Gray Television Inc (GTN) Exchange: NYSE
Data as of April 24, 2024
$6.02 ($0.10) 1.69%
Gray Television Inc - Daily Information
Click for more stock information on Gray Television Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $5.89 |
| Previous Close | $6.02 |
| High | $6.06 |
| Low | $5.88 |
| Adjusted Open | $5.89 |
| Previous Adjusted Close | $6.02 |
| Adjusted High | $6.06 |
| Adjusted Low | $5.88 |
About Gray Television Inc (GTN)
Gray Television Inc. (GTN) is a leading media company headquartered in Atlanta, Georgia specializing in the ownership and operation of television stations and digital assets. Founded in 1897 as a newspaper publisher, Gray expanded into television in the 1950s. It now has over 150 broadcast affiliates and digital destinations. In the last five years, Gray has seen a 33% growth in market value and a 14.55% growth in revenue.
Invest in Gray Television Inc (GTN)
Historical Stock Data for Gray Television Inc (GTN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $5.89 | $6.06 | $5.88 | $6.02 | $6.02 | 902,479 |
| 2024-04-23 | $5.88 | $6.14 | $5.85 | $5.92 | $5.92 | 783,123 |
| 2024-04-22 | $5.96 | $5.99 | $5.87 | $5.87 | $5.87 | 737,845 |
| 2024-04-19 | $5.75 | $5.94 | $5.72 | $5.92 | $5.92 | 856,988 |
| 2024-04-18 | $5.66 | $5.79 | $5.59 | $5.79 | $5.79 | 907,220 |
| 2024-04-17 | $5.59 | $5.70 | $5.54 | $5.65 | $5.65 | 1,319,463 |
| 2024-04-16 | $5.59 | $5.61 | $5.52 | $5.53 | $5.53 | 762,377 |
| 2024-04-15 | $5.56 | $5.84 | $5.53 | $5.66 | $5.66 | 940,061 |
| 2024-04-12 | $5.62 | $5.66 | $5.55 | $5.56 | $5.56 | 903,492 |
| 2024-04-11 | $5.66 | $5.75 | $5.60 | $5.68 | $5.68 | 741,484 |
| 2024-04-10 | $5.70 | $5.76 | $5.55 | $5.66 | $5.66 | 1,039,291 |
| 2024-04-09 | $5.84 | $5.94 | $5.79 | $5.93 | $5.93 | 707,194 |
| 2024-04-08 | $6.02 | $6.02 | $5.83 | $5.83 | $5.83 | 1,864,552 |
| 2024-04-05 | $6.08 | $6.15 | $5.92 | $5.97 | $5.97 | 833,148 |
| 2024-04-04 | $6.30 | $6.39 | $6.08 | $6.11 | $6.11 | 778,612 |
| 2024-04-03 | $6.00 | $6.30 | $5.93 | $6.27 | $6.27 | 1,095,698 |
| 2024-04-02 | $6.20 | $6.27 | $5.98 | $6.02 | $6.02 | 1,093,128 |
| 2024-04-01 | $6.36 | $6.36 | $6.02 | $6.02 | $6.02 | 856,361 |
| 2024-03-28 | $6.22 | $6.34 | $6.20 | $6.32 | $6.32 | 1,298,453 |
| 2024-03-27 | $6.09 | $6.23 | $6.04 | $6.22 | $6.22 | 1,790,782 |
| 2024-03-26 | $6.11 | $6.15 | $5.97 | $6.02 | $6.02 | 998,124 |
| 2024-03-25 | $5.88 | $6.08 | $5.82 | $6.05 | $6.05 | 1,190,422 |
| 2024-03-22 | $5.92 | $5.97 | $5.71 | $5.71 | $5.71 | 2,707,254 |
| 2024-03-21 | $5.92 | $6.01 | $5.88 | $5.97 | $5.97 | 1,077,931 |
| 2024-03-20 | $5.68 | $5.93 | $5.63 | $5.87 | $5.87 | 958,628 |
| 2024-03-19 | $5.62 | $5.82 | $5.59 | $5.72 | $5.72 | 864,953 |
| 2024-03-18 | $5.77 | $5.81 | $5.59 | $5.66 | $5.66 | 820,219 |
| 2024-03-15 | $5.82 | $5.98 | $5.68 | $5.78 | $5.78 | 2,242,441 |
| 2024-03-14 | $5.89 | $5.97 | $5.73 | $5.85 | $5.85 | 3,737,518 |
| 2024-03-13 | $5.89 | $6.12 | $5.89 | $6.01 | $6.01 | 1,647,671 |
| 2024-03-12 | $5.88 | $5.91 | $5.75 | $5.89 | $5.89 | 1,338,455 |
| 2024-03-11 | $5.83 | $5.99 | $5.81 | $5.88 | $5.88 | 716,986 |
| 2024-03-08 | $5.87 | $6.03 | $5.83 | $5.87 | $5.87 | 934,382 |
| 2024-03-07 | $5.74 | $5.84 | $5.67 | $5.78 | $5.78 | 781,555 |
| 2024-03-06 | $5.70 | $5.81 | $5.62 | $5.68 | $5.68 | 1,211,495 |
| 2024-03-05 | $5.54 | $5.71 | $5.51 | $5.61 | $5.61 | 1,110,133 |
| 2024-03-04 | $5.69 | $5.74 | $5.52 | $5.62 | $5.62 | 1,428,215 |
| 2024-03-01 | $5.87 | $5.88 | $5.58 | $5.72 | $5.72 | 1,162,645 |
| 2024-02-29 | $5.80 | $6.13 | $5.77 | $5.84 | $5.84 | 1,323,755 |
| 2024-02-28 | $5.63 | $5.78 | $5.44 | $5.66 | $5.66 | 1,823,066 |
| 2024-02-27 | $5.85 | $6.18 | $5.67 | $5.67 | $5.67 | 2,358,051 |
| 2024-02-26 | $6.20 | $6.47 | $5.89 | $5.97 | $5.97 | 2,396,199 |
| 2024-02-23 | $7.28 | $7.40 | $5.97 | $6.14 | $6.14 | 4,410,400 |
| 2024-02-22 | $7.84 | $8.05 | $7.73 | $7.95 | $7.95 | 2,051,207 |
| 2024-02-21 | $7.95 | $8.16 | $7.76 | $7.88 | $7.88 | 1,022,499 |
| 2024-02-20 | $8.07 | $8.15 | $7.97 | $8.09 | $8.09 | 668,567 |
| 2024-02-16 | $8.45 | $8.53 | $8.29 | $8.31 | $8.31 | 903,053 |
| 2024-02-15 | $8.18 | $8.66 | $8.18 | $8.66 | $8.66 | 1,835,704 |
| 2024-02-14 | $8.04 | $8.24 | $7.91 | $8.10 | $8.10 | 791,758 |
| 2024-02-13 | $8.07 | $8.21 | $7.87 | $7.93 | $7.93 | 928,088 |
| 2024-02-12 | $8.15 | $8.69 | $8.12 | $8.53 | $8.53 | 2,065,745 |
| 2024-02-09 | $7.75 | $8.04 | $7.70 | $8.03 | $8.03 | 1,065,150 |
| 2024-02-08 | $7.49 | $7.93 | $7.44 | $7.73 | $7.73 | 1,160,595 |
| 2024-02-07 | $8.76 | $8.76 | $7.25 | $7.46 | $7.46 | 2,522,105 |
| 2024-02-06 | $8.81 | $9.04 | $8.67 | $8.78 | $8.78 | 674,976 |
| 2024-02-05 | $9.14 | $9.20 | $8.63 | $8.84 | $8.84 | 1,234,589 |
| 2024-02-02 | $9.50 | $9.66 | $9.31 | $9.33 | $9.33 | 764,858 |
| 2024-02-01 | $9.56 | $9.79 | $9.39 | $9.64 | $9.64 | 1,100,968 |
| 2024-01-31 | $9.60 | $9.95 | $9.54 | $9.55 | $9.55 | 904,148 |
| 2024-01-30 | $9.61 | $9.81 | $9.56 | $9.69 | $9.69 | 617,738 |
| 2024-01-29 | $9.86 | $9.86 | $9.48 | $9.73 | $9.73 | 692,632 |
| 2024-01-26 | $10.00 | $10.07 | $9.85 | $9.92 | $9.92 | 658,358 |
| 2024-01-25 | $9.45 | $9.97 | $9.40 | $9.97 | $9.97 | 681,517 |
| 2024-01-24 | $9.68 | $9.74 | $9.24 | $9.25 | $9.25 | 703,598 |
| 2024-01-23 | $9.49 | $9.66 | $9.39 | $9.46 | $9.46 | 751,979 |
| 2024-01-22 | $9.09 | $9.41 | $9.06 | $9.38 | $9.38 | 706,098 |
| 2024-01-19 | $8.74 | $8.95 | $8.54 | $8.92 | $8.92 | 581,866 |
| 2024-01-18 | $9.08 | $9.10 | $8.58 | $8.72 | $8.72 | 608,275 |
| 2024-01-17 | $8.64 | $9.02 | $8.52 | $9.02 | $9.02 | 655,395 |
| 2024-01-16 | $9.05 | $9.05 | $8.80 | $8.86 | $8.86 | 577,316 |
| 2024-01-12 | $9.33 | $9.53 | $9.18 | $9.18 | $9.18 | 488,687 |
| 2024-01-11 | $9.19 | $9.23 | $8.90 | $9.22 | $9.22 | 782,777 |
| 2024-01-10 | $9.16 | $9.32 | $9.12 | $9.27 | $9.27 | 477,271 |
| 2024-01-09 | $9.14 | $9.24 | $9.09 | $9.16 | $9.16 | 566,886 |
| 2024-01-08 | $8.91 | $9.34 | $8.85 | $9.33 | $9.33 | 560,096 |
| 2024-01-05 | $8.78 | $9.20 | $8.74 | $8.94 | $8.94 | 895,601 |
| 2024-01-04 | $8.93 | $8.98 | $8.81 | $8.87 | $8.87 | 621,368 |
| 2024-01-03 | $8.96 | $8.98 | $8.74 | $8.84 | $8.84 | 819,519 |
| 2024-01-02 | $8.84 | $9.39 | $8.62 | $9.13 | $9.13 | 888,203 |
| 2023-12-29 | $9.16 | $9.16 | $8.82 | $8.96 | $8.96 | 642,125 |
| 2023-12-28 | $8.82 | $9.23 | $8.82 | $9.22 | $9.22 | 526,834 |
| 2023-12-27 | $8.92 | $8.99 | $8.81 | $8.92 | $8.92 | 410,204 |
| 2023-12-26 | $8.71 | $8.96 | $8.61 | $8.88 | $8.88 | 431,811 |
| 2023-12-22 | $8.86 | $8.96 | $8.60 | $8.72 | $8.72 | 475,905 |
| 2023-12-21 | $8.63 | $8.84 | $8.52 | $8.82 | $8.82 | 614,206 |
| 2023-12-20 | $8.83 | $8.94 | $8.52 | $8.53 | $8.53 | 1,277,018 |
| 2023-12-19 | $8.80 | $8.96 | $8.70 | $8.87 | $8.87 | 2,054,193 |
| 2023-12-18 | $8.79 | $9.00 | $8.61 | $8.64 | $8.64 | 877,886 |
| 2023-12-15 | $8.97 | $8.99 | $8.58 | $8.76 | $8.76 | 1,579,331 |
| 2023-12-14 | $8.69 | $9.16 | $8.69 | $8.90 | $8.90 | 1,169,896 |
| 2023-12-13 | $7.89 | $8.49 | $7.80 | $8.47 | $8.47 | 1,162,178 |
| 2023-12-12 | $8.20 | $8.20 | $7.91 | $7.92 | $7.92 | 675,676 |
| 2023-12-11 | $8.49 | $8.60 | $8.13 | $8.16 | $8.16 | 2,075,065 |
| 2023-12-08 | $7.88 | $8.58 | $7.75 | $8.54 | $8.54 | 1,723,797 |
| 2023-12-07 | $7.89 | $8.01 | $7.83 | $7.87 | $7.87 | 1,127,878 |
| 2023-12-06 | $7.99 | $8.19 | $7.78 | $7.84 | $7.84 | 722,206 |
| 2023-12-05 | $8.18 | $8.25 | $7.85 | $7.91 | $7.91 | 1,221,140 |
| 2023-12-04 | $8.14 | $8.41 | $8.14 | $8.22 | $8.22 | 752,905 |
| 2023-12-01 | $7.74 | $8.32 | $7.70 | $8.20 | $8.20 | 1,365,892 |
| 2023-11-30 | $7.82 | $7.89 | $7.64 | $7.73 | $7.73 | 2,104,304 |
| 2023-11-29 | $7.73 | $7.90 | $7.61 | $7.77 | $7.77 | 695,228 |
| 2023-11-28 | $7.72 | $7.77 | $7.45 | $7.58 | $7.58 | 1,143,945 |
| 2023-11-27 | $7.95 | $7.99 | $7.77 | $7.78 | $7.78 | 1,589,559 |
| 2023-11-24 | $8.04 | $8.14 | $7.99 | $8.03 | $8.03 | 249,225 |
| 2023-11-22 | $8.10 | $8.24 | $7.97 | $8.08 | $8.08 | 682,637 |
| 2023-11-21 | $8.13 | $8.13 | $7.98 | $8.03 | $8.03 | 1,182,203 |
| 2023-11-20 | $8.02 | $8.31 | $7.89 | $8.25 | $8.25 | 1,244,582 |
| 2023-11-17 | $7.80 | $8.10 | $7.68 | $8.05 | $8.05 | 2,110,743 |
| 2023-11-16 | $7.81 | $7.81 | $7.42 | $7.69 | $7.69 | 2,257,565 |
| 2023-11-15 | $7.71 | $8.02 | $7.69 | $7.90 | $7.90 | 874,622 |
| 2023-11-14 | $7.56 | $7.86 | $7.47 | $7.65 | $7.65 | 1,453,626 |
| 2023-11-13 | $7.26 | $7.30 | $6.98 | $7.08 | $7.08 | 827,123 |
| 2023-11-10 | $7.35 | $7.50 | $7.18 | $7.35 | $7.35 | 880,445 |
| 2023-11-09 | $6.88 | $7.56 | $6.88 | $7.29 | $7.29 | 1,606,364 |
| 2023-11-08 | $6.70 | $7.23 | $6.52 | $6.87 | $6.87 | 1,440,115 |
| 2023-11-07 | $7.53 | $7.65 | $7.33 | $7.44 | $7.44 | 807,090 |
| 2023-11-06 | $7.73 | $7.73 | $7.45 | $7.55 | $7.55 | 1,081,686 |
| 2023-11-03 | $7.32 | $7.91 | $7.32 | $7.77 | $7.77 | 1,396,686 |
| 2023-11-02 | $6.41 | $7.14 | $6.41 | $7.10 | $7.10 | 1,193,970 |
| 2023-11-01 | $6.56 | $6.56 | $6.21 | $6.28 | $6.28 | 688,450 |
| 2023-10-31 | $6.36 | $6.53 | $6.33 | $6.52 | $6.52 | 1,064,091 |
| 2023-10-30 | $6.18 | $6.42 | $6.16 | $6.36 | $6.36 | 824,430 |
| 2023-10-27 | $6.25 | $6.30 | $6.04 | $6.07 | $6.07 | 807,303 |
| 2023-10-26 | $6.10 | $6.23 | $5.97 | $6.20 | $6.20 | 928,477 |
| 2023-10-25 | $6.27 | $6.30 | $6.11 | $6.12 | $6.12 | 872,246 |
| 2023-10-24 | $6.36 | $6.52 | $6.24 | $6.32 | $6.32 | 1,085,836 |
| 2023-10-23 | $6.35 | $6.54 | $6.21 | $6.31 | $6.31 | 1,010,389 |
| 2023-10-20 | $6.54 | $6.63 | $6.35 | $6.41 | $6.41 | 933,635 |
| 2023-10-19 | $6.59 | $6.74 | $6.54 | $6.57 | $6.57 | 1,074,990 |
| 2023-10-18 | $6.61 | $6.69 | $6.52 | $6.57 | $6.57 | 668,126 |
| 2023-10-17 | $6.57 | $6.87 | $6.56 | $6.76 | $6.76 | 989,601 |
| 2023-10-16 | $6.17 | $6.66 | $6.14 | $6.57 | $6.57 | 1,954,654 |
| 2023-10-13 | $6.00 | $6.12 | $6.00 | $6.08 | $6.08 | 1,003,566 |
| 2023-10-12 | $6.30 | $6.39 | $5.98 | $6.04 | $6.04 | 1,143,390 |
| 2023-10-11 | $6.30 | $6.44 | $6.22 | $6.30 | $6.30 | 1,456,630 |
| 2023-10-10 | $6.29 | $6.36 | $6.21 | $6.27 | $6.27 | 2,929,917 |
| 2023-10-09 | $6.17 | $6.41 | $6.13 | $6.19 | $6.19 | 2,113,891 |
| 2023-10-06 | $6.12 | $6.32 | $6.03 | $6.29 | $6.29 | 951,240 |
| 2023-10-05 | $6.29 | $6.32 | $6.13 | $6.19 | $6.19 | 1,510,707 |
| 2023-10-04 | $6.35 | $6.44 | $6.18 | $6.26 | $6.26 | 996,852 |
| 2023-10-03 | $6.67 | $6.67 | $6.31 | $6.35 | $6.35 | 1,616,199 |
| 2023-10-02 | $6.93 | $6.95 | $6.64 | $6.73 | $6.73 | 1,026,430 |
| 2023-09-29 | $7.06 | $7.15 | $6.84 | $6.92 | $6.92 | 1,241,074 |
| 2023-09-28 | $6.78 | $7.10 | $6.78 | $7.00 | $7.00 | 787,169 |
| 2023-09-27 | $6.77 | $6.99 | $6.68 | $6.73 | $6.73 | 1,661,169 |
| 2023-09-26 | $6.85 | $7.00 | $6.70 | $6.75 | $6.75 | 1,039,671 |
| 2023-09-25 | $7.06 | $7.16 | $6.87 | $6.90 | $6.90 | 1,053,844 |
| 2023-09-22 | $7.38 | $7.54 | $7.07 | $7.10 | $7.10 | 1,393,661 |
| 2023-09-21 | $7.12 | $7.38 | $7.07 | $7.26 | $7.26 | 903,318 |
| 2023-09-20 | $7.51 | $7.51 | $7.14 | $7.15 | $7.15 | 998,456 |
| 2023-09-19 | $7.41 | $7.55 | $7.33 | $7.37 | $7.37 | 1,329,150 |
| 2023-09-18 | $7.58 | $7.68 | $7.28 | $7.38 | $7.38 | 1,434,618 |
| 2023-09-15 | $7.95 | $8.06 | $7.55 | $7.58 | $7.58 | 1,949,506 |
| 2023-09-14 | $7.49 | $8.03 | $7.45 | $7.97 | $7.97 | 1,181,573 |
| 2023-09-13 | $7.70 | $7.75 | $7.40 | $7.44 | $7.37 | 890,673 |
| 2023-09-12 | $7.47 | $7.71 | $7.28 | $7.68 | $7.60 | 1,711,831 |
| 2023-09-11 | $7.06 | $7.57 | $7.06 | $7.37 | $7.30 | 1,864,605 |
| 2023-09-08 | $6.96 | $7.08 | $6.87 | $7.05 | $7.05 | 888,352 |
| 2023-09-07 | $7.10 | $7.15 | $6.72 | $6.85 | $6.85 | 1,526,481 |
| 2023-09-06 | $7.23 | $7.36 | $7.05 | $7.11 | $7.11 | 815,778 |
| 2023-09-05 | $7.64 | $7.71 | $7.26 | $7.26 | $7.26 | 1,027,907 |
| 2023-09-01 | $8.06 | $8.10 | $7.07 | $7.81 | $7.81 | 1,971,397 |
| 2023-08-31 | $8.21 | $8.33 | $8.01 | $8.06 | $8.06 | 588,992 |
| 2023-08-30 | $8.25 | $8.30 | $8.14 | $8.21 | $8.21 | 429,523 |
| 2023-08-29 | $8.10 | $8.36 | $8.04 | $8.28 | $8.28 | 596,990 |
| 2023-08-28 | $7.94 | $8.20 | $7.94 | $8.05 | $8.05 | 508,560 |
| 2023-08-25 | $8.15 | $8.23 | $7.87 | $7.88 | $7.88 | 626,792 |
| 2023-08-24 | $7.89 | $8.14 | $7.88 | $8.11 | $8.11 | 616,923 |
| 2023-08-23 | $7.98 | $8.08 | $7.89 | $7.95 | $7.95 | 684,398 |
| 2023-08-22 | $8.20 | $8.29 | $7.95 | $7.96 | $7.96 | 470,344 |
| 2023-08-21 | $8.07 | $8.20 | $8.02 | $8.16 | $8.16 | 688,877 |
| 2023-08-18 | $8.28 | $8.49 | $8.06 | $8.10 | $8.10 | 684,051 |
| 2023-08-17 | $8.16 | $8.43 | $8.11 | $8.38 | $8.38 | 734,738 |
| 2023-08-16 | $8.60 | $8.68 | $8.13 | $8.13 | $8.13 | 572,984 |
| 2023-08-15 | $8.64 | $8.73 | $8.48 | $8.62 | $8.62 | 517,578 |
| 2023-08-14 | $8.88 | $8.93 | $8.47 | $8.79 | $8.79 | 738,073 |
| 2023-08-11 | $8.83 | $8.99 | $8.83 | $8.94 | $8.94 | 553,138 |
| 2023-08-10 | $8.89 | $9.21 | $8.78 | $8.92 | $8.92 | 874,315 |
| 2023-08-09 | $9.37 | $9.38 | $8.88 | $8.88 | $8.88 | 1,645,181 |
| 2023-08-08 | $9.56 | $9.62 | $9.24 | $9.53 | $9.53 | 1,244,173 |
| 2023-08-07 | $10.52 | $10.52 | $9.64 | $9.84 | $9.84 | 1,456,222 |
| 2023-08-04 | $9.15 | $10.69 | $8.94 | $10.50 | $10.50 | 2,054,141 |
| 2023-08-03 | $8.90 | $8.94 | $8.66 | $8.73 | $8.73 | 787,683 |
| 2023-08-02 | $9.17 | $9.17 | $8.77 | $8.98 | $8.98 | 913,970 |
| 2023-08-01 | $9.42 | $9.43 | $9.05 | $9.20 | $9.20 | 687,855 |
| 2023-07-31 | $9.18 | $9.58 | $9.10 | $9.47 | $9.47 | 866,072 |
| 2023-07-28 | $9.01 | $9.25 | $8.98 | $9.08 | $9.08 | 670,656 |
| 2023-07-27 | $9.13 | $9.26 | $8.82 | $8.89 | $8.89 | 862,533 |
| 2023-07-26 | $8.83 | $9.12 | $8.83 | $8.98 | $8.98 | 733,122 |
| 2023-07-25 | $8.97 | $9.08 | $8.79 | $8.81 | $8.81 | 555,675 |
| 2023-07-24 | $8.92 | $9.09 | $8.83 | $9.04 | $9.04 | 655,540 |
| 2023-07-21 | $9.15 | $9.24 | $8.85 | $8.88 | $8.88 | 620,197 |
| 2023-07-20 | $9.44 | $9.49 | $9.00 | $9.11 | $9.11 | 838,769 |
| 2023-07-19 | $9.62 | $9.79 | $9.38 | $9.44 | $9.44 | 1,145,651 |
| 2023-07-18 | $9.02 | $9.57 | $9.02 | $9.57 | $9.57 | 745,134 |
| 2023-07-17 | $8.82 | $9.04 | $8.70 | $8.99 | $8.99 | 851,395 |
| 2023-07-14 | $9.01 | $9.01 | $8.75 | $8.82 | $8.82 | 998,545 |
| 2023-07-13 | $8.92 | $9.15 | $8.83 | $9.11 | $9.11 | 928,387 |
| 2023-07-12 | $8.80 | $8.90 | $8.66 | $8.85 | $8.85 | 848,085 |
| 2023-07-11 | $8.39 | $8.69 | $8.34 | $8.55 | $8.55 | 631,927 |
| 2023-07-10 | $8.33 | $8.76 | $8.28 | $8.37 | $8.37 | 905,389 |
| 2023-07-07 | $7.77 | $8.50 | $7.77 | $8.37 | $8.37 | 1,661,843 |
| 2023-07-06 | $7.74 | $7.79 | $7.53 | $7.78 | $7.78 | 631,504 |
| 2023-07-05 | $7.90 | $7.98 | $7.69 | $7.87 | $7.87 | 592,476 |
| 2023-07-03 | $7.97 | $8.13 | $7.91 | $8.01 | $8.01 | 624,809 |
| 2023-06-30 | $8.06 | $8.09 | $7.81 | $7.88 | $7.88 | 672,732 |
| 2023-06-29 | $7.77 | $8.07 | $7.77 | $7.98 | $7.98 | 889,262 |
| 2023-06-28 | $7.65 | $7.78 | $7.44 | $7.76 | $7.76 | 782,696 |
| 2023-06-27 | $7.48 | $7.82 | $7.37 | $7.72 | $7.72 | 934,452 |
| 2023-06-26 | $7.15 | $7.47 | $7.15 | $7.39 | $7.39 | 868,719 |
| 2023-06-23 | $6.89 | $7.34 | $6.89 | $7.19 | $7.19 | 2,432,284 |
| 2023-06-22 | $7.15 | $7.16 | $6.86 | $6.93 | $6.93 | 899,418 |
| 2023-06-21 | $7.19 | $7.30 | $7.09 | $7.19 | $7.19 | 663,112 |
| 2023-06-20 | $7.40 | $7.48 | $7.18 | $7.19 | $7.19 | 922,017 |
| 2023-06-16 | $7.59 | $7.64 | $7.37 | $7.46 | $7.46 | 1,244,964 |
| 2023-06-15 | $7.31 | $7.56 | $7.31 | $7.50 | $7.50 | 861,600 |
| 2023-06-14 | $7.62 | $7.79 | $7.35 | $7.40 | $7.40 | 777,904 |
| 2023-06-13 | $7.66 | $7.89 | $7.59 | $7.64 | $7.56 | 712,832 |
| 2023-06-12 | $7.58 | $7.80 | $7.55 | $7.60 | $7.52 | 801,878 |
| 2023-06-09 | $7.94 | $7.96 | $7.56 | $7.63 | $7.55 | 677,682 |
| 2023-06-08 | $8.04 | $8.08 | $7.77 | $7.99 | $7.90 | 944,662 |
| 2023-06-07 | $7.91 | $8.25 | $7.88 | $8.08 | $7.99 | 1,197,400 |
| 2023-06-06 | $7.32 | $7.90 | $7.32 | $7.78 | $7.70 | 872,846 |
| 2023-06-05 | $7.52 | $7.56 | $7.26 | $7.36 | $7.28 | 764,200 |
| 2023-06-02 | $7.14 | $7.62 | $7.14 | $7.58 | $7.50 | 1,409,007 |
| 2023-06-01 | $7.03 | $7.14 | $6.85 | $6.92 | $6.85 | 1,167,544 |
| 2023-05-31 | $7.29 | $7.34 | $6.92 | $7.03 | $6.95 | 1,376,332 |
| 2023-05-30 | $7.36 | $7.65 | $7.25 | $7.39 | $7.31 | 1,017,195 |
| 2023-05-26 | $7.16 | $7.42 | $7.10 | $7.28 | $7.20 | 1,264,003 |
| 2023-05-25 | $7.49 | $7.58 | $7.13 | $7.16 | $7.08 | 1,077,610 |
| 2023-05-24 | $7.85 | $7.97 | $7.56 | $7.61 | $7.53 | 963,355 |
| 2023-05-23 | $7.91 | $8.24 | $7.91 | $7.96 | $7.87 | 1,024,308 |
| 2023-05-22 | $7.94 | $7.98 | $7.82 | $7.93 | $7.85 | 808,377 |
| 2023-05-19 | $8.13 | $8.14 | $7.80 | $7.89 | $7.81 | 839,111 |
| 2023-05-18 | $8.25 | $8.25 | $7.64 | $8.09 | $8.00 | 1,595,436 |
| 2023-05-17 | $7.58 | $8.12 | $7.53 | $8.09 | $8.00 | 1,255,104 |
| 2023-05-16 | $7.54 | $7.61 | $7.28 | $7.48 | $7.40 | 1,028,776 |
| 2023-05-15 | $7.55 | $7.92 | $7.52 | $7.61 | $7.53 | 1,348,998 |
| 2023-05-12 | $7.23 | $7.66 | $7.20 | $7.60 | $7.60 | 2,402,792 |
| 2023-05-11 | $6.70 | $7.42 | $6.62 | $7.23 | $7.23 | 2,922,939 |
| 2023-05-10 | $7.23 | $7.30 | $6.66 | $6.84 | $6.84 | 1,062,103 |
| 2023-05-09 | $7.25 | $7.29 | $6.95 | $7.13 | $7.13 | 2,143,118 |
| 2023-05-08 | $7.06 | $7.54 | $7.05 | $7.29 | $7.29 | 1,788,032 |
| 2023-05-05 | $6.73 | $7.13 | $6.50 | $7.01 | $7.01 | 2,538,779 |
| 2023-05-04 | $7.31 | $7.31 | $6.58 | $6.70 | $6.70 | 2,085,304 |
| 2023-05-03 | $7.46 | $7.69 | $7.31 | $7.33 | $7.33 | 1,402,749 |
| 2023-05-02 | $7.85 | $7.91 | $7.35 | $7.44 | $7.44 | 4,930,630 |
| 2023-05-01 | $7.70 | $7.92 | $7.69 | $7.90 | $7.90 | 1,347,854 |
| 2023-04-28 | $7.55 | $7.83 | $7.54 | $7.71 | $7.71 | 1,556,742 |
| 2023-04-27 | $7.54 | $7.65 | $7.45 | $7.58 | $7.58 | 871,441 |
| 2023-04-26 | $7.62 | $7.68 | $7.40 | $7.45 | $7.45 | 1,215,128 |
| 2023-04-25 | $7.88 | $7.96 | $7.50 | $7.53 | $7.53 | 1,136,038 |
| 2023-04-24 | $7.93 | $8.13 | $7.84 | $7.97 | $7.97 | 829,740 |
| 2023-04-21 | $8.22 | $8.24 | $7.87 | $7.92 | $7.92 | 1,161,089 |
| 2023-04-20 | $8.36 | $8.41 | $8.17 | $8.21 | $8.21 | 680,812 |
| 2023-04-19 | $8.22 | $8.53 | $8.08 | $8.48 | $8.48 | 891,659 |
| 2023-04-18 | $8.57 | $8.57 | $8.20 | $8.26 | $8.26 | 1,067,207 |
| 2023-04-17 | $8.46 | $8.51 | $8.30 | $8.49 | $8.49 | 639,964 |
| 2023-04-14 | $8.59 | $8.71 | $8.34 | $8.44 | $8.44 | 1,473,448 |
| 2023-04-13 | $8.17 | $8.55 | $8.17 | $8.54 | $8.54 | 1,057,712 |
| 2023-04-12 | $8.74 | $8.75 | $8.09 | $8.10 | $8.10 | 706,226 |
| 2023-04-11 | $8.53 | $8.75 | $8.53 | $8.63 | $8.63 | 856,812 |
| 2023-04-10 | $8.10 | $8.58 | $8.09 | $8.47 | $8.47 | 1,617,043 |
| 2023-04-06 | $8.12 | $8.26 | $8.04 | $8.15 | $8.15 | 659,411 |
| 2023-04-05 | $8.05 | $8.20 | $7.97 | $8.07 | $8.07 | 912,511 |
| 2023-04-04 | $8.50 | $8.61 | $8.00 | $8.11 | $8.11 | 1,134,353 |
| 2023-04-03 | $8.75 | $8.83 | $8.32 | $8.49 | $8.49 | 1,188,347 |
| 2023-03-31 | $8.68 | $8.79 | $8.54 | $8.72 | $8.72 | 937,637 |
| 2023-03-30 | $8.83 | $8.87 | $8.45 | $8.57 | $8.57 | 787,107 |
| 2023-03-29 | $8.60 | $8.71 | $8.55 | $8.71 | $8.71 | 923,337 |
| 2023-03-28 | $8.65 | $8.72 | $8.41 | $8.47 | $8.47 | 875,235 |
| 2023-03-27 | $8.56 | $8.82 | $8.54 | $8.73 | $8.73 | 919,165 |
| 2023-03-24 | $8.40 | $8.48 | $8.09 | $8.45 | $8.45 | 1,021,569 |
| 2023-03-23 | $8.59 | $8.84 | $8.33 | $8.53 | $8.53 | 657,191 |
| 2023-03-22 | $8.86 | $8.90 | $8.49 | $8.50 | $8.50 | 688,424 |
| 2023-03-21 | $8.79 | $9.04 | $8.79 | $8.85 | $8.85 | 719,166 |
| 2023-03-20 | $8.36 | $8.98 | $8.33 | $8.60 | $8.60 | 782,477 |
| 2023-03-17 | $8.97 | $9.03 | $8.32 | $8.36 | $8.36 | 1,939,556 |
| 2023-03-16 | $8.81 | $9.20 | $8.68 | $8.98 | $8.98 | 1,387,994 |
| 2023-03-15 | $9.12 | $9.15 | $8.85 | $8.97 | $8.97 | 905,348 |
| 2023-03-14 | $9.70 | $9.86 | $9.30 | $9.35 | $9.35 | 1,029,265 |
| 2023-03-13 | $9.61 | $9.76 | $9.40 | $9.44 | $9.44 | 1,019,594 |
| 2023-03-10 | $9.86 | $9.97 | $9.68 | $9.79 | $9.79 | 944,014 |
| 2023-03-09 | $10.41 | $10.49 | $9.86 | $9.87 | $9.87 | 759,547 |
| 2023-03-08 | $10.74 | $10.82 | $10.45 | $10.47 | $10.47 | 682,059 |
| 2023-03-07 | $11.05 | $11.16 | $10.59 | $10.72 | $10.72 | 992,824 |
| 2023-03-06 | $11.54 | $11.69 | $11.07 | $11.11 | $11.11 | 660,099 |
| 2023-03-03 | $11.32 | $11.53 | $11.26 | $11.46 | $11.46 | 579,511 |
| 2023-03-02 | $11.37 | $11.44 | $11.15 | $11.29 | $11.29 | 456,969 |
| 2023-03-01 | $11.67 | $11.77 | $11.29 | $11.50 | $11.50 | 643,927 |
| 2023-02-28 | $12.13 | $12.34 | $11.70 | $11.70 | $11.70 | 860,159 |
| 2023-02-27 | $12.53 | $12.70 | $12.15 | $12.24 | $12.24 | 569,020 |
| 2023-02-24 | $13.03 | $13.73 | $11.98 | $12.20 | $12.20 | 929,620 |
| 2023-02-23 | $12.65 | $12.77 | $12.36 | $12.73 | $12.73 | 522,555 |
| 2023-02-22 | $12.57 | $12.89 | $12.42 | $12.53 | $12.53 | 784,045 |
| 2023-02-21 | $12.44 | $12.63 | $12.44 | $12.57 | $12.57 | 789,233 |
| 2023-02-17 | $12.40 | $12.78 | $12.27 | $12.68 | $12.68 | 873,162 |
| 2023-02-16 | $12.16 | $12.41 | $12.13 | $12.31 | $12.31 | 512,764 |
| 2023-02-15 | $11.73 | $12.44 | $11.73 | $12.42 | $12.42 | 592,295 |
| 2023-02-14 | $11.70 | $11.95 | $11.55 | $11.88 | $11.88 | 646,026 |
| 2023-02-13 | $11.54 | $11.83 | $11.35 | $11.76 | $11.76 | 465,366 |
| 2023-02-10 | $11.50 | $11.61 | $11.32 | $11.53 | $11.53 | 554,285 |
| 2023-02-09 | $12.03 | $12.03 | $11.56 | $11.57 | $11.57 | 544,829 |
| 2023-02-08 | $11.91 | $12.21 | $11.82 | $11.86 | $11.86 | 758,077 |
| 2023-02-07 | $12.53 | $12.53 | $11.76 | $12.04 | $12.04 | 955,386 |
| 2023-02-06 | $13.10 | $13.17 | $12.59 | $12.64 | $12.64 | 575,092 |
| 2023-02-03 | $13.83 | $13.89 | $13.20 | $13.24 | $13.24 | 614,634 |
| 2023-02-02 | $13.59 | $14.40 | $13.59 | $14.06 | $14.06 | 1,088,506 |
| 2023-02-01 | $12.90 | $13.70 | $12.85 | $13.54 | $13.54 | 787,781 |
| 2023-01-31 | $12.64 | $13.03 | $12.61 | $12.96 | $12.96 | 478,942 |
| 2023-01-30 | $12.60 | $12.69 | $12.31 | $12.60 | $12.60 | 398,727 |
| 2023-01-27 | $12.54 | $12.85 | $12.46 | $12.77 | $12.77 | 435,143 |
| 2023-01-26 | $12.32 | $12.60 | $12.19 | $12.60 | $12.60 | 441,185 |
| 2023-01-25 | $11.90 | $12.33 | $11.85 | $12.25 | $12.25 | 577,032 |
| 2023-01-24 | $11.86 | $12.12 | $11.86 | $11.97 | $11.97 | 469,383 |
| 2023-01-23 | $11.65 | $12.04 | $11.53 | $12.02 | $12.02 | 989,732 |
| 2023-01-20 | $11.49 | $11.71 | $11.34 | $11.61 | $11.61 | 828,175 |
| 2023-01-19 | $11.49 | $11.52 | $11.25 | $11.38 | $11.38 | 342,385 |
| 2023-01-18 | $11.72 | $11.94 | $11.51 | $11.60 | $11.60 | 484,415 |
| 2023-01-17 | $11.55 | $11.79 | $11.36 | $11.73 | $11.73 | 832,866 |
| 2023-01-13 | $11.42 | $11.65 | $11.42 | $11.55 | $11.55 | 1,140,252 |
| 2023-01-12 | $11.96 | $12.07 | $11.57 | $11.66 | $11.66 | 788,009 |
| 2023-01-11 | $11.78 | $12.01 | $11.74 | $11.83 | $11.83 | 1,269,100 |
| 2023-01-10 | $11.69 | $11.79 | $11.55 | $11.77 | $11.77 | 435,490 |
| 2023-01-09 | $12.08 | $12.14 | $11.61 | $11.64 | $11.64 | 1,215,813 |
| 2023-01-06 | $11.77 | $12.21 | $11.68 | $12.06 | $12.06 | 628,574 |
| 2023-01-05 | $11.56 | $11.81 | $11.38 | $11.68 | $11.68 | 967,489 |
| 2023-01-04 | $11.17 | $11.66 | $11.04 | $11.60 | $11.60 | 638,223 |
| 2023-01-03 | $11.39 | $11.56 | $11.05 | $11.08 | $11.08 | 1,334,835 |
| 2022-12-30 | $11.15 | $11.25 | $11.00 | $11.19 | $11.19 | 612,047 |
| 2022-12-29 | $10.82 | $11.34 | $10.79 | $11.31 | $11.31 | 614,354 |
| 2022-12-28 | $10.75 | $10.87 | $10.65 | $10.68 | $10.68 | 687,571 |
| 2022-12-27 | $10.48 | $10.84 | $10.22 | $10.77 | $10.77 | 678,361 |
| 2022-12-23 | $10.17 | $10.50 | $10.10 | $10.46 | $10.46 | 390,487 |
| 2022-12-22 | $10.27 | $10.36 | $10.04 | $10.29 | $10.29 | 602,464 |
| 2022-12-21 | $10.53 | $10.54 | $10.33 | $10.35 | $10.35 | 628,093 |
| 2022-12-20 | $10.55 | $10.59 | $10.22 | $10.45 | $10.45 | 707,214 |
| 2022-12-19 | $11.11 | $11.11 | $10.49 | $10.58 | $10.58 | 653,638 |
| 2022-12-16 | $11.08 | $11.26 | $10.94 | $11.19 | $11.19 | 938,962 |
| 2022-12-15 | $11.59 | $11.72 | $11.13 | $11.21 | $11.21 | 413,287 |
| 2022-12-14 | $11.46 | $11.92 | $11.39 | $11.80 | $11.80 | 1,021,217 |
| 2022-12-13 | $12.44 | $12.81 | $11.66 | $11.70 | $11.62 | 1,496,436 |
| 2022-12-12 | $11.85 | $12.09 | $11.78 | $12.07 | $11.99 | 1,002,000 |
| 2022-12-09 | $11.43 | $12.13 | $11.41 | $11.92 | $11.92 | 738,018 |
| 2022-12-08 | $11.39 | $11.70 | $11.29 | $11.54 | $11.54 | 1,029,915 |
| 2022-12-07 | $11.32 | $11.63 | $11.22 | $11.39 | $11.39 | 647,577 |
| 2022-12-06 | $11.50 | $11.66 | $11.07 | $11.31 | $11.31 | 829,094 |
| 2022-12-05 | $11.48 | $11.76 | $11.39 | $11.52 | $11.52 | 998,435 |
| 2022-12-02 | $11.43 | $11.64 | $11.37 | $11.51 | $11.51 | 1,171,973 |
| 2022-12-01 | $11.70 | $12.01 | $11.41 | $11.57 | $11.57 | 727,308 |
| 2022-11-30 | $11.29 | $11.75 | $11.00 | $11.70 | $11.70 | 1,110,359 |
| 2022-11-29 | $10.78 | $11.31 | $10.66 | $11.30 | $11.30 | 705,420 |
| 2022-11-28 | $10.70 | $10.88 | $10.58 | $10.69 | $10.69 | 1,173,479 |
| 2022-11-25 | $10.93 | $11.06 | $10.89 | $10.89 | $10.89 | 165,974 |
| 2022-11-23 | $10.75 | $11.08 | $10.75 | $10.93 | $10.93 | 324,652 |
| 2022-11-22 | $10.89 | $10.97 | $10.61 | $10.76 | $10.76 | 1,261,094 |
| 2022-11-21 | $11.00 | $11.05 | $10.76 | $10.81 | $10.81 | 441,760 |
| 2022-11-18 | $11.48 | $11.60 | $10.89 | $11.01 | $11.01 | 642,410 |
| 2022-11-17 | $10.92 | $11.34 | $10.80 | $11.28 | $11.28 | 618,133 |
| 2022-11-16 | $11.36 | $11.49 | $11.00 | $11.10 | $11.10 | 1,107,931 |
| 2022-11-15 | $11.04 | $11.63 | $10.90 | $11.42 | $11.42 | 1,425,642 |
| 2022-11-14 | $10.46 | $10.96 | $10.29 | $10.63 | $10.63 | 1,402,689 |
| 2022-11-11 | $9.96 | $10.83 | $9.79 | $10.45 | $10.45 | 1,279,220 |
| 2022-11-10 | $9.75 | $10.18 | $9.57 | $10.09 | $10.09 | 1,409,800 |
| 2022-11-09 | $9.56 | $9.67 | $8.83 | $9.28 | $9.28 | 2,376,310 |
| 2022-11-08 | $9.61 | $10.53 | $9.52 | $10.23 | $10.23 | 1,900,519 |
| 2022-11-07 | $9.76 | $9.85 | $8.98 | $9.37 | $9.37 | 2,171,420 |
| 2022-11-04 | $12.62 | $12.62 | $8.61 | $8.97 | $8.97 | 5,034,914 |
| 2022-11-03 | $13.90 | $14.00 | $13.19 | $13.52 | $13.52 | 942,848 |
| 2022-11-02 | $14.77 | $14.83 | $14.14 | $14.22 | $14.22 | 690,444 |
| 2022-11-01 | $14.44 | $15.41 | $14.31 | $15.03 | $15.03 | 799,974 |
| 2022-10-31 | $14.65 | $14.70 | $13.70 | $14.15 | $14.15 | 898,038 |
| 2022-10-28 | $14.31 | $14.77 | $14.16 | $14.73 | $14.73 | 694,883 |
| 2022-10-27 | $15.22 | $15.37 | $14.20 | $14.25 | $14.25 | 848,396 |
| 2022-10-26 | $15.68 | $15.72 | $15.06 | $15.09 | $15.09 | 407,912 |
| 2022-10-25 | $15.27 | $15.78 | $15.26 | $15.49 | $15.49 | 436,764 |
| 2022-10-24 | $15.62 | $15.63 | $15.25 | $15.34 | $15.34 | 648,789 |
| 2022-10-21 | $15.61 | $15.68 | $15.27 | $15.52 | $15.52 | 393,876 |
| 2022-10-20 | $15.50 | $15.75 | $15.30 | $15.49 | $15.49 | 323,258 |
| 2022-10-19 | $15.48 | $15.79 | $15.25 | $15.45 | $15.45 | 522,965 |
| 2022-10-18 | $15.40 | $15.67 | $15.36 | $15.58 | $15.58 | 629,378 |
| 2022-10-17 | $14.48 | $15.29 | $14.48 | $15.05 | $15.05 | 636,024 |
| 2022-10-14 | $14.60 | $14.82 | $14.31 | $14.34 | $14.34 | 515,655 |
| 2022-10-13 | $13.90 | $14.62 | $13.67 | $14.54 | $14.54 | 623,625 |
| 2022-10-12 | $14.41 | $14.53 | $14.05 | $14.10 | $14.10 | 577,166 |
| 2022-10-11 | $14.62 | $14.71 | $14.15 | $14.41 | $14.41 | 492,166 |
| 2022-10-10 | $14.52 | $14.85 | $14.38 | $14.72 | $14.72 | 424,000 |
| 2022-10-07 | $14.49 | $14.56 | $14.07 | $14.48 | $14.48 | 531,856 |
| 2022-10-06 | $15.20 | $15.25 | $14.51 | $14.52 | $14.52 | 644,643 |
| 2022-10-05 | $15.19 | $15.25 | $14.89 | $15.24 | $15.24 | 705,503 |
| 2022-10-04 | $15.03 | $15.47 | $15.03 | $15.38 | $15.38 | 774,039 |
| 2022-10-03 | $14.64 | $15.18 | $14.23 | $14.80 | $14.80 | 992,261 |
| 2022-09-30 | $14.72 | $14.84 | $14.31 | $14.32 | $14.32 | 729,497 |
| 2022-09-29 | $14.99 | $15.02 | $14.18 | $14.68 | $14.68 | 620,532 |
| 2022-09-28 | $15.36 | $15.55 | $15.20 | $15.24 | $15.24 | 728,120 |
| 2022-09-27 | $15.69 | $15.81 | $14.99 | $15.27 | $15.27 | 538,980 |
| 2022-09-26 | $15.90 | $16.10 | $15.40 | $15.49 | $15.49 | 643,348 |
| 2022-09-23 | $16.51 | $16.58 | $15.67 | $16.12 | $16.12 | 789,846 |
| 2022-09-22 | $17.96 | $17.96 | $16.74 | $16.78 | $16.78 | 752,339 |
| 2022-09-21 | $18.60 | $18.64 | $17.96 | $17.96 | $17.96 | 357,163 |
| 2022-09-20 | $18.38 | $18.64 | $18.30 | $18.57 | $18.57 | 525,804 |
| 2022-09-19 | $18.29 | $18.65 | $18.19 | $18.48 | $18.48 | 397,879 |
| 2022-09-16 | $18.53 | $18.59 | $18.09 | $18.47 | $18.47 | 928,557 |
| 2022-09-15 | $18.49 | $19.04 | $18.49 | $18.73 | $18.73 | 390,021 |
| 2022-09-14 | $18.88 | $18.91 | $18.18 | $18.61 | $18.61 | 418,603 |
| 2022-09-13 | $19.20 | $19.46 | $18.79 | $18.94 | $18.94 | 596,232 |
| 2022-09-12 | $19.32 | $19.74 | $19.12 | $19.64 | $19.64 | 448,100 |
| 2022-09-09 | $18.58 | $19.19 | $18.56 | $19.13 | $19.13 | 378,142 |
| 2022-09-08 | $18.21 | $18.65 | $18.01 | $18.48 | $18.48 | 388,589 |
| 2022-09-07 | $18.36 | $18.56 | $18.33 | $18.36 | $18.36 | 666,781 |
| 2022-09-06 | $18.99 | $19.02 | $18.46 | $18.53 | $18.53 | 515,172 |
| 2022-09-02 | $19.13 | $19.19 | $18.81 | $18.89 | $18.89 | 437,299 |
| 2022-09-01 | $18.90 | $18.92 | $18.61 | $18.92 | $18.92 | 553,074 |
| 2022-08-31 | $19.46 | $19.46 | $19.05 | $19.10 | $19.10 | 494,953 |
| 2022-08-30 | $20.07 | $20.11 | $19.39 | $19.41 | $19.41 | 499,612 |
| 2022-08-29 | $19.90 | $20.22 | $19.71 | $20.01 | $20.01 | 355,512 |
| 2022-08-26 | $20.24 | $20.36 | $19.90 | $20.11 | $20.11 | 719,620 |
| 2022-08-25 | $19.83 | $20.32 | $19.81 | $20.22 | $20.22 | 447,393 |
| 2022-08-24 | $19.46 | $19.84 | $19.36 | $19.64 | $19.64 | 343,984 |
| 2022-08-23 | $19.57 | $19.75 | $19.48 | $19.58 | $19.58 | 463,491 |
| 2022-08-22 | $20.16 | $20.16 | $19.50 | $19.61 | $19.61 | 616,380 |
| 2022-08-19 | $20.40 | $20.73 | $20.33 | $20.45 | $20.45 | 606,858 |
| 2022-08-18 | $20.65 | $20.65 | $20.28 | $20.51 | $20.51 | 592,539 |
| 2022-08-17 | $20.51 | $20.83 | $20.37 | $20.65 | $20.65 | 834,200 |
| 2022-08-16 | $19.99 | $20.78 | $19.86 | $20.78 | $20.78 | 1,072,595 |
| 2022-08-15 | $19.43 | $19.96 | $19.26 | $19.88 | $19.88 | 1,607,957 |
| 2022-08-12 | $19.66 | $19.83 | $19.51 | $19.65 | $19.65 | 1,270,111 |
| 2022-08-11 | $19.30 | $19.81 | $19.27 | $19.63 | $19.63 | 1,001,616 |
| 2022-08-10 | $18.75 | $19.18 | $18.74 | $19.09 | $19.09 | 598,156 |
| 2022-08-09 | $18.67 | $18.69 | $18.13 | $18.42 | $18.42 | 729,853 |
| 2022-08-08 | $18.76 | $19.41 | $18.54 | $18.61 | $18.61 | 961,174 |
| 2022-08-05 | $19.23 | $19.65 | $18.87 | $19.44 | $19.44 | 814,473 |
| 2022-08-04 | $19.40 | $19.68 | $19.18 | $19.63 | $19.63 | 816,202 |
| 2022-08-03 | $19.01 | $19.77 | $18.95 | $19.56 | $19.56 | 506,049 |
| 2022-08-02 | $18.76 | $19.12 | $18.56 | $18.91 | $18.91 | 359,881 |
| 2022-08-01 | $18.48 | $18.82 | $18.23 | $18.76 | $18.76 | 359,945 |
| 2022-07-29 | $19.40 | $19.40 | $18.48 | $18.57 | $18.57 | 644,003 |
| 2022-07-28 | $18.88 | $19.47 | $18.57 | $19.40 | $19.40 | 637,514 |
| 2022-07-27 | $18.58 | $19.06 | $18.58 | $18.95 | $18.95 | 476,190 |
| 2022-07-26 | $18.62 | $18.71 | $18.37 | $18.53 | $18.53 | 326,678 |
| 2022-07-25 | $18.53 | $18.76 | $18.37 | $18.60 | $18.60 | 399,188 |
| 2022-07-22 | $18.48 | $18.57 | $18.23 | $18.37 | $18.37 | 476,242 |
| 2022-07-21 | $18.20 | $18.47 | $18.03 | $18.44 | $18.44 | 396,576 |
| 2022-07-20 | $17.82 | $18.38 | $17.72 | $18.29 | $18.29 | 407,656 |
| 2022-07-19 | $17.46 | $17.98 | $17.46 | $17.82 | $17.82 | 465,064 |
| 2022-07-18 | $17.00 | $17.24 | $16.97 | $17.20 | $17.20 | 515,813 |
| 2022-07-15 | $16.54 | $16.94 | $16.26 | $16.88 | $16.88 | 421,614 |
| 2022-07-14 | $16.37 | $16.46 | $16.13 | $16.25 | $16.25 | 498,142 |
| 2022-07-13 | $16.82 | $16.84 | $16.51 | $16.65 | $16.65 | 384,746 |
| 2022-07-12 | $16.37 | $17.05 | $16.37 | $16.93 | $16.93 | 517,681 |
| 2022-07-11 | $16.79 | $16.83 | $16.46 | $16.52 | $16.52 | 491,886 |
| 2022-07-08 | $17.08 | $17.28 | $16.76 | $16.97 | $16.97 | 776,838 |
| 2022-07-07 | $16.68 | $17.13 | $16.62 | $17.06 | $17.06 | 659,136 |
| 2022-07-06 | $17.02 | $17.18 | $16.41 | $16.54 | $16.54 | 1,113,527 |
| 2022-07-05 | $17.36 | $17.36 | $16.75 | $17.00 | $17.00 | 1,366,342 |
| 2022-07-01 | $16.75 | $17.61 | $16.75 | $17.58 | $17.58 | 1,034,508 |
| 2022-06-30 | $16.92 | $17.26 | $16.79 | $16.89 | $16.89 | 1,206,761 |
| 2022-06-29 | $17.29 | $17.29 | $16.70 | $17.14 | $17.14 | 1,133,056 |
| 2022-06-28 | $17.95 | $18.16 | $17.32 | $17.35 | $17.35 | 636,107 |
| 2022-06-27 | $17.29 | $17.80 | $17.18 | $17.72 | $17.72 | 782,055 |
| 2022-06-24 | $17.00 | $17.42 | $16.94 | $17.13 | $17.13 | 2,806,243 |
| 2022-06-23 | $17.02 | $17.13 | $16.25 | $16.90 | $16.90 | 1,488,085 |
| 2022-06-22 | $17.15 | $17.54 | $16.96 | $17.03 | $17.03 | 1,514,921 |
| 2022-06-21 | $18.24 | $18.38 | $17.43 | $17.43 | $17.43 | 938,355 |
| 2022-06-17 | $18.29 | $18.45 | $17.49 | $18.01 | $18.01 | 1,504,771 |
| 2022-06-16 | $18.47 | $18.65 | $17.92 | $18.14 | $18.14 | 1,062,779 |
| 2022-06-15 | $18.67 | $19.22 | $18.57 | $18.84 | $18.84 | 971,642 |
| 2022-06-14 | $17.78 | $18.67 | $17.67 | $18.46 | $18.46 | 1,005,246 |
| 2022-06-13 | $18.30 | $18.52 | $17.65 | $17.84 | $17.76 | 1,533,318 |
| 2022-06-10 | $18.89 | $19.13 | $18.69 | $18.75 | $18.67 | 835,966 |
| 2022-06-09 | $18.84 | $19.32 | $18.71 | $19.22 | $19.14 | 757,936 |
| 2022-06-08 | $19.63 | $19.71 | $18.93 | $19.04 | $18.96 | 973,373 |
| 2022-06-07 | $19.50 | $19.78 | $19.24 | $19.63 | $19.55 | 1,097,187 |
| 2022-06-06 | $19.60 | $19.72 | $19.35 | $19.54 | $19.46 | 1,495,471 |
| 2022-06-03 | $19.33 | $19.71 | $19.30 | $19.48 | $19.40 | 1,196,470 |
| 2022-06-02 | $19.47 | $19.66 | $19.24 | $19.49 | $19.41 | 1,003,829 |
| 2022-06-01 | $19.83 | $19.83 | $19.17 | $19.46 | $19.38 | 939,628 |
| 2022-05-31 | $19.63 | $19.82 | $19.33 | $19.72 | $19.63 | 1,626,690 |
| 2022-05-27 | $19.63 | $19.72 | $19.49 | $19.63 | $19.55 | 1,044,066 |
| 2022-05-26 | $19.53 | $19.71 | $19.43 | $19.46 | $19.38 | 977,417 |
| 2022-05-25 | $18.97 | $19.59 | $18.97 | $19.38 | $19.30 | 720,786 |
| 2022-05-24 | $19.80 | $19.82 | $18.73 | $19.06 | $18.98 | 768,678 |
| 2022-05-23 | $20.46 | $20.46 | $19.91 | $20.04 | $19.95 | 957,946 |
| 2022-05-20 | $20.36 | $20.47 | $20.08 | $20.27 | $20.18 | 777,454 |
| 2022-05-19 | $20.20 | $20.48 | $19.86 | $20.18 | $20.09 | 725,189 |
| 2022-05-18 | $20.33 | $20.71 | $20.02 | $20.33 | $20.24 | 1,600,574 |
| 2022-05-17 | $20.10 | $20.72 | $20.10 | $20.52 | $20.43 | 1,365,001 |
| 2022-05-16 | $19.57 | $20.06 | $19.51 | $19.81 | $19.72 | 859,015 |
| 2022-05-13 | $19.98 | $20.00 | $19.49 | $19.54 | $19.46 | 856,670 |
| 2022-05-12 | $19.37 | $19.80 | $19.19 | $19.64 | $19.56 | 1,009,130 |
| 2022-05-11 | $19.27 | $19.90 | $19.05 | $19.27 | $19.19 | 768,840 |
| 2022-05-10 | $18.48 | $19.45 | $18.18 | $19.35 | $19.27 | 896,387 |
| 2022-05-09 | $18.63 | $18.99 | $18.14 | $18.33 | $18.25 | 1,068,256 |
| 2022-05-06 | $20.00 | $20.15 | $18.73 | $18.96 | $18.88 | 830,382 |
| 2022-05-05 | $19.50 | $19.77 | $19.06 | $19.32 | $19.24 | 593,068 |
| 2022-05-04 | $18.89 | $19.66 | $18.71 | $19.60 | $19.52 | 496,715 |
| 2022-05-03 | $18.49 | $19.01 | $18.36 | $18.80 | $18.72 | 689,111 |
| 2022-05-02 | $18.52 | $18.87 | $18.30 | $18.64 | $18.56 | 551,423 |
| 2022-04-29 | $18.76 | $19.00 | $18.24 | $18.52 | $18.44 | 924,398 |
| 2022-04-28 | $19.31 | $19.44 | $18.45 | $18.92 | $18.84 | 784,729 |
| 2022-04-27 | $19.39 | $19.54 | $18.90 | $19.11 | $19.03 | 780,137 |
| 2022-04-26 | $19.65 | $19.78 | $19.25 | $19.36 | $19.28 | 487,733 |
| 2022-04-25 | $20.10 | $20.18 | $19.44 | $19.91 | $19.82 | 534,191 |
| 2022-04-22 | $20.60 | $20.73 | $20.20 | $20.31 | $20.22 | 438,539 |
| 2022-04-21 | $21.05 | $21.06 | $20.45 | $20.62 | $20.53 | 587,792 |
| 2022-04-20 | $20.63 | $20.96 | $20.12 | $20.78 | $20.69 | 718,581 |
| 2022-04-19 | $20.23 | $20.65 | $20.15 | $20.57 | $20.48 | 556,286 |
| 2022-04-18 | $20.24 | $20.88 | $20.10 | $20.24 | $20.15 | 593,053 |
| 2022-04-14 | $21.19 | $21.19 | $20.32 | $20.33 | $20.24 | 656,605 |
| 2022-04-13 | $21.06 | $21.31 | $20.82 | $21.15 | $21.06 | 520,008 |
| 2022-04-12 | $21.14 | $21.53 | $20.90 | $21.00 | $20.91 | 516,401 |
| 2022-04-11 | $20.96 | $21.20 | $20.65 | $20.85 | $20.76 | 794,375 |
| 2022-04-08 | $21.19 | $21.21 | $20.90 | $21.03 | $20.94 | 599,625 |
| 2022-04-07 | $21.41 | $21.52 | $20.80 | $21.20 | $21.11 | 927,010 |
| 2022-04-06 | $21.55 | $21.71 | $21.10 | $21.37 | $21.28 | 828,332 |
| 2022-04-05 | $22.07 | $22.52 | $21.46 | $21.68 | $21.59 | 718,922 |
| 2022-04-04 | $22.29 | $22.38 | $21.85 | $22.28 | $22.18 | 684,631 |
| 2022-04-01 | $22.15 | $22.40 | $21.78 | $22.20 | $22.10 | 1,291,934 |
| 2022-03-31 | $21.95 | $22.52 | $21.72 | $22.07 | $21.97 | 771,839 |
| 2022-03-30 | $22.30 | $22.58 | $21.91 | $22.00 | $21.91 | 529,038 |
| 2022-03-29 | $22.52 | $22.72 | $22.26 | $22.45 | $22.35 | 633,136 |
| 2022-03-28 | $23.14 | $23.15 | $22.09 | $22.26 | $22.16 | 976,276 |
| 2022-03-25 | $23.44 | $23.69 | $23.17 | $23.35 | $23.25 | 918,935 |
| 2022-03-24 | $22.97 | $23.53 | $22.67 | $23.44 | $23.34 | 493,587 |
| 2022-03-23 | $23.16 | $23.44 | $22.80 | $22.90 | $22.80 | 382,711 |
| 2022-03-22 | $23.34 | $23.60 | $23.22 | $23.31 | $23.21 | 822,034 |
| 2022-03-21 | $23.39 | $23.54 | $23.10 | $23.24 | $23.14 | 436,980 |
| 2022-03-18 | $23.43 | $23.68 | $22.81 | $23.42 | $23.32 | 734,217 |
| 2022-03-17 | $23.37 | $23.64 | $23.28 | $23.42 | $23.32 | 774,948 |
| 2022-03-16 | $23.31 | $23.80 | $23.06 | $23.64 | $23.54 | 662,741 |
| 2022-03-15 | $22.90 | $23.35 | $22.87 | $23.26 | $23.16 | 438,106 |
| 2022-03-14 | $23.02 | $23.19 | $22.48 | $22.70 | $22.60 | 464,387 |
| 2022-03-11 | $23.63 | $23.66 | $22.85 | $22.99 | $22.81 | 742,986 |
| 2022-03-10 | $23.34 | $23.72 | $23.12 | $23.44 | $23.26 | 674,352 |
| 2022-03-09 | $23.28 | $23.70 | $23.06 | $23.40 | $23.22 | 642,030 |
| 2022-03-08 | $22.74 | $23.44 | $22.64 | $22.78 | $22.60 | 527,971 |
| 2022-03-07 | $22.98 | $23.58 | $22.69 | $22.90 | $22.72 | 549,117 |
| 2022-03-04 | $23.69 | $23.99 | $22.44 | $22.81 | $22.63 | 849,947 |
| 2022-03-03 | $24.72 | $24.81 | $24.06 | $24.31 | $24.12 | 431,831 |
| 2022-03-02 | $24.15 | $24.74 | $23.98 | $24.57 | $24.38 | 797,394 |
| 2022-03-01 | $23.20 | $24.26 | $23.01 | $23.87 | $23.68 | 1,308,872 |
| 2022-02-28 | $21.93 | $23.50 | $21.82 | $23.43 | $23.25 | 904,824 |
| 2022-02-25 | $20.97 | $22.23 | $20.11 | $22.16 | $21.99 | 966,294 |
| 2022-02-24 | $19.35 | $20.36 | $19.22 | $20.25 | $20.09 | 504,258 |
| 2022-02-23 | $20.68 | $20.75 | $19.85 | $20.07 | $19.91 | 469,834 |
| 2022-02-22 | $21.08 | $21.15 | $20.53 | $20.54 | $20.38 | 499,068 |
| 2022-02-18 | $22.01 | $22.11 | $21.11 | $21.16 | $20.99 | 441,004 |
| 2022-02-17 | $22.27 | $22.50 | $21.98 | $22.09 | $21.92 | 317,581 |
| 2022-02-16 | $22.41 | $22.69 | $22.30 | $22.57 | $22.39 | 434,378 |
| 2022-02-15 | $22.44 | $22.78 | $22.44 | $22.67 | $22.49 | 320,272 |
| 2022-02-14 | $22.38 | $22.50 | $21.84 | $22.14 | $21.97 | 733,738 |
| 2022-02-11 | $22.52 | $22.81 | $21.95 | $22.16 | $21.99 | 449,611 |
| 2022-02-10 | $21.63 | $22.93 | $21.63 | $22.53 | $22.35 | 990,124 |
| 2022-02-09 | $21.31 | $21.97 | $21.31 | $21.96 | $21.79 | 485,155 |
| 2022-02-08 | $20.86 | $21.13 | $20.72 | $21.05 | $20.89 | 355,466 |
| 2022-02-07 | $20.63 | $20.81 | $20.31 | $20.65 | $20.49 | 442,213 |
| 2022-02-04 | $20.38 | $20.77 | $19.91 | $20.61 | $20.45 | 740,652 |
| 2022-02-03 | $20.84 | $21.20 | $20.53 | $20.59 | $20.43 | 469,228 |
| 2022-02-02 | $21.11 | $21.31 | $20.59 | $21.01 | $20.85 | 423,249 |
| 2022-02-01 | $20.82 | $21.33 | $20.65 | $21.15 | $20.98 | 513,436 |
| 2022-01-31 | $20.55 | $20.99 | $20.44 | $20.85 | $20.69 | 785,146 |
| 2022-01-28 | $20.08 | $21.01 | $20.00 | $21.00 | $20.84 | 491,627 |
| 2022-01-27 | $20.54 | $20.55 | $20.05 | $20.17 | $20.01 | 700,103 |
| 2022-01-26 | $21.00 | $21.25 | $20.04 | $20.42 | $20.26 | 693,353 |
| 2022-01-25 | $20.49 | $20.85 | $20.04 | $20.68 | $20.52 | 457,738 |
| 2022-01-24 | $20.15 | $20.78 | $19.68 | $20.70 | $20.54 | 733,699 |
| 2022-01-21 | $20.59 | $20.85 | $20.14 | $20.44 | $20.28 | 756,077 |
| 2022-01-20 | $21.75 | $22.02 | $20.74 | $20.80 | $20.64 | 769,939 |
| 2022-01-19 | $22.36 | $22.37 | $21.48 | $21.78 | $21.61 | 683,895 |
| 2022-01-18 | $22.68 | $22.83 | $22.14 | $22.26 | $22.09 | 432,794 |
| 2022-01-14 | $23.07 | $23.16 | $22.38 | $22.88 | $22.70 | 620,081 |
| 2022-01-13 | $21.53 | $23.30 | $21.37 | $23.25 | $23.07 | 1,036,700 |
| 2022-01-12 | $21.04 | $21.49 | $20.94 | $21.33 | $21.16 | 479,647 |
| 2022-01-11 | $21.40 | $21.52 | $20.96 | $20.97 | $20.81 | 477,741 |
| 2022-01-10 | $21.56 | $21.73 | $21.26 | $21.41 | $21.24 | 434,101 |
| 2022-01-07 | $21.24 | $21.77 | $21.24 | $21.49 | $21.32 | 537,383 |
| 2022-01-06 | $21.30 | $21.73 | $21.20 | $21.23 | $21.06 | 517,248 |
| 2022-01-05 | $21.83 | $22.23 | $21.30 | $21.33 | $21.16 | 845,390 |
| 2022-01-04 | $21.76 | $22.22 | $21.65 | $21.69 | $21.52 | 815,043 |
| 2022-01-03 | $20.60 | $21.67 | $20.57 | $21.65 | $21.48 | 936,509 |
| 2021-12-31 | $20.11 | $20.42 | $20.05 | $20.16 | $20.00 | 428,825 |
| 2021-12-30 | $20.24 | $20.62 | $20.24 | $20.35 | $20.19 | 501,756 |
| 2021-12-29 | $20.79 | $20.93 | $20.16 | $20.20 | $20.04 | 732,648 |
| 2021-12-28 | $20.67 | $21.27 | $20.67 | $20.77 | $20.61 | 692,278 |
| 2021-12-27 | $20.26 | $20.83 | $20.15 | $20.73 | $20.57 | 762,639 |
| 2021-12-23 | $20.00 | $20.53 | $19.84 | $20.30 | $20.14 | 898,973 |
| 2021-12-22 | $19.60 | $19.84 | $19.47 | $19.80 | $19.65 | 1,012,924 |
| 2021-12-21 | $18.81 | $19.83 | $18.81 | $19.71 | $19.56 | 974,135 |
| 2021-12-20 | $18.95 | $19.12 | $18.31 | $18.75 | $18.60 | 1,170,422 |
| 2021-12-17 | $18.70 | $19.62 | $18.52 | $19.36 | $19.21 | 1,125,206 |
| 2021-12-16 | $19.46 | $19.52 | $18.71 | $18.83 | $18.68 | 889,108 |
| 2021-12-15 | $19.75 | $19.75 | $19.08 | $19.20 | $19.05 | 1,372,609 |
| 2021-12-14 | $20.87 | $21.05 | $19.86 | $19.88 | $19.72 | 977,837 |
| 2021-12-13 | $21.74 | $21.99 | $21.05 | $21.07 | $20.82 | 526,234 |
| 2021-12-10 | $22.13 | $22.29 | $21.78 | $21.97 | $21.71 | 374,505 |
| 2021-12-09 | $21.25 | $22.35 | $21.12 | $21.93 | $21.67 | 873,338 |
| 2021-12-08 | $21.34 | $21.42 | $21.00 | $21.22 | $20.97 | 740,233 |
| 2021-12-07 | $21.63 | $21.78 | $21.34 | $21.40 | $21.15 | 668,844 |
| 2021-12-06 | $21.22 | $21.60 | $21.00 | $21.31 | $21.06 | 1,696,610 |
| 2021-12-03 | $20.82 | $21.13 | $20.63 | $20.89 | $20.64 | 414,882 |
| 2021-12-02 | $20.66 | $20.99 | $20.32 | $20.89 | $20.64 | 551,852 |
| 2021-12-01 | $21.17 | $21.52 | $20.42 | $20.42 | $20.18 | 715,929 |
| 2021-11-30 | $20.85 | $20.97 | $20.25 | $20.62 | $20.38 | 1,318,610 |
| 2021-11-29 | $21.39 | $21.53 | $20.69 | $21.09 | $20.84 | 792,397 |
| 2021-11-26 | $21.03 | $21.19 | $20.64 | $21.08 | $20.83 | 461,912 |
| 2021-11-24 | $21.53 | $21.96 | $21.46 | $21.65 | $21.39 | 467,769 |
| 2021-11-23 | $21.72 | $21.99 | $21.48 | $21.74 | $21.48 | 633,657 |
| 2021-11-22 | $21.85 | $21.86 | $21.39 | $21.53 | $21.28 | 753,014 |
| 2021-11-19 | $21.80 | $21.99 | $21.73 | $21.84 | $21.58 | 697,249 |
| 2021-11-18 | $22.21 | $22.30 | $21.95 | $22.06 | $21.80 | 643,281 |
| 2021-11-17 | $22.50 | $22.64 | $22.00 | $22.31 | $22.05 | 590,588 |
| 2021-11-16 | $23.41 | $23.41 | $22.53 | $22.68 | $22.41 | 592,144 |
| 2021-11-15 | $23.01 | $23.63 | $23.00 | $23.56 | $23.28 | 369,952 |
| 2021-11-12 | $23.57 | $23.57 | $22.91 | $22.92 | $22.65 | 494,862 |
| 2021-11-11 | $22.98 | $23.60 | $22.92 | $23.50 | $23.22 | 438,147 |
| 2021-11-10 | $22.85 | $23.28 | $22.81 | $22.95 | $22.68 | 444,441 |
| 2021-11-09 | $23.04 | $23.16 | $22.89 | $22.98 | $22.71 | 469,450 |
| 2021-11-08 | $23.34 | $23.53 | $22.90 | $23.05 | $22.78 | 765,731 |
| 2021-11-05 | $24.20 | $24.39 | $23.32 | $23.34 | $23.06 | 548,759 |
| 2021-11-04 | $23.76 | $24.45 | $22.76 | $23.88 | $23.60 | 1,193,210 |
| 2021-11-03 | $24.38 | $25.24 | $24.26 | $25.22 | $24.92 | 616,435 |
| 2021-11-02 | $24.23 | $24.41 | $23.77 | $24.39 | $24.10 | 488,235 |
| 2021-11-01 | $23.56 | $24.35 | $23.56 | $24.19 | $23.90 | 446,170 |
| 2021-10-29 | $23.44 | $23.82 | $23.30 | $23.44 | $23.16 | 577,800 |
| 2021-10-28 | $23.20 | $23.70 | $23.14 | $23.59 | $23.31 | 478,119 |
| 2021-10-27 | $23.51 | $23.56 | $23.16 | $23.24 | $22.97 | 570,036 |
| 2021-10-26 | $23.83 | $24.05 | $23.60 | $23.70 | $23.42 | 646,127 |
| 2021-10-25 | $23.40 | $23.81 | $23.32 | $23.75 | $23.47 | 382,926 |
| 2021-10-22 | $23.25 | $23.51 | $23.06 | $23.30 | $23.03 | 271,224 |
| 2021-10-21 | $23.26 | $23.55 | $23.09 | $23.35 | $23.07 | 268,018 |
| 2021-10-20 | $23.00 | $23.87 | $22.74 | $23.39 | $23.11 | 446,950 |
| 2021-10-19 | $23.02 | $23.08 | $22.79 | $22.84 | $22.57 | 371,332 |
| 2021-10-18 | $22.94 | $23.00 | $22.57 | $22.74 | $22.47 | 418,684 |
| 2021-10-15 | $23.82 | $23.82 | $23.01 | $23.01 | $22.74 | 598,645 |
| 2021-10-14 | $23.73 | $23.79 | $23.41 | $23.49 | $23.21 | 343,164 |
| 2021-10-13 | $23.26 | $23.46 | $23.10 | $23.41 | $23.13 | 258,750 |
| 2021-10-12 | $23.50 | $23.75 | $23.08 | $23.25 | $22.98 | 255,990 |
| 2021-10-11 | $24.03 | $24.09 | $23.55 | $23.55 | $23.27 | 589,792 |
| 2021-10-08 | $23.68 | $23.95 | $23.50 | $23.62 | $23.34 | 251,898 |
| 2021-10-07 | $23.76 | $24.05 | $23.68 | $23.73 | $23.45 | 289,622 |
| 2021-10-06 | $23.29 | $23.58 | $23.06 | $23.48 | $23.20 | 297,611 |
| 2021-10-05 | $23.46 | $23.75 | $23.34 | $23.61 | $23.33 | 341,280 |
| 2021-10-04 | $23.11 | $23.70 | $23.09 | $23.50 | $23.22 | 424,061 |
| 2021-10-01 | $23.12 | $23.55 | $22.89 | $23.12 | $22.85 | 362,535 |
| 2021-09-30 | $23.02 | $23.14 | $22.75 | $22.82 | $22.55 | 248,153 |
| 2021-09-29 | $23.25 | $23.44 | $22.96 | $23.02 | $22.75 | 378,696 |
| 2021-09-28 | $23.56 | $23.90 | $23.03 | $23.06 | $22.79 | 376,268 |
| 2021-09-27 | $23.64 | $24.27 | $23.47 | $23.75 | $23.47 | 448,514 |
| 2021-09-24 | $22.44 | $23.77 | $22.44 | $23.54 | $23.26 | 665,140 |
| 2021-09-23 | $22.48 | $22.85 | $22.45 | $22.46 | $22.20 | 357,078 |
| 2021-09-22 | $21.60 | $22.63 | $21.52 | $22.36 | $22.10 | 682,488 |
| 2021-09-21 | $21.47 | $21.70 | $21.13 | $21.47 | $21.22 | 889,009 |
| 2021-09-20 | $21.24 | $21.31 | $20.90 | $21.15 | $20.90 | 432,090 |
| 2021-09-17 | $21.70 | $22.01 | $21.46 | $21.76 | $21.50 | 912,527 |
| 2021-09-16 | $21.80 | $22.05 | $21.59 | $21.70 | $21.44 | 567,393 |
| 2021-09-15 | $20.96 | $21.64 | $20.84 | $21.52 | $21.27 | 279,840 |
| 2021-09-14 | $21.45 | $21.45 | $20.63 | $20.99 | $20.74 | 522,681 |
| 2021-09-13 | $21.03 | $21.31 | $20.86 | $21.26 | $20.93 | 319,421 |
| 2021-09-10 | $21.29 | $21.35 | $20.86 | $20.87 | $20.55 | 328,113 |
| 2021-09-09 | $21.09 | $21.44 | $20.96 | $21.23 | $20.90 | 448,272 |
| 2021-09-08 | $21.75 | $22.03 | $21.24 | $21.25 | $20.92 | 456,413 |
| 2021-09-07 | $22.22 | $22.37 | $21.73 | $21.89 | $21.55 | 537,488 |
| 2021-09-03 | $22.71 | $22.71 | $22.18 | $22.32 | $21.97 | 437,905 |
| 2021-09-02 | $23.01 | $23.30 | $22.69 | $22.85 | $22.49 | 297,832 |
| 2021-09-01 | $22.86 | $23.11 | $22.83 | $22.91 | $22.55 | 292,035 |
| 2021-08-31 | $22.59 | $22.92 | $22.53 | $22.74 | $22.39 | 527,203 |
| 2021-08-30 | $22.92 | $22.92 | $22.52 | $22.70 | $22.35 | 329,607 |
| 2021-08-27 | $21.89 | $23.01 | $21.89 | $22.91 | $22.55 | 734,349 |
| 2021-08-26 | $22.21 | $22.28 | $21.86 | $21.95 | $21.61 | 249,959 |
| 2021-08-25 | $22.06 | $22.27 | $21.80 | $22.14 | $21.80 | 294,196 |
| 2021-08-24 | $21.89 | $22.26 | $21.87 | $22.11 | $21.77 | 255,175 |
| 2021-08-23 | $21.96 | $22.15 | $21.82 | $21.92 | $21.58 | 347,648 |
| 2021-08-20 | $21.08 | $21.86 | $21.08 | $21.83 | $21.49 | 344,693 |
| 2021-08-19 | $21.69 | $21.82 | $21.12 | $21.28 | $20.95 | 629,900 |
| 2021-08-18 | $21.97 | $22.30 | $21.75 | $22.00 | $21.66 | 458,102 |
| 2021-08-17 | $21.82 | $22.16 | $21.48 | $21.84 | $21.50 | 609,788 |
| 2021-08-16 | $21.89 | $22.25 | $21.49 | $22.09 | $21.75 | 649,572 |
| 2021-08-13 | $22.29 | $22.29 | $21.86 | $22.09 | $21.75 | 399,050 |
| 2021-08-12 | $22.40 | $22.40 | $21.93 | $22.18 | $21.84 | 320,883 |
| 2021-08-11 | $22.35 | $22.53 | $22.16 | $22.41 | $22.06 | 266,544 |
| 2021-08-10 | $21.99 | $22.36 | $21.62 | $22.30 | $21.95 | 404,951 |
| 2021-08-09 | $22.34 | $22.58 | $21.65 | $22.01 | $21.67 | 418,254 |
| 2021-08-06 | $22.67 | $23.05 | $22.39 | $22.50 | $22.15 | 360,104 |
| 2021-08-05 | $21.96 | $22.61 | $21.42 | $22.51 | $22.16 | 569,553 |
| 2021-08-04 | $21.73 | $22.26 | $21.60 | $22.09 | $21.75 | 643,429 |
| 2021-08-03 | $22.18 | $22.18 | $21.39 | $22.08 | $21.74 | 585,204 |
| 2021-08-02 | $22.14 | $22.62 | $21.95 | $22.20 | $21.86 | 568,395 |
| 2021-07-30 | $22.18 | $22.49 | $21.91 | $22.17 | $21.83 | 763,256 |
| 2021-07-29 | $22.30 | $22.51 | $22.19 | $22.38 | $22.03 | 322,860 |
| 2021-07-28 | $21.69 | $22.25 | $21.31 | $22.05 | $21.71 | 454,483 |
| 2021-07-27 | $21.73 | $21.79 | $21.31 | $21.65 | $21.31 | 382,437 |
| 2021-07-26 | $21.67 | $22.11 | $21.50 | $21.95 | $21.61 | 574,073 |
| 2021-07-23 | $21.56 | $21.67 | $21.20 | $21.67 | $21.33 | 541,621 |
| 2021-07-22 | $21.55 | $21.62 | $20.95 | $21.27 | $20.94 | 411,176 |
| 2021-07-21 | $21.32 | $22.05 | $21.32 | $21.72 | $21.38 | 367,736 |
| 2021-07-20 | $20.37 | $21.25 | $20.26 | $21.15 | $20.82 | 768,161 |
| 2021-07-19 | $20.96 | $21.01 | $20.24 | $20.42 | $20.10 | 597,285 |
| 2021-07-16 | $21.94 | $22.06 | $21.19 | $21.40 | $21.07 | 569,544 |
| 2021-07-15 | $21.57 | $21.97 | $21.43 | $21.68 | $21.34 | 432,868 |
| 2021-07-14 | $22.38 | $22.47 | $21.61 | $21.75 | $21.41 | 677,662 |
| 2021-07-13 | $22.44 | $22.55 | $22.01 | $22.23 | $21.88 | 867,295 |
| 2021-07-12 | $22.42 | $22.61 | $22.00 | $22.59 | $22.24 | 509,349 |
| 2021-07-09 | $22.33 | $22.58 | $22.14 | $22.54 | $22.19 | 441,360 |
| 2021-07-08 | $22.14 | $22.57 | $21.34 | $22.00 | $21.66 | 931,080 |
| 2021-07-07 | $22.98 | $23.12 | $22.37 | $22.60 | $22.25 | 963,182 |
| 2021-07-06 | $23.93 | $23.93 | $22.80 | $23.11 | $22.75 | 378,518 |
| 2021-07-02 | $24.17 | $24.17 | $23.74 | $23.77 | $23.40 | 389,875 |
| 2021-07-01 | $23.58 | $24.43 | $23.40 | $24.05 | $23.68 | 788,898 |
| 2021-06-30 | $23.17 | $23.67 | $23.07 | $23.40 | $23.04 | 1,008,086 |
| 2021-06-29 | $23.39 | $23.65 | $23.14 | $23.28 | $22.92 | 1,149,316 |
| 2021-06-28 | $23.85 | $23.85 | $23.07 | $23.48 | $23.12 | 597,068 |
| 2021-06-25 | $23.39 | $24.04 | $23.38 | $23.81 | $23.44 | 2,721,409 |
| 2021-06-24 | $23.03 | $23.30 | $22.89 | $23.28 | $22.92 | 598,062 |
| 2021-06-23 | $22.62 | $22.98 | $22.42 | $22.98 | $22.62 | 1,204,616 |
| 2021-06-22 | $22.59 | $22.72 | $22.03 | $22.50 | $22.15 | 423,175 |
| 2021-06-21 | $22.39 | $22.68 | $22.19 | $22.67 | $22.32 | 851,978 |
| 2021-06-18 | $23.00 | $23.00 | $21.93 | $22.32 | $21.97 | 1,533,989 |
| 2021-06-17 | $22.69 | $23.17 | $22.56 | $23.11 | $22.75 | 1,189,260 |
| 2021-06-16 | $22.50 | $22.87 | $22.19 | $22.76 | $22.41 | 1,102,433 |
| 2021-06-15 | $22.61 | $22.78 | $22.39 | $22.57 | $22.22 | 476,255 |
| 2021-06-14 | $22.75 | $22.92 | $22.35 | $22.63 | $22.28 | 493,106 |
| 2021-06-11 | $22.88 | $23.07 | $22.62 | $22.83 | $22.40 | 321,399 |
| 2021-06-10 | $23.38 | $23.52 | $22.82 | $22.82 | $22.39 | 544,593 |
| 2021-06-09 | $23.41 | $23.52 | $23.27 | $23.37 | $22.93 | 423,364 |
| 2021-06-08 | $23.61 | $23.64 | $23.15 | $23.50 | $23.05 | 669,324 |
| 2021-06-07 | $23.51 | $23.65 | $23.34 | $23.64 | $23.19 | 846,904 |
| 2021-06-04 | $23.39 | $23.56 | $23.13 | $23.51 | $23.06 | 816,047 |
| 2021-06-03 | $23.69 | $23.85 | $23.02 | $23.50 | $23.05 | 668,695 |
| 2021-06-02 | $23.52 | $23.60 | $23.21 | $23.46 | $23.01 | 875,079 |
| 2021-06-01 | $23.37 | $23.61 | $22.98 | $23.47 | $23.02 | 554,838 |
| 2021-05-28 | $23.81 | $23.81 | $23.04 | $23.26 | $22.82 | 602,042 |
| 2021-05-27 | $23.25 | $23.94 | $23.25 | $23.56 | $23.11 | 881,678 |
| 2021-05-26 | $22.92 | $23.22 | $22.75 | $23.02 | $22.58 | 925,413 |
| 2021-05-25 | $22.67 | $22.92 | $22.55 | $22.71 | $22.28 | 1,247,017 |
| 2021-05-24 | $22.29 | $22.72 | $22.10 | $22.54 | $22.11 | 590,561 |
| 2021-05-21 | $22.21 | $22.39 | $22.00 | $22.21 | $21.79 | 594,011 |
| 2021-05-20 | $21.82 | $22.25 | $21.71 | $22.05 | $21.63 | 569,084 |
| 2021-05-19 | $21.47 | $21.85 | $21.04 | $21.78 | $21.37 | 663,641 |
| 2021-05-18 | $21.74 | $22.00 | $21.58 | $21.64 | $21.23 | 453,346 |
| 2021-05-17 | $21.93 | $22.22 | $21.67 | $21.67 | $21.26 | 367,289 |
| 2021-05-14 | $21.90 | $22.12 | $21.66 | $22.09 | $21.67 | 408,957 |
| 2021-05-13 | $21.22 | $21.89 | $21.22 | $21.76 | $21.35 | 704,734 |
| 2021-05-12 | $21.59 | $22.11 | $21.22 | $21.22 | $20.82 | 752,113 |
| 2021-05-11 | $21.51 | $21.89 | $21.11 | $21.78 | $21.37 | 632,832 |
| 2021-05-10 | $22.11 | $22.59 | $21.84 | $21.87 | $21.45 | 701,875 |
| 2021-05-07 | $22.09 | $22.37 | $21.87 | $22.10 | $21.68 | 644,434 |
| 2021-05-06 | $22.00 | $22.24 | $21.82 | $22.14 | $21.72 | 645,807 |
| 2021-05-05 | $21.60 | $22.09 | $21.16 | $21.96 | $21.54 | 897,500 |
| 2021-05-04 | $22.07 | $22.25 | $21.35 | $21.47 | $21.06 | 1,534,910 |
| 2021-05-03 | $20.50 | $23.25 | $19.83 | $22.17 | $21.75 | 3,093,331 |
| 2021-04-30 | $20.32 | $20.48 | $20.15 | $20.32 | $19.93 | 728,412 |
| 2021-04-29 | $20.34 | $20.55 | $20.11 | $20.39 | $20.00 | 573,386 |
| 2021-04-28 | $20.06 | $20.25 | $19.61 | $20.21 | $19.83 | 484,282 |
| 2021-04-27 | $20.18 | $20.48 | $20.11 | $20.12 | $19.74 | 893,496 |
| 2021-04-26 | $20.40 | $20.43 | $20.11 | $20.18 | $19.80 | 452,505 |
| 2021-04-23 | $20.45 | $20.49 | $20.20 | $20.31 | $19.92 | 405,698 |
| 2021-04-22 | $20.14 | $20.42 | $19.97 | $20.39 | $20.00 | 865,931 |
| 2021-04-21 | $19.58 | $20.14 | $19.34 | $20.12 | $19.74 | 623,524 |
| 2021-04-20 | $19.90 | $20.07 | $19.34 | $19.62 | $19.25 | 472,882 |
| 2021-04-19 | $20.06 | $20.13 | $19.80 | $20.00 | $19.62 | 477,476 |
| 2021-04-16 | $19.90 | $20.06 | $19.72 | $20.06 | $19.68 | 567,452 |
| 2021-04-15 | $19.51 | $19.84 | $19.30 | $19.74 | $19.36 | 521,446 |
| 2021-04-14 | $19.21 | $19.71 | $19.11 | $19.35 | $18.98 | 348,578 |
| 2021-04-13 | $19.60 | $19.60 | $19.07 | $19.13 | $18.77 | 456,013 |
| 2021-04-12 | $19.65 | $19.92 | $19.49 | $19.61 | $19.24 | 405,798 |
| 2021-04-09 | $19.41 | $19.68 | $19.17 | $19.63 | $19.26 | 423,798 |
| 2021-04-08 | $19.66 | $19.66 | $19.10 | $19.40 | $19.03 | 616,717 |
| 2021-04-07 | $19.13 | $19.38 | $19.01 | $19.26 | $18.89 | 556,000 |
| 2021-04-06 | $19.28 | $19.60 | $18.87 | $19.02 | $18.66 | 552,133 |
| 2021-04-05 | $19.22 | $19.34 | $18.71 | $19.24 | $18.87 | 539,077 |
| 2021-04-01 | $18.39 | $18.97 | $18.39 | $18.92 | $18.56 | 483,506 |
| 2021-03-31 | $18.68 | $18.85 | $18.07 | $18.40 | $18.05 | 919,880 |
| 2021-03-30 | $17.95 | $18.66 | $17.95 | $18.54 | $18.19 | 589,889 |
| 2021-03-29 | $17.99 | $18.41 | $17.72 | $17.83 | $17.49 | 787,801 |
| 2021-03-26 | $18.51 | $18.64 | $17.53 | $18.16 | $17.81 | 886,690 |
| 2021-03-25 | $17.98 | $18.59 | $17.75 | $18.39 | $18.04 | 492,477 |
| 2021-03-24 | $19.19 | $19.34 | $18.12 | $18.13 | $17.79 | 1,102,244 |
| 2021-03-23 | $19.48 | $19.64 | $18.90 | $19.02 | $18.66 | 719,509 |
| 2021-03-22 | $19.94 | $20.07 | $19.42 | $19.75 | $19.37 | 381,611 |
| 2021-03-19 | $20.46 | $20.46 | $19.67 | $19.91 | $19.53 | 1,754,070 |
| 2021-03-18 | $20.33 | $21.22 | $20.22 | $20.50 | $20.11 | 825,821 |
| 2021-03-17 | $20.00 | $20.35 | $19.54 | $20.33 | $19.94 | 483,493 |
| 2021-03-16 | $20.16 | $20.16 | $19.83 | $20.05 | $19.67 | 337,103 |
| 2021-03-15 | $20.65 | $20.74 | $20.12 | $20.17 | $19.79 | 427,096 |
| 2021-03-12 | $20.47 | $20.93 | $20.28 | $20.66 | $20.27 | 446,163 |
| 2021-03-11 | $20.25 | $20.60 | $19.85 | $20.47 | $20.00 | 360,759 |
| 2021-03-10 | $20.10 | $20.52 | $19.81 | $20.28 | $19.82 | 536,724 |
| 2021-03-09 | $20.08 | $20.21 | $19.70 | $20.00 | $19.54 | 532,792 |
| 2021-03-08 | $19.74 | $20.02 | $19.53 | $19.92 | $19.47 | 623,438 |
| 2021-03-05 | $19.15 | $19.72 | $18.97 | $19.56 | $19.11 | 631,041 |
| 2021-03-04 | $19.25 | $19.59 | $18.79 | $18.88 | $18.45 | 590,783 |
| 2021-03-03 | $18.70 | $19.46 | $18.70 | $19.21 | $18.77 | 783,312 |
| 2021-03-02 | $19.05 | $19.18 | $18.62 | $18.70 | $18.27 | 752,565 |
| 2021-03-01 | $18.62 | $19.09 | $18.21 | $19.05 | $18.62 | 471,020 |
| 2021-02-26 | $18.37 | $18.85 | $17.96 | $18.15 | $17.74 | 1,202,815 |
| 2021-02-25 | $20.00 | $20.12 | $18.60 | $18.61 | $18.19 | 1,083,469 |
| 2021-02-24 | $19.90 | $20.75 | $19.42 | $19.89 | $19.44 | 675,300 |
| 2021-02-23 | $19.40 | $20.00 | $19.05 | $19.82 | $19.37 | 897,109 |
| 2021-02-22 | $18.61 | $19.35 | $18.52 | $19.26 | $18.82 | 486,971 |
| 2021-02-19 | $18.39 | $18.61 | $18.36 | $18.54 | $18.12 | 263,621 |
| 2021-02-18 | $18.40 | $18.52 | $18.09 | $18.37 | $17.95 | 321,615 |
| 2021-02-17 | $18.37 | $18.61 | $18.31 | $18.42 | $18.00 | 308,252 |
| 2021-02-16 | $18.81 | $18.81 | $18.24 | $18.42 | $18.00 | 318,431 |
| 2021-02-12 | $18.42 | $18.81 | $18.42 | $18.66 | $18.23 | 317,451 |
| 2021-02-11 | $18.42 | $18.53 | $18.21 | $18.52 | $18.10 | 452,750 |
| 2021-02-10 | $18.77 | $18.77 | $18.00 | $18.39 | $17.97 | 350,611 |
| 2021-02-09 | $18.16 | $18.68 | $17.95 | $18.62 | $18.20 | 470,774 |
| 2021-02-08 | $17.97 | $18.33 | $17.86 | $18.21 | $17.79 | 533,319 |
| 2021-02-05 | $18.53 | $18.68 | $17.90 | $17.99 | $17.58 | 792,720 |
| 2021-02-04 | $17.89 | $18.50 | $17.85 | $18.36 | $17.94 | 714,809 |
| 2021-02-03 | $18.10 | $18.33 | $17.71 | $17.75 | $17.35 | 1,192,666 |
| 2021-02-02 | $18.45 | $18.45 | $18.03 | $18.14 | $17.73 | 900,212 |
| 2021-02-01 | $17.21 | $18.30 | $17.13 | $18.15 | $17.74 | 1,146,417 |
| 2021-01-29 | $17.59 | $17.94 | $17.03 | $17.05 | $16.66 | 793,812 |
| 2021-01-28 | $17.66 | $17.86 | $17.41 | $17.53 | $17.13 | 728,992 |
| 2021-01-27 | $17.61 | $18.08 | $17.35 | $17.55 | $17.15 | 845,641 |
| 2021-01-26 | $17.51 | $17.91 | $17.47 | $17.84 | $17.43 | 455,463 |
| 2021-01-25 | $17.03 | $17.52 | $16.72 | $17.51 | $17.11 | 584,904 |
| 2021-01-22 | $16.55 | $17.00 | $16.30 | $17.00 | $16.61 | 560,006 |
| 2021-01-21 | $16.72 | $17.05 | $16.53 | $16.63 | $16.25 | 522,443 |
| 2021-01-20 | $17.07 | $17.24 | $16.67 | $16.75 | $16.37 | 493,924 |
| 2021-01-19 | $17.16 | $17.27 | $16.56 | $16.97 | $16.58 | 578,786 |
| 2021-01-15 | $16.91 | $17.25 | $16.65 | $17.06 | $16.67 | 1,075,575 |
| 2021-01-14 | $17.15 | $17.33 | $16.67 | $17.14 | $16.75 | 677,076 |
| 2021-01-13 | $17.61 | $17.61 | $16.93 | $17.01 | $16.62 | 539,783 |
| 2021-01-12 | $17.86 | $18.04 | $17.57 | $17.65 | $17.25 | 508,895 |
| 2021-01-11 | $17.26 | $17.93 | $17.26 | $17.83 | $17.42 | 370,948 |
| 2021-01-08 | $17.97 | $18.06 | $17.28 | $17.51 | $17.11 | 542,796 |
| 2021-01-07 | $18.50 | $18.55 | $17.86 | $17.87 | $17.46 | 552,036 |
| 2021-01-06 | $18.33 | $18.86 | $18.14 | $18.39 | $17.97 | 1,658,612 |
| 2021-01-05 | $17.77 | $17.97 | $17.54 | $17.85 | $17.44 | 690,584 |
| 2021-01-04 | $18.03 | $18.10 | $17.38 | $17.60 | $17.20 | 436,522 |
| 2020-12-31 | $17.92 | $18.03 | $17.81 | $17.89 | $17.48 | 403,440 |
| 2020-12-30 | $17.78 | $18.09 | $17.71 | $17.94 | $17.53 | 412,202 |
| 2020-12-29 | $18.04 | $18.08 | $17.57 | $17.61 | $17.21 | 1,239,290 |
| 2020-12-28 | $17.72 | $18.10 | $17.59 | $17.93 | $17.52 | 694,256 |
| 2020-12-24 | $17.48 | $17.51 | $17.20 | $17.39 | $16.99 | 192,844 |
| 2020-12-23 | $16.67 | $17.46 | $16.67 | $17.41 | $17.01 | 390,067 |
| 2020-12-22 | $16.66 | $16.78 | $16.36 | $16.67 | $16.29 | 624,808 |
| 2020-12-21 | $16.77 | $16.97 | $16.51 | $16.70 | $16.32 | 874,193 |
| 2020-12-18 | $17.49 | $17.63 | $17.01 | $17.13 | $16.74 | 1,018,043 |
| 2020-12-17 | $17.92 | $17.97 | $17.22 | $17.44 | $17.04 | 700,976 |
| 2020-12-16 | $18.51 | $18.53 | $17.88 | $17.88 | $17.47 | 1,018,389 |
| 2020-12-15 | $18.26 | $18.62 | $18.02 | $18.43 | $18.01 | 980,878 |
| 2020-12-14 | $18.62 | $18.62 | $17.93 | $18.16 | $17.75 | 633,101 |
| 2020-12-11 | $18.72 | $18.84 | $18.31 | $18.39 | $17.97 | 815,481 |
| 2020-12-10 | $19.01 | $19.04 | $18.66 | $18.95 | $18.52 | 1,156,108 |
| 2020-12-09 | $19.30 | $19.40 | $19.12 | $19.17 | $18.73 | 1,428,363 |
| 2020-12-08 | $19.00 | $19.34 | $18.93 | $19.12 | $18.68 | 642,800 |
| 2020-12-07 | $18.56 | $19.21 | $18.45 | $19.20 | $18.76 | 730,105 |
| 2020-12-04 | $18.30 | $18.65 | $18.16 | $18.64 | $18.22 | 516,301 |
| 2020-12-03 | $18.32 | $18.56 | $18.07 | $18.12 | $17.71 | 497,811 |
| 2020-12-02 | $18.00 | $18.30 | $17.79 | $18.29 | $17.87 | 805,533 |
| 2020-12-01 | $17.96 | $18.08 | $17.80 | $17.95 | $17.54 | 817,000 |
| 2020-11-30 | $17.83 | $18.09 | $17.51 | $17.66 | $17.26 | 873,742 |
| 2020-11-27 | $18.05 | $18.12 | $17.74 | $17.95 | $17.54 | 303,230 |
| 2020-11-25 | $18.35 | $18.50 | $18.07 | $18.15 | $17.74 | 1,331,839 |
| 2020-11-24 | $18.12 | $18.43 | $17.81 | $18.37 | $17.95 | 872,130 |
| 2020-11-23 | $17.90 | $18.02 | $17.76 | $17.78 | $17.37 | 1,010,114 |
| 2020-11-20 | $17.20 | $17.81 | $17.20 | $17.72 | $17.32 | 730,649 |
| 2020-11-19 | $17.31 | $17.71 | $17.00 | $17.32 | $16.93 | 877,526 |
| 2020-11-18 | $17.35 | $17.84 | $17.30 | $17.34 | $16.94 | 1,307,301 |
| 2020-11-17 | $17.24 | $17.75 | $17.11 | $17.32 | $16.93 | 1,280,014 |
| 2020-11-16 | $17.56 | $17.73 | $17.06 | $17.46 | $17.06 | 1,032,726 |
| 2020-11-13 | $16.56 | $17.16 | $16.45 | $17.05 | $16.66 | 1,110,472 |
| 2020-11-12 | $16.36 | $16.55 | $15.93 | $16.36 | $15.99 | 1,419,743 |
| 2020-11-11 | $16.64 | $16.89 | $16.24 | $16.65 | $16.27 | 1,132,973 |
| 2020-11-10 | $16.17 | $16.69 | $15.91 | $16.50 | $16.12 | 1,325,829 |
| 2020-11-09 | $15.77 | $16.74 | $15.03 | $15.81 | $15.45 | 1,992,960 |
| 2020-11-06 | $14.14 | $15.00 | $14.09 | $14.79 | $14.45 | 1,025,073 |
| 2020-11-05 | $13.53 | $14.89 | $13.41 | $13.97 | $13.65 | 1,628,160 |
| 2020-11-04 | $13.47 | $13.59 | $13.16 | $13.28 | $12.98 | 870,381 |
| 2020-11-03 | $13.34 | $13.72 | $13.29 | $13.69 | $13.38 | 897,852 |
| 2020-11-02 | $12.84 | $13.04 | $12.69 | $13.03 | $12.73 | 448,669 |
| 2020-10-30 | $12.42 | $12.70 | $12.36 | $12.68 | $12.39 | 796,470 |
| 2020-10-29 | $12.11 | $12.56 | $11.96 | $12.52 | $12.23 | 633,792 |
| 2020-10-28 | $12.48 | $12.55 | $12.05 | $12.20 | $11.92 | 1,138,839 |
| 2020-10-27 | $12.89 | $12.98 | $12.62 | $12.72 | $12.43 | 844,334 |
| 2020-10-26 | $12.95 | $13.08 | $12.68 | $13.01 | $12.71 | 694,344 |
| 2020-10-23 | $13.41 | $13.46 | $13.01 | $13.28 | $12.98 | 423,480 |
| 2020-10-22 | $12.88 | $13.49 | $12.88 | $13.31 | $13.01 | 795,428 |
| 2020-10-21 | $12.50 | $12.85 | $12.37 | $12.77 | $12.48 | 1,702,574 |
| 2020-10-20 | $12.88 | $12.88 | $12.45 | $12.50 | $12.22 | 749,661 |
| 2020-10-19 | $13.34 | $13.34 | $12.59 | $12.73 | $12.44 | 1,349,949 |
| 2020-10-16 | $13.18 | $13.42 | $13.14 | $13.14 | $12.84 | 466,262 |
| 2020-10-15 | $13.17 | $13.20 | $12.83 | $13.19 | $12.89 | 569,961 |
| 2020-10-14 | $13.37 | $13.55 | $13.04 | $13.09 | $12.79 | 642,440 |
| 2020-10-13 | $13.61 | $13.80 | $13.29 | $13.45 | $13.14 | 704,661 |
| 2020-10-12 | $13.60 | $13.89 | $13.36 | $13.81 | $13.50 | 439,634 |
| 2020-10-09 | $14.00 | $14.15 | $13.58 | $13.59 | $13.28 | 626,933 |
| 2020-10-08 | $13.89 | $14.04 | $13.47 | $13.81 | $13.50 | 848,049 |
| 2020-10-07 | $13.64 | $13.93 | $13.43 | $13.56 | $13.25 | 786,192 |
| 2020-10-06 | $13.75 | $14.07 | $13.44 | $13.52 | $13.21 | 750,278 |
| 2020-10-05 | $13.77 | $14.06 | $13.63 | $13.80 | $13.49 | 571,406 |
| 2020-10-02 | $13.29 | $13.73 | $13.13 | $13.57 | $13.26 | 505,727 |
| 2020-10-01 | $13.77 | $13.93 | $13.35 | $13.63 | $13.32 | 494,354 |
| 2020-09-30 | $13.91 | $14.23 | $13.67 | $13.77 | $13.46 | 390,900 |
| 2020-09-29 | $14.06 | $14.16 | $13.47 | $13.80 | $13.49 | 932,251 |
| 2020-09-28 | $14.13 | $14.29 | $13.98 | $14.15 | $13.83 | 665,764 |
| 2020-09-25 | $13.91 | $14.18 | $13.84 | $13.87 | $13.55 | 428,603 |
| 2020-09-24 | $13.64 | $14.37 | $13.60 | $14.02 | $13.70 | 444,797 |
| 2020-09-23 | $14.13 | $14.32 | $13.55 | $13.56 | $13.25 | 732,185 |
| 2020-09-22 | $14.24 | $14.40 | $13.99 | $14.10 | $13.78 | 449,980 |
| 2020-09-21 | $14.65 | $14.70 | $14.12 | $14.24 | $13.92 | 1,048,041 |
| 2020-09-18 | $15.51 | $15.51 | $14.90 | $15.00 | $14.66 | 1,235,310 |
| 2020-09-17 | $15.15 | $15.43 | $15.00 | $15.43 | $15.08 | 511,563 |
| 2020-09-16 | $15.14 | $15.67 | $15.09 | $15.41 | $15.06 | 449,705 |
| 2020-09-15 | $15.19 | $15.36 | $14.93 | $15.03 | $14.69 | 317,067 |
| 2020-09-14 | $14.60 | $15.25 | $14.60 | $15.11 | $14.77 | 504,345 |
| 2020-09-11 | $14.56 | $14.72 | $14.39 | $14.51 | $14.18 | 368,232 |
| 2020-09-10 | $14.94 | $15.32 | $14.50 | $14.51 | $14.18 | 861,322 |
| 2020-09-09 | $14.81 | $14.97 | $14.30 | $14.90 | $14.56 | 536,355 |
| 2020-09-08 | $14.41 | $14.85 | $14.23 | $14.64 | $14.31 | 491,127 |
| 2020-09-04 | $14.59 | $14.77 | $14.01 | $14.57 | $14.24 | 604,948 |
| 2020-09-03 | $14.99 | $15.22 | $14.19 | $14.35 | $14.02 | 832,204 |
| 2020-09-02 | $15.04 | $15.25 | $14.88 | $14.91 | $14.57 | 884,092 |
| 2020-09-01 | $15.37 | $15.54 | $14.93 | $15.08 | $14.74 | 514,755 |
| 2020-08-31 | $15.96 | $15.99 | $15.50 | $15.52 | $15.17 | 617,906 |
| 2020-08-28 | $15.92 | $16.07 | $15.74 | $16.06 | $15.69 | 466,786 |
| 2020-08-27 | $15.49 | $15.86 | $15.38 | $15.82 | $15.46 | 872,327 |
| 2020-08-26 | $15.19 | $15.51 | $15.18 | $15.34 | $14.99 | 659,215 |
| 2020-08-25 | $15.63 | $15.68 | $15.05 | $15.27 | $14.92 | 492,826 |
| 2020-08-24 | $14.82 | $15.39 | $14.70 | $15.39 | $15.04 | 568,566 |
| 2020-08-21 | $14.87 | $15.00 | $14.57 | $14.81 | $14.47 | 509,737 |
| 2020-08-20 | $15.06 | $15.42 | $14.85 | $15.01 | $14.67 | 401,767 |
| 2020-08-19 | $15.25 | $15.68 | $15.15 | $15.36 | $15.01 | 669,273 |
| 2020-08-18 | $15.31 | $15.42 | $15.03 | $15.18 | $14.83 | 568,552 |
| 2020-08-17 | $15.49 | $15.57 | $15.13 | $15.37 | $15.02 | 327,925 |
| 2020-08-14 | $15.29 | $15.66 | $15.06 | $15.48 | $15.13 | 425,780 |
| 2020-08-13 | $15.47 | $15.80 | $15.32 | $15.44 | $15.09 | 553,787 |
| 2020-08-12 | $15.88 | $16.01 | $15.53 | $15.60 | $15.24 | 826,526 |
| 2020-08-11 | $15.26 | $16.16 | $15.23 | $15.63 | $15.27 | 1,111,195 |
| 2020-08-10 | $14.75 | $15.11 | $14.69 | $14.93 | $14.59 | 791,723 |
| 2020-08-07 | $14.78 | $15.20 | $14.48 | $14.74 | $14.40 | 771,831 |
| 2020-08-06 | $14.13 | $15.24 | $14.08 | $14.78 | $14.44 | 1,098,962 |
| 2020-08-05 | $14.97 | $15.00 | $14.00 | $14.20 | $13.88 | 1,155,075 |
| 2020-08-04 | $14.63 | $15.16 | $14.62 | $14.86 | $14.52 | 596,443 |
| 2020-08-03 | $14.44 | $14.84 | $14.24 | $14.67 | $14.34 | 537,814 |
| 2020-07-31 | $14.55 | $14.55 | $13.87 | $14.34 | $14.01 | 476,110 |
| 2020-07-30 | $14.25 | $14.66 | $14.04 | $14.59 | $14.26 | 459,331 |
| 2020-07-29 | $14.33 | $14.52 | $14.21 | $14.47 | $14.14 | 556,531 |
| 2020-07-28 | $13.96 | $14.49 | $13.95 | $14.35 | $14.02 | 517,468 |
| 2020-07-27 | $14.48 | $14.53 | $13.87 | $14.13 | $13.81 | 414,523 |
| 2020-07-24 | $14.52 | $14.71 | $14.35 | $14.54 | $14.21 | 546,129 |
| 2020-07-23 | $14.30 | $14.70 | $14.26 | $14.62 | $14.29 | 739,841 |
| 2020-07-22 | $14.10 | $14.37 | $14.02 | $14.20 | $13.88 | 738,274 |
| 2020-07-21 | $13.99 | $14.54 | $13.90 | $14.20 | $13.88 | 892,911 |
| 2020-07-20 | $14.49 | $14.49 | $13.70 | $13.79 | $13.48 | 702,308 |
| 2020-07-17 | $14.83 | $14.89 | $14.48 | $14.50 | $14.17 | 582,743 |
| 2020-07-16 | $14.56 | $15.05 | $14.27 | $14.88 | $14.54 | 679,138 |
| 2020-07-15 | $14.36 | $14.84 | $14.17 | $14.69 | $14.36 | 1,107,716 |
| 2020-07-14 | $13.82 | $14.00 | $13.50 | $14.00 | $13.68 | 557,783 |
| 2020-07-13 | $14.00 | $14.28 | $13.80 | $13.83 | $13.51 | 842,403 |
| 2020-07-10 | $13.25 | $13.95 | $13.25 | $13.91 | $13.59 | 396,061 |
| 2020-07-09 | $13.87 | $13.93 | $13.00 | $13.27 | $12.97 | 794,156 |
| 2020-07-08 | $13.71 | $13.89 | $13.54 | $13.75 | $13.44 | 549,212 |
| 2020-07-07 | $13.72 | $14.06 | $13.63 | $13.77 | $13.46 | 718,476 |
| 2020-07-06 | $13.97 | $14.02 | $13.64 | $13.91 | $13.59 | 426,372 |
| 2020-07-02 | $14.26 | $14.46 | $13.63 | $13.70 | $13.39 | 597,251 |
| 2020-07-01 | $13.95 | $14.26 | $13.65 | $13.70 | $13.39 | 582,318 |
| 2020-06-30 | $13.64 | $14.13 | $13.56 | $13.95 | $13.63 | 1,048,940 |
| 2020-06-29 | $13.00 | $13.91 | $12.90 | $13.76 | $13.45 | 991,178 |
| 2020-06-26 | $13.71 | $13.81 | $12.82 | $12.87 | $12.58 | 1,339,833 |
| 2020-06-25 | $13.53 | $13.88 | $13.23 | $13.85 | $13.53 | 1,278,518 |
| 2020-06-24 | $14.11 | $14.20 | $13.37 | $13.83 | $13.51 | 1,030,650 |
| 2020-06-23 | $14.83 | $14.92 | $14.37 | $14.39 | $14.06 | 1,194,425 |
| 2020-06-22 | $14.01 | $14.56 | $13.87 | $14.55 | $14.22 | 640,867 |
| 2020-06-19 | $14.74 | $14.91 | $13.77 | $14.22 | $13.90 | 1,162,735 |
| 2020-06-18 | $14.32 | $14.65 | $14.14 | $14.57 | $14.24 | 629,098 |
| 2020-06-17 | $14.81 | $14.88 | $14.43 | $14.47 | $14.14 | 725,605 |
| 2020-06-16 | $15.43 | $15.69 | $14.50 | $14.78 | $14.44 | 997,091 |
| 2020-06-15 | $13.68 | $14.92 | $13.41 | $14.77 | $14.43 | 945,788 |
| 2020-06-12 | $15.27 | $15.34 | $13.96 | $14.33 | $14.00 | 1,090,572 |
| 2020-06-11 | $15.02 | $15.13 | $14.47 | $14.48 | $14.15 | 1,283,355 |
| 2020-06-10 | $16.00 | $16.79 | $15.77 | $16.16 | $15.79 | 1,304,520 |
| 2020-06-09 | $16.66 | $16.72 | $16.01 | $16.15 | $15.78 | 1,296,019 |
| 2020-06-08 | $17.73 | $17.80 | $16.75 | $17.05 | $16.66 | 1,059,758 |
| 2020-06-05 | $16.50 | $17.60 | $16.32 | $17.29 | $16.90 | 1,616,273 |
| 2020-06-04 | $15.30 | $15.65 | $15.07 | $15.42 | $15.07 | 842,697 |
| 2020-06-03 | $14.65 | $15.66 | $14.65 | $15.44 | $15.09 | 1,029,027 |
| 2020-06-02 | $14.56 | $14.66 | $14.00 | $14.38 | $14.05 | 931,682 |
| 2020-06-01 | $14.11 | $14.59 | $13.92 | $14.30 | $13.97 | 865,642 |
| 2020-05-29 | $14.07 | $14.29 | $13.71 | $13.94 | $13.62 | 802,006 |
| 2020-05-28 | $15.28 | $15.54 | $14.20 | $14.22 | $13.90 | 736,875 |
| 2020-05-27 | $14.77 | $15.22 | $14.51 | $15.15 | $14.80 | 1,011,059 |
| 2020-05-26 | $14.26 | $14.56 | $13.95 | $14.35 | $14.02 | 684,450 |
| 2020-05-22 | $13.55 | $13.60 | $13.16 | $13.53 | $13.22 | 801,176 |
| 2020-05-21 | $13.43 | $13.91 | $13.37 | $13.53 | $13.22 | 571,371 |
| 2020-05-20 | $13.72 | $14.05 | $13.32 | $13.56 | $13.25 | 598,121 |
| 2020-05-19 | $13.20 | $13.81 | $12.91 | $13.28 | $12.98 | 744,852 |
| 2020-05-18 | $13.20 | $13.65 | $13.02 | $13.28 | $12.98 | 1,809,758 |
| 2020-05-15 | $11.80 | $12.67 | $11.73 | $12.42 | $12.14 | 1,009,487 |
| 2020-05-14 | $11.59 | $12.08 | $11.29 | $11.99 | $11.72 | 1,310,767 |
| 2020-05-13 | $12.45 | $12.58 | $11.45 | $11.94 | $11.67 | 1,533,386 |
| 2020-05-12 | $12.87 | $13.02 | $12.34 | $12.40 | $12.12 | 980,780 |
| 2020-05-11 | $12.93 | $13.04 | $12.38 | $12.75 | $12.46 | 981,727 |
| 2020-05-08 | $12.84 | $13.23 | $12.62 | $13.15 | $12.85 | 1,140,363 |
| 2020-05-07 | $12.08 | $13.09 | $11.59 | $12.51 | $12.22 | 1,557,456 |
| 2020-05-06 | $11.60 | $11.74 | $11.02 | $11.56 | $11.30 | 1,052,247 |
| 2020-05-05 | $12.18 | $12.26 | $11.21 | $11.37 | $11.11 | 1,287,016 |
| 2020-05-04 | $10.74 | $11.23 | $10.45 | $11.16 | $10.91 | 886,999 |
| 2020-05-01 | $11.26 | $11.26 | $10.56 | $11.10 | $10.85 | 860,054 |
| 2020-04-30 | $12.15 | $12.29 | $11.58 | $11.61 | $11.35 | 956,128 |
| 2020-04-29 | $11.97 | $13.03 | $11.81 | $12.59 | $12.30 | 1,519,024 |
| 2020-04-28 | $11.49 | $11.83 | $11.09 | $11.28 | $11.02 | 1,059,134 |
| 2020-04-27 | $10.42 | $11.17 | $10.42 | $11.05 | $10.80 | 990,212 |
| 2020-04-24 | $10.11 | $10.38 | $9.77 | $10.22 | $9.99 | 759,061 |
| 2020-04-23 | $9.51 | $10.21 | $9.50 | $10.00 | $9.77 | 797,626 |
| 2020-04-22 | $10.00 | $10.15 | $9.44 | $9.62 | $9.40 | 1,177,020 |
| 2020-04-21 | $10.08 | $10.33 | $9.85 | $9.93 | $9.70 | 927,747 |
| 2020-04-20 | $10.50 | $10.79 | $10.29 | $10.50 | $10.26 | 902,041 |
| 2020-04-17 | $10.91 | $11.15 | $10.35 | $10.93 | $10.68 | 1,810,335 |
| 2020-04-16 | $10.31 | $10.41 | $9.78 | $10.08 | $9.85 | 2,026,934 |
| 2020-04-15 | $10.72 | $10.72 | $10.15 | $10.39 | $10.15 | 889,692 |
| 2020-04-14 | $10.67 | $11.40 | $10.67 | $11.29 | $11.03 | 873,443 |
| 2020-04-13 | $11.61 | $11.64 | $10.32 | $10.43 | $10.19 | 755,413 |
| 2020-04-09 | $12.14 | $12.54 | $11.50 | $11.78 | $11.51 | 880,452 |
| 2020-04-08 | $11.13 | $12.12 | $10.83 | $11.56 | $11.30 | 893,502 |
| 2020-04-07 | $11.45 | $11.66 | $10.67 | $10.94 | $10.69 | 1,292,390 |
| 2020-04-06 | $10.17 | $10.79 | $10.03 | $10.72 | $10.48 | 1,286,657 |
| 2020-04-03 | $10.17 | $10.34 | $9.19 | $9.49 | $9.27 | 1,017,873 |
| 2020-04-02 | $10.14 | $10.55 | $9.60 | $10.18 | $9.95 | 2,012,950 |
| 2020-04-01 | $10.30 | $10.71 | $9.86 | $10.31 | $10.08 | 1,212,410 |
| 2020-03-31 | $10.85 | $11.52 | $10.60 | $10.74 | $10.50 | 945,012 |
| 2020-03-30 | $11.73 | $12.00 | $10.74 | $10.92 | $10.67 | 892,482 |
| 2020-03-27 | $12.23 | $12.45 | $11.67 | $11.94 | $11.67 | 932,250 |
| 2020-03-26 | $12.34 | $13.05 | $12.25 | $12.92 | $12.63 | 802,299 |
| 2020-03-25 | $11.31 | $13.42 | $11.27 | $12.15 | $11.87 | 1,809,872 |
| 2020-03-24 | $9.31 | $11.25 | $9.10 | $11.10 | $10.85 | 2,667,766 |
| 2020-03-23 | $9.82 | $9.97 | $8.72 | $8.81 | $8.61 | 1,486,477 |
| 2020-03-20 | $10.62 | $11.21 | $9.75 | $9.84 | $9.62 | 1,862,579 |
| 2020-03-19 | $10.08 | $11.00 | $9.89 | $10.47 | $10.23 | 1,169,637 |
| 2020-03-18 | $10.12 | $11.00 | $9.46 | $10.15 | $9.92 | 1,848,860 |
| 2020-03-17 | $9.52 | $11.64 | $8.53 | $11.07 | $10.82 | 2,530,169 |
| 2020-03-16 | $10.72 | $10.87 | $9.08 | $9.35 | $9.14 | 1,810,419 |
| 2020-03-13 | $10.69 | $12.25 | $10.50 | $12.23 | $11.95 | 1,923,354 |
| 2020-03-12 | $10.92 | $11.00 | $9.49 | $10.06 | $9.83 | 3,049,308 |
| 2020-03-11 | $13.08 | $13.29 | $11.29 | $11.74 | $11.47 | 2,685,218 |
| 2020-03-10 | $13.71 | $13.71 | $12.70 | $13.49 | $13.18 | 2,063,527 |
| 2020-03-09 | $13.98 | $14.49 | $12.69 | $13.21 | $12.91 | 2,253,196 |
| 2020-03-06 | $16.56 | $16.56 | $14.26 | $15.06 | $14.72 | 3,960,054 |
| 2020-03-05 | $16.90 | $16.95 | $15.42 | $15.76 | $15.40 | 1,758,429 |
| 2020-03-04 | $17.50 | $17.73 | $16.89 | $17.18 | $16.79 | 1,078,588 |
| 2020-03-03 | $18.00 | $18.48 | $17.16 | $17.32 | $16.93 | 856,126 |
| 2020-03-02 | $18.99 | $18.99 | $17.59 | $18.00 | $17.59 | 1,464,403 |
| 2020-02-28 | $17.54 | $19.10 | $17.52 | $18.92 | $18.49 | 1,657,643 |
| 2020-02-27 | $17.88 | $18.64 | $16.15 | $18.04 | $17.63 | 1,924,142 |
| 2020-02-26 | $18.61 | $18.85 | $17.25 | $17.37 | $16.97 | 1,569,614 |
| 2020-02-25 | $19.59 | $19.59 | $18.33 | $18.55 | $18.13 | 1,024,183 |
| 2020-02-24 | $19.56 | $19.73 | $19.27 | $19.46 | $19.02 | 808,358 |
| 2020-02-21 | $21.27 | $21.27 | $20.14 | $20.30 | $19.84 | 689,288 |
| 2020-02-20 | $22.04 | $22.04 | $21.02 | $21.32 | $20.83 | 676,964 |
| 2020-02-19 | $22.33 | $22.36 | $21.97 | $22.13 | $21.63 | 458,847 |
| 2020-02-18 | $22.54 | $22.83 | $21.98 | $22.23 | $21.72 | 433,281 |
| 2020-02-14 | $22.36 | $22.64 | $22.08 | $22.55 | $22.04 | 631,451 |
| 2020-02-13 | $22.09 | $22.45 | $21.99 | $22.33 | $21.82 | 419,501 |
| 2020-02-12 | $22.06 | $22.42 | $21.88 | $22.22 | $21.71 | 447,889 |
| 2020-02-11 | $21.55 | $22.09 | $21.50 | $21.92 | $21.42 | 479,147 |
| 2020-02-10 | $21.34 | $21.65 | $21.25 | $21.33 | $20.84 | 434,074 |
| 2020-02-07 | $21.89 | $21.89 | $21.22 | $21.44 | $20.95 | 350,316 |
| 2020-02-06 | $21.83 | $22.46 | $21.81 | $21.97 | $21.47 | 572,699 |
| 2020-02-05 | $21.48 | $21.91 | $21.43 | $21.70 | $21.21 | 598,391 |
| 2020-02-04 | $20.89 | $21.44 | $20.65 | $21.23 | $20.75 | 527,117 |
| 2020-02-03 | $20.38 | $20.92 | $20.36 | $20.50 | $20.03 | 910,983 |
| 2020-01-31 | $20.87 | $20.90 | $20.19 | $20.28 | $19.82 | 647,314 |
| 2020-01-30 | $20.94 | $21.08 | $20.51 | $20.95 | $20.47 | 670,060 |
| 2020-01-29 | $21.29 | $21.35 | $20.98 | $21.23 | $20.75 | 510,355 |
| 2020-01-28 | $21.54 | $21.77 | $21.14 | $21.25 | $20.77 | 631,299 |
| 2020-01-27 | $21.24 | $21.61 | $20.79 | $21.40 | $20.91 | 590,348 |
| 2020-01-24 | $22.34 | $22.34 | $21.33 | $21.59 | $21.10 | 730,883 |
| 2020-01-23 | $21.77 | $22.41 | $21.27 | $22.30 | $21.79 | 730,139 |
| 2020-01-22 | $21.90 | $22.01 | $21.69 | $21.90 | $21.40 | 784,080 |
| 2020-01-21 | $22.41 | $22.41 | $21.66 | $21.83 | $21.33 | 707,972 |
| 2020-01-17 | $22.80 | $23.07 | $22.43 | $22.58 | $22.07 | 990,461 |
| 2020-01-16 | $22.43 | $22.71 | $22.03 | $22.60 | $22.08 | 657,411 |
| 2020-01-15 | $21.64 | $22.66 | $21.64 | $22.44 | $21.93 | 1,089,116 |
| 2020-01-14 | $21.24 | $21.80 | $21.10 | $21.69 | $21.20 | 843,190 |
| 2020-01-13 | $21.16 | $21.31 | $20.78 | $21.25 | $20.77 | 736,187 |
| 2020-01-10 | $21.28 | $21.35 | $20.80 | $20.97 | $20.49 | 424,905 |
| 2020-01-09 | $22.00 | $22.00 | $21.21 | $21.28 | $20.79 | 362,032 |
| 2020-01-08 | $21.74 | $22.23 | $21.74 | $22.00 | $21.50 | 463,691 |
| 2020-01-07 | $21.34 | $22.10 | $21.20 | $21.82 | $21.32 | 762,704 |
| 2020-01-06 | $20.72 | $21.23 | $20.66 | $21.20 | $20.72 | 333,105 |
| 2020-01-03 | $20.70 | $21.06 | $20.42 | $21.03 | $20.55 | 390,873 |
| 2020-01-02 | $21.56 | $21.62 | $20.70 | $20.89 | $20.41 | 716,455 |
| 2019-12-31 | $21.21 | $21.65 | $21.21 | $21.44 | $20.95 | 615,655 |
| 2019-12-30 | $21.36 | $21.38 | $21.02 | $21.30 | $20.81 | 577,640 |
| 2019-12-27 | $21.60 | $21.67 | $21.28 | $21.32 | $20.83 | 475,210 |
| 2019-12-26 | $21.57 | $21.68 | $21.39 | $21.47 | $20.98 | 525,115 |
| 2019-12-24 | $21.53 | $21.79 | $21.47 | $21.51 | $21.02 | 246,211 |
| 2019-12-23 | $21.65 | $21.74 | $21.43 | $21.49 | $21.00 | 656,313 |
| 2019-12-20 | $21.52 | $21.92 | $21.46 | $21.60 | $21.11 | 975,376 |
| 2019-12-19 | $20.87 | $21.55 | $20.81 | $21.45 | $20.96 | 870,645 |
| 2019-12-18 | $20.50 | $20.90 | $20.45 | $20.75 | $20.28 | 752,692 |
| 2019-12-17 | $20.17 | $20.56 | $20.12 | $20.48 | $20.01 | 735,075 |
| 2019-12-16 | $20.50 | $20.81 | $20.10 | $20.14 | $19.68 | 836,963 |
| 2019-12-13 | $20.56 | $20.74 | $19.87 | $20.40 | $19.94 | 907,199 |
| 2019-12-12 | $20.31 | $20.88 | $20.19 | $20.58 | $20.11 | 1,568,321 |
| 2019-12-11 | $20.32 | $20.60 | $20.17 | $20.39 | $19.93 | 458,986 |
| 2019-12-10 | $20.52 | $20.52 | $20.08 | $20.16 | $19.70 | 1,208,836 |
| 2019-12-09 | $20.55 | $20.82 | $20.54 | $20.55 | $20.08 | 451,856 |
| 2019-12-06 | $20.70 | $21.05 | $20.63 | $20.65 | $20.18 | 494,201 |
| 2019-12-05 | $20.43 | $20.51 | $20.19 | $20.46 | $19.99 | 317,942 |
| 2019-12-04 | $20.20 | $20.67 | $20.01 | $20.35 | $19.89 | 563,969 |
| 2019-12-03 | $19.87 | $20.08 | $19.34 | $19.95 | $19.50 | 804,477 |
| 2019-12-02 | $20.30 | $20.30 | $19.87 | $20.14 | $19.68 | 477,041 |
| 2019-11-29 | $20.50 | $20.65 | $20.19 | $20.24 | $19.78 | 180,979 |
| 2019-11-27 | $20.75 | $20.95 | $20.47 | $20.59 | $20.12 | 424,631 |
| 2019-11-26 | $20.96 | $20.99 | $20.56 | $20.59 | $20.12 | 508,781 |
| 2019-11-25 | $19.88 | $20.93 | $19.85 | $20.89 | $20.41 | 1,193,106 |
| 2019-11-22 | $19.67 | $19.85 | $19.34 | $19.85 | $19.40 | 967,510 |
| 2019-11-21 | $19.54 | $19.77 | $19.08 | $19.59 | $19.14 | 751,370 |
| 2019-11-20 | $19.50 | $19.71 | $19.33 | $19.46 | $19.02 | 708,977 |
| 2019-11-19 | $19.38 | $19.65 | $18.98 | $19.57 | $19.12 | 602,335 |
| 2019-11-18 | $19.07 | $19.36 | $18.77 | $19.35 | $18.91 | 610,664 |
| 2019-11-15 | $19.39 | $19.71 | $19.04 | $19.05 | $18.62 | 578,169 |
| 2019-11-14 | $19.25 | $19.71 | $19.10 | $19.27 | $18.83 | 461,856 |
| 2019-11-13 | $19.29 | $19.41 | $18.86 | $19.28 | $18.84 | 630,714 |
| 2019-11-12 | $19.71 | $19.90 | $19.13 | $19.50 | $19.06 | 813,480 |
| 2019-11-11 | $19.74 | $19.93 | $19.43 | $19.68 | $19.23 | 990,811 |
| 2019-11-08 | $19.15 | $20.12 | $19.15 | $19.98 | $19.52 | 1,359,780 |
| 2019-11-07 | $18.15 | $18.98 | $17.15 | $18.94 | $18.51 | 1,854,476 |
| 2019-11-06 | $17.28 | $17.30 | $16.65 | $16.68 | $16.30 | 842,540 |
| 2019-11-05 | $17.39 | $17.93 | $17.25 | $17.44 | $17.04 | 543,920 |
| 2019-11-04 | $16.97 | $17.37 | $16.90 | $17.31 | $16.92 | 477,037 |
| 2019-11-01 | $16.56 | $17.06 | $16.56 | $16.83 | $16.45 | 359,405 |
| 2019-10-31 | $16.58 | $16.59 | $16.08 | $16.41 | $16.04 | 687,920 |
| 2019-10-30 | $16.93 | $16.93 | $16.48 | $16.64 | $16.26 | 329,234 |
| 2019-10-29 | $16.98 | $17.09 | $16.76 | $17.00 | $16.61 | 351,892 |
| 2019-10-28 | $16.62 | $17.30 | $16.59 | $17.10 | $16.71 | 467,858 |
| 2019-10-25 | $16.39 | $16.87 | $16.39 | $16.57 | $16.19 | 440,308 |
| 2019-10-24 | $16.65 | $16.65 | $15.77 | $16.41 | $16.04 | 857,015 |
| 2019-10-23 | $16.72 | $16.88 | $16.44 | $16.60 | $16.22 | 1,185,120 |
| 2019-10-22 | $16.30 | $16.73 | $16.07 | $16.66 | $16.28 | 1,011,981 |
| 2019-10-21 | $16.60 | $16.93 | $16.29 | $16.33 | $15.96 | 726,084 |
| 2019-10-18 | $16.55 | $16.61 | $16.26 | $16.42 | $16.05 | 387,486 |
| 2019-10-17 | $16.23 | $16.63 | $15.97 | $16.58 | $16.20 | 354,104 |
| 2019-10-16 | $15.89 | $16.31 | $15.89 | $16.12 | $15.75 | 379,509 |
| 2019-10-15 | $15.44 | $16.07 | $15.27 | $16.01 | $15.65 | 429,662 |
| 2019-10-14 | $15.54 | $15.54 | $15.15 | $15.39 | $15.04 | 349,185 |
| 2019-10-11 | $15.14 | $15.88 | $15.14 | $15.66 | $15.30 | 470,989 |
| 2019-10-10 | $14.98 | $15.10 | $14.75 | $14.88 | $14.54 | 441,788 |
| 2019-10-09 | $14.99 | $15.07 | $14.73 | $14.87 | $14.53 | 314,071 |
| 2019-10-08 | $15.06 | $15.20 | $14.73 | $14.85 | $14.51 | 550,840 |
| 2019-10-07 | $15.38 | $15.52 | $15.19 | $15.20 | $14.85 | 553,298 |
| 2019-10-04 | $15.27 | $15.46 | $15.27 | $15.42 | $15.07 | 326,962 |
| 2019-10-03 | $15.30 | $15.38 | $14.63 | $15.21 | $14.86 | 1,174,144 |
| 2019-10-02 | $15.78 | $15.80 | $15.02 | $15.31 | $14.96 | 961,280 |
| 2019-10-01 | $16.41 | $16.75 | $15.84 | $15.92 | $15.56 | 617,369 |
| 2019-09-30 | $16.07 | $16.58 | $15.98 | $16.32 | $15.95 | 693,476 |
| 2019-09-27 | $15.96 | $16.33 | $15.81 | $15.94 | $15.58 | 711,280 |
| 2019-09-26 | $16.10 | $16.27 | $15.81 | $15.89 | $15.53 | 561,354 |
| 2019-09-25 | $15.77 | $16.38 | $15.61 | $16.19 | $15.82 | 530,751 |
| 2019-09-24 | $16.52 | $16.54 | $15.77 | $15.85 | $15.49 | 514,077 |
| 2019-09-23 | $15.85 | $16.41 | $15.81 | $16.36 | $15.99 | 477,717 |
| 2019-09-20 | $16.05 | $16.40 | $15.95 | $15.96 | $15.60 | 912,344 |
| 2019-09-19 | $16.75 | $16.81 | $16.15 | $16.17 | $15.80 | 583,035 |
| 2019-09-18 | $16.85 | $16.89 | $16.56 | $16.74 | $16.36 | 934,357 |
| 2019-09-17 | $17.37 | $17.39 | $16.71 | $16.83 | $16.45 | 896,137 |
| 2019-09-16 | $16.80 | $17.40 | $16.68 | $17.39 | $16.99 | 1,656,819 |
| 2019-09-13 | $17.34 | $17.54 | $16.90 | $16.96 | $16.57 | 576,750 |
| 2019-09-12 | $17.51 | $17.51 | $16.85 | $17.19 | $16.80 | 995,916 |
| 2019-09-11 | $16.73 | $17.77 | $16.64 | $17.61 | $17.21 | 1,393,856 |
| 2019-09-10 | $15.55 | $16.76 | $15.53 | $16.72 | $16.34 | 1,259,066 |
| 2019-09-09 | $15.24 | $15.56 | $15.17 | $15.55 | $15.20 | 597,360 |
| 2019-09-06 | $15.19 | $15.41 | $15.16 | $15.18 | $14.83 | 398,003 |
| 2019-09-05 | $14.75 | $15.25 | $14.62 | $15.16 | $14.81 | 753,670 |
| 2019-09-04 | $14.74 | $14.79 | $14.26 | $14.71 | $14.37 | 937,769 |
| 2019-09-03 | $15.11 | $15.31 | $14.49 | $14.62 | $14.29 | 855,806 |
| 2019-08-30 | $15.00 | $15.43 | $14.93 | $15.30 | $14.95 | 763,890 |
| 2019-08-29 | $14.90 | $15.12 | $14.88 | $14.94 | $14.60 | 579,252 |
| 2019-08-28 | $14.62 | $15.01 | $14.61 | $14.81 | $14.47 | 586,221 |
| 2019-08-27 | $15.80 | $15.80 | $14.63 | $14.67 | $14.34 | 1,237,830 |
| 2019-08-26 | $15.90 | $15.90 | $15.65 | $15.69 | $15.33 | 1,415,281 |
| 2019-08-23 | $15.90 | $16.14 | $15.59 | $15.68 | $15.32 | 1,056,430 |
| 2019-08-22 | $15.96 | $16.17 | $15.80 | $16.04 | $15.67 | 822,201 |
| 2019-08-21 | $16.05 | $16.05 | $15.57 | $15.96 | $15.60 | 1,450,392 |
| 2019-08-20 | $15.60 | $15.89 | $15.60 | $15.72 | $15.36 | 1,369,835 |
| 2019-08-19 | $15.35 | $15.73 | $14.20 | $15.61 | $15.25 | 1,294,988 |
| 2019-08-16 | $14.75 | $15.35 | $14.75 | $15.15 | $14.80 | 999,803 |
| 2019-08-15 | $14.30 | $14.73 | $14.20 | $14.63 | $14.30 | 995,857 |
| 2019-08-14 | $14.84 | $14.84 | $14.21 | $14.36 | $14.03 | 894,529 |
| 2019-08-13 | $14.90 | $15.65 | $14.85 | $14.91 | $14.57 | 956,344 |
| 2019-08-12 | $14.40 | $15.04 | $14.02 | $15.00 | $14.66 | 1,372,205 |
| 2019-08-09 | $15.25 | $15.26 | $14.09 | $14.57 | $14.24 | 1,634,688 |
| 2019-08-08 | $15.72 | $16.03 | $14.95 | $15.33 | $14.98 | 1,056,069 |
| 2019-08-07 | $15.46 | $15.76 | $13.60 | $15.62 | $15.26 | 2,765,096 |
| 2019-08-06 | $16.95 | $17.13 | $15.80 | $16.27 | $15.90 | 1,320,220 |
| 2019-08-05 | $16.75 | $16.90 | $16.43 | $16.81 | $16.43 | 896,455 |
| 2019-08-02 | $17.46 | $17.50 | $16.88 | $17.08 | $16.69 | 1,072,430 |
| 2019-08-01 | $17.76 | $18.33 | $17.61 | $17.64 | $17.24 | 828,106 |
| 2019-07-31 | $18.05 | $18.31 | $17.67 | $17.75 | $17.35 | 855,799 |
| 2019-07-30 | $17.60 | $18.02 | $17.30 | $18.00 | $17.59 | 757,337 |
| 2019-07-29 | $17.81 | $17.93 | $17.55 | $17.75 | $17.35 | 409,482 |
| 2019-07-26 | $17.74 | $18.20 | $17.69 | $17.84 | $17.43 | 444,195 |
| 2019-07-25 | $17.80 | $17.80 | $17.37 | $17.62 | $17.22 | 571,676 |
| 2019-07-24 | $17.16 | $17.90 | $17.13 | $17.85 | $17.44 | 456,162 |
| 2019-07-23 | $17.28 | $17.40 | $16.97 | $17.21 | $16.82 | 583,431 |
| 2019-07-22 | $17.76 | $17.94 | $17.21 | $17.21 | $16.82 | 601,743 |
| 2019-07-19 | $17.42 | $17.80 | $17.42 | $17.76 | $17.36 | 490,943 |
| 2019-07-18 | $17.65 | $17.73 | $17.27 | $17.45 | $17.05 | 870,245 |
| 2019-07-17 | $18.30 | $18.30 | $17.66 | $17.66 | $17.26 | 880,136 |
| 2019-07-16 | $18.10 | $18.53 | $17.89 | $18.32 | $17.90 | 897,873 |
| 2019-07-15 | $18.58 | $18.58 | $17.73 | $18.07 | $17.66 | 1,270,354 |
| 2019-07-12 | $18.43 | $18.73 | $18.30 | $18.53 | $18.11 | 1,383,611 |
| 2019-07-11 | $17.82 | $18.40 | $17.79 | $18.40 | $17.98 | 1,542,106 |
| 2019-07-10 | $17.57 | $17.80 | $17.34 | $17.75 | $17.35 | 1,301,227 |
| 2019-07-09 | $17.22 | $17.48 | $17.07 | $17.45 | $17.05 | 973,043 |
| 2019-07-08 | $17.39 | $17.75 | $17.03 | $17.35 | $16.95 | 1,881,589 |
| 2019-07-05 | $16.80 | $16.95 | $16.51 | $16.91 | $16.52 | 529,579 |
| 2019-07-03 | $16.52 | $16.89 | $16.40 | $16.88 | $16.50 | 251,511 |
| 2019-07-02 | $16.43 | $16.60 | $16.23 | $16.47 | $16.09 | 483,371 |
| 2019-07-01 | $16.64 | $16.85 | $16.28 | $16.48 | $16.10 | 500,331 |
| 2019-06-28 | $16.25 | $16.45 | $16.03 | $16.39 | $16.02 | 3,345,853 |
| 2019-06-27 | $15.90 | $16.14 | $15.77 | $16.13 | $15.76 | 683,268 |
| 2019-06-26 | $16.10 | $16.30 | $15.87 | $15.87 | $15.51 | 862,665 |
| 2019-06-25 | $16.14 | $16.24 | $15.91 | $16.00 | $15.64 | 713,678 |
| 2019-06-24 | $16.69 | $16.83 | $16.17 | $16.18 | $15.81 | 900,296 |
| 2019-06-21 | $16.67 | $16.74 | $16.23 | $16.57 | $16.19 | 1,325,430 |
| 2019-06-20 | $16.96 | $17.11 | $16.72 | $16.75 | $16.37 | 1,164,599 |
| 2019-06-19 | $16.83 | $17.03 | $16.67 | $16.82 | $16.44 | 801,500 |
| 2019-06-18 | $17.06 | $17.25 | $16.70 | $16.82 | $16.44 | 1,013,388 |
| 2019-06-17 | $16.73 | $17.00 | $16.50 | $16.91 | $16.52 | 861,117 |
| 2019-06-14 | $16.61 | $16.78 | $16.36 | $16.66 | $16.28 | 1,008,852 |
| 2019-06-13 | $16.40 | $16.73 | $16.24 | $16.68 | $16.30 | 783,692 |
| 2019-06-12 | $16.20 | $16.50 | $16.11 | $16.35 | $15.98 | 569,378 |
| 2019-06-11 | $16.40 | $16.46 | $16.07 | $16.19 | $15.82 | 757,175 |
| 2019-06-10 | $16.44 | $16.69 | $16.22 | $16.40 | $16.03 | 638,992 |
| 2019-06-07 | $16.69 | $16.93 | $16.38 | $16.47 | $16.09 | 625,827 |
| 2019-06-06 | $16.60 | $16.83 | $16.47 | $16.71 | $16.33 | 786,476 |
| 2019-06-05 | $17.34 | $17.35 | $16.56 | $16.59 | $16.21 | 782,851 |
| 2019-06-04 | $17.17 | $17.32 | $16.59 | $17.25 | $16.86 | 1,284,294 |
| 2019-06-03 | $17.20 | $17.47 | $17.04 | $17.17 | $16.78 | 728,013 |
| 2019-05-31 | $17.56 | $17.65 | $17.06 | $17.23 | $16.84 | 1,190,634 |
| 2019-05-30 | $17.73 | $18.18 | $17.73 | $17.93 | $17.52 | 494,246 |
| 2019-05-29 | $18.01 | $18.17 | $17.52 | $17.71 | $17.31 | 856,382 |
| 2019-05-28 | $18.18 | $18.55 | $18.05 | $18.21 | $17.79 | 938,633 |
| 2019-05-24 | $18.18 | $18.29 | $17.93 | $18.08 | $17.67 | 467,202 |
| 2019-05-23 | $18.20 | $18.39 | $17.88 | $18.08 | $17.67 | 1,024,259 |
| 2019-05-22 | $18.64 | $18.80 | $18.41 | $18.50 | $18.08 | 608,402 |
| 2019-05-21 | $18.32 | $18.80 | $18.29 | $18.77 | $18.34 | 687,877 |
| 2019-05-20 | $18.43 | $18.60 | $18.01 | $18.29 | $17.87 | 600,641 |
| 2019-05-17 | $19.00 | $19.19 | $18.56 | $18.60 | $18.18 | 673,188 |
| 2019-05-16 | $19.04 | $19.42 | $19.00 | $19.28 | $18.84 | 717,500 |
| 2019-05-15 | $18.75 | $19.11 | $18.57 | $19.08 | $18.65 | 815,299 |
| 2019-05-14 | $18.80 | $19.08 | $18.61 | $19.00 | $18.57 | 1,521,356 |
| 2019-05-13 | $19.87 | $19.97 | $18.74 | $18.82 | $18.39 | 1,566,493 |
| 2019-05-10 | $19.90 | $20.57 | $19.62 | $20.34 | $19.88 | 1,238,701 |
| 2019-05-09 | $20.02 | $20.38 | $19.13 | $20.11 | $19.65 | 1,740,787 |
| 2019-05-08 | $21.00 | $21.70 | $20.09 | $20.16 | $19.70 | 2,337,533 |
| 2019-05-07 | $22.69 | $23.21 | $21.87 | $22.10 | $21.60 | 1,282,568 |
| 2019-05-06 | $22.41 | $23.14 | $22.36 | $22.89 | $22.37 | 891,771 |
| 2019-05-03 | $22.40 | $22.70 | $22.26 | $22.70 | $22.18 | 664,978 |
| 2019-05-02 | $23.10 | $23.25 | $22.14 | $22.41 | $21.90 | 1,390,124 |
| 2019-05-01 | $23.47 | $23.51 | $23.02 | $23.22 | $22.69 | 965,353 |
| 2019-04-30 | $23.30 | $23.64 | $22.92 | $23.43 | $22.90 | 1,482,236 |
| 2019-04-29 | $22.50 | $23.39 | $22.40 | $23.27 | $22.74 | 902,340 |
| 2019-04-26 | $22.83 | $22.87 | $22.25 | $22.56 | $22.05 | 600,604 |
| 2019-04-25 | $22.60 | $22.76 | $21.88 | $22.66 | $22.14 | 811,694 |
| 2019-04-24 | $22.91 | $23.12 | $22.56 | $22.69 | $22.17 | 683,290 |
| 2019-04-23 | $22.78 | $23.14 | $22.68 | $22.94 | $22.42 | 688,807 |
| 2019-04-22 | $23.31 | $23.31 | $21.53 | $22.78 | $22.26 | 1,574,472 |
| 2019-04-18 | $23.68 | $23.70 | $23.35 | $23.39 | $22.86 | 613,663 |
| 2019-04-17 | $24.50 | $24.61 | $23.48 | $23.74 | $23.20 | 1,134,418 |
| 2019-04-16 | $24.12 | $24.48 | $24.04 | $24.36 | $23.80 | 1,217,485 |
| 2019-04-15 | $24.18 | $24.39 | $23.71 | $24.05 | $23.50 | 891,828 |
| 2019-04-12 | $24.50 | $24.86 | $24.08 | $24.17 | $23.62 | 1,115,969 |
| 2019-04-11 | $24.75 | $25.31 | $24.38 | $24.50 | $23.94 | 1,873,950 |
| 2019-04-10 | $23.22 | $24.78 | $23.22 | $24.54 | $23.98 | 2,681,405 |
| 2019-04-09 | $23.10 | $23.31 | $22.86 | $23.21 | $22.68 | 1,057,999 |
| 2019-04-08 | $22.73 | $22.99 | $22.58 | $22.99 | $22.47 | 778,864 |
| 2019-04-05 | $22.16 | $22.67 | $22.12 | $22.58 | $22.07 | 1,083,500 |
| 2019-04-04 | $22.14 | $22.64 | $22.02 | $22.03 | $21.53 | 746,803 |
| 2019-04-03 | $21.95 | $22.31 | $21.87 | $22.20 | $21.69 | 728,344 |
| 2019-04-02 | $22.00 | $22.00 | $21.52 | $21.80 | $21.30 | 427,175 |
| 2019-04-01 | $21.54 | $22.05 | $21.52 | $22.01 | $21.51 | 757,759 |
| 2019-03-29 | $21.71 | $21.74 | $21.26 | $21.36 | $20.87 | 1,062,637 |
| 2019-03-28 | $21.78 | $21.92 | $21.28 | $21.58 | $21.09 | 984,057 |
| 2019-03-27 | $21.98 | $22.12 | $21.59 | $21.69 | $21.20 | 514,273 |
| 2019-03-26 | $22.03 | $22.40 | $21.67 | $21.98 | $21.48 | 585,005 |
| 2019-03-25 | $21.61 | $22.13 | $21.38 | $21.96 | $21.46 | 981,880 |
| 2019-03-22 | $22.29 | $22.42 | $21.48 | $21.50 | $21.01 | 642,604 |
| 2019-03-21 | $22.13 | $22.65 | $22.03 | $22.48 | $21.97 | 620,968 |
| 2019-03-20 | $22.14 | $22.42 | $21.77 | $22.19 | $21.68 | 897,631 |
| 2019-03-19 | $22.35 | $22.50 | $22.11 | $22.18 | $21.67 | 467,845 |
| 2019-03-18 | $22.42 | $22.50 | $22.15 | $22.28 | $21.77 | 669,715 |
| 2019-03-15 | $22.41 | $22.68 | $22.23 | $22.44 | $21.93 | 1,068,669 |
| 2019-03-14 | $22.74 | $22.78 | $22.28 | $22.40 | $21.89 | 1,030,484 |
| 2019-03-13 | $23.18 | $23.18 | $22.67 | $22.68 | $22.16 | 1,464,348 |
| 2019-03-12 | $22.31 | $23.21 | $22.20 | $23.18 | $22.65 | 1,736,434 |
| 2019-03-11 | $21.79 | $22.34 | $21.64 | $22.27 | $21.76 | 1,396,803 |
| 2019-03-08 | $22.12 | $22.23 | $21.53 | $21.64 | $21.15 | 2,154,622 |
| 2019-03-07 | $22.48 | $22.56 | $22.13 | $22.23 | $21.72 | 1,507,968 |
| 2019-03-06 | $22.50 | $22.92 | $22.38 | $22.47 | $21.96 | 1,625,637 |
| 2019-03-05 | $22.19 | $22.76 | $22.15 | $22.59 | $22.08 | 1,566,240 |
| 2019-03-04 | $22.45 | $22.81 | $22.05 | $22.15 | $21.65 | 2,063,818 |
| 2019-03-01 | $22.31 | $23.45 | $21.95 | $22.57 | $22.06 | 4,361,490 |
| 2019-02-28 | $19.26 | $21.95 | $19.16 | $21.91 | $21.41 | 4,298,161 |
| 2019-02-27 | $18.06 | $18.84 | $18.03 | $18.81 | $18.38 | 1,695,612 |
| 2019-02-26 | $17.97 | $18.31 | $17.86 | $18.16 | $17.75 | 830,168 |
| 2019-02-25 | $18.15 | $18.30 | $17.93 | $18.02 | $17.61 | 459,547 |
| 2019-02-22 | $18.16 | $18.21 | $18.00 | $18.12 | $17.71 | 447,711 |
| 2019-02-21 | $17.87 | $18.10 | $17.83 | $18.05 | $17.64 | 479,796 |
| 2019-02-20 | $17.65 | $17.90 | $17.63 | $17.86 | $17.45 | 550,627 |
| 2019-02-19 | $17.72 | $17.91 | $17.59 | $17.64 | $17.24 | 636,801 |
| 2019-02-15 | $17.73 | $17.95 | $17.57 | $17.83 | $17.42 | 856,714 |
| 2019-02-14 | $17.16 | $17.76 | $17.14 | $17.60 | $17.20 | 889,866 |
| 2019-02-13 | $16.77 | $17.37 | $16.77 | $17.23 | $16.84 | 765,481 |
| 2019-02-12 | $16.50 | $16.76 | $16.33 | $16.53 | $16.15 | 424,695 |
| 2019-02-11 | $16.26 | $16.62 | $16.19 | $16.42 | $16.05 | 462,601 |
| 2019-02-08 | $16.16 | $16.29 | $16.06 | $16.17 | $15.80 | 520,946 |
| 2019-02-07 | $16.36 | $16.36 | $15.94 | $16.28 | $15.91 | 662,828 |
| 2019-02-06 | $16.60 | $16.64 | $16.36 | $16.47 | $16.09 | 254,286 |
| 2019-02-05 | $16.60 | $16.83 | $16.54 | $16.57 | $16.19 | 304,187 |
| 2019-02-04 | $16.50 | $16.81 | $16.48 | $16.61 | $16.23 | 467,657 |
| 2019-02-01 | $16.70 | $16.75 | $16.50 | $16.55 | $16.17 | 513,298 |
| 2019-01-31 | $16.37 | $16.71 | $16.37 | $16.71 | $16.33 | 697,123 |
| 2019-01-30 | $16.57 | $16.60 | $16.00 | $16.32 | $15.95 | 356,046 |
| 2019-01-29 | $16.50 | $16.59 | $16.41 | $16.57 | $16.19 | 385,402 |
| 2019-01-28 | $16.30 | $16.69 | $16.30 | $16.50 | $16.12 | 560,847 |
| 2019-01-25 | $16.26 | $16.55 | $16.26 | $16.48 | $16.10 | 551,675 |
| 2019-01-24 | $16.12 | $16.29 | $16.02 | $16.10 | $15.73 | 278,301 |
| 2019-01-23 | $16.00 | $16.20 | $15.79 | $16.13 | $15.76 | 351,982 |
| 2019-01-22 | $16.34 | $16.34 | $15.75 | $15.90 | $15.54 | 755,378 |
| 2019-01-18 | $16.40 | $16.75 | $16.31 | $16.50 | $16.12 | 1,223,249 |
| 2019-01-17 | $16.20 | $16.41 | $16.10 | $16.30 | $15.93 | 1,072,293 |
| 2019-01-16 | $16.29 | $16.67 | $16.19 | $16.33 | $15.96 | 1,489,158 |
| 2019-01-15 | $16.61 | $16.69 | $16.19 | $16.28 | $15.91 | 1,274,087 |
| 2019-01-14 | $16.77 | $16.89 | $16.52 | $16.61 | $16.23 | 806,860 |
| 2019-01-11 | $16.74 | $16.93 | $16.65 | $16.80 | $16.42 | 623,573 |
| 2019-01-10 | $16.33 | $16.86 | $16.25 | $16.84 | $16.46 | 975,783 |
| 2019-01-09 | $16.02 | $16.42 | $15.86 | $16.40 | $16.03 | 1,283,001 |
| 2019-01-08 | $15.55 | $16.10 | $15.41 | $16.10 | $15.73 | 1,288,393 |
| 2019-01-07 | $15.07 | $15.45 | $14.85 | $15.39 | $15.04 | 559,509 |
| 2019-01-04 | $14.82 | $15.15 | $14.71 | $15.04 | $14.70 | 664,079 |
| 2019-01-03 | $14.71 | $15.01 | $14.44 | $14.53 | $14.20 | 480,827 |
| 2019-01-02 | $14.47 | $15.02 | $14.45 | $14.85 | $14.51 | 731,376 |
| 2018-12-31 | $14.54 | $14.79 | $14.21 | $14.74 | $14.40 | 930,271 |
| 2018-12-28 | $14.27 | $14.72 | $14.21 | $14.43 | $14.10 | 894,428 |
| 2018-12-27 | $14.38 | $14.42 | $13.75 | $14.33 | $14.00 | 1,175,388 |
| 2018-12-26 | $14.06 | $14.63 | $13.86 | $14.63 | $14.30 | 1,617,262 |
| 2018-12-24 | $14.40 | $14.58 | $14.04 | $14.04 | $13.72 | 470,002 |
| 2018-12-21 | $15.58 | $15.75 | $14.63 | $14.66 | $14.33 | 1,783,769 |
| 2018-12-20 | $16.09 | $16.25 | $15.45 | $15.63 | $15.27 | 927,080 |
| 2018-12-19 | $16.64 | $16.81 | $16.10 | $16.19 | $15.82 | 802,410 |
| 2018-12-18 | $16.75 | $17.03 | $16.54 | $16.66 | $16.28 | 691,145 |
| 2018-12-17 | $16.79 | $16.88 | $16.37 | $16.74 | $16.36 | 872,654 |
| 2018-12-14 | $17.05 | $17.34 | $16.86 | $16.93 | $16.54 | 742,570 |
| 2018-12-13 | $17.50 | $17.62 | $16.84 | $17.15 | $16.76 | 893,158 |
| 2018-12-12 | $17.87 | $17.95 | $17.50 | $17.51 | $17.11 | 455,396 |
| 2018-12-11 | $17.48 | $18.07 | $17.43 | $17.69 | $17.29 | 722,453 |
| 2018-12-10 | $17.22 | $17.48 | $16.91 | $17.21 | $16.82 | 1,050,947 |
| 2018-12-07 | $17.72 | $17.95 | $17.21 | $17.28 | $16.89 | 2,712,668 |
| 2018-12-06 | $17.30 | $17.77 | $16.97 | $17.69 | $17.29 | 685,632 |
| 2018-12-04 | $18.50 | $18.62 | $17.49 | $17.51 | $17.11 | 846,399 |
| 2018-12-03 | $18.75 | $18.98 | $18.12 | $18.54 | $18.12 | 704,957 |
| 2018-11-30 | $18.10 | $18.57 | $17.94 | $18.49 | $18.07 | 1,231,255 |
| 2018-11-29 | $18.03 | $18.33 | $18.03 | $18.13 | $17.72 | 535,435 |
| 2018-11-28 | $18.16 | $18.20 | $17.72 | $18.12 | $17.71 | 833,901 |
| 2018-11-27 | $18.02 | $18.33 | $17.96 | $18.03 | $17.62 | 505,195 |
| 2018-11-26 | $18.00 | $18.48 | $18.00 | $18.08 | $17.67 | 534,221 |
| 2018-11-23 | $17.74 | $18.11 | $17.59 | $17.85 | $17.44 | 211,426 |
| 2018-11-21 | $17.33 | $18.00 | $17.32 | $17.88 | $17.47 | 529,452 |
| 2018-11-20 | $17.56 | $17.60 | $17.08 | $17.30 | $16.91 | 1,076,866 |
| 2018-11-19 | $18.47 | $18.47 | $17.50 | $17.80 | $17.39 | 1,107,226 |
| 2018-11-16 | $18.67 | $18.91 | $18.39 | $18.39 | $17.97 | 725,817 |
| 2018-11-15 | $18.76 | $18.84 | $18.34 | $18.84 | $18.41 | 894,627 |
| 2018-11-14 | $19.50 | $19.64 | $18.94 | $18.95 | $18.52 | 831,571 |
| 2018-11-13 | $19.64 | $19.89 | $19.31 | $19.41 | $18.97 | 1,087,827 |
| 2018-11-12 | $19.58 | $20.12 | $19.53 | $19.61 | $19.16 | 971,184 |
| 2018-11-09 | $19.86 | $20.10 | $19.61 | $19.66 | $19.21 | 1,090,504 |
| 2018-11-08 | $19.58 | $20.24 | $19.46 | $19.91 | $19.46 | 1,530,239 |
| 2018-11-07 | $18.73 | $19.48 | $18.58 | $19.46 | $19.02 | 2,069,787 |
| 2018-11-06 | $18.24 | $18.85 | $18.00 | $18.50 | $18.08 | 2,424,184 |
| 2018-11-05 | $17.53 | $17.86 | $17.41 | $17.50 | $17.10 | 856,999 |
| 2018-11-02 | $17.84 | $17.97 | $17.28 | $17.45 | $17.05 | 557,865 |
| 2018-11-01 | $17.35 | $17.92 | $17.34 | $17.78 | $17.37 | 826,883 |
| 2018-10-31 | $17.26 | $17.52 | $17.05 | $17.31 | $16.92 | 612,294 |
| 2018-10-30 | $16.55 | $17.39 | $16.55 | $16.96 | $16.57 | 699,381 |
| 2018-10-29 | $16.80 | $17.25 | $16.31 | $16.56 | $16.18 | 482,900 |
| 2018-10-26 | $16.82 | $16.95 | $16.48 | $16.58 | $16.20 | 639,863 |
| 2018-10-25 | $16.74 | $17.20 | $16.50 | $17.09 | $16.70 | 953,190 |
| 2018-10-24 | $17.76 | $17.79 | $16.42 | $16.60 | $16.22 | 1,565,678 |
| 2018-10-23 | $18.31 | $18.45 | $17.41 | $17.75 | $17.35 | 1,845,237 |
| 2018-10-22 | $17.60 | $18.75 | $17.37 | $18.44 | $18.02 | 3,328,769 |
| 2018-10-19 | $17.55 | $17.68 | $17.23 | $17.43 | $17.03 | 791,195 |
| 2018-10-18 | $17.45 | $17.71 | $17.19 | $17.55 | $17.15 | 449,218 |
| 2018-10-17 | $17.39 | $17.59 | $17.22 | $17.51 | $17.11 | 498,927 |
| 2018-10-16 | $16.87 | $17.40 | $16.70 | $17.40 | $17.00 | 755,837 |
| 2018-10-15 | $16.50 | $17.01 | $16.50 | $16.82 | $16.44 | 363,801 |
| 2018-10-12 | $16.72 | $16.85 | $16.22 | $16.55 | $16.17 | 816,454 |
| 2018-10-11 | $16.79 | $16.90 | $16.33 | $16.38 | $16.01 | 451,232 |
| 2018-10-10 | $17.50 | $17.70 | $16.77 | $16.81 | $16.43 | 466,030 |
| 2018-10-09 | $17.57 | $17.74 | $17.44 | $17.57 | $17.17 | 318,258 |
| 2018-10-08 | $17.50 | $17.61 | $17.11 | $17.59 | $17.19 | 531,708 |
| 2018-10-05 | $17.79 | $18.00 | $17.43 | $17.53 | $17.13 | 367,221 |
| 2018-10-04 | $17.80 | $17.85 | $17.68 | $17.73 | $17.33 | 434,953 |
| 2018-10-03 | $17.55 | $18.00 | $17.47 | $17.80 | $17.39 | 713,299 |
| 2018-10-02 | $17.36 | $17.61 | $17.33 | $17.41 | $17.01 | 559,881 |
| 2018-10-01 | $17.59 | $17.75 | $17.29 | $17.40 | $17.00 | 380,063 |
| 2018-09-28 | $17.50 | $17.80 | $17.35 | $17.50 | $17.10 | 484,287 |
| 2018-09-27 | $17.35 | $17.55 | $17.10 | $17.50 | $17.10 | 374,600 |
| 2018-09-26 | $17.70 | $17.90 | $17.25 | $17.25 | $16.86 | 549,515 |
| 2018-09-25 | $17.40 | $17.70 | $17.25 | $17.65 | $17.25 | 443,429 |
| 2018-09-24 | $17.60 | $17.70 | $17.25 | $17.35 | $16.95 | 455,543 |
| 2018-09-21 | $17.50 | $17.88 | $17.45 | $17.65 | $17.25 | 1,395,674 |
| 2018-09-20 | $17.00 | $17.48 | $17.00 | $17.35 | $16.95 | 368,079 |
| 2018-09-19 | $16.90 | $17.20 | $16.77 | $16.95 | $16.56 | 355,405 |
| 2018-09-18 | $16.90 | $17.05 | $16.80 | $16.85 | $16.47 | 309,107 |
| 2018-09-17 | $17.05 | $17.05 | $16.70 | $16.90 | $16.51 | 249,452 |
| 2018-09-14 | $17.10 | $17.18 | $16.90 | $17.00 | $16.61 | 261,769 |
| 2018-09-13 | $17.05 | $17.15 | $16.95 | $17.10 | $16.71 | 215,127 |
| 2018-09-12 | $16.80 | $17.15 | $16.80 | $16.95 | $16.56 | 540,010 |
| 2018-09-11 | $16.55 | $16.85 | $16.40 | $16.85 | $16.47 | 464,756 |
| 2018-09-10 | $16.60 | $16.60 | $16.35 | $16.55 | $16.17 | 494,023 |
| 2018-09-07 | $16.50 | $16.77 | $16.45 | $16.50 | $16.12 | 438,961 |
| 2018-09-06 | $16.90 | $16.95 | $16.38 | $16.50 | $16.12 | 493,569 |
| 2018-09-05 | $16.75 | $17.25 | $16.55 | $17.00 | $16.61 | 1,149,474 |
| 2018-09-04 | $17.40 | $17.45 | $16.60 | $16.70 | $16.32 | 619,704 |
| 2018-08-31 | $17.15 | $17.45 | $17.05 | $17.45 | $17.05 | 711,355 |
| 2018-08-30 | $17.15 | $17.20 | $16.93 | $17.15 | $16.76 | 350,578 |
| 2018-08-29 | $17.20 | $17.25 | $16.80 | $17.15 | $16.76 | 407,578 |
| 2018-08-28 | $17.05 | $17.20 | $16.85 | $17.10 | $16.71 | 303,836 |
| 2018-08-27 | $16.95 | $17.30 | $16.95 | $17.10 | $16.71 | 464,347 |
| 2018-08-24 | $17.00 | $17.10 | $16.80 | $17.00 | $16.61 | 318,634 |
| 2018-08-23 | $17.10 | $17.15 | $16.80 | $16.95 | $16.56 | 268,205 |
| 2018-08-22 | $16.90 | $17.20 | $16.80 | $17.10 | $16.71 | 864,679 |
| 2018-08-21 | $16.95 | $17.10 | $16.85 | $16.95 | $16.56 | 1,194,521 |
| 2018-08-20 | $17.00 | $17.10 | $16.73 | $16.85 | $16.47 | 449,052 |
| 2018-08-17 | $16.85 | $17.10 | $16.75 | $16.90 | $16.51 | 676,140 |
| 2018-08-16 | $16.45 | $16.90 | $16.35 | $16.85 | $16.47 | 593,773 |
| 2018-08-15 | $16.10 | $16.50 | $15.90 | $16.45 | $16.08 | 772,848 |
| 2018-08-14 | $16.35 | $16.52 | $16.15 | $16.20 | $15.83 | 516,582 |
| 2018-08-13 | $16.40 | $16.50 | $16.02 | $16.25 | $15.88 | 712,103 |
| 2018-08-10 | $16.70 | $16.85 | $16.25 | $16.25 | $15.88 | 1,314,049 |
| 2018-08-09 | $17.10 | $17.25 | $16.45 | $16.70 | $16.32 | 3,823,578 |
| 2018-08-08 | $16.55 | $17.20 | $16.25 | $17.10 | $16.71 | 2,486,844 |
| 2018-08-07 | $15.40 | $16.75 | $15.40 | $16.10 | $15.73 | 1,739,636 |
| 2018-08-06 | $15.15 | $15.20 | $14.80 | $14.90 | $14.56 | 976,686 |
| 2018-08-03 | $15.05 | $15.30 | $14.90 | $15.10 | $14.76 | 520,157 |
| 2018-08-02 | $14.90 | $15.03 | $14.60 | $15.00 | $14.66 | 1,022,168 |
| 2018-08-01 | $15.45 | $15.70 | $14.88 | $14.90 | $14.56 | 816,663 |
| 2018-07-31 | $15.15 | $15.50 | $14.98 | $15.45 | $15.10 | 448,020 |
| 2018-07-30 | $15.00 | $15.40 | $14.85 | $15.10 | $14.76 | 308,645 |
| 2018-07-27 | $15.25 | $15.25 | $14.65 | $14.95 | $14.61 | 755,631 |
| 2018-07-26 | $15.20 | $15.58 | $15.05 | $15.30 | $14.95 | 698,385 |
| 2018-07-25 | $15.05 | $15.30 | $14.95 | $15.20 | $14.85 | 538,151 |
| 2018-07-24 | $15.45 | $15.45 | $14.90 | $15.00 | $14.66 | 770,492 |
| 2018-07-23 | $15.35 | $15.45 | $15.15 | $15.30 | $14.95 | 516,076 |
| 2018-07-20 | $15.20 | $15.45 | $14.93 | $15.45 | $15.10 | 605,969 |
| 2018-07-19 | $15.50 | $15.55 | $15.15 | $15.15 | $14.80 | 987,795 |
| 2018-07-18 | $15.40 | $15.65 | $15.20 | $15.50 | $15.15 | 607,630 |
| 2018-07-17 | $15.25 | $15.70 | $15.20 | $15.45 | $15.10 | 1,157,900 |
| 2018-07-16 | $15.75 | $15.80 | $14.90 | $15.30 | $14.95 | 2,211,349 |
| 2018-07-13 | $16.35 | $16.43 | $15.38 | $15.65 | $15.29 | 1,684,942 |
| 2018-07-12 | $16.55 | $16.55 | $16.15 | $16.35 | $15.98 | 424,660 |
| 2018-07-11 | $16.20 | $16.90 | $16.10 | $16.45 | $16.08 | 1,539,350 |
| 2018-07-10 | $16.30 | $16.40 | $15.85 | $16.15 | $15.78 | 684,629 |
| 2018-07-09 | $16.05 | $16.30 | $15.90 | $16.20 | $15.83 | 706,109 |
| 2018-07-06 | $16.05 | $16.15 | $15.83 | $16.05 | $15.68 | 838,347 |
| 2018-07-05 | $15.90 | $16.15 | $15.77 | $16.00 | $15.64 | 1,141,769 |
| 2018-07-03 | $15.75 | $16.25 | $15.70 | $15.85 | $15.49 | 682,184 |
| 2018-07-02 | $15.75 | $15.83 | $15.50 | $15.60 | $15.24 | 838,243 |
| 2018-06-29 | $15.95 | $15.95 | $15.55 | $15.80 | $15.44 | 1,057,924 |
| 2018-06-28 | $16.25 | $16.40 | $15.65 | $15.95 | $15.59 | 1,032,903 |
| 2018-06-27 | $16.45 | $16.50 | $15.70 | $16.15 | $15.78 | 2,181,822 |
| 2018-06-26 | $15.45 | $17.00 | $15.40 | $16.50 | $16.12 | 5,112,227 |
| 2018-06-25 | $14.75 | $14.90 | $13.60 | $14.85 | $14.51 | 6,233,916 |
| 2018-06-22 | $12.65 | $12.83 | $12.48 | $12.80 | $12.51 | 1,732,926 |
| 2018-06-21 | $13.20 | $13.30 | $12.50 | $12.60 | $12.31 | 1,543,723 |
| 2018-06-20 | $12.25 | $13.35 | $12.23 | $13.25 | $12.95 | 1,810,286 |
| 2018-06-19 | $12.10 | $12.30 | $12.05 | $12.25 | $11.97 | 818,013 |
| 2018-06-18 | $12.00 | $12.30 | $11.95 | $12.10 | $11.82 | 583,403 |
| 2018-06-15 | $12.20 | $12.50 | $12.00 | $12.10 | $11.82 | 1,136,285 |
| 2018-06-14 | $11.90 | $12.25 | $11.75 | $12.20 | $11.92 | 1,126,954 |
| 2018-06-13 | $11.55 | $11.93 | $11.55 | $11.85 | $11.58 | 845,897 |
| 2018-06-12 | $11.90 | $11.90 | $11.45 | $11.55 | $11.29 | 759,012 |
| 2018-06-11 | $11.40 | $11.95 | $11.40 | $11.85 | $11.58 | 707,593 |
| 2018-06-08 | $11.35 | $11.50 | $11.25 | $11.40 | $11.14 | 437,031 |
| 2018-06-07 | $11.25 | $11.60 | $11.15 | $11.35 | $11.09 | 633,178 |
| 2018-06-06 | $10.85 | $11.35 | $10.75 | $11.20 | $10.94 | 884,082 |
| 2018-06-05 | $10.90 | $10.95 | $10.70 | $10.90 | $10.65 | 756,808 |
| 2018-06-04 | $10.95 | $11.10 | $10.80 | $10.85 | $10.60 | 500,250 |
| 2018-06-01 | $11.05 | $11.05 | $10.70 | $10.90 | $10.65 | 791,312 |
| 2018-05-31 | $10.90 | $11.00 | $10.70 | $11.00 | $10.75 | 1,039,200 |
| 2018-05-30 | $11.10 | $11.25 | $10.85 | $10.90 | $10.65 | 1,295,431 |
| 2018-05-29 | $11.35 | $11.45 | $10.98 | $11.00 | $10.75 | 1,709,359 |
| 2018-05-25 | $11.45 | $11.55 | $11.30 | $11.40 | $11.14 | 1,205,096 |
| 2018-05-24 | $11.50 | $11.60 | $11.25 | $11.40 | $11.14 | 939,662 |
| 2018-05-23 | $12.00 | $12.05 | $11.55 | $11.55 | $11.29 | 1,406,662 |
| 2018-05-22 | $11.70 | $12.15 | $11.65 | $11.95 | $11.68 | 1,805,918 |
| 2018-05-21 | $11.65 | $11.80 | $11.35 | $11.70 | $11.43 | 1,073,377 |
| 2018-05-18 | $11.65 | $11.80 | $11.55 | $11.60 | $11.34 | 1,347,405 |
| 2018-05-17 | $11.90 | $11.90 | $11.50 | $11.60 | $11.34 | 767,494 |
| 2018-05-16 | $11.75 | $11.88 | $11.65 | $11.80 | $11.53 | 770,734 |
| 2018-05-15 | $11.70 | $11.95 | $11.65 | $11.75 | $11.48 | 1,136,113 |
| 2018-05-14 | $11.85 | $11.95 | $11.68 | $11.75 | $11.48 | 1,806,447 |
| 2018-05-11 | $11.95 | $12.00 | $11.70 | $11.75 | $11.48 | 825,874 |
| 2018-05-10 | $11.70 | $12.00 | $11.65 | $11.95 | $11.68 | 973,730 |
| 2018-05-09 | $11.35 | $12.25 | $11.30 | $11.75 | $11.48 | 1,297,474 |
| 2018-05-08 | $11.85 | $12.15 | $11.10 | $11.30 | $11.04 | 1,613,755 |
| 2018-05-07 | $11.00 | $11.55 | $10.85 | $11.40 | $11.14 | 1,491,596 |
| 2018-05-04 | $10.75 | $11.10 | $10.70 | $10.90 | $10.65 | 1,209,984 |
| 2018-05-03 | $11.15 | $11.20 | $10.70 | $10.75 | $10.50 | 1,317,683 |
| 2018-05-02 | $11.35 | $11.55 | $11.15 | $11.20 | $10.94 | 834,416 |
| 2018-05-01 | $11.25 | $11.45 | $11.05 | $11.35 | $11.09 | 734,409 |
| 2018-04-30 | $11.60 | $11.70 | $11.20 | $11.30 | $11.04 | 888,017 |
| 2018-04-27 | $11.70 | $11.75 | $11.35 | $11.50 | $11.24 | 997,440 |
| 2018-04-26 | $12.20 | $12.20 | $11.70 | $11.70 | $11.43 | 1,188,169 |
| 2018-04-25 | $11.85 | $12.23 | $11.80 | $12.15 | $11.87 | 908,973 |
| 2018-04-24 | $11.75 | $11.90 | $11.65 | $11.80 | $11.53 | 745,782 |
| 2018-04-23 | $11.85 | $12.00 | $11.65 | $11.70 | $11.43 | 465,090 |
| 2018-04-20 | $12.15 | $12.35 | $11.70 | $11.85 | $11.58 | 1,179,585 |
| 2018-04-19 | $11.80 | $12.40 | $11.75 | $12.20 | $11.92 | 1,338,915 |
| 2018-04-18 | $11.80 | $11.90 | $11.70 | $11.80 | $11.53 | 523,681 |
| 2018-04-17 | $11.85 | $11.85 | $11.60 | $11.75 | $11.48 | 938,234 |
| 2018-04-16 | $11.50 | $11.90 | $11.40 | $11.80 | $11.53 | 1,412,829 |
| 2018-04-13 | $11.40 | $11.55 | $11.25 | $11.40 | $11.14 | 1,500,450 |
| 2018-04-12 | $11.40 | $11.55 | $11.25 | $11.40 | $11.14 | 1,244,699 |
| 2018-04-11 | $11.75 | $11.85 | $11.35 | $11.40 | $11.14 | 1,353,124 |
| 2018-04-10 | $12.10 | $12.15 | $11.80 | $11.85 | $11.58 | 743,577 |
| 2018-04-09 | $12.10 | $12.25 | $11.93 | $12.00 | $11.73 | 843,243 |
| 2018-04-06 | $12.05 | $12.18 | $11.65 | $12.00 | $11.73 | 3,059,009 |
| 2018-04-05 | $12.30 | $12.38 | $12.00 | $12.05 | $11.78 | 1,022,138 |
| 2018-04-04 | $11.90 | $12.30 | $11.80 | $12.20 | $11.92 | 743,293 |
| 2018-04-03 | $12.25 | $12.30 | $11.80 | $12.05 | $11.78 | 1,269,129 |
| 2018-04-02 | $12.65 | $12.90 | $12.10 | $12.15 | $11.87 | 1,085,904 |
| 2018-03-29 | $12.80 | $12.95 | $12.60 | $12.70 | $12.41 | 1,168,296 |
| 2018-03-28 | $13.10 | $13.15 | $12.75 | $12.80 | $12.51 | 1,842,920 |
| 2018-03-27 | $12.50 | $13.15 | $12.40 | $13.05 | $12.75 | 1,640,710 |
| 2018-03-26 | $12.35 | $12.60 | $12.28 | $12.50 | $12.22 | 1,253,464 |
| 2018-03-23 | $11.80 | $12.55 | $11.80 | $12.25 | $11.97 | 1,957,538 |
| 2018-03-22 | $12.15 | $12.33 | $11.80 | $11.85 | $11.58 | 2,566,603 |
| 2018-03-21 | $12.60 | $12.75 | $12.00 | $12.25 | $11.97 | 3,044,418 |
| 2018-03-20 | $12.95 | $13.05 | $12.60 | $12.65 | $12.36 | 1,707,785 |
| 2018-03-19 | $13.55 | $13.60 | $12.63 | $12.95 | $12.65 | 1,299,942 |
| 2018-03-16 | $13.30 | $13.50 | $13.20 | $13.40 | $13.09 | 2,801,567 |
| 2018-03-15 | $13.50 | $13.55 | $13.20 | $13.30 | $13.00 | 1,075,513 |
| 2018-03-14 | $13.50 | $13.58 | $13.30 | $13.50 | $13.19 | 766,886 |
| 2018-03-13 | $13.85 | $13.85 | $13.35 | $13.50 | $13.19 | 833,308 |
| 2018-03-12 | $13.65 | $13.83 | $13.60 | $13.75 | $13.44 | 571,902 |
| 2018-03-09 | $13.50 | $13.80 | $13.43 | $13.65 | $13.34 | 674,146 |
| 2018-03-08 | $13.40 | $13.60 | $13.25 | $13.35 | $13.05 | 757,912 |
| 2018-03-07 | $13.60 | $13.70 | $13.33 | $13.40 | $13.09 | 1,016,017 |
| 2018-03-06 | $13.65 | $13.78 | $13.40 | $13.70 | $13.39 | 1,339,827 |
| 2018-03-05 | $13.80 | $14.05 | $13.65 | $13.70 | $13.39 | 809,999 |
| 2018-03-02 | $13.30 | $14.10 | $13.15 | $13.90 | $13.58 | 1,221,719 |
| 2018-03-01 | $13.55 | $13.90 | $13.40 | $13.45 | $13.14 | 1,734,252 |
| 2018-02-28 | $14.75 | $14.75 | $13.50 | $13.80 | $13.49 | 2,652,637 |
| 2018-02-27 | $14.80 | $15.10 | $14.25 | $14.75 | $14.41 | 2,053,594 |
| 2018-02-26 | $14.80 | $15.48 | $14.80 | $15.35 | $15.00 | 1,398,578 |
| 2018-02-23 | $14.65 | $14.85 | $14.55 | $14.80 | $14.46 | 811,192 |
| 2018-02-22 | $15.15 | $15.35 | $14.58 | $14.70 | $14.36 | 1,174,654 |
| 2018-02-21 | $15.10 | $15.28 | $14.98 | $15.10 | $14.76 | 668,863 |
| 2018-02-20 | $14.90 | $15.30 | $14.85 | $15.00 | $14.66 | 1,160,260 |
| 2018-02-16 | $15.40 | $15.50 | $14.95 | $15.00 | $14.66 | 896,878 |
| 2018-02-15 | $15.45 | $15.55 | $15.10 | $15.45 | $15.10 | 791,037 |
| 2018-02-14 | $15.30 | $15.55 | $15.20 | $15.25 | $14.90 | 507,491 |
| 2018-02-13 | $15.15 | $15.45 | $15.10 | $15.45 | $15.10 | 395,303 |
| 2018-02-12 | $15.05 | $15.35 | $14.75 | $15.15 | $14.80 | 662,239 |
| 2018-02-09 | $15.20 | $15.20 | $14.38 | $15.00 | $14.66 | 1,110,532 |
| 2018-02-08 | $15.45 | $15.90 | $15.05 | $15.10 | $14.76 | 1,102,900 |
| 2018-02-07 | $15.85 | $15.95 | $15.40 | $15.45 | $15.10 | 544,100 |
| 2018-02-06 | $15.35 | $16.10 | $15.30 | $15.80 | $15.44 | 988,167 |
| 2018-02-05 | $15.60 | $15.85 | $15.38 | $15.70 | $15.34 | 1,073,552 |
| 2018-02-02 | $16.25 | $16.40 | $15.75 | $15.90 | $15.54 | 617,415 |
| 2018-02-01 | $16.30 | $16.70 | $16.00 | $16.35 | $15.98 | 979,516 |
| 2018-01-31 | $17.20 | $17.25 | $16.25 | $16.35 | $15.98 | 732,712 |
| 2018-01-30 | $17.10 | $17.23 | $16.85 | $17.00 | $16.61 | 498,791 |
| 2018-01-29 | $17.70 | $17.70 | $17.18 | $17.25 | $16.86 | 426,387 |
| 2018-01-26 | $17.65 | $17.80 | $17.30 | $17.80 | $17.39 | 710,565 |
| 2018-01-25 | $17.50 | $17.70 | $17.40 | $17.70 | $17.30 | 641,361 |
| 2018-01-24 | $17.45 | $17.60 | $17.10 | $17.50 | $17.10 | 624,020 |
| 2018-01-23 | $17.55 | $17.60 | $17.23 | $17.40 | $17.00 | 749,437 |
| 2018-01-22 | $17.55 | $17.73 | $17.35 | $17.55 | $17.15 | 635,045 |
| 2018-01-19 | $17.30 | $17.40 | $17.05 | $17.35 | $16.95 | 789,578 |
| 2018-01-18 | $17.15 | $17.40 | $17.05 | $17.35 | $16.95 | 487,585 |
| 2018-01-17 | $17.25 | $17.25 | $17.00 | $17.15 | $16.76 | 561,314 |
| 2018-01-16 | $16.90 | $17.40 | $16.90 | $17.05 | $16.66 | 811,983 |
| 2018-01-12 | $17.20 | $17.40 | $16.65 | $16.85 | $16.47 | 814,610 |
| 2018-01-11 | $16.75 | $17.40 | $16.65 | $17.25 | $16.86 | 1,282,283 |
| 2018-01-10 | $15.95 | $16.63 | $15.90 | $16.60 | $16.22 | 1,034,403 |
| 2018-01-09 | $15.85 | $16.45 | $15.85 | $16.00 | $15.64 | 1,207,939 |
| 2018-01-08 | $16.05 | $16.35 | $15.85 | $15.85 | $15.49 | 677,850 |
| 2018-01-05 | $16.34 | $16.35 | $15.90 | $16.10 | $15.73 | 847,930 |
| 2018-01-04 | $16.85 | $17.00 | $16.00 | $16.20 | $15.83 | 1,271,808 |
| 2018-01-03 | $16.80 | $16.85 | $16.30 | $16.65 | $16.27 | 945,366 |
| 2018-01-02 | $16.95 | $17.15 | $16.60 | $16.70 | $16.32 | 1,006,795 |
| 2017-12-29 | $16.85 | $16.95 | $16.65 | $16.75 | $16.37 | 746,673 |
| 2017-12-28 | $17.00 | $17.10 | $16.80 | $16.85 | $16.47 | 449,488 |
| 2017-12-27 | $17.15 | $17.40 | $16.83 | $17.00 | $16.61 | 653,736 |
| 2017-12-26 | $17.10 | $17.50 | $17.05 | $17.15 | $16.76 | 546,090 |
| 2017-12-22 | $17.10 | $17.30 | $16.88 | $17.25 | $16.86 | 642,386 |
| 2017-12-21 | $17.30 | $17.50 | $16.73 | $17.20 | $16.81 | 1,671,562 |
| 2017-12-20 | $17.00 | $17.43 | $16.70 | $17.35 | $16.95 | 1,620,210 |
| 2017-12-19 | $16.80 | $16.98 | $16.60 | $16.80 | $16.42 | 1,692,824 |
| 2017-12-18 | $16.30 | $17.05 | $16.25 | $16.80 | $16.42 | 2,212,004 |
| 2017-12-15 | $15.35 | $16.30 | $15.35 | $16.25 | $15.88 | 3,539,119 |
| 2017-12-14 | $14.95 | $15.30 | $14.75 | $15.25 | $14.90 | 2,890,404 |
| 2017-12-13 | $14.75 | $14.95 | $14.70 | $14.75 | $14.41 | 1,547,967 |
| 2017-12-12 | $14.60 | $14.75 | $14.31 | $14.70 | $14.36 | 1,546,081 |
| 2017-12-11 | $14.80 | $15.10 | $14.55 | $14.60 | $14.27 | 1,501,278 |
| 2017-12-08 | $15.20 | $15.33 | $14.65 | $14.65 | $14.32 | 2,217,003 |
| 2017-12-07 | $14.85 | $15.20 | $14.85 | $15.15 | $14.80 | 1,326,842 |
| 2017-12-06 | $14.85 | $15.00 | $14.70 | $14.80 | $14.46 | 776,564 |
| 2017-12-05 | $14.70 | $15.08 | $14.55 | $14.85 | $14.51 | 1,739,042 |
| 2017-12-04 | $14.75 | $14.90 | $14.35 | $14.70 | $14.36 | 2,565,969 |
| 2017-12-01 | $14.35 | $14.65 | $14.15 | $14.50 | $14.17 | 3,304,769 |
| 2017-11-30 | $14.75 | $14.95 | $14.25 | $14.40 | $14.07 | 11,428,308 |
| 2017-11-29 | $15.75 | $16.08 | $15.20 | $15.35 | $15.00 | 2,596,961 |
| 2017-11-28 | $15.50 | $16.10 | $15.25 | $15.95 | $15.59 | 1,843,748 |
| 2017-11-27 | $16.10 | $16.50 | $16.05 | $16.20 | $15.83 | 533,938 |
| 2017-11-24 | $16.10 | $16.18 | $16.00 | $16.05 | $15.68 | 106,820 |
| 2017-11-22 | $16.15 | $16.25 | $16.00 | $16.05 | $15.68 | 475,424 |
| 2017-11-21 | $15.90 | $16.20 | $15.80 | $16.10 | $15.73 | 646,601 |
| 2017-11-20 | $15.65 | $16.00 | $15.50 | $15.90 | $15.54 | 572,569 |
| 2017-11-17 | $15.35 | $15.95 | $15.20 | $15.70 | $15.34 | 565,923 |
| 2017-11-16 | $14.85 | $15.60 | $14.85 | $15.35 | $15.00 | 704,922 |
| 2017-11-15 | $15.00 | $15.15 | $14.75 | $14.90 | $14.56 | 467,059 |
| 2017-11-14 | $15.10 | $15.20 | $14.90 | $15.10 | $14.76 | 471,363 |
| 2017-11-13 | $15.30 | $15.30 | $14.90 | $15.10 | $14.76 | 742,776 |
| 2017-11-10 | $15.45 | $15.85 | $15.35 | $15.40 | $15.05 | 859,740 |
| 2017-11-09 | $14.90 | $15.55 | $14.75 | $15.35 | $15.00 | 863,316 |
| 2017-11-08 | $15.15 | $15.18 | $14.80 | $15.00 | $14.66 | 914,527 |
| 2017-11-07 | $14.60 | $15.45 | $14.60 | $15.10 | $14.76 | 1,547,333 |
| 2017-11-06 | $14.90 | $15.03 | $13.90 | $14.70 | $14.36 | 2,749,113 |
| 2017-11-03 | $15.45 | $15.45 | $14.95 | $15.35 | $15.00 | 1,459,506 |
| 2017-11-02 | $15.60 | $15.65 | $15.30 | $15.40 | $15.05 | 935,080 |
| 2017-11-01 | $15.55 | $15.75 | $15.30 | $15.70 | $15.34 | 699,512 |
| 2017-10-31 | $15.45 | $15.70 | $15.30 | $15.57 | $15.22 | 626,476 |
| 2017-10-30 | $15.45 | $15.55 | $15.25 | $15.35 | $15.00 | 794,261 |
| 2017-10-27 | $15.60 | $15.65 | $14.95 | $15.40 | $15.05 | 939,538 |
| 2017-10-26 | $15.30 | $15.78 | $15.20 | $15.50 | $15.15 | 1,121,466 |
| 2017-10-25 | $15.30 | $15.45 | $15.00 | $15.25 | $14.90 | 665,938 |
| 2017-10-24 | $15.40 | $15.60 | $15.30 | $15.30 | $14.95 | 720,497 |
| 2017-10-23 | $15.55 | $15.55 | $15.18 | $15.35 | $15.00 | 847,403 |
| 2017-10-20 | $15.35 | $15.75 | $15.33 | $15.50 | $15.15 | 921,772 |
| 2017-10-19 | $15.20 | $15.35 | $14.55 | $15.20 | $14.85 | 938,557 |
| 2017-10-18 | $15.55 | $15.55 | $15.05 | $15.25 | $14.90 | 1,193,822 |
| 2017-10-17 | $15.40 | $15.41 | $15.00 | $15.05 | $14.71 | 395,381 |
| 2017-10-16 | $15.35 | $15.60 | $15.20 | $15.40 | $15.05 | 546,347 |
| 2017-10-13 | $15.35 | $15.50 | $14.85 | $15.30 | $14.95 | 996,958 |
| 2017-10-12 | $15.85 | $15.85 | $15.30 | $15.40 | $15.05 | 808,704 |
| 2017-10-11 | $16.00 | $16.10 | $15.85 | $15.90 | $15.54 | 683,819 |
| 2017-10-10 | $16.25 | $16.30 | $15.90 | $16.05 | $15.68 | 568,284 |
| 2017-10-09 | $16.25 | $16.33 | $16.00 | $16.15 | $15.78 | 690,829 |
| 2017-10-06 | $16.25 | $16.45 | $16.05 | $16.15 | $15.78 | 494,099 |
| 2017-10-05 | $16.45 | $16.70 | $16.20 | $16.30 | $15.93 | 1,001,520 |
| 2017-10-04 | $15.50 | $16.60 | $15.45 | $16.35 | $15.98 | 1,556,082 |
| 2017-10-03 | $15.75 | $15.80 | $15.33 | $15.45 | $15.10 | 1,471,203 |
| 2017-10-02 | $15.75 | $16.25 | $15.40 | $15.65 | $15.29 | 2,248,518 |
| 2017-09-29 | $15.35 | $15.75 | $15.25 | $15.70 | $15.34 | 935,411 |
| 2017-09-28 | $14.85 | $15.50 | $14.80 | $15.30 | $14.95 | 1,560,553 |
| 2017-09-27 | $14.45 | $14.85 | $14.33 | $14.85 | $14.51 | 2,679,192 |
| 2017-09-26 | $14.45 | $14.60 | $14.30 | $14.30 | $13.97 | 1,254,407 |
| 2017-09-25 | $14.55 | $14.75 | $14.30 | $14.40 | $14.07 | 1,256,955 |
| 2017-09-22 | $14.50 | $14.78 | $14.50 | $14.60 | $14.27 | 693,717 |
| 2017-09-21 | $14.60 | $14.60 | $14.35 | $14.50 | $14.17 | 462,722 |
| 2017-09-20 | $14.80 | $14.90 | $14.50 | $14.65 | $14.32 | 729,708 |
| 2017-09-19 | $14.60 | $14.75 | $14.45 | $14.65 | $14.32 | 1,171,420 |
| 2017-09-18 | $13.80 | $14.58 | $13.70 | $14.45 | $14.12 | 1,296,058 |
| 2017-09-15 | $13.45 | $13.85 | $13.35 | $13.85 | $13.53 | 942,986 |
| 2017-09-14 | $13.95 | $14.05 | $13.30 | $13.40 | $13.09 | 1,005,131 |
| 2017-09-13 | $13.75 | $14.08 | $13.66 | $14.00 | $13.68 | 408,879 |
| 2017-09-12 | $13.70 | $13.95 | $13.55 | $13.75 | $13.44 | 529,644 |
| 2017-09-11 | $13.90 | $14.05 | $13.55 | $13.75 | $13.44 | 681,030 |
| 2017-09-08 | $13.90 | $13.90 | $13.50 | $13.70 | $13.39 | 1,151,192 |
| 2017-09-07 | $14.25 | $14.30 | $13.75 | $14.00 | $13.68 | 823,800 |
| 2017-09-06 | $14.55 | $14.60 | $14.30 | $14.30 | $13.97 | 749,857 |
| 2017-09-05 | $14.60 | $14.80 | $14.18 | $14.50 | $14.17 | 735,666 |
| 2017-09-01 | $14.35 | $14.65 | $14.30 | $14.60 | $14.27 | 400,026 |
| 2017-08-31 | $14.75 | $14.75 | $14.20 | $14.30 | $13.97 | 672,049 |
| 2017-08-30 | $14.05 | $14.83 | $14.05 | $14.70 | $14.36 | 1,183,587 |
| 2017-08-29 | $14.15 | $14.23 | $13.98 | $14.05 | $13.73 | 366,555 |
| 2017-08-28 | $14.35 | $14.35 | $14.10 | $14.20 | $13.88 | 417,826 |
| 2017-08-25 | $14.35 | $14.50 | $14.25 | $14.25 | $13.93 | 338,463 |
| 2017-08-24 | $14.10 | $14.40 | $14.10 | $14.30 | $13.97 | 400,318 |
| 2017-08-23 | $14.10 | $14.25 | $14.00 | $14.10 | $13.78 | 474,810 |
| 2017-08-22 | $13.85 | $14.30 | $13.82 | $14.20 | $13.88 | 746,048 |
| 2017-08-21 | $13.85 | $13.95 | $13.60 | $13.85 | $13.53 | 715,689 |
| 2017-08-18 | $14.00 | $14.20 | $13.78 | $13.85 | $13.53 | 1,230,885 |
| 2017-08-17 | $14.25 | $14.48 | $14.10 | $14.10 | $13.78 | 1,591,619 |
| 2017-08-16 | $14.65 | $14.65 | $14.25 | $14.30 | $13.97 | 838,560 |
| 2017-08-15 | $14.80 | $14.85 | $14.60 | $14.65 | $14.32 | 801,806 |
| 2017-08-14 | $14.85 | $14.90 | $14.65 | $14.65 | $14.32 | 990,591 |
| 2017-08-11 | $14.30 | $14.75 | $14.30 | $14.70 | $14.36 | 651,514 |
| 2017-08-10 | $14.50 | $14.65 | $14.23 | $14.25 | $13.93 | 1,133,920 |
| 2017-08-09 | $14.15 | $14.65 | $13.90 | $14.50 | $14.17 | 1,075,613 |
| 2017-08-08 | $14.55 | $14.75 | $13.40 | $14.15 | $13.83 | 1,766,734 |
| 2017-08-07 | $13.50 | $13.85 | $13.40 | $13.65 | $13.34 | 679,400 |
| 2017-08-04 | $13.60 | $13.70 | $13.45 | $13.50 | $13.19 | 441,083 |
| 2017-08-03 | $14.30 | $14.30 | $13.55 | $13.60 | $13.29 | 966,062 |
| 2017-08-02 | $14.90 | $14.90 | $14.23 | $14.45 | $14.12 | 621,187 |
| 2017-08-01 | $14.95 | $15.00 | $14.60 | $14.90 | $14.56 | 348,157 |
| 2017-07-31 | $15.15 | $15.20 | $14.50 | $14.90 | $14.56 | 373,171 |
| 2017-07-28 | $14.95 | $15.23 | $14.95 | $15.05 | $14.71 | 392,623 |
| 2017-07-27 | $14.90 | $15.15 | $14.88 | $15.10 | $14.76 | 487,126 |
| 2017-07-26 | $14.80 | $15.05 | $14.70 | $14.90 | $14.56 | 485,250 |
| 2017-07-25 | $14.75 | $14.90 | $14.60 | $14.80 | $14.46 | 691,911 |
| 2017-07-24 | $14.55 | $14.80 | $14.45 | $14.65 | $14.32 | 440,379 |
| 2017-07-21 | $14.70 | $14.70 | $14.40 | $14.50 | $14.17 | 365,386 |
| 2017-07-20 | $14.30 | $14.95 | $14.25 | $14.70 | $14.36 | 1,034,782 |
| 2017-07-19 | $14.10 | $14.50 | $14.10 | $14.30 | $13.97 | 630,187 |
| 2017-07-18 | $14.20 | $14.30 | $13.95 | $14.05 | $13.73 | 437,322 |
| 2017-07-17 | $14.15 | $14.35 | $14.05 | $14.25 | $13.93 | 364,290 |
| 2017-07-14 | $14.00 | $14.30 | $14.00 | $14.20 | $13.88 | 473,866 |
| 2017-07-13 | $13.95 | $14.10 | $13.85 | $14.05 | $13.73 | 422,214 |
| 2017-07-12 | $14.20 | $14.35 | $13.90 | $13.95 | $13.63 | 353,124 |
| 2017-07-11 | $14.05 | $14.25 | $13.90 | $14.05 | $13.73 | 651,222 |
| 2017-07-10 | $13.65 | $14.20 | $13.58 | $14.05 | $13.73 | 784,240 |
| 2017-07-07 | $13.50 | $13.80 | $13.40 | $13.70 | $13.39 | 382,798 |
| 2017-07-06 | $13.75 | $13.85 | $13.45 | $13.50 | $13.19 | 360,034 |
| 2017-07-05 | $13.90 | $14.10 | $13.70 | $13.75 | $13.44 | 449,532 |
| 2017-07-03 | $13.80 | $14.05 | $13.75 | $13.90 | $13.58 | 204,891 |
| 2017-06-30 | $13.80 | $14.00 | $13.40 | $13.70 | $13.39 | 790,569 |
| 2017-06-29 | $13.85 | $13.95 | $13.50 | $13.70 | $13.39 | 1,081,303 |
| 2017-06-28 | $13.70 | $13.95 | $13.60 | $13.75 | $13.44 | 557,692 |
| 2017-06-27 | $13.65 | $13.80 | $13.50 | $13.55 | $13.24 | 501,416 |
| 2017-06-26 | $13.40 | $13.80 | $13.40 | $13.65 | $13.34 | 737,493 |
| 2017-06-23 | $13.15 | $13.45 | $13.10 | $13.35 | $13.05 | 582,663 |
| 2017-06-22 | $13.45 | $13.50 | $13.05 | $13.20 | $12.90 | 933,173 |
| 2017-06-21 | $13.45 | $13.55 | $13.30 | $13.40 | $13.09 | 794,477 |
| 2017-06-20 | $14.15 | $14.20 | $13.35 | $13.45 | $13.14 | 1,184,772 |
| 2017-06-19 | $14.15 | $14.30 | $13.90 | $14.20 | $13.88 | 1,489,348 |
| 2017-06-16 | $13.85 | $14.10 | $13.65 | $14.05 | $13.73 | 650,049 |
| 2017-06-15 | $13.55 | $14.05 | $13.50 | $13.90 | $13.58 | 738,883 |
| 2017-06-14 | $13.65 | $13.90 | $13.50 | $13.60 | $13.29 | 789,691 |
| 2017-06-13 | $13.45 | $13.90 | $13.40 | $13.70 | $13.39 | 1,140,836 |
| 2017-06-12 | $13.05 | $13.53 | $13.00 | $13.40 | $13.09 | 1,037,335 |
| 2017-06-09 | $12.85 | $13.25 | $12.70 | $13.00 | $12.70 | 1,093,142 |
| 2017-06-08 | $12.50 | $12.85 | $12.45 | $12.85 | $12.56 | 574,288 |
| 2017-06-07 | $11.75 | $12.55 | $11.75 | $12.50 | $12.22 | 980,719 |
| 2017-06-06 | $12.10 | $12.20 | $11.75 | $11.75 | $11.48 | 1,056,827 |
| 2017-06-05 | $12.35 | $12.38 | $12.13 | $12.30 | $12.02 | 783,342 |
| 2017-06-02 | $12.35 | $12.45 | $12.10 | $12.40 | $12.12 | 1,061,710 |
| 2017-06-01 | $12.05 | $12.53 | $11.90 | $12.45 | $12.17 | 696,422 |
| 2017-05-31 | $12.20 | $12.30 | $11.93 | $12.05 | $11.78 | 1,443,553 |
| 2017-05-30 | $12.55 | $12.65 | $12.10 | $12.25 | $11.97 | 888,047 |
| 2017-05-26 | $12.35 | $12.60 | $12.15 | $12.55 | $12.26 | 666,523 |
| 2017-05-25 | $12.60 | $12.75 | $12.20 | $12.30 | $12.02 | 1,031,327 |
| 2017-05-24 | $12.45 | $12.70 | $12.43 | $12.50 | $12.22 | 652,043 |
| 2017-05-23 | $12.65 | $12.80 | $12.40 | $12.45 | $12.17 | 618,954 |
| 2017-05-22 | $12.60 | $12.70 | $12.45 | $12.60 | $12.31 | 524,163 |
| 2017-05-19 | $12.20 | $12.60 | $12.10 | $12.60 | $12.31 | 1,077,980 |
| 2017-05-18 | $12.05 | $12.55 | $11.90 | $12.25 | $11.97 | 896,767 |
| 2017-05-17 | $11.95 | $12.25 | $11.70 | $12.05 | $11.78 | 1,134,112 |
| 2017-05-16 | $12.65 | $12.95 | $11.95 | $12.20 | $11.92 | 1,303,597 |
| 2017-05-15 | $12.70 | $12.93 | $12.63 | $12.65 | $12.36 | 681,716 |
| 2017-05-12 | $13.00 | $13.25 | $12.65 | $12.70 | $12.41 | 792,845 |
| 2017-05-11 | $12.75 | $13.15 | $12.51 | $13.10 | $12.80 | 977,318 |
| 2017-05-10 | $12.90 | $13.08 | $12.60 | $12.80 | $12.51 | 983,978 |
| 2017-05-09 | $13.05 | $13.20 | $12.85 | $12.95 | $12.65 | 1,056,270 |
| 2017-05-08 | $13.05 | $13.25 | $12.80 | $13.05 | $12.75 | 1,548,002 |
| 2017-05-05 | $12.85 | $13.25 | $12.65 | $13.10 | $12.80 | 1,158,615 |
| 2017-05-04 | $14.15 | $14.50 | $12.70 | $12.90 | $12.61 | 1,625,305 |
| 2017-05-03 | $13.75 | $13.80 | $13.00 | $13.45 | $13.14 | 1,502,472 |
| 2017-05-02 | $14.45 | $14.55 | $13.70 | $13.75 | $13.44 | 1,190,229 |
| 2017-05-01 | $14.65 | $14.95 | $14.23 | $14.45 | $14.12 | 1,201,424 |
| 2017-04-28 | $15.30 | $15.30 | $14.50 | $14.65 | $14.32 | 997,862 |
| 2017-04-27 | $15.05 | $15.45 | $14.80 | $15.30 | $14.95 | 1,029,435 |
| 2017-04-26 | $14.65 | $15.35 | $14.60 | $15.05 | $14.71 | 783,052 |
| 2017-04-25 | $14.55 | $14.85 | $14.55 | $14.65 | $14.32 | 389,049 |
| 2017-04-24 | $15.00 | $15.05 | $14.40 | $14.45 | $14.12 | 667,058 |
| 2017-04-21 | $15.15 | $15.25 | $14.65 | $14.65 | $14.32 | 833,451 |
| 2017-04-20 | $15.00 | $15.25 | $14.93 | $15.15 | $14.80 | 1,105,929 |
| 2017-04-19 | $14.80 | $15.10 | $14.70 | $14.95 | $14.61 | 800,624 |
| 2017-04-18 | $14.45 | $14.80 | $14.20 | $14.70 | $14.36 | 1,105,386 |
| 2017-04-17 | $14.50 | $14.60 | $14.30 | $14.55 | $14.22 | 624,863 |
| 2017-04-13 | $14.45 | $14.60 | $14.28 | $14.50 | $14.17 | 681,832 |
| 2017-04-12 | $14.45 | $14.70 | $14.35 | $14.50 | $14.17 | 469,560 |
| 2017-04-11 | $14.45 | $14.68 | $14.30 | $14.50 | $14.17 | 494,208 |
| 2017-04-10 | $14.45 | $14.73 | $14.25 | $14.50 | $14.17 | 1,064,575 |
| 2017-04-07 | $14.40 | $14.70 | $14.30 | $14.40 | $14.07 | 454,281 |
| 2017-04-06 | $14.25 | $14.58 | $14.15 | $14.50 | $14.17 | 629,139 |
| 2017-04-05 | $14.45 | $14.55 | $14.15 | $14.25 | $13.93 | 593,269 |
| 2017-04-04 | $14.10 | $14.50 | $14.00 | $14.30 | $13.97 | 596,106 |
| 2017-04-03 | $14.55 | $14.58 | $14.13 | $14.20 | $13.88 | 378,090 |
| 2017-03-31 | $14.40 | $14.75 | $14.30 | $14.50 | $14.17 | 1,316,927 |
| 2017-03-30 | $13.80 | $14.50 | $13.80 | $14.45 | $14.12 | 826,324 |
| 2017-03-29 | $13.90 | $14.00 | $13.75 | $13.80 | $13.49 | 325,238 |
| 2017-03-28 | $14.00 | $14.20 | $13.88 | $13.95 | $13.63 | 593,304 |
| 2017-03-27 | $13.80 | $14.15 | $13.60 | $14.00 | $13.68 | 499,782 |
| 2017-03-24 | $13.85 | $14.35 | $13.85 | $14.00 | $13.68 | 651,155 |
| 2017-03-23 | $13.50 | $14.25 | $13.50 | $13.80 | $13.49 | 708,152 |
| 2017-03-22 | $13.20 | $13.90 | $13.10 | $13.60 | $13.29 | 1,094,309 |
| 2017-03-21 | $13.85 | $14.00 | $13.20 | $13.25 | $12.95 | 1,233,945 |
| 2017-03-20 | $13.65 | $14.00 | $13.35 | $13.80 | $13.49 | 1,024,757 |
| 2017-03-17 | $13.75 | $13.83 | $13.35 | $13.65 | $13.34 | 1,455,231 |
| 2017-03-16 | $14.20 | $14.30 | $13.75 | $13.80 | $13.49 | 1,054,525 |
| 2017-03-15 | $14.40 | $14.50 | $14.00 | $14.15 | $13.83 | 754,318 |
| 2017-03-14 | $14.30 | $14.40 | $14.00 | $14.20 | $13.88 | 822,244 |
| 2017-03-13 | $14.20 | $14.80 | $14.10 | $14.35 | $14.02 | 947,677 |
| 2017-03-10 | $14.45 | $14.65 | $13.90 | $14.10 | $13.78 | 1,785,209 |
| 2017-03-09 | $14.65 | $14.85 | $14.32 | $14.45 | $14.12 | 1,812,120 |
| 2017-03-08 | $15.00 | $15.05 | $14.60 | $14.70 | $14.36 | 721,173 |
| 2017-03-07 | $14.95 | $15.10 | $14.55 | $14.90 | $14.56 | 1,348,739 |
| 2017-03-06 | $14.35 | $15.05 | $14.20 | $14.90 | $14.56 | 1,737,540 |
| 2017-03-03 | $14.05 | $14.50 | $13.70 | $14.45 | $14.12 | 1,052,690 |
| 2017-03-02 | $14.50 | $14.50 | $13.80 | $14.00 | $13.68 | 1,113,181 |
| 2017-03-01 | $14.00 | $14.75 | $13.75 | $14.45 | $14.12 | 2,349,506 |
| 2017-02-28 | $13.80 | $13.95 | $13.58 | $13.60 | $13.29 | 1,621,881 |
| 2017-02-27 | $13.35 | $14.00 | $13.29 | $13.90 | $13.58 | 1,901,727 |
| 2017-02-24 | $13.20 | $13.38 | $13.10 | $13.35 | $13.05 | 587,439 |
| 2017-02-23 | $13.25 | $13.35 | $13.00 | $13.30 | $13.00 | 846,583 |
| 2017-02-22 | $12.50 | $13.20 | $12.50 | $13.20 | $12.90 | 1,496,938 |
| 2017-02-21 | $12.60 | $12.80 | $12.35 | $12.55 | $12.26 | 799,568 |
| 2017-02-17 | $12.35 | $12.60 | $12.30 | $12.55 | $12.26 | 626,887 |
| 2017-02-16 | $12.70 | $12.80 | $12.35 | $12.45 | $12.17 | 801,508 |
| 2017-02-15 | $12.55 | $12.75 | $12.45 | $12.60 | $12.31 | 1,048,737 |
| 2017-02-14 | $12.30 | $12.55 | $12.20 | $12.50 | $12.22 | 659,266 |
| 2017-02-13 | $12.60 | $12.60 | $12.15 | $12.40 | $12.12 | 681,338 |
| 2017-02-10 | $12.60 | $12.70 | $12.20 | $12.60 | $12.31 | 729,599 |
| 2017-02-09 | $12.20 | $12.65 | $12.15 | $12.50 | $12.22 | 1,447,872 |
| 2017-02-08 | $11.90 | $12.30 | $11.65 | $12.10 | $11.82 | 1,105,293 |
| 2017-02-07 | $12.15 | $12.50 | $11.95 | $11.95 | $11.68 | 693,668 |
| 2017-02-06 | $12.05 | $12.35 | $12.00 | $12.05 | $11.78 | 492,718 |
| 2017-02-03 | $12.05 | $12.20 | $11.90 | $12.10 | $11.82 | 607,218 |
| 2017-02-02 | $12.20 | $12.45 | $11.85 | $11.95 | $11.68 | 719,759 |
| 2017-02-01 | $11.90 | $12.30 | $11.85 | $12.20 | $11.92 | 1,980,895 |
| 2017-01-31 | $11.80 | $11.95 | $11.60 | $11.85 | $11.58 | 654,886 |
| 2017-01-30 | $11.35 | $11.95 | $11.25 | $11.80 | $11.53 | 1,298,412 |
| 2017-01-27 | $11.55 | $11.65 | $11.40 | $11.50 | $11.24 | 884,985 |
| 2017-01-26 | $11.60 | $11.90 | $11.55 | $11.55 | $11.29 | 837,156 |
| 2017-01-25 | $11.05 | $11.75 | $11.05 | $11.60 | $11.34 | 1,336,408 |
| 2017-01-24 | $10.85 | $11.05 | $10.70 | $10.95 | $10.70 | 662,583 |
| 2017-01-23 | $10.85 | $11.00 | $10.70 | $10.85 | $10.60 | 500,973 |
| 2017-01-20 | $10.60 | $11.10 | $10.50 | $10.85 | $10.60 | 978,422 |
| 2017-01-19 | $10.45 | $10.65 | $10.35 | $10.55 | $10.31 | 1,146,025 |
| 2017-01-18 | $10.35 | $10.50 | $10.28 | $10.40 | $10.16 | 876,033 |
| 2017-01-17 | $10.00 | $10.75 | $9.95 | $10.05 | $9.82 | 1,551,655 |
| 2017-01-13 | $10.65 | $10.95 | $10.48 | $10.60 | $10.36 | 482,899 |
| 2017-01-12 | $10.95 | $10.95 | $10.45 | $10.65 | $10.41 | 456,756 |
| 2017-01-11 | $10.55 | $11.00 | $10.40 | $10.95 | $10.70 | 1,635,774 |
| 2017-01-10 | $10.95 | $11.05 | $10.48 | $10.55 | $10.31 | 1,694,822 |
| 2017-01-09 | $10.95 | $11.10 | $10.70 | $10.95 | $10.70 | 1,148,230 |
| 2017-01-06 | $11.15 | $11.23 | $10.90 | $11.05 | $10.80 | 727,368 |
| 2017-01-05 | $11.15 | $11.20 | $10.85 | $11.00 | $10.75 | 832,955 |
| 2017-01-04 | $11.00 | $11.30 | $10.88 | $11.20 | $10.94 | 713,227 |
| 2017-01-03 | $11.05 | $11.20 | $10.65 | $10.95 | $10.70 | 899,430 |
| 2016-12-30 | $10.75 | $10.90 | $10.50 | $10.85 | $10.60 | 680,594 |
| 2016-12-29 | $10.60 | $10.80 | $10.50 | $10.75 | $10.50 | 498,410 |
| 2016-12-28 | $10.90 | $10.95 | $10.60 | $10.65 | $10.41 | 529,451 |
| 2016-12-27 | $10.90 | $11.12 | $10.85 | $10.90 | $10.65 | 308,441 |
| 2016-12-23 | $10.70 | $11.10 | $10.55 | $10.90 | $10.65 | 692,891 |
| 2016-12-22 | $10.50 | $10.95 | $10.50 | $10.65 | $10.41 | 606,831 |
| 2016-12-21 | $10.70 | $10.75 | $10.55 | $10.55 | $10.31 | 450,205 |
| 2016-12-20 | $10.45 | $10.85 | $10.45 | $10.70 | $10.46 | 779,807 |
| 2016-12-19 | $10.45 | $10.65 | $10.35 | $10.45 | $10.21 | 611,912 |
| 2016-12-16 | $10.55 | $10.95 | $10.50 | $10.55 | $10.31 | 819,771 |
| 2016-12-15 | $10.70 | $11.05 | $10.50 | $10.60 | $10.36 | 1,135,736 |
| 2016-12-14 | $10.50 | $10.65 | $10.35 | $10.55 | $10.31 | 887,639 |
| 2016-12-13 | $10.25 | $10.55 | $10.10 | $10.45 | $10.21 | 1,093,085 |
| 2016-12-12 | $10.75 | $10.90 | $10.10 | $10.20 | $9.97 | 1,868,906 |
| 2016-12-09 | $11.30 | $11.40 | $10.65 | $10.90 | $10.65 | 1,266,505 |
| 2016-12-08 | $10.85 | $11.25 | $10.65 | $11.25 | $10.99 | 1,471,679 |
| 2016-12-07 | $10.55 | $10.95 | $10.35 | $10.90 | $10.65 | 1,203,951 |
| 2016-12-06 | $10.20 | $10.70 | $10.05 | $10.60 | $10.36 | 1,069,702 |
| 2016-12-05 | $10.15 | $10.40 | $10.10 | $10.20 | $9.97 | 1,148,735 |
| 2016-12-02 | $10.15 | $10.22 | $9.95 | $10.10 | $9.87 | 867,827 |
| 2016-12-01 | $10.10 | $10.30 | $10.05 | $10.20 | $9.97 | 882,507 |
| 2016-11-30 | $10.00 | $10.25 | $9.95 | $10.10 | $9.87 | 635,731 |
| 2016-11-29 | $9.70 | $10.05 | $9.60 | $10.00 | $9.77 | 925,604 |
| 2016-11-28 | $9.80 | $9.90 | $9.60 | $9.70 | $9.48 | 781,756 |
| 2016-11-25 | $9.70 | $9.90 | $9.55 | $9.85 | $9.63 | 246,388 |
| 2016-11-23 | $9.60 | $9.75 | $9.50 | $9.65 | $9.43 | 356,213 |
| 2016-11-22 | $9.60 | $9.75 | $9.20 | $9.65 | $9.43 | 646,339 |
| 2016-11-21 | $9.65 | $9.75 | $9.45 | $9.55 | $9.33 | 686,882 |
| 2016-11-18 | $9.60 | $9.70 | $9.45 | $9.55 | $9.33 | 467,545 |
| 2016-11-17 | $9.50 | $9.78 | $9.45 | $9.55 | $9.33 | 867,965 |
| 2016-11-16 | $9.40 | $9.75 | $9.30 | $9.45 | $9.23 | 1,162,251 |
| 2016-11-15 | $9.25 | $9.53 | $9.05 | $9.25 | $9.04 | 1,021,823 |
| 2016-11-14 | $9.15 | $9.75 | $9.10 | $9.30 | $9.09 | 1,812,825 |
| 2016-11-11 | $8.50 | $9.30 | $8.45 | $9.15 | $8.94 | 3,044,117 |
| 2016-11-10 | $8.25 | $8.60 | $8.15 | $8.40 | $8.21 | 2,799,848 |
| 2016-11-09 | $7.25 | $8.25 | $7.23 | $8.10 | $7.92 | 2,697,027 |
| 2016-11-08 | $7.65 | $7.75 | $7.00 | $7.35 | $7.18 | 5,016,980 |
| 2016-11-07 | $8.30 | $8.30 | $8.13 | $8.20 | $8.01 | 1,245,468 |
| 2016-11-04 | $8.15 | $8.28 | $8.00 | $8.10 | $7.92 | 1,191,949 |
| 2016-11-03 | $8.15 | $8.35 | $8.00 | $8.15 | $7.96 | 1,597,749 |
| 2016-11-02 | $8.60 | $8.80 | $8.05 | $8.15 | $7.96 | 1,504,146 |
| 2016-11-01 | $8.85 | $8.90 | $8.45 | $8.60 | $8.40 | 697,612 |
| 2016-10-31 | $9.00 | $9.10 | $8.80 | $8.90 | $8.70 | 1,064,586 |
| 2016-10-28 | $8.75 | $9.10 | $8.70 | $9.10 | $8.89 | 907,340 |
| 2016-10-27 | $9.40 | $9.40 | $8.75 | $8.80 | $8.60 | 983,587 |
| 2016-10-26 | $9.45 | $9.45 | $9.20 | $9.30 | $9.09 | 439,142 |
| 2016-10-25 | $9.60 | $9.65 | $9.50 | $9.50 | $9.28 | 272,949 |
| 2016-10-24 | $9.60 | $9.80 | $9.55 | $9.60 | $9.38 | 411,103 |
| 2016-10-21 | $9.50 | $9.80 | $9.40 | $9.55 | $9.33 | 402,800 |
| 2016-10-20 | $9.80 | $10.10 | $9.60 | $9.60 | $9.38 | 737,682 |
| 2016-10-19 | $9.65 | $9.90 | $9.55 | $9.85 | $9.63 | 549,002 |
| 2016-10-18 | $9.75 | $9.75 | $9.60 | $9.70 | $9.48 | 336,522 |
| 2016-10-17 | $9.45 | $9.80 | $9.45 | $9.65 | $9.43 | 569,152 |
| 2016-10-14 | $9.67 | $9.71 | $9.45 | $9.51 | $9.29 | 854,370 |
| 2016-10-13 | $9.67 | $9.74 | $9.47 | $9.60 | $9.38 | 707,747 |
| 2016-10-12 | $9.83 | $9.85 | $9.69 | $9.76 | $9.54 | 640,167 |
| 2016-10-11 | $10.09 | $10.11 | $9.77 | $9.83 | $9.61 | 828,285 |
| 2016-10-10 | $10.36 | $10.49 | $10.10 | $10.12 | $9.89 | 593,268 |
| 2016-10-07 | $10.63 | $10.65 | $10.28 | $10.33 | $10.09 | 824,457 |
| 2016-10-06 | $10.82 | $10.88 | $10.55 | $10.66 | $10.42 | 483,025 |
| 2016-10-05 | $10.71 | $10.91 | $10.71 | $10.84 | $10.59 | 782,457 |
| 2016-10-04 | $10.69 | $10.92 | $10.64 | $10.71 | $10.47 | 1,106,953 |
| 2016-10-03 | $10.38 | $10.74 | $10.31 | $10.70 | $10.46 | 1,521,214 |
| 2016-09-30 | $10.03 | $10.42 | $10.00 | $10.36 | $10.12 | 2,008,662 |
| 2016-09-29 | $10.30 | $10.37 | $9.92 | $10.01 | $9.78 | 871,922 |
| 2016-09-28 | $10.21 | $10.41 | $10.13 | $10.33 | $10.09 | 790,291 |
| 2016-09-27 | $10.18 | $10.26 | $10.06 | $10.16 | $9.93 | 1,230,070 |
| 2016-09-26 | $10.03 | $10.37 | $10.01 | $10.17 | $9.94 | 1,708,522 |
| 2016-09-23 | $9.79 | $10.09 | $9.67 | $10.01 | $9.78 | 1,384,600 |
| 2016-09-22 | $10.06 | $10.20 | $9.78 | $9.84 | $9.62 | 1,120,392 |
| 2016-09-21 | $9.57 | $10.11 | $9.43 | $10.03 | $9.80 | 2,160,943 |
| 2016-09-20 | $10.86 | $10.87 | $9.87 | $10.00 | $9.77 | 2,413,262 |
| 2016-09-19 | $11.14 | $11.22 | $10.88 | $11.04 | $10.79 | 839,921 |
| 2016-09-16 | $10.82 | $11.00 | $10.77 | $11.00 | $10.75 | 610,446 |
| 2016-09-15 | $10.78 | $10.94 | $10.58 | $10.84 | $10.59 | 767,258 |
| 2016-09-14 | $11.00 | $11.00 | $10.65 | $10.75 | $10.50 | 610,725 |
| 2016-09-13 | $10.75 | $10.95 | $10.45 | $10.87 | $10.62 | 1,312,234 |
| 2016-09-12 | $10.58 | $10.90 | $10.54 | $10.87 | $10.62 | 564,744 |
| 2016-09-09 | $10.93 | $11.01 | $10.65 | $10.69 | $10.45 | 568,070 |
| 2016-09-08 | $11.04 | $11.09 | $10.85 | $11.06 | $10.81 | 367,013 |
| 2016-09-07 | $11.07 | $11.27 | $11.06 | $11.10 | $10.85 | 416,949 |
| 2016-09-06 | $11.29 | $11.34 | $10.95 | $11.08 | $10.83 | 580,701 |
| 2016-09-02 | $11.35 | $11.35 | $11.23 | $11.28 | $11.02 | 971,767 |
| 2016-09-01 | $11.27 | $11.43 | $11.04 | $11.24 | $10.98 | 890,872 |
| 2016-08-31 | $11.14 | $11.25 | $11.05 | $11.23 | $10.97 | 662,355 |
| 2016-08-30 | $11.10 | $11.18 | $11.05 | $11.14 | $10.89 | 293,492 |
| 2016-08-29 | $11.17 | $11.33 | $11.04 | $11.12 | $10.87 | 550,435 |
| 2016-08-26 | $11.09 | $11.14 | $10.88 | $11.10 | $10.85 | 523,284 |
| 2016-08-25 | $11.12 | $11.18 | $10.97 | $11.04 | $10.79 | 405,982 |
| 2016-08-24 | $11.38 | $11.46 | $11.10 | $11.15 | $10.90 | 519,777 |
| 2016-08-23 | $11.42 | $11.57 | $11.39 | $11.39 | $11.13 | 404,519 |
| 2016-08-22 | $11.49 | $11.52 | $11.23 | $11.43 | $11.17 | 556,373 |
| 2016-08-19 | $11.51 | $11.54 | $11.38 | $11.49 | $11.23 | 395,470 |
| 2016-08-18 | $11.66 | $11.71 | $11.44 | $11.52 | $11.26 | 584,232 |
| 2016-08-17 | $11.68 | $11.71 | $11.51 | $11.66 | $11.39 | 345,427 |
| 2016-08-16 | $11.76 | $11.79 | $11.60 | $11.75 | $11.48 | 344,993 |
| 2016-08-15 | $11.52 | $11.90 | $11.51 | $11.87 | $11.60 | 667,929 |
| 2016-08-12 | $11.38 | $11.43 | $11.30 | $11.40 | $11.14 | 362,906 |
| 2016-08-11 | $11.08 | $11.43 | $11.08 | $11.39 | $11.13 | 510,821 |
| 2016-08-10 | $10.96 | $11.05 | $10.82 | $11.03 | $10.78 | 522,620 |
| 2016-08-09 | $11.22 | $11.26 | $10.92 | $10.92 | $10.67 | 627,595 |
| 2016-08-08 | $11.28 | $11.34 | $11.14 | $11.22 | $10.96 | 1,221,246 |
| 2016-08-05 | $11.10 | $11.75 | $11.10 | $11.23 | $10.97 | 1,831,051 |
| 2016-08-04 | $10.25 | $11.22 | $10.02 | $11.10 | $10.85 | 2,758,973 |
| 2016-08-03 | $9.30 | $10.15 | $9.15 | $10.00 | $9.77 | 1,756,936 |
| 2016-08-02 | $9.79 | $9.82 | $9.23 | $9.29 | $9.08 | 2,103,428 |
| 2016-08-01 | $9.94 | $10.08 | $9.67 | $9.78 | $9.56 | 1,248,024 |
| 2016-07-29 | $10.02 | $10.02 | $9.86 | $9.90 | $9.67 | 894,480 |
| 2016-07-28 | $10.29 | $10.29 | $9.91 | $10.04 | $9.81 | 1,030,180 |
| 2016-07-27 | $10.57 | $10.58 | $10.18 | $10.29 | $10.06 | 1,064,713 |
| 2016-07-26 | $11.00 | $11.00 | $10.47 | $10.56 | $10.32 | 1,139,699 |
| 2016-07-25 | $11.12 | $11.20 | $10.90 | $10.98 | $10.73 | 1,110,703 |
| 2016-07-22 | $11.09 | $11.32 | $11.09 | $11.10 | $10.85 | 947,542 |
| 2016-07-21 | $11.23 | $11.55 | $11.00 | $11.05 | $10.80 | 2,158,220 |
| 2016-07-20 | $11.31 | $11.35 | $11.04 | $11.25 | $10.99 | 602,289 |
| 2016-07-19 | $11.37 | $11.40 | $11.11 | $11.29 | $11.03 | 386,724 |
| 2016-07-18 | $11.50 | $11.59 | $11.38 | $11.38 | $11.12 | 310,257 |
| 2016-07-15 | $11.61 | $11.61 | $11.37 | $11.49 | $11.23 | 465,200 |
| 2016-07-14 | $11.45 | $11.62 | $11.43 | $11.53 | $11.27 | 386,363 |
| 2016-07-13 | $11.70 | $11.73 | $11.20 | $11.34 | $11.08 | 787,572 |
| 2016-07-12 | $11.50 | $11.70 | $11.43 | $11.63 | $11.36 | 671,427 |
| 2016-07-11 | $11.21 | $11.48 | $11.21 | $11.39 | $11.13 | 463,814 |
| 2016-07-08 | $11.10 | $11.33 | $11.09 | $11.12 | $10.87 | 1,152,987 |
| 2016-07-07 | $10.70 | $11.02 | $10.65 | $11.00 | $10.75 | 819,608 |
| 2016-07-06 | $10.49 | $10.68 | $10.30 | $10.65 | $10.41 | 725,452 |
| 2016-07-05 | $10.80 | $10.80 | $10.41 | $10.52 | $10.28 | 479,847 |
| 2016-07-01 | $10.85 | $11.07 | $10.74 | $10.83 | $10.58 | 308,103 |
| 2016-06-30 | $10.98 | $11.02 | $10.68 | $10.85 | $10.60 | 625,739 |
| 2016-06-29 | $10.68 | $10.94 | $10.43 | $10.90 | $10.65 | 1,147,191 |
| 2016-06-28 | $10.76 | $10.94 | $10.54 | $10.55 | $10.31 | 692,852 |
| 2016-06-27 | $10.72 | $10.87 | $10.55 | $10.64 | $10.40 | 1,223,860 |
| 2016-06-24 | $10.75 | $11.32 | $10.75 | $10.88 | $10.63 | 1,671,258 |
| 2016-06-23 | $11.27 | $11.47 | $11.20 | $11.40 | $11.14 | 634,010 |
| 2016-06-22 | $11.24 | $11.34 | $11.02 | $11.09 | $10.84 | 349,934 |
| 2016-06-21 | $11.51 | $11.56 | $10.80 | $11.26 | $11.00 | 570,926 |
| 2016-06-20 | $11.53 | $11.69 | $11.46 | $11.53 | $11.27 | 258,318 |
| 2016-06-17 | $11.53 | $11.68 | $11.27 | $11.32 | $11.06 | 573,157 |
| 2016-06-16 | $11.50 | $11.57 | $11.05 | $11.49 | $11.23 | 561,385 |
| 2016-06-15 | $11.40 | $11.83 | $11.36 | $11.60 | $11.34 | 578,791 |
| 2016-06-14 | $11.25 | $11.50 | $11.18 | $11.41 | $11.15 | 644,478 |
| 2016-06-13 | $11.15 | $11.42 | $11.05 | $11.05 | $10.80 | 361,187 |
| 2016-06-10 | $11.28 | $11.40 | $11.14 | $11.26 | $11.00 | 651,686 |
| 2016-06-09 | $11.60 | $11.76 | $11.33 | $11.49 | $11.23 | 552,546 |
| 2016-06-08 | $11.59 | $11.63 | $11.42 | $11.62 | $11.36 | 629,921 |
| 2016-06-07 | $11.79 | $11.83 | $11.56 | $11.62 | $11.36 | 834,891 |
| 2016-06-06 | $11.81 | $11.97 | $11.68 | $11.78 | $11.51 | 587,955 |
| 2016-06-03 | $11.94 | $11.96 | $11.58 | $11.82 | $11.55 | 400,485 |
| 2016-06-02 | $11.79 | $11.96 | $11.70 | $11.96 | $11.69 | 337,135 |
| 2016-06-01 | $11.73 | $11.91 | $11.65 | $11.90 | $11.63 | 579,762 |
| 2016-05-31 | $11.60 | $12.01 | $11.38 | $11.82 | $11.55 | 631,104 |
| 2016-05-27 | $11.54 | $11.68 | $11.41 | $11.57 | $11.31 | 676,464 |
| 2016-05-26 | $11.40 | $11.70 | $11.23 | $11.54 | $11.28 | 794,573 |
| 2016-05-25 | $11.77 | $11.86 | $11.25 | $11.40 | $11.14 | 731,443 |
| 2016-05-24 | $11.28 | $11.82 | $11.28 | $11.75 | $11.48 | 942,635 |
| 2016-05-23 | $11.26 | $11.38 | $11.10 | $11.21 | $10.95 | 730,440 |
| 2016-05-20 | $11.01 | $11.32 | $10.91 | $11.29 | $11.03 | 921,573 |
| 2016-05-19 | $10.64 | $11.00 | $10.60 | $10.94 | $10.69 | 801,395 |
| 2016-05-18 | $10.84 | $10.87 | $10.59 | $10.71 | $10.47 | 1,017,215 |
| 2016-05-17 | $11.18 | $11.34 | $10.84 | $10.89 | $10.64 | 705,731 |
| 2016-05-16 | $11.11 | $11.38 | $11.02 | $11.21 | $10.95 | 632,639 |
| 2016-05-13 | $11.29 | $11.34 | $10.99 | $11.11 | $10.86 | 842,989 |
| 2016-05-12 | $12.21 | $12.24 | $11.20 | $11.36 | $11.10 | 1,155,753 |
| 2016-05-11 | $12.17 | $12.22 | $11.87 | $12.13 | $11.85 | 1,042,733 |
| 2016-05-10 | $12.39 | $12.45 | $11.79 | $12.25 | $11.97 | 1,089,090 |
| 2016-05-09 | $14.35 | $14.77 | $12.05 | $12.34 | $12.06 | 3,213,019 |
| 2016-05-06 | $13.26 | $13.64 | $13.15 | $13.64 | $13.33 | 682,610 |
| 2016-05-05 | $13.04 | $13.48 | $13.04 | $13.40 | $13.09 | 528,748 |
| 2016-05-04 | $13.20 | $13.66 | $12.92 | $13.00 | $12.70 | 1,066,338 |
| 2016-05-03 | $12.98 | $13.41 | $12.93 | $13.27 | $12.97 | 864,109 |
| 2016-05-02 | $12.94 | $13.21 | $12.77 | $13.18 | $12.88 | 466,056 |
| 2016-04-29 | $12.71 | $12.95 | $12.57 | $12.85 | $12.56 | 989,362 |
| 2016-04-28 | $12.66 | $13.00 | $12.53 | $12.75 | $12.46 | 407,676 |
| 2016-04-27 | $13.04 | $13.20 | $12.48 | $12.74 | $12.45 | 642,788 |
| 2016-04-26 | $12.58 | $13.03 | $12.45 | $13.01 | $12.71 | 776,312 |
| 2016-04-25 | $12.73 | $12.79 | $12.33 | $12.54 | $12.25 | 295,745 |
| 2016-04-22 | $12.52 | $12.79 | $12.50 | $12.73 | $12.44 | 292,078 |
| 2016-04-21 | $12.42 | $12.62 | $12.21 | $12.52 | $12.23 | 438,428 |
| 2016-04-20 | $12.24 | $12.42 | $12.07 | $12.40 | $12.12 | 909,034 |
| 2016-04-19 | $12.23 | $12.68 | $12.12 | $12.23 | $11.95 | 720,466 |
| 2016-04-18 | $11.86 | $12.17 | $11.79 | $12.13 | $11.85 | 419,695 |
| 2016-04-15 | $11.90 | $12.02 | $11.72 | $11.96 | $11.69 | 339,751 |
| 2016-04-14 | $12.29 | $12.30 | $11.89 | $11.92 | $11.65 | 312,750 |
| 2016-04-13 | $11.77 | $12.32 | $11.72 | $12.26 | $11.98 | 441,170 |
| 2016-04-12 | $11.64 | $11.73 | $11.14 | $11.64 | $11.37 | 1,205,530 |
| 2016-04-11 | $11.72 | $11.87 | $11.56 | $11.60 | $11.34 | 385,257 |
| 2016-04-08 | $11.82 | $11.84 | $11.49 | $11.64 | $11.37 | 501,270 |
| 2016-04-07 | $11.83 | $11.92 | $11.53 | $11.75 | $11.48 | 553,474 |
| 2016-04-06 | $11.68 | $11.93 | $11.57 | $11.91 | $11.64 | 400,824 |
| 2016-04-05 | $11.53 | $11.73 | $11.40 | $11.65 | $11.38 | 405,048 |
| 2016-04-04 | $11.86 | $11.97 | $11.50 | $11.64 | $11.37 | 445,283 |
| 2016-04-01 | $11.54 | $11.92 | $11.48 | $11.86 | $11.59 | 472,676 |
| 2016-03-31 | $11.95 | $12.00 | $11.46 | $11.72 | $11.45 | 625,015 |
| 2016-03-30 | $12.00 | $12.32 | $11.83 | $11.96 | $11.69 | 754,093 |
| 2016-03-29 | $11.43 | $11.93 | $11.34 | $11.88 | $11.61 | 382,269 |
| 2016-03-28 | $11.52 | $11.64 | $11.46 | $11.51 | $11.25 | 328,657 |
| 2016-03-24 | $11.46 | $11.53 | $11.33 | $11.50 | $11.24 | 373,423 |
| 2016-03-23 | $11.92 | $11.96 | $11.45 | $11.55 | $11.29 | 684,322 |
| 2016-03-22 | $12.04 | $12.13 | $11.80 | $11.96 | $11.69 | 446,340 |
| 2016-03-21 | $12.65 | $12.77 | $12.06 | $12.15 | $11.87 | 488,565 |
| 2016-03-18 | $12.29 | $12.88 | $12.27 | $12.69 | $12.40 | 993,072 |
| 2016-03-17 | $12.14 | $12.26 | $12.00 | $12.20 | $11.92 | 373,271 |
| 2016-03-16 | $11.98 | $12.32 | $11.83 | $12.17 | $11.89 | 748,695 |
| 2016-03-15 | $12.23 | $12.33 | $11.97 | $12.03 | $11.76 | 451,230 |
| 2016-03-14 | $12.68 | $12.68 | $12.17 | $12.38 | $12.10 | 660,263 |
| 2016-03-11 | $12.15 | $12.79 | $12.13 | $12.74 | $12.45 | 1,106,501 |
| 2016-03-10 | $12.27 | $12.30 | $11.88 | $12.04 | $11.77 | 799,092 |
| 2016-03-09 | $12.14 | $12.38 | $12.02 | $12.26 | $11.98 | 787,579 |
| 2016-03-08 | $12.31 | $12.43 | $11.97 | $12.01 | $11.74 | 614,669 |
| 2016-03-07 | $12.47 | $12.71 | $12.33 | $12.42 | $12.14 | 572,557 |
| 2016-03-04 | $12.12 | $12.53 | $11.97 | $12.50 | $12.22 | 1,612,546 |
| 2016-03-03 | $11.94 | $12.15 | $11.83 | $12.07 | $11.79 | 660,552 |
| 2016-03-02 | $12.24 | $12.33 | $11.77 | $11.92 | $11.65 | 1,014,445 |
| 2016-03-01 | $11.65 | $12.30 | $11.58 | $12.25 | $11.97 | 1,691,592 |
| 2016-02-29 | $11.68 | $11.75 | $11.22 | $11.54 | $11.28 | 1,477,864 |
| 2016-02-26 | $11.71 | $11.89 | $11.47 | $11.75 | $11.48 | 1,214,822 |
| 2016-02-25 | $10.94 | $11.24 | $10.94 | $11.21 | $10.95 | 1,044,962 |
| 2016-02-24 | $10.92 | $11.22 | $10.64 | $10.82 | $10.57 | 640,665 |
| 2016-02-23 | $11.05 | $11.25 | $10.88 | $11.13 | $10.88 | 403,697 |
| 2016-02-22 | $10.94 | $11.24 | $10.93 | $11.09 | $10.84 | 895,041 |
| 2016-02-19 | $10.59 | $10.86 | $10.53 | $10.78 | $10.53 | 352,154 |
| 2016-02-18 | $11.21 | $11.21 | $10.63 | $10.64 | $10.40 | 1,064,622 |
| 2016-02-17 | $11.18 | $11.52 | $11.05 | $11.17 | $10.92 | 585,301 |
| 2016-02-16 | $10.63 | $11.07 | $10.59 | $11.02 | $10.77 | 705,388 |
| 2016-02-12 | $10.34 | $10.62 | $10.23 | $10.40 | $10.16 | 542,777 |
| 2016-02-11 | $10.30 | $10.57 | $9.95 | $10.09 | $9.86 | 879,010 |
| 2016-02-10 | $10.08 | $10.60 | $10.06 | $10.55 | $10.31 | 890,349 |
| 2016-02-09 | $10.59 | $10.65 | $10.00 | $10.13 | $9.90 | 1,062,196 |
| 2016-02-08 | $11.15 | $11.21 | $10.59 | $10.78 | $10.53 | 842,899 |
| 2016-02-05 | $12.06 | $12.40 | $11.30 | $11.30 | $11.04 | 727,241 |
| 2016-02-04 | $12.91 | $13.02 | $11.99 | $12.17 | $11.89 | 512,050 |
| 2016-02-03 | $12.72 | $12.90 | $12.24 | $12.88 | $12.59 | 623,103 |
| 2016-02-02 | $13.03 | $13.17 | $12.42 | $12.52 | $12.23 | 788,465 |
| 2016-02-01 | $13.03 | $13.45 | $12.92 | $13.28 | $12.98 | 700,793 |
| 2016-01-29 | $12.84 | $13.20 | $12.83 | $13.15 | $12.85 | 855,045 |
| 2016-01-28 | $13.50 | $13.50 | $12.67 | $12.74 | $12.45 | 591,572 |
| 2016-01-27 | $13.40 | $13.83 | $13.22 | $13.30 | $13.00 | 654,824 |
| 2016-01-26 | $12.90 | $13.45 | $12.76 | $13.41 | $13.10 | 813,154 |
| 2016-01-25 | $13.15 | $13.19 | $12.84 | $12.87 | $12.58 | 466,342 |
| 2016-01-22 | $13.27 | $13.54 | $13.12 | $13.24 | $12.94 | 858,080 |
| 2016-01-21 | $13.12 | $13.37 | $12.80 | $13.00 | $12.70 | 496,428 |
| 2016-01-20 | $12.85 | $13.23 | $12.32 | $13.05 | $12.75 | 859,669 |
| 2016-01-19 | $13.90 | $13.93 | $12.89 | $13.14 | $12.84 | 572,725 |
| 2016-01-15 | $13.80 | $13.99 | $13.54 | $13.76 | $13.45 | 741,802 |
| 2016-01-14 | $13.48 | $14.32 | $13.30 | $14.24 | $13.92 | 1,015,752 |
| 2016-01-13 | $13.97 | $14.18 | $13.33 | $13.41 | $13.10 | 977,369 |
| 2016-01-12 | $14.33 | $14.50 | $13.78 | $13.93 | $13.61 | 664,574 |
| 2016-01-11 | $13.63 | $14.12 | $13.43 | $14.07 | $13.75 | 879,192 |
| 2016-01-08 | $14.09 | $14.26 | $13.52 | $13.57 | $13.26 | 892,132 |
| 2016-01-07 | $14.72 | $14.79 | $13.80 | $13.95 | $13.63 | 1,343,704 |
| 2016-01-06 | $14.54 | $15.05 | $14.30 | $15.03 | $14.69 | 906,706 |
| 2016-01-05 | $15.33 | $15.38 | $14.79 | $14.81 | $14.47 | 1,284,632 |
| 2016-01-04 | $15.97 | $16.26 | $15.13 | $15.26 | $14.91 | 959,640 |
| 2015-12-31 | $15.63 | $16.52 | $15.55 | $16.30 | $15.93 | 526,895 |
| 2015-12-30 | $16.04 | $16.35 | $15.71 | $15.73 | $15.37 | 439,235 |
| 2015-12-29 | $15.89 | $16.24 | $15.87 | $16.15 | $15.78 | 560,313 |
| 2015-12-28 | $15.90 | $15.96 | $15.56 | $15.81 | $15.45 | 608,009 |
| 2015-12-24 | $15.44 | $15.97 | $15.32 | $15.86 | $15.50 | 234,090 |
| 2015-12-23 | $15.32 | $15.50 | $15.29 | $15.39 | $15.04 | 275,325 |
| 2015-12-22 | $15.39 | $15.43 | $15.15 | $15.23 | $14.88 | 301,870 |
| 2015-12-21 | $15.46 | $15.48 | $15.23 | $15.36 | $15.01 | 336,170 |
| 2015-12-18 | $15.53 | $15.88 | $15.31 | $15.34 | $14.99 | 731,815 |
| 2015-12-17 | $15.97 | $16.10 | $15.55 | $15.57 | $15.22 | 746,981 |
| 2015-12-16 | $15.26 | $15.94 | $15.20 | $15.83 | $15.47 | 856,820 |
| 2015-12-15 | $15.09 | $15.50 | $14.93 | $15.18 | $14.83 | 601,191 |
| 2015-12-14 | $15.30 | $15.50 | $14.86 | $14.96 | $14.62 | 644,153 |
| 2015-12-11 | $15.90 | $16.05 | $15.12 | $15.16 | $14.81 | 619,928 |
| 2015-12-10 | $15.79 | $16.34 | $15.74 | $16.19 | $15.82 | 874,943 |
| 2015-12-09 | $15.91 | $16.00 | $15.59 | $15.84 | $15.48 | 794,525 |
| 2015-12-08 | $16.30 | $16.61 | $15.85 | $16.05 | $15.68 | 757,840 |
| 2015-12-07 | $16.77 | $16.89 | $16.23 | $16.49 | $16.11 | 673,005 |
| 2015-12-04 | $16.40 | $16.82 | $16.18 | $16.81 | $16.43 | 754,141 |
| 2015-12-03 | $16.50 | $16.59 | $16.11 | $16.40 | $16.03 | 878,102 |
| 2015-12-02 | $16.96 | $17.02 | $16.46 | $16.48 | $16.10 | 573,265 |
| 2015-12-01 | $16.83 | $17.08 | $16.78 | $16.94 | $16.55 | 1,369,820 |
| 2015-11-30 | $17.14 | $17.17 | $16.75 | $16.75 | $16.37 | 628,552 |
| 2015-11-27 | $17.12 | $17.34 | $16.98 | $17.16 | $16.77 | 294,157 |
| 2015-11-25 | $17.01 | $17.22 | $16.88 | $17.13 | $16.74 | 565,292 |
| 2015-11-24 | $17.32 | $17.50 | $16.96 | $17.00 | $16.61 | 769,936 |
| 2015-11-23 | $16.75 | $17.70 | $16.74 | $17.39 | $16.99 | 1,203,303 |
| 2015-11-20 | $16.72 | $16.80 | $16.55 | $16.73 | $16.35 | 1,039,167 |
| 2015-11-19 | $16.69 | $16.75 | $16.40 | $16.61 | $16.23 | 440,626 |
| 2015-11-18 | $16.85 | $16.85 | $16.41 | $16.68 | $16.30 | 1,079,135 |
| 2015-11-17 | $16.66 | $16.91 | $16.34 | $16.44 | $16.07 | 608,924 |
| 2015-11-16 | $16.46 | $16.76 | $16.29 | $16.68 | $16.30 | 624,659 |
| 2015-11-13 | $16.47 | $16.76 | $16.35 | $16.54 | $16.16 | 687,596 |
| 2015-11-12 | $16.71 | $16.95 | $16.50 | $16.63 | $16.25 | 563,835 |
| 2015-11-11 | $17.00 | $17.20 | $16.72 | $16.87 | $16.49 | 644,980 |
| 2015-11-10 | $16.48 | $16.98 | $16.46 | $16.86 | $16.48 | 494,063 |
| 2015-11-09 | $16.92 | $17.07 | $16.02 | $16.59 | $16.21 | 688,641 |
| 2015-11-06 | $16.52 | $17.12 | $16.31 | $17.00 | $16.61 | 667,671 |
| 2015-11-05 | $16.52 | $16.82 | $16.33 | $16.57 | $16.19 | 591,515 |
| 2015-11-04 | $16.82 | $17.16 | $15.64 | $16.47 | $16.09 | 1,595,667 |
| 2015-11-03 | $16.07 | $17.50 | $15.18 | $16.73 | $16.35 | 1,722,284 |
| 2015-11-02 | $15.97 | $16.46 | $15.81 | $16.09 | $15.72 | 1,352,080 |
| 2015-10-30 | $15.70 | $15.94 | $15.15 | $15.89 | $15.53 | 795,523 |
| 2015-10-29 | $15.65 | $15.99 | $15.45 | $15.70 | $15.34 | 780,943 |
| 2015-10-28 | $14.51 | $15.72 | $14.47 | $15.68 | $15.32 | 791,758 |
| 2015-10-27 | $14.76 | $14.97 | $14.38 | $14.46 | $14.13 | 740,452 |
| 2015-10-26 | $14.89 | $15.10 | $14.64 | $14.79 | $14.45 | 508,467 |
| 2015-10-23 | $14.78 | $15.05 | $14.59 | $14.94 | $14.60 | 551,542 |
| 2015-10-22 | $14.85 | $14.94 | $14.40 | $14.62 | $14.29 | 767,390 |
| 2015-10-21 | $14.68 | $14.97 | $14.41 | $14.79 | $14.45 | 663,508 |
| 2015-10-20 | $14.89 | $14.99 | $14.55 | $14.59 | $14.26 | 405,676 |
| 2015-10-19 | $14.83 | $15.09 | $14.59 | $14.90 | $14.56 | 557,418 |
| 2015-10-16 | $14.86 | $14.87 | $14.46 | $14.87 | $14.53 | 772,612 |
| 2015-10-15 | $14.56 | $14.91 | $14.45 | $14.80 | $14.46 | 1,091,389 |
| 2015-10-14 | $14.40 | $14.88 | $14.20 | $14.47 | $14.14 | 957,143 |
| 2015-10-13 | $14.04 | $14.65 | $13.86 | $14.34 | $14.01 | 1,051,585 |
| 2015-10-12 | $14.21 | $14.35 | $14.03 | $14.11 | $13.79 | 444,701 |
| 2015-10-09 | $14.19 | $14.32 | $13.91 | $14.18 | $13.86 | 650,016 |
| 2015-10-08 | $14.33 | $14.43 | $13.79 | $14.17 | $13.85 | 630,243 |
| 2015-10-07 | $13.49 | $14.40 | $13.49 | $14.37 | $14.04 | 1,025,591 |
| 2015-10-06 | $13.51 | $13.78 | $13.38 | $13.43 | $13.12 | 654,674 |
| 2015-10-05 | $13.11 | $13.53 | $13.03 | $13.50 | $13.19 | 1,018,400 |
| 2015-10-02 | $12.59 | $12.95 | $12.47 | $12.95 | $12.65 | 688,394 |
| 2015-10-01 | $12.80 | $12.89 | $12.46 | $12.75 | $12.46 | 651,207 |
| 2015-09-30 | $12.92 | $12.99 | $12.38 | $12.76 | $12.47 | 1,026,655 |
| 2015-09-29 | $12.30 | $12.83 | $12.30 | $12.80 | $12.51 | 1,200,385 |
| 2015-09-28 | $12.63 | $12.75 | $12.27 | $12.30 | $12.02 | 1,101,455 |
| 2015-09-25 | $13.09 | $13.09 | $12.48 | $12.63 | $12.34 | 828,948 |
| 2015-09-24 | $13.12 | $13.14 | $12.71 | $12.97 | $12.67 | 760,194 |
| 2015-09-23 | $13.54 | $13.54 | $13.09 | $13.19 | $12.89 | 823,836 |
| 2015-09-22 | $13.30 | $13.59 | $13.20 | $13.51 | $13.20 | 798,685 |
| 2015-09-21 | $13.85 | $13.92 | $13.22 | $13.44 | $13.13 | 1,121,900 |
| 2015-09-18 | $13.60 | $13.95 | $13.60 | $13.74 | $13.43 | 1,224,035 |
| 2015-09-17 | $13.60 | $14.02 | $13.55 | $13.84 | $13.52 | 1,545,159 |
| 2015-09-16 | $13.31 | $13.66 | $13.10 | $13.63 | $13.32 | 2,032,659 |
| 2015-09-15 | $12.50 | $13.54 | $12.06 | $13.30 | $13.00 | 4,086,213 |
| 2015-09-14 | $11.26 | $11.76 | $11.13 | $11.74 | $11.47 | 1,237,331 |
| 2015-09-11 | $11.14 | $11.26 | $10.86 | $11.15 | $10.90 | 689,164 |
| 2015-09-10 | $11.28 | $11.37 | $11.02 | $11.16 | $10.91 | 616,603 |
| 2015-09-09 | $11.53 | $11.73 | $11.23 | $11.27 | $11.01 | 696,642 |
| 2015-09-08 | $11.52 | $11.92 | $11.34 | $11.46 | $11.20 | 1,107,183 |
Gray Television Inc (GTN) News Headlines
.jpg)
Recent Gray Television Inc (GTN) News
Similar Companies to Gray Television Inc (GTN) in the Broadcasting Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Grupo Televisa SAB | TV | Broadcasting | Communication Services | 26,000 |
| News Corp - Class B | NWS | Broadcasting | Communication Services | 23,000 |
| TEGNA Inc | TGNA | Broadcasting | Communication Services | 17,000 |
| iHeartMedia Inc - Class A New | IHRT | Broadcasting | Communication Services | 12,000 |
| Sinclair Broadcast Group Inc - Class A | SBGI | Broadcasting | Communication Services | 11,600 |
| Nexstar Media Group Inc - Class A | NXST | Broadcasting | Communication Services | 8,187 |
| Fox Corporation - Class B | FOX | Broadcasting | Communication Services | 7,000 |
| Salem Media Group Inc - Class A | SALM | Broadcasting | Communication Services | 5,500 |
| E.W. Scripps Co. - Class A | SSP | Broadcasting | Communication Services | 4,000 |
| Urban One Inc - Class A | UONE | Broadcasting | Communication Services | 3,700 |