 | $14.45 | $14.39 | 2,100 |
| 2019-02-06 | $14.67 | $14.67 | $14.67 | $14.67 | $14.61 | 100 |
| 2019-02-05 | $14.67 | $14.67 | $14.67 | $14.67 | $14.61 | 100 |
| 2019-02-04 | $14.67 | $14.67 | $14.67 | $14.67 | $14.61 | 100 |
| 2019-02-01 | $15.00 | $15.30 | $15.00 | $15.22 | $15.15 | 1,300 |
| 2019-01-31 | $14.14 | $14.14 | $14.14 | $14.14 | $14.08 | 300 |
| 2019-01-30 | $14.39 | $14.39 | $14.14 | $14.14 | $14.08 | 400 |
| 2019-01-29 | $14.19 | $14.43 | $14.19 | $14.29 | $14.23 | 700 |
| 2019-01-28 | $13.20 | $13.20 | $13.20 | $13.20 | $13.14 | 0 |
| 2019-01-25 | $13.20 | $13.20 | $13.20 | $13.20 | $13.14 | 100 |
| 2019-01-24 | $13.22 | $13.22 | $13.17 | $13.20 | $13.14 | 1,900 |
| 2019-01-23 | $13.04 | $13.04 | $13.04 | $13.04 | $12.98 | 3,300 |
| 2019-01-22 | $13.05 | $13.05 | $13.05 | $13.05 | $12.99 | 1,030 |
| 2019-01-18 | $13.02 | $13.02 | $13.02 | $13.02 | $12.96 | 400 |
| 2019-01-17 | $12.61 | $12.61 | $12.61 | $12.61 | $12.55 | 800 |
| 2019-01-16 | $12.68 | $12.68 | $12.44 | $12.44 | $12.39 | 200 |
| 2019-01-15 | $12.99 | $12.99 | $12.99 | $12.99 | $12.93 | 105 |
| 2019-01-14 | $12.99 | $12.99 | $12.99 | $12.99 | $12.93 | 100 |
| 2019-01-11 | $12.99 | $12.99 | $12.99 | $12.99 | $12.93 | 200 |
| 2019-01-10 | $13.38 | $13.38 | $13.38 | $13.38 | $13.32 | 100 |
| 2019-01-09 | $13.38 | $13.38 | $13.38 | $13.38 | $13.32 | 23,300 |
| 2019-01-08 | $12.75 | $12.75 | $12.75 | $12.75 | $12.69 | 100 |
| 2019-01-07 | $12.75 | $12.75 | $12.75 | $12.75 | $12.69 | 100 |
| 2019-01-04 | $12.75 | $12.75 | $12.75 | $12.75 | $12.69 | 100 |
| 2019-01-03 | $12.61 | $12.61 | $12.61 | $12.61 | $12.55 | 100 |
| 2019-01-02 | $12.61 | $12.61 | $12.61 | $12.61 | $12.55 | 252 |
| 2018-12-31 | $12.45 | $12.45 | $11.90 | $11.90 | $11.85 | 359 |
| 2018-12-28 | $11.96 | $11.96 | $11.96 | $11.96 | $11.91 | 10 |
| 2018-12-27 | $12.07 | $12.07 | $11.96 | $11.96 | $11.91 | 4,600 |
| 2018-12-26 | $12.44 | $12.44 | $11.75 | $11.75 | $11.70 | 900 |
| 2018-12-24 | $11.93 | $11.93 | $11.93 | $11.93 | $11.88 | 1,800 |
| 2018-12-21 | $12.27 | $12.47 | $12.27 | $12.31 | $12.26 | 4,300 |
| 2018-12-20 | $12.73 | $12.82 | $12.72 | $12.73 | $12.67 | 18,900 |
| 2018-12-19 | $13.82 | $13.92 | $13.65 | $13.65 | $13.59 | 21,300 |
| 2018-12-18 | $13.79 | $13.79 | $13.79 | $13.79 | $13.73 | 300 |
| 2018-12-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.44 | 15 |
| 2018-12-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.44 | 2 |
| 2018-12-13 | $14.35 | $14.50 | $14.35 | $14.50 | $14.44 | 400 |
| 2018-12-12 | $14.28 | $14.28 | $14.28 | $14.28 | $14.22 | 200 |
| 2018-12-11 | $14.15 | $14.15 | $14.15 | $14.15 | $14.09 | 100 |
| 2018-12-10 | $14.15 | $14.15 | $14.15 | $14.15 | $14.09 | 100 |
| 2018-12-07 | $14.15 | $14.15 | $14.15 | $14.15 | $14.09 | 500 |
| 2018-12-06 | $14.19 | $14.19 | $14.08 | $14.08 | $14.01 | 309 |
| 2018-12-04 | $14.35 | $14.43 | $14.16 | $14.43 | $14.37 | 1,900 |
| 2018-12-03 | $14.50 | $14.81 | $14.40 | $14.81 | $14.74 | 2,200 |
| 2018-11-30 | $14.16 | $14.33 | $13.90 | $13.90 | $13.84 | 900 |
| 2018-11-29 | $14.43 | $14.43 | $14.43 | $14.43 | $14.37 | 9,800 |
| 2018-11-28 | $14.43 | $14.43 | $14.43 | $14.43 | $14.37 | 51,800 |
| 2018-11-27 | $14.00 | $14.00 | $13.98 | $13.98 | $13.92 | 8,600 |
| 2018-11-26 | $13.30 | $13.30 | $13.30 | $13.30 | $13.24 | 100 |
| 2018-11-23 | $13.65 | $13.65 | $13.30 | $13.30 | $13.24 | 2,322 |
| 2018-11-21 | $13.43 | $13.43 | $13.43 | $13.43 | $13.37 | 100 |
| 2018-11-20 | $13.41 | $13.51 | $13.41 | $13.43 | $13.37 | 2,500 |
| 2018-11-19 | $13.73 | $13.73 | $13.41 | $13.41 | $13.35 | 1,500 |
| 2018-11-16 | $13.76 | $13.76 | $13.45 | $13.45 | $13.39 | 400 |
| 2018-11-15 | $13.46 | $13.87 | $13.46 | $13.87 | $13.81 | 1,200 |
| 2018-11-14 | $13.78 | $13.78 | $13.78 | $13.78 | $13.72 | 100 |
| 2018-11-13 | $13.77 | $13.77 | $13.48 | $13.50 | $13.44 | 6,900 |
| 2018-11-12 | $13.81 | $13.81 | $13.42 | $13.42 | $13.36 | 600 |
| 2018-11-09 | $14.07 | $14.07 | $14.07 | $14.07 | $14.01 | 200 |
| 2018-11-08 | $14.05 | $14.05 | $14.00 | $14.00 | $13.94 | 26,000 |
| 2018-11-07 | $13.50 | $14.03 | $13.50 | $14.03 | $13.97 | 1,800 |
| 2018-11-06 | $12.83 | $13.10 | $12.83 | $13.10 | $13.04 | 18,300 |
| 2018-11-05 | $11.11 | $11.48 | $11.11 | $11.48 | $11.43 | 300 |
| 2018-11-02 | $11.56 | $11.56 | $11.50 | $11.50 | $11.45 | 1,300 |
| 2018-11-01 | $11.56 | $11.56 | $11.50 | $11.50 | $11.45 | 700 |
| 2018-10-31 | $11.00 | $11.00 | $11.00 | $11.00 | $10.95 | 0 |
| 2018-10-30 | $10.74 | $11.00 | $10.74 | $11.00 | $10.95 | 1,100 |
| 2018-10-29 | $11.08 | $11.08 | $11.08 | $11.08 | $11.03 | 0 |
| 2018-10-26 | $11.02 | $11.08 | $11.02 | $11.08 | $11.03 | 1,000 |
| 2018-10-25 | $11.00 | $11.00 | $11.00 | $11.00 | $10.95 | 27,600 |
| 2018-10-24 | $11.10 | $11.10 | $11.00 | $11.00 | $10.95 | 11,100 |
| 2018-10-23 | $11.00 | $11.00 | $11.00 | $11.00 | $10.95 | 1,000 |
| 2018-10-22 | $11.35 | $11.35 | $11.25 | $11.25 | $11.20 | 1,200 |
| 2018-10-19 | $11.46 | $11.46 | $11.46 | $11.46 | $11.41 | 10 |
| 2018-10-18 | $11.46 | $11.46 | $11.46 | $11.46 | $11.41 | 800 |
| 2018-10-17 | $11.38 | $11.54 | $11.29 | $11.29 | $11.24 | 12,400 |
| 2018-10-16 | $11.15 | $11.47 | $11.15 | $11.47 | $11.42 | 800 |
| 2018-10-15 | $11.07 | $11.22 | $11.07 | $11.22 | $11.17 | 300 |
| 2018-10-12 | $11.10 | $11.10 | $11.10 | $11.10 | $11.05 | 50 |
| 2018-10-11 | $11.10 | $11.10 | $11.10 | $11.10 | $11.05 | 100 |
| 2018-10-10 | $11.18 | $11.18 | $11.18 | $11.18 | $11.13 | 0 |
| 2018-10-09 | $11.18 | $11.18 | $11.18 | $11.18 | $11.13 | 50,000 |
| 2018-10-08 | $10.95 | $11.18 | $10.91 | $11.18 | $11.13 | 3,700 |
| 2018-10-05 | $11.42 | $11.42 | $11.10 | $11.42 | $11.37 | 6,400 |
| 2018-10-04 | $11.77 | $11.77 | $11.77 | $11.77 | $11.72 | 3,900 |
| 2018-10-03 | $11.88 | $11.92 | $11.87 | $11.87 | $11.82 | 4,900 |
| 2018-10-02 | $11.77 | $12.07 | $11.77 | $12.07 | $12.02 | 600 |
| 2018-10-01 | $12.48 | $12.48 | $12.00 | $12.21 | $12.16 | 1,600 |
| 2018-09-28 | $12.48 | $12.48 | $12.48 | $12.48 | $12.43 | 0 |
| 2018-09-27 | $12.80 | $12.80 | $12.48 | $12.48 | $12.43 | 300 |
| 2018-09-26 | $12.90 | $12.90 | $12.62 | $12.62 | $12.56 | 200 |
| 2018-09-25 | $13.00 | $13.00 | $12.75 | $13.00 | $12.94 | 3,300 |
| 2018-09-24 | $13.32 | $13.32 | $13.32 | $13.32 | $13.26 | 2,600 |
| 2018-09-21 | $13.30 | $13.30 | $13.28 | $13.28 | $13.22 | 26,300 |
| 2018-09-20 | $13.30 | $13.30 | $13.30 | $13.30 | $13.24 | 95 |
| 2018-09-19 | $13.30 | $13.30 | $13.30 | $13.30 | $13.24 | 20 |
| 2018-09-18 | $13.31 | $13.31 | $13.30 | $13.30 | $13.24 | 1,100 |
| 2018-09-17 | $13.14 | $13.37 | $13.14 | $13.14 | $13.08 | 4,100 |
| 2018-09-14 | $13.63 | $13.63 | $13.50 | $13.50 | $13.44 | 2,600 |
| 2018-09-13 | $14.89 | $14.89 | $14.89 | $14.89 | $14.82 | 35 |
| 2018-09-12 | $14.89 | $14.89 | $14.89 | $14.89 | $14.82 | 10 |
| 2018-09-11 | $14.89 | $14.89 | $14.89 | $14.89 | $14.82 | 2,100 |
| 2018-09-10 | $14.30 | $14.30 | $14.30 | $14.30 | $14.24 | 65 |
| 2018-09-07 | $14.30 | $14.30 | $14.30 | $14.30 | $14.24 | 0 |
| 2018-09-06 | $14.30 | $14.30 | $14.30 | $14.30 | $14.24 | 100 |
| 2018-09-05 | $14.68 | $14.68 | $14.50 | $14.50 | $14.44 | 4,300 |
| 2018-09-04 | $14.68 | $14.68 | $14.68 | $14.68 | $14.62 | 600 |
| 2018-08-31 | $14.83 | $15.07 | $14.69 | $14.69 | $14.63 | 1,300 |
| 2018-08-30 | $15.22 | $15.22 | $15.22 | $15.22 | $15.15 | 200 |
| 2018-08-29 | $15.45 | $15.54 | $15.45 | $15.54 | $15.47 | 300 |
| 2018-08-28 | $15.23 | $15.23 | $15.23 | $15.23 | $15.16 | 5,800 |
| 2018-08-27 | $15.05 | $15.20 | $14.95 | $14.95 | $14.88 | 1,700 |
| 2018-08-24 | $15.02 | $15.02 | $15.02 | $15.02 | $14.95 | 67 |
| 2018-08-23 | $14.57 | $15.02 | $14.57 | $15.02 | $14.95 | 600 |
| 2018-08-22 | $14.58 | $14.58 | $14.58 | $14.58 | $14.52 | 14 |
| 2018-08-21 | $14.58 | $14.58 | $14.58 | $14.58 | $14.52 | 400 |
| 2018-08-20 | $14.00 | $14.00 | $13.87 | $13.87 | $13.81 | 10,500 |
| 2018-08-17 | $13.72 | $13.85 | $13.45 | $13.85 | $13.79 | 4,200 |
| 2018-08-16 | $13.24 | $13.24 | $13.24 | $13.24 | $13.18 | 0 |
| 2018-08-15 | $13.24 | $13.24 | $13.24 | $13.24 | $13.18 | 0 |
| 2018-08-14 | $13.50 | $13.60 | $13.24 | $13.24 | $13.18 | 1,571 |
| 2018-08-13 | $13.46 | $13.46 | $13.46 | $13.46 | $13.40 | 1,600 |
| 2018-08-10 | $14.00 | $14.00 | $14.00 | $14.00 | $13.94 | 60 |
| 2018-08-09 | $14.02 | $14.02 | $14.00 | $14.00 | $13.94 | 500 |
| 2018-08-08 | $13.36 | $13.36 | $13.36 | $13.36 | $13.30 | 0 |
| 2018-08-07 | $13.41 | $13.41 | $13.36 | $13.36 | $13.30 | 600 |
| 2018-08-06 | $13.65 | $13.65 | $13.65 | $13.65 | $13.59 | 61 |
| 2018-08-03 | $13.65 | $13.65 | $13.65 | $13.65 | $13.59 | 300 |
| 2018-08-02 | $14.02 | $14.02 | $14.02 | $14.02 | $13.96 | 139 |
| 2018-08-01 | $14.02 | $14.02 | $14.02 | $14.02 | $13.96 | 0 |
| 2018-07-31 | $13.74 | $14.02 | $13.74 | $14.02 | $13.96 | 3,200 |
| 2018-07-30 | $13.90 | $13.90 | $13.90 | $13.90 | $13.84 | 0 |
| 2018-07-27 | $13.97 | $13.97 | $13.90 | $13.90 | $13.84 | 1,000 |
| 2018-07-26 | $14.35 | $14.35 | $14.35 | $14.35 | $14.29 | 5,300 |
| 2018-07-25 | $14.30 | $14.33 | $14.30 | $14.33 | $14.27 | 500 |
| 2018-07-24 | $13.93 | $13.93 | $13.93 | $13.93 | $13.87 | 0 |
| 2018-07-23 | $13.93 | $13.93 | $13.93 | $13.93 | $13.87 | 10 |
| 2018-07-20 | $13.93 | $13.93 | $13.93 | $13.93 | $13.87 | 400 |
| 2018-07-19 | $13.37 | $13.37 | $13.37 | $13.37 | $13.31 | 100 |
| 2018-07-18 | $13.15 | $13.15 | $13.15 | $13.15 | $13.09 | 33 |
| 2018-07-17 | $13.15 | $13.15 | $13.15 | $13.15 | $13.09 | 20 |
| 2018-07-16 | $13.25 | $13.58 | $13.15 | $13.15 | $13.09 | 2,100 |
| 2018-07-13 | $13.10 | $13.25 | $13.10 | $13.25 | $13.19 | 1,300 |
| 2018-07-12 | $13.29 | $13.29 | $13.29 | $13.29 | $13.23 | 2,600 |
| 2018-07-11 | $13.16 | $13.32 | $13.16 | $13.32 | $13.26 | 2,500 |
| 2018-07-10 | $13.36 | $13.36 | $13.33 | $13.33 | $13.27 | 900 |
| 2018-07-09 | $13.43 | $13.80 | $13.43 | $13.80 | $13.74 | 500 |
| 2018-07-06 | $13.08 | $13.08 | $13.08 | $13.08 | $13.02 | 0 |
| 2018-07-05 | $13.08 | $13.08 | $13.08 | $13.08 | $13.02 | 111 |
| 2018-07-03 | $13.20 | $13.20 | $13.20 | $13.20 | $13.14 | 800 |
| 2018-07-02 | $13.38 | $13.38 | $13.00 | $13.00 | $12.94 | 1,900 |
| 2018-06-29 | $13.40 | $13.40 | $13.12 | $13.23 | $13.17 | 900 |
| 2018-06-28 | $13.33 | $13.43 | $13.32 | $13.43 | $13.37 | 53,700 |
| 2018-06-27 | $13.72 | $13.72 | $13.72 | $13.72 | $13.66 | 610 |
| 2018-06-26 | $13.72 | $13.72 | $13.72 | $13.72 | $13.66 | 2,400 |
| 2018-06-25 | $14.00 | $14.00 | $13.81 | $13.81 | $13.75 | 1,300 |
| 2018-06-22 | $14.25 | $14.25 | $14.25 | $14.25 | $14.19 | 300 |
| 2018-06-21 | $14.47 | $14.47 | $14.47 | $14.47 | $14.41 | 1,400 |
| 2018-06-20 | $14.14 | $14.60 | $14.14 | $14.60 | $14.54 | 2,300 |
| 2018-06-19 | $14.73 | $14.73 | $14.72 | $14.73 | $14.67 | 3,100 |
| 2018-06-18 | $15.00 | $15.00 | $15.00 | $15.00 | $14.93 | 300 |
| 2018-06-15 | $15.44 | $15.50 | $15.02 | $15.50 | $15.43 | 1,500 |
| 2018-06-14 | $15.16 | $15.16 | $15.16 | $15.16 | $15.09 | 0 |
| 2018-06-13 | $15.16 | $15.16 | $15.16 | $15.16 | $15.09 | 600 |
| 2018-06-12 | $15.25 | $15.25 | $15.25 | $15.25 | $15.18 | 69 |
| 2018-06-11 | $15.25 | $15.25 | $15.25 | $15.25 | $15.18 | 800 |
| 2018-06-08 | $15.25 | $15.25 | $15.25 | $15.25 | $15.18 | 200 |
| 2018-06-07 | $15.60 | $15.60 | $15.60 | $15.60 | $15.53 | 100 |
| 2018-06-06 | $15.39 | $15.90 | $15.39 | $15.90 | $15.83 | 600 |
| 2018-06-05 | $15.85 | $15.85 | $15.85 | $15.85 | $15.78 | 14 |
| 2018-06-04 | $15.85 | $15.85 | $15.85 | $15.85 | $15.78 | 3,900 |
| 2018-06-01 | $15.75 | $15.85 | $15.40 | $15.85 | $15.78 | 2,700 |
| 2018-05-31 | $15.75 | $15.75 | $15.75 | $15.75 | $15.68 | 18 |
| 2018-05-30 | $15.49 | $15.75 | $15.49 | $15.75 | $15.68 | 250 |
| 2018-05-29 | $15.26 | $15.49 | $15.01 | $15.04 | $14.97 | 4,000 |
| 2018-05-25 | $16.05 | $16.05 | $16.05 | $16.05 | $15.98 | 4,100 |
| 2018-05-24 | $16.68 | $16.70 | $16.68 | $16.70 | $16.63 | 5,215 |
| 2018-05-23 | $17.20 | $17.20 | $17.20 | $17.20 | $17.12 | 3,870 |
| 2018-05-22 | $16.97 | $17.20 | $16.97 | $17.20 | $17.12 | 600 |
| 2018-05-21 | $17.05 | $17.05 | $17.05 | $17.05 | $16.97 | 200 |
| 2018-05-18 | $16.55 | $16.55 | $16.55 | $16.55 | $16.48 | 368 |
| 2018-05-17 | $16.55 | $16.55 | $16.55 | $16.55 | $16.48 | 2,700 |
| 2018-05-16 | $16.48 | $16.48 | $16.06 | $16.40 | $16.33 | 1,500 |
| 2018-05-15 | $16.57 | $16.80 | $16.55 | $16.75 | $16.68 | 8,600 |
| 2018-05-14 | $16.55 | $16.82 | $16.55 | $16.81 | $16.74 | 600 |
| 2018-05-11 | $16.79 | $16.79 | $16.76 | $16.76 | $16.69 | 500 |
| 2018-05-10 | $16.60 | $16.60 | $16.60 | $16.60 | $16.53 | 100 |
| 2018-05-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.43 | 0 |
| 2018-05-08 | $16.64 | $16.64 | $16.50 | $16.50 | $16.43 | 3,800 |
| 2018-05-07 | $16.50 | $16.75 | $16.50 | $16.60 | $16.53 | 2,200 |
| 2018-05-04 | $16.04 | $16.06 | $16.02 | $16.02 | $15.95 | 16,400 |
| 2018-05-03 | $16.65 | $16.65 | $16.65 | $16.65 | $16.58 | 2,300 |
| 2018-05-02 | $16.65 | $16.65 | $16.65 | $16.65 | $16.58 | 100 |
| 2018-05-01 | $17.00 | $17.00 | $16.83 | $16.83 | $16.76 | 300 |
| 2018-04-30 | $16.43 | $16.43 | $16.43 | $16.43 | $16.36 | 30,100 |
| 2018-04-27 | $16.43 | $16.43 | $16.43 | $16.43 | $16.35 | 1,700 |
| 2018-04-26 | $16.26 | $16.43 | $16.26 | $16.43 | $16.36 | 4,100 |
| 2018-04-25 | $16.55 | $16.55 | $16.55 | $16.55 | $16.48 | 25 |
| 2018-04-24 | $16.40 | $16.55 | $16.30 | $16.55 | $16.48 | 1,700 |
| 2018-04-23 | $16.70 | $16.77 | $16.70 | $16.70 | $16.63 | 1,400 |
| 2018-04-20 | $16.90 | $16.90 | $16.90 | $16.90 | $16.83 | 100 |
| 2018-04-19 | $16.92 | $16.92 | $16.82 | $16.87 | $16.80 | 900 |
| 2018-04-18 | $16.71 | $16.71 | $16.50 | $16.50 | $16.43 | 1,400 |
| 2018-04-17 | $16.60 | $16.60 | $16.60 | $16.60 | $16.53 | 400 |
| 2018-04-16 | $16.19 | $16.56 | $16.14 | $16.56 | $16.49 | 600 |
| 2018-04-13 | $16.47 | $16.47 | $16.47 | $16.47 | $16.40 | 7,686 |
| 2018-04-12 | $17.01 | $17.01 | $17.01 | $17.01 | $16.94 | 500 |
| 2018-04-11 | $17.01 | $17.01 | $17.01 | $17.01 | $16.94 | 35 |
| 2018-04-10 | $17.15 | $17.15 | $17.01 | $17.01 | $16.94 | 3,200 |
| 2018-04-09 | $16.80 | $16.89 | $16.80 | $16.83 | $16.76 | 700 |
| 2018-04-06 | $16.55 | $16.85 | $16.55 | $16.80 | $16.73 | 2,400 |
| 2018-04-05 | $16.00 | $16.00 | $16.00 | $16.00 | $15.93 | 1,100 |
| 2018-04-04 | $15.65 | $16.01 | $15.65 | $16.01 | $15.94 | 2,000 |
| 2018-04-03 | $16.17 | $16.17 | $16.06 | $16.06 | $15.99 | 4,300 |
| 2018-04-02 | $15.75 | $15.75 | $15.75 | $15.75 | $15.68 | 900 |
| 2018-03-29 | $16.00 | $16.06 | $15.88 | $16.06 | $15.99 | 4,500 |
| 2018-03-28 | $15.67 | $16.02 | $15.67 | $16.02 | $15.95 | 2,100 |
| 2018-03-27 | $16.19 | $16.19 | $15.98 | $15.98 | $15.91 | 400 |
| 2018-03-26 | $16.45 | $16.45 | $16.45 | $16.45 | $16.38 | 45,300 |
| 2018-03-23 | $16.49 | $16.49 | $16.13 | $16.13 | $16.06 | 900 |
| 2018-03-22 | $16.63 | $16.63 | $16.63 | $16.63 | $16.56 | 100 |
| 2018-03-21 | $16.70 | $16.92 | $16.50 | $16.87 | $16.80 | 13,500 |
| 2018-03-20 | $16.31 | $16.31 | $16.31 | $16.31 | $16.24 | 11,200 |
| 2018-03-19 | $16.00 | $16.17 | $15.81 | $16.08 | $16.01 | 1,600 |
| 2018-03-16 | $15.75 | $15.92 | $15.66 | $15.71 | $15.64 | 1,900 |
| 2018-03-15 | $15.74 | $15.74 | $15.74 | $15.74 | $15.67 | 25,000 |
| 2018-03-14 | $15.74 | $15.74 | $15.74 | $15.74 | $15.67 | 0 |
| 2018-03-13 | $15.74 | $15.74 | $15.74 | $15.74 | $15.67 | 100 |
| 2018-03-12 | $15.40 | $15.45 | $15.40 | $15.45 | $15.38 | 25,300 |
| 2018-03-09 | $15.40 | $15.40 | $15.40 | $15.40 | $15.33 | 1,000 |
| 2018-03-08 | $15.49 | $15.49 | $15.49 | $15.49 | $15.42 | 9 |
| 2018-03-07 | $15.49 | $15.49 | $15.49 | $15.49 | $15.42 | 68 |
| 2018-03-06 | $15.49 | $15.49 | $15.49 | $15.49 | $15.42 | 0 |
| 2018-03-05 | $15.14 | $15.49 | $15.14 | $15.49 | $15.42 | 2,900 |
| 2018-03-02 | $15.04 | $15.48 | $15.04 | $15.48 | $15.41 | 1,800 |
| 2018-03-01 | $15.69 | $15.70 | $15.69 | $15.70 | $15.63 | 3,000 |
| 2018-02-28 | $15.73 | $15.73 | $15.73 | $15.73 | $15.66 | 13 |
| 2018-02-27 | $15.98 | $16.07 | $15.73 | $15.73 | $15.66 | 1,400 |
| 2018-02-26 | $15.71 | $15.90 | $15.71 | $15.90 | $15.83 | 400 |
| 2018-02-23 | $15.71 | $15.71 | $15.71 | $15.71 | $15.64 | 100 |
| 2018-02-22 | $15.60 | $15.60 | $15.60 | $15.60 | $15.53 | 410 |
| 2018-02-21 | $15.65 | $15.65 | $15.63 | $15.63 | $15.56 | 1,100 |
| 2018-02-20 | $15.53 | $15.53 | $15.53 | $15.53 | $15.46 | 0 |
| 2018-02-16 | $15.37 | $15.53 | $15.37 | $15.53 | $15.46 | 25,500 |
| 2018-02-15 | $15.73 | $15.73 | $15.37 | $15.42 | $15.35 | 4,600 |
| 2018-02-14 | $15.40 | $15.40 | $15.40 | $15.40 | $15.33 | 1,500 |
| 2018-02-13 | $14.87 | $14.87 | $14.82 | $14.82 | $14.75 | 500 |
| 2018-02-12 | $15.00 | $15.30 | $15.00 | $15.25 | $15.18 | 900 |
| 2018-02-09 | $14.75 | $14.75 | $14.75 | $14.75 | $14.69 | 1,800 |
| 2018-02-08 | $15.06 | $15.06 | $15.06 | $15.06 | $14.99 | 600 |
| 2018-02-07 | $15.18 | $15.29 | $15.18 | $15.25 | $15.18 | 1,700 |
| 2018-02-06 | $14.63 | $14.63 | $14.60 | $14.60 | $14.54 | 4,900 |
| 2018-02-05 | $14.58 | $14.62 | $14.00 | $14.00 | $13.94 | 8,100 |
| 2018-02-02 | $15.09 | $15.09 | $14.83 | $14.83 | $14.76 | 2,900 |
| 2018-02-01 | $15.46 | $15.65 | $15.40 | $15.65 | $15.58 | 3,400 |
| 2018-01-31 | $15.54 | $15.85 | $15.37 | $15.85 | $15.78 | 900 |
| 2018-01-30 | $15.59 | $15.98 | $15.59 | $15.98 | $15.91 | 700 |
| 2018-01-29 | $15.49 | $15.49 | $15.00 | $15.35 | $15.28 | 2,400 |
| 2018-01-26 | $15.51 | $15.51 | $15.13 | $15.13 | $15.06 | 3,400 |
| 2018-01-25 | $15.39 | $15.70 | $15.39 | $15.70 | $15.63 | 1,400 |
| 2018-01-24 | $16.01 | $16.35 | $15.85 | $15.85 | $15.78 | 13,300 |
| 2018-01-23 | $16.34 | $16.34 | $15.90 | $15.90 | $15.83 | 3,500 |
| 2018-01-22 | $15.72 | $16.14 | $15.72 | $16.12 | $16.05 | 5,900 |
| 2018-01-19 | $15.44 | $15.80 | $15.44 | $15.75 | $15.68 | 1,700 |
| 2018-01-18 | $15.95 | $15.95 | $15.95 | $15.95 | $15.88 | 700 |
| 2018-01-17 | $15.62 | $15.76 | $15.58 | $15.75 | $15.68 | 1,800 |
| 2018-01-16 | $15.67 | $15.84 | $15.57 | $15.80 | $15.73 | 7,500 |
| 2018-01-12 | $15.27 | $15.32 | $14.90 | $14.99 | $14.92 | 4,800 |
| 2018-01-11 | $15.08 | $15.35 | $15.08 | $15.35 | $15.28 | 27,900 |
| 2018-01-10 | $14.75 | $14.75 | $14.60 | $14.60 | $14.54 | 900 |
| 2018-01-09 | $14.91 | $14.91 | $14.84 | $14.84 | $14.77 | 1,800 |
| 2018-01-08 | $14.74 | $15.04 | $14.74 | $14.99 | $14.92 | 2,000 |
| 2018-01-05 | $14.20 | $14.27 | $14.04 | $14.04 | $13.98 | 2,300 |
| 2018-01-04 | $14.20 | $14.20 | $14.17 | $14.18 | $14.12 | 2,600 |
| 2018-01-03 | $14.11 | $14.20 | $14.03 | $14.20 | $14.14 | 2,000 |
| 2018-01-02 | $14.23 | $14.25 | $14.17 | $14.25 | $14.19 | 36,800 |
| 2017-12-29 | $13.90 | $13.90 | $13.66 | $13.66 | $13.60 | 800 |
| 2017-12-28 | $13.81 | $14.05 | $13.81 | $14.05 | $13.99 | 2,100 |
| 2017-12-27 | $13.90 | $14.17 | $13.84 | $13.96 | $13.90 | 3,100 |
| 2017-12-26 | $13.79 | $13.79 | $13.79 | $13.79 | $13.73 | 300 |
| 2017-12-22 | $13.74 | $13.74 | $13.74 | $13.74 | $13.68 | 1,500 |
| 2017-12-21 | $13.93 | $14.05 | $13.62 | $14.05 | $13.99 | 35,900 |
| 2017-12-20 | $13.73 | $13.73 | $13.73 | $13.73 | $13.67 | 25 |
| 2017-12-19 | $13.90 | $14.00 | $13.60 | $13.73 | $13.67 | 46,000 |
| 2017-12-18 | $14.25 | $14.25 | $13.91 | $13.91 | $13.85 | 900 |
| 2017-12-15 | $13.75 | $13.75 | $13.60 | $13.60 | $13.54 | 1,500 |
| 2017-12-14 | $13.64 | $13.90 | $13.64 | $13.85 | $13.79 | 1,300 |
| 2017-12-13 | $13.26 | $13.26 | $13.09 | $13.09 | $13.03 | 29,200 |
| 2017-12-12 | $12.78 | $12.78 | $12.78 | $12.78 | $12.72 | 1,600 |
| 2017-12-11 | $12.94 | $12.94 | $12.94 | $12.94 | $12.88 | 50,400 |
| 2017-12-08 | $13.10 | $13.10 | $13.10 | $13.10 | $13.04 | 300 |
| 2017-12-07 | $12.86 | $13.00 | $12.59 | $12.59 | $12.53 | 6,500 |
| 2017-12-06 | $12.00 | $12.00 | $11.88 | $11.88 | $11.83 | 1,700 |
| 2017-12-05 | $12.16 | $12.16 | $11.80 | $11.80 | $11.75 | 800 |
| 2017-12-04 | $12.03 | $12.20 | $12.03 | $12.20 | $12.15 | 5,000 |
| 2017-12-01 | $12.75 | $12.75 | $12.51 | $12.51 | $12.45 | 8,000 |
| 2017-11-30 | $12.60 | $12.60 | $12.30 | $12.30 | $12.25 | 2,500 |
| 2017-11-29 | $12.38 | $12.60 | $12.30 | $12.60 | $12.54 | 3,600 |
| 2017-11-28 | $11.95 | $11.95 | $11.95 | $11.95 | $11.90 | 1,100 |
| 2017-11-27 | $11.00 | $11.20 | $10.88 | $10.88 | $10.83 | 7,700 |
| 2017-11-24 | $11.17 | $11.17 | $10.98 | $10.98 | $10.93 | 1,200 |
| 2017-11-22 | $11.35 | $11.35 | $11.19 | $11.19 | $11.14 | 10,600 |
| 2017-11-21 | $11.41 | $11.41 | $11.37 | $11.37 | $11.32 | 2,700 |
| 2017-11-20 | $11.94 | $11.94 | $11.75 | $11.75 | $11.70 | 52,900 |
| 2017-11-17 | $12.25 | $12.30 | $12.25 | $12.30 | $12.25 | 4,700 |
| 2017-11-16 | $12.31 | $12.32 | $12.30 | $12.30 | $12.25 | 22,190 |
| 2017-11-15 | $12.00 | $12.00 | $12.00 | $12.00 | $11.95 | 2,000 |
| 2017-11-14 | $11.80 | $11.80 | $11.70 | $11.80 | $11.75 | 2,800 |
| 2017-11-13 | $11.94 | $11.94 | $11.73 | $11.73 | $11.68 | 5,100 |
| 2017-11-10 | $12.26 | $12.51 | $12.26 | $12.51 | $12.45 | 6,800 |
| 2017-11-09 | $12.86 | $12.95 | $12.61 | $12.95 | $12.89 | 4,400 |
| 2017-11-08 | $13.00 | $13.00 | $13.00 | $13.00 | $12.94 | 79 |
| 2017-11-07 | $12.99 | $13.20 | $12.82 | $13.00 | $12.94 | 2,800 |
| 2017-11-06 | $13.65 | $13.65 | $13.65 | $13.65 | $13.59 | 10,100 |
| 2017-11-03 | $14.10 | $14.10 | $13.95 | $13.95 | $13.89 | 1,100 |
| 2017-11-02 | $14.50 | $14.55 | $14.50 | $14.55 | $14.49 | 6,800 |
| 2017-11-01 | $14.55 | $14.55 | $14.42 | $14.50 | $14.44 | 400 |
| 2017-10-31 | $14.52 | $14.62 | $14.48 | $14.55 | $14.49 | 3,000 |
| 2017-10-30 | $13.51 | $13.51 | $13.51 | $13.51 | $13.45 | 300 |
| 2017-10-27 | $13.10 | $13.15 | $13.10 | $13.15 | $13.09 | 8,300 |
| 2017-10-26 | $13.25 | $13.29 | $13.13 | $13.26 | $13.20 | 4,100 |
| 2017-10-25 | $12.85 | $12.87 | $12.70 | $12.87 | $12.81 | 2,100 |
| 2017-10-24 | $12.90 | $12.90 | $12.85 | $12.85 | $12.79 | 1,900 |
| 2017-10-23 | $13.10 | $13.15 | $13.10 | $13.15 | $13.09 | 2,900 |
| 2017-10-20 | $13.57 | $13.57 | $13.30 | $13.30 | $13.24 | 2,900 |
| 2017-10-19 | $14.01 | $14.01 | $13.75 | $13.75 | $13.69 | 1,900 |
| 2017-10-18 | $14.10 | $14.10 | $14.10 | $14.10 | $14.04 | 2,200 |
| 2017-10-17 | $14.11 | $14.11 | $14.11 | $14.11 | $14.05 | 1,400 |
| 2017-10-16 | $14.03 | $14.03 | $13.78 | $13.78 | $13.72 | 4,100 |
| 2017-10-13 | $14.86 | $15.04 | $14.77 | $15.04 | $14.97 | 900 |
| 2017-10-12 | $15.00 | $15.15 | $14.83 | $15.13 | $15.06 | 16,400 |
| 2017-10-11 | $15.14 | $15.35 | $15.05 | $15.30 | $15.23 | 1,900 |
| 2017-10-10 | $14.31 | $14.70 | $14.31 | $14.70 | $14.64 | 7,400 |
| 2017-10-09 | $14.05 | $14.05 | $13.69 | $13.69 | $13.63 | 1,400 |
| 2017-10-06 | $13.95 | $14.20 | $13.95 | $14.20 | $14.14 | 3,700 |
| 2017-10-05 | $13.90 | $14.03 | $13.61 | $13.61 | $13.55 | 2,100 |
| 2017-10-04 | $13.85 | $14.15 | $13.85 | $13.90 | $13.84 | 9,600 |
| 2017-10-03 | $13.55 | $13.91 | $13.55 | $13.91 | $13.85 | 4,800 |
| 2017-10-02 | $13.21 | $13.21 | $13.21 | $13.21 | $13.15 | 200 |
| 2017-09-29 | $13.10 | $13.10 | $13.10 | $13.10 | $13.04 | 1,800 |
| 2017-09-28 | $13.37 | $13.37 | $13.25 | $13.25 | $13.19 | 1,500 |
| 2017-09-27 | $13.20 | $13.30 | $13.04 | $13.04 | $12.98 | 15,800 |
| 2017-09-26 | $13.01 | $13.01 | $12.78 | $12.90 | $12.84 | 6,600 |
| 2017-09-25 | $13.20 | $13.30 | $13.00 | $13.05 | $12.99 | 4,400 |
| 2017-09-22 | $13.40 | $13.41 | $13.25 | $13.35 | $13.29 | 21,000 |
| 2017-09-21 | $13.50 | $13.50 | $13.20 | $13.20 | $13.14 | 1,500 |
| 2017-09-20 | $13.75 | $13.90 | $13.75 | $13.90 | $13.84 | 1,100 |
| 2017-09-19 | $13.62 | $13.86 | $13.62 | $13.75 | $13.69 | 2,500 |
| 2017-09-18 | $13.45 | $13.50 | $13.35 | $13.36 | $13.30 | 36,300 |
| 2017-09-15 | $13.50 | $13.50 | $13.30 | $13.30 | $13.24 | 700 |
| 2017-09-14 | $13.62 | $13.62 | $13.62 | $13.62 | $13.56 | 400 |
| 2017-09-13 | $14.57 | $14.57 | $14.24 | $14.30 | $14.24 | 27,400 |
| 2017-09-12 | $14.52 | $14.90 | $14.52 | $14.90 | $14.83 | 400 |
| 2017-09-11 | $15.60 | $15.60 | $15.10 | $15.50 | $15.43 | 900 |
| 2017-09-08 | $15.45 | $15.45 | $15.45 | $15.45 | $15.38 | 78 |
| 2017-09-07 | $15.53 | $15.60 | $15.45 | $15.45 | $15.38 | 2,500 |
| 2017-09-06 | $15.50 | $15.75 | $15.50 | $15.75 | $15.68 | 2,900 |
| 2017-09-05 | $15.08 | $15.50 | $15.08 | $15.50 | $15.43 | 2,000 |
| 2017-09-01 | $14.69 | $14.95 | $14.69 | $14.95 | $14.88 | 34,000 |
| 2017-08-31 | $14.90 | $14.98 | $14.90 | $14.98 | $14.91 | 300 |
| 2017-08-30 | $14.93 | $14.93 | $14.80 | $14.80 | $14.73 | 900 |
| 2017-08-29 | $14.90 | $14.90 | $14.90 | $14.90 | $14.83 | 61 |
| 2017-08-28 | $14.95 | $14.95 | $14.90 | $14.90 | $14.83 | 26,700 |
| 2017-08-25 | $14.60 | $14.60 | $14.60 | $14.60 | $14.54 | 9,500 |
| 2017-08-24 | $14.77 | $14.77 | $14.50 | $14.50 | $14.44 | 21,800 |
| 2017-08-23 | $15.10 | $15.10 | $15.10 | $15.10 | $15.03 | 50 |
| 2017-08-22 | $15.08 | $15.10 | $15.00 | $15.10 | $15.03 | 900 |
| 2017-08-21 | $14.85 | $15.10 | $14.75 | $14.75 | $14.69 | 26,900 |
| 2017-08-18 | $15.05 | $15.05 | $14.70 | $14.70 | $14.64 | 1,100 |
| 2017-08-17 | $15.05 | $15.05 | $14.89 | $14.89 | $14.82 | 26,000 |
| 2017-08-16 | $15.10 | $15.10 | $15.10 | $15.10 | $15.03 | 200 |
| 2017-08-15 | $14.97 | $14.97 | $14.89 | $14.94 | $14.87 | 1,400 |
| 2017-08-14 | $15.40 | $15.55 | $15.40 | $15.55 | $15.48 | 1,100 |
| 2017-08-11 | $15.45 | $15.45 | $15.45 | $15.45 | $15.38 | 26,600 |
| 2017-08-10 | $15.50 | $15.50 | $15.40 | $15.40 | $15.33 | 800 |
| 2017-08-09 | $16.06 | $16.06 | $16.06 | $16.06 | $15.99 | 0 |
| 2017-08-08 | $16.10 | $16.10 | $16.06 | $16.06 | $15.99 | 3,500 |
| 2017-08-07 | $16.20 | $16.20 | $16.03 | $16.10 | $16.03 | 6,100 |
| 2017-08-04 | $16.00 | $16.55 | $16.00 | $16.50 | $16.43 | 3,100 |
| 2017-08-03 | $15.71 | $15.71 | $15.71 | $15.71 | $15.64 | 4,300 |
| 2017-08-02 | $15.71 | $15.71 | $15.66 | $15.71 | $15.64 | 1,300 |
| 2017-08-01 | $15.59 | $15.60 | $15.32 | $15.35 | $15.28 | 5,300 |
| 2017-07-31 | $16.82 | $16.82 | $15.79 | $16.55 | $16.48 | 9,000 |
| 2017-07-28 | $16.81 | $16.81 | $16.81 | $16.81 | $16.74 | 500 |
| 2017-07-27 | $19.19 | $19.19 | $17.00 | $17.00 | $16.93 | 21,400 |
| 2017-07-26 | $20.17 | $20.50 | $20.17 | $20.19 | $20.10 | 3,500 |
| 2017-07-25 | $20.16 | $20.16 | $20.16 | $20.16 | $20.07 | 1,000 |
| 2017-07-24 | $19.80 | $20.05 | $19.80 | $20.05 | $19.96 | 2,700 |
| 2017-07-21 | $19.80 | $19.80 | $19.67 | $19.67 | $19.58 | 300 |
| 2017-07-20 | $20.75 | $20.75 | $20.75 | $20.75 | $20.66 | 2,200 |
| 2017-07-19 | $20.71 | $20.71 | $20.71 | $20.71 | $20.62 | 0 |
| 2017-07-18 | $20.71 | $20.71 | $20.71 | $20.71 | $20.62 | 123 |
| 2017-07-17 | $20.71 | $20.71 | $20.71 | $20.71 | $20.62 | 700 |
| 2017-07-14 | $21.25 | $21.25 | $21.25 | $21.25 | $21.16 | 200 |
| 2017-07-13 | $20.66 | $20.66 | $20.66 | $20.66 | $20.57 | 211 |
| 2017-07-12 | $20.57 | $20.86 | $20.57 | $20.86 | $20.77 | 1,500 |
| 2017-07-11 | $20.59 | $20.59 | $20.59 | $20.59 | $20.50 | 25,000 |
| 2017-07-10 | $20.59 | $20.59 | $20.59 | $20.59 | $20.50 | 200 |
| 2017-07-07 | $20.40 | $20.40 | $20.40 | $20.40 | $20.31 | 100 |
| 2017-07-06 | $20.60 | $20.60 | $20.60 | $20.60 | $20.51 | 794 |
| 2017-07-05 | $21.11 | $21.11 | $21.11 | $21.11 | $21.02 | 10 |
| 2017-07-03 | $21.51 | $21.51 | $21.11 | $21.11 | $21.02 | 300 |
| 2017-06-30 | $21.05 | $21.05 | $21.05 | $21.05 | $20.85 | 300 |
| 2017-06-29 | $20.80 | $20.80 | $20.80 | $20.80 | $20.60 | 2 |
| 2017-06-28 | $20.80 | $20.80 | $20.80 | $20.80 | $20.60 | 200 |
| 2017-06-27 | $21.00 | $21.00 | $20.90 | $21.00 | $20.80 | 2,600 |
| 2017-06-26 | $21.00 | $21.00 | $20.55 | $20.55 | $20.35 | 1,600 |
| 2017-06-23 | $20.80 | $20.80 | $20.57 | $20.70 | $20.50 | 3,100 |
| 2017-06-22 | $21.25 | $21.25 | $21.25 | $21.25 | $21.05 | 100 |
| 2017-06-21 | $21.45 | $21.45 | $21.45 | $21.45 | $21.24 | 0 |
| 2017-06-20 | $21.45 | $21.45 | $21.45 | $21.45 | $21.24 | 2,000 |
| 2017-06-19 | $22.05 | $22.05 | $21.95 | $21.95 | $21.74 | 1,335 |
| 2017-06-16 | $22.39 | $22.39 | $22.39 | $22.39 | $22.18 | 0 |
| 2017-06-15 | $22.39 | $22.39 | $22.39 | $22.39 | $22.18 | 0 |
| 2017-06-14 | $22.84 | $22.84 | $22.39 | $22.39 | $22.18 | 217 |
| 2017-06-13 | $22.40 | $22.40 | $22.35 | $22.35 | $22.14 | 1,076 |
| 2017-06-12 | $22.43 | $22.43 | $22.43 | $22.43 | $22.21 | 0 |
| 2017-06-09 | $22.43 | $22.43 | $22.43 | $22.43 | $22.21 | 22 |
| 2017-06-08 | $22.43 | $22.43 | $22.43 | $22.43 | $22.21 | 1,300 |
| 2017-06-07 | $22.19 | $22.19 | $22.19 | $22.19 | $21.98 | 87 |
| 2017-06-06 | $22.19 | $22.19 | $22.19 | $22.19 | $21.98 | 200 |
| 2017-06-05 | $22.60 | $22.60 | $22.60 | $22.60 | $22.38 | 1,000 |
| 2017-06-02 | $22.66 | $22.66 | $22.66 | $22.66 | $22.44 | 162 |
| 2017-06-01 | $22.23 | $22.66 | $22.23 | $22.66 | $22.44 | 2,600 |
| 2017-05-31 | $22.14 | $22.14 | $22.14 | $22.14 | $21.93 | 0 |
| 2017-05-30 | $22.05 | $22.14 | $22.05 | $22.14 | $21.93 | 400 |
| 2017-05-26 | $22.75 | $22.75 | $22.75 | $22.75 | $22.53 | 53 |
| 2017-05-25 | $22.75 | $22.75 | $22.75 | $22.75 | $22.53 | 0 |
| 2017-05-24 | $22.75 | $22.75 | $22.75 | $22.75 | $22.53 | 1,500 |
| 2017-05-23 | $23.02 | $23.40 | $22.98 | $23.40 | $23.18 | 22,400 |
| 2017-05-22 | $23.15 | $23.15 | $23.15 | $23.15 | $22.93 | 1,600 |
| 2017-05-19 | $23.15 | $23.15 | $23.15 | $23.15 | $22.93 | 400 |
| 2017-05-18 | $22.81 | $22.81 | $22.81 | $22.81 | $22.59 | 700 |
| 2017-05-17 | $23.10 | $23.10 | $22.90 | $22.90 | $22.68 | 2,600 |
| 2017-05-16 | $22.99 | $22.99 | $22.91 | $22.91 | $22.69 | 1,000 |
| 2017-05-15 | $22.95 | $22.95 | $22.95 | $22.95 | $22.73 | 0 |
| 2017-05-12 | $22.95 | $22.95 | $22.95 | $22.95 | $22.73 | 400 |
| 2017-05-11 | $22.60 | $22.60 | $22.21 | $22.21 | $22.00 | 3,400 |
| 2017-05-10 | $22.56 | $22.56 | $22.56 | $22.56 | $22.34 | 700 |
| 2017-05-09 | $22.42 | $22.42 | $22.42 | $22.42 | $22.21 | 500 |
| 2017-05-08 | $22.80 | $22.80 | $22.80 | $22.80 | $22.58 | 12 |
| 2017-05-05 | $22.32 | $22.80 | $22.32 | $22.80 | $22.58 | 6,000 |
| 2017-05-04 | $21.96 | $21.96 | $21.96 | $21.96 | $21.75 | 100 |
| 2017-05-03 | $22.10 | $22.10 | $22.10 | $22.10 | $21.89 | 1,000 |
| 2017-05-02 | $21.80 | $22.15 | $21.80 | $22.15 | $21.94 | 4,500 |
| 2017-05-01 | $21.49 | $21.50 | $21.49 | $21.50 | $21.29 | 1,000 |
| 2017-04-28 | $21.40 | $21.40 | $21.40 | $21.40 | $21.19 | 0 |
| 2017-04-27 | $21.40 | $21.40 | $21.40 | $21.40 | $21.19 | 2,800 |
| 2017-04-26 | $21.10 | $21.10 | $21.10 | $21.10 | $20.90 | 0 |
| 2017-04-25 | $21.10 | $21.10 | $21.10 | $21.10 | $20.90 | 92 |
| 2017-04-24 | $21.19 | $21.22 | $21.10 | $21.10 | $20.90 | 1,600 |
| 2017-04-21 | $20.53 | $20.53 | $20.15 | $20.15 | $19.96 | 5,100 |
| 2017-04-20 | $21.00 | $21.00 | $21.00 | $21.00 | $20.80 | 8 |
| 2017-04-19 | $21.00 | $21.00 | $21.00 | $21.00 | $20.80 | 1,200 |
| 2017-04-18 | $20.64 | $20.93 | $20.64 | $20.93 | $20.73 | 2,800 |
| 2017-04-17 | $21.05 | $21.05 | $21.05 | $21.05 | $20.85 | 0 |
| 2017-04-13 | $21.05 | $21.05 | $21.05 | $21.05 | $20.85 | 2,800 |
| 2017-04-12 | $21.14 | $21.14 | $21.14 | $21.14 | $20.94 | 200 |
| 2017-04-11 | $21.00 | $21.00 | $20.86 | $20.86 | $20.66 | 3,200 |
| 2017-04-10 | $20.11 | $20.11 | $20.11 | $20.11 | $19.92 | 200 |
| 2017-04-07 | $20.36 | $20.36 | $20.36 | $20.36 | $20.16 | 1,000 |
| 2017-04-06 | $23.29 | $23.29 | $23.12 | $23.12 | $19.46 | 900 |
| 2017-04-05 | $23.03 | $23.03 | $22.85 | $23.00 | $18.27 | 3,400 |
| 2017-04-04 | $23.87 | $23.87 | $23.87 | $23.87 | $18.96 | 83 |
| 2017-04-03 | $24.00 | $24.00 | $23.87 | $23.87 | $18.96 | 9,200 |
| 2017-03-31 | $23.53 | $23.53 | $23.53 | $23.53 | $18.69 | 200 |
| 2017-03-30 | $23.81 | $23.81 | $23.81 | $23.81 | $18.91 | 0 |
| 2017-03-29 | $23.84 | $23.84 | $23.81 | $23.81 | $18.91 | 1,100 |
| 2017-03-28 | $24.00 | $24.04 | $24.00 | $24.04 | $19.09 | 1,100 |
| 2017-03-27 | $23.99 | $23.99 | $23.99 | $23.99 | $19.05 | 100 |
| 2017-03-24 | $23.83 | $23.83 | $23.46 | $23.46 | $18.63 | 800 |
| 2017-03-23 | $23.55 | $23.99 | $23.39 | $23.99 | $19.05 | 800 |
| 2017-03-22 | $23.29 | $23.29 | $23.29 | $23.29 | $18.50 | 100 |
| 2017-03-21 | $23.14 | $23.14 | $23.14 | $23.14 | $18.38 | 0 |
| 2017-03-20 | $23.14 | $23.14 | $23.14 | $23.14 | $18.38 | 0 |
| 2017-03-17 | $23.14 | $23.14 | $23.14 | $23.14 | $18.38 | 200 |
| 2017-03-16 | $23.10 | $23.10 | $23.10 | $23.10 | $18.35 | 600 |
| 2017-03-15 | $22.59 | $22.59 | $22.59 | $22.59 | $17.94 | 2,000 |
| 2017-03-14 | $23.00 | $23.00 | $23.00 | $23.00 | $18.27 | 0 |
| 2017-03-13 | $23.00 | $23.00 | $23.00 | $23.00 | $18.27 | 700 |
| 2017-03-10 | $22.71 | $22.71 | $22.71 | $22.71 | $18.04 | 0 |
| 2017-03-09 | $22.71 | $22.71 | $22.70 | $22.71 | $18.04 | 8,200 |
| 2017-03-08 | $22.79 | $22.79 | $22.79 | $22.79 | $18.10 | 0 |
| 2017-03-07 | $22.79 | $22.79 | $22.79 | $22.79 | $18.10 | 0 |
| 2017-03-06 | $22.80 | $22.98 | $22.74 | $22.79 | $18.10 | 1,900 |
| 2017-03-03 | $22.54 | $22.60 | $22.54 | $22.60 | $17.95 | 400 |
| 2017-03-02 | $22.61 | $22.75 | $22.61 | $22.75 | $18.07 | 10,900 |
| 2017-03-01 | $22.02 | $22.02 | $22.02 | $22.02 | $17.49 | 0 |
| 2017-02-28 | $22.23 | $22.26 | $22.02 | $22.02 | $17.49 | 5,600 |
| 2017-02-27 | $22.29 | $22.29 | $22.16 | $22.18 | $17.61 | 2,800 |
| 2017-02-24 | $22.26 | $22.26 | $22.26 | $22.26 | $17.68 | 300 |
| 2017-02-23 | $21.80 | $22.07 | $21.31 | $22.07 | $17.53 | 5,600 |
| 2017-02-22 | $21.70 | $21.70 | $21.70 | $21.70 | $17.23 | 1,600 |
| 2017-02-21 | $21.60 | $21.60 | $21.60 | $21.60 | $17.15 | 200 |
| 2017-02-17 | $21.56 | $21.56 | $21.56 | $21.56 | $17.12 | 300 |
| 2017-02-16 | $21.64 | $21.64 | $21.56 | $21.56 | $17.12 | 700 |
| 2017-02-15 | $21.45 | $21.95 | $21.45 | $21.95 | $17.43 | 1,100 |
| 2017-02-14 | $22.00 | $22.00 | $22.00 | $22.00 | $17.47 | 0 |
| 2017-02-13 | $21.58 | $22.00 | $21.58 | $22.00 | $17.47 | 2,400 |
| 2017-02-10 | $21.43 | $21.43 | $21.43 | $21.43 | $17.02 | 0 |
| 2017-02-09 | $21.56 | $21.56 | $21.43 | $21.43 | $17.02 | 2,600 |
| 2017-02-08 | $21.30 | $21.30 | $21.30 | $21.30 | $16.92 | 0 |
| 2017-02-07 | $21.30 | $21.30 | $21.30 | $21.30 | $16.92 | 5,100 |
| 2017-02-06 | $21.50 | $21.50 | $21.50 | $21.50 | $17.07 | 5,000 |
| 2017-02-03 | $21.50 | $21.50 | $21.50 | $21.50 | $17.07 | 100 |
| 2017-02-02 | $21.66 | $21.95 | $21.66 | $21.93 | $17.42 | 4,100 |
| 2017-02-01 | $21.24 | $21.30 | $21.24 | $21.30 | $16.92 | 600 |
| 2017-01-31 | $20.76 | $20.76 | $20.76 | $20.76 | $16.49 | 65 |
| 2017-01-30 | $20.76 | $20.76 | $20.76 | $20.76 | $16.49 | 6,590 |
| 2017-01-27 | $20.86 | $20.86 | $20.71 | $20.71 | $16.45 | 599 |
| 2017-01-26 | $21.00 | $21.00 | $21.00 | $21.00 | $16.68 | 4,000 |
| 2017-01-25 | $21.00 | $21.00 | $21.00 | $21.00 | $16.68 | 400 |
| 2017-01-24 | $20.71 | $20.73 | $20.71 | $20.71 | $16.45 | 2,000 |
| 2017-01-23 | $20.68 | $20.70 | $20.68 | $20.70 | $16.44 | 5,100 |
| 2017-01-20 | $20.23 | $20.23 | $20.23 | $20.23 | $16.07 | 10,083 |
| 2017-01-19 | $20.23 | $20.23 | $20.23 | $20.23 | $16.07 | 104 |
| 2017-01-18 | $20.80 | $20.80 | $20.59 | $20.59 | $16.35 | 224 |
| 2017-01-17 | $21.00 | $21.00 | $21.00 | $21.00 | $16.68 | 3,571 |
| 2017-01-13 | $20.96 | $20.96 | $20.96 | $20.96 | $16.65 | 100 |
| 2017-01-12 | $20.75 | $20.75 | $20.75 | $20.75 | $16.48 | 100 |
| 2017-01-11 | $20.35 | $20.75 | $20.35 | $20.62 | $16.38 | 641 |
| 2017-01-10 | $20.33 | $20.33 | $20.33 | $20.33 | $16.15 | 70 |
| 2017-01-09 | $20.32 | $20.33 | $20.32 | $20.33 | $16.15 | 1,656 |
| 2017-01-06 | $20.55 | $20.76 | $20.55 | $20.76 | $16.49 | 429 |
| 2017-01-05 | $20.29 | $20.29 | $20.29 | $20.29 | $16.11 | 248 |
| 2017-01-04 | $20.21 | $20.21 | $20.21 | $20.21 | $16.05 | 2 |
| 2017-01-03 | $20.25 | $20.25 | $20.21 | $20.21 | $16.05 | 1,002 |
| 2016-12-30 | $20.36 | $20.41 | $20.36 | $20.41 | $16.21 | 859 |
| 2016-12-29 | $19.69 | $19.69 | $19.69 | $19.69 | $15.64 | 116 |
| 2016-12-28 | $20.06 | $20.06 | $20.06 | $20.06 | $15.93 | 150 |
| 2016-12-27 | $20.06 | $20.06 | $20.06 | $20.06 | $15.93 | 115 |
| 2016-12-23 | $19.80 | $19.88 | $19.80 | $19.88 | $15.79 | 5,331 |
| 2016-12-22 | $19.72 | $19.72 | $19.72 | $19.72 | $15.66 | 10,764 |
| 2016-12-21 | $18.95 | $18.95 | $18.95 | $18.95 | $15.05 | 15,000 |
| 2016-12-20 | $18.95 | $18.95 | $18.95 | $18.95 | $15.05 | 0 |
| 2016-12-19 | $18.95 | $18.95 | $18.95 | $18.95 | $15.05 | 100 |
| 2016-12-16 | $19.00 | $19.00 | $19.00 | $19.00 | $15.09 | 514 |
| 2016-12-15 | $19.85 | $19.85 | $19.85 | $19.85 | $15.76 | 158 |
| 2016-12-14 | $19.85 | $19.85 | $19.85 | $19.85 | $15.76 | 8 |
| 2016-12-13 | $19.48 | $19.85 | $19.48 | $19.85 | $15.76 | 990 |
| 2016-12-12 | $19.45 | $19.45 | $19.45 | $19.45 | $15.44 | 25,020 |
| 2016-12-09 | $19.45 | $19.45 | $19.45 | $19.45 | $15.44 | 498 |
| 2016-12-08 | $19.78 | $19.78 | $19.78 | $19.78 | $15.71 | 175 |
| 2016-12-07 | $19.80 | $19.80 | $19.80 | $19.80 | $15.73 | 353 |
| 2016-12-06 | $19.82 | $19.94 | $19.78 | $19.94 | $15.84 | 2,735 |
| 2016-12-05 | $20.10 | $20.10 | $20.09 | $20.09 | $15.95 | 28,121 |
| 2016-12-02 | $20.49 | $20.49 | $20.49 | $20.49 | $16.27 | 25 |
| 2016-12-01 | $20.49 | $20.49 | $20.49 | $20.49 | $16.27 | 1,578 |
| 2016-11-30 | $20.91 | $20.91 | $20.91 | $20.91 | $16.61 | 357 |
| 2016-11-29 | $20.73 | $20.88 | $20.64 | $20.88 | $16.58 | 1,084 |
| 2016-11-28 | $20.14 | $20.33 | $20.14 | $20.33 | $16.15 | 1,559 |
| 2016-11-25 | $19.73 | $19.73 | $19.73 | $19.73 | $15.67 | 0 |
| 2016-11-23 | $19.75 | $19.75 | $19.73 | $19.73 | $15.67 | 3,678 |
| 2016-11-22 | $19.69 | $19.85 | $19.69 | $19.85 | $15.76 | 405 |
| 2016-11-21 | $20.06 | $20.06 | $20.06 | $20.06 | $15.93 | 0 |
| 2016-11-18 | $20.06 | $20.06 | $20.06 | $20.06 | $15.93 | 200 |
| 2016-11-17 | $20.31 | $20.35 | $20.00 | $20.00 | $15.88 | 1,797 |
| 2016-11-16 | $19.91 | $19.91 | $19.91 | $19.91 | $15.81 | 293 |
| 2016-11-15 | $19.61 | $19.61 | $19.61 | $19.61 | $15.57 | 280 |
| 2016-11-14 | $20.21 | $20.21 | $20.21 | $20.21 | $16.05 | 0 |
| 2016-11-11 | $20.21 | $20.21 | $20.21 | $20.21 | $16.05 | 1,500 |
| 2016-11-10 | $19.06 | $19.40 | $19.04 | $19.40 | $15.41 | 5,520 |
| 2016-11-09 | $20.19 | $20.30 | $19.98 | $20.20 | $16.04 | 9,752 |
| 2016-11-08 | $21.35 | $21.38 | $21.35 | $21.38 | $16.98 | 25,334 |
| 2016-11-07 | $21.98 | $21.98 | $21.98 | $21.98 | $17.46 | 1,000 |
| 2016-11-04 | $21.65 | $21.65 | $21.65 | $21.65 | $17.19 | 189 |
| 2016-11-03 | $22.17 | $22.17 | $21.79 | $22.10 | $17.55 | 3,542 |
| 2016-11-02 | $22.89 | $22.89 | $22.89 | $22.89 | $18.18 | 0 |
| 2016-11-01 | $22.89 | $22.89 | $22.89 | $22.89 | $18.18 | 0 |
| 2016-10-31 | $22.89 | $22.89 | $22.89 | $22.89 | $18.18 | 0 |
| 2016-10-28 | $22.89 | $22.89 | $22.89 | $22.89 | $18.18 | 104 |
| 2016-10-27 | $22.85 | $22.85 | $22.76 | $22.76 | $18.08 | 4,138 |
| 2016-10-26 | $23.24 | $23.24 | $23.24 | $23.24 | $18.46 | 521 |
| 2016-10-25 | $23.65 | $23.65 | $23.65 | $23.65 | $18.78 | 174 |
| 2016-10-24 | $23.35 | $23.35 | $23.18 | $23.18 | $18.41 | 360 |
| 2016-10-21 | $22.98 | $23.20 | $22.98 | $23.20 | $18.42 | 1,639 |
| 2016-10-20 | $22.77 | $22.88 | $22.77 | $22.88 | $18.17 | 320 |
| 2016-10-19 | $23.18 | $23.30 | $23.18 | $23.30 | $18.50 | 2,707 |
| 2016-10-18 | $23.02 | $23.02 | $22.75 | $22.75 | $18.07 | 1,009 |
| 2016-10-17 | $22.58 | $22.58 | $22.58 | $22.58 | $17.93 | 46 |
| 2016-10-14 | $22.55 | $22.58 | $22.55 | $22.58 | $17.93 | 1,728 |
| 2016-10-13 | $22.01 | $22.30 | $22.01 | $22.30 | $17.71 | 228 |
| 2016-10-12 | $22.00 | $22.00 | $22.00 | $22.00 | $17.47 | 280 |
| 2016-10-11 | $22.74 | $22.74 | $22.23 | $22.60 | $17.95 | 9,638 |
| 2016-10-10 | $23.21 | $23.21 | $23.21 | $23.21 | $18.43 | 398 |
| 2016-10-07 | $23.70 | $23.70 | $23.70 | $23.70 | $18.82 | 2,505 |
| 2016-10-06 | $24.35 | $24.35 | $24.35 | $24.35 | $19.34 | 101 |
| 2016-10-05 | $24.35 | $24.35 | $24.35 | $24.35 | $19.34 | 0 |
| 2016-10-04 | $24.35 | $24.35 | $24.35 | $24.35 | $19.34 | 300 |
| 2016-10-03 | $23.97 | $23.97 | $23.97 | $23.97 | $19.04 | 104 |
| 2016-09-30 | $24.02 | $24.02 | $24.02 | $24.02 | $19.07 | 500 |
| 2016-09-29 | $24.11 | $24.11 | $24.11 | $24.11 | $19.15 | 0 |
| 2016-09-28 | $24.11 | $24.11 | $24.11 | $24.11 | $19.15 | 0 |
| 2016-09-27 | $23.75 | $24.11 | $23.74 | $24.11 | $19.15 | 12,002 |
| 2016-09-26 | $24.35 | $24.35 | $24.35 | $24.35 | $19.33 | 424 |
| 2016-09-23 | $24.24 | $24.24 | $24.01 | $24.01 | $19.07 | 3,041 |
| 2016-09-22 | $24.55 | $24.55 | $24.20 | $24.25 | $19.26 | 636 |
| 2016-09-21 | $23.75 | $24.25 | $23.75 | $24.25 | $19.26 | 667 |
| 2016-09-20 | $24.09 | $24.09 | $24.09 | $24.09 | $19.13 | 258 |
| 2016-09-19 | $23.79 | $24.11 | $23.79 | $24.11 | $19.15 | 528 |
| 2016-09-16 | $22.92 | $22.92 | $22.92 | $22.92 | $18.20 | 0 |
| 2016-09-15 | $22.92 | $22.92 | $22.92 | $22.92 | $18.20 | 0 |
| 2016-09-14 | $22.92 | $22.92 | $22.92 | $22.92 | $18.20 | 0 |
| 2016-09-13 | $22.92 | $22.92 | $22.92 | $22.92 | $18.20 | 110 |
| 2016-09-12 | $23.35 | $23.50 | $23.29 | $23.50 | $18.66 | 988 |
| 2016-09-09 | $23.55 | $23.55 | $23.55 | $23.55 | $18.70 | 0 |
| 2016-09-08 | $23.55 | $23.55 | $23.55 | $23.55 | $18.70 | 404 |
| 2016-09-07 | $23.60 | $23.60 | $23.60 | $23.60 | $18.74 | 80 |
| 2016-09-06 | $23.60 | $23.60 | $23.60 | $23.60 | $18.74 | 25,282 |
| 2016-09-02 | $23.55 | $23.55 | $23.55 | $23.55 | $18.70 | 175 |
| 2016-09-01 | $23.18 | $23.18 | $23.18 | $23.18 | $18.41 | 651 |
| 2016-08-31 | $22.98 | $23.01 | $22.98 | $22.98 | $18.25 | 7,310 |
| 2016-08-30 | $23.18 | $23.18 | $23.18 | $23.18 | $18.41 | 3,900 |
| 2016-08-29 | $22.90 | $22.90 | $22.90 | $22.90 | $18.19 | 25,150 |
| 2016-08-26 | $23.28 | $23.28 | $23.28 | $23.28 | $18.49 | 217 |
| 2016-08-25 | $23.00 | $23.00 | $23.00 | $23.00 | $18.27 | 222 |
| 2016-08-24 | $22.78 | $22.78 | $22.78 | $22.78 | $18.09 | 200 |
| 2016-08-23 | $22.66 | $22.71 | $22.66 | $22.71 | $18.04 | 2,650 |
| 2016-08-22 | $22.20 | $22.42 | $22.10 | $22.10 | $17.55 | 1,700 |
| 2016-08-19 | $22.55 | $22.55 | $22.55 | $22.55 | $17.91 | 0 |
| 2016-08-18 | $22.55 | $22.55 | $22.55 | $22.55 | $17.91 | 100 |
| 2016-08-17 | $22.55 | $22.55 | $22.55 | $22.55 | $17.91 | 25,078 |
| 2016-08-16 | $22.55 | $22.55 | $22.55 | $22.55 | $17.91 | 0 |
| 2016-08-15 | $22.55 | $22.55 | $22.55 | $22.55 | $17.91 | 500 |
| 2016-08-12 | $22.29 | $22.29 | $22.06 | $22.16 | $17.60 | 400 |
| 2016-08-11 | $22.02 | $22.02 | $22.02 | $22.02 | $17.49 | 31 |
| 2016-08-10 | $22.02 | $22.02 | $22.02 | $22.02 | $17.49 | 100 |
| 2016-08-09 | $22.44 | $22.44 | $22.03 | $22.03 | $17.49 | 591 |
| 2016-08-08 | $21.90 | $21.90 | $21.90 | $21.90 | $17.39 | 147 |
| 2016-08-05 | $21.78 | $21.78 | $21.78 | $21.78 | $17.30 | 108 |
| 2016-08-04 | $21.00 | $21.00 | $21.00 | $21.00 | $16.68 | 0 |
| 2016-08-03 | $20.97 | $21.00 | $20.97 | $21.00 | $16.68 | 208 |
| 2016-08-02 | $21.34 | $21.34 | $21.34 | $21.34 | $16.95 | 36 |
| 2016-08-01 | $21.34 | $21.34 | $21.34 | $21.34 | $16.95 | 1,500 |
| 2016-07-29 | $21.09 | $21.09 | $21.09 | $21.09 | $16.75 | 0 |
| 2016-07-28 | $21.18 | $21.19 | $21.09 | $21.09 | $16.75 | 4,583 |
| 2016-07-27 | $20.65 | $21.06 | $20.65 | $21.06 | $16.72 | 3,449 |
| 2016-07-26 | $20.23 | $20.23 | $20.23 | $20.23 | $16.06 | 546 |
| 2016-07-25 | $20.30 | $20.30 | $20.30 | $20.30 | $16.12 | 0 |
| 2016-07-22 | $20.30 | $20.30 | $20.30 | $20.30 | $16.12 | 0 |
| 2016-07-21 | $20.30 | $20.30 | $20.30 | $20.30 | $16.12 | 0 |
| 2016-07-20 | $20.30 | $20.30 | $20.30 | $20.30 | $16.12 | 100 |
| 2016-07-19 | $20.31 | $20.31 | $20.31 | $20.31 | $16.13 | 0 |
| 2016-07-18 | $20.31 | $20.31 | $20.31 | $20.31 | $16.13 | 561 |
| 2016-07-15 | $19.94 | $19.94 | $19.87 | $19.90 | $15.80 | 6,818 |
| 2016-07-14 | $20.14 | $20.14 | $19.98 | $20.00 | $15.88 | 742 |
| 2016-07-13 | $20.20 | $20.20 | $20.04 | $20.04 | $15.91 | 588 |
| 2016-07-12 | $20.05 | $20.05 | $20.05 | $20.05 | $15.92 | 650 |
| 2016-07-11 | $19.70 | $19.70 | $19.70 | $19.70 | $15.64 | 100 |
| 2016-07-08 | $18.60 | $18.60 | $18.60 | $18.60 | $14.77 | 10,024 |
| 2016-07-07 | $18.60 | $18.60 | $18.60 | $18.60 | $14.77 | 550 |
| 2016-07-06 | $18.85 | $18.85 | $18.61 | $18.61 | $14.78 | 536 |
| 2016-07-05 | $18.50 | $18.50 | $18.50 | $18.50 | $14.69 | 0 |
| 2016-07-01 | $18.50 | $18.50 | $18.50 | $18.50 | $14.69 | 0 |
| 2016-06-29 | $18.50 | $18.50 | $18.50 | $18.50 | $14.69 | 0 |
| 2016-06-28 | $18.50 | $18.50 | $18.50 | $18.50 | $14.69 | 250 |
| 2016-06-27 | $18.20 | $18.20 | $18.20 | $18.20 | $14.45 | 15,094 |
| 2016-06-24 | $18.64 | $18.64 | $18.20 | $18.20 | $14.45 | 565 |
| 2016-06-23 | $20.38 | $20.50 | $20.38 | $20.50 | $16.28 | 417 |
| 2016-06-22 | $19.43 | $19.43 | $19.43 | $19.43 | $15.43 | 4 |
| 2016-06-21 | $19.72 | $19.73 | $19.43 | $19.43 | $15.43 | 4,748 |
| 2016-06-20 | $20.58 | $20.58 | $20.58 | $20.58 | $16.34 | 790 |
| 2016-06-17 | $20.61 | $20.61 | $20.34 | $20.35 | $16.16 | 2,323 |
| 2016-06-16 | $19.05 | $20.00 | $19.05 | $19.75 | $15.68 | 5,109 |
| 2016-06-15 | $18.60 | $18.60 | $18.60 | $18.60 | $14.77 | 43 |
| 2016-06-14 | $18.57 | $18.60 | $18.56 | $18.60 | $14.77 | 1,359 |
| 2016-06-13 | $18.57 | $19.14 | $18.56 | $19.14 | $15.20 | 60 |
| 2016-06-10 | $19.14 | $19.14 | $19.14 | $19.14 | $15.20 | 5,161 |
| 2016-06-09 | $20.50 | $20.50 | $20.50 | $20.50 | $16.28 | 0 |
| 2016-06-08 | $20.50 | $20.50 | $20.50 | $20.50 | $16.28 | 0 |
| 2016-06-07 | $20.50 | $20.50 | $20.50 | $20.50 | $16.28 | 0 |
| 2016-06-06 | $20.50 | $20.50 | $20.50 | $20.50 | $16.28 | 0 |
| 2016-06-03 | $20.50 | $20.50 | $20.50 | $20.50 | $16.28 | 239 |
| 2016-06-02 | $20.19 | $20.19 | $20.19 | $20.19 | $16.03 | 0 |
| 2016-06-01 | $20.15 | $20.30 | $20.15 | $20.19 | $16.03 | 1,120 |
| 2016-05-31 | $20.07 | $20.07 | $20.07 | $20.07 | $15.94 | 100 |
| 2016-05-27 | $19.74 | $19.74 | $19.74 | $19.74 | $15.68 | 70 |
| 2016-05-26 | $19.74 | $19.74 | $19.74 | $19.74 | $15.68 | 103 |
| 2016-05-25 | $19.77 | $19.77 | $19.77 | $19.77 | $15.70 | 168 |
| 2016-05-24 | $19.62 | $19.62 | $19.62 | $19.62 | $15.58 | 0 |
| 2016-05-23 | $19.62 | $19.62 | $19.62 | $19.62 | $15.58 | 946 |
| 2016-05-20 | $19.67 | $19.67 | $19.67 | $19.67 | $15.62 | 0 |
| 2016-05-19 | $19.67 | $19.67 | $19.67 | $19.67 | $15.62 | 1,712 |
| 2016-05-18 | $19.77 | $19.77 | $19.77 | $19.77 | $15.70 | 49 |
| 2016-05-17 | $19.77 | $19.77 | $19.77 | $19.77 | $15.70 | 281 |
| 2016-05-16 | $20.00 | $20.00 | $20.00 | $20.00 | $15.88 | 0 |
| 2016-05-13 | $20.00 | $20.00 | $20.00 | $20.00 | $15.88 | 0 |
| 2016-05-12 | $20.00 | $20.00 | $20.00 | $20.00 | $15.88 | 178 |
| 2016-05-11 | $20.25 | $20.39 | $20.25 | $20.39 | $16.19 | 2,638 |
| 2016-05-10 | $20.04 | $20.04 | $20.03 | $20.03 | $15.91 | 578 |
| 2016-05-09 | $20.00 | $20.00 | $19.92 | $19.92 | $15.82 | 1,472 |
| 2016-05-06 | $19.95 | $19.95 | $19.95 | $19.95 | $15.84 | 275 |
| 2016-05-05 | $19.82 | $20.00 | $19.82 | $19.95 | $15.84 | 2,264 |
| 2016-05-04 | $19.13 | $19.13 | $19.13 | $19.13 | $15.19 | 1,515 |
| 2016-05-03 | $19.45 | $19.45 | $19.20 | $19.20 | $15.25 | 2,600 |
| 2016-05-02 | $19.51 | $19.51 | $19.51 | $19.51 | $15.49 | 53 |
| 2016-04-29 | $19.51 | $19.51 | $19.51 | $19.51 | $15.49 | 425 |
| 2016-04-28 | $19.03 | $19.03 | $19.03 | $19.03 | $15.11 | 0 |
| 2016-04-27 | $19.03 | $19.03 | $19.03 | $19.03 | $15.11 | 206 |
| 2016-04-26 | $18.98 | $18.98 | $18.98 | $18.98 | $15.07 | 1,074 |
| 2016-04-25 | $18.85 | $18.85 | $18.85 | $18.85 | $14.97 | 0 |
| 2016-04-22 | $18.85 | $18.85 | $18.85 | $18.85 | $14.97 | 275 |
| 2016-04-21 | $18.50 | $18.50 | $18.50 | $18.50 | $14.69 | 100 |
| 2016-04-20 | $18.83 | $18.83 | $18.83 | $18.83 | $14.95 | 905 |
| 2016-04-19 | $19.45 | $19.45 | $19.45 | $19.45 | $15.45 | 125 |
| 2016-04-18 | $18.92 | $18.92 | $18.92 | $18.92 | $15.03 | 100 |
| 2016-04-15 | $18.56 | $18.56 | $18.56 | $18.56 | $14.74 | 2,421 |
| 2016-04-14 | $18.89 | $18.89 | $18.78 | $18.78 | $14.91 | 327 |
| 2016-04-13 | $18.74 | $18.74 | $18.74 | $18.74 | $14.88 | 21,103 |
| 2016-04-12 | $18.74 | $18.74 | $18.74 | $18.74 | $14.88 | 100 |
| 2016-04-11 | $18.87 | $18.87 | $18.87 | $18.87 | $14.99 | 275 |
| 2016-04-08 | $18.64 | $18.64 | $18.61 | $18.61 | $14.78 | 1,100 |
| 2016-04-07 | $18.75 | $18.75 | $18.75 | $18.75 | $14.89 | 100 |
| 2016-04-06 | $19.24 | $19.24 | $19.24 | $19.24 | $15.28 | 427 |
| 2016-04-05 | $18.91 | $18.91 | $18.91 | $18.91 | $15.02 | 457 |
| 2016-04-04 | $19.37 | $19.37 | $19.34 | $19.34 | $15.36 | 1,400 |
| 2016-04-01 | $19.97 | $19.97 | $19.97 | $19.97 | $15.86 | 0 |
| 2016-03-31 | $19.97 | $19.97 | $19.97 | $19.97 | $15.86 | 1,000 |
| 2016-03-30 | $19.83 | $20.05 | $19.83 | $20.05 | $15.92 | 2,700 |
| 2016-03-29 | $19.35 | $19.35 | $19.35 | $19.35 | $15.37 | 0 |
| 2016-03-28 | $19.35 | $19.35 | $19.35 | $19.35 | $15.37 | 0 |
| 2016-03-24 | $19.35 | $19.35 | $19.35 | $19.35 | $15.37 | 0 |
| 2016-03-23 | $19.35 | $19.35 | $19.35 | $19.35 | $15.37 | 27 |
| 2016-03-22 | $19.45 | $19.45 | $19.35 | $19.35 | $15.37 | 455 |
| 2016-03-21 | $19.13 | $19.13 | $19.13 | $19.13 | $15.19 | 1,878 |
| 2016-03-18 | $19.49 | $19.49 | $19.49 | $19.49 | $15.48 | 45,099 |
| 2016-03-17 | $19.32 | $19.49 | $19.28 | $19.49 | $15.48 | 1,910 |
| 2016-03-16 | $18.90 | $18.94 | $18.90 | $18.94 | $15.04 | 938 |
| 2016-03-15 | $18.76 | $18.76 | $18.76 | $18.76 | $14.90 | 17 |
| 2016-03-14 | $18.77 | $18.78 | $18.76 | $18.76 | $14.90 | 1,950 |
| 2016-03-11 | $18.40 | $18.40 | $18.40 | $18.40 | $14.61 | 0 |
| 2016-03-10 | $18.40 | $18.40 | $18.40 | $18.40 | $14.61 | 280 |
| 2016-03-09 | $17.99 | $17.99 | $17.99 | $17.99 | $14.29 | 71 |
| 2016-03-08 | $17.99 | $17.99 | $17.99 | $17.99 | $14.29 | 800 |
| 2016-03-07 | $18.83 | $18.83 | $18.83 | $18.83 | $14.95 | 255 |
| 2016-03-04 | $18.42 | $18.42 | $18.42 | $18.42 | $14.63 | 127 |
| 2016-03-03 | $18.96 | $19.08 | $18.96 | $19.01 | $15.10 | 3,299 |
| 2016-03-02 | $19.03 | $19.03 | $19.01 | $19.01 | $15.10 | 3,433 |
| 2016-03-01 | $19.15 | $19.55 | $19.15 | $19.41 | $15.41 | 30,528 |
| 2016-02-29 | $18.75 | $18.76 | $18.75 | $18.76 | $14.90 | 8,285 |
| 2016-02-26 | $18.53 | $18.53 | $18.30 | $18.30 | $14.53 | 3,500 |
| 2016-02-25 | $17.75 | $18.38 | $17.75 | $18.00 | $14.29 | 3,803 |
| 2016-02-24 | $17.50 | $17.50 | $17.50 | $17.50 | $13.90 | 13 |
| 2016-02-23 | $17.50 | $17.50 | $17.50 | $17.50 | $13.90 | 0 |
| 2016-02-22 | $17.50 | $17.50 | $17.50 | $17.50 | $13.90 | 50 |
| 2016-02-19 | $17.50 | $17.50 | $17.50 | $17.50 | $13.90 | 205 |
| 2016-02-18 | $18.00 | $18.00 | $18.00 | $18.00 | $14.29 | 1,125 |
| 2016-02-17 | $18.15 | $18.15 | $18.15 | $18.15 | $14.41 | 5,085 |
| 2016-02-16 | $17.44 | $17.44 | $17.44 | $17.44 | $13.85 | 174 |
| 2016-02-12 | $17.44 | $17.44 | $17.44 | $17.44 | $13.85 | 308 |
| 2016-02-11 | $17.95 | $17.95 | $17.44 | $17.44 | $13.85 | 4,796 |
| 2016-02-10 | $18.28 | $18.28 | $17.93 | $17.93 | $14.24 | 8,996 |
| 2016-02-09 | $18.95 | $19.03 | $18.40 | $18.40 | $14.61 | 10,942 |
| 2016-02-08 | $17.50 | $17.61 | $17.37 | $17.37 | $13.79 | 10,777 |
| 2016-02-05 | $18.78 | $18.78 | $18.62 | $18.62 | $14.79 | 4,002 |
| 2016-02-04 | $18.81 | $18.81 | $18.81 | $18.81 | $14.94 | 5,000 |
| 2016-02-03 | $18.62 | $18.71 | $18.55 | $18.55 | $14.73 | 5,593 |
| 2016-02-02 | $18.03 | $18.09 | $17.94 | $17.94 | $14.25 | 5,362 |
| 2016-02-01 | $18.49 | $18.49 | $18.30 | $18.42 | $14.63 | 5,807 |
| 2016-01-29 | $18.86 | $19.11 | $18.40 | $19.00 | $15.09 | 7,417 |
| 2016-01-28 | $15.96 | $15.96 | $15.69 | $15.69 | $12.46 | 426 |
| 2016-01-27 | $16.14 | $16.14 | $16.14 | $16.14 | $12.82 | 25 |
| 2016-01-26 | $16.14 | $16.14 | $16.14 | $16.14 | $12.82 | 60 |
| 2016-01-25 | $16.14 | $16.14 | $16.14 | $16.14 | $12.82 | 110 |
| 2016-01-22 | $16.28 | $16.28 | $16.22 | $16.22 | $12.88 | 4,612 |
| 2016-01-21 | $14.86 | $14.86 | $14.80 | $14.80 | $11.75 | 300 |
| 2016-01-20 | $15.84 | $15.84 | $15.34 | $15.34 | $12.18 | 1,625 |
| 2016-01-19 | $16.11 | $16.11 | $16.11 | $16.11 | $12.79 | 185 |
| 2016-01-15 | $15.00 | $15.00 | $14.86 | $14.86 | $11.80 | 3,715 |
| 2016-01-14 | $16.05 | $16.05 | $16.05 | $16.05 | $12.75 | 316 |
| 2016-01-13 | $16.51 | $16.51 | $16.51 | $16.51 | $13.11 | 130 |
| 2016-01-12 | $16.53 | $16.53 | $16.53 | $16.53 | $13.13 | 35 |
| 2016-01-11 | $16.51 | $16.53 | $16.37 | $16.53 | $13.13 | 979 |
| 2016-01-08 | $16.97 | $16.97 | $16.97 | $16.97 | $13.48 | 250 |
| 2016-01-07 | $16.94 | $16.94 | $16.94 | $16.94 | $13.45 | 93 |
| 2016-01-06 | $16.76 | $16.94 | $16.76 | $16.94 | $13.45 | 686 |
| 2016-01-05 | $17.10 | $17.53 | $17.10 | $17.53 | $13.92 | 900 |
| 2016-01-04 | $17.45 | $17.45 | $17.45 | $17.45 | $13.86 | 100 |
| 2015-12-31 | $17.00 | $17.00 | $17.00 | $17.00 | $13.50 | 220 |
| 2015-12-30 | $17.43 | $17.43 | $17.43 | $17.43 | $13.84 | 100 |
| 2015-12-29 | $17.40 | $17.40 | $17.40 | $17.40 | $13.82 | 55 |
| 2015-12-28 | $17.40 | $17.40 | $17.40 | $17.40 | $13.82 | 1,460 |
| 2015-12-24 | $17.47 | $17.47 | $17.47 | $17.47 | $13.87 | 3,090 |
| 2015-12-23 | $17.24 | $17.43 | $17.20 | $17.43 | $13.84 | 1,033 |
| 2015-12-22 | $17.44 | $17.44 | $17.44 | $17.44 | $13.85 | 10,070 |
| 2015-12-21 | $17.44 | $17.44 | $17.44 | $17.44 | $13.85 | 0 |
| 2015-12-18 | $17.44 | $17.44 | $17.44 | $17.44 | $13.85 | 170 |
| 2015-12-17 | $17.44 | $17.44 | $17.44 | $17.44 | $13.85 | 0 |
| 2015-12-16 | $17.44 | $17.44 | $17.44 | $17.44 | $13.85 | 322 |
| 2015-12-15 | $17.50 | $17.50 | $17.50 | $17.50 | $13.90 | 1 |
| 2015-12-14 | $17.50 | $17.50 | $17.50 | $17.50 | $13.90 | 30 |
| 2015-12-11 | $17.50 | $17.50 | $17.50 | $17.50 | $13.90 | 93 |
| 2015-12-10 | $17.51 | $17.56 | $17.47 | $17.50 | $13.90 | 22,509 |
| 2015-12-09 | $17.70 | $17.91 | $17.54 | $17.54 | $13.93 | 1,081 |
| 2015-12-08 | $17.39 | $17.39 | $17.39 | $17.39 | $13.81 | 154 |
| 2015-12-07 | $17.68 | $17.81 | $17.68 | $17.81 | $14.14 | 28,127 |
| 2015-12-04 | $17.75 | $17.75 | $17.75 | $17.75 | $14.10 | 197 |
| 2015-12-03 | $17.61 | $17.61 | $17.61 | $17.61 | $13.99 | 144 |
| 2015-12-02 | $17.21 | $17.21 | $17.21 | $17.21 | $13.67 | 0 |
| 2015-12-01 | $17.21 | $17.21 | $17.21 | $17.21 | $13.67 | 1,325 |
| 2015-11-30 | $17.62 | $17.62 | $17.62 | $17.62 | $13.99 | 207 |
| 2015-11-27 | $16.47 | $16.47 | $16.47 | $16.47 | $13.08 | 140 |
| 2015-11-25 | $16.47 | $16.47 | $16.47 | $16.47 | $13.08 | 36 |
| 2015-11-24 | $16.47 | $16.47 | $16.47 | $16.47 | $13.08 | 164 |
| 2015-11-23 | $16.47 | $16.47 | $16.47 | $16.47 | $13.08 | 45 |
| 2015-11-20 | $16.48 | $16.48 | $16.47 | $16.47 | $13.08 | 296 |
| 2015-11-19 | $16.65 | $16.70 | $16.65 | $16.70 | $13.26 | 325 |
| 2015-11-18 | $16.22 | $16.22 | $16.22 | $16.22 | $12.88 | 25,000 |
| 2015-11-11 | $16.12 | $16.22 | $16.12 | $16.22 | $12.88 | 212 |
| 2015-11-10 | $16.34 | $16.72 | $16.10 | $16.71 | $13.27 | 3,432 |
| 2015-11-09 | $16.47 | $16.57 | $16.47 | $16.52 | $13.12 | 0 |
| 2015-11-06 | $16.47 | $16.57 | $16.47 | $16.52 | $13.12 | 304 |
| 2015-11-05 | $16.22 | $16.30 | $16.22 | $16.30 | $12.94 | 1,204 |
| 2015-11-04 | $16.14 | $16.14 | $16.01 | $16.01 | $12.71 | 0 |
| 2015-11-03 | $16.14 | $16.14 | $16.01 | $16.01 | $12.71 | 0 |
| 2015-11-02 | $16.14 | $16.14 | $16.01 | $16.01 | $12.71 | 467 |
| 2015-10-30 | $15.35 | $15.61 | $15.35 | $15.61 | $12.40 | 0 |
| 2015-10-29 | $15.35 | $15.61 | $15.35 | $15.61 | $12.40 | 742 |
| 2015-10-28 | $15.39 | $15.53 | $15.37 | $15.37 | $12.21 | 913 |
| 2015-10-27 | $15.26 | $15.26 | $15.26 | $15.26 | $12.12 | 107 |
| 2015-10-26 | $15.46 | $15.46 | $15.46 | $15.46 | $12.28 | 0 |
| 2015-10-23 | $15.46 | $15.46 | $15.46 | $15.46 | $12.28 | 288 |
| 2015-10-22 | $15.66 | $15.66 | $15.66 | $15.66 | $12.44 | 0 |
| 2015-10-21 | $15.66 | $15.66 | $15.66 | $15.66 | $12.44 | 20,130 |
| 2015-10-20 | $15.30 | $15.30 | $15.30 | $15.30 | $12.15 | 261 |
| 2015-10-19 | $15.34 | $15.34 | $15.34 | $15.34 | $12.18 | 457 |
| 2015-10-16 | $15.39 | $15.39 | $15.39 | $15.39 | $12.22 | 0 |
| 2015-10-15 | $15.39 | $15.39 | $15.39 | $15.39 | $12.22 | 100 |
| 2015-10-14 | $15.33 | $15.33 | $15.20 | $15.20 | $12.07 | 32,739 |
| 2015-10-13 | $15.43 | $15.57 | $15.43 | $15.57 | $12.37 | 2,156 |
| 2015-10-12 | $15.60 | $15.60 | $15.52 | $15.52 | $12.33 | 31,285 |
| 2015-10-09 | $14.94 | $15.01 | $14.94 | $15.01 | $11.92 | 0 |
| 2015-10-08 | $14.94 | $15.01 | $14.94 | $15.01 | $11.92 | 0 |
| 2015-10-07 | $14.94 | $15.01 | $14.94 | $15.01 | $11.92 | 0 |
| 2015-10-06 | $14.94 | $15.01 | $14.94 | $15.01 | $11.92 | 0 |
| 2015-10-05 | $14.94 | $15.01 | $14.94 | $15.01 | $11.92 | 3,018 |
| 2015-10-02 | $12.70 | $12.70 | $12.70 | $12.70 | $10.09 | 0 |
| 2015-10-01 | $12.70 | $12.70 | $12.70 | $12.70 | $10.09 | 0 |
| 2015-09-30 | $12.70 | $12.70 | $12.70 | $12.70 | $10.09 | 0 |
| 2015-09-29 | $12.70 | $12.70 | $12.70 | $12.70 | $10.09 | 0 |
| 2015-09-28 | $12.70 | $12.70 | $12.70 | $12.70 | $10.09 | 7,059 |
| 2015-09-25 | $12.97 | $12.99 | $12.96 | $12.99 | $10.32 | 57,975 |
| 2015-09-24 | $12.60 | $12.60 | $12.35 | $12.36 | $9.82 | 409 |
| 2015-09-23 | $13.05 | $13.15 | $13.05 | $13.14 | $10.44 | 56,246 |
| 2015-09-22 | $13.21 | $13.21 | $13.21 | $13.21 | $10.49 | 185 |
| 2015-09-21 | $13.96 | $13.96 | $13.82 | $13.82 | $10.98 | 336 |
| 2015-09-18 | $14.38 | $14.53 | $14.38 | $14.53 | $11.54 | 0 |
| 2015-09-17 | $14.38 | $14.53 | $14.38 | $14.53 | $11.54 | 23,000 |
| 2015-09-16 | $14.22 | $14.32 | $14.22 | $14.32 | $11.37 | 1,214 |
| 2015-09-15 | $14.11 | $14.11 | $14.11 | $14.11 | $11.21 | 57,200 |
| 2015-09-14 | $14.12 | $14.14 | $14.12 | $14.14 | $11.23 | 1,652 |
| 2015-09-11 | $14.29 | $14.31 | $14.28 | $14.31 | $11.36 | 1,219 |
| 2015-09-10 | $14.52 | $14.52 | $14.52 | $14.52 | $11.53 | 0 |
| 2015-09-09 | $14.52 | $14.52 | $14.52 | $14.52 | $11.53 | 0 |
| 2015-09-08 | $14.52 | $14.52 | $14.52 | $14.52 | $11.53 | 0 |
| 2015-09-04 | $14.52 | $14.52 | $14.52 | $14.52 | $11.53 | 0 |
| 2015-09-03 | $14.52 | $14.52 | $14.52 | $14.52 | $11.53 | 150 |
| 2015-09-02 | $14.42 | $14.42 | $14.42 | $14.42 | $11.45 | 210 |
| 2015-09-01 | $15.06 | $15.06 | $15.06 | $15.06 | $11.96 | 0 |
| 2015-08-31 | $15.06 | $15.06 | $15.06 | $15.06 | $11.96 | 650 |
| 2015-08-28 | $15.29 | $15.29 | $15.29 | $15.29 | $12.14 | 150 |
| 2015-08-27 | $15.25 | $15.25 | $15.25 | $15.25 | $12.11 | 260 |
| 2015-08-26 | $14.93 | $14.93 | $14.93 | $14.93 | $11.86 | 246 |
| 2015-08-25 | $15.07 | $15.07 | $14.85 | $14.85 | $11.79 | 780 |
| 2015-08-24 | $13.71 | $13.99 | $13.63 | $13.82 | $10.98 | 938 |
| 2015-08-21 | $14.78 | $14.78 | $14.78 | $14.78 | $11.74 | 350 |
| 2015-08-20 | $14.58 | $14.58 | $14.32 | $14.32 | $11.37 | 4,615 |
| 2015-08-19 | $15.99 | $16.10 | $15.99 | $16.10 | $12.79 | 0 |
| 2015-08-18 | $15.99 | $16.10 | $15.99 | $16.10 | $12.79 | 0 |
| 2015-08-17 | $15.99 | $16.10 | $15.99 | $16.10 | $12.79 | 401 |
| 2015-08-14 | $16.03 | $16.03 | $16.03 | $16.03 | $12.73 | 235 |
| 2015-08-13 | $16.12 | $16.12 | $16.12 | $16.12 | $12.80 | 0 |
| 2015-08-12 | $16.12 | $16.12 | $16.12 | $16.12 | $12.80 | 100 |
| 2015-08-11 | $16.54 | $16.66 | $16.54 | $16.66 | $13.23 | 427 |
| 2015-08-10 | $16.79 | $16.91 | $16.79 | $16.91 | $13.43 | 698 |
| 2015-08-07 | $16.85 | $16.85 | $16.85 | $16.85 | $13.38 | 0 |
| 2015-08-06 | $16.85 | $16.85 | $16.85 | $16.85 | $13.38 | 763 |
| 2015-08-05 | $16.98 | $16.98 | $16.98 | $16.98 | $13.48 | 166 |
| 2015-08-04 | $16.56 | $16.65 | $16.51 | $16.51 | $13.11 | 2,259 |
| 2015-08-03 | $16.21 | $16.25 | $15.90 | $16.15 | $12.83 | 0 |
| 2015-07-31 | $16.21 | $16.25 | $15.90 | $16.15 | $12.83 | 0 |
| 2015-07-30 | $16.21 | $16.25 | $15.90 | $16.15 | $12.83 | 28,318 |
| 2015-07-29 | $18.07 | $18.91 | $18.07 | $18.87 | $14.99 | 2,895 |
| 2015-07-28 | $17.59 | $17.59 | $17.59 | $17.59 | $13.97 | 0 |
| 2015-07-27 | $17.59 | $17.59 | $17.59 | $17.59 | $13.97 | 25,301 |
| 2015-07-24 | $18.00 | $18.00 | $18.00 | $18.00 | $14.29 | 230 |
| 2015-07-23 | $18.29 | $18.29 | $18.16 | $18.18 | $14.43 | 590 |
| 2015-07-22 | $17.81 | $17.81 | $17.81 | $17.81 | $14.14 | 0 |
| 2015-07-21 | $17.81 | $17.81 | $17.81 | $17.81 | $14.14 | 314 |
| 2015-07-20 | $17.79 | $17.79 | $17.71 | $17.71 | $14.06 | 1,136 |
| 2015-07-17 | $17.51 | $17.51 | $17.51 | $17.51 | $13.91 | 500 |
| 2015-07-16 | $17.64 | $17.70 | $17.63 | $17.63 | $14.00 | 29,094 |
| 2015-07-15 | $17.38 | $17.38 | $17.31 | $17.31 | $13.75 | 25,350 |
| 2015-07-14 | $17.34 | $17.41 | $17.34 | $17.41 | $13.83 | 2,915 |
| 2015-07-13 | $17.58 | $17.58 | $17.58 | $17.58 | $13.96 | 1,977 |
| 2015-07-10 | $17.30 | $17.30 | $17.30 | $17.30 | $13.74 | 590 |
| 2015-07-09 | $16.61 | $16.65 | $16.61 | $16.65 | $13.22 | 525 |
| 2015-07-08 | $15.85 | $16.03 | $15.85 | $16.03 | $12.73 | 0 |
| 2015-07-07 | $15.85 | $16.03 | $15.85 | $16.03 | $12.73 | 3,193 |
| 2015-07-06 | $16.18 | $16.29 | $16.01 | $16.01 | $12.71 | 2,311 |
| 2015-07-02 | $16.36 | $16.36 | $16.36 | $16.36 | $12.99 | 1,269 |
| 2015-07-01 | $16.45 | $16.45 | $16.04 | $16.04 | $12.74 | 8,289 |
| 2015-06-29 | $15.52 | $15.52 | $15.52 | $15.52 | $12.32 | 386 |
Siemens Gamesa Renewable Energy SA (GCTAF) News Headlines
Recent Siemens Gamesa Renewable Energy SA (GCTAF) News
Similar Companies to Siemens Gamesa Renewable Energy SA (GCTAF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |