Harsco Corp (HSC) Exchange: NYSE
Data as of April 25, 2024
$8.97 ($-0.06) -0.66%
Harsco Corp - Daily Information
Click for more stock information on Harsco Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $8.88 |
| Previous Close | $8.97 |
| High | $8.99 |
| Low | $8.66 |
| Adjusted Open | $8.88 |
| Previous Adjusted Close | $8.97 |
| Adjusted High | $8.99 |
| Adjusted Low | $8.66 |
About Harsco Corp (HSC)
Harsco Corp (HSC) is an international industrial services and engineered products public company established in 1883. Serving diversified end markets and clients, Harsco has 4,500 employees and provides products such as robots and engineered components for nuclear, metals and railway industries. Since its inception, Harsco has experienced significant growth, operating in over 25 countries and serving clients of all sizes in over 50 countries. In 2018, Harsco reported a revenue increase of 14% to reach $2.2 billion. With its many acquisitions, a total of over $2.3 billion in two years, Harsco continues to expand its business and global reach.
Invest in Harsco Corp (HSC)
Historical Stock Data for Harsco Corp (HSC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | $8.88 | $8.99 | $8.66 | $8.97 | $8.97 | 296,781 |
| 2023-06-07 | $8.66 | $9.07 | $8.66 | $9.03 | $9.03 | 551,861 |
| 2023-06-06 | $8.28 | $8.81 | $8.25 | $8.61 | $8.61 | 391,702 |
| 2023-06-05 | $8.86 | $8.87 | $8.22 | $8.36 | $8.36 | 379,100 |
| 2023-06-02 | $8.67 | $9.12 | $8.63 | $9.00 | $9.00 | 438,606 |
| 2023-06-01 | $8.49 | $8.52 | $8.26 | $8.47 | $8.47 | 302,054 |
| 2023-05-31 | $8.65 | $8.79 | $8.38 | $8.46 | $8.46 | 461,312 |
| 2023-05-30 | $8.65 | $8.74 | $8.46 | $8.70 | $8.70 | 696,132 |
| 2023-05-26 | $8.66 | $8.72 | $8.55 | $8.61 | $8.61 | 172,832 |
| 2023-05-25 | $8.92 | $9.00 | $8.62 | $8.67 | $8.67 | 237,595 |
| 2023-05-24 | $9.06 | $9.14 | $8.90 | $9.01 | $9.01 | 255,637 |
| 2023-05-23 | $9.17 | $9.31 | $9.09 | $9.14 | $9.14 | 258,838 |
| 2023-05-22 | $9.35 | $9.42 | $9.20 | $9.22 | $9.22 | 274,329 |
| 2023-05-19 | $9.48 | $9.66 | $9.12 | $9.28 | $9.28 | 336,930 |
| 2023-05-18 | $9.18 | $9.41 | $9.09 | $9.37 | $9.37 | 333,327 |
| 2023-05-17 | $9.10 | $9.32 | $9.01 | $9.24 | $9.24 | 360,026 |
| 2023-05-16 | $9.16 | $9.22 | $8.96 | $9.02 | $9.02 | 306,252 |
| 2023-05-15 | $9.20 | $9.40 | $8.99 | $9.26 | $9.26 | 685,884 |
| 2023-05-12 | $9.27 | $9.28 | $9.07 | $9.13 | $9.13 | 331,158 |
| 2023-05-11 | $9.23 | $9.42 | $9.13 | $9.23 | $9.23 | 386,593 |
| 2023-05-10 | $9.60 | $9.70 | $9.26 | $9.42 | $9.42 | 436,970 |
| 2023-05-09 | $9.29 | $9.56 | $9.24 | $9.31 | $9.31 | 637,450 |
| 2023-05-08 | $9.27 | $9.51 | $9.11 | $9.36 | $9.36 | 719,423 |
| 2023-05-05 | $8.61 | $9.42 | $8.57 | $9.15 | $9.15 | 1,853,595 |
| 2023-05-04 | $7.87 | $8.65 | $7.87 | $8.37 | $8.37 | 1,302,017 |
| 2023-05-03 | $7.55 | $8.39 | $7.55 | $7.82 | $7.82 | 1,636,725 |
| 2023-05-02 | $6.82 | $6.82 | $6.50 | $6.69 | $6.69 | 434,927 |
| 2023-05-01 | $6.91 | $6.97 | $6.80 | $6.83 | $6.83 | 387,039 |
| 2023-04-28 | $6.78 | $6.99 | $6.78 | $6.87 | $6.87 | 392,601 |
| 2023-04-27 | $6.67 | $6.82 | $6.59 | $6.82 | $6.82 | 306,430 |
| 2023-04-26 | $6.61 | $6.81 | $6.54 | $6.63 | $6.63 | 511,052 |
| 2023-04-25 | $6.80 | $6.88 | $6.68 | $6.72 | $6.72 | 914,513 |
| 2023-04-24 | $6.68 | $6.97 | $6.63 | $6.92 | $6.92 | 894,023 |
| 2023-04-21 | $6.72 | $6.78 | $6.58 | $6.72 | $6.72 | 284,713 |
| 2023-04-20 | $6.67 | $6.78 | $6.61 | $6.70 | $6.70 | 299,265 |
| 2023-04-19 | $6.69 | $6.85 | $6.67 | $6.75 | $6.75 | 310,084 |
| 2023-04-18 | $6.92 | $6.92 | $6.75 | $6.80 | $6.80 | 673,062 |
| 2023-04-17 | $6.82 | $6.84 | $6.70 | $6.82 | $6.82 | 286,907 |
| 2023-04-14 | $6.88 | $7.00 | $6.65 | $6.80 | $6.80 | 289,969 |
| 2023-04-13 | $6.76 | $6.97 | $6.74 | $6.92 | $6.92 | 345,166 |
| 2023-04-12 | $6.67 | $6.77 | $6.55 | $6.71 | $6.71 | 361,735 |
| 2023-04-11 | $6.47 | $6.67 | $6.46 | $6.61 | $6.61 | 475,255 |
| 2023-04-10 | $6.35 | $6.52 | $6.35 | $6.47 | $6.47 | 346,878 |
| 2023-04-06 | $6.39 | $6.47 | $6.32 | $6.37 | $6.37 | 351,141 |
| 2023-04-05 | $6.57 | $6.57 | $6.21 | $6.36 | $6.36 | 472,927 |
| 2023-04-04 | $7.00 | $7.00 | $6.49 | $6.61 | $6.61 | 530,464 |
| 2023-04-03 | $6.79 | $6.97 | $6.71 | $6.95 | $6.95 | 520,591 |
| 2023-03-31 | $6.81 | $6.92 | $6.76 | $6.83 | $6.83 | 509,099 |
| 2023-03-30 | $6.66 | $6.78 | $6.63 | $6.69 | $6.69 | 219,517 |
| 2023-03-29 | $6.62 | $6.66 | $6.50 | $6.61 | $6.61 | 551,085 |
| 2023-03-28 | $6.43 | $6.55 | $6.39 | $6.54 | $6.54 | 414,272 |
| 2023-03-27 | $6.31 | $6.54 | $6.29 | $6.48 | $6.48 | 364,899 |
| 2023-03-24 | $6.30 | $6.38 | $6.17 | $6.19 | $6.19 | 615,146 |
| 2023-03-23 | $6.60 | $6.61 | $6.36 | $6.40 | $6.40 | 570,288 |
| 2023-03-22 | $6.79 | $6.80 | $6.56 | $6.57 | $6.57 | 489,610 |
| 2023-03-21 | $6.77 | $7.01 | $6.72 | $6.80 | $6.80 | 678,700 |
| 2023-03-20 | $6.85 | $7.00 | $6.52 | $6.58 | $6.58 | 691,686 |
| 2023-03-17 | $7.12 | $7.24 | $6.79 | $6.79 | $6.79 | 3,491,258 |
| 2023-03-16 | $6.76 | $7.27 | $6.66 | $7.20 | $7.20 | 658,213 |
| 2023-03-15 | $6.95 | $7.07 | $6.85 | $6.91 | $6.91 | 735,890 |
| 2023-03-14 | $7.22 | $7.48 | $7.19 | $7.28 | $7.28 | 738,572 |
| 2023-03-13 | $7.16 | $7.34 | $6.79 | $6.92 | $6.92 | 846,517 |
| 2023-03-10 | $7.69 | $7.81 | $7.35 | $7.41 | $7.41 | 662,643 |
| 2023-03-09 | $7.91 | $8.11 | $7.71 | $7.75 | $7.75 | 771,298 |
| 2023-03-08 | $7.50 | $7.93 | $7.49 | $7.89 | $7.89 | 801,178 |
| 2023-03-07 | $7.12 | $7.48 | $6.97 | $7.45 | $7.45 | 870,369 |
| 2023-03-06 | $8.35 | $8.38 | $7.00 | $7.13 | $7.13 | 1,383,125 |
| 2023-03-03 | $8.56 | $8.62 | $8.29 | $8.37 | $8.37 | 683,957 |
| 2023-03-02 | $8.27 | $8.57 | $8.21 | $8.50 | $8.50 | 677,841 |
| 2023-03-01 | $8.47 | $8.66 | $8.14 | $8.41 | $8.41 | 597,926 |
| 2023-02-28 | $8.53 | $8.85 | $8.41 | $8.46 | $8.46 | 720,134 |
| 2023-02-27 | $7.90 | $8.74 | $7.90 | $8.41 | $8.41 | 726,859 |
| 2023-02-24 | $8.25 | $8.40 | $8.00 | $8.06 | $8.06 | 429,277 |
| 2023-02-23 | $8.43 | $8.58 | $8.38 | $8.47 | $8.47 | 466,560 |
| 2023-02-22 | $8.29 | $8.56 | $8.25 | $8.32 | $8.32 | 438,305 |
| 2023-02-21 | $8.64 | $8.65 | $8.25 | $8.30 | $8.30 | 418,419 |
| 2023-02-17 | $8.38 | $8.85 | $8.35 | $8.69 | $8.69 | 895,061 |
| 2023-02-16 | $8.36 | $8.46 | $8.26 | $8.34 | $8.34 | 427,591 |
| 2023-02-15 | $8.08 | $8.51 | $8.04 | $8.49 | $8.49 | 249,461 |
| 2023-02-14 | $8.20 | $8.33 | $7.99 | $8.24 | $8.24 | 361,182 |
| 2023-02-13 | $8.10 | $8.35 | $7.96 | $8.30 | $8.30 | 278,419 |
| 2023-02-10 | $8.01 | $8.19 | $7.90 | $8.10 | $8.10 | 679,209 |
| 2023-02-09 | $8.26 | $8.32 | $7.98 | $8.05 | $8.05 | 624,610 |
| 2023-02-08 | $8.21 | $8.28 | $8.11 | $8.18 | $8.18 | 248,013 |
| 2023-02-07 | $8.13 | $8.42 | $8.06 | $8.33 | $8.33 | 321,265 |
| 2023-02-06 | $8.18 | $8.28 | $8.03 | $8.20 | $8.20 | 754,632 |
| 2023-02-03 | $8.19 | $8.44 | $8.18 | $8.25 | $8.25 | 509,146 |
| 2023-02-02 | $8.21 | $8.43 | $8.15 | $8.31 | $8.31 | 417,016 |
| 2023-02-01 | $7.87 | $8.29 | $7.81 | $8.12 | $8.12 | 430,258 |
| 2023-01-31 | $7.68 | $8.04 | $7.68 | $7.94 | $7.94 | 431,183 |
| 2023-01-30 | $7.56 | $7.73 | $7.55 | $7.63 | $7.63 | 249,907 |
| 2023-01-27 | $7.59 | $7.77 | $7.56 | $7.71 | $7.71 | 241,989 |
| 2023-01-26 | $7.68 | $7.79 | $7.54 | $7.69 | $7.69 | 192,899 |
| 2023-01-25 | $7.56 | $7.61 | $7.49 | $7.59 | $7.59 | 204,051 |
| 2023-01-24 | $7.59 | $7.76 | $7.55 | $7.67 | $7.67 | 319,018 |
| 2023-01-23 | $7.39 | $7.74 | $7.37 | $7.70 | $7.70 | 404,560 |
| 2023-01-20 | $7.10 | $7.35 | $6.97 | $7.35 | $7.35 | 277,029 |
| 2023-01-19 | $6.91 | $7.04 | $6.85 | $7.02 | $7.02 | 291,083 |
| 2023-01-18 | $7.33 | $7.45 | $7.02 | $7.02 | $7.02 | 857,401 |
| 2023-01-17 | $7.43 | $7.50 | $7.23 | $7.30 | $7.30 | 285,630 |
| 2023-01-13 | $7.18 | $7.43 | $7.13 | $7.42 | $7.42 | 449,000 |
| 2023-01-12 | $7.35 | $7.41 | $7.25 | $7.30 | $7.30 | 298,635 |
| 2023-01-11 | $7.42 | $7.52 | $7.13 | $7.26 | $7.26 | 321,330 |
| 2023-01-10 | $7.00 | $7.30 | $6.91 | $7.30 | $7.30 | 408,689 |
| 2023-01-09 | $6.97 | $7.17 | $6.92 | $7.04 | $7.04 | 347,939 |
| 2023-01-06 | $6.91 | $6.93 | $6.76 | $6.88 | $6.88 | 342,479 |
| 2023-01-05 | $6.63 | $6.82 | $6.43 | $6.81 | $6.81 | 667,855 |
| 2023-01-04 | $6.47 | $6.63 | $6.41 | $6.60 | $6.60 | 611,720 |
| 2023-01-03 | $6.41 | $6.60 | $6.30 | $6.38 | $6.38 | 603,210 |
| 2022-12-30 | $6.24 | $6.42 | $6.23 | $6.29 | $6.29 | 297,128 |
| 2022-12-29 | $6.13 | $6.37 | $6.11 | $6.34 | $6.34 | 367,169 |
| 2022-12-28 | $6.23 | $6.35 | $6.05 | $6.06 | $6.06 | 309,731 |
| 2022-12-27 | $6.19 | $6.31 | $6.04 | $6.23 | $6.23 | 467,513 |
| 2022-12-23 | $6.10 | $6.22 | $6.05 | $6.13 | $6.13 | 438,396 |
| 2022-12-22 | $6.05 | $6.16 | $5.91 | $6.12 | $6.12 | 865,162 |
| 2022-12-21 | $6.15 | $6.25 | $6.09 | $6.16 | $6.16 | 495,844 |
| 2022-12-20 | $5.88 | $6.20 | $5.84 | $6.15 | $6.15 | 476,107 |
| 2022-12-19 | $6.21 | $6.25 | $5.83 | $5.89 | $5.89 | 564,193 |
| 2022-12-16 | $6.50 | $6.54 | $6.24 | $6.25 | $6.25 | 1,778,133 |
| 2022-12-15 | $6.41 | $6.59 | $6.33 | $6.56 | $6.56 | 504,767 |
| 2022-12-14 | $6.56 | $6.68 | $6.52 | $6.55 | $6.55 | 535,672 |
| 2022-12-13 | $7.28 | $7.47 | $6.48 | $6.62 | $6.62 | 880,789 |
| 2022-12-12 | $6.89 | $7.22 | $6.85 | $7.17 | $7.17 | 447,204 |
| 2022-12-09 | $6.91 | $7.10 | $6.84 | $6.85 | $6.85 | 414,261 |
| 2022-12-08 | $7.30 | $7.33 | $6.95 | $6.99 | $6.99 | 401,254 |
| 2022-12-07 | $7.16 | $7.33 | $7.04 | $7.23 | $7.23 | 561,992 |
| 2022-12-06 | $7.35 | $7.42 | $7.14 | $7.19 | $7.19 | 655,941 |
| 2022-12-05 | $7.35 | $7.55 | $7.30 | $7.35 | $7.35 | 559,448 |
| 2022-12-02 | $7.31 | $7.57 | $7.28 | $7.42 | $7.42 | 372,500 |
| 2022-12-01 | $7.54 | $7.64 | $7.35 | $7.45 | $7.45 | 442,227 |
| 2022-11-30 | $6.94 | $7.49 | $6.86 | $7.48 | $7.48 | 568,861 |
| 2022-11-29 | $7.00 | $7.05 | $6.89 | $6.92 | $6.92 | 351,189 |
| 2022-11-28 | $7.04 | $7.17 | $6.96 | $6.98 | $6.98 | 633,351 |
| 2022-11-25 | $7.25 | $7.41 | $7.12 | $7.13 | $7.13 | 272,410 |
| 2022-11-23 | $7.16 | $7.35 | $7.11 | $7.22 | $7.22 | 482,777 |
| 2022-11-22 | $6.70 | $7.21 | $6.66 | $7.19 | $7.19 | 1,434,183 |
| 2022-11-21 | $6.72 | $6.72 | $6.50 | $6.60 | $6.60 | 792,092 |
| 2022-11-18 | $6.97 | $7.04 | $6.58 | $6.78 | $6.78 | 1,117,161 |
| 2022-11-17 | $6.73 | $6.89 | $6.63 | $6.81 | $6.81 | 594,197 |
| 2022-11-16 | $6.87 | $7.02 | $6.73 | $6.86 | $6.86 | 851,177 |
| 2022-11-15 | $6.70 | $7.00 | $6.47 | $6.89 | $6.89 | 674,775 |
| 2022-11-14 | $6.58 | $6.80 | $6.47 | $6.51 | $6.51 | 625,926 |
| 2022-11-11 | $6.51 | $6.85 | $6.51 | $6.66 | $6.66 | 644,471 |
| 2022-11-10 | $6.61 | $6.67 | $6.43 | $6.58 | $6.58 | 523,280 |
| 2022-11-09 | $6.39 | $6.55 | $6.20 | $6.25 | $6.25 | 756,945 |
| 2022-11-08 | $6.21 | $6.49 | $6.09 | $6.43 | $6.43 | 762,486 |
| 2022-11-07 | $6.14 | $6.24 | $5.67 | $6.15 | $6.15 | 833,766 |
| 2022-11-04 | $5.71 | $6.23 | $5.64 | $6.06 | $6.06 | 1,208,566 |
| 2022-11-03 | $5.36 | $5.83 | $5.30 | $5.66 | $5.66 | 969,258 |
| 2022-11-02 | $6.34 | $6.60 | $5.45 | $5.51 | $5.51 | 1,595,643 |
| 2022-11-01 | $6.16 | $6.90 | $5.90 | $6.48 | $6.48 | 3,175,231 |
| 2022-10-31 | $5.20 | $5.39 | $5.20 | $5.29 | $5.29 | 919,700 |
| 2022-10-28 | $4.95 | $5.33 | $4.94 | $5.26 | $5.26 | 948,626 |
| 2022-10-27 | $4.89 | $5.06 | $4.84 | $4.84 | $4.84 | 588,558 |
| 2022-10-26 | $4.83 | $5.11 | $4.76 | $4.82 | $4.82 | 635,417 |
| 2022-10-25 | $4.60 | $4.85 | $4.60 | $4.78 | $4.78 | 395,879 |
| 2022-10-24 | $4.66 | $4.66 | $4.44 | $4.58 | $4.58 | 435,591 |
| 2022-10-21 | $4.49 | $4.80 | $4.43 | $4.70 | $4.70 | 535,493 |
| 2022-10-20 | $4.48 | $4.62 | $4.38 | $4.44 | $4.44 | 431,306 |
| 2022-10-19 | $4.64 | $4.73 | $4.46 | $4.51 | $4.51 | 441,282 |
| 2022-10-18 | $4.75 | $4.90 | $4.56 | $4.67 | $4.67 | 534,484 |
| 2022-10-17 | $4.46 | $4.64 | $4.46 | $4.60 | $4.60 | 741,553 |
| 2022-10-14 | $4.63 | $4.67 | $4.37 | $4.37 | $4.37 | 378,924 |
| 2022-10-13 | $4.32 | $4.64 | $4.26 | $4.60 | $4.60 | 694,477 |
| 2022-10-12 | $4.44 | $4.48 | $4.31 | $4.45 | $4.45 | 525,993 |
| 2022-10-11 | $4.44 | $4.60 | $4.39 | $4.47 | $4.47 | 1,010,435 |
| 2022-10-10 | $4.43 | $4.56 | $4.38 | $4.44 | $4.44 | 562,452 |
| 2022-10-07 | $4.55 | $4.63 | $4.38 | $4.41 | $4.41 | 762,462 |
| 2022-10-06 | $4.68 | $4.80 | $4.53 | $4.61 | $4.61 | 680,117 |
| 2022-10-05 | $4.46 | $4.81 | $4.39 | $4.74 | $4.74 | 1,048,201 |
| 2022-10-04 | $4.28 | $4.61 | $4.28 | $4.51 | $4.51 | 1,694,121 |
| 2022-10-03 | $3.83 | $4.26 | $3.74 | $4.21 | $4.21 | 1,268,548 |
| 2022-09-30 | $3.91 | $4.04 | $3.73 | $3.74 | $3.74 | 853,921 |
| 2022-09-29 | $4.04 | $4.05 | $3.78 | $3.89 | $3.89 | 728,396 |
| 2022-09-28 | $4.12 | $4.21 | $4.09 | $4.15 | $4.15 | 490,623 |
| 2022-09-27 | $4.21 | $4.30 | $4.05 | $4.11 | $4.11 | 808,342 |
| 2022-09-26 | $4.21 | $4.31 | $4.10 | $4.15 | $4.15 | 575,061 |
| 2022-09-23 | $4.51 | $4.53 | $4.15 | $4.22 | $4.22 | 931,648 |
| 2022-09-22 | $4.84 | $4.88 | $4.58 | $4.60 | $4.60 | 577,276 |
| 2022-09-21 | $5.09 | $5.10 | $4.86 | $4.87 | $4.87 | 451,908 |
| 2022-09-20 | $5.14 | $5.14 | $4.85 | $4.99 | $4.99 | 749,059 |
| 2022-09-19 | $4.94 | $5.20 | $4.94 | $5.20 | $5.20 | 583,603 |
| 2022-09-16 | $5.02 | $5.07 | $4.89 | $5.02 | $5.02 | 1,311,852 |
| 2022-09-15 | $5.10 | $5.28 | $4.96 | $5.15 | $5.15 | 867,623 |
| 2022-09-14 | $5.59 | $5.59 | $5.14 | $5.20 | $5.20 | 709,915 |
| 2022-09-13 | $5.75 | $5.91 | $5.59 | $5.62 | $5.62 | 519,184 |
| 2022-09-12 | $5.93 | $6.11 | $5.85 | $5.93 | $5.93 | 772,593 |
| 2022-09-09 | $5.87 | $6.02 | $5.78 | $5.95 | $5.95 | 755,046 |
| 2022-09-08 | $5.57 | $5.76 | $5.40 | $5.73 | $5.73 | 1,124,567 |
| 2022-09-07 | $5.46 | $5.70 | $5.42 | $5.69 | $5.69 | 783,256 |
| 2022-09-06 | $5.37 | $5.52 | $5.22 | $5.46 | $5.46 | 871,905 |
| 2022-09-02 | $5.46 | $5.46 | $5.14 | $5.24 | $5.24 | 586,941 |
| 2022-09-01 | $5.52 | $5.61 | $5.27 | $5.33 | $5.33 | 664,177 |
| 2022-08-31 | $5.80 | $5.83 | $5.65 | $5.67 | $5.67 | 441,941 |
| 2022-08-30 | $5.90 | $5.98 | $5.69 | $5.78 | $5.78 | 349,648 |
| 2022-08-29 | $5.81 | $6.01 | $5.79 | $5.85 | $5.85 | 334,300 |
| 2022-08-26 | $6.21 | $6.34 | $5.88 | $5.90 | $5.90 | 394,238 |
| 2022-08-25 | $6.13 | $6.39 | $6.13 | $6.28 | $6.28 | 293,128 |
| 2022-08-24 | $5.87 | $6.20 | $5.87 | $6.13 | $6.13 | 385,891 |
| 2022-08-23 | $5.70 | $5.97 | $5.70 | $5.85 | $5.85 | 593,708 |
| 2022-08-22 | $5.91 | $5.91 | $5.72 | $5.75 | $5.75 | 544,769 |
| 2022-08-19 | $6.11 | $6.14 | $5.90 | $6.04 | $6.04 | 560,577 |
| 2022-08-18 | $6.13 | $6.23 | $6.06 | $6.19 | $6.19 | 429,340 |
| 2022-08-17 | $6.44 | $6.47 | $6.15 | $6.17 | $6.17 | 461,725 |
| 2022-08-16 | $6.53 | $6.66 | $6.38 | $6.55 | $6.55 | 616,049 |
| 2022-08-15 | $6.52 | $6.58 | $6.29 | $6.57 | $6.57 | 602,178 |
| 2022-08-12 | $6.47 | $6.70 | $6.38 | $6.60 | $6.60 | 562,808 |
| 2022-08-11 | $6.62 | $6.81 | $6.52 | $6.56 | $6.56 | 420,041 |
| 2022-08-10 | $6.40 | $6.54 | $6.29 | $6.52 | $6.52 | 650,188 |
| 2022-08-09 | $6.48 | $6.51 | $6.11 | $6.28 | $6.28 | 793,308 |
| 2022-08-08 | $6.49 | $6.59 | $6.22 | $6.49 | $6.49 | 1,186,176 |
| 2022-08-05 | $5.81 | $6.40 | $5.72 | $6.39 | $6.39 | 1,012,334 |
| 2022-08-04 | $5.53 | $5.99 | $5.51 | $5.86 | $5.86 | 961,344 |
| 2022-08-03 | $5.23 | $5.71 | $5.22 | $5.47 | $5.47 | 2,210,013 |
| 2022-08-02 | $4.79 | $5.68 | $4.78 | $5.25 | $5.25 | 2,385,680 |
| 2022-08-01 | $4.78 | $4.84 | $4.58 | $4.80 | $4.80 | 1,403,945 |
| 2022-07-29 | $4.85 | $4.92 | $4.75 | $4.81 | $4.81 | 505,811 |
| 2022-07-28 | $4.82 | $4.92 | $4.77 | $4.82 | $4.82 | 834,529 |
| 2022-07-27 | $4.58 | $4.86 | $4.58 | $4.83 | $4.83 | 859,561 |
| 2022-07-26 | $4.66 | $4.72 | $4.52 | $4.54 | $4.54 | 621,277 |
| 2022-07-25 | $4.70 | $4.82 | $4.62 | $4.72 | $4.72 | 901,003 |
| 2022-07-22 | $4.94 | $4.94 | $4.61 | $4.67 | $4.67 | 950,656 |
| 2022-07-21 | $5.07 | $5.11 | $4.71 | $4.91 | $4.91 | 1,089,361 |
| 2022-07-20 | $5.22 | $5.43 | $5.17 | $5.23 | $5.23 | 1,181,061 |
| 2022-07-19 | $5.10 | $5.43 | $5.05 | $5.22 | $5.22 | 1,461,559 |
| 2022-07-18 | $4.95 | $5.14 | $4.91 | $5.01 | $5.01 | 1,333,449 |
| 2022-07-15 | $5.69 | $5.88 | $4.36 | $4.91 | $4.91 | 2,320,057 |
| 2022-07-14 | $5.77 | $5.86 | $5.65 | $5.80 | $5.80 | 341,152 |
| 2022-07-13 | $5.97 | $6.02 | $5.83 | $5.92 | $5.92 | 489,195 |
| 2022-07-12 | $6.18 | $6.24 | $5.97 | $6.01 | $6.01 | 977,043 |
| 2022-07-11 | $6.46 | $6.50 | $6.21 | $6.38 | $6.38 | 579,532 |
| 2022-07-08 | $6.56 | $6.63 | $6.23 | $6.56 | $6.56 | 523,972 |
| 2022-07-07 | $6.58 | $6.89 | $6.51 | $6.53 | $6.53 | 850,058 |
| 2022-07-06 | $6.74 | $6.76 | $6.46 | $6.50 | $6.50 | 656,748 |
| 2022-07-05 | $7.03 | $7.10 | $6.63 | $6.80 | $6.80 | 982,405 |
| 2022-07-01 | $7.03 | $7.32 | $7.01 | $7.24 | $7.24 | 684,954 |
| 2022-06-30 | $6.97 | $7.12 | $6.80 | $7.11 | $7.11 | 509,498 |
| 2022-06-29 | $7.36 | $7.36 | $7.03 | $7.06 | $7.06 | 675,376 |
| 2022-06-28 | $7.59 | $7.73 | $7.24 | $7.35 | $7.35 | 525,055 |
| 2022-06-27 | $7.60 | $7.63 | $7.26 | $7.48 | $7.48 | 546,724 |
| 2022-06-24 | $7.34 | $7.65 | $7.34 | $7.50 | $7.50 | 1,632,215 |
| 2022-06-23 | $7.15 | $7.37 | $7.15 | $7.27 | $7.27 | 737,901 |
| 2022-06-22 | $7.12 | $7.26 | $7.11 | $7.17 | $7.17 | 661,308 |
| 2022-06-21 | $7.51 | $7.53 | $7.20 | $7.21 | $7.21 | 777,864 |
| 2022-06-17 | $7.22 | $7.39 | $7.12 | $7.36 | $7.36 | 922,407 |
| 2022-06-16 | $7.38 | $7.40 | $7.09 | $7.19 | $7.19 | 718,451 |
| 2022-06-15 | $7.58 | $7.70 | $7.30 | $7.57 | $7.57 | 508,784 |
| 2022-06-14 | $7.58 | $7.71 | $7.46 | $7.49 | $7.49 | 517,087 |
| 2022-06-13 | $7.59 | $7.71 | $7.41 | $7.59 | $7.59 | 490,162 |
| 2022-06-10 | $8.24 | $8.27 | $7.85 | $7.86 | $7.86 | 317,180 |
| 2022-06-09 | $8.51 | $8.55 | $8.34 | $8.35 | $8.35 | 356,905 |
| 2022-06-08 | $8.64 | $8.70 | $8.46 | $8.56 | $8.56 | 353,883 |
| 2022-06-07 | $8.38 | $8.80 | $8.34 | $8.76 | $8.76 | 400,217 |
| 2022-06-06 | $8.46 | $8.55 | $8.27 | $8.52 | $8.52 | 331,817 |
| 2022-06-03 | $8.29 | $8.37 | $8.05 | $8.34 | $8.34 | 552,183 |
| 2022-06-02 | $8.34 | $8.42 | $8.22 | $8.32 | $8.32 | 385,213 |
| 2022-06-01 | $8.36 | $8.54 | $8.05 | $8.23 | $8.23 | 562,421 |
| 2022-05-31 | $8.29 | $8.39 | $8.12 | $8.30 | $8.30 | 673,717 |
| 2022-05-27 | $7.93 | $8.36 | $7.90 | $8.35 | $8.35 | 552,272 |
| 2022-05-26 | $7.74 | $7.96 | $7.62 | $7.84 | $7.84 | 579,468 |
| 2022-05-25 | $7.47 | $7.75 | $7.27 | $7.62 | $7.62 | 845,183 |
| 2022-05-24 | $7.82 | $7.93 | $7.40 | $7.59 | $7.59 | 461,662 |
| 2022-05-23 | $7.67 | $7.93 | $7.28 | $7.86 | $7.86 | 1,138,214 |
| 2022-05-20 | $7.93 | $8.04 | $7.39 | $7.52 | $7.52 | 766,799 |
| 2022-05-19 | $7.89 | $7.99 | $7.72 | $7.82 | $7.82 | 687,759 |
| 2022-05-18 | $8.15 | $8.35 | $7.92 | $8.02 | $8.02 | 584,614 |
| 2022-05-17 | $8.08 | $8.27 | $8.01 | $8.20 | $8.20 | 669,765 |
| 2022-05-16 | $7.97 | $8.05 | $7.74 | $7.89 | $7.89 | 783,248 |
| 2022-05-13 | $7.99 | $8.21 | $7.85 | $8.01 | $8.01 | 661,468 |
| 2022-05-12 | $7.83 | $8.01 | $7.64 | $7.90 | $7.90 | 649,627 |
| 2022-05-11 | $7.74 | $8.26 | $7.63 | $7.81 | $7.81 | 451,935 |
| 2022-05-10 | $7.96 | $8.09 | $7.58 | $7.81 | $7.81 | 493,559 |
| 2022-05-09 | $8.21 | $8.37 | $7.79 | $7.85 | $7.85 | 618,266 |
| 2022-05-06 | $8.46 | $8.48 | $8.12 | $8.39 | $8.39 | 982,843 |
| 2022-05-05 | $8.87 | $9.18 | $8.48 | $8.50 | $8.50 | 1,334,212 |
| 2022-05-04 | $8.54 | $9.10 | $8.53 | $9.04 | $9.04 | 1,062,407 |
| 2022-05-03 | $9.26 | $9.26 | $6.91 | $8.56 | $8.56 | 3,040,927 |
| 2022-05-02 | $10.22 | $10.42 | $10.01 | $10.28 | $10.28 | 497,157 |
| 2022-04-29 | $10.59 | $10.76 | $10.14 | $10.22 | $10.22 | 357,302 |
| 2022-04-28 | $10.56 | $10.80 | $10.25 | $10.65 | $10.65 | 401,502 |
| 2022-04-27 | $10.51 | $10.73 | $10.41 | $10.43 | $10.43 | 450,611 |
| 2022-04-26 | $10.71 | $10.78 | $10.30 | $10.41 | $10.41 | 513,576 |
| 2022-04-25 | $10.87 | $11.04 | $10.59 | $10.88 | $10.88 | 331,028 |
| 2022-04-22 | $11.46 | $11.46 | $10.96 | $11.00 | $11.00 | 271,762 |
| 2022-04-21 | $11.74 | $11.89 | $11.46 | $11.62 | $11.62 | 249,042 |
| 2022-04-20 | $11.61 | $11.82 | $11.54 | $11.60 | $11.60 | 221,924 |
| 2022-04-19 | $11.26 | $11.57 | $11.26 | $11.52 | $11.52 | 246,671 |
| 2022-04-18 | $11.35 | $11.38 | $11.12 | $11.16 | $11.16 | 274,293 |
| 2022-04-14 | $11.50 | $11.59 | $11.24 | $11.33 | $11.33 | 257,732 |
| 2022-04-13 | $11.30 | $11.53 | $11.18 | $11.45 | $11.45 | 202,633 |
| 2022-04-12 | $11.26 | $11.50 | $11.18 | $11.32 | $11.32 | 238,979 |
| 2022-04-11 | $11.09 | $11.30 | $10.96 | $11.19 | $11.19 | 308,710 |
| 2022-04-08 | $11.47 | $11.60 | $11.21 | $11.22 | $11.22 | 257,821 |
| 2022-04-07 | $11.26 | $11.39 | $10.90 | $11.39 | $11.39 | 606,104 |
| 2022-04-06 | $11.81 | $11.81 | $11.30 | $11.35 | $11.35 | 757,131 |
| 2022-04-05 | $12.26 | $12.40 | $11.69 | $11.93 | $11.93 | 430,991 |
| 2022-04-04 | $12.36 | $12.40 | $11.97 | $12.33 | $12.33 | 387,414 |
| 2022-04-01 | $12.42 | $12.49 | $12.13 | $12.40 | $12.40 | 438,029 |
| 2022-03-31 | $12.07 | $12.26 | $12.02 | $12.24 | $12.24 | 324,139 |
| 2022-03-30 | $12.54 | $12.96 | $12.03 | $12.14 | $12.14 | 325,804 |
| 2022-03-29 | $12.13 | $12.32 | $11.85 | $12.22 | $12.22 | 568,378 |
| 2022-03-28 | $12.13 | $12.13 | $11.75 | $11.94 | $11.94 | 652,797 |
| 2022-03-25 | $12.34 | $12.56 | $12.17 | $12.27 | $12.27 | 342,867 |
| 2022-03-24 | $12.41 | $12.42 | $12.06 | $12.21 | $12.21 | 268,711 |
| 2022-03-23 | $12.56 | $12.71 | $12.29 | $12.34 | $12.34 | 370,394 |
| 2022-03-22 | $13.03 | $13.18 | $12.64 | $12.72 | $12.72 | 338,997 |
| 2022-03-21 | $13.33 | $13.47 | $12.87 | $13.00 | $13.00 | 433,675 |
| 2022-03-18 | $13.50 | $13.56 | $13.22 | $13.41 | $13.41 | 1,208,512 |
| 2022-03-17 | $13.37 | $13.77 | $13.37 | $13.61 | $13.61 | 542,405 |
| 2022-03-16 | $13.61 | $13.95 | $13.28 | $13.51 | $13.51 | 559,477 |
| 2022-03-15 | $13.72 | $13.90 | $13.17 | $13.40 | $13.40 | 414,048 |
| 2022-03-14 | $13.59 | $13.86 | $13.36 | $13.70 | $13.70 | 383,030 |
| 2022-03-11 | $13.49 | $13.94 | $13.47 | $13.54 | $13.54 | 323,813 |
| 2022-03-10 | $13.09 | $13.59 | $13.07 | $13.46 | $13.46 | 437,690 |
| 2022-03-09 | $13.39 | $13.70 | $13.07 | $13.31 | $13.31 | 1,021,811 |
| 2022-03-08 | $12.65 | $13.25 | $12.62 | $13.00 | $13.00 | 857,692 |
| 2022-03-07 | $12.69 | $12.87 | $12.53 | $12.68 | $12.68 | 524,460 |
| 2022-03-04 | $12.75 | $12.95 | $12.41 | $12.65 | $12.65 | 617,037 |
| 2022-03-03 | $12.86 | $13.05 | $12.69 | $12.96 | $12.96 | 586,987 |
| 2022-03-02 | $12.01 | $12.79 | $11.90 | $12.77 | $12.77 | 1,092,517 |
| 2022-03-01 | $12.52 | $12.67 | $11.97 | $12.01 | $12.01 | 1,205,342 |
| 2022-02-28 | $11.40 | $12.05 | $11.23 | $11.91 | $11.91 | 1,143,564 |
| 2022-02-25 | $11.06 | $12.06 | $10.42 | $11.63 | $11.63 | 1,929,421 |
| 2022-02-24 | $14.52 | $14.78 | $10.74 | $11.02 | $11.02 | 2,442,028 |
| 2022-02-23 | $15.90 | $16.02 | $15.52 | $15.55 | $15.55 | 262,180 |
| 2022-02-22 | $15.98 | $16.29 | $15.73 | $15.81 | $15.81 | 211,551 |
| 2022-02-18 | $16.20 | $16.40 | $15.92 | $16.16 | $16.16 | 354,215 |
| 2022-02-17 | $16.58 | $16.58 | $16.16 | $16.41 | $16.41 | 287,233 |
| 2022-02-16 | $16.34 | $16.83 | $16.25 | $16.74 | $16.74 | 247,594 |
| 2022-02-15 | $15.83 | $16.27 | $15.78 | $16.24 | $16.24 | 361,852 |
| 2022-02-14 | $15.65 | $15.84 | $15.50 | $15.72 | $15.72 | 326,535 |
| 2022-02-11 | $15.69 | $15.86 | $15.41 | $15.59 | $15.59 | 280,847 |
| 2022-02-10 | $15.65 | $16.17 | $15.58 | $15.76 | $15.76 | 243,625 |
| 2022-02-09 | $15.99 | $16.34 | $15.82 | $15.98 | $15.98 | 312,413 |
| 2022-02-08 | $15.13 | $15.84 | $15.13 | $15.83 | $15.83 | 388,286 |
| 2022-02-07 | $15.13 | $15.31 | $15.05 | $15.13 | $15.13 | 463,885 |
| 2022-02-04 | $15.23 | $15.44 | $15.06 | $15.25 | $15.25 | 223,670 |
| 2022-02-03 | $15.72 | $15.83 | $15.38 | $15.42 | $15.42 | 194,157 |
| 2022-02-02 | $15.87 | $15.87 | $15.34 | $15.81 | $15.81 | 404,312 |
| 2022-02-01 | $15.73 | $16.04 | $15.52 | $15.95 | $15.95 | 301,278 |
| 2022-01-31 | $15.25 | $15.77 | $15.25 | $15.70 | $15.70 | 318,292 |
| 2022-01-28 | $15.21 | $15.47 | $14.66 | $15.46 | $15.46 | 269,136 |
| 2022-01-27 | $15.49 | $16.12 | $15.06 | $15.20 | $15.20 | 332,120 |
| 2022-01-26 | $16.09 | $16.43 | $15.42 | $15.53 | $15.53 | 259,982 |
| 2022-01-25 | $16.07 | $16.27 | $15.63 | $16.07 | $16.07 | 313,337 |
| 2022-01-24 | $15.58 | $16.39 | $15.39 | $16.31 | $16.31 | 318,407 |
| 2022-01-21 | $15.94 | $16.54 | $15.81 | $15.93 | $15.93 | 355,007 |
| 2022-01-20 | $16.70 | $16.88 | $16.03 | $16.12 | $16.12 | 200,570 |
| 2022-01-19 | $17.11 | $17.30 | $16.77 | $16.78 | $16.78 | 178,895 |
| 2022-01-18 | $17.39 | $17.39 | $17.04 | $17.06 | $17.06 | 280,356 |
| 2022-01-14 | $17.06 | $17.41 | $16.94 | $17.39 | $17.39 | 269,066 |
| 2022-01-13 | $16.84 | $17.37 | $16.74 | $17.23 | $17.23 | 291,588 |
| 2022-01-12 | $16.74 | $16.80 | $16.14 | $16.71 | $16.71 | 591,942 |
| 2022-01-11 | $16.35 | $16.53 | $16.04 | $16.53 | $16.53 | 229,941 |
| 2022-01-10 | $16.20 | $16.42 | $15.94 | $16.34 | $16.34 | 292,911 |
| 2022-01-07 | $16.89 | $16.94 | $16.27 | $16.35 | $16.35 | 369,291 |
| 2022-01-06 | $16.71 | $16.96 | $16.52 | $16.82 | $16.82 | 440,046 |
| 2022-01-05 | $17.14 | $17.42 | $16.57 | $16.62 | $16.62 | 368,842 |
| 2022-01-04 | $17.01 | $17.30 | $16.99 | $17.03 | $17.03 | 573,961 |
| 2022-01-03 | $16.69 | $17.31 | $16.69 | $16.88 | $16.88 | 426,734 |
| 2021-12-31 | $16.74 | $16.89 | $16.62 | $16.71 | $16.71 | 288,837 |
| 2021-12-30 | $17.38 | $17.61 | $16.82 | $16.86 | $16.86 | 244,234 |
| 2021-12-29 | $17.49 | $17.69 | $17.31 | $17.38 | $17.38 | 261,475 |
| 2021-12-28 | $17.35 | $17.49 | $17.24 | $17.42 | $17.42 | 275,879 |
| 2021-12-27 | $17.21 | $17.58 | $16.94 | $17.48 | $17.48 | 327,957 |
| 2021-12-23 | $16.89 | $17.32 | $16.81 | $17.12 | $17.12 | 920,146 |
| 2021-12-22 | $16.59 | $16.84 | $16.38 | $16.73 | $16.73 | 836,692 |
| 2021-12-21 | $16.15 | $16.75 | $16.12 | $16.68 | $16.68 | 471,725 |
| 2021-12-20 | $16.02 | $16.30 | $15.63 | $16.00 | $16.00 | 1,081,088 |
| 2021-12-17 | $15.73 | $16.55 | $15.63 | $16.39 | $16.39 | 1,176,231 |
| 2021-12-16 | $16.01 | $16.31 | $15.65 | $15.88 | $15.88 | 815,282 |
| 2021-12-15 | $15.67 | $15.93 | $15.33 | $15.89 | $15.89 | 534,614 |
| 2021-12-14 | $15.77 | $16.13 | $15.68 | $15.76 | $15.76 | 326,945 |
| 2021-12-13 | $15.98 | $16.22 | $15.81 | $15.84 | $15.84 | 372,617 |
| 2021-12-10 | $16.30 | $16.45 | $16.00 | $16.12 | $16.12 | 318,951 |
| 2021-12-09 | $16.06 | $16.41 | $16.06 | $16.20 | $16.20 | 210,570 |
| 2021-12-08 | $16.17 | $16.47 | $16.10 | $16.31 | $16.31 | 191,898 |
| 2021-12-07 | $16.58 | $16.66 | $16.06 | $16.15 | $16.15 | 242,627 |
| 2021-12-06 | $15.69 | $16.37 | $15.53 | $16.30 | $16.30 | 419,658 |
| 2021-12-03 | $15.63 | $15.70 | $15.30 | $15.48 | $15.48 | 337,091 |
| 2021-12-02 | $14.78 | $15.55 | $14.70 | $15.39 | $15.39 | 386,966 |
| 2021-12-01 | $15.11 | $15.32 | $14.57 | $14.57 | $14.57 | 526,135 |
| 2021-11-30 | $14.30 | $14.72 | $14.30 | $14.58 | $14.58 | 751,866 |
| 2021-11-29 | $15.01 | $15.01 | $14.07 | $14.50 | $14.50 | 917,507 |
| 2021-11-26 | $14.45 | $14.95 | $14.28 | $14.72 | $14.72 | 307,335 |
| 2021-11-24 | $14.94 | $15.18 | $14.79 | $15.11 | $15.11 | 263,248 |
| 2021-11-23 | $14.37 | $15.08 | $14.35 | $14.99 | $14.99 | 416,139 |
| 2021-11-22 | $14.37 | $14.95 | $14.20 | $14.38 | $14.38 | 373,412 |
| 2021-11-19 | $14.41 | $14.55 | $14.25 | $14.39 | $14.39 | 460,173 |
| 2021-11-18 | $14.70 | $14.83 | $14.36 | $14.58 | $14.58 | 373,605 |
| 2021-11-17 | $14.91 | $14.91 | $14.56 | $14.70 | $14.70 | 450,600 |
| 2021-11-16 | $14.96 | $15.00 | $14.73 | $14.94 | $14.94 | 263,137 |
| 2021-11-15 | $15.17 | $15.30 | $14.81 | $14.98 | $14.98 | 548,506 |
| 2021-11-12 | $15.11 | $15.29 | $14.95 | $15.07 | $15.07 | 214,627 |
| 2021-11-11 | $15.06 | $15.48 | $15.06 | $15.28 | $15.28 | 175,536 |
| 2021-11-10 | $14.76 | $15.22 | $14.62 | $15.09 | $15.09 | 287,551 |
| 2021-11-09 | $14.79 | $15.16 | $14.62 | $14.91 | $14.91 | 302,067 |
| 2021-11-08 | $15.15 | $15.63 | $14.91 | $14.99 | $14.99 | 528,244 |
| 2021-11-05 | $14.64 | $15.74 | $14.64 | $15.43 | $15.43 | 432,537 |
| 2021-11-04 | $14.15 | $14.33 | $13.57 | $14.31 | $14.31 | 610,559 |
| 2021-11-03 | $14.46 | $14.59 | $13.29 | $13.95 | $13.95 | 789,300 |
| 2021-11-02 | $17.12 | $17.25 | $13.71 | $14.49 | $14.49 | 956,069 |
| 2021-11-01 | $17.15 | $18.28 | $17.10 | $18.15 | $18.15 | 315,195 |
| 2021-10-29 | $17.31 | $17.47 | $16.85 | $17.10 | $17.10 | 203,376 |
| 2021-10-28 | $16.70 | $17.22 | $16.70 | $17.17 | $17.17 | 165,657 |
| 2021-10-27 | $16.95 | $17.14 | $16.63 | $16.74 | $16.74 | 196,448 |
| 2021-10-26 | $17.56 | $17.68 | $17.10 | $17.11 | $17.11 | 204,578 |
| 2021-10-25 | $17.23 | $17.65 | $17.15 | $17.59 | $17.59 | 246,457 |
| 2021-10-22 | $17.38 | $17.49 | $17.17 | $17.25 | $17.25 | 154,022 |
| 2021-10-21 | $17.13 | $17.33 | $16.96 | $17.22 | $17.22 | 165,966 |
| 2021-10-20 | $17.07 | $17.42 | $16.89 | $17.35 | $17.35 | 149,831 |
| 2021-10-19 | $17.00 | $17.05 | $16.73 | $16.97 | $16.97 | 170,354 |
| 2021-10-18 | $16.78 | $17.03 | $16.70 | $16.98 | $16.98 | 130,914 |
| 2021-10-15 | $17.31 | $17.52 | $17.02 | $17.02 | $17.02 | 238,647 |
| 2021-10-14 | $17.37 | $17.42 | $16.83 | $16.86 | $16.86 | 194,410 |
| 2021-10-13 | $16.75 | $17.14 | $16.71 | $17.09 | $17.09 | 145,690 |
| 2021-10-12 | $16.71 | $17.00 | $16.63 | $16.84 | $16.84 | 152,365 |
| 2021-10-11 | $17.07 | $17.39 | $16.68 | $16.73 | $16.73 | 201,313 |
| 2021-10-08 | $17.04 | $17.17 | $16.95 | $16.97 | $16.97 | 89,069 |
| 2021-10-07 | $17.02 | $17.29 | $16.96 | $17.04 | $17.04 | 205,031 |
| 2021-10-06 | $17.27 | $17.45 | $16.62 | $16.83 | $16.83 | 207,800 |
| 2021-10-05 | $17.67 | $17.74 | $17.35 | $17.62 | $17.62 | 209,349 |
| 2021-10-04 | $17.49 | $17.90 | $17.49 | $17.55 | $17.55 | 255,111 |
| 2021-10-01 | $17.02 | $17.68 | $16.82 | $17.53 | $17.53 | 344,937 |
| 2021-09-30 | $17.27 | $17.47 | $16.92 | $16.95 | $16.95 | 173,075 |
| 2021-09-29 | $17.25 | $17.27 | $16.92 | $17.21 | $17.21 | 173,039 |
| 2021-09-28 | $17.35 | $17.35 | $17.03 | $17.11 | $17.11 | 163,688 |
| 2021-09-27 | $16.66 | $17.65 | $16.65 | $17.36 | $17.36 | 246,941 |
| 2021-09-24 | $16.28 | $16.67 | $16.18 | $16.53 | $16.53 | 235,620 |
| 2021-09-23 | $16.34 | $16.79 | $16.25 | $16.51 | $16.51 | 273,503 |
| 2021-09-22 | $15.79 | $16.44 | $15.79 | $16.25 | $16.25 | 304,802 |
| 2021-09-21 | $16.08 | $16.22 | $15.48 | $15.62 | $15.62 | 221,223 |
| 2021-09-20 | $15.89 | $16.18 | $15.49 | $15.82 | $15.82 | 363,227 |
| 2021-09-17 | $16.40 | $16.53 | $16.02 | $16.40 | $16.40 | 1,023,288 |
| 2021-09-16 | $16.96 | $17.02 | $16.34 | $16.43 | $16.43 | 453,373 |
| 2021-09-15 | $16.73 | $17.07 | $16.61 | $16.99 | $16.99 | 250,247 |
| 2021-09-14 | $17.56 | $17.56 | $16.53 | $16.63 | $16.63 | 258,710 |
| 2021-09-13 | $17.36 | $17.60 | $16.98 | $17.39 | $17.39 | 296,923 |
| 2021-09-10 | $17.89 | $17.94 | $17.18 | $17.22 | $17.22 | 157,873 |
| 2021-09-09 | $17.80 | $17.96 | $17.61 | $17.69 | $17.69 | 268,775 |
| 2021-09-08 | $18.15 | $18.31 | $17.76 | $17.88 | $17.88 | 231,612 |
| 2021-09-07 | $18.13 | $18.44 | $18.02 | $18.29 | $18.29 | 226,353 |
| 2021-09-03 | $18.36 | $18.48 | $18.08 | $18.25 | $18.25 | 241,937 |
| 2021-09-02 | $18.07 | $18.43 | $17.92 | $18.41 | $18.41 | 195,268 |
| 2021-09-01 | $18.29 | $18.40 | $17.60 | $18.09 | $18.09 | 304,686 |
| 2021-08-31 | $18.26 | $18.44 | $17.95 | $18.24 | $18.24 | 222,803 |
| 2021-08-30 | $18.90 | $18.92 | $18.17 | $18.36 | $18.36 | 241,986 |
| 2021-08-27 | $18.19 | $18.95 | $18.19 | $18.70 | $18.70 | 390,917 |
| 2021-08-26 | $18.89 | $19.01 | $18.21 | $18.23 | $18.23 | 211,892 |
| 2021-08-25 | $19.17 | $19.59 | $19.03 | $19.06 | $19.06 | 237,455 |
| 2021-08-24 | $18.69 | $19.17 | $18.54 | $19.15 | $19.15 | 281,755 |
| 2021-08-23 | $18.44 | $18.78 | $18.40 | $18.64 | $18.64 | 202,180 |
| 2021-08-20 | $17.71 | $18.28 | $17.71 | $18.24 | $18.24 | 262,194 |
| 2021-08-19 | $17.68 | $17.87 | $17.41 | $17.72 | $17.72 | 224,786 |
| 2021-08-18 | $18.32 | $18.50 | $17.97 | $18.00 | $18.00 | 255,554 |
| 2021-08-17 | $18.37 | $18.50 | $17.96 | $18.32 | $18.32 | 207,957 |
| 2021-08-16 | $18.55 | $19.08 | $18.24 | $18.70 | $18.70 | 249,219 |
| 2021-08-13 | $19.28 | $19.28 | $18.85 | $18.93 | $18.93 | 131,808 |
| 2021-08-12 | $19.60 | $19.90 | $19.14 | $19.40 | $19.40 | 214,836 |
| 2021-08-11 | $19.34 | $19.81 | $19.29 | $19.69 | $19.69 | 191,132 |
| 2021-08-10 | $18.74 | $19.38 | $18.74 | $19.20 | $19.20 | 251,471 |
| 2021-08-09 | $18.56 | $18.96 | $18.25 | $18.92 | $18.92 | 302,988 |
| 2021-08-06 | $18.74 | $18.93 | $18.34 | $18.75 | $18.75 | 257,162 |
| 2021-08-05 | $18.93 | $19.14 | $18.43 | $18.48 | $18.48 | 207,404 |
| 2021-08-04 | $20.19 | $20.56 | $18.86 | $18.92 | $18.92 | 389,920 |
| 2021-08-03 | $19.84 | $20.67 | $19.40 | $20.20 | $20.20 | 516,153 |
| 2021-08-02 | $20.30 | $20.75 | $19.97 | $20.04 | $20.04 | 257,055 |
| 2021-07-30 | $19.80 | $20.35 | $19.73 | $20.12 | $20.12 | 243,397 |
| 2021-07-29 | $20.20 | $20.48 | $19.99 | $20.10 | $20.10 | 186,924 |
| 2021-07-28 | $19.59 | $20.02 | $19.11 | $19.80 | $19.80 | 335,899 |
| 2021-07-27 | $19.05 | $19.40 | $18.76 | $19.40 | $19.40 | 291,913 |
| 2021-07-26 | $18.92 | $19.26 | $18.86 | $19.24 | $19.24 | 151,217 |
| 2021-07-23 | $18.71 | $18.93 | $18.23 | $18.71 | $18.71 | 303,455 |
| 2021-07-22 | $19.26 | $19.57 | $18.46 | $18.68 | $18.68 | 266,431 |
| 2021-07-21 | $19.28 | $19.77 | $19.08 | $19.26 | $19.26 | 242,989 |
| 2021-07-20 | $18.46 | $19.42 | $18.41 | $19.01 | $19.01 | 705,656 |
| 2021-07-19 | $18.44 | $19.05 | $18.30 | $18.36 | $18.36 | 320,875 |
| 2021-07-16 | $19.83 | $19.87 | $18.99 | $19.01 | $19.01 | 262,025 |
| 2021-07-15 | $19.27 | $19.71 | $19.12 | $19.59 | $19.59 | 326,886 |
| 2021-07-14 | $19.67 | $19.87 | $19.43 | $19.48 | $19.48 | 335,874 |
| 2021-07-13 | $19.75 | $19.88 | $19.16 | $19.40 | $19.40 | 345,392 |
| 2021-07-12 | $19.48 | $20.08 | $19.30 | $19.94 | $19.94 | 307,273 |
| 2021-07-09 | $19.71 | $20.09 | $19.53 | $19.85 | $19.85 | 224,113 |
| 2021-07-08 | $18.94 | $19.64 | $18.69 | $19.29 | $19.29 | 379,147 |
| 2021-07-07 | $19.50 | $19.72 | $19.19 | $19.37 | $19.37 | 321,260 |
| 2021-07-06 | $21.13 | $21.28 | $19.23 | $19.65 | $19.65 | 405,080 |
| 2021-07-02 | $21.02 | $21.24 | $20.60 | $21.22 | $21.22 | 353,455 |
| 2021-07-01 | $20.69 | $21.03 | $20.59 | $20.97 | $20.97 | 329,770 |
| 2021-06-30 | $20.05 | $20.76 | $19.98 | $20.42 | $20.42 | 454,926 |
| 2021-06-29 | $20.30 | $20.55 | $19.93 | $20.24 | $20.24 | 265,452 |
| 2021-06-28 | $20.90 | $20.99 | $20.10 | $20.25 | $20.25 | 334,632 |
| 2021-06-25 | $22.07 | $22.07 | $20.98 | $20.98 | $20.98 | 2,242,004 |
| 2021-06-24 | $21.16 | $21.95 | $21.05 | $21.90 | $21.90 | 396,522 |
| 2021-06-23 | $21.72 | $21.72 | $21.01 | $21.08 | $21.08 | 321,862 |
| 2021-06-22 | $21.07 | $21.58 | $21.00 | $21.51 | $21.51 | 264,633 |
| 2021-06-21 | $21.02 | $21.33 | $20.80 | $21.19 | $21.19 | 280,944 |
| 2021-06-18 | $20.87 | $20.99 | $20.49 | $20.64 | $20.64 | 580,443 |
| 2021-06-17 | $22.26 | $22.52 | $20.97 | $21.27 | $21.27 | 279,669 |
| 2021-06-16 | $22.11 | $22.40 | $21.82 | $22.34 | $22.34 | 203,868 |
| 2021-06-15 | $22.58 | $22.63 | $22.02 | $22.23 | $22.23 | 265,168 |
| 2021-06-14 | $23.07 | $23.22 | $22.45 | $22.55 | $22.55 | 266,633 |
| 2021-06-11 | $23.25 | $23.44 | $22.83 | $23.06 | $23.06 | 189,276 |
| 2021-06-10 | $23.70 | $23.70 | $23.00 | $23.11 | $23.11 | 196,716 |
| 2021-06-09 | $23.54 | $23.59 | $23.10 | $23.29 | $23.29 | 248,995 |
| 2021-06-08 | $22.74 | $23.73 | $22.48 | $23.53 | $23.53 | 299,097 |
| 2021-06-07 | $22.97 | $23.07 | $22.43 | $22.75 | $22.75 | 328,964 |
| 2021-06-04 | $22.90 | $23.19 | $22.74 | $23.08 | $23.08 | 275,495 |
| 2021-06-03 | $22.52 | $22.80 | $22.18 | $22.76 | $22.76 | 209,543 |
| 2021-06-02 | $23.33 | $23.33 | $22.65 | $22.86 | $22.86 | 624,538 |
| 2021-06-01 | $22.75 | $23.21 | $22.63 | $23.18 | $23.18 | 323,360 |
| 2021-05-28 | $22.46 | $22.53 | $22.25 | $22.42 | $22.42 | 169,936 |
| 2021-05-27 | $22.21 | $22.49 | $22.07 | $22.29 | $22.29 | 312,039 |
| 2021-05-26 | $22.04 | $22.23 | $21.65 | $21.86 | $21.86 | 333,760 |
| 2021-05-25 | $22.47 | $22.74 | $21.85 | $21.92 | $21.92 | 423,694 |
| 2021-05-24 | $22.53 | $22.65 | $22.29 | $22.47 | $22.47 | 176,663 |
| 2021-05-21 | $22.69 | $22.90 | $22.37 | $22.50 | $22.50 | 288,145 |
| 2021-05-20 | $22.40 | $22.57 | $21.77 | $22.27 | $22.27 | 217,817 |
| 2021-05-19 | $22.33 | $22.74 | $21.92 | $22.54 | $22.54 | 339,937 |
| 2021-05-18 | $22.81 | $23.21 | $22.52 | $22.87 | $22.87 | 747,014 |
| 2021-05-17 | $22.57 | $22.95 | $22.24 | $22.87 | $22.87 | 210,016 |
| 2021-05-14 | $22.64 | $22.88 | $22.17 | $22.78 | $22.78 | 286,644 |
| 2021-05-13 | $21.13 | $22.64 | $21.02 | $22.50 | $22.50 | 560,228 |
| 2021-05-12 | $21.53 | $21.86 | $21.04 | $21.14 | $21.14 | 322,623 |
| 2021-05-11 | $20.86 | $21.86 | $20.70 | $21.72 | $21.72 | 277,174 |
| 2021-05-10 | $22.55 | $22.70 | $21.46 | $21.53 | $21.53 | 729,472 |
| 2021-05-07 | $22.00 | $22.60 | $21.46 | $22.55 | $22.55 | 463,663 |
| 2021-05-06 | $20.97 | $21.68 | $20.62 | $21.67 | $21.67 | 632,048 |
| 2021-05-05 | $19.78 | $20.99 | $19.43 | $20.84 | $20.84 | 732,800 |
| 2021-05-04 | $19.89 | $20.91 | $18.42 | $19.16 | $19.16 | 1,104,689 |
| 2021-05-03 | $18.26 | $18.95 | $18.03 | $18.83 | $18.83 | 623,288 |
| 2021-04-30 | $17.97 | $18.51 | $17.79 | $17.93 | $17.93 | 284,025 |
| 2021-04-29 | $18.94 | $18.94 | $18.25 | $18.35 | $18.35 | 233,989 |
| 2021-04-28 | $18.41 | $18.65 | $18.21 | $18.64 | $18.64 | 232,645 |
| 2021-04-27 | $18.62 | $18.73 | $18.17 | $18.47 | $18.47 | 224,468 |
| 2021-04-26 | $18.01 | $19.00 | $18.01 | $18.68 | $18.68 | 233,350 |
| 2021-04-23 | $17.74 | $18.24 | $17.60 | $17.98 | $17.98 | 433,978 |
| 2021-04-22 | $18.03 | $18.11 | $17.53 | $17.54 | $17.54 | 248,726 |
| 2021-04-21 | $17.09 | $17.96 | $17.09 | $17.93 | $17.93 | 292,627 |
| 2021-04-20 | $18.25 | $18.43 | $16.82 | $17.09 | $17.09 | 710,426 |
| 2021-04-19 | $18.42 | $18.59 | $18.19 | $18.38 | $18.38 | 257,045 |
| 2021-04-16 | $18.67 | $18.85 | $18.50 | $18.57 | $18.57 | 189,560 |
| 2021-04-15 | $18.40 | $18.41 | $17.95 | $18.39 | $18.39 | 210,036 |
| 2021-04-14 | $17.62 | $18.49 | $17.62 | $18.15 | $18.15 | 399,644 |
| 2021-04-13 | $18.00 | $18.05 | $17.47 | $17.53 | $17.53 | 269,709 |
| 2021-04-12 | $17.83 | $18.13 | $17.52 | $18.00 | $18.00 | 318,036 |
| 2021-04-09 | $17.43 | $17.83 | $17.32 | $17.76 | $17.76 | 170,445 |
| 2021-04-08 | $17.53 | $17.61 | $17.16 | $17.52 | $17.52 | 214,279 |
| 2021-04-07 | $17.77 | $17.84 | $17.13 | $17.38 | $17.38 | 271,061 |
| 2021-04-06 | $17.73 | $18.13 | $17.62 | $17.71 | $17.71 | 284,087 |
| 2021-04-05 | $18.16 | $18.25 | $17.66 | $17.74 | $17.74 | 289,749 |
| 2021-04-01 | $17.39 | $17.89 | $17.26 | $17.84 | $17.84 | 283,399 |
| 2021-03-31 | $16.96 | $17.40 | $16.63 | $17.15 | $17.15 | 495,793 |
| 2021-03-30 | $16.45 | $16.91 | $16.29 | $16.78 | $16.78 | 316,317 |
| 2021-03-29 | $16.73 | $16.95 | $16.47 | $16.55 | $16.55 | 549,290 |
| 2021-03-26 | $16.91 | $17.12 | $16.47 | $17.03 | $17.03 | 356,250 |
| 2021-03-25 | $16.04 | $16.72 | $15.76 | $16.65 | $16.65 | 564,412 |
| 2021-03-24 | $16.95 | $17.38 | $16.28 | $16.30 | $16.30 | 514,581 |
| 2021-03-23 | $17.77 | $17.82 | $16.26 | $16.61 | $16.61 | 559,299 |
| 2021-03-22 | $18.44 | $18.64 | $17.57 | $18.21 | $18.21 | 339,718 |
| 2021-03-19 | $17.87 | $18.52 | $17.66 | $18.50 | $18.50 | 1,304,940 |
| 2021-03-18 | $18.15 | $18.94 | $17.76 | $17.91 | $17.91 | 412,262 |
| 2021-03-17 | $18.00 | $18.37 | $17.66 | $18.25 | $18.25 | 339,682 |
| 2021-03-16 | $17.26 | $18.39 | $17.01 | $18.10 | $18.10 | 625,354 |
| 2021-03-15 | $17.66 | $17.87 | $17.32 | $17.44 | $17.44 | 325,886 |
| 2021-03-12 | $17.85 | $18.11 | $17.48 | $17.79 | $17.79 | 377,342 |
| 2021-03-11 | $18.39 | $18.46 | $17.80 | $17.93 | $17.93 | 350,960 |
| 2021-03-10 | $17.46 | $18.17 | $17.43 | $18.10 | $18.10 | 395,111 |
| 2021-03-09 | $17.60 | $17.68 | $16.67 | $17.25 | $17.25 | 487,828 |
| 2021-03-08 | $17.25 | $17.37 | $16.64 | $17.27 | $17.27 | 759,534 |
| 2021-03-05 | $16.75 | $16.96 | $15.84 | $16.95 | $16.95 | 644,007 |
| 2021-03-04 | $16.51 | $16.84 | $15.75 | $16.29 | $16.29 | 575,702 |
| 2021-03-03 | $17.08 | $17.44 | $16.42 | $16.55 | $16.55 | 434,281 |
| 2021-03-02 | $18.56 | $18.62 | $17.01 | $17.02 | $17.02 | 420,770 |
| 2021-03-01 | $16.69 | $18.63 | $16.67 | $18.58 | $18.58 | 776,542 |
| 2021-02-26 | $17.89 | $17.89 | $16.24 | $16.36 | $16.36 | 822,008 |
| 2021-02-25 | $20.00 | $20.70 | $17.38 | $18.28 | $18.28 | 1,081,604 |
| 2021-02-24 | $21.85 | $22.18 | $21.32 | $21.59 | $21.59 | 589,314 |
| 2021-02-23 | $20.15 | $22.01 | $19.96 | $21.77 | $21.77 | 724,138 |
| 2021-02-22 | $19.59 | $20.81 | $19.59 | $20.55 | $20.55 | 589,527 |
| 2021-02-19 | $19.30 | $20.08 | $19.29 | $19.75 | $19.75 | 436,078 |
| 2021-02-18 | $19.27 | $19.51 | $18.86 | $19.15 | $19.15 | 326,656 |
| 2021-02-17 | $18.99 | $19.60 | $18.74 | $19.38 | $19.38 | 279,816 |
| 2021-02-16 | $18.98 | $19.36 | $18.80 | $19.22 | $19.22 | 174,968 |
| 2021-02-12 | $18.97 | $19.11 | $18.55 | $18.79 | $18.79 | 154,750 |
| 2021-02-11 | $19.28 | $19.90 | $19.01 | $19.15 | $19.15 | 360,614 |
| 2021-02-10 | $19.28 | $19.37 | $18.78 | $19.15 | $19.15 | 229,163 |
| 2021-02-09 | $18.93 | $19.26 | $18.43 | $19.13 | $19.13 | 284,402 |
| 2021-02-08 | $18.05 | $18.96 | $18.01 | $18.92 | $18.92 | 294,862 |
| 2021-02-05 | $18.06 | $18.26 | $17.51 | $17.81 | $17.81 | 355,183 |
| 2021-02-04 | $17.47 | $17.93 | $17.44 | $17.68 | $17.68 | 234,174 |
| 2021-02-03 | $17.62 | $17.88 | $17.25 | $17.54 | $17.54 | 207,132 |
| 2021-02-02 | $17.78 | $17.86 | $17.17 | $17.63 | $17.63 | 258,204 |
| 2021-02-01 | $16.83 | $17.45 | $16.52 | $17.36 | $17.36 | 288,521 |
| 2021-01-29 | $17.54 | $17.67 | $16.57 | $16.63 | $16.63 | 299,744 |
| 2021-01-28 | $18.31 | $18.45 | $17.51 | $17.55 | $17.55 | 417,647 |
| 2021-01-27 | $17.05 | $18.07 | $16.62 | $17.91 | $17.91 | 592,222 |
| 2021-01-26 | $18.03 | $18.55 | $17.67 | $17.69 | $17.69 | 342,002 |
| 2021-01-25 | $17.89 | $18.33 | $17.55 | $17.98 | $17.98 | 303,925 |
| 2021-01-22 | $17.26 | $18.20 | $17.21 | $18.18 | $18.18 | 270,962 |
| 2021-01-21 | $18.25 | $18.25 | $17.26 | $17.61 | $17.61 | 379,239 |
| 2021-01-20 | $18.72 | $18.98 | $18.28 | $18.34 | $18.34 | 227,554 |
| 2021-01-19 | $19.05 | $19.10 | $18.54 | $18.72 | $18.72 | 300,352 |
| 2021-01-15 | $18.51 | $18.85 | $17.85 | $18.61 | $18.61 | 399,081 |
| 2021-01-14 | $18.72 | $19.13 | $18.56 | $18.93 | $18.93 | 315,891 |
| 2021-01-13 | $19.24 | $19.31 | $18.33 | $18.52 | $18.52 | 225,860 |
| 2021-01-12 | $18.76 | $19.55 | $18.48 | $19.34 | $19.34 | 360,694 |
| 2021-01-11 | $18.41 | $19.25 | $18.31 | $18.89 | $18.89 | 292,143 |
| 2021-01-08 | $19.43 | $19.65 | $18.61 | $18.93 | $18.93 | 340,311 |
| 2021-01-07 | $19.54 | $19.54 | $18.99 | $19.35 | $19.35 | 331,168 |
| 2021-01-06 | $18.88 | $19.98 | $18.59 | $19.52 | $19.52 | 634,002 |
| 2021-01-05 | $17.26 | $18.40 | $17.16 | $18.22 | $18.22 | 323,217 |
| 2021-01-04 | $18.14 | $18.24 | $16.66 | $17.07 | $17.07 | 486,839 |
| 2020-12-31 | $17.58 | $18.17 | $17.41 | $17.98 | $17.98 | 298,060 |
| 2020-12-30 | $16.81 | $17.67 | $16.81 | $17.59 | $17.59 | 266,563 |
| 2020-12-29 | $17.03 | $17.16 | $16.46 | $16.83 | $16.83 | 324,616 |
| 2020-12-28 | $17.65 | $17.79 | $17.08 | $17.09 | $17.09 | 358,622 |
| 2020-12-24 | $17.23 | $17.72 | $16.92 | $17.44 | $17.44 | 331,959 |
| 2020-12-23 | $16.86 | $17.43 | $16.71 | $17.21 | $17.21 | 589,225 |
| 2020-12-22 | $16.56 | $17.00 | $16.19 | $16.79 | $16.79 | 538,639 |
| 2020-12-21 | $16.46 | $16.91 | $16.20 | $16.64 | $16.64 | 515,877 |
| 2020-12-18 | $17.46 | $17.73 | $16.95 | $17.06 | $17.06 | 1,550,937 |
| 2020-12-17 | $17.27 | $17.53 | $16.92 | $17.43 | $17.43 | 309,122 |
| 2020-12-16 | $17.55 | $17.74 | $16.78 | $17.08 | $17.08 | 512,726 |
| 2020-12-15 | $17.79 | $17.80 | $17.34 | $17.56 | $17.56 | 533,225 |
| 2020-12-14 | $17.97 | $18.11 | $17.63 | $17.64 | $17.64 | 297,442 |
| 2020-12-11 | $17.89 | $18.16 | $17.48 | $17.52 | $17.52 | 207,918 |
| 2020-12-10 | $18.10 | $18.37 | $17.55 | $18.20 | $18.20 | 318,877 |
| 2020-12-09 | $19.37 | $19.60 | $18.30 | $18.41 | $18.41 | 392,592 |
| 2020-12-08 | $18.84 | $19.34 | $18.61 | $19.16 | $19.16 | 384,327 |
| 2020-12-07 | $19.07 | $19.42 | $18.61 | $19.15 | $19.15 | 202,995 |
| 2020-12-04 | $18.25 | $19.15 | $18.08 | $19.13 | $19.13 | 315,246 |
| 2020-12-03 | $17.98 | $18.54 | $17.69 | $18.03 | $18.03 | 285,674 |
| 2020-12-02 | $17.60 | $17.98 | $17.30 | $17.90 | $17.90 | 231,299 |
| 2020-12-01 | $17.37 | $17.66 | $17.03 | $17.58 | $17.58 | 232,572 |
| 2020-11-30 | $17.71 | $17.85 | $16.85 | $16.95 | $16.95 | 350,042 |
| 2020-11-27 | $18.01 | $18.24 | $17.87 | $18.01 | $18.01 | 149,887 |
| 2020-11-25 | $18.33 | $18.44 | $17.82 | $18.02 | $18.02 | 255,332 |
| 2020-11-24 | $18.16 | $18.94 | $17.93 | $18.50 | $18.50 | 412,218 |
| 2020-11-23 | $16.98 | $17.90 | $16.98 | $17.84 | $17.84 | 434,671 |
| 2020-11-20 | $16.98 | $17.10 | $16.72 | $17.01 | $17.01 | 342,872 |
| 2020-11-19 | $16.59 | $17.16 | $16.18 | $17.11 | $17.11 | 276,342 |
| 2020-11-18 | $16.19 | $17.44 | $15.99 | $16.73 | $16.73 | 599,773 |
| 2020-11-17 | $15.96 | $16.05 | $15.47 | $15.97 | $15.97 | 456,364 |
| 2020-11-16 | $15.96 | $16.60 | $15.64 | $16.23 | $16.23 | 431,950 |
| 2020-11-13 | $15.19 | $15.45 | $14.90 | $15.31 | $15.31 | 308,637 |
| 2020-11-12 | $14.79 | $15.18 | $14.63 | $14.97 | $14.97 | 292,820 |
| 2020-11-11 | $15.62 | $15.62 | $14.70 | $15.11 | $15.11 | 366,911 |
| 2020-11-10 | $15.35 | $15.88 | $14.91 | $15.56 | $15.56 | 720,799 |
| 2020-11-09 | $14.00 | $15.58 | $13.83 | $14.92 | $14.92 | 569,311 |
| 2020-11-06 | $13.23 | $13.30 | $12.65 | $12.76 | $12.76 | 456,361 |
| 2020-11-05 | $12.95 | $13.12 | $12.67 | $13.11 | $13.11 | 395,314 |
| 2020-11-04 | $13.10 | $13.20 | $12.12 | $12.76 | $12.76 | 596,235 |
| 2020-11-03 | $14.05 | $14.37 | $13.51 | $13.53 | $13.53 | 809,190 |
| 2020-11-02 | $13.28 | $13.61 | $12.94 | $13.41 | $13.41 | 547,282 |
| 2020-10-30 | $13.35 | $13.47 | $12.69 | $12.90 | $12.90 | 455,215 |
| 2020-10-29 | $13.37 | $13.58 | $13.01 | $13.39 | $13.39 | 551,012 |
| 2020-10-28 | $14.02 | $14.33 | $13.49 | $13.54 | $13.54 | 256,900 |
| 2020-10-27 | $14.75 | $14.90 | $14.49 | $14.61 | $14.61 | 187,819 |
| 2020-10-26 | $15.42 | $15.45 | $14.65 | $14.82 | $14.82 | 199,889 |
| 2020-10-23 | $15.95 | $16.04 | $15.68 | $15.76 | $15.76 | 199,659 |
| 2020-10-22 | $15.34 | $15.85 | $15.31 | $15.77 | $15.77 | 249,750 |
| 2020-10-21 | $15.24 | $15.56 | $15.06 | $15.28 | $15.28 | 172,225 |
| 2020-10-20 | $15.09 | $15.41 | $15.04 | $15.23 | $15.23 | 201,966 |
| 2020-10-19 | $15.28 | $15.52 | $14.86 | $14.89 | $14.89 | 169,784 |
| 2020-10-16 | $15.25 | $15.55 | $15.03 | $15.17 | $15.17 | 188,036 |
| 2020-10-15 | $14.47 | $15.38 | $14.37 | $15.30 | $15.30 | 203,983 |
| 2020-10-14 | $15.10 | $15.26 | $14.61 | $14.63 | $14.63 | 269,249 |
| 2020-10-13 | $15.12 | $15.15 | $14.71 | $14.98 | $14.98 | 206,318 |
| 2020-10-12 | $15.08 | $15.49 | $14.93 | $15.41 | $15.41 | 198,285 |
| 2020-10-09 | $15.48 | $15.56 | $15.00 | $15.11 | $15.11 | 172,052 |
| 2020-10-08 | $15.17 | $15.32 | $14.92 | $15.25 | $15.25 | 202,143 |
| 2020-10-07 | $14.90 | $15.24 | $14.62 | $14.89 | $14.89 | 321,991 |
| 2020-10-06 | $15.10 | $15.50 | $14.67 | $14.68 | $14.68 | 387,315 |
| 2020-10-05 | $14.53 | $14.93 | $14.53 | $14.85 | $14.85 | 252,576 |
| 2020-10-02 | $13.60 | $14.54 | $13.51 | $14.43 | $14.43 | 267,872 |
| 2020-10-01 | $14.00 | $14.17 | $13.78 | $14.03 | $14.03 | 352,527 |
| 2020-09-30 | $13.85 | $14.48 | $13.76 | $13.91 | $13.91 | 479,877 |
| 2020-09-29 | $13.96 | $14.21 | $13.65 | $13.78 | $13.78 | 542,637 |
| 2020-09-28 | $13.46 | $14.21 | $13.46 | $13.97 | $13.97 | 697,301 |
| 2020-09-25 | $13.03 | $13.26 | $12.98 | $13.09 | $13.09 | 301,789 |
| 2020-09-24 | $12.92 | $13.35 | $12.56 | $13.07 | $13.07 | 421,197 |
| 2020-09-23 | $13.45 | $13.70 | $12.87 | $12.89 | $12.89 | 692,265 |
| 2020-09-22 | $13.92 | $14.02 | $13.43 | $13.45 | $13.45 | 915,345 |
| 2020-09-21 | $14.91 | $15.00 | $13.86 | $14.00 | $14.00 | 674,540 |
| 2020-09-18 | $15.54 | $16.11 | $15.24 | $15.34 | $15.34 | 1,407,599 |
| 2020-09-17 | $14.50 | $15.48 | $14.16 | $15.37 | $15.37 | 620,213 |
| 2020-09-16 | $13.91 | $14.72 | $13.62 | $14.56 | $14.56 | 2,842,170 |
| 2020-09-15 | $13.81 | $14.07 | $13.59 | $13.74 | $13.74 | 270,437 |
| 2020-09-14 | $13.29 | $13.66 | $13.04 | $13.61 | $13.61 | 263,355 |
| 2020-09-11 | $13.63 | $13.72 | $13.19 | $13.20 | $13.20 | 272,871 |
| 2020-09-10 | $13.76 | $13.85 | $13.37 | $13.48 | $13.48 | 536,926 |
| 2020-09-09 | $13.67 | $13.81 | $13.32 | $13.68 | $13.68 | 443,992 |
| 2020-09-08 | $14.06 | $14.11 | $13.30 | $13.53 | $13.53 | 602,404 |
| 2020-09-04 | $14.56 | $14.71 | $13.96 | $14.35 | $14.35 | 378,960 |
| 2020-09-03 | $14.61 | $14.90 | $13.99 | $14.19 | $14.19 | 556,334 |
| 2020-09-02 | $14.46 | $14.61 | $14.10 | $14.55 | $14.55 | 435,550 |
| 2020-09-01 | $14.00 | $14.53 | $13.77 | $14.50 | $14.50 | 423,050 |
| 2020-08-31 | $14.47 | $14.47 | $14.15 | $14.15 | $14.15 | 511,905 |
| 2020-08-28 | $14.56 | $14.63 | $14.24 | $14.54 | $14.54 | 413,432 |
| 2020-08-27 | $14.33 | $14.72 | $14.27 | $14.41 | $14.41 | 846,821 |
| 2020-08-26 | $14.25 | $14.41 | $14.04 | $14.20 | $14.20 | 764,334 |
| 2020-08-25 | $14.88 | $14.88 | $14.16 | $14.31 | $14.31 | 243,226 |
| 2020-08-24 | $14.64 | $15.00 | $14.44 | $14.71 | $14.71 | 509,690 |
| 2020-08-21 | $14.36 | $14.61 | $14.24 | $14.44 | $14.44 | 493,225 |
| 2020-08-20 | $14.49 | $14.67 | $14.37 | $14.54 | $14.54 | 242,574 |
| 2020-08-19 | $14.66 | $15.06 | $14.56 | $14.76 | $14.76 | 400,067 |
| 2020-08-18 | $14.75 | $15.22 | $14.60 | $14.65 | $14.65 | 397,278 |
| 2020-08-17 | $15.31 | $15.46 | $14.85 | $14.87 | $14.87 | 402,087 |
| 2020-08-14 | $15.43 | $15.71 | $15.20 | $15.34 | $15.34 | 426,388 |
| 2020-08-13 | $15.98 | $16.13 | $15.50 | $15.63 | $15.63 | 355,019 |
| 2020-08-12 | $16.62 | $16.64 | $15.81 | $16.06 | $16.06 | 382,593 |
| 2020-08-11 | $17.22 | $17.47 | $16.25 | $16.34 | $16.34 | 672,893 |
| 2020-08-10 | $15.73 | $17.02 | $15.73 | $16.95 | $16.95 | 1,140,402 |
| 2020-08-07 | $15.02 | $15.67 | $14.87 | $15.66 | $15.66 | 700,691 |
| 2020-08-06 | $15.51 | $15.82 | $14.35 | $15.15 | $15.15 | 999,344 |
| 2020-08-05 | $17.50 | $17.50 | $15.60 | $16.31 | $16.31 | 1,387,896 |
| 2020-08-04 | $16.70 | $16.91 | $16.47 | $16.60 | $16.60 | 617,188 |
| 2020-08-03 | $16.18 | $16.91 | $15.68 | $16.86 | $16.86 | 878,384 |
| 2020-07-31 | $15.62 | $15.97 | $15.49 | $15.96 | $15.96 | 639,820 |
| 2020-07-30 | $15.39 | $15.88 | $15.12 | $15.83 | $15.83 | 420,173 |
| 2020-07-29 | $15.20 | $15.74 | $15.18 | $15.72 | $15.72 | 445,685 |
| 2020-07-28 | $15.20 | $15.43 | $15.11 | $15.19 | $15.19 | 427,431 |
| 2020-07-27 | $15.29 | $15.51 | $15.03 | $15.40 | $15.40 | 549,466 |
| 2020-07-24 | $15.31 | $15.55 | $15.14 | $15.32 | $15.32 | 381,736 |
| 2020-07-23 | $14.90 | $15.45 | $14.88 | $15.42 | $15.42 | 778,628 |
| 2020-07-22 | $14.60 | $14.95 | $14.49 | $14.93 | $14.93 | 382,305 |
| 2020-07-21 | $14.48 | $14.87 | $14.37 | $14.81 | $14.81 | 552,527 |
| 2020-07-20 | $14.24 | $14.42 | $13.93 | $14.29 | $14.29 | 613,686 |
| 2020-07-17 | $14.27 | $14.42 | $14.09 | $14.30 | $14.30 | 461,000 |
| 2020-07-16 | $14.25 | $14.41 | $14.02 | $14.26 | $14.26 | 458,100 |
| 2020-07-15 | $14.22 | $14.49 | $13.93 | $14.32 | $14.32 | 536,700 |
| 2020-07-14 | $13.17 | $13.72 | $13.00 | $13.71 | $13.71 | 704,500 |
| 2020-07-13 | $13.15 | $13.55 | $12.68 | $13.26 | $13.26 | 604,400 |
| 2020-07-10 | $12.22 | $12.95 | $12.00 | $12.92 | $12.92 | 519,300 |
| 2020-07-09 | $12.38 | $12.39 | $11.83 | $12.16 | $12.16 | 603,900 |
| 2020-07-08 | $12.42 | $12.59 | $12.05 | $12.42 | $12.42 | 390,300 |
| 2020-07-07 | $12.81 | $12.85 | $12.41 | $12.43 | $12.43 | 356,900 |
| 2020-07-06 | $13.26 | $13.33 | $12.84 | $13.04 | $13.04 | 279,200 |
| 2020-07-02 | $13.31 | $13.59 | $12.84 | $12.89 | $12.89 | 344,400 |
| 2020-07-01 | $13.54 | $13.69 | $12.82 | $12.85 | $12.85 | 485,200 |
| 2020-06-30 | $13.37 | $13.60 | $13.02 | $13.51 | $13.51 | 535,600 |
| 2020-06-29 | $13.04 | $13.45 | $12.76 | $13.15 | $13.15 | 423,800 |
| 2020-06-26 | $12.92 | $13.03 | $12.32 | $12.70 | $12.70 | 2,079,958 |
| 2020-06-25 | $12.43 | $13.18 | $12.32 | $13.09 | $13.09 | 540,951 |
| 2020-06-24 | $12.69 | $12.95 | $12.13 | $12.58 | $12.58 | 685,175 |
| 2020-06-23 | $12.70 | $13.24 | $12.48 | $13.06 | $13.06 | 608,130 |
| 2020-06-22 | $12.41 | $12.50 | $12.14 | $12.45 | $12.45 | 438,723 |
| 2020-06-19 | $13.11 | $13.15 | $12.46 | $12.54 | $12.54 | 968,088 |
| 2020-06-18 | $12.62 | $13.21 | $12.53 | $12.81 | $12.81 | 452,205 |
| 2020-06-17 | $13.55 | $13.55 | $12.81 | $12.85 | $12.85 | 517,743 |
| 2020-06-16 | $13.90 | $13.90 | $13.04 | $13.54 | $13.54 | 833,841 |
| 2020-06-15 | $11.47 | $12.97 | $11.40 | $12.64 | $12.64 | 634,911 |
| 2020-06-12 | $12.48 | $12.54 | $11.64 | $12.23 | $12.23 | 746,721 |
| 2020-06-11 | $12.13 | $12.65 | $11.28 | $11.44 | $11.44 | 875,007 |
| 2020-06-10 | $13.51 | $13.63 | $12.73 | $13.15 | $13.15 | 667,857 |
| 2020-06-09 | $13.84 | $14.00 | $13.44 | $13.67 | $13.67 | 589,244 |
| 2020-06-08 | $13.94 | $14.58 | $13.75 | $14.15 | $14.15 | 1,492,562 |
| 2020-06-05 | $13.59 | $13.90 | $13.09 | $13.28 | $13.28 | 864,369 |
| 2020-06-04 | $12.22 | $13.04 | $12.10 | $12.64 | $12.64 | 1,254,401 |
| 2020-06-03 | $12.41 | $12.80 | $12.28 | $12.39 | $12.39 | 1,104,975 |
| 2020-06-02 | $11.54 | $12.26 | $11.31 | $12.01 | $12.01 | 891,195 |
| 2020-06-01 | $11.21 | $11.81 | $11.10 | $11.43 | $11.43 | 945,170 |
| 2020-05-29 | $11.00 | $11.29 | $10.91 | $11.16 | $11.16 | 980,792 |
| 2020-05-28 | $11.67 | $11.77 | $11.12 | $11.29 | $11.29 | 909,860 |
| 2020-05-27 | $11.05 | $11.54 | $11.05 | $11.46 | $11.46 | 1,033,621 |
| 2020-05-26 | $9.81 | $10.84 | $9.56 | $10.57 | $10.57 | 827,395 |
| 2020-05-22 | $9.67 | $9.67 | $9.10 | $9.38 | $9.38 | 309,458 |
| 2020-05-21 | $9.96 | $10.05 | $9.55 | $9.61 | $9.61 | 424,953 |
| 2020-05-20 | $9.54 | $10.08 | $9.36 | $9.95 | $9.95 | 912,356 |
| 2020-05-19 | $9.27 | $9.77 | $8.88 | $9.27 | $9.27 | 631,014 |
| 2020-05-18 | $8.60 | $9.34 | $8.60 | $9.30 | $9.30 | 711,820 |
| 2020-05-15 | $8.35 | $8.70 | $8.16 | $8.39 | $8.39 | 624,609 |
| 2020-05-14 | $7.52 | $8.44 | $7.52 | $8.38 | $8.38 | 1,082,716 |
| 2020-05-13 | $8.22 | $8.25 | $7.61 | $7.73 | $7.73 | 945,573 |
| 2020-05-12 | $9.07 | $9.16 | $8.20 | $8.21 | $8.21 | 656,298 |
| 2020-05-11 | $9.72 | $9.77 | $8.95 | $9.02 | $9.02 | 798,015 |
| 2020-05-08 | $8.91 | $10.12 | $8.91 | $9.95 | $9.95 | 1,344,726 |
| 2020-05-07 | $7.87 | $8.16 | $7.87 | $8.10 | $8.10 | 863,978 |
| 2020-05-06 | $8.35 | $8.44 | $7.70 | $7.71 | $7.71 | 508,911 |
| 2020-05-05 | $9.02 | $9.14 | $8.22 | $8.36 | $8.36 | 693,971 |
| 2020-05-04 | $8.50 | $8.72 | $8.20 | $8.72 | $8.72 | 596,426 |
| 2020-05-01 | $9.61 | $9.69 | $8.45 | $8.59 | $8.59 | 675,798 |
| 2020-04-30 | $9.80 | $10.26 | $9.41 | $9.98 | $9.98 | 855,164 |
| 2020-04-29 | $9.59 | $10.27 | $9.38 | $10.09 | $10.09 | 673,122 |
| 2020-04-28 | $9.10 | $9.40 | $8.78 | $9.10 | $9.10 | 879,396 |
| 2020-04-27 | $8.31 | $8.85 | $8.20 | $8.72 | $8.72 | 514,084 |
| 2020-04-24 | $8.17 | $8.31 | $8.00 | $8.20 | $8.20 | 435,509 |
| 2020-04-23 | $7.59 | $8.26 | $7.50 | $8.10 | $8.10 | 565,088 |
| 2020-04-22 | $7.72 | $7.83 | $7.22 | $7.55 | $7.55 | 519,662 |
| 2020-04-21 | $7.57 | $7.79 | $7.35 | $7.53 | $7.53 | 850,812 |
| 2020-04-20 | $7.65 | $8.02 | $7.56 | $7.87 | $7.87 | 690,672 |
| 2020-04-17 | $7.83 | $8.14 | $7.81 | $7.94 | $7.94 | 863,284 |
| 2020-04-16 | $7.51 | $7.61 | $7.14 | $7.43 | $7.43 | 984,110 |
| 2020-04-15 | $7.56 | $7.99 | $7.44 | $7.52 | $7.52 | 905,143 |
| 2020-04-14 | $8.37 | $8.73 | $7.83 | $8.02 | $8.02 | 893,599 |
| 2020-04-13 | $8.31 | $8.38 | $7.80 | $8.17 | $8.17 | 769,187 |
| 2020-04-09 | $9.06 | $9.50 | $8.03 | $8.31 | $8.31 | 1,135,666 |
| 2020-04-08 | $8.03 | $9.05 | $7.70 | $8.90 | $8.90 | 1,389,762 |
| 2020-04-07 | $7.26 | $7.99 | $7.16 | $7.70 | $7.70 | 1,326,852 |
| 2020-04-06 | $5.93 | $6.90 | $5.89 | $6.60 | $6.60 | 1,061,687 |
| 2020-04-03 | $6.25 | $6.38 | $5.81 | $6.13 | $6.13 | 890,208 |
| 2020-04-02 | $6.07 | $6.83 | $6.06 | $6.37 | $6.37 | 786,319 |
| 2020-04-01 | $6.68 | $6.75 | $6.00 | $6.21 | $6.21 | 1,201,776 |
| 2020-03-31 | $6.90 | $7.17 | $6.59 | $6.97 | $6.97 | 1,050,148 |
| 2020-03-30 | $6.51 | $6.96 | $6.14 | $6.85 | $6.85 | 799,787 |
| 2020-03-27 | $7.11 | $7.11 | $6.15 | $6.33 | $6.33 | 1,040,053 |
| 2020-03-26 | $7.14 | $8.09 | $6.71 | $7.57 | $7.57 | 953,130 |
| 2020-03-25 | $7.74 | $8.00 | $6.91 | $7.07 | $7.07 | 1,233,520 |
| 2020-03-24 | $7.00 | $7.59 | $6.85 | $7.37 | $7.37 | 1,193,216 |
| 2020-03-23 | $6.30 | $6.74 | $5.89 | $6.50 | $6.50 | 1,124,959 |
| 2020-03-20 | $6.02 | $6.64 | $5.45 | $6.26 | $6.26 | 1,743,073 |
| 2020-03-19 | $4.60 | $6.06 | $4.50 | $5.90 | $5.90 | 1,084,064 |
| 2020-03-18 | $5.71 | $6.15 | $4.19 | $4.57 | $4.57 | 1,974,737 |
| 2020-03-17 | $6.48 | $6.66 | $5.63 | $6.11 | $6.11 | 2,050,615 |
| 2020-03-16 | $6.36 | $7.12 | $6.25 | $6.37 | $6.37 | 1,299,082 |
| 2020-03-13 | $7.33 | $7.53 | $6.56 | $7.31 | $7.31 | 1,477,269 |
| 2020-03-12 | $6.88 | $7.33 | $6.28 | $6.63 | $6.63 | 1,179,392 |
| 2020-03-11 | $7.75 | $7.88 | $7.24 | $7.70 | $7.70 | 1,435,068 |
| 2020-03-10 | $8.74 | $8.94 | $7.56 | $8.05 | $8.05 | 1,416,922 |
| 2020-03-09 | $9.26 | $9.65 | $8.20 | $8.30 | $8.30 | 1,080,323 |
| 2020-03-06 | $10.27 | $10.97 | $10.00 | $10.29 | $10.29 | 1,334,001 |
| 2020-03-05 | $11.31 | $11.33 | $10.39 | $10.66 | $10.66 | 1,044,389 |
| 2020-03-04 | $11.73 | $11.79 | $11.33 | $11.68 | $11.68 | 1,454,044 |
| 2020-03-03 | $12.21 | $12.52 | $11.18 | $11.40 | $11.40 | 1,464,429 |
| 2020-03-02 | $12.28 | $12.28 | $11.32 | $12.18 | $12.18 | 1,494,957 |
| 2020-02-28 | $10.10 | $12.00 | $10.10 | $11.99 | $11.99 | 2,392,325 |
| 2020-02-27 | $11.36 | $11.36 | $9.46 | $10.66 | $10.66 | 2,637,514 |
| 2020-02-26 | $12.72 | $12.77 | $11.74 | $11.84 | $11.84 | 1,965,909 |
| 2020-02-25 | $14.06 | $14.06 | $12.45 | $12.55 | $12.55 | 2,830,525 |
| 2020-02-24 | $14.50 | $14.71 | $14.06 | $14.09 | $14.09 | 908,156 |
| 2020-02-21 | $14.47 | $15.49 | $13.90 | $15.10 | $15.10 | 1,385,447 |
| 2020-02-20 | $15.44 | $15.77 | $15.06 | $15.48 | $15.48 | 798,580 |
| 2020-02-19 | $15.52 | $15.82 | $15.25 | $15.60 | $15.60 | 672,392 |
| 2020-02-18 | $15.47 | $15.53 | $15.00 | $15.45 | $15.45 | 647,506 |
| 2020-02-14 | $15.75 | $15.93 | $15.43 | $15.54 | $15.54 | 1,381,130 |
| 2020-02-13 | $15.74 | $15.92 | $15.37 | $15.81 | $15.81 | 831,377 |
| 2020-02-12 | $14.58 | $15.80 | $14.52 | $15.76 | $15.76 | 1,192,035 |
| 2020-02-11 | $13.65 | $14.38 | $13.65 | $14.37 | $14.37 | 1,207,205 |
| 2020-02-10 | $13.69 | $13.93 | $13.15 | $13.53 | $13.53 | 965,456 |
| 2020-02-07 | $15.09 | $15.14 | $13.20 | $13.67 | $13.67 | 2,379,116 |
| 2020-02-06 | $15.46 | $15.53 | $14.94 | $15.26 | $15.26 | 838,781 |
| 2020-02-05 | $15.08 | $15.64 | $14.92 | $15.40 | $15.40 | 995,961 |
| 2020-02-04 | $15.14 | $15.14 | $14.66 | $14.80 | $14.80 | 503,193 |
| 2020-02-03 | $14.90 | $15.11 | $14.55 | $14.72 | $14.72 | 809,815 |
| 2020-01-31 | $15.03 | $15.49 | $14.82 | $14.90 | $14.90 | 979,671 |
| 2020-01-30 | $14.69 | $15.09 | $14.67 | $15.08 | $15.08 | 735,621 |
| 2020-01-29 | $14.88 | $15.39 | $14.85 | $14.94 | $14.94 | 1,290,759 |
| 2020-01-28 | $14.53 | $15.06 | $14.20 | $14.81 | $14.81 | 1,195,263 |
| 2020-01-27 | $15.56 | $15.56 | $14.21 | $14.36 | $14.36 | 2,600,560 |
| 2020-01-24 | $16.53 | $16.53 | $15.69 | $15.80 | $15.80 | 5,287,080 |
| 2020-01-23 | $19.23 | $19.47 | $18.73 | $19.44 | $19.44 | 868,615 |
| 2020-01-22 | $19.61 | $19.72 | $19.37 | $19.38 | $19.38 | 462,151 |
| 2020-01-21 | $19.75 | $19.88 | $19.42 | $19.60 | $19.60 | 794,027 |
| 2020-01-17 | $20.42 | $20.43 | $19.87 | $19.95 | $19.95 | 464,375 |
| 2020-01-16 | $19.75 | $20.39 | $19.65 | $20.20 | $20.20 | 1,421,866 |
| 2020-01-15 | $19.42 | $19.87 | $19.27 | $19.53 | $19.53 | 1,016,701 |
| 2020-01-14 | $20.41 | $20.41 | $19.88 | $19.97 | $19.97 | 788,676 |
| 2020-01-13 | $20.57 | $20.64 | $20.12 | $20.34 | $20.34 | 743,105 |
| 2020-01-10 | $21.80 | $22.12 | $20.51 | $20.56 | $20.56 | 745,267 |
| 2020-01-09 | $22.07 | $22.19 | $21.39 | $21.50 | $21.50 | 472,604 |
| 2020-01-08 | $22.16 | $22.28 | $21.91 | $21.96 | $21.96 | 579,153 |
| 2020-01-07 | $22.39 | $22.39 | $21.71 | $22.10 | $22.10 | 487,760 |
| 2020-01-06 | $22.40 | $22.59 | $22.19 | $22.24 | $22.24 | 487,527 |
| 2020-01-03 | $22.84 | $23.26 | $22.55 | $22.62 | $22.62 | 554,104 |
| 2020-01-02 | $23.18 | $23.44 | $22.90 | $23.42 | $23.42 | 390,222 |
| 2019-12-31 | $22.89 | $23.43 | $22.89 | $23.01 | $23.01 | 314,525 |
| 2019-12-30 | $22.91 | $23.25 | $22.85 | $23.07 | $23.07 | 259,939 |
| 2019-12-27 | $23.30 | $23.30 | $22.84 | $22.89 | $22.89 | 292,089 |
| 2019-12-26 | $23.11 | $23.30 | $23.04 | $23.22 | $23.22 | 170,372 |
| 2019-12-24 | $23.57 | $23.57 | $22.89 | $23.10 | $23.10 | 135,595 |
| 2019-12-23 | $22.99 | $23.61 | $22.97 | $23.51 | $23.51 | 389,691 |
| 2019-12-20 | $23.03 | $23.31 | $22.83 | $23.00 | $23.00 | 2,058,203 |
| 2019-12-19 | $22.75 | $23.00 | $22.66 | $22.93 | $22.93 | 593,401 |
| 2019-12-18 | $22.49 | $22.95 | $22.41 | $22.70 | $22.70 | 538,753 |
| 2019-12-17 | $22.27 | $22.48 | $22.06 | $22.39 | $22.39 | 441,336 |
| 2019-12-16 | $22.58 | $22.89 | $22.26 | $22.27 | $22.27 | 563,057 |
| 2019-12-13 | $22.49 | $22.86 | $22.14 | $22.30 | $22.30 | 397,828 |
| 2019-12-12 | $21.80 | $22.83 | $21.64 | $22.60 | $22.60 | 1,047,603 |
| 2019-12-11 | $21.28 | $22.09 | $20.98 | $21.77 | $21.77 | 825,241 |
| 2019-12-10 | $21.67 | $21.70 | $21.08 | $21.22 | $21.22 | 639,560 |
| 2019-12-09 | $22.13 | $22.42 | $21.71 | $21.72 | $21.72 | 565,690 |
| 2019-12-06 | $21.99 | $22.55 | $21.99 | $22.26 | $22.26 | 471,157 |
| 2019-12-05 | $21.90 | $21.95 | $21.45 | $21.60 | $21.60 | 560,203 |
| 2019-12-04 | $21.80 | $22.04 | $21.67 | $21.78 | $21.78 | 439,492 |
| 2019-12-03 | $21.01 | $21.62 | $20.79 | $21.55 | $21.55 | 376,914 |
| 2019-12-02 | $22.35 | $22.51 | $21.32 | $21.35 | $21.35 | 402,710 |
| 2019-11-29 | $22.22 | $22.46 | $22.04 | $22.25 | $22.25 | 138,484 |
| 2019-11-27 | $22.56 | $22.69 | $22.17 | $22.33 | $22.33 | 284,333 |
| 2019-11-26 | $22.89 | $22.98 | $22.44 | $22.44 | $22.44 | 394,660 |
| 2019-11-25 | $22.00 | $23.10 | $21.95 | $22.96 | $22.96 | 553,970 |
| 2019-11-22 | $21.44 | $22.05 | $21.39 | $21.86 | $21.86 | 379,546 |
| 2019-11-21 | $20.91 | $21.42 | $20.74 | $21.31 | $21.31 | 513,715 |
| 2019-11-20 | $20.80 | $21.16 | $20.66 | $20.87 | $20.87 | 508,044 |
| 2019-11-19 | $21.29 | $21.39 | $21.01 | $21.02 | $21.02 | 341,574 |
| 2019-11-18 | $21.54 | $21.54 | $21.07 | $21.12 | $21.12 | 441,505 |
| 2019-11-15 | $21.57 | $21.89 | $21.40 | $21.66 | $21.66 | 395,984 |
| 2019-11-14 | $21.46 | $21.62 | $21.23 | $21.33 | $21.33 | 322,175 |
| 2019-11-13 | $22.02 | $22.12 | $21.31 | $21.50 | $21.50 | 713,336 |
| 2019-11-12 | $22.52 | $22.81 | $22.30 | $22.30 | $22.30 | 421,760 |
| 2019-11-11 | $22.34 | $22.70 | $22.10 | $22.48 | $22.48 | 372,214 |
| 2019-11-08 | $22.58 | $22.79 | $22.41 | $22.70 | $22.70 | 445,049 |
| 2019-11-07 | $22.72 | $22.96 | $22.44 | $22.77 | $22.77 | 606,087 |
| 2019-11-06 | $22.05 | $22.44 | $21.84 | $22.36 | $22.36 | 671,165 |
| 2019-11-05 | $22.44 | $22.62 | $21.92 | $22.14 | $22.14 | 552,610 |
| 2019-11-04 | $21.52 | $22.37 | $21.32 | $22.31 | $22.31 | 665,704 |
| 2019-11-01 | $20.39 | $21.41 | $20.37 | $21.16 | $21.16 | 817,623 |
| 2019-10-31 | $20.41 | $20.41 | $19.88 | $20.27 | $20.27 | 927,546 |
| 2019-10-30 | $21.27 | $21.28 | $20.28 | $20.59 | $20.59 | 1,145,463 |
| 2019-10-29 | $20.12 | $21.91 | $19.89 | $21.40 | $21.40 | 1,761,658 |
| 2019-10-28 | $20.50 | $20.93 | $20.48 | $20.58 | $20.58 | 1,096,088 |
| 2019-10-25 | $19.92 | $20.54 | $19.83 | $20.36 | $20.36 | 588,998 |
| 2019-10-24 | $19.68 | $19.98 | $19.56 | $19.86 | $19.86 | 417,705 |
| 2019-10-23 | $19.54 | $19.77 | $19.34 | $19.63 | $19.63 | 893,526 |
| 2019-10-22 | $19.25 | $19.72 | $18.97 | $19.49 | $19.49 | 607,736 |
| 2019-10-21 | $19.33 | $19.58 | $19.20 | $19.23 | $19.23 | 531,332 |
| 2019-10-18 | $18.83 | $19.21 | $18.73 | $19.06 | $19.06 | 586,825 |
| 2019-10-17 | $18.83 | $19.01 | $18.73 | $18.96 | $18.96 | 460,125 |
| 2019-10-16 | $18.38 | $19.02 | $18.38 | $18.62 | $18.62 | 1,055,666 |
| 2019-10-15 | $17.81 | $18.55 | $17.67 | $18.50 | $18.50 | 445,293 |
| 2019-10-14 | $17.52 | $18.05 | $17.39 | $17.89 | $17.89 | 366,629 |
| 2019-10-11 | $17.12 | $18.00 | $17.11 | $17.67 | $17.67 | 545,606 |
| 2019-10-10 | $16.70 | $17.00 | $16.48 | $16.71 | $16.71 | 637,314 |
| 2019-10-09 | $17.24 | $17.24 | $16.41 | $16.60 | $16.60 | 690,707 |
| 2019-10-08 | $16.77 | $17.23 | $16.41 | $16.98 | $16.98 | 639,950 |
| 2019-10-07 | $17.00 | $17.43 | $16.74 | $17.17 | $17.17 | 597,675 |
| 2019-10-04 | $16.96 | $17.33 | $16.88 | $17.27 | $17.27 | 619,978 |
| 2019-10-03 | $17.01 | $17.13 | $16.64 | $16.99 | $16.99 | 573,692 |
| 2019-10-02 | $17.22 | $17.42 | $16.81 | $17.14 | $17.14 | 711,475 |
| 2019-10-01 | $19.00 | $19.28 | $17.44 | $17.53 | $17.53 | 529,480 |
| 2019-09-30 | $19.22 | $19.27 | $18.74 | $18.96 | $18.96 | 871,809 |
| 2019-09-27 | $19.40 | $19.56 | $19.07 | $19.19 | $19.19 | 777,591 |
| 2019-09-26 | $19.80 | $19.80 | $19.08 | $19.25 | $19.25 | 1,163,833 |
| 2019-09-25 | $19.30 | $20.01 | $19.19 | $19.86 | $19.86 | 499,287 |
| 2019-09-24 | $19.77 | $20.06 | $19.22 | $19.29 | $19.29 | 738,258 |
| 2019-09-23 | $19.46 | $19.95 | $19.27 | $19.76 | $19.76 | 780,298 |
| 2019-09-20 | $20.20 | $20.35 | $19.69 | $19.69 | $19.69 | 1,357,112 |
| 2019-09-19 | $21.05 | $21.31 | $20.11 | $20.23 | $20.23 | 576,842 |
| 2019-09-18 | $20.93 | $21.31 | $20.71 | $21.03 | $21.03 | 896,960 |
| 2019-09-17 | $20.73 | $21.10 | $20.53 | $20.98 | $20.98 | 522,954 |
| 2019-09-16 | $20.59 | $21.20 | $20.45 | $21.05 | $21.05 | 1,460,551 |
| 2019-09-13 | $21.20 | $21.20 | $20.47 | $20.61 | $20.61 | 1,138,461 |
| 2019-09-12 | $19.96 | $20.94 | $19.80 | $20.88 | $20.88 | 880,080 |
| 2019-09-11 | $19.06 | $20.11 | $18.52 | $20.06 | $20.06 | 799,771 |
| 2019-09-10 | $17.78 | $18.95 | $17.78 | $18.84 | $18.84 | 787,232 |
| 2019-09-09 | $17.47 | $17.91 | $17.14 | $17.80 | $17.80 | 913,418 |
| 2019-09-06 | $17.21 | $17.57 | $16.96 | $17.43 | $17.43 | 565,317 |
| 2019-09-05 | $17.32 | $17.61 | $17.13 | $17.17 | $17.17 | 784,921 |
| 2019-09-04 | $17.18 | $17.20 | $16.60 | $16.95 | $16.95 | 615,620 |
| 2019-09-03 | $17.58 | $17.60 | $16.83 | $16.90 | $16.90 | 953,976 |
| 2019-08-30 | $17.62 | $18.00 | $17.60 | $17.90 | $17.90 | 876,947 |
| 2019-08-29 | $17.22 | $17.45 | $16.75 | $17.28 | $17.28 | 1,272,694 |
| 2019-08-28 | $16.46 | $17.13 | $16.33 | $16.93 | $16.93 | 869,014 |
| 2019-08-27 | $17.30 | $17.30 | $16.54 | $16.56 | $16.56 | 899,969 |
| 2019-08-26 | $18.12 | $18.13 | $17.09 | $17.16 | $17.16 | 825,152 |
| 2019-08-23 | $18.53 | $18.81 | $17.64 | $17.81 | $17.81 | 929,641 |
| 2019-08-22 | $18.95 | $19.22 | $18.57 | $18.76 | $18.76 | 733,767 |
| 2019-08-21 | $19.20 | $19.35 | $18.86 | $18.92 | $18.92 | 871,240 |
| 2019-08-20 | $19.04 | $19.20 | $18.73 | $18.74 | $18.74 | 1,025,499 |
| 2019-08-19 | $19.00 | $19.45 | $18.66 | $19.07 | $19.07 | 1,447,245 |
| 2019-08-16 | $18.31 | $19.04 | $18.21 | $18.72 | $18.72 | 1,338,662 |
| 2019-08-15 | $17.16 | $18.15 | $16.98 | $18.05 | $18.05 | 2,992,092 |
| 2019-08-14 | $17.46 | $17.47 | $16.40 | $16.81 | $16.81 | 2,166,415 |
| 2019-08-13 | $17.19 | $18.30 | $17.19 | $17.98 | $17.98 | 1,244,740 |
| 2019-08-12 | $18.17 | $18.17 | $17.28 | $17.47 | $17.47 | 2,063,262 |
| 2019-08-09 | $19.28 | $19.28 | $18.36 | $18.39 | $18.39 | 1,031,243 |
| 2019-08-08 | $19.06 | $19.44 | $18.75 | $19.36 | $19.36 | 1,629,892 |
| 2019-08-07 | $18.91 | $19.07 | $18.54 | $18.89 | $18.89 | 2,339,030 |
| 2019-08-06 | $20.41 | $20.80 | $18.53 | $19.16 | $19.16 | 2,914,987 |
| 2019-08-05 | $20.61 | $20.67 | $19.59 | $20.27 | $20.27 | 1,666,778 |
| 2019-08-02 | $20.84 | $21.16 | $20.30 | $21.10 | $21.10 | 1,383,214 |
| 2019-08-01 | $22.30 | $23.03 | $20.23 | $20.99 | $20.99 | 2,735,268 |
| 2019-07-31 | $22.00 | $24.20 | $21.35 | $23.46 | $23.46 | 2,323,947 |
| 2019-07-30 | $24.91 | $25.50 | $24.58 | $25.16 | $25.16 | 723,817 |
| 2019-07-29 | $25.54 | $25.64 | $25.03 | $25.34 | $25.34 | 492,078 |
| 2019-07-26 | $25.61 | $25.88 | $25.13 | $25.57 | $25.57 | 278,082 |
| 2019-07-25 | $26.21 | $26.21 | $25.43 | $25.44 | $25.44 | 311,825 |
| 2019-07-24 | $25.27 | $26.16 | $25.21 | $26.12 | $26.12 | 379,108 |
| 2019-07-23 | $25.39 | $25.67 | $25.22 | $25.52 | $25.52 | 370,787 |
| 2019-07-22 | $25.08 | $25.36 | $24.85 | $25.23 | $25.23 | 266,400 |
| 2019-07-19 | $25.00 | $25.49 | $25.00 | $25.07 | $25.07 | 320,222 |
| 2019-07-18 | $24.96 | $25.16 | $24.84 | $24.94 | $24.94 | 270,135 |
| 2019-07-17 | $25.09 | $25.09 | $24.72 | $24.96 | $24.96 | 494,174 |
| 2019-07-16 | $25.06 | $25.74 | $24.97 | $25.31 | $25.31 | 348,736 |
| 2019-07-15 | $25.35 | $25.35 | $24.80 | $25.07 | $25.07 | 530,382 |
| 2019-07-12 | $25.27 | $25.49 | $25.06 | $25.25 | $25.25 | 410,085 |
| 2019-07-11 | $25.52 | $25.60 | $24.91 | $25.15 | $25.15 | 468,354 |
| 2019-07-10 | $26.33 | $26.48 | $25.36 | $25.52 | $25.52 | 501,485 |
| 2019-07-09 | $26.69 | $26.83 | $25.91 | $26.24 | $26.24 | 583,209 |
| 2019-07-08 | $26.92 | $27.07 | $26.88 | $26.89 | $26.89 | 845,699 |
| 2019-07-05 | $26.64 | $27.09 | $26.46 | $27.00 | $27.00 | 256,982 |
| 2019-07-03 | $26.90 | $27.27 | $26.82 | $26.97 | $26.97 | 246,004 |
| 2019-07-02 | $27.26 | $27.36 | $26.69 | $26.90 | $26.90 | 501,622 |
| 2019-07-01 | $27.89 | $27.97 | $27.24 | $27.39 | $27.39 | 442,175 |
| 2019-06-28 | $27.39 | $27.86 | $27.38 | $27.44 | $27.44 | 1,008,739 |
| 2019-06-27 | $26.97 | $27.43 | $26.94 | $27.40 | $27.40 | 588,019 |
| 2019-06-26 | $26.66 | $27.16 | $26.45 | $27.15 | $27.15 | 377,760 |
| 2019-06-25 | $26.82 | $26.90 | $26.42 | $26.53 | $26.53 | 449,313 |
| 2019-06-24 | $26.63 | $27.10 | $26.62 | $26.71 | $26.71 | 354,204 |
| 2019-06-21 | $27.00 | $27.02 | $26.46 | $26.66 | $26.66 | 467,692 |
| 2019-06-20 | $27.67 | $27.73 | $26.93 | $27.24 | $27.24 | 380,827 |
| 2019-06-19 | $27.11 | $27.25 | $26.69 | $27.19 | $27.19 | 268,186 |
| 2019-06-18 | $26.69 | $27.63 | $26.69 | $27.08 | $27.08 | 451,605 |
| 2019-06-17 | $26.54 | $26.70 | $26.34 | $26.37 | $26.37 | 205,077 |
| 2019-06-14 | $26.96 | $27.19 | $26.37 | $26.58 | $26.58 | 212,275 |
| 2019-06-13 | $26.73 | $27.05 | $26.48 | $27.05 | $27.05 | 448,784 |
| 2019-06-12 | $26.67 | $27.10 | $26.43 | $26.53 | $26.53 | 305,682 |
| 2019-06-11 | $27.86 | $27.86 | $26.46 | $26.72 | $26.72 | 631,825 |
| 2019-06-10 | $27.11 | $27.92 | $27.10 | $27.43 | $27.43 | 426,270 |
| 2019-06-07 | $26.86 | $27.17 | $26.43 | $27.00 | $27.00 | 338,854 |
| 2019-06-06 | $26.72 | $27.12 | $26.18 | $26.77 | $26.77 | 384,747 |
| 2019-06-05 | $27.41 | $27.71 | $26.74 | $26.80 | $26.80 | 662,392 |
| 2019-06-04 | $26.38 | $27.32 | $26.15 | $27.31 | $27.31 | 854,901 |
| 2019-06-03 | $25.01 | $26.11 | $25.00 | $25.97 | $25.97 | 706,485 |
| 2019-05-31 | $25.22 | $25.37 | $24.46 | $25.00 | $25.00 | 876,480 |
| 2019-05-30 | $24.98 | $26.15 | $24.98 | $25.71 | $25.71 | 820,294 |
| 2019-05-29 | $24.43 | $25.30 | $24.43 | $24.91 | $24.91 | 433,244 |
| 2019-05-28 | $24.99 | $25.09 | $24.68 | $24.76 | $24.76 | 390,821 |
| 2019-05-24 | $24.91 | $24.99 | $24.56 | $24.89 | $24.89 | 331,786 |
| 2019-05-23 | $24.68 | $25.01 | $24.34 | $24.69 | $24.69 | 849,629 |
| 2019-05-22 | $25.11 | $25.36 | $24.92 | $25.21 | $25.21 | 387,743 |
| 2019-05-21 | $24.97 | $25.38 | $24.82 | $25.33 | $25.33 | 576,194 |
| 2019-05-20 | $24.60 | $25.05 | $24.36 | $24.70 | $24.70 | 407,064 |
| 2019-05-17 | $25.58 | $25.82 | $24.84 | $24.85 | $24.85 | 357,691 |
| 2019-05-16 | $26.28 | $26.46 | $25.80 | $25.94 | $25.94 | 366,140 |
| 2019-05-15 | $25.75 | $26.40 | $25.65 | $26.11 | $26.11 | 404,828 |
| 2019-05-14 | $25.41 | $26.17 | $25.15 | $26.05 | $26.05 | 440,771 |
| 2019-05-13 | $26.00 | $26.05 | $25.24 | $25.33 | $25.33 | 724,237 |
| 2019-05-10 | $26.48 | $27.17 | $25.56 | $26.90 | $26.90 | 953,084 |
| 2019-05-09 | $23.90 | $26.65 | $23.50 | $26.44 | $26.44 | 2,261,124 |
| 2019-05-08 | $22.02 | $22.27 | $21.91 | $22.06 | $22.06 | 700,656 |
| 2019-05-07 | $22.60 | $22.60 | $21.90 | $22.11 | $22.11 | 679,002 |
| 2019-05-06 | $22.37 | $22.82 | $22.27 | $22.78 | $22.78 | 401,474 |
| 2019-05-03 | $22.16 | $23.04 | $22.16 | $22.98 | $22.98 | 262,749 |
| 2019-05-02 | $22.21 | $22.29 | $21.60 | $21.98 | $21.98 | 254,860 |
| 2019-05-01 | $22.79 | $23.04 | $22.12 | $22.23 | $22.23 | 873,046 |
| 2019-04-30 | $22.43 | $22.68 | $22.22 | $22.64 | $22.64 | 499,995 |
| 2019-04-29 | $22.24 | $22.66 | $21.99 | $22.35 | $22.35 | 574,775 |
| 2019-04-26 | $21.74 | $22.16 | $21.54 | $22.07 | $22.07 | 207,847 |
| 2019-04-25 | $22.36 | $22.36 | $21.69 | $21.70 | $21.70 | 254,828 |
| 2019-04-24 | $22.75 | $22.78 | $22.48 | $22.57 | $22.57 | 323,023 |
| 2019-04-23 | $22.35 | $22.85 | $22.14 | $22.75 | $22.75 | 297,920 |
| 2019-04-22 | $22.54 | $22.62 | $22.23 | $22.38 | $22.38 | 240,888 |
| 2019-04-18 | $22.43 | $22.90 | $22.36 | $22.54 | $22.54 | 295,389 |
| 2019-04-17 | $22.09 | $22.78 | $22.04 | $22.48 | $22.48 | 635,778 |
| 2019-04-16 | $21.91 | $22.00 | $21.61 | $21.94 | $21.94 | 379,384 |
| 2019-04-15 | $22.10 | $22.21 | $21.74 | $21.82 | $21.82 | 263,145 |
| 2019-04-12 | $22.08 | $22.48 | $21.87 | $22.05 | $22.05 | 249,589 |
| 2019-04-11 | $21.95 | $22.06 | $21.71 | $21.88 | $21.88 | 306,632 |
| 2019-04-10 | $21.65 | $22.15 | $21.52 | $21.93 | $21.93 | 456,281 |
| 2019-04-09 | $21.75 | $21.93 | $21.48 | $21.56 | $21.56 | 309,687 |
| 2019-04-08 | $22.00 | $22.13 | $21.70 | $21.89 | $21.89 | 333,596 |
| 2019-04-05 | $21.54 | $22.11 | $21.52 | $22.09 | $22.09 | 760,827 |
| 2019-04-04 | $21.16 | $21.66 | $20.92 | $21.40 | $21.40 | 312,646 |
| 2019-04-03 | $20.90 | $21.38 | $20.75 | $21.12 | $21.12 | 454,445 |
| 2019-04-02 | $20.70 | $20.92 | $20.47 | $20.63 | $20.63 | 443,219 |
| 2019-04-01 | $20.40 | $20.82 | $20.40 | $20.63 | $20.63 | 754,578 |
| 2019-03-29 | $20.46 | $20.65 | $19.98 | $20.16 | $20.16 | 482,322 |
| 2019-03-28 | $19.77 | $20.23 | $19.75 | $20.21 | $20.21 | 315,085 |
| 2019-03-27 | $19.75 | $19.97 | $19.40 | $19.73 | $19.73 | 485,694 |
| 2019-03-26 | $20.24 | $20.34 | $19.68 | $19.79 | $19.79 | 614,505 |
| 2019-03-25 | $20.03 | $20.45 | $19.72 | $19.99 | $19.99 | 681,681 |
| 2019-03-22 | $21.71 | $21.79 | $19.92 | $20.01 | $20.01 | 1,319,391 |
| 2019-03-21 | $21.77 | $22.31 | $21.74 | $21.97 | $21.97 | 365,319 |
| 2019-03-20 | $21.90 | $22.28 | $21.53 | $21.88 | $21.88 | 519,601 |
| 2019-03-19 | $22.53 | $22.63 | $21.94 | $22.02 | $22.02 | 320,800 |
| 2019-03-18 | $21.72 | $22.36 | $21.68 | $22.33 | $22.33 | 459,436 |
| 2019-03-15 | $21.78 | $21.96 | $21.49 | $21.77 | $21.77 | 1,163,012 |
| 2019-03-14 | $21.89 | $22.02 | $21.71 | $21.75 | $21.75 | 559,118 |
| 2019-03-13 | $22.12 | $22.26 | $21.78 | $21.95 | $21.95 | 809,599 |
| 2019-03-12 | $22.26 | $22.44 | $21.95 | $22.06 | $22.06 | 549,399 |
| 2019-03-11 | $22.03 | $22.38 | $21.86 | $22.29 | $22.29 | 428,416 |
| 2019-03-08 | $21.76 | $22.30 | $21.65 | $22.11 | $22.11 | 400,798 |
| 2019-03-07 | $22.60 | $22.62 | $22.03 | $22.20 | $22.20 | 546,975 |
| 2019-03-06 | $22.62 | $23.06 | $22.50 | $22.51 | $22.51 | 651,468 |
| 2019-03-05 | $22.76 | $23.17 | $22.61 | $22.70 | $22.70 | 779,391 |
| 2019-03-04 | $22.71 | $22.93 | $22.38 | $22.82 | $22.82 | 636,404 |
| 2019-03-01 | $22.67 | $22.95 | $22.28 | $22.71 | $22.71 | 571,521 |
| 2019-02-28 | $22.28 | $22.60 | $22.10 | $22.38 | $22.38 | 548,981 |
| 2019-02-27 | $21.80 | $22.45 | $21.57 | $22.40 | $22.40 | 875,676 |
| 2019-02-26 | $22.41 | $22.52 | $21.90 | $21.92 | $21.92 | 739,525 |
| 2019-02-25 | $23.53 | $23.66 | $22.45 | $22.57 | $22.57 | 1,086,463 |
| 2019-02-22 | $24.85 | $25.17 | $23.03 | $23.15 | $23.15 | 1,318,329 |
| 2019-02-21 | $22.49 | $25.22 | $22.47 | $24.86 | $24.86 | 1,855,501 |
| 2019-02-20 | $21.87 | $22.35 | $21.84 | $21.94 | $21.94 | 1,022,312 |
| 2019-02-19 | $21.52 | $22.11 | $21.52 | $21.83 | $21.83 | 456,169 |
| 2019-02-15 | $21.47 | $21.79 | $21.26 | $21.71 | $21.71 | 382,790 |
| 2019-02-14 | $21.28 | $21.46 | $21.14 | $21.26 | $21.26 | 376,355 |
| 2019-02-13 | $21.25 | $21.67 | $21.25 | $21.50 | $21.50 | 405,764 |
| 2019-02-12 | $20.60 | $21.23 | $20.55 | $21.14 | $21.14 | 387,747 |
| 2019-02-11 | $20.31 | $20.48 | $20.20 | $20.37 | $20.37 | 185,700 |
| 2019-02-08 | $20.30 | $20.39 | $19.71 | $20.29 | $20.29 | 298,847 |
| 2019-02-07 | $20.93 | $21.04 | $20.28 | $20.33 | $20.33 | 407,154 |
| 2019-02-06 | $21.25 | $21.50 | $21.15 | $21.22 | $21.22 | 311,964 |
| 2019-02-05 | $21.27 | $21.65 | $21.08 | $21.36 | $21.36 | 384,938 |
| 2019-02-04 | $21.28 | $21.44 | $21.14 | $21.25 | $21.25 | 316,350 |
| 2019-02-01 | $21.30 | $21.48 | $20.98 | $21.30 | $21.30 | 387,005 |
| 2019-01-31 | $21.14 | $21.49 | $21.06 | $21.30 | $21.30 | 375,387 |
| 2019-01-30 | $21.34 | $21.41 | $20.73 | $21.20 | $21.20 | 322,811 |
| 2019-01-29 | $20.54 | $21.07 | $20.33 | $21.02 | $21.02 | 526,874 |
| 2019-01-28 | $21.16 | $21.18 | $20.25 | $20.33 | $20.33 | 634,831 |
| 2019-01-25 | $22.20 | $22.43 | $21.56 | $21.60 | $21.60 | 368,481 |
| 2019-01-24 | $21.91 | $22.13 | $21.80 | $21.88 | $21.88 | 281,566 |
| 2019-01-23 | $22.32 | $22.56 | $21.76 | $21.91 | $21.91 | 341,480 |
| 2019-01-22 | $22.30 | $22.66 | $21.96 | $22.08 | $22.08 | 487,874 |
| 2019-01-18 | $22.73 | $23.14 | $22.69 | $22.82 | $22.82 | 670,008 |
| 2019-01-17 | $21.69 | $22.48 | $21.69 | $22.45 | $22.45 | 881,064 |
| 2019-01-16 | $21.81 | $22.06 | $21.54 | $21.92 | $21.92 | 321,559 |
| 2019-01-15 | $21.59 | $22.07 | $21.41 | $21.80 | $21.80 | 569,771 |
| 2019-01-14 | $21.50 | $21.69 | $21.39 | $21.55 | $21.55 | 516,186 |
| 2019-01-11 | $21.39 | $21.82 | $21.15 | $21.75 | $21.75 | 258,657 |
| 2019-01-10 | $21.39 | $21.75 | $21.23 | $21.69 | $21.69 | 309,318 |
| 2019-01-09 | $20.98 | $21.98 | $20.98 | $21.73 | $21.73 | 536,079 |
| 2019-01-08 | $20.78 | $21.05 | $20.36 | $20.84 | $20.84 | 323,696 |
| 2019-01-07 | $20.29 | $20.90 | $20.10 | $20.45 | $20.45 | 380,917 |
| 2019-01-04 | $19.66 | $20.49 | $19.53 | $20.29 | $20.29 | 643,020 |
| 2019-01-03 | $19.95 | $20.05 | $19.10 | $19.23 | $19.23 | 354,537 |
| 2019-01-02 | $19.35 | $20.28 | $19.16 | $20.24 | $20.24 | 557,473 |
| 2018-12-31 | $20.10 | $20.27 | $19.52 | $19.86 | $19.86 | 607,763 |
| 2018-12-28 | $20.54 | $20.54 | $19.66 | $19.98 | $19.98 | 445,271 |
| 2018-12-27 | $19.85 | $20.48 | $19.33 | $20.45 | $20.45 | 456,677 |
| 2018-12-26 | $19.16 | $20.50 | $18.87 | $20.45 | $20.45 | 521,420 |
| 2018-12-24 | $19.32 | $19.86 | $19.01 | $19.05 | $19.05 | 401,290 |
| 2018-12-21 | $19.85 | $20.29 | $19.31 | $19.40 | $19.40 | 1,282,118 |
| 2018-12-20 | $20.72 | $21.20 | $19.79 | $19.88 | $19.88 | 880,277 |
| 2018-12-19 | $21.82 | $21.98 | $20.71 | $20.75 | $20.75 | 518,541 |
| 2018-12-18 | $21.83 | $22.21 | $21.65 | $21.76 | $21.76 | 395,897 |
| 2018-12-17 | $22.05 | $22.26 | $21.31 | $21.52 | $21.52 | 597,599 |
| 2018-12-14 | $21.75 | $22.52 | $21.61 | $22.05 | $22.05 | 555,565 |
| 2018-12-13 | $22.46 | $22.56 | $21.87 | $22.15 | $22.15 | 383,811 |
| 2018-12-12 | $22.65 | $23.20 | $22.17 | $22.41 | $22.41 | 866,075 |
| 2018-12-11 | $22.60 | $22.62 | $21.68 | $21.92 | $21.92 | 421,725 |
| 2018-12-10 | $22.53 | $22.86 | $21.93 | $22.05 | $22.05 | 519,260 |
| 2018-12-07 | $23.97 | $24.19 | $22.40 | $22.57 | $22.57 | 404,519 |
| 2018-12-06 | $23.53 | $23.82 | $22.77 | $23.82 | $23.82 | 589,339 |
| 2018-12-04 | $26.58 | $26.77 | $23.94 | $24.02 | $24.02 | 316,125 |
| 2018-12-03 | $27.47 | $27.65 | $26.11 | $26.61 | $26.61 | 292,443 |
| 2018-11-30 | $25.47 | $26.81 | $25.47 | $26.75 | $26.75 | 684,755 |
| 2018-11-29 | $25.66 | $26.09 | $25.57 | $25.59 | $25.59 | 600,254 |
| 2018-11-28 | $25.00 | $25.91 | $24.50 | $25.85 | $25.85 | 699,147 |
| 2018-11-27 | $24.93 | $25.06 | $24.33 | $24.60 | $24.60 | 310,990 |
| 2018-11-26 | $25.29 | $25.44 | $24.80 | $25.18 | $25.18 | 288,604 |
| 2018-11-23 | $24.87 | $25.64 | $24.51 | $24.97 | $24.97 | 155,887 |
| 2018-11-21 | $25.17 | $25.72 | $25.09 | $25.38 | $25.38 | 277,185 |
| 2018-11-20 | $26.04 | $26.14 | $24.88 | $24.95 | $24.95 | 505,065 |
| 2018-11-19 | $27.82 | $28.09 | $26.45 | $26.50 | $26.50 | 279,023 |
| 2018-11-16 | $26.89 | $28.03 | $26.89 | $27.90 | $27.90 | 592,710 |
| 2018-11-15 | $26.46 | $27.04 | $26.31 | $27.01 | $27.01 | 423,043 |
| 2018-11-14 | $26.85 | $27.29 | $26.35 | $26.67 | $26.67 | 405,843 |
| 2018-11-13 | $27.06 | $27.36 | $26.51 | $26.56 | $26.56 | 350,214 |
| 2018-11-12 | $27.88 | $27.88 | $26.86 | $26.98 | $26.98 | 295,606 |
| 2018-11-09 | $28.51 | $28.56 | $27.62 | $27.85 | $27.85 | 377,192 |
| 2018-11-08 | $28.98 | $29.18 | $28.61 | $28.79 | $28.79 | 224,083 |
| 2018-11-07 | $28.80 | $29.11 | $28.29 | $29.06 | $29.06 | 267,202 |
| 2018-11-06 | $28.23 | $28.63 | $27.65 | $28.48 | $28.48 | 566,830 |
| 2018-11-05 | $28.05 | $28.54 | $27.85 | $28.37 | $28.37 | 601,885 |
| 2018-11-02 | $26.73 | $28.18 | $26.62 | $28.00 | $28.00 | 1,040,870 |
| 2018-11-01 | $27.57 | $27.76 | $26.25 | $26.39 | $26.39 | 692,392 |
| 2018-10-31 | $26.57 | $28.71 | $26.43 | $27.47 | $27.47 | 1,049,200 |
| 2018-10-30 | $23.40 | $24.47 | $23.32 | $24.31 | $24.31 | 571,123 |
| 2018-10-29 | $23.88 | $24.29 | $23.10 | $23.46 | $23.46 | 451,057 |
| 2018-10-26 | $23.28 | $23.80 | $22.64 | $23.37 | $23.37 | 373,113 |
| 2018-10-25 | $22.79 | $23.87 | $22.56 | $23.61 | $23.61 | 488,154 |
| 2018-10-24 | $23.59 | $23.97 | $22.54 | $22.57 | $22.57 | 563,351 |
| 2018-10-23 | $24.12 | $24.21 | $23.38 | $23.63 | $23.63 | 554,262 |
| 2018-10-22 | $24.90 | $25.00 | $24.47 | $24.62 | $24.62 | 340,208 |
| 2018-10-19 | $25.54 | $25.54 | $24.65 | $24.75 | $24.75 | 448,963 |
| 2018-10-18 | $26.20 | $26.62 | $25.41 | $25.60 | $25.60 | 368,839 |
| 2018-10-17 | $26.37 | $26.52 | $25.89 | $26.43 | $26.43 | 323,650 |
| 2018-10-16 | $25.71 | $26.55 | $25.25 | $26.50 | $26.50 | 367,749 |
| 2018-10-15 | $24.93 | $25.73 | $24.85 | $25.54 | $25.54 | 497,037 |
| 2018-10-12 | $25.58 | $25.78 | $24.38 | $24.84 | $24.84 | 590,165 |
| 2018-10-11 | $25.23 | $26.07 | $25.05 | $25.11 | $25.11 | 482,484 |
| 2018-10-10 | $26.41 | $26.64 | $25.32 | $25.42 | $25.42 | 471,682 |
| 2018-10-09 | $26.48 | $26.85 | $26.16 | $26.59 | $26.59 | 498,764 |
| 2018-10-08 | $26.79 | $27.04 | $26.34 | $26.59 | $26.59 | 466,874 |
| 2018-10-05 | $28.02 | $28.19 | $26.58 | $26.90 | $26.90 | 564,123 |
| 2018-10-04 | $28.32 | $28.74 | $27.93 | $28.11 | $28.11 | 284,446 |
| 2018-10-03 | $28.29 | $28.82 | $28.08 | $28.41 | $28.41 | 294,225 |
| 2018-10-02 | $28.16 | $28.51 | $27.81 | $28.19 | $28.19 | 286,113 |
| 2018-10-01 | $28.75 | $28.75 | $28.16 | $28.26 | $28.26 | 309,358 |
| 2018-09-28 | $28.35 | $28.95 | $28.20 | $28.55 | $28.55 | 355,664 |
| 2018-09-27 | $28.35 | $28.65 | $28.05 | $28.35 | $28.35 | 186,976 |
| 2018-09-26 | $28.60 | $28.75 | $28.13 | $28.25 | $28.25 | 294,759 |
| 2018-09-25 | $28.65 | $28.75 | $28.20 | $28.70 | $28.70 | 317,884 |
| 2018-09-24 | $28.60 | $28.75 | $28.30 | $28.45 | $28.45 | 281,838 |
| 2018-09-21 | $28.15 | $28.85 | $27.95 | $28.55 | $28.55 | 1,344,351 |
| 2018-09-20 | $29.55 | $29.60 | $28.45 | $28.70 | $28.70 | 509,885 |
| 2018-09-19 | $29.60 | $29.80 | $29.00 | $29.15 | $29.15 | 431,390 |
| 2018-09-18 | $29.75 | $30.05 | $29.55 | $29.60 | $29.60 | 336,403 |
| 2018-09-17 | $29.50 | $29.75 | $29.10 | $29.75 | $29.75 | 358,348 |
| 2018-09-14 | $29.10 | $29.60 | $29.05 | $29.55 | $29.55 | 512,386 |
| 2018-09-13 | $29.00 | $29.30 | $28.60 | $29.20 | $29.20 | 380,898 |
| 2018-09-12 | $28.80 | $29.15 | $28.35 | $28.65 | $28.65 | 442,129 |
| 2018-09-11 | $28.10 | $28.45 | $27.85 | $28.30 | $28.30 | 225,973 |
| 2018-09-10 | $28.25 | $28.75 | $28.05 | $28.20 | $28.20 | 286,656 |
| 2018-09-07 | $28.10 | $28.55 | $28.00 | $28.20 | $28.20 | 280,263 |
| 2018-09-06 | $28.60 | $29.05 | $28.25 | $28.35 | $28.35 | 414,833 |
| 2018-09-05 | $28.15 | $28.76 | $27.80 | $28.50 | $28.50 | 670,823 |
| 2018-09-04 | $28.00 | $28.25 | $27.60 | $28.15 | $28.15 | 302,837 |
| 2018-08-31 | $27.70 | $28.48 | $27.45 | $28.25 | $28.25 | 493,970 |
| 2018-08-30 | $27.45 | $27.90 | $27.10 | $27.70 | $27.70 | 326,023 |
| 2018-08-29 | $27.30 | $27.75 | $27.20 | $27.55 | $27.55 | 257,803 |
| 2018-08-28 | $27.60 | $27.75 | $27.20 | $27.30 | $27.30 | 266,139 |
| 2018-08-27 | $27.50 | $27.90 | $27.35 | $27.60 | $27.60 | 359,472 |
| 2018-08-24 | $27.30 | $27.70 | $26.90 | $27.45 | $27.45 | 502,397 |
| 2018-08-23 | $26.85 | $27.35 | $26.60 | $27.10 | $27.10 | 516,845 |
| 2018-08-22 | $26.60 | $27.10 | $26.50 | $27.00 | $27.00 | 460,398 |
| 2018-08-21 | $26.05 | $26.80 | $25.80 | $26.55 | $26.55 | 556,042 |
| 2018-08-20 | $25.45 | $26.15 | $25.35 | $26.00 | $26.00 | 490,340 |
| 2018-08-17 | $24.75 | $25.35 | $24.75 | $25.30 | $25.30 | 264,612 |
| 2018-08-16 | $24.45 | $24.85 | $24.30 | $24.65 | $24.65 | 187,793 |
| 2018-08-15 | $24.85 | $24.85 | $23.60 | $24.25 | $24.25 | 380,883 |
| 2018-08-14 | $24.75 | $25.20 | $24.70 | $25.05 | $25.05 | 225,310 |
| 2018-08-13 | $24.75 | $24.95 | $24.40 | $24.70 | $24.70 | 274,747 |
| 2018-08-10 | $24.55 | $24.75 | $24.15 | $24.65 | $24.65 | 272,259 |
| 2018-08-09 | $25.20 | $25.39 | $24.70 | $24.80 | $24.80 | 229,962 |
| 2018-08-08 | $26.05 | $26.29 | $25.23 | $25.30 | $25.30 | 368,650 |
| 2018-08-07 | $25.95 | $26.75 | $25.95 | $26.10 | $26.10 | 501,178 |
| 2018-08-06 | $25.15 | $25.85 | $25.00 | $25.85 | $25.85 | 505,938 |
| 2018-08-03 | $25.40 | $25.70 | $25.00 | $25.10 | $25.10 | 441,979 |
| 2018-08-02 | $24.40 | $25.25 | $24.05 | $24.90 | $24.90 | 671,433 |
| 2018-08-01 | $25.15 | $25.55 | $25.00 | $25.45 | $25.45 | 866,918 |
| 2018-07-31 | $24.75 | $25.55 | $24.75 | $25.35 | $25.35 | 448,812 |
| 2018-07-30 | $24.40 | $24.90 | $24.35 | $24.65 | $24.65 | 385,413 |
| 2018-07-27 | $24.65 | $24.70 | $24.15 | $24.40 | $24.40 | 362,024 |
| 2018-07-26 | $24.20 | $24.90 | $24.20 | $24.60 | $24.60 | 413,362 |
| 2018-07-25 | $24.00 | $24.40 | $23.85 | $24.30 | $24.30 | 337,346 |
| 2018-07-24 | $23.95 | $24.25 | $23.70 | $24.10 | $24.10 | 418,779 |
| 2018-07-23 | $23.30 | $23.83 | $22.90 | $23.60 | $23.60 | 300,303 |
| 2018-07-20 | $23.50 | $23.55 | $22.90 | $23.45 | $23.45 | 266,237 |
| 2018-07-19 | $23.25 | $23.70 | $22.85 | $23.60 | $23.60 | 353,645 |
| 2018-07-18 | $23.00 | $23.80 | $22.68 | $23.40 | $23.40 | 579,701 |
| 2018-07-17 | $22.55 | $23.10 | $22.45 | $23.05 | $23.05 | 421,677 |
| 2018-07-16 | $22.45 | $22.73 | $22.25 | $22.60 | $22.60 | 488,340 |
| 2018-07-13 | $22.25 | $22.80 | $22.25 | $22.45 | $22.45 | 190,958 |
| 2018-07-12 | $22.50 | $22.50 | $21.95 | $22.30 | $22.30 | 333,240 |
| 2018-07-11 | $22.20 | $22.45 | $22.05 | $22.20 | $22.20 | 371,160 |
| 2018-07-10 | $22.55 | $22.80 | $22.15 | $22.55 | $22.55 | 318,793 |
| 2018-07-09 | $22.15 | $22.65 | $21.85 | $22.50 | $22.50 | 385,668 |
| 2018-07-06 | $22.35 | $22.35 | $21.80 | $21.95 | $21.95 | 354,843 |
| 2018-07-05 | $21.65 | $22.50 | $21.45 | $22.45 | $22.45 | 483,590 |
| 2018-07-03 | $21.95 | $22.15 | $21.40 | $21.55 | $21.55 | 407,284 |
| 2018-07-02 | $21.80 | $22.10 | $21.50 | $21.75 | $21.75 | 612,360 |
| 2018-06-29 | $22.55 | $23.13 | $22.10 | $22.10 | $22.10 | 509,917 |
| 2018-06-28 | $23.35 | $23.35 | $22.30 | $22.40 | $22.40 | 609,698 |
| 2018-06-27 | $24.50 | $24.50 | $23.35 | $23.40 | $23.40 | 397,229 |
| 2018-06-26 | $23.80 | $24.65 | $23.70 | $24.35 | $24.35 | 893,592 |
| 2018-06-25 | $24.25 | $24.25 | $23.35 | $23.65 | $23.65 | 495,282 |
| 2018-06-22 | $24.75 | $24.90 | $24.35 | $24.55 | $24.55 | 533,356 |
| 2018-06-21 | $25.25 | $25.30 | $24.05 | $24.25 | $24.25 | 372,254 |
| 2018-06-20 | $25.10 | $25.38 | $24.90 | $25.30 | $25.30 | 323,455 |
| 2018-06-19 | $24.75 | $25.00 | $24.45 | $25.00 | $25.00 | 329,842 |
| 2018-06-18 | $24.65 | $25.20 | $24.50 | $25.15 | $25.15 | 262,468 |
| 2018-06-15 | $24.90 | $24.90 | $24.35 | $24.85 | $24.85 | 607,920 |
| 2018-06-14 | $25.30 | $25.38 | $24.75 | $25.15 | $25.15 | 257,619 |
| 2018-06-13 | $25.65 | $25.65 | $25.10 | $25.25 | $25.25 | 308,362 |
| 2018-06-12 | $26.05 | $26.20 | $25.50 | $25.75 | $25.75 | 327,039 |
| 2018-06-11 | $26.40 | $26.60 | $26.00 | $26.10 | $26.10 | 320,164 |
| 2018-06-08 | $26.45 | $26.75 | $26.05 | $26.45 | $26.45 | 330,466 |
| 2018-06-07 | $26.40 | $26.70 | $26.20 | $26.40 | $26.40 | 504,054 |
| 2018-06-06 | $26.05 | $26.43 | $25.80 | $26.40 | $26.40 | 400,759 |
| 2018-06-05 | $24.85 | $26.10 | $24.80 | $25.95 | $25.95 | 559,659 |
| 2018-06-04 | $25.35 | $25.55 | $24.65 | $24.75 | $24.75 | 458,272 |
| 2018-06-01 | $24.75 | $25.45 | $24.70 | $25.25 | $25.25 | 616,204 |
| 2018-05-31 | $24.80 | $24.80 | $23.90 | $24.50 | $24.50 | 785,562 |
| 2018-05-30 | $24.10 | $25.00 | $23.80 | $24.85 | $24.85 | 765,481 |
| 2018-05-29 | $23.35 | $23.70 | $22.95 | $23.60 | $23.60 | 777,309 |
| 2018-05-25 | $24.00 | $24.10 | $23.45 | $23.60 | $23.60 | 279,112 |
| 2018-05-24 | $24.15 | $24.35 | $23.85 | $24.15 | $24.15 | 460,187 |
| 2018-05-23 | $24.20 | $24.48 | $24.10 | $24.35 | $24.35 | 411,078 |
| 2018-05-22 | $24.90 | $25.00 | $24.20 | $24.35 | $24.35 | 506,306 |
| 2018-05-21 | $24.25 | $24.95 | $24.23 | $24.90 | $24.90 | 605,709 |
| 2018-05-18 | $23.80 | $24.25 | $23.75 | $24.00 | $24.00 | 635,208 |
| 2018-05-17 | $23.25 | $23.80 | $23.20 | $23.65 | $23.65 | 438,769 |
| 2018-05-16 | $22.95 | $23.50 | $22.75 | $23.35 | $23.35 | 497,740 |
| 2018-05-15 | $22.35 | $22.78 | $22.05 | $22.70 | $22.70 | 330,561 |
| 2018-05-14 | $22.40 | $22.85 | $22.25 | $22.60 | $22.60 | 547,486 |
| 2018-05-11 | $22.85 | $22.90 | $21.95 | $22.15 | $22.15 | 479,500 |
| 2018-05-10 | $22.40 | $22.85 | $22.25 | $22.85 | $22.85 | 421,876 |
| 2018-05-09 | $22.20 | $22.80 | $22.18 | $22.40 | $22.40 | 719,149 |
| 2018-05-08 | $21.80 | $22.20 | $21.60 | $22.00 | $22.00 | 491,572 |
| 2018-05-07 | $21.50 | $22.50 | $21.45 | $22.10 | $22.10 | 461,124 |
| 2018-05-04 | $22.30 | $22.30 | $21.30 | $21.45 | $21.45 | 737,961 |
| 2018-05-03 | $22.75 | $22.85 | $21.75 | $22.45 | $22.45 | 930,848 |
| 2018-05-02 | $21.55 | $23.60 | $21.40 | $22.40 | $22.40 | 1,557,390 |
| 2018-05-01 | $20.20 | $20.45 | $19.55 | $20.30 | $20.30 | 782,400 |
| 2018-04-30 | $20.60 | $20.95 | $20.38 | $20.45 | $20.45 | 645,705 |
| 2018-04-27 | $20.75 | $20.90 | $20.45 | $20.60 | $20.60 | 307,167 |
| 2018-04-26 | $21.25 | $21.25 | $20.50 | $20.80 | $20.80 | 333,172 |
| 2018-04-25 | $21.50 | $21.60 | $21.10 | $21.25 | $21.25 | 423,393 |
| 2018-04-24 | $21.80 | $22.35 | $20.95 | $21.40 | $21.40 | 888,327 |
| 2018-04-23 | $22.05 | $22.20 | $21.73 | $21.75 | $21.75 | 266,977 |
| 2018-04-20 | $22.20 | $22.30 | $21.85 | $22.00 | $22.00 | 407,784 |
| 2018-04-19 | $22.55 | $22.60 | $21.90 | $22.20 | $22.20 | 416,904 |
| 2018-04-18 | $22.15 | $22.70 | $22.10 | $22.45 | $22.45 | 436,192 |
| 2018-04-17 | $21.90 | $22.13 | $21.75 | $21.95 | $21.95 | 640,363 |
| 2018-04-16 | $21.90 | $21.90 | $21.60 | $21.70 | $21.70 | 309,723 |
| 2018-04-13 | $21.95 | $21.95 | $21.40 | $21.65 | $21.65 | 367,838 |
| 2018-04-12 | $21.60 | $21.90 | $21.40 | $21.80 | $21.80 | 498,911 |
| 2018-04-11 | $21.15 | $21.50 | $21.00 | $21.45 | $21.45 | 419,879 |
| 2018-04-10 | $21.05 | $21.60 | $20.85 | $21.45 | $21.45 | 544,486 |
| 2018-04-09 | $20.75 | $21.05 | $20.44 | $20.50 | $20.50 | 588,964 |
| 2018-04-06 | $20.95 | $21.25 | $20.35 | $20.60 | $20.60 | 794,551 |
| 2018-04-05 | $20.60 | $21.30 | $20.40 | $21.25 | $21.25 | 663,612 |
| 2018-04-04 | $20.20 | $20.45 | $19.60 | $20.40 | $20.40 | 584,811 |
| 2018-04-03 | $19.75 | $20.68 | $19.65 | $20.65 | $20.65 | 830,496 |
| 2018-04-02 | $20.55 | $20.55 | $19.05 | $19.60 | $19.60 | 672,466 |
| 2018-03-29 | $20.50 | $20.93 | $20.45 | $20.65 | $20.65 | 663,752 |
| 2018-03-28 | $20.55 | $20.95 | $20.15 | $20.25 | $20.25 | 619,640 |
| 2018-03-27 | $21.45 | $21.45 | $20.40 | $20.55 | $20.55 | 382,186 |
| 2018-03-26 | $21.85 | $21.85 | $20.70 | $21.45 | $21.45 | 492,374 |
| 2018-03-23 | $22.10 | $22.35 | $21.33 | $21.45 | $21.45 | 662,739 |
| 2018-03-22 | $22.60 | $23.13 | $21.90 | $21.95 | $21.95 | 1,474,774 |
| 2018-03-21 | $21.80 | $23.20 | $21.60 | $22.85 | $22.85 | 1,141,770 |
| 2018-03-20 | $21.05 | $22.00 | $20.95 | $21.90 | $21.90 | 953,950 |
| 2018-03-19 | $20.55 | $21.05 | $20.15 | $20.90 | $20.90 | 527,971 |
| 2018-03-16 | $20.35 | $20.95 | $20.30 | $20.70 | $20.70 | 1,111,565 |
| 2018-03-15 | $20.50 | $20.70 | $20.15 | $20.30 | $20.30 | 300,810 |
| 2018-03-14 | $20.95 | $21.15 | $20.40 | $20.45 | $20.45 | 363,113 |
| 2018-03-13 | $21.00 | $21.45 | $20.68 | $20.75 | $20.75 | 675,997 |
| 2018-03-12 | $21.15 | $21.50 | $20.65 | $20.85 | $20.85 | 445,190 |
| 2018-03-09 | $20.55 | $21.10 | $20.35 | $21.05 | $21.05 | 492,889 |
| 2018-03-08 | $20.40 | $20.60 | $20.05 | $20.40 | $20.40 | 348,240 |
| 2018-03-07 | $19.85 | $20.60 | $19.80 | $20.30 | $20.30 | 418,367 |
| 2018-03-06 | $19.95 | $20.35 | $19.60 | $20.15 | $20.15 | 403,202 |
| 2018-03-05 | $19.80 | $20.15 | $19.70 | $19.85 | $19.85 | 508,349 |
| 2018-03-02 | $19.55 | $20.05 | $19.30 | $19.80 | $19.80 | 482,532 |
| 2018-03-01 | $20.25 | $20.70 | $19.75 | $19.85 | $19.85 | 690,799 |
| 2018-02-28 | $21.20 | $21.63 | $20.25 | $20.25 | $20.25 | 671,451 |
| 2018-02-27 | $21.00 | $21.90 | $20.86 | $21.05 | $21.05 | 576,132 |
| 2018-02-26 | $20.30 | $21.60 | $20.20 | $21.15 | $21.15 | 637,262 |
| 2018-02-23 | $20.00 | $20.20 | $19.55 | $20.10 | $20.10 | 584,667 |
| 2018-02-22 | $18.40 | $20.55 | $18.00 | $19.60 | $19.60 | 1,342,130 |
| 2018-02-21 | $16.35 | $17.25 | $16.20 | $16.75 | $16.75 | 432,271 |
| 2018-02-20 | $16.40 | $16.95 | $16.25 | $16.30 | $16.30 | 360,282 |
| 2018-02-16 | $16.75 | $16.93 | $16.45 | $16.55 | $16.55 | 466,120 |
| 2018-02-15 | $16.60 | $17.00 | $16.60 | $16.90 | $16.90 | 249,190 |
| 2018-02-14 | $16.10 | $16.65 | $16.10 | $16.40 | $16.40 | 376,050 |
| 2018-02-13 | $16.30 | $16.45 | $16.05 | $16.30 | $16.30 | 354,699 |
| 2018-02-12 | $16.20 | $16.60 | $15.90 | $16.40 | $16.40 | 580,765 |
| 2018-02-09 | $16.35 | $16.45 | $15.55 | $16.10 | $16.10 | 512,665 |
| 2018-02-08 | $16.70 | $16.84 | $16.15 | $16.15 | $16.15 | 401,114 |
| 2018-02-07 | $16.80 | $17.00 | $16.60 | $16.70 | $16.70 | 309,830 |
| 2018-02-06 | $16.40 | $17.05 | $16.20 | $16.95 | $16.95 | 551,854 |
| 2018-02-05 | $17.50 | $18.03 | $16.70 | $16.75 | $16.75 | 344,973 |
| 2018-02-02 | $18.10 | $18.10 | $17.60 | $17.80 | $17.80 | 419,668 |
| 2018-02-01 | $17.85 | $18.45 | $17.75 | $18.40 | $18.40 | 425,103 |
| 2018-01-31 | $18.35 | $18.50 | $17.90 | $17.90 | $17.90 | 323,342 |
| 2018-01-30 | $18.20 | $18.55 | $17.75 | $18.10 | $18.10 | 405,236 |
| 2018-01-29 | $18.50 | $18.85 | $18.28 | $18.35 | $18.35 | 368,921 |
| 2018-01-26 | $18.50 | $18.53 | $18.15 | $18.50 | $18.50 | 271,528 |
| 2018-01-25 | $18.65 | $18.70 | $18.28 | $18.45 | $18.45 | 328,220 |
| 2018-01-24 | $18.90 | $19.05 | $18.45 | $18.50 | $18.50 | 431,491 |
| 2018-01-23 | $19.15 | $19.35 | $18.75 | $18.90 | $18.90 | 238,147 |
| 2018-01-22 | $19.35 | $19.45 | $18.90 | $19.15 | $19.15 | 218,624 |
| 2018-01-19 | $18.95 | $19.50 | $18.80 | $19.45 | $19.45 | 284,982 |
| 2018-01-18 | $19.35 | $19.45 | $18.85 | $18.95 | $18.95 | 306,634 |
| 2018-01-17 | $19.40 | $19.60 | $19.35 | $19.50 | $19.50 | 208,887 |
| 2018-01-16 | $19.60 | $20.00 | $19.18 | $19.25 | $19.25 | 222,361 |
| 2018-01-12 | $19.80 | $19.90 | $19.38 | $19.45 | $19.45 | 342,424 |
| 2018-01-11 | $19.60 | $19.70 | $19.15 | $19.70 | $19.70 | 421,978 |
| 2018-01-10 | $19.05 | $19.20 | $18.88 | $19.05 | $19.05 | 426,422 |
| 2018-01-09 | $19.40 | $19.57 | $18.93 | $19.10 | $19.10 | 473,037 |
| 2018-01-08 | $19.25 | $19.65 | $19.05 | $19.40 | $19.40 | 432,578 |
| 2018-01-05 | $19.20 | $19.35 | $18.95 | $19.20 | $19.20 | 344,249 |
| 2018-01-04 | $18.95 | $19.40 | $18.95 | $19.25 | $19.25 | 339,517 |
| 2018-01-03 | $18.85 | $19.05 | $18.65 | $18.75 | $18.75 | 403,599 |
| 2018-01-02 | $18.85 | $18.90 | $18.55 | $18.85 | $18.85 | 565,035 |
| 2017-12-29 | $18.60 | $18.80 | $18.45 | $18.65 | $18.65 | 565,106 |
| 2017-12-28 | $18.60 | $18.65 | $18.30 | $18.60 | $18.60 | 182,766 |
| 2017-12-27 | $18.55 | $18.80 | $18.45 | $18.55 | $18.55 | 247,019 |
| 2017-12-26 | $18.45 | $18.55 | $18.25 | $18.50 | $18.50 | 179,024 |
| 2017-12-22 | $18.50 | $18.65 | $18.35 | $18.50 | $18.50 | 335,332 |
| 2017-12-21 | $18.45 | $18.90 | $18.40 | $18.55 | $18.55 | 426,190 |
| 2017-12-20 | $18.45 | $18.75 | $18.35 | $18.55 | $18.55 | 410,303 |
| 2017-12-19 | $18.45 | $18.70 | $18.40 | $18.50 | $18.50 | 528,311 |
| 2017-12-18 | $18.50 | $18.90 | $18.25 | $18.65 | $18.65 | 546,958 |
| 2017-12-15 | $17.40 | $18.30 | $17.20 | $18.30 | $18.30 | 1,193,835 |
| 2017-12-14 | $17.60 | $17.70 | $17.10 | $17.10 | $17.10 | 413,469 |
| 2017-12-13 | $17.55 | $17.95 | $17.45 | $17.65 | $17.65 | 373,120 |
| 2017-12-12 | $17.45 | $17.75 | $17.40 | $17.50 | $17.50 | 601,263 |
| 2017-12-11 | $17.90 | $18.05 | $17.40 | $17.50 | $17.50 | 426,285 |
| 2017-12-08 | $18.05 | $18.05 | $17.70 | $17.90 | $17.90 | 239,285 |
| 2017-12-07 | $17.55 | $18.05 | $17.55 | $17.85 | $17.85 | 466,194 |
| 2017-12-06 | $17.35 | $17.80 | $17.25 | $17.60 | $17.60 | 263,835 |
| 2017-12-05 | $17.75 | $17.90 | $17.33 | $17.45 | $17.45 | 351,341 |
| 2017-12-04 | $18.05 | $18.50 | $17.75 | $17.90 | $17.90 | 614,680 |
| 2017-12-01 | $18.15 | $18.15 | $17.12 | $17.90 | $17.90 | 423,617 |
| 2017-11-30 | $18.10 | $18.25 | $17.90 | $18.05 | $18.05 | 498,616 |
| 2017-11-29 | $18.05 | $18.40 | $17.90 | $18.00 | $18.00 | 273,604 |
| 2017-11-28 | $17.70 | $18.03 | $17.65 | $17.95 | $17.95 | 370,688 |
| 2017-11-27 | $17.35 | $17.75 | $17.20 | $17.60 | $17.60 | 407,408 |
| 2017-11-24 | $17.60 | $17.75 | $17.25 | $17.35 | $17.35 | 256,532 |
| 2017-11-22 | $18.00 | $18.30 | $17.45 | $17.50 | $17.50 | 493,283 |
| 2017-11-21 | $17.05 | $18.00 | $17.05 | $17.95 | $17.95 | 788,970 |
| 2017-11-20 | $16.60 | $17.05 | $16.35 | $17.00 | $17.00 | 664,604 |
| 2017-11-17 | $16.60 | $16.90 | $16.35 | $16.75 | $16.75 | 478,087 |
| 2017-11-16 | $16.35 | $16.90 | $16.30 | $16.75 | $16.75 | 500,394 |
| 2017-11-15 | $16.50 | $16.50 | $16.10 | $16.25 | $16.25 | 604,616 |
| 2017-11-14 | $16.95 | $17.30 | $16.68 | $16.85 | $16.85 | 669,110 |
| 2017-11-13 | $17.30 | $17.45 | $16.95 | $17.05 | $17.05 | 628,713 |
| 2017-11-10 | $18.65 | $18.75 | $17.65 | $17.65 | $17.65 | 478,878 |
| 2017-11-09 | $18.75 | $19.30 | $18.65 | $18.65 | $18.65 | 427,641 |
| 2017-11-08 | $20.55 | $20.60 | $18.20 | $18.65 | $18.65 | 1,116,059 |
| 2017-11-07 | $21.25 | $21.40 | $20.70 | $20.70 | $20.70 | 365,563 |
| 2017-11-06 | $21.25 | $21.35 | $21.05 | $21.20 | $21.20 | 50,763 |
| 2017-11-03 | $21.15 | $21.45 | $21.05 | $21.10 | $21.10 | 51,225 |
| 2017-11-02 | $20.95 | $21.35 | $20.95 | $21.25 | $21.25 | 40,142 |
| 2017-11-01 | $21.50 | $21.50 | $20.65 | $20.90 | $20.90 | 385,400 |
| 2017-10-31 | $20.75 | $21.25 | $20.50 | $21.25 | $21.25 | 493,325 |
| 2017-10-30 | $21.30 | $21.30 | $20.40 | $20.40 | $20.40 | 309,871 |
| 2017-10-27 | $21.20 | $21.78 | $21.05 | $21.50 | $21.50 | 413,113 |
| 2017-10-26 | $21.35 | $21.45 | $20.95 | $21.15 | $21.15 | 404,179 |
| 2017-10-25 | $21.40 | $21.55 | $20.85 | $21.20 | $21.20 | 239,154 |
| 2017-10-24 | $21.35 | $21.75 | $21.25 | $21.45 | $21.45 | 359,005 |
| 2017-10-23 | $21.50 | $21.75 | $21.30 | $21.40 | $21.40 | 333,483 |
| 2017-10-20 | $21.60 | $21.80 | $21.43 | $21.50 | $21.50 | 376,823 |
| 2017-10-19 | $21.30 | $21.40 | $20.95 | $21.30 | $21.30 | 374,250 |
| 2017-10-18 | $21.20 | $21.60 | $21.20 | $21.50 | $21.50 | 335,584 |
| 2017-10-17 | $21.75 | $21.90 | $21.10 | $21.15 | $21.15 | 347,857 |
| 2017-10-16 | $21.70 | $22.00 | $21.55 | $21.85 | $21.85 | 474,174 |
| 2017-10-13 | $21.75 | $21.75 | $21.35 | $21.45 | $21.45 | 993,214 |
| 2017-10-12 | $21.10 | $21.65 | $21.10 | $21.45 | $21.45 | 348,041 |
| 2017-10-11 | $20.80 | $21.20 | $20.65 | $21.05 | $21.05 | 611,558 |
| 2017-10-10 | $21.15 | $21.15 | $20.70 | $20.90 | $20.90 | 388,778 |
| 2017-10-09 | $20.85 | $21.15 | $20.40 | $20.90 | $20.90 | 604,045 |
| 2017-10-06 | $20.85 | $21.02 | $20.70 | $20.85 | $20.85 | 413,545 |
| 2017-10-05 | $21.15 | $21.35 | $20.75 | $20.85 | $20.85 | 486,533 |
| 2017-10-04 | $21.40 | $21.60 | $21.10 | $21.15 | $21.15 | 833,983 |
| 2017-10-03 | $21.35 | $21.40 | $21.00 | $21.30 | $21.30 | 632,517 |
| 2017-10-02 | $21.00 | $21.45 | $20.83 | $21.35 | $21.35 | 494,989 |
| 2017-09-29 | $20.75 | $21.05 | $20.65 | $20.90 | $20.90 | 534,165 |
| 2017-09-28 | $20.80 | $20.95 | $20.68 | $20.75 | $20.75 | 480,862 |
| 2017-09-27 | $20.30 | $21.10 | $20.15 | $20.80 | $20.80 | 553,028 |
| 2017-09-26 | $20.00 | $20.33 | $19.80 | $20.10 | $20.10 | 496,008 |
| 2017-09-25 | $19.60 | $20.10 | $19.45 | $19.95 | $19.95 | 509,178 |
| 2017-09-22 | $19.35 | $19.75 | $19.32 | $19.75 | $19.75 | 387,689 |
| 2017-09-21 | $19.65 | $19.66 | $19.25 | $19.40 | $19.40 | 351,290 |
| 2017-09-20 | $19.95 | $19.95 | $19.35 | $19.70 | $19.70 | 547,605 |
| 2017-09-19 | $19.40 | $19.90 | $19.10 | $19.90 | $19.90 | 590,661 |
| 2017-09-18 | $18.70 | $19.52 | $18.65 | $19.50 | $19.50 | 998,978 |
| 2017-09-15 | $18.20 | $18.75 | $17.95 | $18.70 | $18.70 | 1,227,482 |
| 2017-09-14 | $17.60 | $17.90 | $17.55 | $17.85 | $17.85 | 298,595 |
| 2017-09-13 | $17.80 | $17.80 | $17.35 | $17.65 | $17.65 | 276,771 |
| 2017-09-12 | $17.50 | $17.90 | $17.30 | $17.90 | $17.90 | 393,229 |
| 2017-09-11 | $17.25 | $17.35 | $17.05 | $17.30 | $17.30 | 351,186 |
| 2017-09-08 | $17.00 | $17.30 | $17.00 | $17.10 | $17.10 | 247,723 |
| 2017-09-07 | $16.90 | $17.20 | $16.70 | $17.20 | $17.20 | 377,853 |
| 2017-09-06 | $17.25 | $17.25 | $16.70 | $16.80 | $16.80 | 343,499 |
| 2017-09-05 | $17.45 | $17.55 | $16.95 | $17.05 | $17.05 | 510,561 |
| 2017-09-01 | $17.25 | $17.55 | $17.11 | $17.45 | $17.45 | 416,498 |
| 2017-08-31 | $17.70 | $17.70 | $17.05 | $17.10 | $17.10 | 439,195 |
| 2017-08-30 | $17.10 | $17.60 | $17.02 | $17.60 | $17.60 | 336,129 |
| 2017-08-29 | $16.55 | $17.23 | $16.50 | $17.15 | $17.15 | 401,785 |
| 2017-08-28 | $16.95 | $17.00 | $16.60 | $16.80 | $16.80 | 392,834 |
| 2017-08-25 | $16.70 | $16.93 | $16.58 | $16.90 | $16.90 | 372,837 |
| 2017-08-24 | $16.50 | $16.60 | $16.25 | $16.60 | $16.60 | 357,335 |
| 2017-08-23 | $16.00 | $16.80 | $16.00 | $16.40 | $16.40 | 649,784 |
| 2017-08-22 | $15.95 | $16.25 | $15.95 | $16.15 | $16.15 | 581,166 |
| 2017-08-21 | $15.85 | $16.15 | $15.78 | $15.80 | $15.80 | 539,502 |
| 2017-08-18 | $15.70 | $16.00 | $15.65 | $15.85 | $15.85 | 676,182 |
| 2017-08-17 | $15.90 | $16.20 | $15.75 | $15.90 | $15.90 | 594,166 |
| 2017-08-16 | $16.05 | $16.20 | $15.85 | $16.00 | $16.00 | 339,269 |
| 2017-08-15 | $16.15 | $16.30 | $15.70 | $15.75 | $15.75 | 343,648 |
| 2017-08-14 | $16.50 | $16.65 | $15.85 | $16.15 | $16.15 | 376,527 |
| 2017-08-11 | $15.60 | $16.50 | $15.35 | $16.25 | $16.25 | 639,838 |
| 2017-08-10 | $16.70 | $16.75 | $16.10 | $16.15 | $16.15 | 664,433 |
| 2017-08-09 | $16.95 | $17.25 | $16.60 | $16.85 | $16.85 | 500,106 |
| 2017-08-08 | $16.50 | $17.80 | $16.40 | $17.30 | $17.30 | 1,236,316 |
| 2017-08-07 | $16.75 | $16.90 | $16.45 | $16.50 | $16.50 | 481,211 |
| 2017-08-04 | $16.95 | $17.05 | $16.55 | $16.75 | $16.75 | 797,062 |
| 2017-08-03 | $16.75 | $16.85 | $15.80 | $16.60 | $16.60 | 887,677 |
| 2017-08-02 | $15.40 | $15.65 | $15.05 | $15.55 | $15.55 | 599,747 |
| 2017-08-01 | $15.55 | $15.70 | $15.30 | $15.40 | $15.40 | 367,901 |
| 2017-07-31 | $15.70 | $15.70 | $15.45 | $15.45 | $15.45 | 330,210 |
| 2017-07-28 | $15.65 | $15.85 | $15.40 | $15.55 | $15.55 | 304,819 |
| 2017-07-27 | $15.80 | $15.90 | $15.55 | $15.65 | $15.65 | 301,356 |
| 2017-07-26 | $16.40 | $16.40 | $15.60 | $15.65 | $15.65 | 418,076 |
| 2017-07-25 | $16.25 | $16.40 | $15.98 | $16.35 | $16.35 | 292,857 |
| 2017-07-24 | $15.50 | $16.05 | $15.35 | $16.05 | $16.05 | 473,713 |
| 2017-07-21 | $16.20 | $16.20 | $15.50 | $15.55 | $15.55 | 666,343 |
| 2017-07-20 | $16.20 | $16.35 | $15.95 | $16.10 | $16.10 | 433,797 |
| 2017-07-19 | $15.70 | $16.40 | $15.70 | $16.25 | $16.25 | 518,334 |
| 2017-07-18 | $16.05 | $16.15 | $15.65 | $15.65 | $15.65 | 431,421 |
| 2017-07-17 | $16.25 | $16.55 | $16.10 | $16.15 | $16.15 | 357,425 |
| 2017-07-14 | $16.50 | $16.50 | $16.05 | $16.30 | $16.30 | 266,901 |
| 2017-07-13 | $16.50 | $16.68 | $16.30 | $16.55 | $16.55 | 443,248 |
| 2017-07-12 | $16.40 | $16.70 | $16.35 | $16.45 | $16.45 | 354,118 |
| 2017-07-11 | $16.15 | $16.38 | $16.00 | $16.30 | $16.30 | 425,055 |
| 2017-07-10 | $16.20 | $16.50 | $16.10 | $16.10 | $16.10 | 416,188 |
| 2017-07-07 | $16.10 | $16.40 | $15.90 | $16.35 | $16.35 | 366,471 |
| 2017-07-06 | $16.40 | $16.45 | $15.95 | $15.95 | $15.95 | 373,444 |
| 2017-07-05 | $16.55 | $16.55 | $16.15 | $16.45 | $16.45 | 354,333 |
| 2017-07-03 | $16.35 | $16.60 | $16.25 | $16.55 | $16.55 | 194,278 |
| 2017-06-30 | $16.25 | $16.30 | $15.90 | $16.10 | $16.10 | 430,153 |
| 2017-06-29 | $16.15 | $16.43 | $15.72 | $16.05 | $16.05 | 378,986 |
| 2017-06-28 | $15.60 | $16.15 | $15.55 | $16.05 | $16.05 | 457,740 |
| 2017-06-27 | $15.30 | $15.55 | $15.23 | $15.30 | $15.30 | 547,727 |
| 2017-06-26 | $15.30 | $15.60 | $15.19 | $15.40 | $15.40 | 619,061 |
| 2017-06-23 | $15.50 | $15.50 | $15.08 | $15.15 | $15.15 | 1,813,826 |
| 2017-06-22 | $15.00 | $15.45 | $14.95 | $15.45 | $15.45 | 579,408 |
| 2017-06-21 | $16.20 | $16.38 | $15.00 | $15.00 | $15.00 | 797,791 |
| 2017-06-20 | $16.75 | $16.90 | $16.10 | $16.20 | $16.20 | 554,601 |
| 2017-06-19 | $16.95 | $17.08 | $16.75 | $16.95 | $16.95 | 653,209 |
| 2017-06-16 | $16.50 | $16.83 | $16.40 | $16.80 | $16.80 | 874,180 |
| 2017-06-15 | $16.45 | $16.80 | $16.22 | $16.70 | $16.70 | 497,556 |
| 2017-06-14 | $16.85 | $16.85 | $16.45 | $16.80 | $16.80 | 780,332 |
| 2017-06-13 | $16.75 | $16.88 | $16.40 | $16.85 | $16.85 | 475,253 |
| 2017-06-12 | $16.30 | $16.70 | $16.05 | $16.70 | $16.70 | 874,004 |
| 2017-06-09 | $16.05 | $16.65 | $16.00 | $16.25 | $16.25 | 550,527 |
| 2017-06-08 | $15.60 | $16.20 | $15.52 | $16.00 | $16.00 | 558,197 |
| 2017-06-07 | $15.65 | $15.65 | $15.33 | $15.60 | $15.60 | 472,884 |
| 2017-06-06 | $15.25 | $15.65 | $15.00 | $15.50 | $15.50 | 357,344 |
| 2017-06-05 | $15.60 | $15.70 | $15.15 | $15.45 | $15.45 | 487,976 |
| 2017-06-02 | $15.45 | $15.85 | $15.15 | $15.60 | $15.60 | 710,082 |
| 2017-06-01 | $15.05 | $15.45 | $14.65 | $15.45 | $15.45 | 561,511 |
| 2017-05-31 | $14.65 | $15.00 | $14.27 | $14.90 | $14.90 | 695,852 |
| 2017-05-30 | $14.90 | $14.90 | $14.35 | $14.65 | $14.65 | 452,615 |
| 2017-05-26 | $14.50 | $14.90 | $14.35 | $14.90 | $14.90 | 379,018 |
| 2017-05-25 | $14.50 | $14.60 | $14.30 | $14.55 | $14.55 | 494,452 |
| 2017-05-24 | $14.30 | $14.55 | $14.20 | $14.45 | $14.45 | 497,007 |
| 2017-05-23 | $14.15 | $14.35 | $13.88 | $14.30 | $14.30 | 382,067 |
| 2017-05-22 | $14.10 | $14.20 | $13.75 | $14.15 | $14.15 | 381,670 |
| 2017-05-19 | $13.80 | $14.15 | $13.73 | $13.90 | $13.90 | 804,581 |
| 2017-05-18 | $13.75 | $14.00 | $13.55 | $13.70 | $13.70 | 856,201 |
| 2017-05-17 | $14.85 | $14.85 | $13.65 | $13.90 | $13.90 | 683,411 |
| 2017-05-16 | $15.05 | $15.10 | $14.55 | $14.85 | $14.85 | 327,406 |
| 2017-05-15 | $14.80 | $15.25 | $14.78 | $14.95 | $14.95 | 481,016 |
| 2017-05-12 | $15.10 | $15.15 | $14.55 | $14.55 | $14.55 | 297,283 |
| 2017-05-11 | $15.30 | $15.40 | $14.80 | $15.20 | $15.20 | 312,166 |
| 2017-05-10 | $15.15 | $15.50 | $15.00 | $15.30 | $15.30 | 449,848 |
| 2017-05-09 | $15.30 | $15.50 | $14.95 | $15.05 | $15.05 | 369,826 |
| 2017-05-08 | $15.50 | $15.70 | $15.18 | $15.30 | $15.30 | 484,707 |
| 2017-05-05 | $15.00 | $15.65 | $14.75 | $15.55 | $15.55 | 643,257 |
| 2017-05-04 | $15.20 | $15.75 | $14.50 | $14.85 | $14.85 | 724,808 |
| 2017-05-03 | $14.00 | $15.40 | $13.95 | $15.05 | $15.05 | 2,263,038 |
| 2017-05-02 | $12.95 | $13.25 | $12.80 | $12.95 | $12.95 | 391,545 |
| 2017-05-01 | $13.15 | $13.35 | $12.80 | $12.95 | $12.95 | 348,354 |
| 2017-04-28 | $13.25 | $13.30 | $13.00 | $13.05 | $13.05 | 330,596 |
| 2017-04-27 | $13.55 | $13.60 | $13.08 | $13.20 | $13.20 | 434,832 |
| 2017-04-26 | $12.95 | $13.70 | $12.95 | $13.60 | $13.60 | 429,626 |
| 2017-04-25 | $12.85 | $13.40 | $12.80 | $13.05 | $13.05 | 471,381 |
| 2017-04-24 | $12.75 | $12.85 | $12.45 | $12.65 | $12.65 | 376,621 |
| 2017-04-21 | $12.25 | $12.45 | $12.05 | $12.30 | $12.30 | 400,323 |
| 2017-04-20 | $11.85 | $12.40 | $11.75 | $12.30 | $12.30 | 451,018 |
| 2017-04-19 | $11.85 | $11.95 | $11.45 | $11.65 | $11.65 | 634,160 |
| 2017-04-18 | $11.60 | $11.85 | $11.45 | $11.70 | $11.70 | 366,970 |
| 2017-04-17 | $11.90 | $12.05 | $11.40 | $11.65 | $11.65 | 519,610 |
| 2017-04-13 | $12.10 | $12.35 | $11.75 | $11.80 | $11.80 | 348,662 |
| 2017-04-12 | $12.75 | $12.80 | $12.05 | $12.15 | $12.15 | 332,416 |
| 2017-04-11 | $12.70 | $12.90 | $12.40 | $12.85 | $12.85 | 327,096 |
| 2017-04-10 | $12.60 | $12.90 | $12.55 | $12.75 | $12.75 | 301,897 |
| 2017-04-07 | $12.55 | $12.70 | $12.35 | $12.55 | $12.55 | 679,199 |
| 2017-04-06 | $12.25 | $12.70 | $12.20 | $12.60 | $12.60 | 490,786 |
| 2017-04-05 | $12.60 | $12.90 | $12.05 | $12.20 | $12.20 | 560,254 |
| 2017-04-04 | $12.55 | $12.80 | $12.30 | $12.45 | $12.45 | 456,415 |
| 2017-04-03 | $12.80 | $12.95 | $12.40 | $12.55 | $12.55 | 413,815 |
| 2017-03-31 | $12.65 | $13.05 | $12.50 | $12.75 | $12.75 | 779,984 |
| 2017-03-30 | $12.65 | $12.85 | $12.55 | $12.70 | $12.70 | 411,846 |
| 2017-03-29 | $12.25 | $12.70 | $12.20 | $12.60 | $12.60 | 323,229 |
| 2017-03-28 | $11.95 | $12.45 | $11.95 | $12.35 | $12.35 | 415,159 |
| 2017-03-27 | $11.80 | $12.30 | $11.75 | $12.10 | $12.10 | 383,743 |
| 2017-03-24 | $12.45 | $12.70 | $12.08 | $12.25 | $12.25 | 387,296 |
| 2017-03-23 | $12.05 | $12.55 | $12.00 | $12.50 | $12.50 | 482,020 |
| 2017-03-22 | $12.00 | $12.35 | $11.85 | $12.05 | $12.05 | 484,982 |
| 2017-03-21 | $12.45 | $12.55 | $11.95 | $12.00 | $12.00 | 689,534 |
| 2017-03-20 | $12.45 | $12.65 | $12.30 | $12.40 | $12.40 | 713,446 |
| 2017-03-17 | $12.30 | $12.55 | $12.15 | $12.45 | $12.45 | 1,299,234 |
| 2017-03-16 | $12.30 | $12.43 | $12.15 | $12.25 | $12.25 | 826,334 |
| 2017-03-15 | $12.10 | $12.45 | $11.95 | $12.25 | $12.25 | 627,979 |
| 2017-03-14 | $12.25 | $12.35 | $11.88 | $11.95 | $11.95 | 573,686 |
| 2017-03-13 | $12.10 | $12.65 | $12.05 | $12.45 | $12.45 | 656,610 |
| 2017-03-10 | $12.50 | $12.55 | $12.00 | $12.10 | $12.10 | 636,950 |
| 2017-03-09 | $12.75 | $12.85 | $12.30 | $12.35 | $12.35 | 401,834 |
| 2017-03-08 | $13.20 | $13.35 | $12.65 | $12.75 | $12.75 | 572,067 |
| 2017-03-07 | $13.50 | $13.60 | $12.98 | $13.00 | $13.00 | 442,417 |
| 2017-03-06 | $13.45 | $13.70 | $13.20 | $13.60 | $13.60 | 366,818 |
| 2017-03-03 | $13.85 | $14.00 | $13.55 | $13.70 | $13.70 | 468,700 |
| 2017-03-02 | $14.45 | $14.53 | $13.75 | $13.75 | $13.75 | 393,718 |
| 2017-03-01 | $14.50 | $14.80 | $14.35 | $14.60 | $14.60 | 601,893 |
| 2017-02-28 | $14.30 | $14.30 | $13.95 | $14.10 | $14.10 | 598,252 |
| 2017-02-27 | $13.30 | $14.50 | $13.20 | $14.40 | $14.40 | 1,383,810 |
| 2017-02-24 | $13.30 | $13.70 | $13.05 | $13.25 | $13.25 | 770,833 |
| 2017-02-23 | $14.10 | $14.20 | $13.55 | $13.70 | $13.70 | 626,984 |
| 2017-02-22 | $14.00 | $14.10 | $13.70 | $14.10 | $14.10 | 412,198 |
| 2017-02-21 | $14.05 | $14.30 | $13.95 | $14.15 | $14.15 | 238,059 |
| 2017-02-17 | $13.85 | $14.05 | $13.65 | $14.00 | $14.00 | 389,549 |
| 2017-02-16 | $14.35 | $14.50 | $13.80 | $13.90 | $13.90 | 287,229 |
| 2017-02-15 | $14.15 | $14.60 | $14.15 | $14.45 | $14.45 | 383,421 |
| 2017-02-14 | $14.25 | $14.35 | $13.90 | $14.25 | $14.25 | 330,035 |
| 2017-02-13 | $14.30 | $14.45 | $14.20 | $14.30 | $14.30 | 347,476 |
| 2017-02-10 | $14.10 | $14.25 | $13.90 | $14.20 | $14.20 | 257,490 |
| 2017-02-09 | $13.75 | $14.20 | $13.65 | $13.90 | $13.90 | 419,970 |
| 2017-02-08 | $13.65 | $13.70 | $13.25 | $13.65 | $13.65 | 489,010 |
| 2017-02-07 | $13.70 | $13.90 | $13.65 | $13.80 | $13.80 | 445,571 |
| 2017-02-06 | $13.65 | $13.70 | $13.35 | $13.70 | $13.70 | 406,211 |
| 2017-02-03 | $13.25 | $13.75 | $13.15 | $13.65 | $13.65 | 433,930 |
| 2017-02-02 | $13.40 | $13.40 | $13.05 | $13.15 | $13.15 | 261,171 |
| 2017-02-01 | $13.45 | $13.80 | $13.16 | $13.40 | $13.40 | 345,344 |
| 2017-01-31 | $13.45 | $13.50 | $12.85 | $13.35 | $13.35 | 866,797 |
| 2017-01-30 | $13.50 | $13.60 | $13.10 | $13.45 | $13.45 | 534,265 |
| 2017-01-27 | $14.15 | $14.15 | $13.60 | $13.70 | $13.70 | 358,712 |
| 2017-01-26 | $14.15 | $14.30 | $14.00 | $14.15 | $14.15 | 511,267 |
| 2017-01-25 | $13.85 | $14.20 | $13.70 | $14.10 | $14.10 | 458,139 |
| 2017-01-24 | $13.55 | $13.90 | $13.41 | $13.70 | $13.70 | 503,153 |
| 2017-01-23 | $13.30 | $13.43 | $13.15 | $13.35 | $13.35 | 442,124 |
| 2017-01-20 | $13.20 | $13.50 | $13.20 | $13.30 | $13.30 | 353,882 |
| 2017-01-19 | $13.10 | $13.40 | $12.95 | $13.20 | $13.20 | 389,729 |
| 2017-01-18 | $12.80 | $13.20 | $12.65 | $13.05 | $13.05 | 600,382 |
| 2017-01-17 | $13.20 | $13.30 | $12.65 | $12.85 | $12.85 | 520,594 |
| 2017-01-13 | $13.40 | $13.60 | $13.10 | $13.30 | $13.30 | 489,228 |
| 2017-01-12 | $13.90 | $13.95 | $13.00 | $13.30 | $13.30 | 550,808 |
| 2017-01-11 | $13.95 | $14.00 | $13.75 | $13.90 | $13.90 | 333,533 |
| 2017-01-10 | $13.60 | $13.95 | $13.50 | $13.90 | $13.90 | 389,121 |
| 2017-01-09 | $13.85 | $13.85 | $13.45 | $13.50 | $13.50 | 404,258 |
| 2017-01-06 | $14.15 | $14.25 | $13.85 | $13.90 | $13.90 | 396,242 |
| 2017-01-05 | $14.50 | $14.60 | $13.90 | $14.15 | $14.15 | 377,456 |
| 2017-01-04 | $14.50 | $14.65 | $14.20 | $14.55 | $14.55 | 507,083 |
| 2017-01-03 | $13.90 | $14.45 | $13.65 | $14.45 | $14.45 | 756,325 |
| 2016-12-30 | $13.60 | $13.70 | $13.40 | $13.60 | $13.60 | 460,405 |
| 2016-12-29 | $13.75 | $13.95 | $13.35 | $13.55 | $13.55 | 321,391 |
| 2016-12-28 | $14.45 | $14.55 | $13.45 | $13.75 | $13.75 | 349,797 |
| 2016-12-27 | $13.95 | $14.60 | $13.90 | $14.45 | $14.45 | 401,704 |
| 2016-12-23 | $13.80 | $13.98 | $13.70 | $13.90 | $13.90 | 257,669 |
| 2016-12-22 | $13.90 | $14.08 | $13.78 | $13.80 | $13.80 | 284,457 |
| 2016-12-21 | $14.45 | $14.50 | $13.75 | $14.00 | $14.00 | 482,757 |
| 2016-12-20 | $14.15 | $14.55 | $13.90 | $14.35 | $14.35 | 515,983 |
| 2016-12-19 | $14.15 | $14.55 | $13.36 | $13.95 | $13.95 | 1,214,307 |
| 2016-12-16 | $14.40 | $14.45 | $13.50 | $13.55 | $13.55 | 2,061,364 |
| 2016-12-15 | $13.90 | $14.45 | $13.80 | $14.35 | $14.35 | 387,318 |
| 2016-12-14 | $14.40 | $14.55 | $14.00 | $14.05 | $14.05 | 403,881 |
| 2016-12-13 | $14.70 | $14.80 | $14.30 | $14.45 | $14.45 | 398,654 |
| 2016-12-12 | $14.90 | $15.10 | $14.50 | $14.55 | $14.55 | 398,404 |
| 2016-12-09 | $15.20 | $15.25 | $14.75 | $14.90 | $14.90 | 527,843 |
| 2016-12-08 | $15.00 | $15.25 | $14.70 | $15.05 | $15.05 | 493,968 |
| 2016-12-07 | $14.70 | $15.00 | $14.50 | $14.80 | $14.80 | 517,804 |
| 2016-12-06 | $14.20 | $14.73 | $13.95 | $14.65 | $14.65 | 510,956 |
| 2016-12-05 | $14.20 | $14.40 | $14.00 | $14.15 | $14.15 | 396,696 |
| 2016-12-02 | $13.80 | $14.05 | $13.70 | $13.95 | $13.95 | 304,448 |
| 2016-12-01 | $14.10 | $14.25 | $13.75 | $13.85 | $13.85 | 582,739 |
| 2016-11-30 | $13.90 | $14.30 | $13.85 | $14.00 | $14.00 | 621,309 |
| 2016-11-29 | $13.40 | $14.10 | $13.15 | $13.70 | $13.70 | 981,662 |
| 2016-11-28 | $13.50 | $13.60 | $13.10 | $13.20 | $13.20 | 458,582 |
| 2016-11-25 | $13.65 | $13.65 | $13.35 | $13.55 | $13.55 | 177,219 |
| 2016-11-23 | $13.00 | $13.70 | $13.00 | $13.70 | $13.70 | 635,637 |
| 2016-11-22 | $12.55 | $13.10 | $12.45 | $13.00 | $13.00 | 732,261 |
| 2016-11-21 | $12.45 | $12.55 | $12.23 | $12.50 | $12.50 | 532,083 |
| 2016-11-18 | $12.25 | $12.38 | $12.00 | $12.30 | $12.30 | 934,119 |
| 2016-11-17 | $12.50 | $12.55 | $12.05 | $12.25 | $12.25 | 988,083 |
| 2016-11-16 | $12.10 | $12.50 | $12.10 | $12.40 | $12.40 | 695,966 |
| 2016-11-15 | $12.20 | $12.40 | $12.00 | $12.30 | $12.30 | 685,930 |
| 2016-11-14 | $12.45 | $12.60 | $12.18 | $12.30 | $12.30 | 1,038,403 |
| 2016-11-11 | $12.25 | $12.45 | $11.90 | $12.25 | $12.25 | 1,305,343 |
| 2016-11-10 | $11.90 | $12.50 | $11.80 | $12.25 | $12.25 | 1,021,701 |
| 2016-11-09 | $10.80 | $11.70 | $10.80 | $11.50 | $11.50 | 1,232,709 |
| 2016-11-08 | $10.80 | $11.00 | $10.70 | $10.75 | $10.75 | 567,751 |
| 2016-11-07 | $10.10 | $10.95 | $10.05 | $10.75 | $10.75 | 812,420 |
| 2016-11-04 | $9.25 | $10.10 | $9.25 | $10.05 | $10.05 | 801,524 |
| 2016-11-03 | $9.20 | $9.95 | $9.20 | $9.25 | $9.25 | 607,033 |
| 2016-11-02 | $9.40 | $9.45 | $9.05 | $9.30 | $9.30 | 448,550 |
| 2016-11-01 | $9.70 | $10.10 | $9.25 | $9.45 | $9.45 | 400,256 |
| 2016-10-31 | $9.75 | $9.75 | $9.55 | $9.75 | $9.75 | 396,188 |
| 2016-10-28 | $9.55 | $9.75 | $9.30 | $9.65 | $9.65 | 494,242 |
| 2016-10-27 | $9.60 | $9.70 | $9.45 | $9.55 | $9.55 | 273,260 |
| 2016-10-26 | $9.75 | $9.90 | $9.55 | $9.60 | $9.60 | 388,499 |
| 2016-10-25 | $9.80 | $9.95 | $9.60 | $9.90 | $9.90 | 315,289 |
| 2016-10-24 | $10.00 | $10.05 | $9.60 | $9.85 | $9.85 | 251,795 |
| 2016-10-21 | $9.65 | $10.20 | $9.61 | $9.85 | $9.85 | 381,646 |
| 2016-10-20 | $9.85 | $10.00 | $9.70 | $9.75 | $9.75 | 334,874 |
| 2016-10-19 | $9.95 | $10.30 | $9.85 | $10.00 | $10.00 | 461,295 |
| 2016-10-18 | $9.80 | $10.10 | $9.70 | $9.90 | $9.90 | 496,377 |
| 2016-10-17 | $9.50 | $9.65 | $9.35 | $9.55 | $9.55 | 480,182 |
| 2016-10-14 | $10.01 | $10.09 | $9.57 | $9.62 | $9.62 | 376,204 |
| 2016-10-13 | $9.68 | $10.24 | $9.58 | $9.80 | $9.80 | 405,025 |
| 2016-10-12 | $9.93 | $10.04 | $9.83 | $9.94 | $9.94 | 237,289 |
| 2016-10-11 | $10.01 | $10.16 | $9.82 | $9.92 | $9.92 | 342,619 |
| 2016-10-10 | $9.86 | $10.19 | $9.86 | $10.10 | $10.10 | 309,700 |
| 2016-10-07 | $10.26 | $10.26 | $9.83 | $9.93 | $9.93 | 353,985 |
| 2016-10-06 | $10.32 | $10.39 | $10.02 | $10.22 | $10.22 | 471,804 |
| 2016-10-05 | $10.23 | $10.52 | $10.19 | $10.40 | $10.40 | 254,689 |
| 2016-10-04 | $10.08 | $10.30 | $10.03 | $10.12 | $10.12 | 425,319 |
| 2016-10-03 | $10.16 | $10.23 | $10.00 | $10.14 | $10.14 | 619,752 |
| 2016-09-30 | $9.57 | $10.07 | $9.47 | $9.93 | $9.93 | 521,910 |
| 2016-09-29 | $9.60 | $9.81 | $9.50 | $9.50 | $9.50 | 395,257 |
| 2016-09-28 | $9.30 | $9.67 | $9.22 | $9.59 | $9.59 | 466,539 |
| 2016-09-27 | $9.04 | $9.21 | $8.94 | $9.19 | $9.19 | 679,586 |
| 2016-09-26 | $8.91 | $9.20 | $8.88 | $9.14 | $9.14 | 814,307 |
| 2016-09-23 | $9.01 | $9.04 | $8.71 | $8.93 | $8.93 | 741,509 |
| 2016-09-22 | $8.93 | $9.05 | $8.79 | $9.02 | $9.02 | 462,420 |
| 2016-09-21 | $8.77 | $8.88 | $8.52 | $8.75 | $8.75 | 562,254 |
| 2016-09-20 | $8.73 | $8.80 | $8.61 | $8.66 | $8.66 | 477,568 |
| 2016-09-19 | $9.20 | $9.20 | $8.57 | $8.69 | $8.69 | 718,911 |
| 2016-09-16 | $8.88 | $9.71 | $8.88 | $9.07 | $9.07 | 1,023,608 |
| 2016-09-15 | $8.91 | $9.04 | $8.79 | $8.85 | $8.85 | 634,553 |
| 2016-09-14 | $9.34 | $9.41 | $8.66 | $8.90 | $8.90 | 1,101,834 |
| 2016-09-13 | $9.59 | $9.60 | $9.30 | $9.45 | $9.45 | 819,190 |
| 2016-09-12 | $9.14 | $9.54 | $8.76 | $9.52 | $9.52 | 793,782 |
| 2016-09-09 | $10.00 | $10.08 | $9.35 | $9.36 | $9.36 | 749,426 |
| 2016-09-08 | $10.16 | $10.19 | $9.92 | $10.02 | $10.02 | 574,052 |
| 2016-09-07 | $9.88 | $10.21 | $9.79 | $10.16 | $10.16 | 786,528 |
| 2016-09-06 | $10.13 | $10.19 | $9.64 | $9.95 | $9.95 | 484,116 |
| 2016-09-02 | $9.96 | $10.12 | $9.85 | $10.07 | $10.07 | 606,559 |
| 2016-09-01 | $9.97 | $9.97 | $9.68 | $9.79 | $9.79 | 618,446 |
| 2016-08-31 | $10.03 | $10.21 | $9.92 | $9.95 | $9.95 | 720,768 |
| 2016-08-30 | $10.17 | $10.27 | $9.96 | $10.05 | $10.05 | 341,148 |
| 2016-08-29 | $10.04 | $10.37 | $9.95 | $10.18 | $10.18 | 314,794 |
| 2016-08-26 | $10.25 | $10.43 | $9.98 | $10.04 | $10.04 | 432,175 |
| 2016-08-25 | $10.37 | $10.39 | $9.93 | $10.20 | $10.20 | 878,572 |
| 2016-08-24 | $10.52 | $10.70 | $10.38 | $10.41 | $10.41 | 430,162 |
| 2016-08-23 | $10.60 | $10.68 | $10.50 | $10.52 | $10.52 | 420,106 |
| 2016-08-22 | $10.47 | $10.65 | $10.39 | $10.50 | $10.50 | 377,107 |
| 2016-08-19 | $10.64 | $10.75 | $10.45 | $10.59 | $10.59 | 447,418 |
| 2016-08-18 | $10.71 | $10.80 | $10.65 | $10.74 | $10.74 | 432,058 |
| 2016-08-17 | $10.50 | $10.75 | $10.45 | $10.69 | $10.69 | 506,057 |
| 2016-08-16 | $10.77 | $10.82 | $10.62 | $10.65 | $10.65 | 485,031 |
| 2016-08-15 | $10.71 | $10.93 | $10.67 | $10.77 | $10.77 | 696,542 |
| 2016-08-12 | $10.77 | $10.85 | $10.51 | $10.65 | $10.65 | 313,417 |
| 2016-08-11 | $10.74 | $10.97 | $10.68 | $10.79 | $10.79 | 764,646 |
| 2016-08-10 | $10.76 | $10.84 | $10.59 | $10.68 | $10.68 | 378,443 |
| 2016-08-09 | $10.99 | $11.05 | $10.60 | $10.71 | $10.71 | 632,917 |
| 2016-08-08 | $10.82 | $11.18 | $10.79 | $10.96 | $10.96 | 649,241 |
| 2016-08-05 | $10.55 | $11.00 | $10.53 | $10.79 | $10.79 | 1,277,865 |
| 2016-08-04 | $10.20 | $10.61 | $9.40 | $10.44 | $10.44 | 1,648,584 |
| 2016-08-03 | $9.35 | $9.96 | $9.26 | $9.78 | $9.78 | 1,080,528 |
| 2016-08-02 | $9.67 | $9.72 | $9.31 | $9.40 | $9.40 | 431,870 |
| 2016-08-01 | $9.75 | $9.83 | $9.35 | $9.61 | $9.61 | 770,613 |
| 2016-07-29 | $9.63 | $9.83 | $9.51 | $9.79 | $9.79 | 597,441 |
| 2016-07-28 | $9.73 | $9.77 | $9.50 | $9.68 | $9.68 | 552,636 |
| 2016-07-27 | $9.65 | $9.80 | $9.51 | $9.78 | $9.78 | 799,165 |
| 2016-07-26 | $9.57 | $9.72 | $9.38 | $9.60 | $9.60 | 937,615 |
| 2016-07-25 | $9.70 | $9.77 | $9.47 | $9.56 | $9.56 | 936,307 |
| 2016-07-22 | $9.80 | $9.97 | $9.59 | $9.70 | $9.70 | 946,062 |
| 2016-07-21 | $9.63 | $10.03 | $9.60 | $9.81 | $9.81 | 754,459 |
| 2016-07-20 | $9.65 | $9.70 | $9.43 | $9.63 | $9.63 | 1,411,183 |
| 2016-07-19 | $9.72 | $9.83 | $9.61 | $9.65 | $9.65 | 1,065,921 |
| 2016-07-18 | $9.76 | $9.90 | $9.53 | $9.82 | $9.82 | 983,379 |
| 2016-07-15 | $9.10 | $10.00 | $9.08 | $9.85 | $9.85 | 3,152,822 |
| 2016-07-14 | $8.56 | $9.12 | $8.22 | $9.05 | $9.05 | 2,830,369 |
| 2016-07-13 | $8.16 | $8.23 | $7.85 | $8.05 | $8.05 | 1,089,326 |
| 2016-07-12 | $7.50 | $8.24 | $7.50 | $8.09 | $8.09 | 1,260,754 |
| 2016-07-11 | $7.28 | $7.52 | $7.19 | $7.49 | $7.49 | 883,787 |
| 2016-07-08 | $7.05 | $7.36 | $7.02 | $7.25 | $7.25 | 984,633 |
| 2016-07-07 | $6.87 | $7.11 | $6.81 | $6.93 | $6.93 | 679,127 |
| 2016-07-06 | $6.68 | $6.91 | $6.55 | $6.83 | $6.83 | 642,477 |
| 2016-07-05 | $6.89 | $6.91 | $6.55 | $6.75 | $6.75 | 892,007 |
| 2016-07-01 | $6.64 | $7.22 | $6.64 | $7.01 | $7.01 | 892,220 |
| 2016-06-30 | $6.55 | $6.65 | $6.36 | $6.64 | $6.64 | 742,957 |
| 2016-06-29 | $6.46 | $6.57 | $6.25 | $6.44 | $6.44 | 876,916 |
| 2016-06-28 | $6.06 | $6.29 | $6.00 | $6.22 | $6.22 | 1,469,825 |
| 2016-06-27 | $6.33 | $6.37 | $5.81 | $5.86 | $5.86 | 1,091,403 |
| 2016-06-24 | $6.59 | $6.69 | $6.27 | $6.50 | $6.50 | 3,051,385 |
| 2016-06-23 | $6.99 | $7.16 | $6.89 | $6.99 | $6.99 | 1,087,682 |
| 2016-06-22 | $6.85 | $6.88 | $6.70 | $6.86 | $6.86 | 903,093 |
| 2016-06-21 | $6.81 | $6.88 | $6.66 | $6.81 | $6.81 | 590,955 |
| 2016-06-20 | $7.04 | $7.12 | $6.81 | $6.82 | $6.82 | 611,608 |
| 2016-06-17 | $6.72 | $6.99 | $6.61 | $6.86 | $6.86 | 793,800 |
| 2016-06-16 | $6.30 | $6.69 | $6.23 | $6.63 | $6.63 | 823,875 |
| 2016-06-15 | $6.46 | $6.62 | $6.35 | $6.37 | $6.37 | 523,271 |
| 2016-06-14 | $6.43 | $6.58 | $6.22 | $6.43 | $6.43 | 522,899 |
| 2016-06-13 | $6.50 | $6.77 | $6.47 | $6.49 | $6.49 | 723,528 |
| 2016-06-10 | $6.75 | $6.76 | $6.48 | $6.53 | $6.53 | 496,001 |
| 2016-06-09 | $7.00 | $7.12 | $6.72 | $6.86 | $6.86 | 466,548 |
| 2016-06-08 | $6.89 | $7.34 | $6.86 | $7.19 | $7.19 | 1,099,948 |
| 2016-06-07 | $6.89 | $6.96 | $6.69 | $6.77 | $6.77 | 603,408 |
| 2016-06-06 | $6.75 | $6.99 | $6.57 | $6.93 | $6.93 | 930,566 |
| 2016-06-03 | $6.76 | $6.80 | $6.52 | $6.69 | $6.69 | 761,846 |
| 2016-06-02 | $6.55 | $6.73 | $6.37 | $6.72 | $6.72 | 768,384 |
| 2016-06-01 | $6.55 | $6.61 | $6.27 | $6.57 | $6.57 | 723,336 |
| 2016-05-31 | $6.40 | $6.74 | $6.35 | $6.58 | $6.58 | 653,515 |
| 2016-05-27 | $6.32 | $6.43 | $6.24 | $6.38 | $6.38 | 408,802 |
| 2016-05-26 | $6.72 | $6.82 | $6.32 | $6.33 | $6.33 | 534,013 |
| 2016-05-25 | $6.38 | $6.75 | $6.37 | $6.61 | $6.61 | 521,780 |
| 2016-05-24 | $6.26 | $6.38 | $6.20 | $6.31 | $6.31 | 522,513 |
| 2016-05-23 | $6.00 | $6.33 | $5.95 | $6.25 | $6.25 | 625,625 |
| 2016-05-20 | $6.00 | $6.13 | $5.96 | $6.03 | $6.03 | 506,668 |
| 2016-05-19 | $6.00 | $6.17 | $5.82 | $5.95 | $5.95 | 525,309 |
| 2016-05-18 | $6.21 | $6.39 | $6.06 | $6.11 | $6.11 | 500,134 |
| 2016-05-17 | $6.44 | $6.70 | $6.28 | $6.34 | $6.34 | 1,000,590 |
| 2016-05-16 | $6.46 | $6.71 | $6.42 | $6.49 | $6.49 | 467,377 |
| 2016-05-13 | $6.51 | $6.67 | $6.37 | $6.37 | $6.37 | 503,431 |
| 2016-05-12 | $6.79 | $6.87 | $6.39 | $6.56 | $6.56 | 666,499 |
| 2016-05-11 | $6.74 | $6.98 | $6.63 | $6.75 | $6.75 | 620,777 |
| 2016-05-10 | $6.62 | $6.79 | $6.59 | $6.73 | $6.73 | 725,692 |
| 2016-05-09 | $6.83 | $6.83 | $6.55 | $6.59 | $6.59 | 483,200 |
| 2016-05-06 | $6.84 | $7.14 | $6.77 | $7.00 | $7.00 | 659,495 |
| 2016-05-05 | $6.73 | $7.00 | $6.56 | $6.84 | $6.84 | 894,714 |
| 2016-05-04 | $6.80 | $6.82 | $6.31 | $6.62 | $6.62 | 1,328,880 |
| 2016-05-03 | $7.09 | $7.10 | $6.66 | $6.89 | $6.89 | 821,147 |
| 2016-05-02 | $7.12 | $7.21 | $6.90 | $7.17 | $7.17 | 552,247 |
| 2016-04-29 | $7.27 | $7.37 | $6.95 | $7.09 | $7.09 | 648,489 |
| 2016-04-28 | $7.33 | $7.49 | $7.14 | $7.19 | $7.19 | 556,712 |
| 2016-04-27 | $7.26 | $7.48 | $7.17 | $7.39 | $7.39 | 810,675 |
| 2016-04-26 | $7.01 | $7.26 | $6.79 | $7.25 | $7.25 | 755,408 |
| 2016-04-25 | $7.35 | $7.37 | $6.80 | $6.93 | $6.93 | 828,724 |
| 2016-04-22 | $7.43 | $7.56 | $7.31 | $7.41 | $7.41 | 1,204,883 |
| 2016-04-21 | $7.40 | $7.55 | $7.31 | $7.41 | $7.41 | 1,125,141 |
| 2016-04-20 | $6.86 | $7.42 | $6.78 | $7.36 | $7.36 | 1,558,234 |
| 2016-04-19 | $6.58 | $6.89 | $6.58 | $6.85 | $6.85 | 945,864 |
| 2016-04-18 | $6.25 | $6.56 | $6.22 | $6.51 | $6.51 | 934,603 |
| 2016-04-15 | $6.11 | $6.42 | $6.11 | $6.36 | $6.36 | 890,360 |
| 2016-04-14 | $6.31 | $6.32 | $6.04 | $6.16 | $6.16 | 717,131 |
| 2016-04-13 | $5.98 | $6.29 | $5.96 | $6.27 | $6.27 | 912,413 |
| 2016-04-12 | $5.68 | $6.07 | $5.65 | $5.97 | $5.97 | 607,513 |
| 2016-04-11 | $5.33 | $5.80 | $5.30 | $5.66 | $5.66 | 697,369 |
| 2016-04-08 | $5.31 | $5.70 | $5.30 | $5.46 | $5.46 | 571,048 |
| 2016-04-07 | $5.20 | $5.30 | $5.10 | $5.21 | $5.21 | 495,876 |
| 2016-04-06 | $5.25 | $5.36 | $5.00 | $5.25 | $5.25 | 752,482 |
| 2016-04-05 | $5.25 | $5.41 | $5.18 | $5.23 | $5.23 | 535,014 |
| 2016-04-04 | $5.39 | $5.60 | $5.29 | $5.32 | $5.32 | 636,848 |
| 2016-04-01 | $5.30 | $5.45 | $5.19 | $5.38 | $5.38 | 831,820 |
| 2016-03-31 | $5.38 | $5.49 | $5.25 | $5.45 | $5.45 | 843,634 |
| 2016-03-30 | $5.64 | $5.69 | $5.29 | $5.42 | $5.42 | 845,722 |
| 2016-03-29 | $5.21 | $5.56 | $5.14 | $5.55 | $5.55 | 666,672 |
| 2016-03-28 | $5.39 | $5.40 | $5.14 | $5.30 | $5.30 | 635,283 |
| 2016-03-24 | $5.20 | $5.43 | $5.09 | $5.40 | $5.40 | 655,178 |
| 2016-03-23 | $5.48 | $5.52 | $5.32 | $5.33 | $5.33 | 687,912 |
| 2016-03-22 | $5.51 | $5.63 | $5.45 | $5.54 | $5.54 | 789,596 |
| 2016-03-21 | $5.68 | $5.81 | $5.59 | $5.68 | $5.68 | 1,103,495 |
| 2016-03-18 | $5.92 | $5.96 | $5.53 | $5.71 | $5.71 | 2,102,641 |
| 2016-03-17 | $5.10 | $5.78 | $5.05 | $5.73 | $5.73 | 1,756,499 |
| 2016-03-16 | $4.78 | $5.16 | $4.76 | $5.08 | $5.08 | 944,515 |
| 2016-03-15 | $4.87 | $4.87 | $4.58 | $4.77 | $4.77 | 819,928 |
| 2016-03-14 | $4.87 | $5.10 | $4.82 | $5.00 | $5.00 | 846,442 |
| 2016-03-11 | $4.68 | $5.04 | $4.68 | $4.95 | $4.95 | 1,174,870 |
| 2016-03-10 | $4.63 | $4.67 | $4.46 | $4.64 | $4.64 | 931,530 |
| 2016-03-09 | $4.76 | $4.86 | $4.40 | $4.64 | $4.64 | 1,013,214 |
| 2016-03-08 | $4.92 | $4.97 | $4.50 | $4.70 | $4.70 | 1,340,818 |
| 2016-03-07 | $4.80 | $5.06 | $4.71 | $4.98 | $4.98 | 1,687,786 |
| 2016-03-04 | $4.22 | $4.99 | $4.22 | $4.66 | $4.66 | 2,807,932 |
| 2016-03-03 | $3.86 | $4.20 | $3.79 | $4.17 | $4.17 | 2,866,188 |
| 2016-03-02 | $3.66 | $3.83 | $3.55 | $3.77 | $3.77 | 3,221,096 |
| 2016-03-01 | $3.92 | $3.94 | $3.65 | $3.67 | $3.67 | 2,618,497 |
| 2016-02-29 | $4.02 | $4.13 | $3.76 | $3.79 | $3.79 | 3,406,254 |
| 2016-02-26 | $5.88 | $5.95 | $3.82 | $3.90 | $3.90 | 7,051,639 |
| 2016-02-25 | $6.19 | $6.26 | $6.00 | $6.22 | $6.22 | 623,573 |
| 2016-02-24 | $5.92 | $6.21 | $5.81 | $6.18 | $6.18 | 648,322 |
| 2016-02-23 | $6.24 | $6.42 | $6.07 | $6.11 | $6.11 | 368,789 |
| 2016-02-22 | $6.10 | $6.46 | $6.08 | $6.35 | $6.35 | 508,470 |
| 2016-02-19 | $6.10 | $6.11 | $5.85 | $5.98 | $5.98 | 457,404 |
| 2016-02-18 | $6.23 | $6.29 | $5.98 | $6.15 | $6.15 | 570,025 |
| 2016-02-17 | $6.02 | $6.34 | $5.93 | $6.21 | $6.21 | 676,057 |
| 2016-02-16 | $5.95 | $6.01 | $5.76 | $5.93 | $5.93 | 645,980 |
| 2016-02-12 | $5.56 | $5.99 | $5.56 | $5.87 | $5.87 | 507,146 |
| 2016-02-11 | $5.71 | $5.82 | $5.52 | $5.64 | $5.64 | 549,053 |
| 2016-02-10 | $6.03 | $6.06 | $5.78 | $5.79 | $5.79 | 686,923 |
| 2016-02-09 | $6.31 | $6.46 | $6.02 | $6.06 | $6.06 | 607,723 |
| 2016-02-08 | $6.52 | $6.68 | $6.39 | $6.57 | $6.57 | 667,072 |
| 2016-02-05 | $6.74 | $7.00 | $6.61 | $6.66 | $6.66 | 750,405 |
| 2016-02-04 | $6.56 | $7.09 | $6.49 | $6.84 | $6.84 | 877,137 |
| 2016-02-03 | $6.28 | $6.57 | $6.01 | $6.53 | $6.53 | 960,887 |
| 2016-02-02 | $6.23 | $6.30 | $6.05 | $6.15 | $6.15 | 575,680 |
| 2016-02-01 | $6.35 | $6.54 | $6.13 | $6.48 | $6.48 | 908,179 |
| 2016-01-29 | $6.30 | $6.53 | $6.24 | $6.44 | $6.44 | 1,227,453 |
| 2016-01-28 | $6.40 | $6.53 | $6.20 | $6.24 | $6.24 | 770,302 |
| 2016-01-27 | $6.21 | $6.43 | $6.04 | $6.18 | $6.18 | 579,250 |
| 2016-01-26 | $5.75 | $6.30 | $5.75 | $6.24 | $6.24 | 906,794 |
| 2016-01-25 | $5.90 | $6.11 | $5.73 | $5.75 | $5.75 | 496,196 |
| 2016-01-22 | $5.98 | $6.36 | $5.96 | $6.01 | $6.01 | 820,984 |
| 2016-01-21 | $5.42 | $5.86 | $5.38 | $5.81 | $5.81 | 1,219,637 |
| 2016-01-20 | $5.68 | $5.74 | $5.28 | $5.35 | $5.35 | 1,852,795 |
| 2016-01-19 | $6.08 | $6.13 | $5.70 | $5.87 | $5.87 | 986,792 |
| 2016-01-15 | $6.10 | $6.20 | $5.87 | $5.99 | $5.99 | 962,941 |
| 2016-01-14 | $6.32 | $6.44 | $6.15 | $6.37 | $6.37 | 867,082 |
| 2016-01-13 | $6.51 | $6.69 | $6.21 | $6.24 | $6.24 | 726,453 |
| 2016-01-12 | $6.82 | $6.89 | $6.36 | $6.54 | $6.49 | 902,546 |
| 2016-01-11 | $7.12 | $7.14 | $6.65 | $6.75 | $6.70 | 867,846 |
| 2016-01-08 | $7.10 | $7.36 | $7.09 | $7.10 | $7.04 | 1,135,119 |
| 2016-01-07 | $7.20 | $7.34 | $7.07 | $7.07 | $7.01 | 929,986 |
| 2016-01-06 | $7.56 | $7.60 | $7.32 | $7.38 | $7.32 | 622,487 |
| 2016-01-05 | $7.67 | $7.74 | $7.40 | $7.72 | $7.66 | 830,763 |
| 2016-01-04 | $7.72 | $7.75 | $7.47 | $7.66 | $7.60 | 802,967 |
| 2015-12-31 | $7.79 | $7.93 | $7.69 | $7.88 | $7.82 | 930,920 |
| 2015-12-30 | $7.90 | $8.08 | $7.84 | $7.87 | $7.81 | 548,972 |
| 2015-12-29 | $7.93 | $8.05 | $7.69 | $7.99 | $7.92 | 670,806 |
| 2015-12-28 | $8.15 | $8.22 | $7.85 | $7.88 | $7.82 | 768,894 |
| 2015-12-24 | $8.49 | $8.54 | $8.21 | $8.25 | $8.18 | 509,123 |
| 2015-12-23 | $8.26 | $8.51 | $8.12 | $8.49 | $8.42 | 911,184 |
| 2015-12-22 | $8.00 | $8.21 | $7.73 | $8.16 | $8.09 | 693,592 |
| 2015-12-21 | $8.17 | $8.20 | $7.90 | $7.98 | $7.91 | 668,500 |
| 2015-12-18 | $8.31 | $8.33 | $8.05 | $8.09 | $8.02 | 1,452,450 |
| 2015-12-17 | $8.47 | $8.54 | $8.26 | $8.31 | $8.24 | 630,123 |
| 2015-12-16 | $8.49 | $8.76 | $8.40 | $8.50 | $8.43 | 563,443 |
| 2015-12-15 | $8.65 | $8.70 | $8.42 | $8.47 | $8.40 | 715,798 |
| 2015-12-14 | $8.60 | $8.66 | $8.44 | $8.56 | $8.49 | 827,243 |
| 2015-12-11 | $8.85 | $8.85 | $8.54 | $8.60 | $8.53 | 679,568 |
| 2015-12-10 | $8.82 | $9.06 | $8.79 | $8.88 | $8.81 | 581,835 |
| 2015-12-09 | $8.80 | $9.16 | $8.74 | $8.88 | $8.81 | 761,533 |
| 2015-12-08 | $8.93 | $9.02 | $8.72 | $8.80 | $8.73 | 741,774 |
| 2015-12-07 | $9.71 | $9.82 | $8.96 | $9.12 | $9.05 | 732,394 |
| 2015-12-04 | $10.10 | $10.11 | $9.75 | $9.86 | $9.78 | 646,734 |
| 2015-12-03 | $10.24 | $10.25 | $9.77 | $10.13 | $10.05 | 828,500 |
| 2015-12-02 | $10.28 | $10.59 | $10.13 | $10.15 | $10.07 | 887,467 |
| 2015-12-01 | $10.49 | $10.60 | $10.33 | $10.39 | $10.31 | 776,164 |
| 2015-11-30 | $10.34 | $10.60 | $10.29 | $10.44 | $10.35 | 664,946 |
| 2015-11-27 | $10.35 | $10.47 | $10.23 | $10.28 | $10.20 | 203,575 |
| 2015-11-25 | $10.25 | $10.48 | $10.23 | $10.38 | $10.30 | 433,387 |
| 2015-11-24 | $9.90 | $10.34 | $9.90 | $10.30 | $10.22 | 848,970 |
| 2015-11-23 | $9.95 | $10.11 | $9.85 | $9.86 | $9.78 | 475,874 |
| 2015-11-20 | $10.05 | $10.14 | $9.88 | $9.96 | $9.88 | 540,640 |
| 2015-11-19 | $9.64 | $10.03 | $9.64 | $9.97 | $9.89 | 530,291 |
| 2015-11-18 | $9.56 | $9.70 | $9.44 | $9.68 | $9.60 | 752,016 |
| 2015-11-17 | $9.74 | $9.76 | $9.41 | $9.46 | $9.38 | 726,150 |
| 2015-11-16 | $9.78 | $9.92 | $9.41 | $9.68 | $9.60 | 893,299 |
| 2015-11-13 | $9.75 | $9.92 | $9.54 | $9.79 | $9.71 | 807,634 |
| 2015-11-12 | $10.00 | $10.13 | $9.71 | $9.76 | $9.68 | 915,701 |
| 2015-11-11 | $10.71 | $10.80 | $10.05 | $10.16 | $10.08 | 1,162,664 |
| 2015-11-10 | $10.88 | $11.16 | $10.49 | $10.69 | $10.60 | 1,354,231 |
| 2015-11-09 | $10.40 | $12.54 | $10.00 | $10.95 | $10.86 | 1,940,922 |
| 2015-11-06 | $10.81 | $11.13 | $10.53 | $11.07 | $10.98 | 840,192 |
| 2015-11-05 | $10.90 | $11.06 | $10.69 | $10.94 | $10.85 | 486,721 |
| 2015-11-04 | $11.00 | $11.18 | $10.82 | $10.93 | $10.84 | 601,367 |
| 2015-11-03 | $11.07 | $11.35 | $10.86 | $11.03 | $10.94 | 714,774 |
| 2015-11-02 | $10.66 | $11.24 | $10.65 | $11.12 | $11.03 | 603,009 |
| 2015-10-30 | $10.62 | $10.88 | $10.47 | $10.73 | $10.64 | 511,187 |
| 2015-10-29 | $10.64 | $10.87 | $10.51 | $10.59 | $10.50 | 688,447 |
| 2015-10-28 | $10.33 | $10.81 | $10.29 | $10.68 | $10.59 | 684,243 |
| 2015-10-27 | $10.39 | $10.50 | $10.12 | $10.27 | $10.19 | 628,245 |
| 2015-10-26 | $10.89 | $10.92 | $10.47 | $10.52 | $10.43 | 592,078 |
| 2015-10-23 | $10.89 | $11.08 | $10.75 | $10.91 | $10.82 | 656,472 |
| 2015-10-22 | $10.68 | $10.98 | $10.54 | $10.78 | $10.69 | 663,868 |
| 2015-10-21 | $10.68 | $10.85 | $10.50 | $10.53 | $10.44 | 613,952 |
| 2015-10-20 | $10.51 | $10.98 | $10.48 | $10.69 | $10.60 | 253,022 |
| 2015-10-19 | $10.70 | $10.87 | $10.49 | $10.59 | $10.50 | 213,810 |
| 2015-10-16 | $10.28 | $11.08 | $10.28 | $10.85 | $10.76 | 2,302,287 |
| 2015-10-15 | $9.80 | $10.04 | $9.62 | $9.99 | $9.91 | 876,264 |
| 2015-10-14 | $9.58 | $10.05 | $9.58 | $9.82 | $9.74 | 985,686 |
| 2015-10-13 | $9.94 | $10.17 | $9.53 | $9.56 | $9.48 | 1,151,923 |
| 2015-10-12 | $10.75 | $10.75 | $9.92 | $10.22 | $9.92 | 1,141,613 |
| 2015-10-09 | $10.87 | $11.20 | $10.62 | $10.71 | $10.40 | 533,386 |
| 2015-10-08 | $10.47 | $10.92 | $10.41 | $10.75 | $10.44 | 892,672 |
| 2015-10-07 | $10.50 | $10.90 | $10.15 | $10.45 | $10.15 | 945,778 |
| 2015-10-06 | $10.24 | $10.71 | $10.16 | $10.56 | $10.25 | 734,920 |
| 2015-10-05 | $9.71 | $10.35 | $9.58 | $10.24 | $9.94 | 747,944 |
| 2015-10-02 | $9.08 | $9.59 | $8.95 | $9.56 | $9.28 | 700,817 |
| 2015-10-01 | $9.14 | $9.30 | $8.82 | $9.13 | $8.87 | 1,237,613 |
| 2015-09-30 | $8.94 | $9.21 | $8.90 | $9.07 | $8.81 | 751,526 |
| 2015-09-29 | $8.80 | $9.00 | $8.73 | $8.83 | $8.57 | 809,977 |
| 2015-09-28 | $9.11 | $9.15 | $8.71 | $8.80 | $8.55 | 872,259 |
| 2015-09-25 | $9.45 | $9.46 | $9.07 | $9.24 | $8.97 | 811,487 |
| 2015-09-24 | $9.04 | $9.45 | $8.92 | $9.41 | $9.14 | 1,001,372 |
| 2015-09-23 | $9.81 | $9.83 | $9.04 | $9.12 | $8.86 | 1,118,663 |
| 2015-09-22 | $9.83 | $10.00 | $9.39 | $9.71 | $9.43 | 1,237,894 |
| 2015-09-21 | $10.39 | $10.41 | $9.94 | $10.08 | $9.79 | 784,891 |
| 2015-09-18 | $10.80 | $10.80 | $10.16 | $10.34 | $10.04 | 1,285,864 |
| 2015-09-17 | $11.36 | $11.38 | $10.91 | $10.98 | $10.66 | 878,816 |
| 2015-09-16 | $10.89 | $11.44 | $10.79 | $11.43 | $11.10 | 645,823 |
| 2015-09-15 | $10.69 | $10.96 | $10.65 | $10.89 | $10.57 | 515,984 |
| 2015-09-14 | $11.00 | $11.01 | $10.65 | $10.68 | $10.37 | 484,319 |
| 2015-09-11 | $10.89 | $11.06 | $10.87 | $11.01 | $10.69 | 559,822 |
| 2015-09-10 | $11.05 | $11.18 | $10.95 | $10.98 | $10.66 | 440,012 |
| 2015-09-09 | $11.60 | $11.65 | $11.03 | $11.06 | $10.74 | 780,832 |
| 2015-09-08 | $11.29 | $11.52 | $11.05 | $11.46 | $11.13 | 774,584 |
Harsco Corp (HSC) News Headlines
Recent Harsco Corp (HSC) News
Similar Companies to Harsco Corp (HSC) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |