Hackett Group Inc (The) (HCKT) Exchange: NASDAQ
Data as of April 24, 2024
$22.47 ($0.03) 0.13%
Hackett Group Inc (The) - Daily Information
Click for more stock information on Hackett Group Inc (The).| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $22.47 |
| Previous Close | $22.47 |
| High | $22.74 |
| Low | $22.38 |
| Adjusted Open | $22.47 |
| Previous Adjusted Close | $22.47 |
| Adjusted High | $22.74 |
| Adjusted Low | $22.38 |
About Hackett Group Inc (The) (HCKT)
The Hackett Group Inc (The) (HCKT) is an American management consulting firm that specializes in business process and operations advisory services. The company has been in operation since 1991 and has grown greatly since its inception. With offices located in North and South America, Europe, Australia, New Zealand and Asia, the company assists clients in over 30 countries with operational efficiency and transformation. Hackett Group Inc (The) provides its services in core areas such as financial and operational effectiveness, strategic cost transformation and procurement optimization. The Hackett Group Inc (The) (HCKT) has almost 1,000 employees in its 25 offices globally. The company prides itself on its ability to provide clients with strategic advice and world-class operations excellence initiatives paired with unwavering levels of service. By applying best practices and data-driven insights, the company assists organizations of all sizes to reduce cost and ensure that savings are maintained. Since 1991, the Hackett Group Inc (The) (HCKT) has become a global leader in performance improvement and working with some of the worldâs leading firms in order to assist them with their productivity initiatives. The company has received numerous awards and recognitions from several industry organizations for its commitment to excellence and contributions to the consulting industry. The Hackett Group Inc (The) (HCKT) prides itself in helping its clients with solutions that drive savings and productivity. With a team of experienced professionals and a long history of success, the firm has developed a unique approach to helping clients achieve sustained results. From strategic cost transformation to process-driven operations, the company helps organizations reduce costs, accelerate performance and build lasting competitive advantage.
Invest in Hackett Group Inc (The) (HCKT)
Historical Stock Data for Hackett Group Inc (The) (HCKT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $22.47 | $22.74 | $22.38 | $22.47 | $22.47 | 140,141 |
| 2024-04-17 | $22.60 | $22.73 | $22.22 | $22.44 | $22.44 | 116,593 |
| 2024-04-16 | $22.33 | $22.46 | $22.23 | $22.43 | $22.43 | 100,722 |
| 2024-04-15 | $22.74 | $22.79 | $22.27 | $22.41 | $22.41 | 69,678 |
| 2024-04-12 | $23.18 | $23.19 | $22.71 | $22.71 | $22.71 | 56,401 |
| 2024-04-11 | $22.96 | $23.24 | $22.96 | $23.19 | $23.19 | 73,859 |
| 2024-04-10 | $23.02 | $23.19 | $22.68 | $22.91 | $22.91 | 87,158 |
| 2024-04-09 | $23.31 | $23.41 | $23.19 | $23.41 | $23.41 | 74,871 |
| 2024-04-08 | $23.37 | $23.46 | $23.23 | $23.24 | $23.24 | 86,280 |
| 2024-04-05 | $23.58 | $23.58 | $23.28 | $23.32 | $23.32 | 52,868 |
| 2024-04-04 | $23.84 | $23.88 | $23.59 | $23.61 | $23.61 | 99,287 |
| 2024-04-03 | $23.59 | $23.82 | $23.49 | $23.64 | $23.64 | 75,148 |
| 2024-04-02 | $24.11 | $24.19 | $23.55 | $23.66 | $23.66 | 80,105 |
| 2024-04-01 | $24.30 | $24.35 | $24.06 | $24.18 | $24.18 | 76,501 |
| 2024-03-28 | $24.09 | $24.41 | $24.08 | $24.30 | $24.30 | 137,064 |
| 2024-03-27 | $24.12 | $24.12 | $23.93 | $23.99 | $23.99 | 92,560 |
| 2024-03-26 | $24.20 | $24.23 | $23.89 | $23.92 | $23.92 | 76,642 |
| 2024-03-25 | $24.24 | $24.40 | $23.86 | $24.18 | $24.18 | 91,200 |
| 2024-03-22 | $24.49 | $24.49 | $24.01 | $24.06 | $24.06 | 68,144 |
| 2024-03-21 | $24.65 | $24.65 | $24.35 | $24.42 | $24.42 | 96,405 |
| 2024-03-20 | $24.19 | $24.57 | $24.00 | $24.55 | $24.55 | 113,056 |
| 2024-03-19 | $23.92 | $24.33 | $23.79 | $24.28 | $24.28 | 80,289 |
| 2024-03-18 | $24.16 | $24.24 | $23.83 | $23.84 | $23.84 | 86,885 |
| 2024-03-15 | $23.94 | $24.36 | $23.85 | $24.18 | $24.18 | 168,740 |
| 2024-03-14 | $24.35 | $24.39 | $23.78 | $24.08 | $24.08 | 73,639 |
| 2024-03-13 | $24.86 | $24.92 | $24.39 | $24.46 | $24.46 | 65,617 |
| 2024-03-12 | $24.67 | $24.87 | $24.55 | $24.82 | $24.82 | 63,566 |
| 2024-03-11 | $24.67 | $24.79 | $24.42 | $24.79 | $24.79 | 51,464 |
| 2024-03-08 | $24.88 | $25.12 | $24.63 | $24.70 | $24.70 | 60,777 |
| 2024-03-07 | $24.86 | $24.86 | $24.53 | $24.65 | $24.65 | 58,054 |
| 2024-03-06 | $24.83 | $24.93 | $24.58 | $24.64 | $24.64 | 72,928 |
| 2024-03-05 | $24.84 | $24.92 | $24.59 | $24.69 | $24.69 | 88,547 |
| 2024-03-04 | $24.96 | $25.23 | $24.88 | $25.01 | $25.01 | 71,048 |
| 2024-03-01 | $24.71 | $25.10 | $24.51 | $24.96 | $24.96 | 105,671 |
| 2024-02-29 | $25.00 | $25.26 | $24.51 | $24.72 | $24.72 | 180,035 |
| 2024-02-28 | $24.90 | $25.01 | $24.55 | $24.99 | $24.99 | 85,883 |
| 2024-02-27 | $25.19 | $25.46 | $24.98 | $25.08 | $25.08 | 90,842 |
| 2024-02-26 | $24.37 | $25.20 | $24.24 | $25.13 | $25.13 | 119,870 |
| 2024-02-23 | $24.52 | $24.69 | $24.22 | $24.42 | $24.42 | 97,970 |
| 2024-02-22 | $25.04 | $25.38 | $24.30 | $24.34 | $24.34 | 148,752 |
| 2024-02-21 | $25.00 | $26.69 | $23.76 | $25.05 | $25.05 | 304,412 |
| 2024-02-20 | $23.12 | $23.35 | $22.87 | $22.92 | $22.92 | 104,724 |
| 2024-02-16 | $23.80 | $23.88 | $23.35 | $23.36 | $23.36 | 82,576 |
| 2024-02-15 | $23.58 | $23.95 | $23.53 | $23.85 | $23.85 | 127,585 |
| 2024-02-14 | $23.35 | $23.42 | $23.04 | $23.40 | $23.40 | 132,663 |
| 2024-02-13 | $23.53 | $23.64 | $22.79 | $22.92 | $22.92 | 124,480 |
| 2024-02-12 | $23.48 | $24.19 | $23.47 | $24.08 | $24.08 | 105,516 |
| 2024-02-09 | $23.07 | $23.44 | $23.04 | $23.36 | $23.36 | 88,891 |
| 2024-02-08 | $22.44 | $23.10 | $22.44 | $23.10 | $23.10 | 69,886 |
| 2024-02-07 | $22.90 | $23.16 | $22.41 | $22.44 | $22.44 | 59,200 |
| 2024-02-06 | $22.55 | $22.94 | $22.47 | $22.91 | $22.91 | 60,886 |
| 2024-02-05 | $22.66 | $22.66 | $22.38 | $22.54 | $22.54 | 63,277 |
| 2024-02-02 | $23.12 | $23.24 | $22.83 | $22.87 | $22.87 | 54,837 |
| 2024-02-01 | $23.13 | $23.32 | $22.98 | $23.29 | $23.29 | 68,159 |
| 2024-01-31 | $23.45 | $23.57 | $23.02 | $23.12 | $23.12 | 104,436 |
| 2024-01-30 | $23.27 | $23.46 | $23.13 | $23.40 | $23.40 | 39,311 |
| 2024-01-29 | $23.24 | $23.40 | $23.12 | $23.40 | $23.40 | 50,785 |
| 2024-01-26 | $23.66 | $23.73 | $23.24 | $23.27 | $23.27 | 55,801 |
| 2024-01-25 | $23.72 | $23.76 | $23.24 | $23.46 | $23.46 | 72,870 |
| 2024-01-24 | $23.72 | $23.72 | $23.37 | $23.44 | $23.44 | 63,170 |
| 2024-01-23 | $24.03 | $24.25 | $23.56 | $23.61 | $23.61 | 67,906 |
| 2024-01-22 | $23.63 | $23.91 | $23.63 | $23.91 | $23.91 | 81,750 |
| 2024-01-19 | $23.59 | $23.59 | $23.23 | $23.41 | $23.41 | 121,173 |
| 2024-01-18 | $23.23 | $23.44 | $23.13 | $23.43 | $23.43 | 62,699 |
| 2024-01-17 | $22.71 | $23.20 | $22.71 | $23.18 | $23.18 | 60,863 |
| 2024-01-16 | $22.74 | $23.03 | $22.70 | $22.95 | $22.95 | 71,756 |
| 2024-01-12 | $22.89 | $23.12 | $22.73 | $22.83 | $22.83 | 61,167 |
| 2024-01-11 | $22.40 | $22.74 | $22.20 | $22.70 | $22.70 | 67,988 |
| 2024-01-10 | $22.14 | $22.50 | $22.07 | $22.47 | $22.47 | 69,658 |
| 2024-01-09 | $22.03 | $22.23 | $21.93 | $22.20 | $22.20 | 56,344 |
| 2024-01-08 | $21.93 | $22.26 | $21.93 | $22.26 | $22.26 | 82,169 |
| 2024-01-05 | $22.27 | $22.37 | $21.97 | $21.99 | $21.99 | 155,605 |
| 2024-01-04 | $22.49 | $22.50 | $21.43 | $22.41 | $22.41 | 94,693 |
| 2024-01-03 | $22.56 | $22.75 | $22.23 | $22.44 | $22.44 | 120,157 |
| 2024-01-02 | $22.55 | $22.87 | $22.55 | $22.68 | $22.68 | 99,844 |
| 2023-12-29 | $23.00 | $23.01 | $22.72 | $22.77 | $22.77 | 189,889 |
| 2023-12-28 | $22.93 | $23.09 | $22.84 | $22.97 | $22.97 | 67,306 |
| 2023-12-27 | $22.99 | $23.31 | $22.87 | $22.97 | $22.97 | 102,944 |
| 2023-12-26 | $22.64 | $22.89 | $22.44 | $22.86 | $22.86 | 70,054 |
| 2023-12-22 | $22.55 | $22.68 | $22.36 | $22.53 | $22.53 | 112,949 |
| 2023-12-21 | $22.38 | $22.60 | $22.30 | $22.60 | $22.60 | 78,179 |
| 2023-12-20 | $22.73 | $22.89 | $22.23 | $22.32 | $22.21 | 132,874 |
| 2023-12-19 | $22.47 | $22.71 | $22.25 | $22.65 | $22.54 | 107,267 |
| 2023-12-18 | $22.45 | $22.61 | $21.94 | $22.27 | $22.27 | 108,322 |
| 2023-12-15 | $22.77 | $22.77 | $22.24 | $22.27 | $22.27 | 264,901 |
| 2023-12-14 | $23.10 | $23.25 | $22.51 | $22.57 | $22.57 | 135,866 |
| 2023-12-13 | $22.36 | $22.88 | $22.22 | $22.88 | $22.88 | 179,839 |
| 2023-12-12 | $22.33 | $22.49 | $22.03 | $22.26 | $22.26 | 65,871 |
| 2023-12-11 | $22.34 | $22.59 | $22.19 | $22.31 | $22.31 | 54,522 |
| 2023-12-08 | $22.22 | $22.50 | $22.19 | $22.35 | $22.35 | 70,254 |
| 2023-12-07 | $22.24 | $22.51 | $22.08 | $22.30 | $22.30 | 61,381 |
| 2023-12-06 | $22.65 | $23.05 | $22.30 | $22.32 | $22.32 | 55,675 |
| 2023-12-05 | $22.84 | $23.01 | $22.47 | $22.55 | $22.55 | 51,390 |
| 2023-12-04 | $22.57 | $22.99 | $22.57 | $22.84 | $22.84 | 58,643 |
| 2023-12-01 | $21.76 | $22.57 | $21.51 | $22.47 | $22.47 | 124,788 |
| 2023-11-30 | $22.35 | $22.42 | $22.05 | $22.31 | $22.31 | 72,907 |
| 2023-11-29 | $22.68 | $22.88 | $22.35 | $22.44 | $22.44 | 42,422 |
| 2023-11-28 | $22.80 | $22.89 | $22.52 | $22.54 | $22.54 | 57,204 |
| 2023-11-27 | $22.49 | $22.77 | $22.48 | $22.76 | $22.76 | 63,669 |
| 2023-11-24 | $22.48 | $22.67 | $22.28 | $22.67 | $22.67 | 16,336 |
| 2023-11-22 | $22.41 | $22.60 | $22.41 | $22.56 | $22.56 | 34,386 |
| 2023-11-21 | $22.45 | $22.45 | $21.99 | $22.24 | $22.24 | 201,118 |
| 2023-11-20 | $22.49 | $22.54 | $22.09 | $22.48 | $22.48 | 52,393 |
| 2023-11-17 | $22.47 | $22.59 | $22.19 | $22.42 | $22.42 | 72,746 |
| 2023-11-16 | $22.27 | $22.42 | $21.98 | $22.25 | $22.25 | 64,611 |
| 2023-11-15 | $22.68 | $23.05 | $22.38 | $22.38 | $22.38 | 70,569 |
| 2023-11-14 | $22.30 | $22.62 | $22.05 | $22.57 | $22.57 | 93,497 |
| 2023-11-13 | $21.45 | $21.79 | $21.40 | $21.77 | $21.77 | 57,948 |
| 2023-11-10 | $21.36 | $21.70 | $21.05 | $21.48 | $21.48 | 97,936 |
| 2023-11-09 | $21.48 | $21.57 | $21.15 | $21.22 | $21.22 | 97,118 |
| 2023-11-08 | $22.30 | $22.88 | $20.59 | $21.30 | $21.30 | 176,565 |
| 2023-11-07 | $23.14 | $23.45 | $23.13 | $23.22 | $23.22 | 50,291 |
| 2023-11-06 | $23.46 | $23.46 | $23.02 | $23.13 | $23.13 | 76,154 |
| 2023-11-03 | $23.31 | $23.74 | $23.30 | $23.49 | $23.49 | 91,612 |
| 2023-11-02 | $22.90 | $23.00 | $22.74 | $22.97 | $22.97 | 102,178 |
| 2023-11-01 | $22.35 | $22.75 | $22.34 | $22.71 | $22.71 | 75,096 |
| 2023-10-31 | $22.13 | $22.45 | $21.48 | $22.29 | $22.29 | 56,879 |
| 2023-10-30 | $22.18 | $22.27 | $21.93 | $22.16 | $22.16 | 52,884 |
| 2023-10-27 | $22.20 | $22.21 | $21.72 | $21.93 | $21.93 | 52,725 |
| 2023-10-26 | $22.37 | $22.52 | $22.14 | $22.24 | $22.24 | 60,258 |
| 2023-10-25 | $22.42 | $22.70 | $22.36 | $22.37 | $22.37 | 95,303 |
| 2023-10-24 | $22.27 | $22.68 | $22.16 | $22.66 | $22.66 | 89,951 |
| 2023-10-23 | $22.36 | $22.43 | $22.07 | $22.07 | $22.07 | 57,182 |
| 2023-10-20 | $22.77 | $22.85 | $22.44 | $22.45 | $22.45 | 77,599 |
| 2023-10-19 | $22.83 | $22.94 | $22.55 | $22.60 | $22.60 | 54,928 |
| 2023-10-18 | $23.04 | $23.05 | $22.75 | $22.82 | $22.82 | 47,247 |
| 2023-10-17 | $23.07 | $23.32 | $23.04 | $23.14 | $23.14 | 81,917 |
| 2023-10-16 | $22.78 | $23.28 | $22.78 | $23.09 | $23.09 | 64,746 |
| 2023-10-13 | $23.16 | $23.22 | $22.44 | $22.60 | $22.60 | 97,340 |
| 2023-10-12 | $23.83 | $24.57 | $23.03 | $23.17 | $23.17 | 86,783 |
| 2023-10-11 | $24.10 | $24.23 | $23.79 | $23.82 | $23.82 | 124,577 |
| 2023-10-10 | $23.86 | $24.18 | $23.60 | $23.98 | $23.98 | 74,247 |
| 2023-10-09 | $23.61 | $23.90 | $23.61 | $23.78 | $23.78 | 48,334 |
| 2023-10-06 | $23.56 | $23.95 | $23.45 | $23.74 | $23.74 | 102,775 |
| 2023-10-05 | $23.71 | $23.83 | $23.58 | $23.67 | $23.67 | 132,608 |
| 2023-10-04 | $23.65 | $24.07 | $23.56 | $23.80 | $23.80 | 91,959 |
| 2023-10-03 | $23.75 | $23.79 | $23.47 | $23.71 | $23.71 | 77,125 |
| 2023-10-02 | $23.44 | $23.90 | $23.44 | $23.78 | $23.78 | 93,524 |
| 2023-09-29 | $24.01 | $24.05 | $23.55 | $23.59 | $23.59 | 196,343 |
| 2023-09-28 | $23.67 | $24.15 | $23.61 | $24.00 | $24.00 | 105,551 |
| 2023-09-27 | $23.44 | $23.77 | $23.37 | $23.61 | $23.61 | 72,271 |
| 2023-09-26 | $23.52 | $23.67 | $23.32 | $23.36 | $23.36 | 63,138 |
| 2023-09-25 | $22.89 | $23.73 | $22.70 | $23.68 | $23.68 | 105,404 |
| 2023-09-22 | $23.27 | $23.45 | $22.82 | $22.86 | $22.86 | 63,076 |
| 2023-09-21 | $23.48 | $23.50 | $23.20 | $23.22 | $23.22 | 66,612 |
| 2023-09-20 | $23.61 | $23.91 | $23.59 | $23.62 | $23.51 | 65,209 |
| 2023-09-19 | $23.77 | $23.89 | $23.45 | $23.46 | $23.35 | 82,180 |
| 2023-09-18 | $23.84 | $23.92 | $23.31 | $23.71 | $23.71 | 100,209 |
| 2023-09-15 | $24.37 | $24.55 | $23.78 | $23.86 | $23.86 | 540,608 |
| 2023-09-14 | $23.85 | $24.31 | $23.74 | $24.30 | $24.30 | 81,554 |
| 2023-09-13 | $24.29 | $24.40 | $23.89 | $23.95 | $23.95 | 70,888 |
| 2023-09-12 | $24.42 | $24.55 | $24.29 | $24.33 | $24.33 | 104,830 |
| 2023-09-11 | $24.35 | $24.65 | $24.31 | $24.35 | $24.35 | 64,825 |
| 2023-09-08 | $24.38 | $24.50 | $24.22 | $24.32 | $24.32 | 87,463 |
| 2023-09-07 | $24.14 | $24.57 | $23.94 | $24.30 | $24.30 | 122,206 |
| 2023-09-06 | $24.34 | $24.38 | $23.97 | $24.14 | $24.14 | 107,481 |
| 2023-09-05 | $24.03 | $24.35 | $23.35 | $24.34 | $24.34 | 107,518 |
| 2023-09-01 | $23.72 | $24.28 | $23.72 | $24.02 | $24.02 | 98,824 |
| 2023-08-31 | $23.15 | $23.80 | $23.15 | $23.57 | $23.57 | 156,270 |
| 2023-08-30 | $22.78 | $23.28 | $22.78 | $23.10 | $23.10 | 68,528 |
| 2023-08-29 | $23.03 | $23.24 | $22.84 | $23.10 | $23.10 | 56,513 |
| 2023-08-28 | $22.77 | $23.23 | $22.77 | $23.02 | $23.02 | 82,032 |
| 2023-08-25 | $22.40 | $22.81 | $22.31 | $22.71 | $22.71 | 115,997 |
| 2023-08-24 | $22.70 | $22.82 | $22.33 | $22.39 | $22.39 | 105,206 |
| 2023-08-23 | $22.67 | $22.84 | $22.56 | $22.76 | $22.76 | 69,512 |
| 2023-08-22 | $22.75 | $22.92 | $22.61 | $22.68 | $22.68 | 72,900 |
| 2023-08-21 | $23.27 | $23.30 | $22.73 | $22.75 | $22.75 | 110,027 |
| 2023-08-18 | $23.14 | $23.42 | $23.14 | $23.28 | $23.28 | 102,857 |
| 2023-08-17 | $23.76 | $23.85 | $23.17 | $23.30 | $23.30 | 127,067 |
| 2023-08-16 | $24.65 | $24.66 | $23.74 | $23.77 | $23.77 | 111,933 |
| 2023-08-15 | $24.16 | $24.66 | $24.09 | $24.65 | $24.65 | 242,871 |
| 2023-08-14 | $23.99 | $24.82 | $23.99 | $24.24 | $24.24 | 121,433 |
| 2023-08-11 | $23.83 | $24.38 | $23.74 | $24.09 | $24.09 | 102,337 |
| 2023-08-10 | $23.86 | $24.14 | $23.74 | $23.90 | $23.90 | 76,874 |
| 2023-08-09 | $23.47 | $24.07 | $22.73 | $23.73 | $23.73 | 104,633 |
| 2023-08-08 | $23.47 | $23.49 | $22.97 | $23.23 | $23.23 | 83,430 |
| 2023-08-07 | $23.46 | $23.84 | $23.30 | $23.51 | $23.51 | 65,993 |
| 2023-08-04 | $23.77 | $23.92 | $22.61 | $23.36 | $23.36 | 73,835 |
| 2023-08-03 | $23.38 | $23.75 | $23.31 | $23.70 | $23.70 | 75,045 |
| 2023-08-02 | $23.16 | $23.61 | $23.16 | $23.39 | $23.39 | 65,464 |
| 2023-08-01 | $23.08 | $23.39 | $22.99 | $23.37 | $23.37 | 48,550 |
| 2023-07-31 | $22.84 | $23.40 | $22.83 | $23.25 | $23.25 | 88,044 |
| 2023-07-28 | $22.62 | $22.91 | $22.62 | $22.75 | $22.75 | 56,849 |
| 2023-07-27 | $23.36 | $23.36 | $22.39 | $22.50 | $22.50 | 124,383 |
| 2023-07-26 | $23.34 | $23.67 | $23.09 | $23.19 | $23.19 | 80,016 |
| 2023-07-25 | $23.13 | $23.48 | $23.09 | $23.40 | $23.40 | 71,330 |
| 2023-07-24 | $23.20 | $23.37 | $22.98 | $23.22 | $23.22 | 70,870 |
| 2023-07-21 | $23.36 | $23.59 | $23.11 | $23.15 | $23.15 | 140,239 |
| 2023-07-20 | $22.87 | $23.17 | $22.68 | $23.16 | $23.16 | 86,256 |
| 2023-07-19 | $22.71 | $22.84 | $21.97 | $22.80 | $22.80 | 61,832 |
| 2023-07-18 | $22.63 | $22.87 | $22.59 | $22.76 | $22.76 | 86,109 |
| 2023-07-17 | $22.27 | $22.61 | $22.25 | $22.59 | $22.59 | 72,794 |
| 2023-07-14 | $22.49 | $22.53 | $22.15 | $22.30 | $22.30 | 73,849 |
| 2023-07-13 | $22.36 | $22.65 | $22.23 | $22.58 | $22.58 | 85,842 |
| 2023-07-12 | $22.25 | $22.46 | $22.21 | $22.27 | $22.27 | 82,052 |
| 2023-07-11 | $22.02 | $22.16 | $21.88 | $22.05 | $22.05 | 89,902 |
| 2023-07-10 | $21.79 | $22.27 | $21.79 | $22.04 | $22.04 | 87,364 |
| 2023-07-07 | $21.90 | $22.12 | $21.86 | $21.86 | $21.86 | 76,062 |
| 2023-07-06 | $21.98 | $21.99 | $21.48 | $21.94 | $21.94 | 86,052 |
| 2023-07-05 | $22.20 | $22.26 | $21.93 | $22.08 | $22.08 | 106,618 |
| 2023-07-03 | $22.22 | $22.31 | $22.16 | $22.31 | $22.31 | 62,617 |
| 2023-06-30 | $22.39 | $22.50 | $22.17 | $22.35 | $22.35 | 205,679 |
| 2023-06-29 | $21.56 | $22.21 | $21.56 | $22.19 | $22.19 | 101,465 |
| 2023-06-28 | $21.48 | $21.61 | $21.28 | $21.57 | $21.57 | 78,137 |
| 2023-06-27 | $21.26 | $21.47 | $21.20 | $21.40 | $21.40 | 94,201 |
| 2023-06-26 | $20.94 | $21.35 | $20.92 | $21.25 | $21.25 | 123,442 |
| 2023-06-23 | $21.56 | $21.70 | $20.87 | $21.05 | $21.05 | 494,796 |
| 2023-06-22 | $21.80 | $21.80 | $21.42 | $21.76 | $21.76 | 108,050 |
| 2023-06-21 | $21.61 | $21.99 | $21.61 | $21.97 | $21.86 | 205,599 |
| 2023-06-20 | $21.46 | $21.85 | $21.27 | $21.77 | $21.66 | 113,382 |
| 2023-06-16 | $21.34 | $21.54 | $21.25 | $21.46 | $21.46 | 171,156 |
| 2023-06-15 | $20.62 | $21.16 | $20.62 | $21.11 | $21.11 | 163,645 |
| 2023-06-14 | $20.84 | $20.92 | $20.58 | $20.64 | $20.64 | 92,483 |
| 2023-06-13 | $20.60 | $20.94 | $20.60 | $20.84 | $20.84 | 129,142 |
| 2023-06-12 | $20.39 | $20.73 | $20.28 | $20.63 | $20.63 | 96,947 |
| 2023-06-09 | $20.49 | $20.71 | $20.23 | $20.40 | $20.40 | 81,973 |
| 2023-06-08 | $20.44 | $20.70 | $20.10 | $20.55 | $20.55 | 86,037 |
| 2023-06-07 | $20.09 | $20.58 | $20.09 | $20.53 | $20.53 | 89,285 |
| 2023-06-06 | $19.48 | $20.09 | $19.44 | $20.01 | $20.01 | 108,961 |
| 2023-06-05 | $19.66 | $19.66 | $19.37 | $19.51 | $19.51 | 61,743 |
| 2023-06-02 | $19.54 | $19.78 | $19.45 | $19.75 | $19.75 | 127,440 |
| 2023-06-01 | $19.33 | $19.51 | $19.16 | $19.36 | $19.36 | 135,344 |
| 2023-05-31 | $19.33 | $19.68 | $19.09 | $19.39 | $19.39 | 576,542 |
| 2023-05-30 | $19.48 | $19.48 | $19.30 | $19.34 | $19.34 | 85,670 |
| 2023-05-26 | $19.31 | $19.55 | $19.19 | $19.39 | $19.39 | 110,706 |
| 2023-05-25 | $19.40 | $19.60 | $19.24 | $19.29 | $19.29 | 106,917 |
| 2023-05-24 | $19.83 | $19.83 | $19.31 | $19.33 | $19.33 | 191,812 |
| 2023-05-23 | $19.89 | $20.18 | $19.73 | $19.85 | $19.85 | 165,966 |
| 2023-05-22 | $19.98 | $20.19 | $19.91 | $19.96 | $19.96 | 99,247 |
| 2023-05-19 | $19.70 | $20.10 | $19.62 | $19.96 | $19.96 | 149,698 |
| 2023-05-18 | $19.39 | $19.55 | $19.33 | $19.52 | $19.52 | 100,667 |
| 2023-05-17 | $18.49 | $19.57 | $18.49 | $19.50 | $19.50 | 181,757 |
| 2023-05-16 | $18.69 | $18.75 | $18.44 | $18.65 | $18.65 | 78,392 |
| 2023-05-15 | $18.61 | $18.99 | $18.01 | $18.81 | $18.81 | 157,565 |
| 2023-05-12 | $18.45 | $18.79 | $18.33 | $18.62 | $18.62 | 211,723 |
| 2023-05-11 | $18.18 | $18.39 | $17.87 | $18.36 | $18.36 | 268,569 |
| 2023-05-10 | $18.50 | $18.56 | $17.18 | $18.34 | $18.34 | 339,380 |
| 2023-05-09 | $18.45 | $18.84 | $18.13 | $18.67 | $18.67 | 136,567 |
| 2023-05-08 | $18.66 | $18.80 | $18.43 | $18.51 | $18.51 | 209,053 |
| 2023-05-05 | $18.65 | $18.77 | $18.55 | $18.71 | $18.71 | 130,960 |
| 2023-05-04 | $18.81 | $18.91 | $18.43 | $18.45 | $18.45 | 105,003 |
| 2023-05-03 | $18.75 | $19.16 | $18.75 | $18.93 | $18.93 | 154,808 |
| 2023-05-02 | $18.55 | $18.70 | $18.32 | $18.66 | $18.66 | 96,129 |
| 2023-05-01 | $18.47 | $18.84 | $18.40 | $18.60 | $18.60 | 141,469 |
| 2023-04-28 | $18.42 | $18.72 | $18.40 | $18.56 | $18.56 | 135,418 |
| 2023-04-27 | $18.33 | $18.50 | $18.12 | $18.44 | $18.44 | 111,983 |
| 2023-04-26 | $18.32 | $18.40 | $18.16 | $18.29 | $18.29 | 93,900 |
| 2023-04-25 | $18.37 | $18.51 | $18.33 | $18.42 | $18.42 | 200,618 |
| 2023-04-24 | $18.71 | $18.85 | $18.46 | $18.46 | $18.46 | 111,217 |
| 2023-04-21 | $18.63 | $18.80 | $18.57 | $18.75 | $18.75 | 108,396 |
| 2023-04-20 | $18.61 | $18.80 | $18.47 | $18.54 | $18.54 | 98,802 |
| 2023-04-19 | $18.89 | $18.96 | $18.69 | $18.72 | $18.72 | 62,770 |
| 2023-04-18 | $18.93 | $19.03 | $18.90 | $18.99 | $18.99 | 81,279 |
| 2023-04-17 | $18.95 | $18.97 | $18.74 | $18.93 | $18.93 | 128,789 |
| 2023-04-14 | $19.01 | $19.08 | $18.75 | $18.92 | $18.92 | 96,632 |
| 2023-04-13 | $18.89 | $19.00 | $18.71 | $18.96 | $18.96 | 118,300 |
| 2023-04-12 | $19.00 | $19.11 | $18.81 | $18.83 | $18.83 | 134,377 |
| 2023-04-11 | $18.97 | $19.19 | $18.85 | $18.92 | $18.92 | 138,037 |
| 2023-04-10 | $18.58 | $19.00 | $18.47 | $18.98 | $18.98 | 208,132 |
| 2023-04-06 | $18.51 | $18.57 | $18.33 | $18.49 | $18.49 | 86,608 |
| 2023-04-05 | $18.53 | $18.60 | $18.32 | $18.48 | $18.48 | 117,601 |
| 2023-04-04 | $18.79 | $18.79 | $18.39 | $18.54 | $18.54 | 143,334 |
| 2023-04-03 | $18.44 | $18.76 | $18.35 | $18.74 | $18.74 | 136,918 |
| 2023-03-31 | $18.36 | $18.50 | $18.25 | $18.48 | $18.48 | 189,069 |
| 2023-03-30 | $18.21 | $18.29 | $18.14 | $18.26 | $18.26 | 83,940 |
| 2023-03-29 | $18.02 | $18.22 | $17.94 | $18.17 | $18.17 | 121,478 |
| 2023-03-28 | $17.69 | $18.06 | $17.69 | $17.89 | $17.89 | 178,275 |
| 2023-03-27 | $17.64 | $17.85 | $17.58 | $17.75 | $17.75 | 138,663 |
| 2023-03-24 | $17.26 | $17.54 | $17.10 | $17.48 | $17.48 | 111,546 |
| 2023-03-23 | $17.53 | $17.80 | $17.29 | $17.38 | $17.38 | 161,820 |
| 2023-03-22 | $18.09 | $18.15 | $17.53 | $17.53 | $17.42 | 170,409 |
| 2023-03-21 | $17.96 | $18.14 | $17.84 | $18.06 | $17.95 | 123,539 |
| 2023-03-20 | $17.77 | $17.89 | $17.61 | $17.73 | $17.73 | 98,330 |
| 2023-03-17 | $17.95 | $17.98 | $17.53 | $17.66 | $17.66 | 610,876 |
| 2023-03-16 | $17.51 | $18.04 | $17.43 | $17.86 | $17.86 | 159,826 |
| 2023-03-15 | $17.96 | $17.96 | $17.39 | $17.72 | $17.72 | 211,890 |
| 2023-03-14 | $18.11 | $18.37 | $18.06 | $18.23 | $18.23 | 253,911 |
| 2023-03-13 | $18.18 | $18.22 | $17.71 | $17.82 | $17.82 | 183,016 |
| 2023-03-10 | $18.58 | $18.72 | $18.21 | $18.24 | $18.24 | 137,735 |
| 2023-03-09 | $18.80 | $18.94 | $18.57 | $18.58 | $18.58 | 182,834 |
| 2023-03-08 | $19.37 | $19.37 | $18.71 | $18.74 | $18.74 | 124,878 |
| 2023-03-07 | $19.14 | $19.30 | $19.05 | $19.27 | $19.27 | 135,079 |
| 2023-03-06 | $19.25 | $19.50 | $19.10 | $19.17 | $19.17 | 197,971 |
| 2023-03-03 | $18.95 | $19.41 | $18.76 | $19.26 | $19.26 | 275,884 |
| 2023-03-02 | $18.65 | $18.91 | $18.48 | $18.89 | $18.89 | 196,188 |
| 2023-03-01 | $18.61 | $18.98 | $18.60 | $18.81 | $18.81 | 246,291 |
| 2023-02-28 | $18.50 | $18.71 | $18.18 | $18.64 | $18.64 | 433,025 |
| 2023-02-27 | $18.67 | $18.81 | $18.35 | $18.41 | $18.41 | 200,434 |
| 2023-02-24 | $18.72 | $18.98 | $18.39 | $18.61 | $18.61 | 176,548 |
| 2023-02-23 | $18.68 | $18.97 | $18.42 | $18.96 | $18.96 | 228,355 |
| 2023-02-22 | $19.59 | $19.59 | $17.87 | $18.52 | $18.52 | 734,908 |
| 2023-02-21 | $21.33 | $21.53 | $21.21 | $21.25 | $21.25 | 175,146 |
| 2023-02-17 | $21.89 | $21.89 | $21.48 | $21.67 | $21.67 | 160,504 |
| 2023-02-16 | $21.69 | $21.95 | $21.58 | $21.80 | $21.80 | 123,885 |
| 2023-02-15 | $21.70 | $22.06 | $21.63 | $21.94 | $21.94 | 119,071 |
| 2023-02-14 | $22.08 | $22.18 | $21.83 | $21.84 | $21.84 | 187,885 |
| 2023-02-13 | $22.00 | $22.22 | $21.91 | $22.07 | $22.07 | 86,160 |
| 2023-02-10 | $22.44 | $22.45 | $21.90 | $21.91 | $21.91 | 105,721 |
| 2023-02-09 | $22.66 | $22.77 | $22.40 | $22.43 | $22.43 | 194,862 |
| 2023-02-08 | $22.35 | $22.57 | $22.35 | $22.50 | $22.50 | 106,304 |
| 2023-02-07 | $22.33 | $22.63 | $22.18 | $22.51 | $22.51 | 127,346 |
| 2023-02-06 | $22.48 | $22.74 | $22.13 | $22.45 | $22.45 | 156,338 |
| 2023-02-03 | $22.39 | $22.74 | $22.39 | $22.61 | $22.61 | 93,664 |
| 2023-02-02 | $22.42 | $22.65 | $22.26 | $22.62 | $22.62 | 92,893 |
| 2023-02-01 | $22.12 | $22.37 | $21.99 | $22.21 | $22.21 | 109,390 |
| 2023-01-31 | $22.13 | $22.21 | $21.99 | $22.10 | $22.10 | 209,286 |
| 2023-01-30 | $22.36 | $22.43 | $21.95 | $22.01 | $22.01 | 111,668 |
| 2023-01-27 | $22.36 | $22.59 | $22.25 | $22.39 | $22.39 | 109,944 |
| 2023-01-26 | $22.38 | $22.54 | $22.19 | $22.36 | $22.36 | 199,278 |
| 2023-01-25 | $22.14 | $22.22 | $21.61 | $22.19 | $22.19 | 155,776 |
| 2023-01-24 | $21.87 | $22.56 | $21.73 | $22.26 | $22.26 | 178,771 |
| 2023-01-23 | $20.80 | $22.00 | $20.80 | $21.96 | $21.96 | 255,966 |
| 2023-01-20 | $20.46 | $20.88 | $20.18 | $20.81 | $20.81 | 193,660 |
| 2023-01-19 | $20.57 | $20.63 | $20.22 | $20.29 | $20.29 | 120,893 |
| 2023-01-18 | $20.97 | $21.06 | $20.67 | $20.71 | $20.71 | 327,228 |
| 2023-01-17 | $21.23 | $21.39 | $20.86 | $20.89 | $20.89 | 89,822 |
| 2023-01-13 | $21.27 | $21.54 | $21.14 | $21.32 | $21.32 | 128,274 |
| 2023-01-12 | $21.43 | $21.60 | $21.36 | $21.45 | $21.45 | 95,686 |
| 2023-01-11 | $21.24 | $21.81 | $21.20 | $21.39 | $21.39 | 132,525 |
| 2023-01-10 | $21.17 | $21.42 | $20.95 | $21.22 | $21.22 | 105,646 |
| 2023-01-09 | $20.96 | $21.23 | $20.96 | $21.11 | $21.11 | 151,435 |
| 2023-01-06 | $20.77 | $21.01 | $20.71 | $20.96 | $20.96 | 100,735 |
| 2023-01-05 | $20.84 | $20.90 | $20.57 | $20.67 | $20.67 | 144,730 |
| 2023-01-04 | $20.96 | $21.17 | $20.82 | $20.94 | $20.94 | 160,324 |
| 2023-01-03 | $20.47 | $20.90 | $20.43 | $20.85 | $20.85 | 222,397 |
| 2022-12-30 | $20.38 | $20.47 | $20.22 | $20.37 | $20.37 | 84,430 |
| 2022-12-29 | $20.20 | $20.53 | $20.15 | $20.39 | $20.39 | 117,317 |
| 2022-12-28 | $20.46 | $21.44 | $20.08 | $20.10 | $20.10 | 111,860 |
| 2022-12-27 | $20.67 | $20.84 | $20.28 | $20.39 | $20.39 | 148,747 |
| 2022-12-23 | $19.98 | $20.64 | $19.85 | $20.49 | $20.49 | 251,078 |
| 2022-12-22 | $19.74 | $20.02 | $19.61 | $19.95 | $19.95 | 166,264 |
| 2022-12-21 | $19.95 | $20.11 | $19.70 | $19.92 | $19.81 | 107,367 |
| 2022-12-20 | $20.04 | $20.21 | $19.83 | $19.84 | $19.73 | 166,950 |
| 2022-12-19 | $20.16 | $20.60 | $19.82 | $20.03 | $19.92 | 163,872 |
| 2022-12-16 | $20.36 | $20.56 | $20.00 | $20.10 | $19.99 | 388,342 |
| 2022-12-15 | $20.37 | $20.76 | $20.22 | $20.45 | $20.34 | 575,505 |
| 2022-12-14 | $20.63 | $20.81 | $19.96 | $20.46 | $20.35 | 446,242 |
| 2022-12-13 | $20.72 | $20.90 | $20.40 | $20.68 | $20.57 | 250,774 |
| 2022-12-12 | $21.03 | $21.05 | $20.13 | $20.24 | $20.13 | 267,237 |
| 2022-12-09 | $23.27 | $23.27 | $20.88 | $20.90 | $20.79 | 300,120 |
| 2022-12-08 | $23.21 | $23.32 | $22.98 | $23.27 | $23.14 | 326,404 |
| 2022-12-07 | $23.15 | $23.42 | $23.13 | $23.16 | $23.03 | 392,061 |
| 2022-12-06 | $23.16 | $23.26 | $23.04 | $23.18 | $23.05 | 255,355 |
| 2022-12-05 | $22.96 | $23.28 | $22.96 | $23.22 | $23.09 | 250,740 |
| 2022-12-02 | $23.17 | $23.41 | $23.15 | $23.21 | $23.08 | 383,570 |
| 2022-12-01 | $23.06 | $23.40 | $23.00 | $23.25 | $23.12 | 513,322 |
| 2022-11-30 | $22.81 | $23.30 | $22.73 | $23.10 | $22.97 | 600,569 |
| 2022-11-29 | $22.73 | $22.84 | $22.63 | $22.81 | $22.68 | 191,734 |
| 2022-11-28 | $22.72 | $22.90 | $22.65 | $22.79 | $22.67 | 184,831 |
| 2022-11-25 | $22.81 | $22.93 | $22.75 | $22.80 | $22.80 | 67,157 |
| 2022-11-23 | $22.69 | $22.90 | $22.59 | $22.78 | $22.78 | 314,129 |
| 2022-11-22 | $22.67 | $22.80 | $22.37 | $22.61 | $22.61 | 466,283 |
| 2022-11-21 | $22.72 | $22.83 | $22.65 | $22.67 | $22.67 | 172,295 |
| 2022-11-18 | $22.95 | $22.95 | $22.64 | $22.72 | $22.72 | 137,915 |
| 2022-11-17 | $22.41 | $22.91 | $22.25 | $22.85 | $22.85 | 187,049 |
| 2022-11-16 | $22.73 | $22.79 | $22.46 | $22.58 | $22.58 | 236,779 |
| 2022-11-15 | $22.69 | $22.99 | $22.35 | $22.75 | $22.75 | 161,181 |
| 2022-11-14 | $22.34 | $22.62 | $21.96 | $22.52 | $22.52 | 158,962 |
| 2022-11-11 | $22.62 | $22.81 | $21.88 | $22.46 | $22.46 | 196,597 |
| 2022-11-10 | $22.50 | $22.82 | $21.94 | $22.50 | $22.50 | 241,787 |
| 2022-11-09 | $22.00 | $22.99 | $21.95 | $22.06 | $22.06 | 456,987 |
| 2022-11-08 | $21.48 | $21.48 | $20.78 | $20.82 | $20.82 | 132,767 |
| 2022-11-07 | $20.93 | $21.54 | $20.93 | $21.39 | $21.39 | 82,715 |
| 2022-11-04 | $20.93 | $21.07 | $20.72 | $20.95 | $20.95 | 74,079 |
| 2022-11-03 | $20.89 | $21.21 | $20.78 | $20.84 | $20.84 | 81,637 |
| 2022-11-02 | $21.51 | $21.60 | $21.04 | $21.06 | $21.06 | 128,735 |
| 2022-11-01 | $21.92 | $21.93 | $21.50 | $21.50 | $21.50 | 75,682 |
| 2022-10-31 | $21.74 | $22.01 | $21.66 | $21.84 | $21.84 | 154,702 |
| 2022-10-28 | $21.47 | $22.02 | $20.32 | $21.93 | $21.93 | 66,994 |
| 2022-10-27 | $21.34 | $21.66 | $21.19 | $21.36 | $21.36 | 62,941 |
| 2022-10-26 | $21.12 | $21.40 | $20.94 | $21.17 | $21.17 | 82,268 |
| 2022-10-25 | $21.12 | $21.17 | $20.96 | $21.14 | $21.14 | 106,333 |
| 2022-10-24 | $20.75 | $21.22 | $20.75 | $21.04 | $21.04 | 94,789 |
| 2022-10-21 | $20.29 | $20.78 | $20.15 | $20.70 | $20.70 | 69,157 |
| 2022-10-20 | $20.43 | $20.68 | $19.06 | $20.19 | $20.19 | 89,548 |
| 2022-10-19 | $20.24 | $20.41 | $20.12 | $20.37 | $20.37 | 77,925 |
| 2022-10-18 | $20.16 | $20.34 | $20.13 | $20.34 | $20.34 | 56,193 |
| 2022-10-17 | $19.74 | $20.11 | $19.69 | $19.95 | $19.95 | 108,604 |
| 2022-10-14 | $19.73 | $19.74 | $19.45 | $19.48 | $19.48 | 78,513 |
| 2022-10-13 | $18.91 | $19.68 | $18.73 | $19.67 | $19.67 | 98,047 |
| 2022-10-12 | $19.18 | $19.29 | $19.03 | $19.14 | $19.14 | 61,333 |
| 2022-10-11 | $18.98 | $19.28 | $18.97 | $19.12 | $19.12 | 160,438 |
| 2022-10-10 | $18.99 | $19.18 | $18.84 | $19.11 | $19.11 | 80,563 |
| 2022-10-07 | $19.09 | $19.22 | $18.82 | $19.05 | $19.05 | 102,626 |
| 2022-10-06 | $18.82 | $19.26 | $18.82 | $19.14 | $19.14 | 60,611 |
| 2022-10-05 | $19.08 | $19.37 | $18.90 | $18.98 | $18.98 | 57,674 |
| 2022-10-04 | $18.43 | $19.23 | $18.42 | $19.22 | $19.22 | 210,898 |
| 2022-10-03 | $18.02 | $18.43 | $17.89 | $18.33 | $18.33 | 148,686 |
| 2022-09-30 | $18.01 | $18.35 | $17.68 | $17.72 | $17.72 | 76,596 |
| 2022-09-29 | $18.00 | $18.07 | $17.71 | $17.93 | $17.93 | 119,495 |
| 2022-09-28 | $18.17 | $18.19 | $17.91 | $18.08 | $18.08 | 171,061 |
| 2022-09-27 | $17.80 | $18.22 | $17.80 | $18.09 | $18.09 | 97,388 |
| 2022-09-26 | $17.61 | $17.93 | $17.60 | $17.71 | $17.71 | 88,636 |
| 2022-09-23 | $18.01 | $18.01 | $17.67 | $17.78 | $17.78 | 84,911 |
| 2022-09-22 | $18.11 | $18.25 | $17.98 | $18.07 | $18.07 | 76,059 |
| 2022-09-21 | $18.68 | $18.81 | $18.21 | $18.28 | $18.17 | 161,616 |
| 2022-09-20 | $18.78 | $18.78 | $18.24 | $18.47 | $18.36 | 65,847 |
| 2022-09-19 | $18.46 | $19.03 | $18.46 | $18.92 | $18.81 | 67,881 |
| 2022-09-16 | $18.86 | $18.86 | $18.27 | $18.66 | $18.55 | 273,792 |
| 2022-09-15 | $19.17 | $19.32 | $18.88 | $19.05 | $19.05 | 66,077 |
| 2022-09-14 | $19.27 | $19.37 | $18.98 | $19.19 | $19.19 | 107,369 |
| 2022-09-13 | $19.65 | $19.68 | $19.16 | $19.23 | $19.23 | 246,301 |
| 2022-09-12 | $20.06 | $20.16 | $19.82 | $19.94 | $19.94 | 57,523 |
| 2022-09-09 | $19.82 | $19.99 | $19.67 | $19.91 | $19.91 | 48,133 |
| 2022-09-08 | $19.83 | $19.89 | $19.47 | $19.65 | $19.65 | 55,040 |
| 2022-09-07 | $19.75 | $19.97 | $19.44 | $19.93 | $19.93 | 196,194 |
| 2022-09-06 | $20.15 | $20.15 | $19.59 | $19.75 | $19.75 | 70,672 |
| 2022-09-02 | $20.55 | $20.64 | $20.09 | $20.18 | $20.18 | 69,190 |
| 2022-09-01 | $20.53 | $20.53 | $20.25 | $20.35 | $20.35 | 86,782 |
| 2022-08-31 | $20.74 | $20.75 | $20.34 | $20.53 | $20.53 | 271,939 |
| 2022-08-30 | $21.11 | $21.24 | $20.67 | $20.75 | $20.75 | 76,732 |
| 2022-08-29 | $21.11 | $21.46 | $21.10 | $21.18 | $21.18 | 64,237 |
| 2022-08-26 | $22.10 | $22.15 | $21.27 | $21.30 | $21.30 | 69,958 |
| 2022-08-25 | $21.66 | $22.22 | $21.47 | $22.21 | $22.21 | 77,421 |
| 2022-08-24 | $21.67 | $21.67 | $21.36 | $21.53 | $21.53 | 56,754 |
| 2022-08-23 | $21.99 | $22.07 | $21.54 | $21.56 | $21.56 | 65,011 |
| 2022-08-22 | $22.70 | $22.70 | $21.96 | $22.07 | $22.07 | 160,881 |
| 2022-08-19 | $22.67 | $22.83 | $22.50 | $22.75 | $22.75 | 132,020 |
| 2022-08-18 | $22.24 | $22.91 | $22.24 | $22.71 | $22.71 | 81,780 |
| 2022-08-17 | $22.40 | $22.40 | $22.05 | $22.24 | $22.24 | 100,201 |
| 2022-08-16 | $22.25 | $22.82 | $22.22 | $22.60 | $22.60 | 100,560 |
| 2022-08-15 | $22.04 | $22.50 | $22.04 | $22.36 | $22.36 | 67,743 |
| 2022-08-12 | $22.06 | $22.31 | $22.01 | $22.22 | $22.22 | 85,668 |
| 2022-08-11 | $22.06 | $22.21 | $21.97 | $22.02 | $22.02 | 87,061 |
| 2022-08-10 | $22.82 | $22.87 | $21.55 | $22.00 | $22.00 | 167,238 |
| 2022-08-09 | $21.39 | $21.66 | $21.26 | $21.58 | $21.58 | 82,826 |
| 2022-08-08 | $21.58 | $21.69 | $21.38 | $21.54 | $21.54 | 78,136 |
| 2022-08-05 | $21.28 | $21.62 | $21.28 | $21.52 | $21.52 | 70,879 |
| 2022-08-04 | $22.06 | $22.06 | $21.35 | $21.48 | $21.48 | 75,684 |
| 2022-08-03 | $21.65 | $22.16 | $21.65 | $22.07 | $22.07 | 99,332 |
| 2022-08-02 | $21.75 | $21.90 | $21.57 | $21.59 | $21.59 | 135,001 |
| 2022-08-01 | $20.83 | $21.88 | $20.83 | $21.71 | $21.71 | 122,318 |
| 2022-07-29 | $21.03 | $21.22 | $20.96 | $20.97 | $20.97 | 151,033 |
| 2022-07-28 | $20.88 | $21.17 | $20.60 | $21.07 | $21.07 | 53,926 |
| 2022-07-27 | $20.67 | $21.16 | $20.57 | $20.97 | $20.97 | 100,978 |
| 2022-07-26 | $20.12 | $20.53 | $20.09 | $20.53 | $20.53 | 129,711 |
| 2022-07-25 | $20.26 | $20.36 | $19.95 | $20.08 | $20.08 | 239,771 |
| 2022-07-22 | $20.37 | $20.44 | $19.95 | $20.16 | $20.16 | 109,601 |
| 2022-07-21 | $20.25 | $20.39 | $19.89 | $20.34 | $20.34 | 56,089 |
| 2022-07-20 | $20.07 | $20.46 | $19.84 | $20.38 | $20.38 | 152,785 |
| 2022-07-19 | $19.72 | $20.17 | $19.72 | $20.08 | $20.08 | 68,334 |
| 2022-07-18 | $19.91 | $19.91 | $19.60 | $19.65 | $19.65 | 66,425 |
| 2022-07-15 | $19.73 | $20.03 | $19.26 | $19.70 | $19.70 | 194,948 |
| 2022-07-14 | $19.13 | $19.37 | $18.95 | $19.33 | $19.33 | 76,199 |
| 2022-07-13 | $19.27 | $19.51 | $19.12 | $19.36 | $19.36 | 266,100 |
| 2022-07-12 | $19.37 | $19.54 | $19.15 | $19.35 | $19.35 | 98,544 |
| 2022-07-11 | $20.07 | $20.09 | $19.37 | $19.50 | $19.50 | 105,538 |
| 2022-07-08 | $19.64 | $20.38 | $19.63 | $20.31 | $20.31 | 191,404 |
| 2022-07-07 | $19.60 | $19.97 | $19.55 | $19.81 | $19.81 | 130,303 |
| 2022-07-06 | $19.21 | $19.53 | $19.09 | $19.53 | $19.53 | 90,317 |
| 2022-07-05 | $19.05 | $19.35 | $18.88 | $19.35 | $19.35 | 141,945 |
| 2022-07-01 | $18.89 | $19.32 | $18.81 | $19.29 | $19.29 | 93,846 |
| 2022-06-30 | $18.54 | $19.03 | $18.37 | $18.97 | $18.97 | 114,169 |
| 2022-06-29 | $18.89 | $18.98 | $18.52 | $18.62 | $18.62 | 70,554 |
| 2022-06-28 | $19.18 | $19.55 | $18.79 | $18.82 | $18.82 | 111,754 |
| 2022-06-27 | $19.15 | $19.32 | $18.97 | $19.04 | $19.04 | 95,379 |
| 2022-06-24 | $18.57 | $19.21 | $18.51 | $19.13 | $19.13 | 251,859 |
| 2022-06-23 | $18.16 | $18.54 | $18.16 | $18.46 | $18.46 | 93,195 |
| 2022-06-22 | $18.53 | $18.89 | $18.26 | $18.30 | $18.19 | 139,752 |
| 2022-06-21 | $18.31 | $19.14 | $18.28 | $18.79 | $18.68 | 167,443 |
| 2022-06-17 | $18.46 | $18.75 | $18.15 | $18.19 | $18.08 | 249,261 |
| 2022-06-16 | $18.73 | $18.73 | $17.96 | $18.46 | $18.35 | 146,825 |
| 2022-06-15 | $18.99 | $19.51 | $18.79 | $18.95 | $18.84 | 145,111 |
| 2022-06-14 | $18.99 | $19.11 | $18.59 | $18.79 | $18.68 | 141,700 |
| 2022-06-13 | $19.36 | $19.45 | $18.90 | $19.00 | $18.89 | 133,066 |
| 2022-06-10 | $19.75 | $19.88 | $19.54 | $19.65 | $19.53 | 318,943 |
| 2022-06-09 | $20.23 | $20.47 | $19.89 | $19.94 | $19.82 | 66,343 |
| 2022-06-08 | $20.65 | $20.79 | $20.25 | $20.36 | $20.24 | 75,958 |
| 2022-06-07 | $20.40 | $20.95 | $20.40 | $20.77 | $20.65 | 82,098 |
| 2022-06-06 | $20.64 | $20.86 | $20.40 | $20.53 | $20.41 | 95,901 |
| 2022-06-03 | $20.89 | $20.92 | $20.37 | $20.40 | $20.28 | 82,860 |
| 2022-06-02 | $20.83 | $20.99 | $20.59 | $20.95 | $20.83 | 74,121 |
| 2022-06-01 | $20.68 | $21.07 | $20.53 | $20.80 | $20.68 | 104,362 |
| 2022-05-31 | $19.84 | $20.60 | $19.79 | $20.49 | $20.37 | 286,235 |
| 2022-05-27 | $19.62 | $20.00 | $19.62 | $19.85 | $19.73 | 80,924 |
| 2022-05-26 | $19.41 | $19.99 | $19.15 | $19.71 | $19.59 | 148,490 |
| 2022-05-25 | $19.46 | $19.74 | $19.22 | $19.27 | $19.16 | 108,458 |
| 2022-05-24 | $19.47 | $20.04 | $18.81 | $19.54 | $19.42 | 194,929 |
| 2022-05-23 | $19.76 | $19.84 | $19.26 | $19.34 | $19.23 | 111,384 |
| 2022-05-20 | $20.10 | $20.10 | $19.47 | $19.78 | $19.66 | 82,643 |
| 2022-05-19 | $19.83 | $20.26 | $19.60 | $20.04 | $19.92 | 176,871 |
| 2022-05-18 | $20.73 | $20.73 | $19.68 | $19.91 | $19.79 | 156,551 |
| 2022-05-17 | $21.35 | $21.38 | $20.69 | $20.74 | $20.62 | 104,192 |
| 2022-05-16 | $21.18 | $21.34 | $20.77 | $21.12 | $20.99 | 118,588 |
| 2022-05-13 | $21.73 | $23.06 | $21.08 | $21.18 | $21.05 | 131,837 |
| 2022-05-12 | $21.21 | $21.58 | $21.02 | $21.50 | $21.37 | 167,717 |
| 2022-05-11 | $23.78 | $23.86 | $21.28 | $21.35 | $21.22 | 180,807 |
| 2022-05-10 | $23.80 | $24.08 | $23.45 | $23.78 | $23.64 | 174,019 |
| 2022-05-09 | $23.71 | $23.96 | $23.50 | $23.76 | $23.62 | 126,162 |
| 2022-05-06 | $24.08 | $24.09 | $23.59 | $23.86 | $23.72 | 247,852 |
| 2022-05-05 | $24.61 | $24.71 | $23.86 | $24.18 | $24.04 | 434,488 |
| 2022-05-04 | $24.05 | $24.78 | $23.99 | $24.78 | $24.63 | 109,152 |
| 2022-05-03 | $23.76 | $24.10 | $23.12 | $24.05 | $23.91 | 113,310 |
| 2022-05-02 | $23.65 | $24.20 | $23.40 | $23.75 | $23.61 | 191,383 |
| 2022-04-29 | $24.19 | $24.19 | $23.43 | $23.49 | $23.35 | 234,580 |
| 2022-04-28 | $24.10 | $24.43 | $23.60 | $24.36 | $24.22 | 173,234 |
| 2022-04-27 | $23.85 | $24.21 | $23.68 | $23.76 | $23.62 | 137,798 |
| 2022-04-26 | $24.02 | $24.25 | $23.72 | $23.84 | $23.70 | 106,960 |
| 2022-04-25 | $24.06 | $24.15 | $23.53 | $24.03 | $23.89 | 123,244 |
| 2022-04-22 | $24.05 | $24.26 | $23.78 | $24.06 | $23.92 | 201,875 |
| 2022-04-21 | $24.20 | $24.48 | $24.16 | $24.20 | $24.06 | 147,943 |
| 2022-04-20 | $24.17 | $24.48 | $24.10 | $24.12 | $23.98 | 151,655 |
| 2022-04-19 | $23.56 | $24.08 | $23.56 | $24.01 | $23.87 | 129,767 |
| 2022-04-18 | $23.59 | $23.80 | $23.36 | $23.50 | $23.36 | 134,694 |
| 2022-04-14 | $23.48 | $23.85 | $23.41 | $23.68 | $23.54 | 130,446 |
| 2022-04-13 | $23.27 | $23.50 | $23.27 | $23.42 | $23.28 | 156,937 |
| 2022-04-12 | $23.53 | $23.75 | $23.26 | $23.34 | $23.20 | 131,265 |
| 2022-04-11 | $23.89 | $24.08 | $23.45 | $23.47 | $23.33 | 164,117 |
| 2022-04-08 | $23.79 | $24.06 | $23.62 | $23.88 | $23.74 | 155,189 |
| 2022-04-07 | $23.88 | $24.02 | $23.69 | $23.79 | $23.65 | 282,362 |
| 2022-04-06 | $23.65 | $23.97 | $23.53 | $23.84 | $23.70 | 155,023 |
| 2022-04-05 | $23.65 | $23.87 | $23.46 | $23.66 | $23.52 | 113,579 |
| 2022-04-04 | $23.56 | $23.79 | $23.41 | $23.58 | $23.44 | 140,024 |
| 2022-04-01 | $23.00 | $23.65 | $22.99 | $23.63 | $23.49 | 185,680 |
| 2022-03-31 | $22.98 | $23.21 | $22.90 | $23.06 | $22.92 | 108,916 |
| 2022-03-30 | $23.50 | $23.97 | $22.93 | $22.99 | $22.85 | 90,003 |
| 2022-03-29 | $22.94 | $23.46 | $22.91 | $23.40 | $23.26 | 155,547 |
| 2022-03-28 | $22.95 | $23.04 | $22.62 | $22.83 | $22.69 | 145,162 |
| 2022-03-25 | $22.83 | $22.95 | $22.42 | $22.87 | $22.73 | 233,791 |
| 2022-03-24 | $22.30 | $22.54 | $22.13 | $22.52 | $22.39 | 178,046 |
| 2022-03-23 | $22.44 | $22.59 | $22.11 | $22.39 | $22.15 | 188,909 |
| 2022-03-22 | $22.00 | $22.38 | $22.00 | $22.31 | $22.07 | 113,384 |
| 2022-03-21 | $21.37 | $22.05 | $21.29 | $21.98 | $21.74 | 122,970 |
| 2022-03-18 | $21.31 | $21.61 | $21.12 | $21.25 | $21.02 | 225,166 |
| 2022-03-17 | $21.00 | $21.48 | $21.00 | $21.46 | $21.23 | 55,353 |
| 2022-03-16 | $21.17 | $21.35 | $20.65 | $21.11 | $20.88 | 93,392 |
| 2022-03-15 | $20.98 | $21.35 | $20.90 | $21.15 | $20.92 | 163,668 |
| 2022-03-14 | $20.80 | $21.11 | $20.64 | $21.07 | $20.84 | 243,243 |
| 2022-03-11 | $20.86 | $20.94 | $20.51 | $20.64 | $20.42 | 55,315 |
| 2022-03-10 | $20.47 | $20.81 | $20.29 | $20.73 | $20.51 | 114,175 |
| 2022-03-09 | $20.69 | $20.87 | $20.50 | $20.68 | $20.46 | 139,389 |
| 2022-03-08 | $20.59 | $20.88 | $20.40 | $20.53 | $20.31 | 99,340 |
| 2022-03-07 | $20.69 | $20.85 | $20.37 | $20.60 | $20.38 | 89,077 |
| 2022-03-04 | $20.51 | $20.86 | $20.51 | $20.79 | $20.57 | 77,519 |
| 2022-03-03 | $20.42 | $20.85 | $20.42 | $20.69 | $20.47 | 79,010 |
| 2022-03-02 | $20.02 | $20.69 | $20.02 | $20.60 | $20.38 | 73,527 |
| 2022-03-01 | $20.65 | $20.72 | $19.78 | $19.91 | $19.70 | 151,378 |
| 2022-02-28 | $20.67 | $20.87 | $20.54 | $20.72 | $20.50 | 161,832 |
| 2022-02-25 | $20.50 | $20.87 | $20.17 | $20.79 | $20.57 | 97,558 |
| 2022-02-24 | $19.93 | $20.56 | $19.53 | $20.50 | $20.28 | 121,331 |
| 2022-02-23 | $17.01 | $21.36 | $16.92 | $20.40 | $20.18 | 220,670 |
| 2022-02-22 | $19.29 | $19.69 | $18.87 | $19.06 | $18.85 | 69,575 |
| 2022-02-18 | $19.16 | $19.53 | $19.16 | $19.38 | $19.17 | 78,716 |
| 2022-02-17 | $19.18 | $19.29 | $19.04 | $19.24 | $19.03 | 77,855 |
| 2022-02-16 | $18.87 | $19.27 | $18.77 | $19.23 | $19.02 | 50,022 |
| 2022-02-15 | $18.89 | $19.12 | $18.84 | $18.97 | $18.77 | 50,142 |
| 2022-02-14 | $18.79 | $19.04 | $18.72 | $18.81 | $18.61 | 69,112 |
| 2022-02-11 | $19.07 | $19.20 | $18.79 | $18.83 | $18.63 | 81,235 |
| 2022-02-10 | $19.27 | $19.57 | $19.08 | $19.13 | $18.92 | 77,512 |
| 2022-02-09 | $19.34 | $19.56 | $19.24 | $19.53 | $19.32 | 88,605 |
| 2022-02-08 | $19.01 | $19.47 | $18.95 | $19.32 | $19.11 | 44,864 |
| 2022-02-07 | $19.05 | $19.34 | $18.79 | $19.00 | $18.80 | 64,863 |
| 2022-02-04 | $19.23 | $19.82 | $18.98 | $19.11 | $18.90 | 69,339 |
| 2022-02-03 | $19.33 | $19.41 | $19.16 | $19.33 | $19.12 | 67,556 |
| 2022-02-02 | $19.48 | $19.58 | $19.28 | $19.41 | $19.20 | 61,983 |
| 2022-02-01 | $19.21 | $19.50 | $19.00 | $19.38 | $19.17 | 173,802 |
| 2022-01-31 | $18.83 | $19.19 | $18.49 | $19.14 | $18.93 | 271,226 |
| 2022-01-28 | $18.70 | $18.89 | $18.35 | $18.89 | $18.69 | 77,476 |
| 2022-01-27 | $19.03 | $19.46 | $18.64 | $18.77 | $18.57 | 61,129 |
| 2022-01-26 | $19.18 | $19.53 | $18.69 | $18.99 | $18.79 | 80,964 |
| 2022-01-25 | $19.13 | $19.24 | $18.44 | $18.98 | $18.78 | 100,763 |
| 2022-01-24 | $18.75 | $19.40 | $18.66 | $19.33 | $19.12 | 90,143 |
| 2022-01-21 | $19.03 | $19.61 | $18.99 | $18.99 | $18.79 | 78,665 |
| 2022-01-20 | $19.55 | $19.79 | $19.07 | $19.16 | $18.95 | 68,336 |
| 2022-01-19 | $19.95 | $20.02 | $19.36 | $19.46 | $19.25 | 75,048 |
| 2022-01-18 | $19.74 | $20.00 | $19.66 | $19.90 | $19.69 | 95,348 |
| 2022-01-14 | $20.03 | $20.11 | $19.57 | $19.90 | $19.69 | 85,690 |
| 2022-01-13 | $20.41 | $20.50 | $20.10 | $20.19 | $19.97 | 54,190 |
| 2022-01-12 | $20.41 | $20.70 | $20.20 | $20.32 | $20.10 | 96,142 |
| 2022-01-11 | $20.20 | $20.47 | $20.03 | $20.40 | $20.18 | 80,447 |
| 2022-01-10 | $19.99 | $20.24 | $19.54 | $20.20 | $19.98 | 64,719 |
| 2022-01-07 | $20.85 | $20.94 | $20.08 | $20.11 | $19.89 | 50,741 |
| 2022-01-06 | $20.99 | $21.13 | $20.79 | $20.89 | $20.67 | 45,492 |
| 2022-01-05 | $21.26 | $21.26 | $20.87 | $20.92 | $20.69 | 155,817 |
| 2022-01-04 | $21.14 | $21.29 | $20.98 | $21.21 | $20.98 | 146,462 |
| 2022-01-03 | $20.62 | $21.08 | $20.61 | $21.02 | $20.79 | 83,974 |
| 2021-12-31 | $20.59 | $20.83 | $20.31 | $20.53 | $20.31 | 43,092 |
| 2021-12-30 | $20.86 | $20.96 | $20.66 | $20.67 | $20.45 | 46,319 |
| 2021-12-29 | $20.85 | $21.00 | $20.70 | $20.86 | $20.64 | 48,760 |
| 2021-12-28 | $20.95 | $21.00 | $20.63 | $20.85 | $20.63 | 52,220 |
| 2021-12-27 | $20.74 | $20.92 | $20.56 | $20.87 | $20.65 | 92,789 |
| 2021-12-23 | $20.56 | $20.82 | $20.40 | $20.66 | $20.44 | 45,418 |
| 2021-12-22 | $19.91 | $20.46 | $19.91 | $20.43 | $20.21 | 53,633 |
| 2021-12-21 | $19.82 | $20.16 | $19.82 | $19.91 | $19.70 | 68,809 |
| 2021-12-20 | $19.57 | $20.02 | $19.02 | $19.64 | $19.43 | 93,889 |
| 2021-12-17 | $20.18 | $20.52 | $19.73 | $19.81 | $19.60 | 144,432 |
| 2021-12-16 | $20.56 | $20.81 | $20.05 | $20.11 | $19.89 | 93,322 |
| 2021-12-15 | $20.41 | $20.69 | $20.00 | $20.47 | $20.15 | 129,613 |
| 2021-12-14 | $20.36 | $20.67 | $20.08 | $20.31 | $19.99 | 200,082 |
| 2021-12-13 | $20.63 | $20.67 | $20.02 | $20.47 | $20.15 | 106,757 |
| 2021-12-10 | $21.07 | $21.24 | $20.60 | $20.67 | $20.35 | 76,926 |
| 2021-12-09 | $20.82 | $20.96 | $20.68 | $20.88 | $20.55 | 58,785 |
| 2021-12-08 | $20.91 | $21.01 | $20.66 | $20.90 | $20.57 | 49,049 |
| 2021-12-07 | $20.98 | $21.26 | $20.78 | $20.89 | $20.56 | 66,971 |
| 2021-12-06 | $20.91 | $21.51 | $20.62 | $20.74 | $20.42 | 57,438 |
| 2021-12-03 | $20.94 | $21.62 | $19.64 | $20.70 | $20.38 | 76,577 |
| 2021-12-02 | $20.40 | $20.87 | $20.12 | $20.86 | $20.53 | 86,812 |
| 2021-12-01 | $20.81 | $21.04 | $20.35 | $20.38 | $20.06 | 94,364 |
| 2021-11-30 | $21.13 | $21.69 | $20.45 | $20.46 | $20.14 | 205,200 |
| 2021-11-29 | $21.41 | $21.80 | $21.26 | $21.31 | $20.98 | 89,182 |
| 2021-11-26 | $21.96 | $22.11 | $21.11 | $21.14 | $20.81 | 75,789 |
| 2021-11-24 | $22.20 | $22.53 | $21.91 | $22.36 | $22.01 | 61,019 |
| 2021-11-23 | $21.99 | $22.35 | $21.63 | $22.24 | $21.89 | 135,077 |
| 2021-11-22 | $21.85 | $22.12 | $21.69 | $21.98 | $21.64 | 125,262 |
| 2021-11-19 | $21.33 | $21.74 | $21.33 | $21.70 | $21.36 | 62,384 |
| 2021-11-18 | $21.74 | $21.74 | $21.27 | $21.44 | $21.10 | 75,076 |
| 2021-11-17 | $21.87 | $21.87 | $21.46 | $21.63 | $21.29 | 63,356 |
| 2021-11-16 | $22.05 | $22.21 | $21.70 | $21.87 | $21.53 | 52,936 |
| 2021-11-15 | $22.15 | $22.86 | $21.60 | $21.98 | $21.64 | 77,983 |
| 2021-11-12 | $22.13 | $22.59 | $21.96 | $22.04 | $21.70 | 146,737 |
| 2021-11-11 | $22.59 | $22.59 | $21.81 | $22.00 | $21.66 | 107,989 |
| 2021-11-10 | $21.99 | $23.30 | $21.53 | $21.99 | $21.65 | 133,053 |
| 2021-11-09 | $21.68 | $21.83 | $21.38 | $21.70 | $21.36 | 71,110 |
| 2021-11-08 | $21.73 | $21.91 | $21.50 | $21.69 | $21.35 | 50,677 |
| 2021-11-05 | $21.26 | $21.78 | $21.26 | $21.67 | $21.33 | 73,322 |
| 2021-11-04 | $21.66 | $21.66 | $21.01 | $21.15 | $20.82 | 63,106 |
| 2021-11-03 | $21.00 | $21.64 | $20.95 | $21.56 | $21.22 | 71,434 |
| 2021-11-02 | $21.10 | $21.24 | $20.92 | $21.07 | $20.74 | 54,403 |
| 2021-11-01 | $21.23 | $21.38 | $20.89 | $21.10 | $20.77 | 91,776 |
| 2021-10-29 | $21.00 | $21.18 | $20.93 | $21.14 | $20.81 | 53,401 |
| 2021-10-28 | $21.32 | $21.54 | $20.73 | $21.00 | $20.67 | 79,436 |
| 2021-10-27 | $21.15 | $21.53 | $21.00 | $21.27 | $20.94 | 60,602 |
| 2021-10-26 | $21.49 | $21.49 | $21.17 | $21.22 | $20.89 | 39,714 |
| 2021-10-25 | $21.36 | $21.60 | $21.25 | $21.48 | $21.14 | 70,903 |
| 2021-10-22 | $21.31 | $21.48 | $21.12 | $21.31 | $20.98 | 53,601 |
| 2021-10-21 | $21.07 | $21.24 | $20.91 | $21.17 | $20.84 | 70,401 |
| 2021-10-20 | $20.78 | $21.15 | $20.71 | $21.06 | $20.73 | 71,078 |
| 2021-10-19 | $20.58 | $20.80 | $20.46 | $20.78 | $20.45 | 46,465 |
| 2021-10-18 | $20.59 | $20.64 | $20.37 | $20.58 | $20.26 | 39,935 |
| 2021-10-15 | $20.70 | $20.74 | $20.25 | $20.62 | $20.30 | 112,684 |
| 2021-10-14 | $20.44 | $20.67 | $20.40 | $20.51 | $20.19 | 78,483 |
| 2021-10-13 | $20.35 | $20.50 | $19.93 | $20.25 | $19.93 | 47,110 |
| 2021-10-12 | $20.29 | $20.38 | $20.02 | $20.34 | $20.02 | 70,207 |
| 2021-10-11 | $20.63 | $20.64 | $20.23 | $20.34 | $20.02 | 77,665 |
| 2021-10-08 | $20.75 | $20.80 | $20.43 | $20.61 | $20.29 | 55,979 |
| 2021-10-07 | $20.64 | $20.94 | $20.47 | $20.73 | $20.41 | 52,523 |
| 2021-10-06 | $20.33 | $20.56 | $20.33 | $20.52 | $20.20 | 76,939 |
| 2021-10-05 | $20.22 | $20.55 | $19.97 | $20.54 | $20.22 | 57,131 |
| 2021-10-04 | $20.22 | $20.38 | $19.96 | $20.17 | $19.85 | 77,769 |
| 2021-10-01 | $19.77 | $20.29 | $19.67 | $20.21 | $19.89 | 74,619 |
| 2021-09-30 | $19.83 | $19.85 | $19.62 | $19.62 | $19.31 | 93,286 |
| 2021-09-29 | $19.68 | $19.91 | $19.51 | $19.76 | $19.45 | 73,802 |
| 2021-09-28 | $19.75 | $19.80 | $19.50 | $19.60 | $19.29 | 95,123 |
| 2021-09-27 | $19.34 | $19.95 | $19.25 | $19.85 | $19.54 | 109,774 |
| 2021-09-24 | $19.31 | $19.47 | $19.25 | $19.34 | $19.04 | 78,271 |
| 2021-09-23 | $18.93 | $19.46 | $18.93 | $19.38 | $19.08 | 89,269 |
| 2021-09-22 | $18.81 | $19.09 | $18.74 | $19.09 | $18.69 | 74,066 |
| 2021-09-21 | $18.67 | $18.85 | $18.55 | $18.69 | $18.30 | 79,679 |
| 2021-09-20 | $18.35 | $18.85 | $18.23 | $18.68 | $18.29 | 109,968 |
| 2021-09-17 | $19.15 | $19.32 | $18.51 | $18.54 | $18.16 | 733,701 |
| 2021-09-16 | $19.37 | $19.37 | $19.08 | $19.23 | $18.83 | 67,716 |
| 2021-09-15 | $19.48 | $19.63 | $19.19 | $19.28 | $18.88 | 98,384 |
| 2021-09-14 | $19.47 | $19.63 | $19.22 | $19.52 | $19.12 | 105,237 |
| 2021-09-13 | $20.17 | $20.17 | $19.09 | $19.47 | $19.07 | 207,278 |
| 2021-09-10 | $20.61 | $20.61 | $20.10 | $20.13 | $19.71 | 70,155 |
| 2021-09-09 | $20.33 | $20.68 | $20.16 | $20.52 | $20.10 | 82,159 |
| 2021-09-08 | $20.34 | $20.56 | $20.31 | $20.38 | $19.96 | 128,683 |
| 2021-09-07 | $20.25 | $20.47 | $20.19 | $20.44 | $20.02 | 91,972 |
| 2021-09-03 | $20.08 | $20.32 | $19.93 | $20.24 | $19.82 | 90,162 |
| 2021-09-02 | $19.60 | $20.26 | $19.42 | $20.01 | $19.60 | 122,612 |
| 2021-09-01 | $19.66 | $19.72 | $19.43 | $19.59 | $19.18 | 62,777 |
| 2021-08-31 | $19.40 | $19.85 | $19.33 | $19.60 | $19.19 | 193,081 |
| 2021-08-30 | $19.48 | $19.58 | $19.20 | $19.33 | $18.93 | 59,411 |
| 2021-08-27 | $19.52 | $19.71 | $19.35 | $19.48 | $19.08 | 64,247 |
| 2021-08-26 | $19.61 | $19.69 | $19.41 | $19.45 | $19.05 | 77,653 |
| 2021-08-25 | $19.40 | $19.66 | $19.28 | $19.61 | $19.20 | 82,911 |
| 2021-08-24 | $19.70 | $19.70 | $19.15 | $19.31 | $18.91 | 80,925 |
| 2021-08-23 | $19.26 | $19.70 | $19.23 | $19.67 | $19.26 | 107,088 |
| 2021-08-20 | $19.28 | $19.57 | $18.78 | $19.09 | $18.69 | 216,959 |
| 2021-08-19 | $18.87 | $19.16 | $18.75 | $19.01 | $18.62 | 83,799 |
| 2021-08-18 | $18.99 | $19.70 | $18.97 | $19.06 | $18.67 | 155,340 |
| 2021-08-17 | $18.73 | $19.02 | $18.52 | $18.99 | $18.60 | 172,141 |
| 2021-08-16 | $18.56 | $18.86 | $18.23 | $18.79 | $18.40 | 119,075 |
| 2021-08-13 | $19.22 | $19.25 | $18.46 | $18.68 | $18.29 | 166,045 |
| 2021-08-12 | $18.24 | $19.17 | $17.65 | $19.03 | $18.64 | 336,378 |
| 2021-08-11 | $17.89 | $18.35 | $17.66 | $18.10 | $17.73 | 200,337 |
| 2021-08-10 | $17.74 | $17.74 | $17.45 | $17.65 | $17.28 | 97,327 |
| 2021-08-09 | $17.82 | $17.91 | $17.54 | $17.66 | $17.29 | 100,563 |
| 2021-08-06 | $17.84 | $17.90 | $17.60 | $17.77 | $17.40 | 48,068 |
| 2021-08-05 | $17.77 | $17.98 | $17.61 | $17.76 | $17.39 | 42,716 |
| 2021-08-04 | $17.71 | $17.76 | $17.51 | $17.69 | $17.32 | 61,278 |
| 2021-08-03 | $17.96 | $18.22 | $17.73 | $17.82 | $17.45 | 52,063 |
| 2021-08-02 | $17.93 | $18.24 | $17.87 | $17.92 | $17.55 | 51,419 |
| 2021-07-30 | $17.89 | $18.13 | $17.58 | $17.92 | $17.55 | 82,896 |
| 2021-07-29 | $17.84 | $18.08 | $17.84 | $17.97 | $17.60 | 40,761 |
| 2021-07-28 | $17.95 | $18.00 | $17.58 | $17.84 | $17.47 | 52,813 |
| 2021-07-27 | $17.76 | $17.96 | $17.75 | $17.87 | $17.50 | 65,619 |
| 2021-07-26 | $17.55 | $17.88 | $17.50 | $17.87 | $17.50 | 66,321 |
| 2021-07-23 | $17.40 | $17.47 | $17.19 | $17.42 | $17.06 | 37,561 |
| 2021-07-22 | $17.68 | $17.68 | $17.24 | $17.29 | $16.93 | 45,123 |
| 2021-07-21 | $17.73 | $17.87 | $17.63 | $17.69 | $17.32 | 49,792 |
| 2021-07-20 | $17.50 | $17.91 | $17.50 | $17.64 | $17.27 | 83,585 |
| 2021-07-19 | $17.72 | $17.83 | $17.30 | $17.44 | $17.08 | 72,386 |
| 2021-07-16 | $18.12 | $18.22 | $17.81 | $17.92 | $17.55 | 60,810 |
| 2021-07-15 | $18.06 | $18.33 | $17.90 | $18.05 | $17.68 | 67,831 |
| 2021-07-14 | $18.01 | $18.13 | $17.81 | $18.05 | $17.68 | 101,886 |
| 2021-07-13 | $18.03 | $18.20 | $17.93 | $17.97 | $17.60 | 69,445 |
| 2021-07-12 | $18.12 | $18.25 | $17.93 | $18.16 | $17.78 | 75,986 |
| 2021-07-09 | $17.91 | $18.23 | $17.86 | $18.18 | $17.80 | 86,098 |
| 2021-07-08 | $17.85 | $18.04 | $17.73 | $17.81 | $17.44 | 117,180 |
| 2021-07-07 | $18.23 | $18.35 | $18.00 | $18.04 | $17.67 | 93,368 |
| 2021-07-06 | $18.17 | $18.23 | $17.88 | $18.22 | $17.84 | 77,841 |
| 2021-07-02 | $18.13 | $18.20 | $18.00 | $18.18 | $17.80 | 61,827 |
| 2021-07-01 | $18.09 | $18.19 | $18.02 | $18.08 | $17.71 | 97,155 |
| 2021-06-30 | $18.01 | $18.15 | $17.96 | $18.02 | $17.65 | 122,548 |
| 2021-06-29 | $18.04 | $18.14 | $17.94 | $18.05 | $17.68 | 55,001 |
| 2021-06-28 | $18.02 | $18.03 | $17.81 | $17.99 | $17.62 | 89,226 |
| 2021-06-25 | $17.67 | $18.18 | $17.67 | $18.05 | $17.68 | 315,230 |
| 2021-06-24 | $17.52 | $17.82 | $17.50 | $17.79 | $17.42 | 116,079 |
| 2021-06-23 | $17.70 | $17.78 | $17.57 | $17.66 | $17.20 | 77,750 |
| 2021-06-22 | $17.79 | $17.88 | $17.61 | $17.69 | $17.23 | 147,068 |
| 2021-06-21 | $17.29 | $17.94 | $17.29 | $17.75 | $17.29 | 183,297 |
| 2021-06-18 | $17.37 | $17.71 | $17.16 | $17.17 | $16.72 | 240,848 |
| 2021-06-17 | $17.64 | $17.96 | $17.43 | $17.55 | $17.09 | 536,445 |
| 2021-06-16 | $17.88 | $17.92 | $17.62 | $17.66 | $17.20 | 158,797 |
| 2021-06-15 | $18.00 | $18.12 | $17.83 | $17.90 | $17.43 | 199,448 |
| 2021-06-14 | $17.93 | $18.00 | $17.69 | $17.97 | $17.50 | 73,281 |
| 2021-06-11 | $17.64 | $18.00 | $17.64 | $17.97 | $17.50 | 121,904 |
| 2021-06-10 | $17.83 | $17.83 | $17.45 | $17.67 | $17.21 | 62,325 |
| 2021-06-09 | $17.89 | $18.00 | $17.72 | $17.76 | $17.30 | 73,935 |
| 2021-06-08 | $17.91 | $17.98 | $17.76 | $17.93 | $17.46 | 68,550 |
| 2021-06-07 | $17.76 | $18.00 | $17.76 | $17.93 | $17.46 | 80,565 |
| 2021-06-04 | $17.89 | $17.99 | $17.81 | $17.92 | $17.45 | 59,292 |
| 2021-06-03 | $17.93 | $17.95 | $17.66 | $17.90 | $17.43 | 50,734 |
| 2021-06-02 | $17.95 | $18.01 | $17.75 | $17.96 | $17.49 | 141,052 |
| 2021-06-01 | $17.81 | $18.07 | $17.65 | $17.89 | $17.42 | 111,622 |
| 2021-05-28 | $17.90 | $18.17 | $17.64 | $17.81 | $17.34 | 74,117 |
| 2021-05-27 | $17.90 | $18.05 | $17.77 | $17.92 | $17.45 | 105,844 |
| 2021-05-26 | $17.47 | $17.90 | $17.36 | $17.73 | $17.27 | 106,664 |
| 2021-05-25 | $17.36 | $17.57 | $17.36 | $17.44 | $16.98 | 178,865 |
| 2021-05-24 | $17.20 | $17.57 | $17.08 | $17.42 | $16.96 | 165,217 |
| 2021-05-21 | $17.45 | $17.45 | $17.09 | $17.18 | $16.73 | 138,901 |
| 2021-05-20 | $17.04 | $17.34 | $16.97 | $17.29 | $16.84 | 96,737 |
| 2021-05-19 | $17.16 | $17.22 | $16.72 | $17.11 | $16.66 | 69,395 |
| 2021-05-18 | $17.11 | $17.42 | $17.01 | $17.30 | $16.85 | 128,098 |
| 2021-05-17 | $17.28 | $17.28 | $17.02 | $17.07 | $16.62 | 99,051 |
| 2021-05-14 | $17.59 | $17.65 | $16.92 | $17.28 | $16.83 | 146,852 |
| 2021-05-13 | $17.43 | $17.62 | $17.20 | $17.58 | $17.12 | 123,673 |
| 2021-05-12 | $16.85 | $18.00 | $16.32 | $17.12 | $16.67 | 256,108 |
| 2021-05-11 | $16.51 | $16.59 | $15.89 | $16.03 | $15.61 | 170,626 |
| 2021-05-10 | $16.83 | $17.24 | $16.64 | $16.81 | $16.37 | 167,062 |
| 2021-05-07 | $16.37 | $16.91 | $16.37 | $16.79 | $16.35 | 516,696 |
| 2021-05-06 | $16.25 | $16.36 | $15.83 | $16.36 | $15.93 | 287,463 |
| 2021-05-05 | $16.73 | $16.73 | $16.18 | $16.25 | $15.82 | 215,124 |
| 2021-05-04 | $16.83 | $16.83 | $16.56 | $16.68 | $16.24 | 262,871 |
| 2021-05-03 | $16.68 | $16.93 | $16.63 | $16.85 | $16.41 | 84,062 |
| 2021-04-30 | $16.92 | $16.93 | $16.58 | $16.63 | $16.19 | 151,923 |
| 2021-04-29 | $17.10 | $17.11 | $16.91 | $17.02 | $16.57 | 78,584 |
| 2021-04-28 | $17.07 | $17.08 | $16.91 | $16.93 | $16.49 | 69,900 |
| 2021-04-27 | $17.13 | $17.29 | $17.01 | $17.12 | $16.67 | 123,630 |
| 2021-04-26 | $17.01 | $17.28 | $16.96 | $17.16 | $16.71 | 136,611 |
| 2021-04-23 | $17.15 | $17.35 | $17.06 | $17.14 | $16.69 | 82,623 |
| 2021-04-22 | $17.12 | $17.20 | $17.00 | $17.07 | $16.62 | 106,232 |
| 2021-04-21 | $17.08 | $17.44 | $17.03 | $17.17 | $16.72 | 74,482 |
| 2021-04-20 | $16.97 | $17.10 | $16.81 | $17.01 | $16.56 | 112,669 |
| 2021-04-19 | $17.14 | $17.15 | $16.66 | $17.02 | $16.57 | 153,898 |
| 2021-04-16 | $17.35 | $17.35 | $17.08 | $17.13 | $16.68 | 113,090 |
| 2021-04-15 | $17.33 | $17.48 | $17.06 | $17.20 | $16.75 | 53,547 |
| 2021-04-14 | $17.16 | $17.34 | $17.00 | $17.20 | $16.75 | 105,368 |
| 2021-04-13 | $17.41 | $17.81 | $17.04 | $17.22 | $16.77 | 125,195 |
| 2021-04-12 | $17.98 | $17.98 | $17.10 | $17.51 | $17.05 | 145,643 |
| 2021-04-09 | $18.40 | $18.40 | $17.71 | $17.78 | $17.31 | 207,734 |
| 2021-04-08 | $17.39 | $18.94 | $17.39 | $18.17 | $17.69 | 711,945 |
| 2021-04-07 | $17.27 | $17.64 | $17.09 | $17.36 | $16.91 | 228,751 |
| 2021-04-06 | $17.36 | $17.48 | $17.08 | $17.25 | $16.80 | 152,673 |
| 2021-04-05 | $16.97 | $17.62 | $16.91 | $17.52 | $17.06 | 358,600 |
| 2021-04-01 | $16.54 | $16.83 | $16.25 | $16.82 | $16.38 | 79,160 |
| 2021-03-31 | $16.20 | $16.45 | $16.03 | $16.39 | $15.96 | 185,610 |
| 2021-03-30 | $16.18 | $16.38 | $16.00 | $16.21 | $15.79 | 66,995 |
| 2021-03-29 | $16.35 | $16.53 | $16.14 | $16.15 | $15.73 | 96,981 |
| 2021-03-26 | $16.36 | $16.58 | $16.05 | $16.50 | $16.07 | 98,625 |
| 2021-03-25 | $15.96 | $16.35 | $15.58 | $16.20 | $15.78 | 127,940 |
| 2021-03-24 | $16.02 | $16.43 | $15.92 | $15.92 | $15.41 | 118,955 |
| 2021-03-23 | $16.46 | $16.46 | $15.76 | $15.97 | $15.46 | 170,915 |
| 2021-03-22 | $17.01 | $17.66 | $16.13 | $16.31 | $15.79 | 165,316 |
| 2021-03-19 | $17.37 | $17.57 | $17.06 | $17.44 | $16.88 | 576,991 |
| 2021-03-18 | $17.21 | $17.78 | $17.16 | $17.52 | $16.96 | 293,415 |
| 2021-03-17 | $17.02 | $17.46 | $17.01 | $17.43 | $16.87 | 88,994 |
| 2021-03-16 | $17.23 | $17.27 | $16.73 | $17.24 | $16.69 | 74,282 |
| 2021-03-15 | $17.10 | $17.41 | $17.00 | $17.32 | $16.76 | 111,112 |
| 2021-03-12 | $17.20 | $17.48 | $17.08 | $17.42 | $16.86 | 78,961 |
| 2021-03-11 | $17.30 | $17.40 | $17.00 | $17.17 | $16.62 | 109,332 |
| 2021-03-10 | $17.09 | $17.34 | $16.93 | $17.22 | $16.67 | 67,778 |
| 2021-03-09 | $17.31 | $17.45 | $16.96 | $16.96 | $16.41 | 342,982 |
| 2021-03-08 | $16.53 | $17.21 | $16.32 | $17.20 | $16.65 | 105,457 |
| 2021-03-05 | $16.62 | $16.62 | $15.87 | $16.49 | $15.96 | 286,441 |
| 2021-03-04 | $17.26 | $17.46 | $16.38 | $16.41 | $15.88 | 136,370 |
| 2021-03-03 | $17.21 | $17.34 | $16.92 | $17.25 | $16.70 | 162,769 |
| 2021-03-02 | $16.62 | $17.24 | $16.60 | $17.11 | $16.56 | 151,850 |
| 2021-03-01 | $16.02 | $16.92 | $15.72 | $16.77 | $16.23 | 216,832 |
| 2021-02-26 | $15.99 | $16.32 | $15.58 | $15.62 | $15.12 | 162,421 |
| 2021-02-25 | $16.52 | $16.69 | $16.02 | $16.05 | $15.53 | 138,414 |
| 2021-02-24 | $15.20 | $16.80 | $15.18 | $16.44 | $15.91 | 338,626 |
| 2021-02-23 | $14.71 | $15.02 | $14.25 | $14.86 | $14.38 | 170,815 |
| 2021-02-22 | $14.33 | $14.86 | $14.25 | $14.77 | $14.30 | 91,808 |
| 2021-02-19 | $14.57 | $14.71 | $14.36 | $14.42 | $13.96 | 135,104 |
| 2021-02-18 | $14.48 | $14.79 | $14.20 | $14.55 | $14.08 | 85,592 |
| 2021-02-17 | $14.70 | $14.95 | $14.50 | $14.51 | $14.04 | 81,575 |
| 2021-02-16 | $15.01 | $15.01 | $14.75 | $14.75 | $14.28 | 70,672 |
| 2021-02-12 | $15.08 | $15.14 | $14.85 | $14.91 | $14.43 | 63,773 |
| 2021-02-11 | $14.82 | $15.23 | $14.82 | $15.15 | $14.66 | 128,018 |
| 2021-02-10 | $15.12 | $15.25 | $14.72 | $14.80 | $14.32 | 72,317 |
| 2021-02-09 | $14.74 | $15.17 | $14.62 | $15.04 | $14.56 | 125,380 |
| 2021-02-08 | $14.57 | $14.75 | $14.45 | $14.73 | $14.26 | 50,653 |
| 2021-02-05 | $14.60 | $14.78 | $14.35 | $14.45 | $13.99 | 57,586 |
| 2021-02-04 | $14.19 | $14.50 | $14.15 | $14.50 | $14.03 | 41,812 |
| 2021-02-03 | $14.04 | $14.27 | $13.88 | $14.20 | $13.74 | 64,624 |
| 2021-02-02 | $14.10 | $14.20 | $13.73 | $14.12 | $13.67 | 113,238 |
| 2021-02-01 | $13.69 | $14.05 | $13.06 | $13.99 | $13.54 | 95,138 |
| 2021-01-29 | $14.25 | $14.28 | $13.59 | $13.62 | $13.18 | 192,636 |
| 2021-01-28 | $14.46 | $14.46 | $14.02 | $14.24 | $13.78 | 228,196 |
| 2021-01-27 | $14.28 | $14.63 | $14.28 | $14.31 | $13.85 | 116,378 |
| 2021-01-26 | $14.81 | $14.92 | $14.53 | $14.58 | $14.11 | 367,647 |
| 2021-01-25 | $14.67 | $14.75 | $14.50 | $14.66 | $14.19 | 65,106 |
| 2021-01-22 | $14.44 | $14.89 | $14.40 | $14.77 | $14.30 | 96,329 |
| 2021-01-21 | $14.65 | $14.67 | $14.49 | $14.55 | $14.08 | 72,168 |
| 2021-01-20 | $14.54 | $14.68 | $14.50 | $14.61 | $14.14 | 54,740 |
| 2021-01-19 | $14.50 | $14.81 | $14.40 | $14.53 | $14.06 | 69,371 |
| 2021-01-15 | $14.48 | $14.57 | $14.30 | $14.43 | $13.97 | 60,781 |
| 2021-01-14 | $14.75 | $14.80 | $14.54 | $14.60 | $14.13 | 62,133 |
| 2021-01-13 | $15.00 | $15.04 | $14.60 | $14.63 | $14.16 | 71,934 |
| 2021-01-12 | $14.83 | $14.97 | $14.64 | $14.95 | $14.47 | 77,177 |
| 2021-01-11 | $14.63 | $14.96 | $14.62 | $14.73 | $14.26 | 64,586 |
| 2021-01-08 | $14.77 | $14.89 | $14.46 | $14.74 | $14.27 | 114,996 |
| 2021-01-07 | $14.70 | $14.81 | $14.35 | $14.76 | $14.29 | 122,144 |
| 2021-01-06 | $14.43 | $14.81 | $14.40 | $14.69 | $14.22 | 110,355 |
| 2021-01-05 | $14.06 | $14.51 | $14.02 | $14.29 | $13.83 | 114,602 |
| 2021-01-04 | $14.37 | $14.42 | $14.00 | $14.05 | $13.60 | 116,303 |
| 2020-12-31 | $14.11 | $14.44 | $14.00 | $14.39 | $13.93 | 88,144 |
| 2020-12-30 | $14.05 | $14.14 | $13.97 | $14.00 | $13.55 | 79,674 |
| 2020-12-29 | $14.17 | $14.20 | $13.90 | $14.03 | $13.58 | 70,915 |
| 2020-12-28 | $14.26 | $14.26 | $13.98 | $14.08 | $13.63 | 80,838 |
| 2020-12-24 | $14.38 | $14.38 | $13.90 | $14.04 | $13.59 | 35,134 |
| 2020-12-23 | $14.17 | $14.37 | $13.96 | $14.03 | $13.58 | 40,657 |
| 2020-12-22 | $13.86 | $14.21 | $13.86 | $14.03 | $13.58 | 72,812 |
| 2020-12-21 | $13.95 | $14.09 | $13.70 | $13.87 | $13.42 | 84,324 |
| 2020-12-18 | $14.37 | $14.45 | $13.98 | $14.18 | $13.72 | 346,971 |
| 2020-12-17 | $14.31 | $14.53 | $14.17 | $14.28 | $13.82 | 83,688 |
| 2020-12-16 | $14.24 | $14.44 | $14.20 | $14.32 | $13.77 | 131,217 |
| 2020-12-15 | $13.99 | $14.28 | $13.82 | $14.19 | $13.64 | 115,323 |
| 2020-12-14 | $14.24 | $14.35 | $13.76 | $13.96 | $13.42 | 87,732 |
| 2020-12-11 | $14.21 | $14.39 | $13.95 | $14.07 | $13.53 | 106,366 |
| 2020-12-10 | $14.11 | $14.29 | $13.88 | $14.22 | $13.67 | 99,947 |
| 2020-12-09 | $14.35 | $14.51 | $14.16 | $14.24 | $13.69 | 72,104 |
| 2020-12-08 | $14.60 | $14.69 | $14.36 | $14.48 | $13.92 | 123,536 |
| 2020-12-07 | $14.77 | $14.84 | $14.53 | $14.68 | $14.11 | 278,442 |
| 2020-12-04 | $14.59 | $14.89 | $14.13 | $14.84 | $14.27 | 91,394 |
| 2020-12-03 | $14.49 | $14.57 | $14.30 | $14.49 | $13.93 | 100,209 |
| 2020-12-02 | $14.11 | $14.56 | $13.94 | $14.50 | $13.94 | 100,048 |
| 2020-12-01 | $14.33 | $14.51 | $14.06 | $14.19 | $13.64 | 107,468 |
| 2020-11-30 | $14.60 | $14.68 | $13.97 | $14.08 | $13.54 | 295,167 |
| 2020-11-27 | $14.81 | $14.81 | $14.45 | $14.59 | $14.03 | 56,178 |
| 2020-11-25 | $15.00 | $15.08 | $14.68 | $14.85 | $14.28 | 70,184 |
| 2020-11-24 | $15.03 | $15.15 | $14.79 | $14.99 | $14.41 | 92,635 |
| 2020-11-23 | $14.97 | $15.12 | $14.09 | $14.88 | $14.31 | 87,802 |
| 2020-11-20 | $14.98 | $15.05 | $14.73 | $14.81 | $14.24 | 113,819 |
| 2020-11-19 | $15.14 | $15.38 | $14.93 | $15.11 | $14.53 | 77,725 |
| 2020-11-18 | $15.51 | $15.64 | $15.27 | $15.27 | $14.68 | 68,686 |
| 2020-11-17 | $15.16 | $15.61 | $14.92 | $15.51 | $14.91 | 130,191 |
| 2020-11-16 | $15.44 | $15.53 | $15.11 | $15.33 | $14.74 | 104,857 |
| 2020-11-13 | $15.13 | $15.47 | $14.95 | $15.20 | $14.61 | 63,581 |
| 2020-11-12 | $15.19 | $15.34 | $14.90 | $15.06 | $14.48 | 88,963 |
| 2020-11-11 | $15.56 | $15.64 | $15.14 | $15.32 | $14.73 | 106,791 |
| 2020-11-10 | $15.02 | $15.59 | $14.87 | $15.49 | $14.89 | 132,002 |
| 2020-11-09 | $14.90 | $15.50 | $14.80 | $14.86 | $14.29 | 262,534 |
| 2020-11-06 | $14.39 | $14.66 | $14.34 | $14.50 | $13.94 | 103,057 |
| 2020-11-05 | $14.39 | $14.73 | $13.53 | $14.44 | $13.88 | 133,418 |
| 2020-11-04 | $14.40 | $14.64 | $14.02 | $14.41 | $13.85 | 127,164 |
| 2020-11-03 | $15.00 | $15.47 | $13.87 | $14.58 | $14.02 | 379,588 |
| 2020-11-02 | $12.99 | $13.15 | $12.92 | $13.10 | $12.60 | 89,579 |
| 2020-10-30 | $12.80 | $12.97 | $12.80 | $12.92 | $12.42 | 177,760 |
| 2020-10-29 | $12.68 | $12.99 | $12.67 | $12.83 | $12.34 | 136,742 |
| 2020-10-28 | $12.74 | $12.80 | $12.57 | $12.71 | $12.22 | 89,719 |
| 2020-10-27 | $13.04 | $13.18 | $12.75 | $12.99 | $12.49 | 160,980 |
| 2020-10-26 | $13.28 | $13.52 | $12.98 | $13.07 | $12.56 | 155,902 |
| 2020-10-23 | $13.54 | $13.60 | $13.40 | $13.50 | $12.97 | 84,713 |
| 2020-10-22 | $13.39 | $13.56 | $13.10 | $13.44 | $12.92 | 116,290 |
| 2020-10-21 | $13.27 | $13.49 | $13.19 | $13.33 | $12.82 | 338,860 |
| 2020-10-20 | $13.26 | $13.46 | $13.16 | $13.31 | $12.80 | 116,284 |
| 2020-10-19 | $13.08 | $13.32 | $12.35 | $13.21 | $12.70 | 119,809 |
| 2020-10-16 | $12.86 | $13.34 | $12.77 | $13.09 | $12.59 | 163,556 |
| 2020-10-15 | $12.34 | $12.90 | $12.34 | $12.88 | $12.38 | 89,808 |
| 2020-10-14 | $12.61 | $12.80 | $12.51 | $12.70 | $12.21 | 134,874 |
| 2020-10-13 | $12.54 | $12.62 | $12.43 | $12.60 | $12.11 | 88,911 |
| 2020-10-12 | $12.12 | $12.71 | $12.02 | $12.59 | $12.10 | 172,316 |
| 2020-10-09 | $12.26 | $12.41 | $11.91 | $12.13 | $11.66 | 97,009 |
| 2020-10-08 | $11.98 | $12.32 | $11.77 | $12.21 | $11.74 | 188,469 |
| 2020-10-07 | $11.81 | $12.18 | $11.71 | $11.93 | $11.47 | 144,060 |
| 2020-10-06 | $11.65 | $12.02 | $11.44 | $11.63 | $11.18 | 118,487 |
| 2020-10-05 | $11.49 | $11.68 | $11.42 | $11.61 | $11.16 | 100,131 |
| 2020-10-02 | $11.11 | $11.47 | $11.11 | $11.38 | $10.94 | 135,061 |
| 2020-10-01 | $11.19 | $11.44 | $11.05 | $11.38 | $10.94 | 160,218 |
| 2020-09-30 | $11.61 | $11.72 | $11.17 | $11.18 | $10.75 | 149,484 |
| 2020-09-29 | $11.59 | $11.66 | $11.45 | $11.58 | $11.13 | 108,637 |
| 2020-09-28 | $11.64 | $11.91 | $11.42 | $11.65 | $11.20 | 133,045 |
| 2020-09-25 | $11.46 | $11.57 | $11.46 | $11.50 | $11.06 | 110,084 |
| 2020-09-24 | $11.70 | $11.70 | $11.34 | $11.49 | $11.05 | 164,050 |
| 2020-09-23 | $12.22 | $12.32 | $11.80 | $11.83 | $11.28 | 138,474 |
| 2020-09-22 | $12.31 | $12.88 | $12.13 | $12.25 | $11.68 | 93,233 |
| 2020-09-21 | $12.52 | $12.56 | $11.95 | $12.19 | $11.62 | 198,910 |
| 2020-09-18 | $12.95 | $12.97 | $12.46 | $12.73 | $12.14 | 351,538 |
| 2020-09-17 | $12.04 | $13.06 | $12.04 | $12.83 | $12.23 | 231,411 |
| 2020-09-16 | $12.19 | $12.43 | $11.77 | $12.24 | $11.67 | 180,875 |
| 2020-09-15 | $11.97 | $12.23 | $11.92 | $12.16 | $11.60 | 120,942 |
| 2020-09-14 | $11.45 | $12.08 | $11.45 | $11.93 | $11.38 | 667,068 |
| 2020-09-11 | $11.49 | $11.51 | $11.35 | $11.39 | $10.86 | 114,470 |
| 2020-09-10 | $11.75 | $11.89 | $11.38 | $11.38 | $10.85 | 152,620 |
| 2020-09-09 | $11.90 | $12.04 | $11.70 | $11.72 | $11.18 | 132,819 |
| 2020-09-08 | $12.13 | $12.13 | $11.78 | $11.81 | $11.26 | 125,334 |
| 2020-09-04 | $12.36 | $12.36 | $11.92 | $12.02 | $11.46 | 103,259 |
| 2020-09-03 | $12.46 | $12.54 | $12.24 | $12.25 | $11.68 | 104,526 |
| 2020-09-02 | $12.38 | $12.62 | $12.33 | $12.43 | $11.85 | 73,986 |
| 2020-09-01 | $12.56 | $12.59 | $12.35 | $12.37 | $11.80 | 146,825 |
| 2020-08-31 | $12.81 | $12.86 | $12.58 | $12.61 | $12.02 | 135,550 |
| 2020-08-28 | $12.52 | $12.86 | $12.41 | $12.84 | $12.24 | 308,551 |
| 2020-08-27 | $12.64 | $12.64 | $12.45 | $12.51 | $11.92 | 83,456 |
| 2020-08-26 | $12.74 | $12.85 | $12.53 | $12.54 | $11.96 | 81,628 |
| 2020-08-25 | $12.74 | $12.78 | $12.53 | $12.74 | $12.15 | 91,917 |
| 2020-08-24 | $12.76 | $12.88 | $12.52 | $12.69 | $12.10 | 89,827 |
| 2020-08-21 | $12.83 | $13.17 | $12.55 | $12.67 | $12.08 | 109,239 |
| 2020-08-20 | $12.90 | $13.07 | $12.82 | $12.84 | $12.24 | 105,976 |
| 2020-08-19 | $13.03 | $13.25 | $12.90 | $13.05 | $12.44 | 219,949 |
| 2020-08-18 | $13.24 | $13.25 | $12.97 | $13.00 | $12.40 | 119,882 |
| 2020-08-17 | $13.29 | $13.35 | $13.15 | $13.25 | $12.63 | 126,264 |
| 2020-08-14 | $13.46 | $13.46 | $13.17 | $13.24 | $12.63 | 152,062 |
| 2020-08-13 | $13.70 | $13.78 | $13.47 | $13.50 | $12.87 | 108,770 |
| 2020-08-12 | $13.79 | $14.11 | $13.70 | $13.78 | $13.14 | 79,973 |
| 2020-08-11 | $13.73 | $13.89 | $13.51 | $13.65 | $13.02 | 95,499 |
| 2020-08-10 | $13.58 | $13.90 | $13.51 | $13.60 | $12.97 | 74,792 |
| 2020-08-07 | $13.38 | $13.55 | $13.27 | $13.54 | $12.91 | 103,800 |
| 2020-08-06 | $13.31 | $13.52 | $13.08 | $13.46 | $12.83 | 232,308 |
| 2020-08-05 | $13.93 | $14.34 | $13.26 | $13.40 | $12.78 | 178,319 |
| 2020-08-04 | $13.76 | $13.76 | $13.50 | $13.65 | $13.02 | 137,503 |
| 2020-08-03 | $13.85 | $13.85 | $13.52 | $13.67 | $13.03 | 63,342 |
| 2020-07-31 | $13.76 | $13.81 | $13.52 | $13.79 | $13.15 | 148,699 |
| 2020-07-30 | $13.74 | $13.90 | $13.58 | $13.85 | $13.21 | 101,621 |
| 2020-07-29 | $13.79 | $13.95 | $13.66 | $13.91 | $13.26 | 110,606 |
| 2020-07-28 | $13.78 | $13.87 | $13.63 | $13.70 | $13.06 | 119,074 |
| 2020-07-27 | $13.92 | $14.32 | $13.84 | $13.88 | $13.24 | 158,905 |
| 2020-07-24 | $14.41 | $14.44 | $13.90 | $13.92 | $13.27 | 87,719 |
| 2020-07-23 | $14.37 | $14.50 | $14.11 | $14.42 | $13.75 | 154,867 |
| 2020-07-22 | $14.03 | $14.39 | $14.03 | $14.37 | $13.70 | 171,585 |
| 2020-07-21 | $14.11 | $14.25 | $14.00 | $14.12 | $13.46 | 114,360 |
| 2020-07-20 | $13.90 | $13.96 | $13.69 | $13.86 | $13.22 | 100,201 |
| 2020-07-17 | $13.79 | $14.03 | $13.65 | $13.76 | $13.12 | 80,957 |
| 2020-07-16 | $13.96 | $14.04 | $13.65 | $13.84 | $13.20 | 97,442 |
| 2020-07-15 | $13.80 | $14.10 | $13.76 | $13.96 | $13.31 | 139,835 |
| 2020-07-14 | $13.10 | $13.54 | $13.10 | $13.54 | $12.91 | 107,759 |
| 2020-07-13 | $13.52 | $13.55 | $13.12 | $13.13 | $12.52 | 185,979 |
| 2020-07-10 | $13.18 | $13.42 | $12.85 | $13.34 | $12.72 | 152,744 |
| 2020-07-09 | $12.96 | $13.31 | $12.73 | $12.84 | $12.24 | 126,241 |
| 2020-07-08 | $13.01 | $13.46 | $12.86 | $12.96 | $12.36 | 159,045 |
| 2020-07-07 | $13.40 | $13.50 | $13.04 | $13.06 | $12.45 | 647,036 |
| 2020-07-06 | $13.65 | $13.78 | $13.43 | $13.55 | $12.92 | 134,008 |
| 2020-07-02 | $13.64 | $13.77 | $13.33 | $13.38 | $12.76 | 123,886 |
| 2020-07-01 | $13.76 | $13.80 | $13.26 | $13.40 | $12.78 | 196,267 |
| 2020-06-30 | $13.46 | $13.71 | $13.28 | $13.54 | $12.91 | 154,880 |
| 2020-06-29 | $12.62 | $13.74 | $12.62 | $13.53 | $12.90 | 268,709 |
| 2020-06-26 | $13.23 | $13.48 | $12.50 | $12.51 | $11.85 | 599,721 |
| 2020-06-25 | $13.29 | $13.67 | $12.94 | $13.42 | $12.71 | 216,163 |
| 2020-06-24 | $13.57 | $13.76 | $13.33 | $13.38 | $12.67 | 161,815 |
| 2020-06-23 | $13.97 | $14.00 | $13.59 | $13.76 | $13.03 | 101,761 |
| 2020-06-22 | $13.49 | $13.85 | $13.35 | $13.77 | $13.04 | 134,991 |
| 2020-06-19 | $13.97 | $14.11 | $13.28 | $13.58 | $12.86 | 215,661 |
| 2020-06-18 | $13.71 | $13.96 | $13.56 | $13.77 | $13.04 | 56,531 |
| 2020-06-17 | $14.22 | $14.25 | $13.60 | $13.81 | $13.08 | 70,229 |
| 2020-06-16 | $14.21 | $14.60 | $13.90 | $14.19 | $13.44 | 93,336 |
| 2020-06-15 | $13.23 | $13.89 | $13.21 | $13.79 | $13.06 | 684,317 |
| 2020-06-12 | $14.05 | $14.17 | $13.32 | $13.55 | $12.83 | 132,010 |
| 2020-06-11 | $14.20 | $14.30 | $13.56 | $13.59 | $12.87 | 152,818 |
| 2020-06-10 | $14.75 | $14.94 | $14.42 | $14.70 | $13.92 | 109,361 |
| 2020-06-09 | $14.87 | $15.31 | $14.56 | $14.68 | $13.90 | 152,710 |
| 2020-06-08 | $15.12 | $15.38 | $14.93 | $15.09 | $14.29 | 117,652 |
| 2020-06-05 | $14.94 | $15.12 | $14.64 | $14.92 | $14.13 | 218,173 |
| 2020-06-04 | $14.38 | $14.70 | $14.27 | $14.47 | $13.70 | 125,661 |
| 2020-06-03 | $14.33 | $14.58 | $14.14 | $14.46 | $13.69 | 190,617 |
| 2020-06-02 | $13.84 | $14.33 | $13.78 | $14.10 | $13.35 | 147,301 |
| 2020-06-01 | $13.84 | $14.15 | $13.66 | $13.68 | $12.95 | 238,111 |
| 2020-05-29 | $14.26 | $14.26 | $13.63 | $13.79 | $13.06 | 195,290 |
| 2020-05-28 | $15.05 | $15.24 | $14.20 | $14.31 | $13.55 | 215,358 |
| 2020-05-27 | $14.57 | $14.86 | $14.03 | $14.79 | $14.00 | 187,327 |
| 2020-05-26 | $13.34 | $14.37 | $13.34 | $14.19 | $13.44 | 179,887 |
| 2020-05-22 | $13.60 | $13.91 | $13.25 | $13.48 | $12.76 | 93,971 |
| 2020-05-21 | $13.60 | $13.94 | $13.60 | $13.75 | $13.02 | 124,502 |
| 2020-05-20 | $13.33 | $13.75 | $13.28 | $13.59 | $12.87 | 154,841 |
| 2020-05-19 | $13.26 | $13.65 | $13.17 | $13.18 | $12.48 | 205,295 |
| 2020-05-18 | $13.02 | $13.43 | $13.02 | $13.26 | $12.56 | 200,257 |
| 2020-05-15 | $11.74 | $12.80 | $11.71 | $12.74 | $12.06 | 253,641 |
| 2020-05-14 | $11.75 | $12.01 | $11.43 | $11.79 | $11.16 | 153,247 |
| 2020-05-13 | $12.27 | $12.28 | $11.85 | $12.02 | $11.38 | 125,319 |
| 2020-05-12 | $12.57 | $12.71 | $12.32 | $12.35 | $11.69 | 258,156 |
| 2020-05-11 | $13.90 | $13.90 | $12.71 | $12.73 | $12.05 | 228,974 |
| 2020-05-08 | $13.42 | $14.19 | $13.32 | $14.12 | $13.37 | 168,203 |
| 2020-05-07 | $13.02 | $13.57 | $12.92 | $13.11 | $12.41 | 170,249 |
| 2020-05-06 | $14.30 | $14.50 | $12.57 | $12.83 | $12.15 | 282,340 |
| 2020-05-05 | $14.92 | $15.31 | $14.49 | $14.52 | $13.75 | 141,691 |
| 2020-05-04 | $14.61 | $15.20 | $14.26 | $15.07 | $14.27 | 340,498 |
| 2020-05-01 | $14.48 | $14.62 | $14.08 | $14.46 | $13.69 | 133,777 |
| 2020-04-30 | $15.55 | $15.78 | $14.78 | $14.83 | $14.04 | 245,004 |
| 2020-04-29 | $15.42 | $15.84 | $15.34 | $15.76 | $14.92 | 284,978 |
| 2020-04-28 | $14.94 | $15.30 | $14.81 | $15.02 | $14.22 | 126,247 |
| 2020-04-27 | $14.50 | $15.05 | $14.40 | $14.76 | $13.98 | 130,145 |
| 2020-04-24 | $14.40 | $14.51 | $14.12 | $14.38 | $13.62 | 135,634 |
| 2020-04-23 | $14.17 | $14.50 | $14.11 | $14.38 | $13.62 | 131,595 |
| 2020-04-22 | $14.10 | $14.27 | $13.96 | $14.02 | $13.28 | 169,091 |
| 2020-04-21 | $14.03 | $14.27 | $13.60 | $13.90 | $13.16 | 202,259 |
| 2020-04-20 | $14.06 | $14.28 | $13.75 | $14.03 | $13.29 | 116,016 |
| 2020-04-17 | $13.87 | $14.40 | $13.64 | $14.36 | $13.60 | 140,012 |
| 2020-04-16 | $14.12 | $14.50 | $13.30 | $13.49 | $12.77 | 175,843 |
| 2020-04-15 | $13.81 | $14.31 | $13.57 | $14.10 | $13.35 | 180,877 |
| 2020-04-14 | $14.86 | $14.86 | $14.05 | $14.25 | $13.49 | 210,565 |
| 2020-04-13 | $14.66 | $14.88 | $14.33 | $14.44 | $13.67 | 233,817 |
| 2020-04-09 | $14.01 | $14.90 | $14.01 | $14.78 | $14.00 | 173,687 |
| 2020-04-08 | $13.03 | $13.88 | $12.94 | $13.74 | $13.01 | 318,905 |
| 2020-04-07 | $13.06 | $13.58 | $12.61 | $12.82 | $12.14 | 310,442 |
| 2020-04-06 | $12.70 | $12.80 | $12.14 | $12.71 | $12.04 | 459,194 |
| 2020-04-03 | $12.35 | $12.59 | $12.12 | $12.37 | $11.71 | 279,371 |
| 2020-04-02 | $12.17 | $12.52 | $11.77 | $12.39 | $11.73 | 171,378 |
| 2020-04-01 | $12.34 | $12.55 | $12.08 | $12.20 | $11.55 | 168,377 |
| 2020-03-31 | $12.55 | $12.99 | $12.47 | $12.72 | $12.04 | 223,435 |
| 2020-03-30 | $12.15 | $12.56 | $11.87 | $12.54 | $11.87 | 173,270 |
| 2020-03-27 | $11.88 | $12.44 | $11.48 | $12.22 | $11.57 | 262,782 |
| 2020-03-26 | $11.12 | $12.41 | $11.09 | $12.33 | $11.68 | 166,921 |
| 2020-03-25 | $10.95 | $11.49 | $10.79 | $11.04 | $10.45 | 197,665 |
| 2020-03-24 | $10.84 | $11.78 | $10.36 | $11.06 | $10.47 | 322,674 |
| 2020-03-23 | $10.16 | $10.99 | $9.90 | $10.93 | $10.35 | 186,854 |
| 2020-03-20 | $10.69 | $11.10 | $9.98 | $10.02 | $9.49 | 360,594 |
| 2020-03-19 | $9.58 | $10.99 | $9.50 | $10.68 | $10.11 | 288,385 |
| 2020-03-18 | $9.94 | $10.57 | $9.54 | $9.68 | $9.17 | 334,323 |
| 2020-03-17 | $9.96 | $10.70 | $9.80 | $10.54 | $9.98 | 468,996 |
| 2020-03-16 | $10.37 | $11.00 | $9.80 | $9.94 | $9.41 | 345,333 |
| 2020-03-13 | $12.92 | $13.34 | $11.99 | $12.16 | $11.51 | 585,906 |
| 2020-03-12 | $13.40 | $13.51 | $12.60 | $12.74 | $12.06 | 229,031 |
| 2020-03-11 | $14.48 | $14.68 | $14.08 | $14.16 | $13.41 | 188,239 |
| 2020-03-10 | $15.04 | $15.07 | $14.27 | $14.78 | $14.00 | 165,998 |
| 2020-03-09 | $14.71 | $15.12 | $14.44 | $14.66 | $13.88 | 252,722 |
| 2020-03-06 | $15.28 | $15.88 | $15.28 | $15.79 | $14.95 | 374,808 |
| 2020-03-05 | $15.69 | $15.88 | $15.50 | $15.65 | $14.82 | 150,982 |
| 2020-03-04 | $15.91 | $16.08 | $15.55 | $16.06 | $15.21 | 85,098 |
| 2020-03-03 | $15.99 | $16.20 | $15.54 | $15.66 | $14.83 | 134,099 |
| 2020-03-02 | $15.44 | $16.00 | $15.26 | $15.99 | $15.14 | 194,987 |
| 2020-02-28 | $15.06 | $15.74 | $15.05 | $15.40 | $14.58 | 555,556 |
| 2020-02-27 | $15.71 | $16.16 | $15.44 | $15.48 | $14.66 | 177,886 |
| 2020-02-26 | $16.11 | $16.22 | $16.01 | $16.02 | $15.17 | 257,061 |
| 2020-02-25 | $16.65 | $16.65 | $16.00 | $16.07 | $15.22 | 135,532 |
| 2020-02-24 | $16.83 | $16.88 | $16.37 | $16.67 | $15.79 | 121,579 |
| 2020-02-21 | $17.46 | $17.61 | $17.02 | $17.10 | $16.19 | 155,708 |
| 2020-02-20 | $17.95 | $18.07 | $17.28 | $17.43 | $16.50 | 138,941 |
| 2020-02-19 | $18.00 | $18.90 | $16.05 | $17.96 | $17.01 | 659,553 |
| 2020-02-18 | $15.61 | $15.72 | $14.88 | $15.11 | $14.31 | 113,757 |
| 2020-02-14 | $15.74 | $15.79 | $15.55 | $15.62 | $14.79 | 64,519 |
| 2020-02-13 | $15.37 | $15.83 | $15.37 | $15.79 | $14.95 | 85,245 |
| 2020-02-12 | $15.82 | $15.89 | $15.33 | $15.43 | $14.61 | 186,393 |
| 2020-02-11 | $15.70 | $15.94 | $15.70 | $15.78 | $14.94 | 74,854 |
| 2020-02-10 | $15.55 | $15.88 | $15.54 | $15.71 | $14.88 | 111,724 |
| 2020-02-07 | $15.70 | $15.75 | $15.50 | $15.55 | $14.72 | 256,140 |
| 2020-02-06 | $15.87 | $15.98 | $15.65 | $15.73 | $14.90 | 109,548 |
| 2020-02-05 | $15.84 | $15.94 | $15.75 | $15.87 | $15.03 | 66,321 |
| 2020-02-04 | $15.73 | $15.85 | $15.70 | $15.72 | $14.89 | 146,460 |
| 2020-02-03 | $15.58 | $15.76 | $15.50 | $15.65 | $14.82 | 145,179 |
| 2020-01-31 | $15.79 | $15.89 | $15.32 | $15.46 | $14.64 | 376,664 |
| 2020-01-30 | $15.90 | $15.99 | $15.71 | $15.84 | $15.00 | 112,142 |
| 2020-01-29 | $16.27 | $16.29 | $15.97 | $16.05 | $15.20 | 75,980 |
| 2020-01-28 | $16.35 | $16.47 | $16.28 | $16.30 | $15.43 | 58,651 |
| 2020-01-27 | $16.39 | $16.50 | $16.19 | $16.28 | $15.42 | 152,120 |
| 2020-01-24 | $16.90 | $16.92 | $16.57 | $16.60 | $15.72 | 84,468 |
| 2020-01-23 | $16.79 | $16.94 | $16.72 | $16.86 | $15.97 | 91,733 |
| 2020-01-22 | $16.90 | $16.90 | $16.75 | $16.79 | $15.90 | 145,040 |
| 2020-01-21 | $16.97 | $17.00 | $16.63 | $16.85 | $15.96 | 124,136 |
| 2020-01-17 | $17.08 | $17.10 | $16.80 | $17.07 | $16.16 | 218,574 |
| 2020-01-16 | $16.86 | $17.22 | $16.84 | $17.00 | $16.10 | 118,168 |
| 2020-01-15 | $16.65 | $16.85 | $16.56 | $16.70 | $15.81 | 393,259 |
| 2020-01-14 | $16.51 | $16.84 | $16.49 | $16.62 | $15.74 | 114,647 |
| 2020-01-13 | $16.54 | $16.67 | $16.48 | $16.48 | $15.61 | 320,942 |
| 2020-01-10 | $16.53 | $16.54 | $16.38 | $16.47 | $15.60 | 293,715 |
| 2020-01-09 | $16.31 | $16.55 | $16.30 | $16.49 | $15.61 | 269,692 |
| 2020-01-08 | $16.31 | $16.55 | $16.19 | $16.30 | $15.43 | 142,651 |
| 2020-01-07 | $16.36 | $16.38 | $16.14 | $16.29 | $15.43 | 241,764 |
| 2020-01-06 | $16.19 | $16.46 | $15.96 | $16.38 | $15.51 | 127,792 |
| 2020-01-03 | $15.94 | $16.28 | $15.94 | $16.26 | $15.40 | 104,844 |
| 2020-01-02 | $16.17 | $16.23 | $15.75 | $16.06 | $15.21 | 117,643 |
| 2019-12-31 | $15.88 | $16.19 | $15.88 | $16.14 | $15.28 | 67,387 |
| 2019-12-30 | $15.93 | $16.26 | $15.78 | $15.88 | $15.04 | 449,342 |
| 2019-12-27 | $15.95 | $16.00 | $15.83 | $15.90 | $15.06 | 98,657 |
| 2019-12-26 | $15.81 | $16.13 | $15.76 | $15.95 | $15.10 | 92,153 |
| 2019-12-24 | $15.68 | $15.82 | $15.51 | $15.79 | $14.95 | 60,000 |
| 2019-12-23 | $15.87 | $16.04 | $15.42 | $15.70 | $14.87 | 99,360 |
| 2019-12-20 | $15.84 | $15.91 | $15.64 | $15.84 | $15.00 | 237,294 |
| 2019-12-19 | $15.81 | $15.88 | $15.63 | $15.81 | $14.97 | 115,195 |
| 2019-12-18 | $16.01 | $16.07 | $15.72 | $15.96 | $14.94 | 104,977 |
| 2019-12-17 | $15.58 | $15.99 | $15.57 | $15.98 | $14.96 | 216,921 |
| 2019-12-16 | $15.56 | $15.79 | $15.53 | $15.57 | $14.58 | 99,389 |
| 2019-12-13 | $15.52 | $15.64 | $15.35 | $15.49 | $14.50 | 85,592 |
| 2019-12-12 | $15.42 | $15.77 | $15.42 | $15.53 | $14.54 | 95,064 |
| 2019-12-11 | $15.28 | $15.49 | $15.14 | $15.39 | $14.41 | 187,423 |
| 2019-12-10 | $15.22 | $15.38 | $15.17 | $15.29 | $14.32 | 319,287 |
| 2019-12-09 | $15.26 | $15.37 | $15.18 | $15.24 | $14.27 | 369,356 |
| 2019-12-06 | $15.28 | $15.39 | $15.09 | $15.27 | $14.30 | 188,463 |
| 2019-12-05 | $15.13 | $15.21 | $15.11 | $15.20 | $14.23 | 195,163 |
| 2019-12-04 | $15.27 | $15.39 | $15.13 | $15.17 | $14.20 | 120,571 |
| 2019-12-03 | $15.24 | $15.31 | $15.20 | $15.25 | $14.28 | 77,012 |
| 2019-12-02 | $15.31 | $15.41 | $15.18 | $15.25 | $14.28 | 154,393 |
| 2019-11-29 | $15.40 | $15.50 | $15.33 | $15.33 | $14.35 | 31,659 |
| 2019-11-27 | $15.44 | $15.70 | $15.39 | $15.40 | $14.42 | 82,096 |
| 2019-11-26 | $15.33 | $15.55 | $15.31 | $15.35 | $14.37 | 109,066 |
| 2019-11-25 | $15.25 | $15.49 | $15.23 | $15.34 | $14.36 | 76,830 |
| 2019-11-22 | $15.26 | $15.33 | $15.23 | $15.26 | $14.29 | 86,438 |
| 2019-11-21 | $15.35 | $15.35 | $15.14 | $15.28 | $14.31 | 71,087 |
| 2019-11-20 | $15.34 | $15.50 | $15.25 | $15.34 | $14.36 | 96,854 |
| 2019-11-19 | $15.32 | $15.42 | $15.23 | $15.35 | $14.37 | 149,714 |
| 2019-11-18 | $15.24 | $15.38 | $15.21 | $15.31 | $14.33 | 150,474 |
| 2019-11-15 | $15.49 | $15.49 | $15.18 | $15.35 | $14.37 | 88,121 |
| 2019-11-14 | $15.25 | $15.45 | $15.18 | $15.38 | $14.40 | 75,086 |
| 2019-11-13 | $15.27 | $15.43 | $15.25 | $15.33 | $14.35 | 86,717 |
| 2019-11-12 | $15.38 | $15.43 | $15.31 | $15.35 | $14.37 | 89,211 |
| 2019-11-11 | $15.30 | $15.41 | $15.14 | $15.36 | $14.38 | 116,994 |
| 2019-11-08 | $15.26 | $15.47 | $15.24 | $15.30 | $14.32 | 69,453 |
| 2019-11-07 | $15.15 | $15.63 | $15.15 | $15.28 | $14.31 | 104,112 |
| 2019-11-06 | $16.70 | $16.86 | $14.54 | $15.26 | $14.29 | 240,964 |
| 2019-11-05 | $17.50 | $17.71 | $17.50 | $17.60 | $16.48 | 98,724 |
| 2019-11-04 | $17.41 | $17.50 | $17.31 | $17.48 | $16.37 | 119,111 |
| 2019-11-01 | $16.97 | $17.37 | $16.96 | $17.35 | $16.24 | 83,996 |
| 2019-10-31 | $16.95 | $17.00 | $16.80 | $16.91 | $15.83 | 69,668 |
| 2019-10-30 | $16.79 | $16.99 | $16.71 | $16.95 | $15.87 | 50,251 |
| 2019-10-29 | $16.75 | $16.89 | $16.69 | $16.79 | $15.72 | 42,753 |
| 2019-10-28 | $16.60 | $16.84 | $16.60 | $16.76 | $15.69 | 51,038 |
| 2019-10-25 | $16.47 | $16.57 | $16.41 | $16.51 | $15.46 | 49,773 |
| 2019-10-24 | $16.66 | $16.66 | $16.34 | $16.51 | $15.46 | 51,571 |
| 2019-10-23 | $16.43 | $16.71 | $16.43 | $16.71 | $15.64 | 52,585 |
| 2019-10-22 | $16.49 | $16.58 | $16.35 | $16.45 | $15.40 | 42,817 |
| 2019-10-21 | $16.19 | $16.56 | $16.19 | $16.54 | $15.49 | 58,042 |
| 2019-10-18 | $16.17 | $16.24 | $16.07 | $16.17 | $15.14 | 50,028 |
| 2019-10-17 | $16.24 | $16.35 | $16.15 | $16.28 | $15.24 | 81,026 |
| 2019-10-16 | $16.27 | $16.38 | $15.98 | $16.15 | $15.12 | 60,537 |
| 2019-10-15 | $16.20 | $16.39 | $16.16 | $16.36 | $15.32 | 57,803 |
| 2019-10-14 | $16.29 | $16.30 | $16.10 | $16.14 | $15.11 | 59,539 |
| 2019-10-11 | $16.06 | $16.49 | $16.04 | $16.33 | $15.29 | 111,074 |
| 2019-10-10 | $15.77 | $15.94 | $15.67 | $15.91 | $14.90 | 122,326 |
| 2019-10-09 | $15.99 | $16.08 | $15.70 | $15.71 | $14.71 | 77,741 |
| 2019-10-08 | $16.10 | $16.10 | $15.82 | $15.84 | $14.83 | 229,831 |
| 2019-10-07 | $16.38 | $16.42 | $16.19 | $16.21 | $15.18 | 53,234 |
| 2019-10-04 | $16.33 | $16.46 | $16.21 | $16.38 | $15.34 | 68,036 |
| 2019-10-03 | $16.36 | $16.47 | $16.18 | $16.36 | $15.32 | 60,754 |
| 2019-10-02 | $16.12 | $16.47 | $16.06 | $16.45 | $15.40 | 100,687 |
| 2019-10-01 | $16.50 | $16.68 | $16.16 | $16.17 | $15.14 | 185,749 |
| 2019-09-30 | $16.69 | $16.78 | $16.44 | $16.46 | $15.41 | 66,739 |
| 2019-09-27 | $16.99 | $16.99 | $16.62 | $16.68 | $15.62 | 35,134 |
| 2019-09-26 | $17.03 | $17.10 | $16.76 | $16.88 | $15.80 | 55,929 |
| 2019-09-25 | $16.95 | $17.06 | $16.81 | $17.04 | $15.95 | 69,450 |
| 2019-09-24 | $17.02 | $17.20 | $16.97 | $16.99 | $15.91 | 112,096 |
| 2019-09-23 | $17.08 | $17.19 | $16.97 | $17.02 | $15.94 | 48,447 |
| 2019-09-20 | $16.97 | $17.22 | $16.95 | $17.20 | $16.10 | 170,011 |
| 2019-09-19 | $17.18 | $17.30 | $16.89 | $16.97 | $15.89 | 146,663 |
| 2019-09-18 | $16.99 | $17.35 | $16.93 | $17.10 | $16.01 | 178,754 |
| 2019-09-17 | $16.60 | $16.98 | $16.60 | $16.97 | $15.89 | 68,290 |
| 2019-09-16 | $16.43 | $16.78 | $16.41 | $16.65 | $15.59 | 102,500 |
| 2019-09-13 | $16.69 | $17.00 | $16.51 | $16.52 | $15.47 | 177,230 |
| 2019-09-12 | $16.66 | $16.84 | $16.51 | $16.63 | $15.57 | 95,636 |
| 2019-09-11 | $16.48 | $16.92 | $16.39 | $16.61 | $15.55 | 216,078 |
| 2019-09-10 | $16.31 | $16.59 | $16.16 | $16.37 | $15.33 | 105,426 |
| 2019-09-09 | $16.14 | $16.45 | $16.04 | $16.30 | $15.26 | 110,935 |
| 2019-09-06 | $16.38 | $16.42 | $16.13 | $16.16 | $15.13 | 48,764 |
| 2019-09-05 | $16.30 | $16.65 | $16.29 | $16.29 | $15.25 | 87,041 |
| 2019-09-04 | $16.34 | $16.37 | $16.12 | $16.20 | $15.17 | 62,215 |
| 2019-09-03 | $15.96 | $16.29 | $15.96 | $16.19 | $15.16 | 79,321 |
| 2019-08-30 | $16.30 | $16.35 | $16.07 | $16.13 | $15.10 | 62,666 |
| 2019-08-29 | $16.24 | $16.40 | $16.24 | $16.31 | $15.27 | 39,600 |
| 2019-08-28 | $15.85 | $16.15 | $15.85 | $16.07 | $15.05 | 34,440 |
| 2019-08-27 | $16.11 | $16.25 | $15.83 | $15.92 | $14.91 | 43,472 |
| 2019-08-26 | $15.87 | $16.06 | $15.71 | $16.06 | $15.04 | 58,607 |
| 2019-08-23 | $16.02 | $16.13 | $15.65 | $15.68 | $14.68 | 82,103 |
| 2019-08-22 | $16.21 | $16.30 | $16.10 | $16.10 | $15.07 | 46,570 |
| 2019-08-21 | $16.34 | $16.38 | $16.21 | $16.23 | $15.20 | 51,439 |
| 2019-08-20 | $16.27 | $16.35 | $16.06 | $16.22 | $15.19 | 44,324 |
| 2019-08-19 | $16.21 | $16.42 | $16.12 | $16.30 | $15.26 | 117,163 |
| 2019-08-16 | $15.89 | $16.06 | $15.84 | $16.02 | $15.00 | 92,618 |
| 2019-08-15 | $15.75 | $16.12 | $15.74 | $15.80 | $14.79 | 62,822 |
| 2019-08-14 | $16.01 | $16.01 | $15.59 | $15.73 | $14.73 | 46,800 |
| 2019-08-13 | $16.07 | $16.38 | $16.07 | $16.14 | $15.11 | 57,753 |
| 2019-08-12 | $15.96 | $16.15 | $15.93 | $16.09 | $15.06 | 104,820 |
| 2019-08-09 | $16.40 | $16.40 | $16.09 | $16.14 | $15.11 | 82,393 |
| 2019-08-08 | $16.54 | $16.69 | $16.46 | $16.49 | $15.44 | 115,081 |
| 2019-08-07 | $16.70 | $16.74 | $15.59 | $16.28 | $15.24 | 196,442 |
| 2019-08-06 | $15.84 | $16.09 | $15.69 | $16.02 | $15.00 | 104,564 |
| 2019-08-05 | $16.09 | $16.09 | $15.67 | $15.84 | $14.83 | 69,601 |
| 2019-08-02 | $16.23 | $16.36 | $16.10 | $16.32 | $15.28 | 86,117 |
| 2019-08-01 | $16.41 | $16.66 | $16.32 | $16.35 | $15.31 | 89,564 |
| 2019-07-31 | $16.68 | $16.87 | $16.30 | $16.42 | $15.37 | 183,026 |
| 2019-07-30 | $16.57 | $16.70 | $16.47 | $16.53 | $15.48 | 93,250 |
| 2019-07-29 | $16.83 | $16.83 | $16.55 | $16.59 | $15.53 | 58,694 |
| 2019-07-26 | $16.46 | $16.93 | $16.38 | $16.85 | $15.78 | 66,052 |
| 2019-07-25 | $16.31 | $16.62 | $16.09 | $16.44 | $15.39 | 76,182 |
| 2019-07-24 | $16.36 | $16.74 | $16.04 | $16.70 | $15.64 | 51,405 |
| 2019-07-23 | $16.27 | $16.45 | $16.27 | $16.42 | $15.37 | 38,903 |
| 2019-07-22 | $16.49 | $16.54 | $16.24 | $16.28 | $15.24 | 50,244 |
| 2019-07-19 | $16.63 | $16.70 | $16.49 | $16.50 | $15.45 | 32,724 |
| 2019-07-18 | $16.57 | $16.70 | $16.50 | $16.68 | $15.62 | 23,068 |
| 2019-07-17 | $16.69 | $16.70 | $16.51 | $16.57 | $15.51 | 65,687 |
| 2019-07-16 | $16.85 | $16.87 | $16.65 | $16.70 | $15.64 | 90,559 |
| 2019-07-15 | $16.75 | $16.89 | $16.59 | $16.87 | $15.79 | 61,350 |
| 2019-07-12 | $16.51 | $16.78 | $16.44 | $16.69 | $15.63 | 243,635 |
| 2019-07-11 | $16.49 | $16.60 | $16.30 | $16.56 | $15.50 | 109,600 |
| 2019-07-10 | $16.45 | $16.54 | $16.32 | $16.50 | $15.45 | 93,691 |
| 2019-07-09 | $16.35 | $16.42 | $16.23 | $16.39 | $15.35 | 161,821 |
| 2019-07-08 | $16.53 | $16.70 | $16.38 | $16.47 | $15.42 | 61,216 |
| 2019-07-05 | $16.53 | $16.71 | $16.41 | $16.68 | $15.62 | 47,558 |
| 2019-07-03 | $16.70 | $16.79 | $16.63 | $16.73 | $15.66 | 32,879 |
| 2019-07-02 | $16.91 | $16.91 | $16.51 | $16.63 | $15.57 | 58,607 |
| 2019-07-01 | $16.87 | $16.92 | $16.66 | $16.91 | $15.83 | 65,548 |
| 2019-06-28 | $16.54 | $16.90 | $16.52 | $16.79 | $15.72 | 304,698 |
| 2019-06-27 | $16.49 | $16.60 | $16.25 | $16.51 | $15.46 | 101,727 |
| 2019-06-26 | $16.41 | $16.67 | $16.33 | $16.57 | $15.35 | 82,192 |
| 2019-06-25 | $16.57 | $16.65 | $16.20 | $16.34 | $15.13 | 99,399 |
| 2019-06-24 | $16.83 | $16.88 | $16.44 | $16.50 | $15.28 | 115,593 |
| 2019-06-21 | $17.09 | $17.09 | $16.80 | $16.80 | $15.56 | 117,081 |
| 2019-06-20 | $17.46 | $17.46 | $17.14 | $17.17 | $15.90 | 57,642 |
| 2019-06-19 | $17.20 | $17.39 | $17.12 | $17.30 | $16.02 | 102,738 |
| 2019-06-18 | $17.27 | $17.47 | $17.15 | $17.18 | $15.91 | 158,006 |
| 2019-06-17 | $17.29 | $17.41 | $16.99 | $17.14 | $15.87 | 341,538 |
| 2019-06-14 | $17.21 | $17.54 | $17.08 | $17.29 | $16.01 | 305,815 |
| 2019-06-13 | $17.33 | $17.40 | $17.02 | $17.19 | $15.92 | 177,144 |
| 2019-06-12 | $17.30 | $17.30 | $17.05 | $17.22 | $15.95 | 78,667 |
| 2019-06-11 | $17.36 | $17.38 | $17.11 | $17.25 | $15.98 | 144,583 |
| 2019-06-10 | $17.17 | $17.26 | $16.97 | $17.25 | $15.98 | 84,270 |
| 2019-06-07 | $16.32 | $17.00 | $16.28 | $16.98 | $15.73 | 296,648 |
| 2019-06-06 | $16.33 | $16.43 | $16.11 | $16.24 | $15.04 | 87,096 |
| 2019-06-05 | $16.05 | $16.53 | $16.05 | $16.29 | $15.09 | 182,113 |
| 2019-06-04 | $15.91 | $16.18 | $15.86 | $16.09 | $14.90 | 104,259 |
| 2019-06-03 | $16.14 | $16.14 | $15.73 | $15.80 | $14.63 | 180,543 |
| 2019-05-31 | $15.89 | $16.16 | $15.84 | $16.09 | $14.90 | 146,790 |
| 2019-05-30 | $15.93 | $16.15 | $15.93 | $16.03 | $14.85 | 88,468 |
| 2019-05-29 | $16.03 | $16.11 | $15.93 | $15.98 | $14.80 | 157,074 |
| 2019-05-28 | $16.26 | $16.31 | $16.05 | $16.05 | $14.86 | 140,699 |
| 2019-05-24 | $16.28 | $16.38 | $16.16 | $16.23 | $15.03 | 67,207 |
| 2019-05-23 | $16.28 | $16.39 | $16.08 | $16.19 | $14.99 | 104,002 |
| 2019-05-22 | $16.35 | $16.49 | $16.31 | $16.34 | $15.13 | 117,892 |
| 2019-05-21 | $16.16 | $16.47 | $16.16 | $16.35 | $15.14 | 163,700 |
| 2019-05-20 | $16.13 | $16.38 | $16.10 | $16.15 | $14.96 | 165,962 |
| 2019-05-17 | $16.28 | $16.64 | $16.18 | $16.18 | $14.99 | 145,104 |
| 2019-05-16 | $16.40 | $16.57 | $16.34 | $16.49 | $15.27 | 253,155 |
| 2019-05-15 | $16.11 | $16.41 | $16.07 | $16.30 | $15.10 | 84,099 |
| 2019-05-14 | $16.14 | $16.30 | $16.08 | $16.18 | $14.99 | 132,034 |
| 2019-05-13 | $16.10 | $16.27 | $15.96 | $16.12 | $14.93 | 92,699 |
| 2019-05-10 | $16.16 | $16.37 | $15.93 | $16.26 | $15.06 | 97,992 |
| 2019-05-09 | $16.48 | $16.50 | $15.95 | $16.15 | $14.96 | 195,253 |
| 2019-05-08 | $15.56 | $17.26 | $15.56 | $16.60 | $15.37 | 445,697 |
| 2019-05-07 | $15.71 | $15.85 | $15.52 | $15.55 | $14.40 | 110,096 |
| 2019-05-06 | $15.50 | $15.94 | $15.38 | $15.84 | $14.67 | 97,566 |
| 2019-05-03 | $15.58 | $15.77 | $15.54 | $15.60 | $14.45 | 122,730 |
| 2019-05-02 | $15.48 | $15.73 | $15.35 | $15.54 | $14.39 | 62,733 |
| 2019-05-01 | $15.39 | $15.65 | $15.32 | $15.50 | $14.36 | 102,201 |
| 2019-04-30 | $15.42 | $15.53 | $15.32 | $15.35 | $14.22 | 141,376 |
| 2019-04-29 | $15.47 | $15.63 | $15.39 | $15.43 | $14.29 | 82,013 |
| 2019-04-26 | $15.40 | $15.49 | $15.37 | $15.47 | $14.33 | 88,720 |
| 2019-04-25 | $15.47 | $15.72 | $15.16 | $15.34 | $14.21 | 75,671 |
| 2019-04-24 | $15.49 | $15.67 | $15.43 | $15.46 | $14.32 | 167,286 |
| 2019-04-23 | $15.30 | $15.70 | $15.30 | $15.50 | $14.36 | 71,660 |
| 2019-04-22 | $15.23 | $15.38 | $15.19 | $15.29 | $14.16 | 89,086 |
| 2019-04-18 | $15.24 | $15.53 | $15.20 | $15.29 | $14.16 | 90,432 |
| 2019-04-17 | $15.45 | $15.58 | $15.21 | $15.27 | $14.14 | 172,734 |
| 2019-04-16 | $15.71 | $15.75 | $15.47 | $15.47 | $14.33 | 145,114 |
| 2019-04-15 | $15.73 | $15.85 | $15.51 | $15.64 | $14.49 | 58,650 |
| 2019-04-12 | $15.69 | $15.69 | $15.45 | $15.68 | $14.52 | 81,308 |
| 2019-04-11 | $15.70 | $15.76 | $15.61 | $15.69 | $14.53 | 75,003 |
| 2019-04-10 | $15.62 | $15.81 | $15.61 | $15.73 | $14.57 | 78,198 |
| 2019-04-09 | $15.77 | $15.82 | $15.51 | $15.59 | $14.44 | 122,457 |
| 2019-04-08 | $15.68 | $15.93 | $15.68 | $15.86 | $14.69 | 118,482 |
| 2019-04-05 | $15.49 | $15.84 | $15.40 | $15.77 | $14.61 | 489,402 |
| 2019-04-04 | $15.76 | $15.90 | $15.33 | $15.42 | $14.28 | 196,384 |
| 2019-04-03 | $15.84 | $15.87 | $15.64 | $15.80 | $14.63 | 164,859 |
| 2019-04-02 | $15.90 | $16.00 | $15.63 | $15.75 | $14.59 | 98,602 |
| 2019-04-01 | $15.94 | $16.03 | $15.65 | $15.89 | $14.72 | 342,321 |
| 2019-03-29 | $15.96 | $16.07 | $15.72 | $15.80 | $14.63 | 314,833 |
| 2019-03-28 | $16.03 | $16.35 | $15.81 | $15.84 | $14.67 | 69,821 |
| 2019-03-27 | $16.00 | $16.26 | $15.91 | $16.03 | $14.85 | 211,197 |
| 2019-03-26 | $15.91 | $16.15 | $15.79 | $16.01 | $14.83 | 232,408 |
| 2019-03-25 | $15.69 | $16.14 | $15.69 | $15.90 | $14.73 | 122,358 |
| 2019-03-22 | $16.33 | $16.45 | $15.64 | $15.67 | $14.51 | 95,793 |
| 2019-03-21 | $16.36 | $16.58 | $16.31 | $16.45 | $15.24 | 78,389 |
| 2019-03-20 | $16.54 | $16.71 | $16.25 | $16.39 | $15.18 | 157,643 |
| 2019-03-19 | $16.56 | $16.62 | $16.40 | $16.54 | $15.32 | 56,548 |
| 2019-03-18 | $16.36 | $16.57 | $16.16 | $16.55 | $15.33 | 78,163 |
| 2019-03-15 | $15.97 | $16.63 | $15.86 | $16.42 | $15.21 | 386,918 |
| 2019-03-14 | $16.00 | $16.07 | $15.90 | $15.95 | $14.77 | 110,802 |
| 2019-03-13 | $15.83 | $16.12 | $15.74 | $16.01 | $14.83 | 102,271 |
| 2019-03-12 | $16.05 | $16.17 | $15.83 | $15.91 | $14.74 | 64,345 |
| 2019-03-11 | $16.17 | $16.37 | $16.01 | $16.17 | $14.98 | 63,208 |
| 2019-03-08 | $15.93 | $16.19 | $15.93 | $16.13 | $14.94 | 49,355 |
| 2019-03-07 | $15.99 | $16.08 | $15.80 | $16.03 | $14.85 | 72,869 |
| 2019-03-06 | $16.40 | $16.40 | $15.89 | $16.02 | $14.84 | 244,162 |
| 2019-03-05 | $16.36 | $16.46 | $16.25 | $16.43 | $15.22 | 53,734 |
| 2019-03-04 | $16.43 | $16.50 | $16.26 | $16.35 | $15.14 | 74,245 |
| 2019-03-01 | $16.34 | $16.57 | $16.31 | $16.43 | $15.22 | 213,926 |
| 2019-02-28 | $16.11 | $16.36 | $15.89 | $16.26 | $15.06 | 134,834 |
| 2019-02-27 | $15.65 | $16.20 | $15.65 | $16.11 | $14.92 | 176,474 |
| 2019-02-26 | $16.31 | $16.43 | $15.68 | $15.76 | $14.60 | 143,077 |
| 2019-02-25 | $16.63 | $16.65 | $16.31 | $16.32 | $15.11 | 78,872 |
| 2019-02-22 | $16.36 | $16.71 | $16.21 | $16.60 | $15.37 | 105,012 |
| 2019-02-21 | $16.83 | $16.99 | $16.17 | $16.25 | $15.05 | 129,256 |
| 2019-02-20 | $17.50 | $17.78 | $16.64 | $16.83 | $15.59 | 508,373 |
| 2019-02-19 | $19.24 | $19.56 | $19.00 | $19.45 | $18.01 | 127,744 |
| 2019-02-15 | $19.20 | $19.57 | $18.97 | $19.40 | $17.97 | 129,322 |
| 2019-02-14 | $19.09 | $19.29 | $18.86 | $19.06 | $17.65 | 91,512 |
| 2019-02-13 | $19.29 | $19.40 | $18.94 | $19.01 | $17.61 | 36,193 |
| 2019-02-12 | $19.29 | $19.37 | $19.11 | $19.25 | $17.83 | 45,340 |
| 2019-02-11 | $18.90 | $19.23 | $18.79 | $19.21 | $17.79 | 58,583 |
| 2019-02-08 | $18.78 | $19.32 | $18.69 | $18.89 | $17.50 | 62,661 |
| 2019-02-07 | $18.63 | $18.87 | $18.37 | $18.86 | $17.47 | 54,052 |
| 2019-02-06 | $18.71 | $18.83 | $18.49 | $18.69 | $17.31 | 75,747 |
| 2019-02-05 | $18.38 | $18.80 | $18.25 | $18.70 | $17.32 | 97,070 |
| 2019-02-04 | $18.06 | $18.36 | $17.98 | $18.32 | $16.97 | 85,879 |
| 2019-02-01 | $18.00 | $18.08 | $17.88 | $18.08 | $16.75 | 50,247 |
| 2019-01-31 | $17.72 | $18.06 | $17.72 | $17.99 | $16.66 | 64,599 |
| 2019-01-30 | $17.79 | $17.93 | $17.57 | $17.82 | $16.50 | 52,187 |
| 2019-01-29 | $17.75 | $17.78 | $17.58 | $17.62 | $16.32 | 46,232 |
| 2019-01-28 | $17.97 | $18.02 | $17.73 | $17.75 | $16.44 | 68,212 |
| 2019-01-25 | $17.64 | $18.00 | $17.64 | $17.97 | $16.64 | 60,939 |
| 2019-01-24 | $17.68 | $17.76 | $17.50 | $17.61 | $16.31 | 80,995 |
| 2019-01-23 | $17.79 | $17.94 | $17.53 | $17.67 | $16.37 | 55,183 |
| 2019-01-22 | $18.10 | $18.17 | $17.73 | $17.75 | $16.44 | 109,584 |
| 2019-01-18 | $18.42 | $18.65 | $18.15 | $18.25 | $16.90 | 84,984 |
| 2019-01-17 | $17.94 | $18.53 | $17.94 | $18.40 | $17.04 | 78,544 |
| 2019-01-16 | $17.93 | $18.25 | $17.91 | $18.04 | $16.71 | 81,072 |
| 2019-01-15 | $17.57 | $17.92 | $17.56 | $17.78 | $16.47 | 145,100 |
| 2019-01-14 | $17.61 | $17.84 | $17.40 | $17.56 | $16.26 | 152,198 |
| 2019-01-11 | $17.07 | $17.72 | $17.02 | $17.65 | $16.35 | 205,322 |
| 2019-01-10 | $16.76 | $16.96 | $16.76 | $16.91 | $15.66 | 49,034 |
| 2019-01-09 | $16.50 | $16.89 | $16.39 | $16.85 | $15.61 | 132,625 |
| 2019-01-08 | $16.25 | $16.57 | $16.19 | $16.46 | $15.24 | 143,141 |
| 2019-01-07 | $16.16 | $16.40 | $16.04 | $16.13 | $14.94 | 155,077 |
| 2019-01-04 | $16.22 | $16.54 | $16.04 | $16.17 | $14.98 | 60,426 |
| 2019-01-03 | $15.97 | $16.25 | $15.97 | $16.06 | $14.87 | 58,542 |
| 2019-01-02 | $15.87 | $16.34 | $15.79 | $16.10 | $14.91 | 137,314 |
| 2018-12-31 | $15.95 | $16.09 | $15.67 | $16.01 | $14.83 | 130,458 |
| 2018-12-28 | $15.91 | $16.21 | $15.88 | $15.92 | $14.74 | 121,187 |
| 2018-12-27 | $15.86 | $15.98 | $15.42 | $15.86 | $14.69 | 107,589 |
| 2018-12-26 | $15.77 | $16.12 | $15.25 | $16.09 | $14.90 | 186,319 |
| 2018-12-24 | $15.87 | $16.00 | $15.71 | $15.71 | $14.55 | 52,057 |
| 2018-12-21 | $16.42 | $16.62 | $15.98 | $16.02 | $14.84 | 228,199 |
| 2018-12-20 | $16.46 | $16.63 | $16.32 | $16.51 | $15.29 | 96,946 |
| 2018-12-19 | $16.57 | $16.98 | $16.33 | $16.65 | $15.26 | 83,088 |
| 2018-12-18 | $16.73 | $16.85 | $16.49 | $16.55 | $15.17 | 90,405 |
| 2018-12-17 | $16.78 | $16.87 | $16.46 | $16.56 | $15.18 | 78,760 |
| 2018-12-14 | $16.78 | $17.08 | $16.75 | $16.77 | $15.37 | 41,456 |
| 2018-12-13 | $17.03 | $17.22 | $16.71 | $16.94 | $15.53 | 85,769 |
| 2018-12-12 | $17.05 | $17.27 | $16.96 | $17.02 | $15.60 | 54,657 |
| 2018-12-11 | $17.27 | $17.27 | $16.59 | $16.88 | $15.47 | 78,417 |
| 2018-12-10 | $17.00 | $17.18 | $16.98 | $17.08 | $15.66 | 131,494 |
| 2018-12-07 | $17.04 | $17.31 | $16.98 | $17.04 | $15.62 | 89,555 |
| 2018-12-06 | $17.00 | $17.29 | $16.86 | $17.15 | $15.72 | 170,019 |
| 2018-12-04 | $17.99 | $18.05 | $17.22 | $17.26 | $15.82 | 88,694 |
| 2018-12-03 | $17.89 | $18.15 | $17.63 | $17.98 | $16.48 | 98,124 |
| 2018-11-30 | $17.63 | $17.87 | $17.50 | $17.65 | $16.18 | 112,203 |
| 2018-11-29 | $17.98 | $18.19 | $17.59 | $17.62 | $16.15 | 58,585 |
| 2018-11-28 | $17.62 | $18.05 | $17.50 | $17.99 | $16.49 | 66,639 |
| 2018-11-27 | $17.58 | $17.73 | $17.50 | $17.53 | $16.07 | 46,638 |
| 2018-11-26 | $17.80 | $17.97 | $17.58 | $17.78 | $16.30 | 68,879 |
| 2018-11-23 | $17.55 | $17.98 | $17.55 | $17.77 | $16.29 | 23,128 |
| 2018-11-21 | $17.42 | $17.86 | $17.42 | $17.65 | $16.18 | 83,260 |
| 2018-11-20 | $17.87 | $17.93 | $17.38 | $17.54 | $16.08 | 69,757 |
| 2018-11-19 | $18.25 | $18.25 | $17.66 | $18.03 | $16.53 | 92,945 |
| 2018-11-16 | $18.61 | $18.69 | $18.08 | $18.32 | $16.79 | 76,816 |
| 2018-11-15 | $18.78 | $18.94 | $18.62 | $18.74 | $17.18 | 92,764 |
| 2018-11-14 | $18.69 | $18.86 | $18.54 | $18.77 | $17.21 | 118,072 |
| 2018-11-13 | $18.95 | $19.27 | $18.54 | $18.63 | $17.08 | 115,256 |
| 2018-11-12 | $18.86 | $19.15 | $18.77 | $18.95 | $17.37 | 114,617 |
| 2018-11-09 | $18.91 | $19.06 | $18.54 | $18.85 | $17.28 | 333,871 |
| 2018-11-08 | $19.76 | $19.94 | $18.60 | $18.95 | $17.37 | 329,814 |
| 2018-11-07 | $19.18 | $20.43 | $17.47 | $19.98 | $18.32 | 844,258 |
| 2018-11-06 | $22.35 | $22.84 | $22.30 | $22.76 | $20.86 | 259,575 |
| 2018-11-05 | $22.32 | $22.69 | $22.22 | $22.47 | $20.60 | 349,084 |
| 2018-11-02 | $21.57 | $22.40 | $21.57 | $22.32 | $20.46 | 257,361 |
| 2018-11-01 | $20.54 | $21.50 | $20.54 | $21.47 | $19.68 | 202,248 |
| 2018-10-31 | $20.48 | $20.61 | $20.36 | $20.47 | $18.77 | 121,126 |
| 2018-10-30 | $20.01 | $20.31 | $20.00 | $20.27 | $18.58 | 97,330 |
| 2018-10-29 | $20.15 | $20.37 | $19.80 | $19.99 | $18.33 | 104,739 |
| 2018-10-26 | $19.77 | $20.05 | $19.62 | $19.92 | $18.26 | 108,903 |
| 2018-10-25 | $19.94 | $20.17 | $19.87 | $20.00 | $18.33 | 81,698 |
| 2018-10-24 | $20.29 | $20.40 | $19.71 | $19.85 | $18.20 | 136,689 |
| 2018-10-23 | $20.23 | $20.44 | $19.57 | $20.25 | $18.56 | 92,783 |
| 2018-10-22 | $19.95 | $20.61 | $19.89 | $20.50 | $18.79 | 123,931 |
| 2018-10-19 | $19.89 | $20.18 | $19.77 | $19.86 | $18.21 | 83,866 |
| 2018-10-18 | $20.20 | $20.33 | $19.74 | $19.86 | $18.21 | 48,773 |
| 2018-10-17 | $20.40 | $20.40 | $20.12 | $20.19 | $18.51 | 64,170 |
| 2018-10-16 | $19.75 | $20.45 | $19.57 | $20.41 | $18.71 | 209,941 |
| 2018-10-15 | $19.29 | $19.83 | $19.12 | $19.65 | $18.01 | 262,453 |
| 2018-10-12 | $19.41 | $19.85 | $19.26 | $19.41 | $17.79 | 94,319 |
| 2018-10-11 | $19.76 | $20.05 | $19.28 | $19.60 | $17.97 | 214,571 |
| 2018-10-10 | $20.12 | $20.18 | $19.75 | $19.80 | $18.15 | 118,112 |
| 2018-10-09 | $19.89 | $20.21 | $19.73 | $20.12 | $18.44 | 133,463 |
| 2018-10-08 | $19.79 | $19.98 | $19.48 | $19.89 | $18.23 | 93,253 |
| 2018-10-05 | $19.85 | $19.87 | $19.46 | $19.85 | $18.20 | 115,103 |
| 2018-10-04 | $19.86 | $20.01 | $19.66 | $19.81 | $18.16 | 56,370 |
| 2018-10-03 | $19.82 | $19.94 | $19.75 | $19.85 | $18.20 | 50,357 |
| 2018-10-02 | $19.76 | $19.83 | $19.11 | $19.77 | $18.12 | 72,443 |
| 2018-10-01 | $20.15 | $20.42 | $19.74 | $19.75 | $18.11 | 60,214 |
| 2018-09-28 | $19.87 | $20.21 | $19.87 | $20.15 | $18.47 | 105,805 |
| 2018-09-27 | $20.03 | $20.06 | $19.80 | $19.94 | $18.28 | 55,282 |
| 2018-09-26 | $20.12 | $20.42 | $19.96 | $19.97 | $18.31 | 53,460 |
| 2018-09-25 | $20.02 | $20.25 | $19.55 | $20.09 | $18.42 | 94,346 |
| 2018-09-24 | $20.28 | $20.28 | $19.90 | $19.94 | $18.28 | 75,047 |
| 2018-09-21 | $19.85 | $20.50 | $19.66 | $20.39 | $18.69 | 293,500 |
| 2018-09-20 | $19.62 | $19.91 | $19.62 | $19.81 | $18.16 | 37,001 |
| 2018-09-19 | $19.97 | $19.97 | $19.54 | $19.65 | $18.01 | 73,748 |
| 2018-09-18 | $19.75 | $20.13 | $19.55 | $19.99 | $18.33 | 68,136 |
| 2018-09-17 | $19.85 | $19.85 | $19.64 | $19.74 | $18.10 | 63,601 |
| 2018-09-14 | $19.84 | $19.95 | $19.71 | $19.85 | $18.20 | 78,115 |
| 2018-09-13 | $19.87 | $19.99 | $19.65 | $19.84 | $18.19 | 92,815 |
| 2018-09-12 | $19.61 | $19.86 | $19.52 | $19.80 | $18.15 | 60,726 |
| 2018-09-11 | $19.54 | $19.85 | $19.42 | $19.60 | $17.97 | 149,935 |
| 2018-09-10 | $19.59 | $19.86 | $19.45 | $19.59 | $17.96 | 144,372 |
| 2018-09-07 | $19.54 | $19.63 | $19.36 | $19.52 | $17.89 | 133,804 |
| 2018-09-06 | $20.12 | $20.16 | $19.42 | $19.60 | $17.97 | 126,630 |
| 2018-09-05 | $20.24 | $20.26 | $20.06 | $20.17 | $18.49 | 52,744 |
| 2018-09-04 | $20.47 | $20.47 | $20.10 | $20.24 | $18.55 | 50,564 |
| 2018-08-31 | $20.23 | $20.50 | $20.09 | $20.47 | $18.77 | 95,453 |
| 2018-08-30 | $20.24 | $20.32 | $19.43 | $20.30 | $18.61 | 67,267 |
| 2018-08-29 | $20.23 | $20.28 | $20.02 | $20.25 | $18.56 | 86,364 |
| 2018-08-28 | $20.32 | $20.35 | $20.11 | $20.14 | $18.46 | 86,417 |
| 2018-08-27 | $20.33 | $20.59 | $20.10 | $20.28 | $18.59 | 116,153 |
| 2018-08-24 | $20.00 | $20.44 | $19.76 | $20.31 | $18.62 | 165,096 |
| 2018-08-23 | $19.66 | $19.93 | $19.64 | $19.90 | $18.24 | 142,601 |
| 2018-08-22 | $19.38 | $19.72 | $19.37 | $19.65 | $18.01 | 116,001 |
| 2018-08-21 | $18.91 | $19.55 | $18.91 | $19.45 | $17.83 | 109,492 |
| 2018-08-20 | $18.77 | $19.05 | $18.77 | $19.02 | $17.44 | 69,968 |
| 2018-08-17 | $18.79 | $19.01 | $18.61 | $18.76 | $17.20 | 121,562 |
| 2018-08-16 | $18.79 | $19.09 | $18.66 | $18.86 | $17.29 | 52,300 |
| 2018-08-15 | $18.81 | $19.30 | $18.51 | $18.74 | $17.18 | 67,243 |
| 2018-08-14 | $18.90 | $19.26 | $18.72 | $18.98 | $17.40 | 88,040 |
| 2018-08-13 | $18.91 | $19.06 | $18.64 | $18.80 | $17.23 | 125,193 |
| 2018-08-10 | $18.99 | $19.33 | $18.62 | $18.91 | $17.34 | 311,216 |
| 2018-08-09 | $19.28 | $19.33 | $18.92 | $19.07 | $17.48 | 112,473 |
| 2018-08-08 | $18.40 | $19.22 | $18.16 | $19.20 | $17.60 | 321,464 |
| 2018-08-07 | $18.21 | $18.38 | $18.12 | $18.32 | $16.79 | 118,666 |
| 2018-08-06 | $18.00 | $18.15 | $17.65 | $18.11 | $16.60 | 73,076 |
| 2018-08-03 | $18.15 | $18.15 | $17.67 | $17.99 | $16.49 | 88,641 |
| 2018-08-02 | $18.09 | $18.21 | $17.77 | $18.14 | $16.63 | 71,191 |
| 2018-08-01 | $17.96 | $18.25 | $17.61 | $18.12 | $16.61 | 157,906 |
| 2018-07-31 | $16.98 | $18.08 | $16.88 | $18.03 | $16.53 | 257,209 |
| 2018-07-30 | $17.11 | $17.11 | $16.69 | $17.00 | $15.58 | 105,863 |
| 2018-07-27 | $17.29 | $17.30 | $16.94 | $17.10 | $15.68 | 109,681 |
| 2018-07-26 | $17.25 | $17.63 | $17.13 | $17.27 | $15.83 | 76,383 |
| 2018-07-25 | $16.97 | $17.28 | $16.76 | $17.24 | $15.80 | 76,604 |
| 2018-07-24 | $16.94 | $17.07 | $16.74 | $17.00 | $15.58 | 121,583 |
| 2018-07-23 | $16.73 | $16.92 | $16.62 | $16.88 | $15.47 | 42,999 |
| 2018-07-20 | $16.83 | $16.92 | $16.69 | $16.80 | $15.40 | 106,042 |
| 2018-07-19 | $16.82 | $16.89 | $16.71 | $16.84 | $15.44 | 61,252 |
| 2018-07-18 | $16.77 | $16.94 | $16.57 | $16.86 | $15.46 | 55,863 |
| 2018-07-17 | $16.56 | $16.88 | $16.50 | $16.78 | $15.38 | 60,488 |
| 2018-07-16 | $16.41 | $16.57 | $16.26 | $16.56 | $15.18 | 87,289 |
| 2018-07-13 | $16.54 | $16.59 | $16.35 | $16.38 | $15.02 | 27,371 |
| 2018-07-12 | $16.51 | $16.69 | $16.41 | $16.48 | $15.11 | 50,597 |
| 2018-07-11 | $16.50 | $16.58 | $16.32 | $16.47 | $15.10 | 54,861 |
| 2018-07-10 | $16.68 | $16.73 | $16.13 | $16.56 | $15.18 | 52,588 |
| 2018-07-09 | $16.62 | $16.72 | $16.30 | $16.60 | $15.22 | 56,521 |
| 2018-07-06 | $16.54 | $16.69 | $16.47 | $16.55 | $15.17 | 40,017 |
| 2018-07-05 | $16.43 | $16.62 | $15.40 | $16.53 | $15.15 | 48,868 |
| 2018-07-03 | $16.44 | $16.62 | $16.29 | $16.38 | $15.02 | 27,157 |
| 2018-07-02 | $16.03 | $16.39 | $16.03 | $16.37 | $15.01 | 71,490 |
| 2018-06-29 | $16.24 | $16.53 | $16.07 | $16.07 | $14.73 | 92,280 |
| 2018-06-28 | $16.08 | $16.29 | $15.53 | $16.21 | $14.86 | 83,950 |
| 2018-06-27 | $16.15 | $16.29 | $16.06 | $16.20 | $14.70 | 83,230 |
| 2018-06-26 | $16.09 | $16.34 | $16.00 | $16.15 | $14.65 | 284,841 |
| 2018-06-25 | $16.35 | $16.36 | $16.05 | $16.11 | $14.62 | 97,570 |
| 2018-06-22 | $16.41 | $16.46 | $16.15 | $16.40 | $14.88 | 242,388 |
| 2018-06-21 | $16.65 | $16.65 | $16.27 | $16.35 | $14.83 | 48,640 |
| 2018-06-20 | $16.40 | $16.54 | $16.11 | $16.43 | $14.91 | 58,957 |
| 2018-06-19 | $16.46 | $16.66 | $16.38 | $16.38 | $14.86 | 62,152 |
| 2018-06-18 | $16.28 | $16.62 | $16.26 | $16.58 | $15.04 | 66,244 |
| 2018-06-15 | $16.26 | $16.49 | $16.24 | $16.32 | $14.81 | 116,994 |
| 2018-06-14 | $16.35 | $16.43 | $16.26 | $16.33 | $14.81 | 34,886 |
| 2018-06-13 | $16.44 | $16.44 | $16.22 | $16.26 | $14.75 | 65,839 |
| 2018-06-12 | $16.51 | $16.63 | $16.29 | $16.35 | $14.83 | 49,493 |
| 2018-06-11 | $16.48 | $16.64 | $16.37 | $16.46 | $14.93 | 50,248 |
| 2018-06-08 | $16.42 | $16.74 | $16.40 | $16.47 | $14.94 | 56,726 |
| 2018-06-07 | $16.59 | $16.59 | $16.40 | $16.48 | $14.95 | 37,184 |
| 2018-06-06 | $16.55 | $16.65 | $16.45 | $16.56 | $15.02 | 62,543 |
| 2018-06-05 | $16.11 | $16.61 | $16.06 | $16.56 | $15.02 | 151,787 |
| 2018-06-04 | $16.16 | $16.21 | $16.04 | $16.06 | $14.57 | 99,675 |
| 2018-06-01 | $16.14 | $16.28 | $16.08 | $16.14 | $14.64 | 114,433 |
| 2018-05-31 | $16.17 | $16.33 | $16.09 | $16.10 | $14.61 | 109,490 |
| 2018-05-30 | $16.04 | $16.42 | $16.04 | $16.18 | $14.68 | 87,375 |
| 2018-05-29 | $16.08 | $16.10 | $15.95 | $16.01 | $14.52 | 73,745 |
| 2018-05-25 | $16.28 | $16.28 | $16.05 | $16.12 | $14.62 | 51,379 |
| 2018-05-24 | $16.20 | $16.35 | $16.12 | $16.27 | $14.76 | 58,501 |
| 2018-05-23 | $15.87 | $16.20 | $15.77 | $16.20 | $14.70 | 85,551 |
| 2018-05-22 | $16.09 | $16.20 | $15.89 | $15.92 | $14.44 | 91,311 |
| 2018-05-21 | $15.99 | $16.35 | $15.96 | $16.10 | $14.61 | 61,980 |
| 2018-05-18 | $16.32 | $16.32 | $16.07 | $16.08 | $14.59 | 70,723 |
| 2018-05-17 | $16.10 | $16.29 | $16.10 | $16.23 | $14.72 | 56,577 |
| 2018-05-16 | $16.02 | $16.11 | $15.96 | $16.11 | $14.62 | 72,348 |
| 2018-05-15 | $15.93 | $16.17 | $15.81 | $16.03 | $14.54 | 60,480 |
| 2018-05-14 | $16.11 | $16.19 | $15.90 | $15.93 | $14.45 | 68,927 |
| 2018-05-11 | $15.96 | $16.18 | $15.95 | $16.11 | $14.62 | 82,181 |
| 2018-05-10 | $15.85 | $16.03 | $15.78 | $15.90 | $14.42 | 89,863 |
| 2018-05-09 | $16.75 | $16.75 | $15.63 | $15.85 | $14.38 | 185,068 |
| 2018-05-08 | $16.58 | $16.73 | $16.58 | $16.69 | $15.14 | 56,693 |
| 2018-05-07 | $16.55 | $16.72 | $16.41 | $16.58 | $15.04 | 51,746 |
| 2018-05-04 | $16.25 | $16.55 | $16.25 | $16.46 | $14.93 | 35,491 |
| 2018-05-03 | $16.28 | $16.48 | $16.20 | $16.28 | $14.77 | 58,690 |
| 2018-05-02 | $16.36 | $16.57 | $16.36 | $16.50 | $14.97 | 81,037 |
| 2018-05-01 | $16.01 | $16.45 | $16.00 | $16.43 | $14.91 | 66,751 |
| 2018-04-30 | $16.41 | $16.56 | $16.21 | $16.21 | $14.71 | 65,105 |
| 2018-04-27 | $16.66 | $16.68 | $16.40 | $16.41 | $14.89 | 47,267 |
| 2018-04-26 | $16.49 | $16.70 | $16.41 | $16.60 | $15.06 | 97,059 |
| 2018-04-25 | $16.54 | $16.58 | $16.32 | $16.44 | $14.91 | 51,506 |
| 2018-04-24 | $16.55 | $16.59 | $16.33 | $16.52 | $14.99 | 50,441 |
| 2018-04-23 | $16.64 | $16.82 | $16.45 | $16.50 | $14.97 | 60,833 |
| 2018-04-20 | $16.64 | $16.70 | $16.44 | $16.64 | $15.10 | 121,215 |
| 2018-04-19 | $16.51 | $16.77 | $16.49 | $16.72 | $15.17 | 62,023 |
| 2018-04-18 | $16.56 | $16.70 | $16.45 | $16.59 | $15.05 | 53,008 |
| 2018-04-17 | $16.18 | $16.59 | $16.18 | $16.50 | $14.97 | 69,409 |
| 2018-04-16 | $16.12 | $16.37 | $16.04 | $16.31 | $14.80 | 59,920 |
| 2018-04-13 | $16.37 | $16.37 | $16.01 | $16.12 | $14.62 | 65,915 |
| 2018-04-12 | $16.21 | $16.45 | $16.21 | $16.36 | $14.84 | 88,501 |
| 2018-04-11 | $16.00 | $16.26 | $16.00 | $16.16 | $14.66 | 67,411 |
| 2018-04-10 | $15.95 | $16.22 | $15.77 | $16.05 | $14.56 | 66,928 |
| 2018-04-09 | $15.97 | $16.08 | $15.81 | $15.82 | $14.35 | 70,261 |
| 2018-04-06 | $16.25 | $16.46 | $15.81 | $15.89 | $14.42 | 182,847 |
| 2018-04-05 | $16.11 | $16.40 | $16.04 | $16.29 | $14.78 | 122,860 |
| 2018-04-04 | $15.90 | $16.11 | $15.57 | $16.07 | $14.58 | 95,091 |
| 2018-04-03 | $15.60 | $16.14 | $15.55 | $16.14 | $14.64 | 147,072 |
| 2018-04-02 | $16.00 | $16.05 | $15.24 | $15.56 | $14.12 | 234,162 |
| 2018-03-29 | $16.53 | $16.65 | $16.02 | $16.06 | $14.57 | 292,716 |
| 2018-03-28 | $16.58 | $16.89 | $16.39 | $16.52 | $14.99 | 86,023 |
| 2018-03-27 | $16.70 | $16.83 | $16.51 | $16.57 | $15.03 | 89,667 |
| 2018-03-26 | $16.63 | $16.79 | $16.54 | $16.71 | $15.16 | 111,189 |
| 2018-03-23 | $17.06 | $17.10 | $16.42 | $16.43 | $14.91 | 150,481 |
| 2018-03-22 | $17.17 | $17.50 | $17.05 | $17.06 | $15.48 | 98,144 |
| 2018-03-21 | $17.40 | $17.61 | $17.30 | $17.31 | $15.70 | 130,309 |
| 2018-03-20 | $17.58 | $17.62 | $17.39 | $17.41 | $15.79 | 69,796 |
| 2018-03-19 | $17.66 | $17.67 | $17.36 | $17.54 | $15.91 | 87,429 |
| 2018-03-16 | $17.63 | $17.96 | $17.63 | $17.68 | $16.04 | 128,744 |
| 2018-03-15 | $17.84 | $17.91 | $17.71 | $17.81 | $16.16 | 48,797 |
| 2018-03-14 | $18.04 | $18.08 | $17.73 | $17.84 | $16.18 | 99,614 |
| 2018-03-13 | $18.10 | $18.29 | $18.02 | $18.06 | $16.38 | 77,179 |
| 2018-03-12 | $18.33 | $18.43 | $18.04 | $18.09 | $16.41 | 105,875 |
| 2018-03-09 | $18.24 | $18.44 | $18.13 | $18.36 | $16.66 | 65,234 |
| 2018-03-08 | $18.25 | $18.25 | $18.08 | $18.15 | $16.47 | 49,480 |
| 2018-03-07 | $17.85 | $18.32 | $17.83 | $18.25 | $16.56 | 105,776 |
| 2018-03-06 | $18.07 | $18.12 | $17.79 | $18.00 | $16.33 | 124,983 |
| 2018-03-05 | $18.13 | $18.26 | $17.95 | $17.97 | $16.30 | 91,602 |
| 2018-03-02 | $17.73 | $18.34 | $17.73 | $18.26 | $16.57 | 92,261 |
| 2018-03-01 | $18.09 | $18.23 | $17.81 | $17.87 | $16.21 | 135,012 |
| 2018-02-28 | $18.27 | $18.30 | $18.01 | $18.03 | $16.36 | 116,263 |
| 2018-02-27 | $18.24 | $18.30 | $18.06 | $18.24 | $16.55 | 87,073 |
| 2018-02-26 | $18.36 | $18.41 | $17.98 | $18.19 | $16.50 | 92,548 |
| 2018-02-23 | $18.45 | $18.45 | $18.22 | $18.34 | $16.64 | 121,676 |
| 2018-02-22 | $18.46 | $18.50 | $18.15 | $18.32 | $16.62 | 196,181 |
| 2018-02-21 | $17.64 | $19.24 | $16.92 | $18.39 | $16.68 | 345,837 |
| 2018-02-20 | $16.29 | $16.71 | $16.29 | $16.66 | $15.11 | 212,985 |
| 2018-02-16 | $16.31 | $16.52 | $16.25 | $16.29 | $14.78 | 72,227 |
| 2018-02-15 | $16.16 | $16.42 | $16.04 | $16.37 | $14.85 | 112,787 |
| 2018-02-14 | $15.81 | $16.09 | $15.81 | $16.04 | $14.55 | 97,611 |
| 2018-02-13 | $15.66 | $15.97 | $15.62 | $15.94 | $14.46 | 205,578 |
| 2018-02-12 | $15.64 | $15.81 | $15.37 | $15.72 | $14.26 | 147,879 |
| 2018-02-09 | $15.27 | $15.66 | $15.15 | $15.60 | $14.15 | 137,349 |
| 2018-02-08 | $15.44 | $15.50 | $15.14 | $15.14 | $13.74 | 119,001 |
| 2018-02-07 | $15.57 | $16.09 | $15.03 | $15.38 | $13.95 | 197,041 |
| 2018-02-06 | $15.20 | $15.73 | $15.20 | $15.65 | $14.20 | 192,421 |
| 2018-02-05 | $15.81 | $15.93 | $15.39 | $15.40 | $13.97 | 189,529 |
| 2018-02-02 | $15.91 | $16.07 | $15.88 | $15.90 | $14.42 | 82,482 |
| 2018-02-01 | $15.91 | $16.12 | $15.75 | $16.03 | $14.54 | 331,487 |
| 2018-01-31 | $16.13 | $16.21 | $15.83 | $16.01 | $14.52 | 153,158 |
| 2018-01-30 | $15.93 | $16.21 | $15.93 | $16.15 | $14.65 | 63,183 |
| 2018-01-29 | $16.08 | $16.18 | $16.00 | $16.06 | $14.57 | 65,891 |
| 2018-01-26 | $16.09 | $16.12 | $16.00 | $16.10 | $14.61 | 52,490 |
| 2018-01-25 | $15.81 | $16.06 | $15.71 | $15.97 | $14.49 | 62,559 |
| 2018-01-24 | $16.03 | $16.03 | $15.77 | $15.80 | $14.33 | 65,489 |
| 2018-01-23 | $15.91 | $16.05 | $15.80 | $15.98 | $14.50 | 52,916 |
| 2018-01-22 | $16.34 | $16.34 | $15.87 | $15.98 | $14.50 | 109,188 |
| 2018-01-19 | $15.95 | $16.49 | $15.93 | $16.35 | $14.83 | 82,237 |
| 2018-01-18 | $16.21 | $16.23 | $15.75 | $15.95 | $14.47 | 47,990 |
| 2018-01-17 | $15.92 | $16.25 | $15.85 | $16.23 | $14.72 | 60,834 |
| 2018-01-16 | $15.86 | $16.06 | $15.80 | $15.80 | $14.33 | 68,853 |
| 2018-01-12 | $15.90 | $16.10 | $15.81 | $15.87 | $14.40 | 58,532 |
| 2018-01-11 | $15.95 | $16.09 | $15.75 | $15.90 | $14.42 | 55,480 |
| 2018-01-10 | $15.97 | $16.16 | $15.88 | $15.94 | $14.46 | 56,620 |
| 2018-01-09 | $15.96 | $16.05 | $15.88 | $16.01 | $14.52 | 45,514 |
| 2018-01-08 | $15.79 | $15.99 | $15.70 | $15.90 | $14.42 | 98,283 |
| 2018-01-05 | $15.90 | $16.05 | $15.75 | $15.84 | $14.37 | 53,007 |
| 2018-01-04 | $15.89 | $16.00 | $15.76 | $15.80 | $14.33 | 59,064 |
| 2018-01-03 | $15.85 | $15.96 | $15.79 | $15.79 | $14.32 | 51,318 |
| 2018-01-02 | $15.73 | $16.08 | $15.73 | $15.85 | $14.38 | 95,257 |
| 2017-12-29 | $15.65 | $15.82 | $15.64 | $15.71 | $14.25 | 88,826 |
| 2017-12-28 | $15.76 | $15.81 | $15.50 | $15.63 | $14.18 | 64,852 |
| 2017-12-27 | $15.65 | $15.82 | $15.50 | $15.75 | $14.29 | 89,152 |
| 2017-12-26 | $15.56 | $15.64 | $15.52 | $15.62 | $14.17 | 50,487 |
| 2017-12-22 | $15.50 | $15.63 | $15.41 | $15.58 | $14.13 | 68,205 |
| 2017-12-21 | $15.46 | $15.69 | $15.35 | $15.53 | $14.09 | 109,496 |
| 2017-12-20 | $15.82 | $15.82 | $15.50 | $15.50 | $13.93 | 56,370 |
| 2017-12-19 | $15.86 | $15.95 | $15.55 | $15.71 | $14.12 | 73,010 |
| 2017-12-18 | $15.60 | $15.99 | $15.60 | $15.86 | $14.25 | 96,409 |
| 2017-12-15 | $15.11 | $15.54 | $15.05 | $15.49 | $13.92 | 236,802 |
| 2017-12-14 | $15.38 | $15.43 | $15.06 | $15.10 | $13.57 | 109,118 |
| 2017-12-13 | $15.29 | $15.76 | $15.28 | $15.30 | $13.75 | 47,612 |
| 2017-12-12 | $15.52 | $15.62 | $15.30 | $15.31 | $13.76 | 50,988 |
| 2017-12-11 | $15.68 | $15.68 | $15.42 | $15.51 | $13.94 | 94,510 |
| 2017-12-08 | $15.99 | $15.99 | $15.60 | $15.61 | $14.03 | 61,084 |
| 2017-12-07 | $15.88 | $15.97 | $15.79 | $15.92 | $14.30 | 116,540 |
| 2017-12-06 | $15.98 | $16.07 | $15.82 | $15.88 | $14.27 | 75,741 |
| 2017-12-05 | $16.32 | $16.32 | $15.96 | $16.01 | $14.39 | 170,678 |
| 2017-12-04 | $16.50 | $16.52 | $16.29 | $16.29 | $14.64 | 97,733 |
| 2017-12-01 | $16.34 | $16.39 | $15.96 | $16.35 | $14.69 | 151,338 |
| 2017-11-30 | $16.42 | $16.43 | $16.18 | $16.33 | $14.67 | 163,346 |
| 2017-11-29 | $16.32 | $16.49 | $16.22 | $16.38 | $14.72 | 108,287 |
| 2017-11-28 | $16.05 | $16.36 | $15.96 | $16.31 | $14.66 | 76,367 |
| 2017-11-27 | $16.15 | $16.20 | $16.00 | $16.03 | $14.40 | 101,121 |
| 2017-11-24 | $16.16 | $16.20 | $16.01 | $16.13 | $14.49 | 37,949 |
| 2017-11-22 | $16.13 | $16.30 | $15.99 | $16.11 | $14.48 | 71,132 |
| 2017-11-21 | $16.20 | $16.40 | $16.02 | $16.12 | $14.48 | 70,478 |
| 2017-11-20 | $16.00 | $16.20 | $15.97 | $16.13 | $14.49 | 111,713 |
| 2017-11-17 | $15.69 | $16.07 | $15.66 | $15.99 | $14.37 | 136,224 |
| 2017-11-16 | $15.45 | $15.95 | $15.42 | $15.79 | $14.19 | 170,706 |
| 2017-11-15 | $15.28 | $15.50 | $15.28 | $15.38 | $13.82 | 105,179 |
| 2017-11-14 | $15.16 | $15.44 | $15.16 | $15.40 | $13.84 | 239,447 |
| 2017-11-13 | $15.25 | $15.35 | $15.13 | $15.26 | $13.71 | 103,174 |
| 2017-11-10 | $15.18 | $15.53 | $15.12 | $15.29 | $13.74 | 107,545 |
| 2017-11-09 | $14.79 | $15.25 | $14.72 | $15.18 | $13.64 | 170,748 |
| 2017-11-08 | $14.80 | $15.74 | $14.55 | $14.86 | $13.35 | 139,036 |
| 2017-11-07 | $14.93 | $15.05 | $14.58 | $14.66 | $13.17 | 134,883 |
| 2017-11-06 | $14.97 | $15.10 | $14.78 | $14.94 | $13.42 | 64,110 |
| 2017-11-03 | $15.11 | $15.21 | $14.93 | $14.96 | $13.44 | 52,600 |
| 2017-11-02 | $15.05 | $15.28 | $14.98 | $15.10 | $13.57 | 143,826 |
| 2017-11-01 | $15.56 | $15.56 | $14.92 | $15.06 | $13.53 | 83,910 |
| 2017-10-31 | $15.04 | $15.52 | $14.98 | $15.44 | $13.87 | 150,758 |
| 2017-10-30 | $15.18 | $15.18 | $14.86 | $14.98 | $13.46 | 72,959 |
| 2017-10-27 | $15.07 | $15.26 | $14.95 | $15.18 | $13.64 | 66,189 |
| 2017-10-26 | $15.02 | $15.13 | $14.96 | $14.98 | $13.46 | 86,002 |
| 2017-10-25 | $14.91 | $15.09 | $14.79 | $14.97 | $13.45 | 68,907 |
| 2017-10-24 | $15.15 | $15.15 | $14.86 | $14.93 | $13.42 | 79,545 |
| 2017-10-23 | $15.48 | $15.48 | $14.96 | $15.06 | $13.53 | 135,128 |
| 2017-10-20 | $15.28 | $15.49 | $15.19 | $15.39 | $13.83 | 118,546 |
| 2017-10-19 | $15.12 | $15.19 | $15.04 | $15.16 | $13.62 | 94,647 |
| 2017-10-18 | $15.14 | $15.28 | $15.10 | $15.13 | $13.59 | 60,226 |
| 2017-10-17 | $15.26 | $15.45 | $15.06 | $15.13 | $13.59 | 40,578 |
| 2017-10-16 | $15.45 | $15.61 | $15.17 | $15.26 | $13.71 | 130,791 |
| 2017-10-13 | $15.54 | $15.65 | $15.38 | $15.45 | $13.88 | 65,053 |
| 2017-10-12 | $15.63 | $15.75 | $15.50 | $15.52 | $13.95 | 152,021 |
| 2017-10-11 | $15.35 | $15.67 | $15.35 | $15.63 | $14.04 | 83,226 |
| 2017-10-10 | $15.36 | $15.47 | $15.24 | $15.34 | $13.78 | 59,489 |
| 2017-10-09 | $15.33 | $15.52 | $15.22 | $15.27 | $13.72 | 48,210 |
| 2017-10-06 | $15.20 | $15.40 | $15.20 | $15.31 | $13.76 | 47,701 |
| 2017-10-05 | $15.28 | $15.40 | $15.18 | $15.21 | $13.67 | 84,109 |
| 2017-10-04 | $15.36 | $15.57 | $15.23 | $15.28 | $13.73 | 60,722 |
| 2017-10-03 | $15.51 | $15.63 | $15.23 | $15.46 | $13.89 | 95,941 |
| 2017-10-02 | $15.21 | $15.60 | $15.18 | $15.47 | $13.90 | 88,248 |
| 2017-09-29 | $15.25 | $15.29 | $15.07 | $15.19 | $13.65 | 57,270 |
| 2017-09-28 | $15.14 | $15.27 | $14.92 | $15.23 | $13.68 | 49,796 |
| 2017-09-27 | $14.92 | $15.21 | $14.70 | $15.13 | $13.59 | 71,181 |
| 2017-09-26 | $14.69 | $15.01 | $14.65 | $14.88 | $13.37 | 80,477 |
| 2017-09-25 | $14.67 | $14.89 | $14.52 | $14.69 | $13.20 | 157,403 |
| 2017-09-22 | $14.65 | $14.93 | $14.64 | $14.67 | $13.18 | 86,931 |
| 2017-09-21 | $14.75 | $14.78 | $14.65 | $14.68 | $13.19 | 77,084 |
| 2017-09-20 | $14.59 | $14.82 | $14.58 | $14.73 | $13.24 | 88,764 |
| 2017-09-19 | $14.85 | $14.95 | $14.62 | $14.64 | $13.15 | 222,560 |
| 2017-09-18 | $14.69 | $15.09 | $14.62 | $14.82 | $13.32 | 336,663 |
| 2017-09-15 | $14.47 | $14.78 | $14.39 | $14.61 | $13.13 | 305,509 |
| 2017-09-14 | $14.15 | $14.53 | $14.04 | $14.44 | $12.97 | 175,902 |
| 2017-09-13 | $14.10 | $14.33 | $14.00 | $14.24 | $12.80 | 98,316 |
| 2017-09-12 | $13.89 | $14.16 | $13.89 | $14.12 | $12.69 | 101,405 |
| 2017-09-11 | $13.83 | $14.15 | $13.80 | $13.95 | $12.53 | 114,514 |
| 2017-09-08 | $13.76 | $13.97 | $13.68 | $13.80 | $12.40 | 71,025 |
| 2017-09-07 | $13.59 | $13.85 | $13.55 | $13.70 | $12.31 | 62,648 |
| 2017-09-06 | $13.65 | $13.77 | $13.51 | $13.58 | $12.20 | 105,883 |
| 2017-09-05 | $13.57 | $13.78 | $13.54 | $13.57 | $12.19 | 85,232 |
| 2017-09-01 | $13.73 | $13.73 | $13.55 | $13.64 | $12.26 | 49,978 |
| 2017-08-31 | $13.69 | $13.76 | $13.65 | $13.66 | $12.27 | 99,841 |
| 2017-08-30 | $13.60 | $13.75 | $13.41 | $13.62 | $12.24 | 106,820 |
| 2017-08-29 | $13.53 | $13.65 | $13.41 | $13.59 | $12.21 | 80,801 |
| 2017-08-28 | $13.55 | $13.66 | $13.55 | $13.62 | $12.24 | 83,397 |
| 2017-08-25 | $13.51 | $13.70 | $13.50 | $13.52 | $12.15 | 74,607 |
| 2017-08-24 | $13.56 | $13.67 | $13.50 | $13.52 | $12.15 | 109,860 |
| 2017-08-23 | $13.70 | $13.78 | $13.55 | $13.55 | $12.18 | 90,326 |
| 2017-08-22 | $13.51 | $13.85 | $13.51 | $13.82 | $12.42 | 97,600 |
| 2017-08-21 | $13.47 | $13.62 | $13.44 | $13.51 | $12.14 | 89,824 |
| 2017-08-18 | $13.41 | $13.55 | $13.27 | $13.52 | $12.15 | 101,988 |
| 2017-08-17 | $13.59 | $13.75 | $13.50 | $13.51 | $12.14 | 102,001 |
| 2017-08-16 | $13.73 | $13.82 | $13.63 | $13.69 | $12.30 | 89,282 |
| 2017-08-15 | $13.82 | $13.97 | $13.76 | $13.77 | $12.37 | 170,414 |
| 2017-08-14 | $13.43 | $14.10 | $13.43 | $13.83 | $12.43 | 161,355 |
| 2017-08-11 | $13.50 | $13.82 | $13.30 | $13.32 | $11.97 | 250,575 |
| 2017-08-10 | $13.60 | $13.86 | $13.51 | $13.54 | $12.17 | 425,855 |
| 2017-08-09 | $15.40 | $15.46 | $13.24 | $13.80 | $12.40 | 670,110 |
| 2017-08-08 | $15.85 | $15.99 | $15.69 | $15.93 | $14.31 | 136,495 |
| 2017-08-07 | $15.85 | $15.99 | $15.78 | $15.83 | $14.22 | 37,523 |
| 2017-08-04 | $15.95 | $16.11 | $15.82 | $15.89 | $14.28 | 86,278 |
| 2017-08-03 | $16.04 | $16.07 | $15.82 | $15.94 | $14.32 | 65,716 |
| 2017-08-02 | $16.28 | $16.30 | $15.89 | $16.08 | $14.45 | 101,662 |
| 2017-08-01 | $16.46 | $16.47 | $16.23 | $16.25 | $14.60 | 160,988 |
| 2017-07-31 | $16.43 | $16.49 | $16.22 | $16.42 | $14.75 | 182,901 |
| 2017-07-28 | $16.24 | $16.50 | $16.23 | $16.36 | $14.70 | 115,769 |
| 2017-07-27 | $16.48 | $16.60 | $16.20 | $16.27 | $14.62 | 99,689 |
| 2017-07-26 | $16.48 | $16.53 | $16.29 | $16.43 | $14.76 | 115,134 |
| 2017-07-25 | $16.49 | $16.72 | $16.30 | $16.47 | $14.80 | 145,734 |
| 2017-07-24 | $16.51 | $16.53 | $16.31 | $16.48 | $14.81 | 124,735 |
| 2017-07-21 | $16.76 | $16.90 | $16.42 | $16.44 | $14.77 | 115,505 |
| 2017-07-20 | $16.61 | $16.78 | $16.48 | $16.68 | $14.99 | 86,032 |
| 2017-07-19 | $16.26 | $16.75 | $16.26 | $16.53 | $14.85 | 106,200 |
| 2017-07-18 | $16.12 | $16.34 | $16.12 | $16.27 | $14.62 | 75,003 |
| 2017-07-17 | $16.13 | $16.26 | $16.00 | $16.14 | $14.50 | 187,347 |
| 2017-07-14 | $15.98 | $16.13 | $15.83 | $16.07 | $14.44 | 91,307 |
| 2017-07-13 | $16.01 | $16.02 | $15.82 | $15.99 | $14.37 | 102,180 |
| 2017-07-12 | $15.96 | $16.00 | $15.80 | $15.96 | $14.34 | 339,072 |
| 2017-07-11 | $15.84 | $16.17 | $15.75 | $15.85 | $14.24 | 214,477 |
| 2017-07-10 | $15.82 | $16.00 | $15.71 | $15.85 | $14.24 | 204,647 |
| 2017-07-07 | $15.47 | $15.78 | $15.40 | $15.76 | $14.16 | 110,487 |
| 2017-07-06 | $15.57 | $15.65 | $15.40 | $15.44 | $13.87 | 126,559 |
| 2017-07-05 | $15.54 | $15.86 | $15.50 | $15.58 | $14.00 | 180,083 |
| 2017-07-03 | $15.53 | $15.63 | $15.44 | $15.53 | $13.95 | 46,337 |
| 2017-06-30 | $15.32 | $15.57 | $15.27 | $15.50 | $13.93 | 178,162 |
| 2017-06-29 | $15.59 | $15.71 | $15.04 | $15.33 | $13.77 | 174,794 |
| 2017-06-28 | $15.07 | $15.63 | $15.07 | $15.59 | $14.01 | 155,174 |
| 2017-06-27 | $15.34 | $15.38 | $15.07 | $15.10 | $13.44 | 152,324 |
| 2017-06-26 | $15.18 | $15.45 | $15.08 | $15.35 | $13.66 | 194,024 |
| 2017-06-23 | $15.44 | $15.61 | $15.06 | $15.10 | $13.44 | 372,523 |
| 2017-06-22 | $15.47 | $16.27 | $15.30 | $15.43 | $13.73 | 336,746 |
| 2017-06-21 | $15.17 | $15.41 | $15.15 | $15.23 | $13.55 | 121,328 |
| 2017-06-20 | $15.32 | $15.33 | $15.09 | $15.18 | $13.51 | 121,743 |
| 2017-06-19 | $15.48 | $15.59 | $15.13 | $15.28 | $13.60 | 101,657 |
| 2017-06-16 | $14.76 | $15.70 | $14.76 | $15.47 | $13.77 | 299,176 |
| 2017-06-15 | $14.67 | $14.81 | $14.58 | $14.71 | $13.09 | 124,467 |
| 2017-06-14 | $14.83 | $15.05 | $14.69 | $14.81 | $13.18 | 149,161 |
| 2017-06-13 | $14.76 | $15.16 | $14.73 | $14.83 | $13.20 | 187,557 |
| 2017-06-12 | $14.77 | $15.16 | $14.61 | $14.83 | $13.20 | 240,001 |
| 2017-06-09 | $14.97 | $15.14 | $14.85 | $14.86 | $13.22 | 179,619 |
| 2017-06-08 | $14.92 | $15.12 | $14.80 | $14.98 | $13.33 | 150,916 |
| 2017-06-07 | $15.10 | $15.24 | $14.82 | $14.84 | $13.21 | 175,813 |
| 2017-06-06 | $14.93 | $15.20 | $14.93 | $15.09 | $13.43 | 160,654 |
| 2017-06-05 | $14.97 | $15.12 | $14.85 | $15.01 | $13.36 | 117,915 |
| 2017-06-02 | $15.20 | $15.30 | $14.95 | $14.97 | $13.32 | 177,243 |
| 2017-06-01 | $14.68 | $15.24 | $14.65 | $15.20 | $13.53 | 307,483 |
| 2017-05-31 | $14.76 | $14.95 | $14.33 | $14.66 | $13.05 | 798,301 |
| 2017-05-30 | $15.04 | $15.10 | $14.76 | $14.76 | $13.14 | 253,962 |
| 2017-05-26 | $15.05 | $15.15 | $14.84 | $15.06 | $13.40 | 124,303 |
| 2017-05-25 | $14.93 | $15.36 | $14.87 | $15.09 | $13.43 | 220,593 |
| 2017-05-24 | $14.91 | $14.98 | $14.81 | $14.91 | $13.27 | 203,856 |
| 2017-05-23 | $14.98 | $14.98 | $14.84 | $14.87 | $13.23 | 197,115 |
| 2017-05-22 | $14.81 | $14.96 | $14.73 | $14.95 | $13.31 | 180,587 |
| 2017-05-19 | $14.77 | $14.85 | $14.65 | $14.73 | $13.11 | 293,894 |
| 2017-05-18 | $14.97 | $15.18 | $14.76 | $14.77 | $13.14 | 218,235 |
| 2017-05-17 | $15.18 | $15.19 | $14.00 | $15.00 | $13.35 | 275,781 |
| 2017-05-16 | $15.29 | $15.55 | $15.23 | $15.40 | $13.71 | 279,480 |
| 2017-05-15 | $15.39 | $15.44 | $15.10 | $15.23 | $13.55 | 425,073 |
| 2017-05-12 | $15.43 | $15.65 | $14.91 | $15.32 | $13.63 | 519,314 |
| 2017-05-11 | $15.65 | $15.68 | $15.09 | $15.43 | $13.73 | 603,944 |
| 2017-05-10 | $16.49 | $16.94 | $15.25 | $15.65 | $13.93 | 1,195,101 |
| 2017-05-09 | $19.88 | $20.36 | $19.85 | $20.24 | $18.01 | 225,589 |
| 2017-05-08 | $19.95 | $20.04 | $19.66 | $19.82 | $17.64 | 86,489 |
| 2017-05-05 | $19.77 | $20.01 | $19.52 | $19.95 | $17.75 | 86,798 |
| 2017-05-04 | $19.70 | $19.76 | $19.47 | $19.76 | $17.59 | 76,020 |
| 2017-05-03 | $19.57 | $19.96 | $19.43 | $19.63 | $17.47 | 75,142 |
| 2017-05-02 | $19.90 | $20.01 | $19.55 | $19.61 | $17.45 | 64,028 |
| 2017-05-01 | $19.77 | $20.04 | $19.74 | $19.91 | $17.72 | 103,096 |
| 2017-04-28 | $19.92 | $20.12 | $19.68 | $19.83 | $17.65 | 94,956 |
| 2017-04-27 | $19.98 | $20.12 | $19.84 | $19.85 | $17.67 | 111,113 |
| 2017-04-26 | $19.51 | $20.18 | $19.50 | $19.96 | $17.76 | 123,605 |
| 2017-04-25 | $19.54 | $19.84 | $19.50 | $19.52 | $17.37 | 172,449 |
| 2017-04-24 | $19.50 | $19.77 | $19.40 | $19.49 | $17.35 | 124,343 |
| 2017-04-21 | $19.59 | $19.59 | $19.37 | $19.38 | $17.25 | 119,763 |
| 2017-04-20 | $19.61 | $19.87 | $19.46 | $19.60 | $17.44 | 102,173 |
| 2017-04-19 | $19.78 | $20.12 | $19.49 | $19.57 | $17.42 | 203,602 |
| 2017-04-18 | $19.50 | $19.79 | $19.27 | $19.78 | $17.60 | 138,328 |
| 2017-04-17 | $19.41 | $19.52 | $19.28 | $19.47 | $17.33 | 78,300 |
| 2017-04-13 | $19.53 | $19.58 | $19.31 | $19.40 | $17.27 | 132,204 |
| 2017-04-12 | $19.33 | $19.52 | $19.07 | $19.49 | $17.35 | 130,051 |
| 2017-04-11 | $19.10 | $19.31 | $19.06 | $19.30 | $17.18 | 84,896 |
| 2017-04-10 | $19.43 | $19.75 | $19.09 | $19.10 | $17.00 | 140,128 |
| 2017-04-07 | $19.18 | $19.58 | $19.12 | $19.42 | $17.28 | 139,179 |
| 2017-04-06 | $19.05 | $19.25 | $18.85 | $19.20 | $17.09 | 150,035 |
| 2017-04-05 | $18.99 | $19.30 | $18.73 | $19.01 | $16.92 | 117,082 |
| 2017-04-04 | $19.35 | $19.52 | $18.80 | $18.95 | $16.86 | 166,701 |
| 2017-04-03 | $19.58 | $19.68 | $19.26 | $19.35 | $17.22 | 224,291 |
| 2017-03-31 | $19.09 | $19.59 | $19.07 | $19.49 | $17.35 | 208,591 |
| 2017-03-30 | $18.97 | $19.19 | $18.97 | $19.11 | $17.01 | 114,958 |
| 2017-03-29 | $18.71 | $18.97 | $18.59 | $18.90 | $16.82 | 110,536 |
| 2017-03-28 | $18.92 | $18.95 | $18.69 | $18.75 | $16.69 | 70,782 |
| 2017-03-27 | $18.74 | $19.04 | $17.90 | $18.92 | $16.84 | 94,352 |
| 2017-03-24 | $19.09 | $19.17 | $18.82 | $18.85 | $16.78 | 103,857 |
| 2017-03-23 | $18.61 | $19.01 | $18.50 | $18.99 | $16.90 | 230,103 |
| 2017-03-22 | $18.80 | $18.89 | $18.44 | $18.66 | $16.61 | 155,211 |
| 2017-03-21 | $19.35 | $19.49 | $18.74 | $18.79 | $16.72 | 177,075 |
| 2017-03-20 | $19.45 | $19.48 | $19.04 | $19.25 | $17.13 | 105,746 |
| 2017-03-17 | $19.42 | $19.60 | $19.36 | $19.46 | $17.32 | 163,647 |
| 2017-03-16 | $19.40 | $19.76 | $18.90 | $19.52 | $17.37 | 139,720 |
| 2017-03-15 | $19.35 | $19.55 | $19.18 | $19.32 | $17.19 | 110,450 |
| 2017-03-14 | $19.55 | $19.93 | $19.08 | $19.31 | $17.19 | 109,054 |
| 2017-03-13 | $19.39 | $19.93 | $19.33 | $19.51 | $17.36 | 273,267 |
| 2017-03-10 | $19.18 | $19.45 | $18.95 | $19.43 | $17.29 | 144,433 |
| 2017-03-09 | $19.16 | $19.27 | $19.00 | $19.02 | $16.93 | 105,759 |
| 2017-03-08 | $19.31 | $19.55 | $19.19 | $19.21 | $17.10 | 130,217 |
| 2017-03-07 | $19.18 | $19.39 | $19.13 | $19.28 | $17.16 | 124,255 |
| 2017-03-06 | $19.37 | $19.56 | $19.07 | $19.20 | $17.09 | 239,996 |
| 2017-03-03 | $19.95 | $20.22 | $19.45 | $19.48 | $17.34 | 189,099 |
| 2017-03-02 | $19.94 | $20.05 | $19.69 | $19.87 | $17.68 | 105,726 |
| 2017-03-01 | $20.04 | $20.48 | $19.86 | $19.91 | $17.72 | 233,614 |
| 2017-02-28 | $20.03 | $20.22 | $19.93 | $20.16 | $17.94 | 288,705 |
| 2017-02-27 | $20.10 | $20.24 | $19.91 | $20.13 | $17.92 | 204,133 |
| 2017-02-24 | $20.45 | $20.53 | $19.85 | $20.01 | $17.81 | 331,511 |
| 2017-02-23 | $19.50 | $20.69 | $19.01 | $20.62 | $18.35 | 353,506 |
| 2017-02-22 | $17.77 | $19.86 | $17.64 | $19.69 | $17.52 | 693,969 |
| 2017-02-21 | $16.56 | $17.10 | $16.56 | $17.08 | $15.20 | 224,398 |
| 2017-02-17 | $16.63 | $16.84 | $16.46 | $16.64 | $14.81 | 247,501 |
| 2017-02-16 | $16.35 | $16.68 | $16.33 | $16.60 | $14.77 | 269,378 |
| 2017-02-15 | $16.25 | $16.44 | $16.14 | $16.30 | $14.51 | 376,633 |
| 2017-02-14 | $16.11 | $16.36 | $16.03 | $16.24 | $14.45 | 291,329 |
| 2017-02-13 | $16.38 | $16.49 | $16.15 | $16.20 | $14.42 | 225,096 |
| 2017-02-10 | $16.50 | $16.51 | $16.21 | $16.24 | $14.45 | 234,243 |
| 2017-02-09 | $16.26 | $16.48 | $15.75 | $16.39 | $14.59 | 141,511 |
| 2017-02-08 | $16.37 | $16.40 | $16.20 | $16.29 | $14.50 | 105,346 |
| 2017-02-07 | $16.48 | $16.60 | $16.35 | $16.37 | $14.57 | 93,676 |
| 2017-02-06 | $16.45 | $16.51 | $16.38 | $16.40 | $14.60 | 69,045 |
| 2017-02-03 | $16.45 | $16.54 | $16.40 | $16.45 | $14.64 | 123,465 |
| 2017-02-02 | $16.49 | $16.57 | $16.29 | $16.43 | $14.62 | 86,942 |
| 2017-02-01 | $16.27 | $16.58 | $16.27 | $16.48 | $14.67 | 156,708 |
| 2017-01-31 | $16.46 | $16.55 | $16.23 | $16.25 | $14.46 | 186,612 |
| 2017-01-30 | $16.81 | $16.92 | $16.55 | $16.58 | $14.76 | 104,851 |
| 2017-01-27 | $17.03 | $17.11 | $16.83 | $16.95 | $15.08 | 63,543 |
| 2017-01-26 | $17.16 | $17.21 | $16.97 | $17.00 | $15.13 | 59,110 |
| 2017-01-25 | $17.09 | $17.24 | $16.91 | $17.15 | $15.26 | 56,957 |
| 2017-01-24 | $17.02 | $17.14 | $16.81 | $16.95 | $15.08 | 111,727 |
| 2017-01-23 | $17.03 | $17.25 | $16.90 | $16.92 | $15.06 | 53,750 |
| 2017-01-20 | $16.92 | $17.08 | $16.90 | $16.99 | $15.12 | 104,430 |
| 2017-01-19 | $17.12 | $17.17 | $16.86 | $16.93 | $15.07 | 83,165 |
| 2017-01-18 | $16.98 | $17.22 | $16.94 | $17.05 | $15.17 | 106,165 |
| 2017-01-17 | $17.26 | $17.26 | $16.83 | $16.89 | $15.03 | 141,284 |
| 2017-01-13 | $17.28 | $17.38 | $17.05 | $17.20 | $15.31 | 148,159 |
| 2017-01-12 | $17.47 | $17.63 | $17.13 | $17.19 | $15.30 | 100,608 |
| 2017-01-11 | $17.11 | $17.69 | $17.07 | $17.51 | $15.58 | 159,021 |
| 2017-01-10 | $17.22 | $17.36 | $17.09 | $17.11 | $15.23 | 147,574 |
| 2017-01-09 | $17.28 | $17.41 | $17.14 | $17.15 | $15.26 | 74,292 |
| 2017-01-06 | $17.51 | $17.61 | $17.35 | $17.39 | $15.48 | 86,337 |
| 2017-01-05 | $17.52 | $17.83 | $17.39 | $17.54 | $15.61 | 117,098 |
| 2017-01-04 | $17.88 | $17.89 | $17.59 | $17.63 | $15.69 | 88,592 |
| 2017-01-03 | $17.80 | $17.96 | $17.59 | $17.77 | $15.81 | 96,128 |
| 2016-12-30 | $17.65 | $17.75 | $17.50 | $17.66 | $15.72 | 145,686 |
| 2016-12-29 | $17.80 | $17.89 | $17.62 | $17.80 | $15.84 | 41,201 |
| 2016-12-28 | $17.96 | $18.02 | $17.63 | $17.73 | $15.78 | 57,391 |
| 2016-12-27 | $17.82 | $18.08 | $17.79 | $17.93 | $15.96 | 51,125 |
| 2016-12-23 | $17.67 | $17.82 | $17.59 | $17.74 | $15.79 | 40,310 |
| 2016-12-22 | $17.70 | $17.70 | $17.30 | $17.58 | $15.65 | 55,632 |
| 2016-12-21 | $17.99 | $17.99 | $17.44 | $17.64 | $15.70 | 51,058 |
| 2016-12-20 | $17.74 | $17.94 | $17.46 | $17.84 | $15.88 | 89,688 |
| 2016-12-19 | $17.89 | $18.01 | $17.57 | $17.73 | $15.66 | 68,905 |
| 2016-12-16 | $17.92 | $18.02 | $17.70 | $17.76 | $15.69 | 180,594 |
| 2016-12-15 | $17.65 | $17.89 | $17.41 | $17.85 | $15.77 | 97,207 |
| 2016-12-14 | $17.80 | $17.94 | $17.56 | $17.58 | $15.53 | 67,756 |
| 2016-12-13 | $18.10 | $18.15 | $17.68 | $17.76 | $15.69 | 73,843 |
| 2016-12-12 | $18.04 | $18.22 | $17.60 | $17.99 | $15.89 | 63,656 |
| 2016-12-09 | $18.22 | $18.35 | $17.99 | $18.04 | $15.94 | 90,892 |
| 2016-12-08 | $17.93 | $18.35 | $17.84 | $18.14 | $16.03 | 89,278 |
| 2016-12-07 | $17.69 | $18.03 | $17.55 | $17.98 | $15.89 | 70,109 |
| 2016-12-06 | $17.56 | $17.72 | $17.28 | $17.63 | $15.58 | 84,263 |
| 2016-12-05 | $16.94 | $17.44 | $16.94 | $17.44 | $15.41 | 105,014 |
| 2016-12-02 | $17.16 | $17.26 | $16.91 | $16.93 | $14.96 | 196,729 |
| 2016-12-01 | $17.77 | $17.94 | $17.07 | $17.22 | $15.21 | 86,016 |
| 2016-11-30 | $17.86 | $17.92 | $17.47 | $17.76 | $15.69 | 82,507 |
| 2016-11-29 | $17.78 | $17.85 | $17.67 | $17.83 | $15.75 | 74,759 |
| 2016-11-28 | $17.63 | $17.89 | $17.62 | $17.71 | $15.65 | 56,368 |
| 2016-11-25 | $17.97 | $18.04 | $17.70 | $17.74 | $15.67 | 26,858 |
| 2016-11-23 | $18.13 | $18.17 | $17.76 | $17.91 | $15.82 | 56,893 |
| 2016-11-22 | $17.66 | $18.22 | $17.60 | $18.19 | $16.07 | 152,335 |
| 2016-11-21 | $17.45 | $17.68 | $17.25 | $17.65 | $15.59 | 125,241 |
| 2016-11-18 | $17.28 | $17.55 | $17.19 | $17.40 | $15.37 | 113,201 |
| 2016-11-17 | $17.45 | $17.45 | $17.24 | $17.29 | $15.28 | 74,682 |
| 2016-11-16 | $16.67 | $17.38 | $16.67 | $17.37 | $15.35 | 155,119 |
| 2016-11-15 | $16.62 | $16.90 | $16.51 | $16.67 | $14.73 | 111,075 |
| 2016-11-14 | $16.85 | $17.12 | $16.50 | $16.58 | $14.65 | 112,896 |
| 2016-11-11 | $15.97 | $16.83 | $15.93 | $16.74 | $14.79 | 204,145 |
| 2016-11-10 | $15.97 | $16.12 | $14.83 | $15.93 | $14.07 | 125,445 |
| 2016-11-09 | $15.20 | $15.72 | $14.64 | $15.72 | $13.89 | 163,276 |
| 2016-11-08 | $16.06 | $16.13 | $15.11 | $15.34 | $13.55 | 245,787 |
| 2016-11-07 | $16.23 | $16.45 | $16.09 | $16.20 | $14.31 | 96,247 |
| 2016-11-04 | $15.99 | $16.17 | $15.96 | $16.07 | $14.20 | 102,453 |
| 2016-11-03 | $16.15 | $16.16 | $15.94 | $15.95 | $14.09 | 68,154 |
| 2016-11-02 | $16.24 | $16.50 | $16.16 | $16.16 | $14.28 | 95,593 |
| 2016-11-01 | $16.16 | $16.43 | $15.86 | $16.31 | $14.41 | 162,183 |
| 2016-10-31 | $16.09 | $16.24 | $16.05 | $16.12 | $14.24 | 90,695 |
| 2016-10-28 | $15.82 | $16.16 | $15.82 | $16.00 | $14.14 | 61,971 |
| 2016-10-27 | $16.16 | $16.21 | $15.85 | $15.88 | $14.03 | 104,841 |
| 2016-10-26 | $16.13 | $16.38 | $16.07 | $16.11 | $14.23 | 58,996 |
| 2016-10-25 | $16.22 | $16.31 | $16.11 | $16.21 | $14.32 | 91,991 |
| 2016-10-24 | $16.21 | $16.42 | $16.15 | $16.20 | $14.31 | 92,505 |
| 2016-10-21 | $16.21 | $16.29 | $16.07 | $16.21 | $14.32 | 56,746 |
| 2016-10-20 | $16.29 | $16.37 | $16.09 | $16.28 | $14.38 | 89,716 |
| 2016-10-19 | $16.32 | $16.40 | $16.10 | $16.28 | $14.38 | 82,023 |
| 2016-10-18 | $16.52 | $16.58 | $16.21 | $16.25 | $14.36 | 137,956 |
| 2016-10-17 | $16.05 | $16.77 | $16.05 | $16.38 | $14.47 | 189,133 |
| 2016-10-14 | $16.06 | $16.18 | $15.90 | $15.94 | $14.08 | 133,967 |
| 2016-10-13 | $16.07 | $16.12 | $15.83 | $16.06 | $14.19 | 115,704 |
| 2016-10-12 | $16.13 | $16.23 | $16.05 | $16.11 | $14.23 | 150,518 |
| 2016-10-11 | $16.32 | $16.33 | $15.98 | $16.10 | $14.22 | 117,465 |
| 2016-10-10 | $16.17 | $16.48 | $16.15 | $16.32 | $14.42 | 69,722 |
| 2016-10-07 | $16.22 | $16.22 | $15.96 | $16.15 | $14.27 | 83,769 |
| 2016-10-06 | $16.29 | $16.30 | $15.82 | $16.20 | $14.31 | 86,593 |
| 2016-10-05 | $16.44 | $16.44 | $16.19 | $16.28 | $14.38 | 92,949 |
| 2016-10-04 | $16.17 | $16.63 | $16.17 | $16.33 | $14.43 | 64,907 |
| 2016-10-03 | $16.52 | $16.69 | $16.48 | $16.56 | $14.63 | 78,291 |
| 2016-09-30 | $16.28 | $16.59 | $16.26 | $16.52 | $14.60 | 148,666 |
| 2016-09-29 | $16.38 | $16.47 | $16.27 | $16.30 | $14.40 | 51,915 |
| 2016-09-28 | $16.33 | $16.40 | $16.24 | $16.37 | $14.46 | 129,272 |
| 2016-09-27 | $16.13 | $16.39 | $16.08 | $16.36 | $14.45 | 67,969 |
| 2016-09-26 | $16.24 | $16.61 | $16.15 | $16.17 | $14.29 | 120,854 |
| 2016-09-23 | $16.34 | $16.46 | $16.17 | $16.35 | $14.45 | 149,645 |
| 2016-09-22 | $16.35 | $16.49 | $16.31 | $16.39 | $14.48 | 81,263 |
| 2016-09-21 | $16.45 | $16.63 | $16.26 | $16.35 | $14.45 | 103,474 |
| 2016-09-20 | $16.47 | $16.70 | $16.37 | $16.38 | $14.47 | 50,707 |
| 2016-09-19 | $16.26 | $16.55 | $16.26 | $16.46 | $14.54 | 87,355 |
| 2016-09-16 | $16.34 | $16.43 | $16.24 | $16.27 | $14.38 | 214,230 |
| 2016-09-15 | $16.33 | $16.79 | $16.27 | $16.31 | $14.41 | 58,779 |
| 2016-09-14 | $16.33 | $16.73 | $16.14 | $16.28 | $14.38 | 89,082 |
| 2016-09-13 | $16.19 | $16.32 | $16.08 | $16.26 | $14.37 | 84,955 |
| 2016-09-12 | $16.22 | $16.38 | $16.10 | $16.38 | $14.47 | 77,058 |
| 2016-09-09 | $16.06 | $16.30 | $16.04 | $16.23 | $14.34 | 138,588 |
| 2016-09-08 | $16.43 | $16.43 | $16.11 | $16.31 | $14.41 | 88,661 |
| 2016-09-07 | $16.59 | $16.75 | $16.14 | $16.54 | $14.61 | 111,678 |
| 2016-09-06 | $16.69 | $16.81 | $16.55 | $16.76 | $14.81 | 125,655 |
| 2016-09-02 | $16.46 | $16.64 | $15.75 | $16.63 | $14.69 | 76,377 |
| 2016-09-01 | $16.31 | $16.45 | $16.08 | $16.43 | $14.52 | 97,439 |
| 2016-08-31 | $16.64 | $16.68 | $16.35 | $16.35 | $14.45 | 132,260 |
| 2016-08-30 | $16.34 | $16.66 | $16.15 | $16.60 | $14.67 | 198,719 |
| 2016-08-29 | $16.07 | $16.39 | $15.82 | $16.37 | $14.46 | 204,921 |
| 2016-08-26 | $15.87 | $16.07 | $15.56 | $16.00 | $14.14 | 129,404 |
| 2016-08-25 | $15.72 | $15.93 | $15.50 | $15.81 | $13.97 | 81,059 |
| 2016-08-24 | $15.75 | $15.83 | $15.52 | $15.75 | $13.92 | 72,582 |
| 2016-08-23 | $15.81 | $15.86 | $15.71 | $15.78 | $13.94 | 80,122 |
| 2016-08-22 | $15.52 | $15.78 | $15.50 | $15.77 | $13.93 | 98,122 |
| 2016-08-19 | $15.51 | $15.69 | $15.45 | $15.62 | $13.80 | 126,068 |
| 2016-08-18 | $15.51 | $15.63 | $15.50 | $15.52 | $13.71 | 97,705 |
| 2016-08-17 | $15.55 | $15.68 | $15.46 | $15.60 | $13.78 | 78,897 |
| 2016-08-16 | $15.73 | $15.74 | $15.45 | $15.57 | $13.76 | 116,882 |
| 2016-08-15 | $15.62 | $15.86 | $15.62 | $15.72 | $13.89 | 81,297 |
| 2016-08-12 | $15.99 | $16.04 | $15.54 | $15.57 | $13.76 | 165,407 |
| 2016-08-11 | $16.18 | $16.36 | $15.96 | $16.31 | $14.41 | 150,830 |
| 2016-08-10 | $14.79 | $17.26 | $14.77 | $16.08 | $14.21 | 651,311 |
| 2016-08-09 | $14.18 | $14.42 | $13.80 | $14.37 | $12.70 | 120,994 |
| 2016-08-08 | $14.26 | $14.41 | $13.89 | $14.11 | $12.47 | 160,794 |
| 2016-08-05 | $13.97 | $14.30 | $13.83 | $14.27 | $12.61 | 171,235 |
| 2016-08-04 | $14.12 | $14.23 | $13.90 | $13.92 | $12.30 | 74,890 |
| 2016-08-03 | $13.85 | $14.11 | $13.70 | $14.11 | $12.47 | 107,020 |
| 2016-08-02 | $13.92 | $13.92 | $13.57 | $13.74 | $12.14 | 125,073 |
| 2016-08-01 | $13.51 | $13.99 | $13.30 | $13.99 | $12.36 | 149,320 |
| 2016-07-29 | $13.90 | $13.90 | $13.06 | $13.39 | $11.83 | 226,497 |
| 2016-07-28 | $14.07 | $14.07 | $13.89 | $13.89 | $12.27 | 54,606 |
| 2016-07-27 | $14.06 | $14.08 | $13.97 | $14.04 | $12.40 | 63,457 |
| 2016-07-26 | $13.99 | $14.14 | $13.84 | $14.07 | $12.43 | 67,228 |
| 2016-07-25 | $14.02 | $14.11 | $13.84 | $14.00 | $12.37 | 125,147 |
| 2016-07-22 | $14.14 | $14.20 | $13.99 | $14.03 | $12.40 | 73,498 |
| 2016-07-21 | $14.10 | $14.19 | $14.02 | $14.10 | $12.46 | 54,092 |
| 2016-07-20 | $14.17 | $14.37 | $14.10 | $14.11 | $12.47 | 75,718 |
| 2016-07-19 | $14.11 | $14.23 | $14.04 | $14.14 | $12.49 | 86,922 |
| 2016-07-18 | $14.17 | $14.32 | $13.99 | $14.08 | $12.44 | 61,846 |
| 2016-07-15 | $14.32 | $14.32 | $13.97 | $14.21 | $12.55 | 110,252 |
| 2016-07-14 | $14.44 | $14.49 | $14.18 | $14.19 | $12.54 | 124,250 |
| 2016-07-13 | $14.33 | $14.54 | $14.22 | $14.40 | $12.72 | 127,740 |
| 2016-07-12 | $14.20 | $14.51 | $14.20 | $14.30 | $12.63 | 147,151 |
| 2016-07-11 | $14.11 | $14.31 | $14.07 | $14.16 | $12.51 | 146,204 |
| 2016-07-08 | $13.72 | $14.19 | $13.57 | $14.16 | $12.51 | 195,375 |
| 2016-07-07 | $13.54 | $13.77 | $13.53 | $13.65 | $12.06 | 90,614 |
| 2016-07-06 | $13.64 | $13.74 | $13.41 | $13.50 | $11.93 | 207,999 |
| 2016-07-05 | $13.79 | $13.98 | $13.57 | $13.65 | $12.06 | 83,764 |
| 2016-07-01 | $13.93 | $13.99 | $13.68 | $13.80 | $12.19 | 91,921 |
| 2016-06-30 | $13.49 | $14.30 | $13.41 | $13.87 | $12.25 | 143,644 |
| 2016-06-29 | $13.36 | $14.29 | $13.29 | $13.42 | $11.86 | 138,359 |
| 2016-06-28 | $13.31 | $13.54 | $13.21 | $13.23 | $11.69 | 202,661 |
| 2016-06-27 | $13.31 | $13.47 | $13.11 | $13.40 | $11.72 | 223,943 |
| 2016-06-24 | $13.55 | $13.65 | $13.32 | $13.47 | $11.79 | 311,373 |
| 2016-06-23 | $14.01 | $14.27 | $13.83 | $13.97 | $12.22 | 106,868 |
| 2016-06-22 | $13.65 | $14.08 | $13.56 | $13.89 | $12.15 | 276,755 |
| 2016-06-21 | $14.00 | $14.05 | $13.26 | $13.65 | $11.94 | 308,482 |
| 2016-06-20 | $14.01 | $14.25 | $13.92 | $13.93 | $12.19 | 262,121 |
| 2016-06-17 | $14.25 | $14.30 | $13.95 | $13.95 | $12.21 | 236,875 |
| 2016-06-16 | $14.19 | $14.28 | $14.06 | $14.28 | $12.49 | 69,333 |
| 2016-06-15 | $14.54 | $14.54 | $14.09 | $14.22 | $12.44 | 102,998 |
| 2016-06-14 | $14.36 | $14.55 | $14.16 | $14.49 | $12.68 | 165,421 |
| 2016-06-13 | $15.00 | $15.00 | $14.21 | $14.31 | $12.52 | 207,557 |
| 2016-06-10 | $15.49 | $15.52 | $14.89 | $14.97 | $13.10 | 164,516 |
| 2016-06-09 | $15.67 | $15.69 | $15.38 | $15.69 | $13.73 | 154,746 |
| 2016-06-08 | $15.47 | $15.68 | $15.39 | $15.60 | $13.65 | 228,313 |
| 2016-06-07 | $15.71 | $15.74 | $15.41 | $15.45 | $13.52 | 113,146 |
| 2016-06-06 | $15.37 | $15.74 | $15.37 | $15.66 | $13.70 | 184,713 |
| 2016-06-03 | $15.29 | $15.52 | $15.15 | $15.44 | $13.51 | 169,855 |
| 2016-06-02 | $14.92 | $15.31 | $14.82 | $15.31 | $13.40 | 165,768 |
| 2016-06-01 | $14.54 | $15.00 | $14.49 | $15.00 | $13.12 | 187,900 |
| 2016-05-31 | $14.74 | $14.77 | $14.49 | $14.62 | $12.79 | 240,924 |
| 2016-05-27 | $14.37 | $14.70 | $14.37 | $14.63 | $12.80 | 96,574 |
| 2016-05-26 | $14.36 | $14.55 | $14.36 | $14.40 | $12.60 | 200,772 |
| 2016-05-25 | $14.69 | $14.79 | $14.35 | $14.39 | $12.59 | 148,289 |
| 2016-05-24 | $14.31 | $14.79 | $14.31 | $14.68 | $12.84 | 128,049 |
| 2016-05-23 | $14.46 | $14.72 | $14.31 | $14.32 | $12.53 | 127,815 |
| 2016-05-20 | $14.22 | $14.59 | $14.13 | $14.50 | $12.69 | 100,649 |
| 2016-05-19 | $14.40 | $14.61 | $14.18 | $14.21 | $12.43 | 124,363 |
| 2016-05-18 | $14.80 | $14.83 | $14.34 | $14.50 | $12.69 | 179,699 |
| 2016-05-17 | $14.75 | $14.98 | $14.23 | $14.32 | $12.53 | 254,808 |
| 2016-05-16 | $14.64 | $14.77 | $14.32 | $14.76 | $12.91 | 143,415 |
| 2016-05-13 | $14.56 | $14.90 | $14.26 | $14.68 | $12.84 | 162,047 |
| 2016-05-12 | $13.50 | $14.53 | $13.47 | $14.45 | $12.64 | 232,136 |
| 2016-05-11 | $15.20 | $15.20 | $13.41 | $13.46 | $11.78 | 337,148 |
| 2016-05-10 | $15.12 | $15.39 | $14.96 | $15.19 | $13.29 | 155,990 |
| 2016-05-09 | $14.78 | $15.28 | $14.78 | $15.14 | $13.25 | 89,093 |
| 2016-05-06 | $14.74 | $15.02 | $14.12 | $14.84 | $12.98 | 61,812 |
| 2016-05-05 | $14.63 | $14.90 | $14.52 | $14.80 | $12.95 | 86,848 |
| 2016-05-04 | $14.75 | $15.02 | $14.57 | $14.57 | $12.75 | 65,242 |
| 2016-05-03 | $14.76 | $14.95 | $14.57 | $14.84 | $12.98 | 67,724 |
| 2016-05-02 | $14.87 | $14.87 | $14.54 | $14.76 | $12.91 | 134,089 |
| 2016-04-29 | $15.08 | $15.17 | $14.87 | $14.88 | $13.02 | 83,377 |
| 2016-04-28 | $14.97 | $15.22 | $14.97 | $15.16 | $13.26 | 92,563 |
| 2016-04-27 | $14.90 | $15.09 | $14.73 | $15.04 | $13.16 | 62,783 |
| 2016-04-26 | $15.13 | $15.19 | $14.85 | $14.90 | $13.04 | 74,908 |
| 2016-04-25 | $15.30 | $15.37 | $15.10 | $15.16 | $13.26 | 79,666 |
| 2016-04-22 | $15.17 | $15.34 | $15.14 | $15.33 | $13.41 | 80,146 |
| 2016-04-21 | $15.31 | $15.39 | $15.12 | $15.22 | $13.32 | 105,805 |
| 2016-04-20 | $14.90 | $15.42 | $14.90 | $15.37 | $13.45 | 162,789 |
| 2016-04-19 | $14.84 | $15.00 | $14.75 | $14.93 | $13.06 | 84,529 |
| 2016-04-18 | $14.69 | $14.86 | $14.68 | $14.78 | $12.93 | 76,484 |
| 2016-04-15 | $14.57 | $14.92 | $14.57 | $14.78 | $12.93 | 57,715 |
| 2016-04-14 | $14.80 | $14.89 | $14.51 | $14.66 | $12.83 | 70,844 |
| 2016-04-13 | $14.42 | $14.74 | $14.29 | $14.65 | $12.82 | 159,438 |
| 2016-04-12 | $14.00 | $14.51 | $13.81 | $14.35 | $12.56 | 232,528 |
| 2016-04-11 | $14.55 | $14.58 | $13.99 | $13.99 | $12.24 | 178,421 |
| 2016-04-08 | $14.45 | $14.55 | $14.31 | $14.51 | $12.70 | 85,539 |
| 2016-04-07 | $14.54 | $14.54 | $14.25 | $14.30 | $12.51 | 66,191 |
| 2016-04-06 | $14.70 | $14.82 | $14.48 | $14.60 | $12.77 | 52,054 |
| 2016-04-05 | $14.88 | $14.88 | $14.47 | $14.66 | $12.83 | 93,587 |
| 2016-04-04 | $15.03 | $15.16 | $14.84 | $14.95 | $13.08 | 78,335 |
| 2016-04-01 | $15.11 | $15.18 | $14.91 | $15.09 | $13.20 | 78,320 |
| 2016-03-31 | $14.96 | $15.50 | $14.96 | $15.12 | $13.23 | 293,379 |
| 2016-03-30 | $15.10 | $15.14 | $14.83 | $14.92 | $13.05 | 99,246 |
| 2016-03-29 | $14.53 | $15.15 | $14.51 | $15.06 | $13.18 | 116,993 |
| 2016-03-28 | $14.54 | $14.68 | $14.37 | $14.53 | $12.71 | 92,286 |
| 2016-03-24 | $14.61 | $14.76 | $14.41 | $14.58 | $12.76 | 69,654 |
| 2016-03-23 | $14.91 | $14.99 | $14.64 | $14.69 | $12.85 | 145,167 |
| 2016-03-22 | $14.91 | $15.00 | $14.71 | $14.89 | $13.03 | 121,884 |
| 2016-03-21 | $15.11 | $15.11 | $14.68 | $15.01 | $13.13 | 186,927 |
| 2016-03-18 | $15.16 | $15.25 | $14.67 | $15.14 | $13.25 | 317,581 |
| 2016-03-17 | $13.92 | $15.13 | $13.92 | $15.07 | $13.19 | 253,474 |
| 2016-03-16 | $13.50 | $13.94 | $13.50 | $13.89 | $12.15 | 96,738 |
| 2016-03-15 | $13.60 | $14.03 | $13.60 | $13.94 | $12.20 | 100,118 |
| 2016-03-14 | $13.69 | $14.02 | $13.48 | $13.65 | $11.94 | 1,585,502 |
| 2016-03-11 | $13.42 | $14.25 | $13.30 | $13.69 | $11.98 | 206,526 |
| 2016-03-10 | $13.90 | $14.09 | $13.27 | $13.29 | $11.63 | 103,401 |
| 2016-03-09 | $13.90 | $14.09 | $13.54 | $13.88 | $12.14 | 76,786 |
| 2016-03-08 | $14.00 | $14.21 | $13.88 | $13.91 | $12.17 | 125,737 |
| 2016-03-07 | $13.80 | $14.31 | $13.78 | $14.12 | $12.35 | 123,042 |
| 2016-03-04 | $13.95 | $14.28 | $13.84 | $13.89 | $12.15 | 84,894 |
| 2016-03-03 | $14.09 | $14.27 | $13.84 | $13.98 | $12.23 | 86,002 |
| 2016-03-02 | $14.12 | $14.31 | $13.99 | $14.11 | $12.35 | 148,048 |
| 2016-03-01 | $13.94 | $14.23 | $13.87 | $14.07 | $12.31 | 134,153 |
| 2016-02-29 | $14.21 | $14.21 | $13.82 | $13.90 | $12.16 | 187,455 |
| 2016-02-26 | $14.41 | $14.70 | $13.76 | $14.15 | $12.38 | 217,582 |
| 2016-02-25 | $13.63 | $14.65 | $13.39 | $14.38 | $12.58 | 354,696 |
| 2016-02-24 | $14.53 | $14.56 | $12.76 | $13.52 | $11.83 | 493,668 |
| 2016-02-23 | $13.97 | $14.15 | $13.86 | $14.07 | $12.31 | 373,006 |
| 2016-02-22 | $13.40 | $14.14 | $13.31 | $13.90 | $12.16 | 318,391 |
| 2016-02-19 | $13.16 | $13.35 | $12.97 | $13.26 | $11.60 | 203,377 |
| 2016-02-18 | $13.52 | $13.71 | $13.17 | $13.18 | $11.53 | 118,061 |
| 2016-02-17 | $13.58 | $13.64 | $13.26 | $13.45 | $11.77 | 143,289 |
| 2016-02-16 | $13.81 | $13.90 | $13.33 | $13.55 | $11.86 | 112,091 |
| 2016-02-12 | $13.63 | $14.04 | $13.41 | $13.66 | $11.95 | 199,203 |
| 2016-02-11 | $12.99 | $13.55 | $12.99 | $13.45 | $11.77 | 124,195 |
| 2016-02-10 | $13.49 | $14.01 | $13.22 | $13.26 | $11.60 | 138,930 |
| 2016-02-09 | $13.24 | $13.65 | $13.17 | $13.44 | $11.76 | 163,977 |
| 2016-02-08 | $12.75 | $13.32 | $12.44 | $13.20 | $11.55 | 233,405 |
| 2016-02-05 | $13.92 | $13.92 | $12.88 | $12.96 | $11.34 | 254,027 |
| 2016-02-04 | $14.19 | $14.19 | $13.90 | $13.97 | $12.22 | 142,160 |
| 2016-02-03 | $14.44 | $14.44 | $13.91 | $14.21 | $12.43 | 112,431 |
| 2016-02-02 | $14.61 | $14.76 | $14.20 | $14.36 | $12.56 | 63,650 |
| 2016-02-01 | $14.72 | $14.85 | $14.58 | $14.73 | $12.89 | 217,556 |
| 2016-01-29 | $14.60 | $14.90 | $14.57 | $14.77 | $12.92 | 118,489 |
| 2016-01-28 | $14.50 | $14.81 | $14.43 | $14.51 | $12.70 | 68,648 |
| 2016-01-27 | $14.95 | $14.95 | $14.39 | $14.41 | $12.61 | 61,251 |
| 2016-01-26 | $15.31 | $15.34 | $14.79 | $14.95 | $13.08 | 109,716 |
| 2016-01-25 | $14.77 | $15.32 | $14.72 | $15.28 | $13.37 | 183,721 |
| 2016-01-22 | $14.48 | $14.84 | $14.44 | $14.81 | $12.96 | 84,799 |
| 2016-01-21 | $14.50 | $14.61 | $14.27 | $14.31 | $12.52 | 80,569 |
| 2016-01-20 | $14.50 | $15.07 | $14.06 | $14.59 | $12.77 | 115,217 |
| 2016-01-19 | $15.13 | $15.16 | $14.45 | $14.71 | $12.87 | 210,761 |
| 2016-01-15 | $14.69 | $15.03 | $14.54 | $15.03 | $13.15 | 183,818 |
| 2016-01-14 | $14.63 | $15.22 | $14.45 | $15.07 | $13.19 | 136,996 |
| 2016-01-13 | $14.70 | $14.77 | $14.38 | $14.49 | $12.68 | 159,546 |
| 2016-01-12 | $14.72 | $15.39 | $14.40 | $14.70 | $12.86 | 186,881 |
| 2016-01-11 | $14.29 | $14.74 | $14.27 | $14.62 | $12.79 | 228,436 |
| 2016-01-08 | $14.82 | $14.92 | $13.96 | $14.29 | $12.50 | 291,896 |
| 2016-01-07 | $15.24 | $15.30 | $14.74 | $14.87 | $13.01 | 124,468 |
| 2016-01-06 | $15.20 | $15.70 | $14.91 | $15.47 | $13.54 | 170,989 |
| 2016-01-05 | $15.60 | $15.77 | $15.35 | $15.47 | $13.54 | 141,428 |
| 2016-01-04 | $15.76 | $15.84 | $15.44 | $15.50 | $13.56 | 166,081 |
| 2015-12-31 | $16.42 | $16.55 | $16.03 | $16.07 | $14.06 | 106,967 |
| 2015-12-30 | $16.41 | $16.59 | $16.21 | $16.43 | $14.38 | 86,311 |
| 2015-12-29 | $16.70 | $16.70 | $16.22 | $16.51 | $14.36 | 78,331 |
| 2015-12-28 | $16.24 | $16.42 | $15.99 | $16.24 | $14.12 | 86,511 |
| 2015-12-24 | $16.09 | $16.44 | $16.05 | $16.25 | $14.13 | 45,086 |
| 2015-12-23 | $16.17 | $16.17 | $15.83 | $16.01 | $13.92 | 152,877 |
| 2015-12-22 | $16.03 | $16.10 | $15.84 | $16.01 | $13.92 | 197,543 |
| 2015-12-21 | $16.92 | $16.92 | $15.94 | $16.05 | $13.96 | 188,903 |
| 2015-12-18 | $16.74 | $17.12 | $16.65 | $16.76 | $14.58 | 449,742 |
| 2015-12-17 | $17.25 | $17.51 | $16.79 | $16.84 | $14.64 | 185,005 |
| 2015-12-16 | $17.44 | $17.58 | $16.96 | $17.13 | $14.90 | 139,341 |
| 2015-12-15 | $17.40 | $17.57 | $17.21 | $17.28 | $15.03 | 126,314 |
| 2015-12-14 | $17.50 | $17.75 | $17.20 | $17.24 | $14.99 | 179,960 |
| 2015-12-11 | $17.35 | $17.80 | $17.35 | $17.52 | $15.24 | 167,855 |
| 2015-12-10 | $17.88 | $18.01 | $17.42 | $17.66 | $15.36 | 244,422 |
| 2015-12-09 | $18.31 | $18.35 | $17.74 | $17.92 | $15.58 | 160,248 |
| 2015-12-08 | $18.03 | $18.40 | $17.63 | $18.30 | $15.91 | 152,812 |
| 2015-12-07 | $18.52 | $18.71 | $18.01 | $18.15 | $15.78 | 151,846 |
| 2015-12-04 | $18.62 | $18.90 | $18.49 | $18.62 | $16.19 | 160,659 |
| 2015-12-03 | $19.01 | $19.20 | $18.62 | $18.66 | $16.23 | 257,797 |
| 2015-12-02 | $18.70 | $19.15 | $18.50 | $18.90 | $16.44 | 213,436 |
| 2015-12-01 | $18.93 | $18.93 | $18.31 | $18.60 | $16.18 | 151,008 |
| 2015-11-30 | $19.19 | $20.02 | $18.57 | $18.94 | $16.47 | 395,390 |
| 2015-11-27 | $18.76 | $19.13 | $18.61 | $19.03 | $16.55 | 93,842 |
| 2015-11-25 | $18.90 | $18.90 | $18.59 | $18.76 | $16.31 | 98,131 |
| 2015-11-24 | $18.51 | $18.89 | $18.50 | $18.83 | $16.38 | 143,773 |
| 2015-11-23 | $18.77 | $18.98 | $18.50 | $18.61 | $16.18 | 175,916 |
| 2015-11-20 | $18.42 | $18.86 | $18.35 | $18.72 | $16.28 | 130,718 |
| 2015-11-19 | $19.52 | $19.66 | $18.25 | $18.28 | $15.90 | 267,872 |
| 2015-11-18 | $19.47 | $19.75 | $19.29 | $19.52 | $16.98 | 321,639 |
| 2015-11-17 | $18.65 | $19.62 | $18.45 | $19.45 | $16.91 | 305,113 |
| 2015-11-16 | $18.28 | $18.70 | $18.28 | $18.62 | $16.19 | 169,148 |
| 2015-11-13 | $17.78 | $18.43 | $17.57 | $18.23 | $15.85 | 220,422 |
| 2015-11-12 | $17.95 | $18.19 | $17.35 | $17.88 | $15.55 | 448,874 |
| 2015-11-11 | $17.95 | $19.39 | $17.06 | $18.28 | $15.90 | 934,410 |
| 2015-11-10 | $15.70 | $16.12 | $15.63 | $15.93 | $13.85 | 187,494 |
| 2015-11-09 | $16.41 | $16.45 | $15.64 | $15.78 | $13.72 | 109,818 |
| 2015-11-06 | $15.75 | $16.52 | $15.57 | $16.29 | $14.17 | 174,057 |
| 2015-11-05 | $15.49 | $15.84 | $15.44 | $15.76 | $13.71 | 105,878 |
| 2015-11-04 | $14.81 | $15.59 | $14.12 | $15.44 | $13.43 | 171,441 |
| 2015-11-03 | $14.80 | $15.01 | $14.69 | $14.85 | $12.91 | 115,968 |
| 2015-11-02 | $14.88 | $15.05 | $14.68 | $14.83 | $12.90 | 120,796 |
| 2015-10-30 | $15.02 | $15.12 | $14.62 | $14.88 | $12.94 | 263,664 |
| 2015-10-29 | $15.57 | $15.70 | $15.04 | $15.08 | $13.11 | 97,181 |
| 2015-10-28 | $15.46 | $15.78 | $15.25 | $15.57 | $13.54 | 137,192 |
| 2015-10-27 | $15.73 | $15.73 | $15.26 | $15.43 | $13.42 | 140,171 |
| 2015-10-26 | $16.88 | $16.88 | $15.58 | $15.84 | $13.78 | 226,521 |
| 2015-10-23 | $15.98 | $16.63 | $15.90 | $16.39 | $14.25 | 161,859 |
| 2015-10-22 | $15.51 | $15.83 | $15.37 | $15.80 | $13.74 | 265,158 |
| 2015-10-21 | $15.25 | $15.56 | $15.11 | $15.28 | $13.29 | 239,343 |
| 2015-10-20 | $14.85 | $15.15 | $14.60 | $15.06 | $13.10 | 145,658 |
| 2015-10-19 | $14.51 | $15.00 | $14.27 | $14.96 | $13.01 | 153,952 |
| 2015-10-16 | $14.36 | $14.59 | $14.07 | $14.52 | $12.63 | 135,920 |
| 2015-10-15 | $13.66 | $14.29 | $13.50 | $14.29 | $12.43 | 179,211 |
| 2015-10-14 | $13.87 | $14.05 | $13.62 | $13.64 | $11.86 | 52,271 |
| 2015-10-13 | $13.81 | $14.17 | $13.75 | $13.88 | $12.07 | 89,603 |
| 2015-10-12 | $13.83 | $13.97 | $13.68 | $13.90 | $12.09 | 98,921 |
| 2015-10-09 | $13.86 | $14.00 | $13.74 | $13.84 | $12.04 | 56,653 |
| 2015-10-08 | $14.00 | $14.05 | $13.81 | $13.87 | $12.06 | 74,757 |
| 2015-10-07 | $13.80 | $14.09 | $13.61 | $14.01 | $12.18 | 186,646 |
| 2015-10-06 | $13.12 | $14.03 | $13.12 | $13.74 | $11.95 | 83,845 |
| 2015-10-05 | $13.99 | $14.22 | $13.89 | $14.00 | $12.17 | 105,612 |
| 2015-10-02 | $13.87 | $13.92 | $13.51 | $13.91 | $12.10 | 86,537 |
| 2015-10-01 | $13.71 | $14.05 | $13.61 | $13.99 | $12.17 | 104,987 |
| 2015-09-30 | $13.54 | $13.78 | $13.23 | $13.73 | $11.94 | 222,922 |
| 2015-09-29 | $13.60 | $13.65 | $13.05 | $13.41 | $11.66 | 206,322 |
| 2015-09-28 | $13.71 | $13.88 | $13.11 | $13.65 | $11.87 | 212,419 |
| 2015-09-25 | $14.26 | $14.28 | $13.80 | $13.88 | $12.07 | 156,805 |
| 2015-09-24 | $14.34 | $14.52 | $14.11 | $14.15 | $12.31 | 140,236 |
| 2015-09-23 | $14.10 | $14.63 | $14.10 | $14.51 | $12.62 | 157,251 |
| 2015-09-22 | $14.07 | $14.50 | $13.93 | $14.06 | $12.23 | 196,910 |
| 2015-09-21 | $14.17 | $14.40 | $13.93 | $14.19 | $12.34 | 179,847 |
| 2015-09-18 | $14.37 | $14.83 | $13.98 | $14.02 | $12.19 | 244,798 |
| 2015-09-17 | $14.60 | $14.81 | $14.54 | $14.60 | $12.70 | 71,071 |
| 2015-09-16 | $14.60 | $14.91 | $14.54 | $14.60 | $12.70 | 73,364 |
| 2015-09-15 | $14.71 | $14.73 | $14.55 | $14.64 | $12.73 | 149,976 |
| 2015-09-14 | $14.86 | $14.97 | $14.58 | $14.65 | $12.74 | 147,008 |
| 2015-09-11 | $14.50 | $14.83 | $14.43 | $14.74 | $12.82 | 156,469 |
| 2015-09-10 | $14.79 | $14.95 | $14.50 | $14.60 | $12.70 | 176,039 |
| 2015-09-09 | $15.00 | $15.01 | $14.76 | $14.79 | $12.86 | 149,787 |
| 2015-09-08 | $14.26 | $15.04 | $13.96 | $15.01 | $13.05 | 416,017 |
| 2015-09-04 | $13.84 | $14.37 | $13.80 | $14.08 | $12.24 | 202,713 |
| 2015-09-03 | $14.23 | $14.27 | $13.90 | $13.97 | $12.15 | 133,956 |
| 2015-09-02 | $13.78 | $14.21 | $13.63 | $14.21 | $12.36 | 156,455 |
| 2015-09-01 | $13.88 | $13.94 | $13.54 | $13.67 | $11.89 | 112,148 |
| 2015-08-31 | $14.06 | $14.27 | $13.94 | $14.09 | $12.25 | 138,464 |
Hackett Group Inc (The) (HCKT) News Headlines
Recent Hackett Group Inc (The) (HCKT) News
Similar Companies to Hackett Group Inc (The) (HCKT) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |