Liberty Latin America Ltd - Class A (LILA) Exchange: NASDAQ
Data as of April 19, 2024
$7.23 ($-0.41) -5.37%
Liberty Latin America Ltd - Class A - Daily Information
Click for more stock information on Liberty Latin America Ltd - Class A.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $7.58 |
| Previous Close | $7.23 |
| High | $7.62 |
| Low | $7.21 |
| Adjusted Open | $7.58 |
| Previous Adjusted Close | $7.23 |
| Adjusted High | $7.62 |
| Adjusted Low | $7.21 |
About Liberty Latin America Ltd - Class A (LILA)
Liberty Latin America Ltd - Class A (ticker: LILA) is a telecommunications company. It offers cable, voice, data services, as well as mobile services, in 18 countries and over 50 million customers across the region. The company was founded in 2018 as Liberty Globalâs standalone Latin American and Caribbean business and is dedicated to deliver multimedia content and services to create moments that enhance its customersâ lives. Since its launch the company has grown rapidly and now operates three of the worldâs leading broadband providers: VTR, Flow and Liberty Cablevision of Puerto Rico. It also offers premium television services in 10 countries, including its own brands Flow in the Caribbean and OTT in Chile and Peru. Additionally, the company has mobile telecommunications operations in Colombia, Chile and Puerto Rico, as well as commercial relationships with mobile operators in key regions.
Invest in Liberty Latin America Ltd - Class A (LILA)
Historical Stock Data for Liberty Latin America Ltd - Class A (LILA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $7.58 | $7.62 | $7.21 | $7.23 | $7.23 | 338,163 |
| 2024-04-11 | $7.30 | $7.67 | $7.30 | $7.64 | $7.64 | 464,095 |
| 2024-04-10 | $7.20 | $7.35 | $7.11 | $7.31 | $7.31 | 454,216 |
| 2024-04-09 | $7.41 | $7.52 | $7.37 | $7.45 | $7.45 | 278,667 |
| 2024-04-08 | $7.33 | $7.51 | $7.28 | $7.40 | $7.40 | 398,567 |
| 2024-04-05 | $7.23 | $7.30 | $7.06 | $7.30 | $7.30 | 338,720 |
| 2024-04-04 | $7.43 | $7.57 | $7.25 | $7.28 | $7.28 | 440,044 |
| 2024-04-03 | $6.92 | $7.39 | $6.92 | $7.39 | $7.39 | 514,589 |
| 2024-04-02 | $6.93 | $7.03 | $6.86 | $6.95 | $6.95 | 537,841 |
| 2024-04-01 | $7.08 | $7.16 | $6.92 | $7.00 | $7.00 | 717,383 |
| 2024-03-28 | $7.06 | $7.13 | $6.96 | $6.97 | $6.97 | 887,603 |
| 2024-03-27 | $6.90 | $7.09 | $6.87 | $7.03 | $7.03 | 718,339 |
| 2024-03-26 | $7.13 | $7.18 | $6.88 | $6.89 | $6.89 | 1,753,177 |
| 2024-03-25 | $6.95 | $7.65 | $6.93 | $7.16 | $7.16 | 1,979,181 |
| 2024-03-22 | $6.77 | $6.86 | $6.59 | $6.64 | $6.64 | 629,088 |
| 2024-03-21 | $6.62 | $6.85 | $6.54 | $6.74 | $6.74 | 799,539 |
| 2024-03-20 | $6.23 | $6.67 | $6.23 | $6.57 | $6.57 | 750,505 |
| 2024-03-19 | $6.22 | $6.43 | $6.15 | $6.27 | $6.27 | 584,264 |
| 2024-03-18 | $6.28 | $6.39 | $6.22 | $6.27 | $6.27 | 485,438 |
| 2024-03-15 | $6.26 | $6.44 | $6.18 | $6.30 | $6.30 | 1,353,082 |
| 2024-03-14 | $6.43 | $6.52 | $6.24 | $6.26 | $6.26 | 527,347 |
| 2024-03-13 | $6.11 | $6.63 | $6.10 | $6.43 | $6.43 | 693,382 |
| 2024-03-12 | $6.44 | $6.45 | $6.13 | $6.16 | $6.16 | 457,449 |
| 2024-03-11 | $6.33 | $6.49 | $6.32 | $6.42 | $6.42 | 523,246 |
| 2024-03-08 | $6.22 | $6.39 | $6.20 | $6.33 | $6.33 | 481,240 |
| 2024-03-07 | $6.30 | $6.31 | $6.12 | $6.20 | $6.20 | 598,816 |
| 2024-03-06 | $6.32 | $6.33 | $6.21 | $6.25 | $6.25 | 533,737 |
| 2024-03-05 | $6.40 | $6.50 | $6.27 | $6.28 | $6.28 | 515,090 |
| 2024-03-04 | $6.41 | $6.54 | $6.34 | $6.45 | $6.45 | 472,029 |
| 2024-03-01 | $6.42 | $6.55 | $6.31 | $6.43 | $6.43 | 421,150 |
| 2024-02-29 | $6.32 | $6.58 | $6.31 | $6.43 | $6.43 | 561,974 |
| 2024-02-28 | $6.26 | $6.34 | $6.09 | $6.15 | $6.15 | 447,342 |
| 2024-02-27 | $6.18 | $6.42 | $6.14 | $6.34 | $6.34 | 550,259 |
| 2024-02-26 | $5.95 | $6.31 | $5.95 | $6.13 | $6.13 | 650,008 |
| 2024-02-23 | $6.47 | $6.48 | $5.90 | $5.98 | $5.98 | 998,863 |
| 2024-02-22 | $6.44 | $6.48 | $6.36 | $6.47 | $6.47 | 270,173 |
| 2024-02-21 | $6.74 | $6.74 | $6.45 | $6.48 | $6.48 | 207,814 |
| 2024-02-20 | $6.60 | $6.80 | $6.53 | $6.77 | $6.77 | 490,311 |
| 2024-02-16 | $6.66 | $6.72 | $6.51 | $6.65 | $6.65 | 168,148 |
| 2024-02-15 | $6.52 | $6.71 | $6.51 | $6.71 | $6.71 | 252,657 |
| 2024-02-14 | $6.38 | $6.53 | $6.37 | $6.46 | $6.46 | 222,819 |
| 2024-02-13 | $6.79 | $6.84 | $6.30 | $6.33 | $6.33 | 467,020 |
| 2024-02-12 | $6.75 | $7.01 | $6.75 | $6.94 | $6.94 | 276,887 |
| 2024-02-09 | $6.83 | $6.83 | $6.52 | $6.72 | $6.72 | 312,554 |
| 2024-02-08 | $6.71 | $6.79 | $6.57 | $6.78 | $6.78 | 224,268 |
| 2024-02-07 | $6.64 | $6.73 | $6.49 | $6.71 | $6.71 | 309,633 |
| 2024-02-06 | $6.56 | $6.67 | $6.52 | $6.59 | $6.59 | 245,718 |
| 2024-02-05 | $6.76 | $6.76 | $6.42 | $6.56 | $6.56 | 458,960 |
| 2024-02-02 | $7.10 | $7.11 | $6.82 | $6.84 | $6.84 | 223,710 |
| 2024-02-01 | $7.07 | $7.24 | $7.07 | $7.19 | $7.19 | 172,881 |
| 2024-01-31 | $7.25 | $7.26 | $7.01 | $7.04 | $7.04 | 270,147 |
| 2024-01-30 | $7.30 | $7.35 | $7.21 | $7.25 | $7.25 | 147,041 |
| 2024-01-29 | $7.25 | $7.35 | $7.13 | $7.34 | $7.34 | 119,163 |
| 2024-01-26 | $7.19 | $7.38 | $7.19 | $7.29 | $7.29 | 154,740 |
| 2024-01-25 | $7.14 | $7.20 | $7.00 | $7.17 | $7.17 | 281,878 |
| 2024-01-24 | $7.35 | $7.37 | $7.00 | $7.06 | $7.06 | 164,900 |
| 2024-01-23 | $7.20 | $7.33 | $7.19 | $7.27 | $7.27 | 156,773 |
| 2024-01-22 | $7.15 | $7.21 | $7.00 | $7.11 | $7.11 | 270,290 |
| 2024-01-19 | $7.08 | $7.15 | $6.98 | $7.13 | $7.13 | 238,136 |
| 2024-01-18 | $7.05 | $7.14 | $6.80 | $7.05 | $7.05 | 219,897 |
| 2024-01-17 | $6.96 | $7.15 | $6.95 | $7.02 | $7.02 | 240,879 |
| 2024-01-16 | $7.08 | $7.13 | $7.00 | $7.04 | $7.04 | 293,432 |
| 2024-01-12 | $7.24 | $7.34 | $7.12 | $7.13 | $7.13 | 130,380 |
| 2024-01-11 | $7.04 | $7.20 | $6.97 | $7.14 | $7.14 | 232,280 |
| 2024-01-10 | $7.04 | $7.14 | $7.03 | $7.07 | $7.07 | 166,051 |
| 2024-01-09 | $6.99 | $7.13 | $6.97 | $7.09 | $7.09 | 186,548 |
| 2024-01-08 | $7.00 | $7.13 | $6.95 | $7.12 | $7.12 | 123,756 |
| 2024-01-05 | $6.97 | $7.11 | $6.95 | $6.99 | $6.99 | 333,436 |
| 2024-01-04 | $7.09 | $7.10 | $6.94 | $7.01 | $7.01 | 241,732 |
| 2024-01-03 | $7.26 | $7.29 | $7.05 | $7.06 | $7.06 | 234,416 |
| 2024-01-02 | $7.26 | $7.44 | $7.16 | $7.31 | $7.31 | 692,767 |
| 2023-12-29 | $7.25 | $7.32 | $7.20 | $7.31 | $7.31 | 193,534 |
| 2023-12-28 | $7.23 | $7.30 | $7.18 | $7.28 | $7.28 | 211,445 |
| 2023-12-27 | $7.28 | $7.30 | $7.16 | $7.23 | $7.23 | 252,720 |
| 2023-12-26 | $7.23 | $7.28 | $7.12 | $7.26 | $7.26 | 183,013 |
| 2023-12-22 | $7.14 | $7.32 | $7.14 | $7.20 | $7.20 | 143,118 |
| 2023-12-21 | $7.11 | $7.16 | $7.08 | $7.15 | $7.15 | 144,877 |
| 2023-12-20 | $7.21 | $7.25 | $7.08 | $7.09 | $7.09 | 282,374 |
| 2023-12-19 | $7.00 | $7.23 | $7.00 | $7.21 | $7.21 | 292,125 |
| 2023-12-18 | $7.05 | $7.11 | $6.98 | $6.99 | $6.99 | 394,513 |
| 2023-12-15 | $7.24 | $7.24 | $6.97 | $7.00 | $7.00 | 881,935 |
| 2023-12-14 | $7.11 | $7.40 | $7.11 | $7.18 | $7.18 | 322,432 |
| 2023-12-13 | $6.75 | $6.99 | $6.58 | $6.99 | $6.99 | 441,837 |
| 2023-12-12 | $7.05 | $7.05 | $6.72 | $6.74 | $6.74 | 227,445 |
| 2023-12-11 | $7.15 | $7.20 | $6.98 | $7.05 | $7.05 | 324,838 |
| 2023-12-08 | $7.03 | $7.19 | $6.98 | $7.15 | $7.15 | 251,904 |
| 2023-12-07 | $6.91 | $7.17 | $6.84 | $7.04 | $7.04 | 387,010 |
| 2023-12-06 | $6.85 | $6.90 | $6.79 | $6.86 | $6.86 | 332,115 |
| 2023-12-05 | $7.13 | $7.13 | $6.81 | $6.82 | $6.82 | 299,533 |
| 2023-12-04 | $7.10 | $7.33 | $7.10 | $7.18 | $7.18 | 353,592 |
| 2023-12-01 | $6.77 | $7.16 | $6.62 | $7.16 | $7.16 | 525,569 |
| 2023-11-30 | $6.97 | $7.02 | $6.69 | $6.77 | $6.77 | 276,100 |
| 2023-11-29 | $6.94 | $7.07 | $6.94 | $6.98 | $6.98 | 373,740 |
| 2023-11-28 | $6.85 | $6.99 | $6.74 | $6.92 | $6.92 | 307,938 |
| 2023-11-27 | $6.99 | $6.99 | $6.76 | $6.85 | $6.85 | 218,067 |
| 2023-11-24 | $6.82 | $7.00 | $6.82 | $6.99 | $6.99 | 145,691 |
| 2023-11-22 | $6.88 | $6.91 | $6.74 | $6.83 | $6.83 | 172,320 |
| 2023-11-21 | $7.01 | $7.01 | $6.70 | $6.78 | $6.78 | 200,626 |
| 2023-11-20 | $6.95 | $7.09 | $6.94 | $6.99 | $6.99 | 329,514 |
| 2023-11-17 | $7.02 | $7.05 | $6.90 | $6.96 | $6.96 | 286,696 |
| 2023-11-16 | $7.13 | $7.13 | $6.85 | $6.97 | $6.97 | 253,464 |
| 2023-11-15 | $7.21 | $7.35 | $7.10 | $7.12 | $7.12 | 709,067 |
| 2023-11-14 | $7.33 | $7.38 | $7.05 | $7.12 | $7.12 | 424,337 |
| 2023-11-13 | $7.08 | $7.27 | $7.05 | $7.07 | $7.07 | 451,213 |
| 2023-11-10 | $6.51 | $7.36 | $6.51 | $7.19 | $7.19 | 1,028,883 |
| 2023-11-09 | $6.64 | $6.64 | $6.36 | $6.39 | $6.39 | 334,742 |
| 2023-11-08 | $6.60 | $6.66 | $6.53 | $6.60 | $6.60 | 204,708 |
| 2023-11-07 | $6.72 | $6.76 | $6.51 | $6.57 | $6.57 | 284,376 |
| 2023-11-06 | $6.91 | $7.09 | $6.75 | $6.77 | $6.77 | 366,291 |
| 2023-11-03 | $6.90 | $7.04 | $6.75 | $6.86 | $6.86 | 532,798 |
| 2023-11-02 | $6.80 | $6.89 | $6.68 | $6.74 | $6.74 | 213,742 |
| 2023-11-01 | $6.79 | $6.79 | $6.68 | $6.74 | $6.74 | 174,599 |
| 2023-10-31 | $6.73 | $6.87 | $6.65 | $6.83 | $6.83 | 217,141 |
| 2023-10-30 | $6.78 | $6.87 | $6.69 | $6.76 | $6.76 | 199,302 |
| 2023-10-27 | $6.68 | $6.70 | $6.57 | $6.68 | $6.68 | 225,643 |
| 2023-10-26 | $6.81 | $6.82 | $6.60 | $6.72 | $6.72 | 202,312 |
| 2023-10-25 | $6.96 | $6.96 | $6.77 | $6.77 | $6.77 | 212,343 |
| 2023-10-24 | $7.02 | $7.13 | $6.98 | $7.00 | $7.00 | 246,238 |
| 2023-10-23 | $7.00 | $7.10 | $6.97 | $6.99 | $6.99 | 249,653 |
| 2023-10-20 | $7.09 | $7.15 | $7.02 | $7.04 | $7.04 | 158,578 |
| 2023-10-19 | $7.29 | $7.33 | $7.05 | $7.08 | $7.08 | 265,626 |
| 2023-10-18 | $7.32 | $7.36 | $7.22 | $7.26 | $7.26 | 212,998 |
| 2023-10-17 | $7.43 | $7.58 | $7.35 | $7.38 | $7.38 | 164,004 |
| 2023-10-16 | $7.64 | $7.64 | $7.48 | $7.50 | $7.50 | 212,311 |
| 2023-10-13 | $7.39 | $7.57 | $7.39 | $7.44 | $7.44 | 222,198 |
| 2023-10-12 | $7.63 | $7.63 | $7.35 | $7.40 | $7.40 | 126,082 |
| 2023-10-11 | $7.67 | $7.75 | $7.56 | $7.63 | $7.63 | 129,923 |
| 2023-10-10 | $7.79 | $7.87 | $7.59 | $7.66 | $7.66 | 197,119 |
| 2023-10-09 | $7.66 | $7.92 | $7.66 | $7.85 | $7.85 | 105,253 |
| 2023-10-06 | $7.77 | $7.79 | $7.63 | $7.72 | $7.72 | 136,908 |
| 2023-10-05 | $7.65 | $7.85 | $7.65 | $7.78 | $7.78 | 195,437 |
| 2023-10-04 | $7.73 | $7.81 | $7.67 | $7.68 | $7.68 | 152,209 |
| 2023-10-03 | $8.16 | $8.16 | $7.63 | $7.69 | $7.69 | 179,238 |
| 2023-10-02 | $8.16 | $8.26 | $8.05 | $8.20 | $8.20 | 320,497 |
| 2023-09-29 | $8.14 | $8.26 | $8.12 | $8.16 | $8.16 | 173,717 |
| 2023-09-28 | $8.10 | $8.26 | $8.10 | $8.14 | $8.14 | 135,241 |
| 2023-09-27 | $8.12 | $8.22 | $7.94 | $8.07 | $8.07 | 302,845 |
| 2023-09-26 | $8.00 | $8.03 | $7.82 | $7.89 | $7.89 | 204,746 |
| 2023-09-25 | $8.00 | $8.19 | $7.99 | $8.06 | $8.06 | 211,025 |
| 2023-09-22 | $8.25 | $8.32 | $8.09 | $8.10 | $8.10 | 118,123 |
| 2023-09-21 | $8.22 | $8.34 | $8.17 | $8.24 | $8.24 | 148,446 |
| 2023-09-20 | $8.34 | $8.49 | $8.28 | $8.29 | $8.29 | 135,563 |
| 2023-09-19 | $8.24 | $8.42 | $8.24 | $8.27 | $8.27 | 111,061 |
| 2023-09-18 | $8.60 | $8.60 | $8.23 | $8.25 | $8.25 | 307,562 |
| 2023-09-15 | $9.01 | $9.06 | $8.38 | $8.47 | $8.47 | 702,896 |
| 2023-09-14 | $8.95 | $9.23 | $8.94 | $8.97 | $8.97 | 236,760 |
| 2023-09-13 | $8.70 | $8.87 | $8.56 | $8.87 | $8.87 | 257,291 |
| 2023-09-12 | $8.41 | $8.66 | $8.41 | $8.62 | $8.62 | 203,412 |
| 2023-09-11 | $8.22 | $8.44 | $8.22 | $8.39 | $8.39 | 180,993 |
| 2023-09-08 | $8.00 | $8.20 | $7.90 | $8.16 | $8.16 | 143,322 |
| 2023-09-07 | $8.39 | $8.40 | $7.95 | $7.98 | $7.98 | 647,022 |
| 2023-09-06 | $8.43 | $8.48 | $8.28 | $8.41 | $8.41 | 397,213 |
| 2023-09-05 | $8.71 | $8.71 | $8.35 | $8.39 | $8.39 | 273,869 |
| 2023-09-01 | $8.99 | $9.00 | $8.72 | $8.74 | $8.74 | 247,169 |
| 2023-08-31 | $9.15 | $9.20 | $8.93 | $8.94 | $8.94 | 337,175 |
| 2023-08-30 | $9.20 | $9.27 | $9.10 | $9.17 | $9.17 | 179,593 |
| 2023-08-29 | $8.92 | $9.33 | $8.92 | $9.25 | $9.25 | 262,924 |
| 2023-08-28 | $8.66 | $8.97 | $8.65 | $8.89 | $8.89 | 204,741 |
| 2023-08-25 | $8.71 | $8.78 | $8.54 | $8.62 | $8.62 | 119,213 |
| 2023-08-24 | $8.57 | $8.80 | $8.57 | $8.71 | $8.71 | 180,310 |
| 2023-08-23 | $8.71 | $8.78 | $8.61 | $8.66 | $8.66 | 180,203 |
| 2023-08-22 | $8.62 | $8.83 | $8.59 | $8.67 | $8.67 | 472,080 |
| 2023-08-21 | $8.57 | $8.73 | $8.56 | $8.64 | $8.64 | 250,343 |
| 2023-08-18 | $8.83 | $8.97 | $8.64 | $8.65 | $8.65 | 158,039 |
| 2023-08-17 | $9.10 | $9.19 | $8.94 | $8.95 | $8.95 | 156,652 |
| 2023-08-16 | $9.13 | $9.22 | $9.08 | $9.10 | $9.10 | 150,372 |
| 2023-08-15 | $9.13 | $9.33 | $9.07 | $9.15 | $9.15 | 213,518 |
| 2023-08-14 | $9.30 | $9.34 | $9.14 | $9.20 | $9.20 | 333,247 |
| 2023-08-11 | $9.26 | $9.42 | $9.12 | $9.32 | $9.32 | 323,323 |
| 2023-08-10 | $9.79 | $9.84 | $9.24 | $9.31 | $9.31 | 364,449 |
| 2023-08-09 | $8.62 | $9.85 | $8.62 | $9.79 | $9.79 | 802,199 |
| 2023-08-08 | $8.10 | $8.41 | $8.09 | $8.40 | $8.40 | 154,148 |
| 2023-08-07 | $8.05 | $8.24 | $7.92 | $8.23 | $8.23 | 150,661 |
| 2023-08-04 | $8.24 | $8.36 | $8.02 | $8.03 | $8.03 | 143,281 |
| 2023-08-03 | $8.22 | $8.36 | $8.14 | $8.23 | $8.23 | 158,959 |
| 2023-08-02 | $8.21 | $8.32 | $8.18 | $8.25 | $8.25 | 128,191 |
| 2023-08-01 | $8.32 | $8.36 | $8.17 | $8.33 | $8.33 | 110,379 |
| 2023-07-31 | $8.37 | $8.53 | $8.34 | $8.40 | $8.40 | 132,685 |
| 2023-07-28 | $8.38 | $8.48 | $8.33 | $8.33 | $8.33 | 103,952 |
| 2023-07-27 | $8.29 | $8.48 | $8.24 | $8.27 | $8.27 | 97,923 |
| 2023-07-26 | $8.11 | $8.26 | $8.03 | $8.25 | $8.25 | 98,637 |
| 2023-07-25 | $8.58 | $8.58 | $8.13 | $8.13 | $8.13 | 139,794 |
| 2023-07-24 | $8.48 | $8.67 | $8.48 | $8.58 | $8.58 | 100,216 |
| 2023-07-21 | $8.62 | $8.70 | $8.50 | $8.51 | $8.51 | 121,356 |
| 2023-07-20 | $8.51 | $8.57 | $8.39 | $8.56 | $8.56 | 163,860 |
| 2023-07-19 | $8.41 | $8.60 | $8.41 | $8.47 | $8.47 | 146,418 |
| 2023-07-18 | $8.17 | $8.58 | $8.16 | $8.37 | $8.37 | 141,652 |
| 2023-07-17 | $8.27 | $8.44 | $8.16 | $8.17 | $8.17 | 122,089 |
| 2023-07-14 | $8.61 | $8.61 | $8.26 | $8.27 | $8.27 | 92,712 |
| 2023-07-13 | $8.51 | $8.62 | $8.32 | $8.60 | $8.60 | 133,527 |
| 2023-07-12 | $8.46 | $8.56 | $8.35 | $8.43 | $8.43 | 119,954 |
| 2023-07-11 | $8.58 | $8.68 | $8.28 | $8.31 | $8.31 | 132,228 |
| 2023-07-10 | $8.67 | $8.78 | $8.50 | $8.56 | $8.56 | 225,281 |
| 2023-07-07 | $8.40 | $8.75 | $8.40 | $8.68 | $8.68 | 348,345 |
| 2023-07-06 | $8.61 | $8.61 | $8.38 | $8.41 | $8.41 | 134,006 |
| 2023-07-05 | $8.68 | $8.72 | $8.40 | $8.64 | $8.64 | 137,611 |
| 2023-07-03 | $8.70 | $8.89 | $8.70 | $8.75 | $8.75 | 74,512 |
| 2023-06-30 | $8.88 | $8.92 | $8.71 | $8.75 | $8.75 | 157,608 |
| 2023-06-29 | $8.71 | $8.84 | $8.66 | $8.78 | $8.78 | 207,914 |
| 2023-06-28 | $8.65 | $8.85 | $8.60 | $8.71 | $8.71 | 248,865 |
| 2023-06-27 | $8.22 | $8.69 | $8.21 | $8.64 | $8.64 | 170,029 |
| 2023-06-26 | $8.06 | $8.42 | $8.06 | $8.21 | $8.21 | 144,841 |
| 2023-06-23 | $8.01 | $8.29 | $7.96 | $8.17 | $8.17 | 507,560 |
| 2023-06-22 | $8.20 | $8.24 | $8.11 | $8.17 | $8.17 | 105,195 |
| 2023-06-21 | $8.25 | $8.35 | $8.23 | $8.25 | $8.25 | 139,427 |
| 2023-06-20 | $8.39 | $8.39 | $8.24 | $8.33 | $8.33 | 150,689 |
| 2023-06-16 | $8.64 | $8.64 | $8.37 | $8.42 | $8.42 | 303,471 |
| 2023-06-15 | $8.42 | $8.64 | $8.42 | $8.56 | $8.56 | 293,659 |
| 2023-06-14 | $8.41 | $8.66 | $8.37 | $8.47 | $8.47 | 201,698 |
| 2023-06-13 | $8.30 | $8.48 | $8.23 | $8.44 | $8.44 | 238,120 |
| 2023-06-12 | $7.99 | $8.22 | $7.94 | $8.20 | $8.20 | 168,187 |
| 2023-06-09 | $8.42 | $8.49 | $7.92 | $7.99 | $7.99 | 235,457 |
| 2023-06-08 | $8.48 | $8.62 | $8.32 | $8.46 | $8.46 | 217,118 |
| 2023-06-07 | $8.38 | $8.58 | $8.33 | $8.53 | $8.53 | 303,123 |
| 2023-06-06 | $7.90 | $8.35 | $7.87 | $8.33 | $8.33 | 322,874 |
| 2023-06-05 | $7.72 | $7.94 | $7.68 | $7.92 | $7.92 | 237,503 |
| 2023-06-02 | $7.37 | $7.75 | $7.35 | $7.71 | $7.71 | 323,226 |
| 2023-06-01 | $7.33 | $7.54 | $7.26 | $7.28 | $7.28 | 265,777 |
| 2023-05-31 | $7.42 | $7.50 | $7.21 | $7.32 | $7.32 | 539,958 |
| 2023-05-30 | $7.48 | $7.66 | $7.28 | $7.29 | $7.29 | 263,741 |
| 2023-05-26 | $7.37 | $7.53 | $7.26 | $7.45 | $7.45 | 231,858 |
| 2023-05-25 | $7.60 | $7.67 | $7.32 | $7.33 | $7.33 | 405,755 |
| 2023-05-24 | $8.12 | $8.12 | $7.66 | $7.68 | $7.68 | 387,633 |
| 2023-05-23 | $8.07 | $8.43 | $8.07 | $8.18 | $8.18 | 346,031 |
| 2023-05-22 | $8.07 | $8.28 | $7.98 | $8.11 | $8.11 | 385,030 |
| 2023-05-19 | $7.84 | $8.30 | $7.81 | $8.07 | $8.07 | 410,317 |
| 2023-05-18 | $8.21 | $8.21 | $7.57 | $7.75 | $7.75 | 415,845 |
| 2023-05-17 | $8.22 | $8.30 | $8.00 | $8.25 | $8.25 | 427,160 |
| 2023-05-16 | $8.23 | $8.35 | $8.09 | $8.12 | $8.12 | 355,156 |
| 2023-05-15 | $7.75 | $8.27 | $7.71 | $8.26 | $8.26 | 331,575 |
| 2023-05-12 | $7.70 | $7.75 | $7.60 | $7.66 | $7.66 | 200,272 |
| 2023-05-11 | $7.66 | $7.76 | $7.55 | $7.63 | $7.63 | 222,035 |
| 2023-05-10 | $8.43 | $8.46 | $7.75 | $7.75 | $7.75 | 242,816 |
| 2023-05-09 | $8.35 | $8.40 | $7.39 | $8.31 | $8.31 | 597,456 |
| 2023-05-08 | $8.18 | $8.39 | $8.18 | $8.36 | $8.36 | 145,458 |
| 2023-05-05 | $8.33 | $8.33 | $8.20 | $8.23 | $8.23 | 168,055 |
| 2023-05-04 | $8.38 | $8.38 | $8.05 | $8.17 | $8.17 | 153,076 |
| 2023-05-03 | $8.38 | $8.76 | $8.38 | $8.50 | $8.50 | 228,408 |
| 2023-05-02 | $8.58 | $8.59 | $8.34 | $8.39 | $8.39 | 167,685 |
| 2023-05-01 | $8.84 | $8.96 | $8.59 | $8.61 | $8.61 | 239,544 |
| 2023-04-28 | $8.56 | $9.06 | $8.55 | $8.87 | $8.87 | 303,681 |
| 2023-04-27 | $8.15 | $8.59 | $8.15 | $8.59 | $8.59 | 378,455 |
| 2023-04-26 | $7.94 | $8.16 | $7.91 | $8.09 | $8.09 | 283,538 |
| 2023-04-25 | $8.11 | $8.29 | $7.96 | $7.97 | $7.97 | 273,315 |
| 2023-04-24 | $8.30 | $8.49 | $8.24 | $8.26 | $8.26 | 203,918 |
| 2023-04-21 | $8.48 | $8.66 | $8.32 | $8.33 | $8.33 | 145,598 |
| 2023-04-20 | $8.91 | $8.91 | $8.44 | $8.50 | $8.50 | 203,209 |
| 2023-04-19 | $8.90 | $9.04 | $8.82 | $8.95 | $8.95 | 128,401 |
| 2023-04-18 | $8.97 | $9.02 | $8.89 | $8.97 | $8.97 | 250,823 |
| 2023-04-17 | $8.75 | $8.99 | $8.69 | $8.98 | $8.98 | 128,363 |
| 2023-04-14 | $8.87 | $8.89 | $8.67 | $8.73 | $8.73 | 134,240 |
| 2023-04-13 | $8.85 | $9.03 | $8.85 | $8.85 | $8.85 | 142,581 |
| 2023-04-12 | $9.00 | $9.16 | $8.80 | $8.85 | $8.85 | 169,365 |
| 2023-04-11 | $8.27 | $8.94 | $8.20 | $8.87 | $8.87 | 403,266 |
| 2023-04-10 | $7.94 | $8.14 | $7.93 | $8.11 | $8.11 | 147,497 |
| 2023-04-06 | $7.95 | $8.12 | $7.94 | $8.01 | $8.01 | 134,309 |
| 2023-04-05 | $7.85 | $8.03 | $7.82 | $7.95 | $7.95 | 107,985 |
| 2023-04-04 | $7.94 | $8.02 | $7.75 | $7.90 | $7.90 | 262,301 |
| 2023-04-03 | $8.31 | $8.31 | $7.89 | $7.96 | $7.96 | 300,657 |
| 2023-03-31 | $8.28 | $8.39 | $8.17 | $8.31 | $8.31 | 344,220 |
| 2023-03-30 | $8.25 | $8.33 | $8.12 | $8.14 | $8.14 | 233,405 |
| 2023-03-29 | $8.00 | $8.25 | $7.95 | $8.16 | $8.16 | 228,164 |
| 2023-03-28 | $7.88 | $8.09 | $7.86 | $7.90 | $7.90 | 170,654 |
| 2023-03-27 | $7.93 | $8.05 | $7.91 | $7.96 | $7.96 | 172,938 |
| 2023-03-24 | $7.70 | $7.93 | $7.62 | $7.86 | $7.86 | 194,513 |
| 2023-03-23 | $7.87 | $8.05 | $7.74 | $7.77 | $7.77 | 347,442 |
| 2023-03-22 | $8.12 | $8.14 | $7.80 | $7.81 | $7.81 | 222,727 |
| 2023-03-21 | $7.90 | $8.21 | $7.90 | $8.16 | $8.16 | 300,428 |
| 2023-03-20 | $7.87 | $7.93 | $7.76 | $7.81 | $7.81 | 248,758 |
| 2023-03-17 | $7.77 | $7.92 | $7.74 | $7.86 | $7.86 | 1,071,215 |
| 2023-03-16 | $7.85 | $7.92 | $7.63 | $7.86 | $7.86 | 262,520 |
| 2023-03-15 | $8.00 | $8.16 | $7.88 | $8.02 | $8.02 | 340,973 |
| 2023-03-14 | $8.33 | $8.45 | $8.13 | $8.23 | $8.23 | 223,489 |
| 2023-03-13 | $8.00 | $8.22 | $7.98 | $8.04 | $8.04 | 253,252 |
| 2023-03-10 | $8.35 | $8.41 | $8.04 | $8.15 | $8.15 | 384,814 |
| 2023-03-09 | $8.83 | $8.91 | $8.40 | $8.41 | $8.41 | 266,488 |
| 2023-03-08 | $8.64 | $8.88 | $8.59 | $8.83 | $8.83 | 230,675 |
| 2023-03-07 | $8.97 | $9.06 | $8.60 | $8.61 | $8.61 | 226,070 |
| 2023-03-06 | $9.04 | $9.16 | $8.85 | $8.93 | $8.93 | 277,538 |
| 2023-03-03 | $8.89 | $9.16 | $8.89 | $9.07 | $9.07 | 180,869 |
| 2023-03-02 | $8.65 | $8.90 | $8.65 | $8.86 | $8.86 | 229,518 |
| 2023-03-01 | $8.78 | $8.85 | $8.66 | $8.75 | $8.75 | 185,084 |
| 2023-02-28 | $8.82 | $9.08 | $8.78 | $8.82 | $8.82 | 564,533 |
| 2023-02-27 | $8.73 | $9.02 | $8.69 | $8.75 | $8.75 | 309,527 |
| 2023-02-24 | $9.00 | $9.03 | $8.54 | $8.67 | $8.67 | 284,063 |
| 2023-02-23 | $9.00 | $9.55 | $8.62 | $9.20 | $9.20 | 406,661 |
| 2023-02-22 | $8.60 | $8.88 | $8.59 | $8.83 | $8.83 | 219,345 |
| 2023-02-21 | $9.15 | $9.15 | $8.55 | $8.55 | $8.55 | 185,017 |
| 2023-02-17 | $9.08 | $9.26 | $8.91 | $9.23 | $9.23 | 172,874 |
| 2023-02-16 | $8.73 | $9.09 | $8.66 | $9.02 | $9.02 | 224,905 |
| 2023-02-15 | $9.06 | $9.09 | $8.78 | $8.88 | $8.88 | 155,915 |
| 2023-02-14 | $9.37 | $9.45 | $9.15 | $9.15 | $9.15 | 124,791 |
| 2023-02-13 | $9.36 | $9.50 | $9.29 | $9.42 | $9.42 | 154,552 |
| 2023-02-10 | $9.27 | $9.42 | $9.27 | $9.31 | $9.31 | 82,409 |
| 2023-02-09 | $9.45 | $9.54 | $9.27 | $9.32 | $9.32 | 182,410 |
| 2023-02-08 | $9.59 | $9.59 | $9.27 | $9.35 | $9.35 | 154,713 |
| 2023-02-07 | $9.56 | $9.62 | $9.42 | $9.60 | $9.60 | 159,629 |
| 2023-02-06 | $9.52 | $9.69 | $9.40 | $9.56 | $9.56 | 192,538 |
| 2023-02-03 | $9.81 | $9.90 | $9.67 | $9.69 | $9.69 | 130,756 |
| 2023-02-02 | $10.01 | $10.01 | $9.70 | $9.92 | $9.92 | 255,148 |
| 2023-02-01 | $9.88 | $9.98 | $9.69 | $9.96 | $9.96 | 261,872 |
| 2023-01-31 | $9.79 | $9.89 | $9.71 | $9.84 | $9.84 | 202,912 |
| 2023-01-30 | $9.61 | $9.82 | $9.54 | $9.79 | $9.79 | 261,813 |
| 2023-01-27 | $9.84 | $9.86 | $9.67 | $9.69 | $9.69 | 176,148 |
| 2023-01-26 | $9.40 | $9.84 | $9.40 | $9.81 | $9.81 | 331,902 |
| 2023-01-25 | $9.18 | $9.38 | $9.02 | $9.37 | $9.37 | 249,210 |
| 2023-01-24 | $9.06 | $9.19 | $9.03 | $9.06 | $9.06 | 77,531 |
| 2023-01-23 | $9.23 | $9.23 | $9.04 | $9.09 | $9.09 | 158,498 |
| 2023-01-20 | $9.12 | $9.24 | $8.95 | $9.18 | $9.18 | 194,436 |
| 2023-01-19 | $8.75 | $9.04 | $8.75 | $9.02 | $9.02 | 285,801 |
| 2023-01-18 | $8.88 | $8.91 | $8.72 | $8.82 | $8.82 | 166,735 |
| 2023-01-17 | $9.00 | $9.04 | $8.78 | $8.83 | $8.83 | 165,758 |
| 2023-01-13 | $8.89 | $9.05 | $8.74 | $9.01 | $9.01 | 194,610 |
| 2023-01-12 | $8.80 | $8.94 | $8.71 | $8.90 | $8.90 | 299,489 |
| 2023-01-11 | $8.73 | $8.76 | $8.55 | $8.71 | $8.71 | 212,369 |
| 2023-01-10 | $8.46 | $8.71 | $8.44 | $8.63 | $8.63 | 211,485 |
| 2023-01-09 | $8.33 | $8.58 | $8.28 | $8.53 | $8.53 | 191,451 |
| 2023-01-06 | $8.08 | $8.29 | $7.97 | $8.21 | $8.21 | 244,455 |
| 2023-01-05 | $7.65 | $8.10 | $7.56 | $7.95 | $7.95 | 277,685 |
| 2023-01-04 | $7.96 | $8.01 | $7.84 | $7.98 | $7.98 | 235,466 |
| 2023-01-03 | $7.60 | $7.90 | $7.60 | $7.83 | $7.83 | 223,811 |
| 2022-12-30 | $7.45 | $7.55 | $7.41 | $7.53 | $7.53 | 246,967 |
| 2022-12-29 | $7.47 | $7.64 | $7.40 | $7.53 | $7.53 | 217,267 |
| 2022-12-28 | $7.55 | $7.65 | $7.37 | $7.39 | $7.39 | 294,074 |
| 2022-12-27 | $7.65 | $7.78 | $7.55 | $7.58 | $7.58 | 177,082 |
| 2022-12-23 | $7.56 | $7.70 | $7.46 | $7.66 | $7.66 | 393,258 |
| 2022-12-22 | $7.66 | $7.75 | $7.45 | $7.58 | $7.58 | 277,539 |
| 2022-12-21 | $7.16 | $7.79 | $7.16 | $7.74 | $7.74 | 393,954 |
| 2022-12-20 | $6.86 | $7.18 | $6.82 | $7.08 | $7.08 | 306,922 |
| 2022-12-19 | $6.78 | $6.92 | $6.76 | $6.89 | $6.89 | 300,672 |
| 2022-12-16 | $6.89 | $7.10 | $6.75 | $6.79 | $6.79 | 1,009,768 |
| 2022-12-15 | $6.93 | $6.98 | $6.78 | $6.90 | $6.90 | 272,786 |
| 2022-12-14 | $6.93 | $7.10 | $6.93 | $7.01 | $7.01 | 320,412 |
| 2022-12-13 | $7.16 | $7.35 | $6.98 | $7.02 | $7.02 | 402,503 |
| 2022-12-12 | $6.94 | $6.99 | $6.83 | $6.89 | $6.89 | 293,021 |
| 2022-12-09 | $6.95 | $7.03 | $6.87 | $6.90 | $6.90 | 271,683 |
| 2022-12-08 | $7.02 | $7.02 | $6.77 | $6.97 | $6.97 | 369,690 |
| 2022-12-07 | $7.25 | $7.25 | $6.95 | $6.96 | $6.96 | 273,028 |
| 2022-12-06 | $7.53 | $7.54 | $7.26 | $7.28 | $7.28 | 363,233 |
| 2022-12-05 | $7.69 | $7.69 | $7.46 | $7.52 | $7.52 | 186,954 |
| 2022-12-02 | $7.63 | $7.74 | $7.53 | $7.73 | $7.73 | 289,758 |
| 2022-12-01 | $7.84 | $7.94 | $7.71 | $7.75 | $7.75 | 321,710 |
| 2022-11-30 | $7.64 | $7.76 | $7.46 | $7.74 | $7.74 | 347,927 |
| 2022-11-29 | $7.54 | $7.65 | $7.49 | $7.64 | $7.64 | 171,994 |
| 2022-11-28 | $7.73 | $7.79 | $7.50 | $7.56 | $7.56 | 262,683 |
| 2022-11-25 | $7.95 | $7.99 | $7.73 | $7.74 | $7.74 | 164,239 |
| 2022-11-23 | $7.65 | $7.91 | $7.62 | $7.91 | $7.91 | 239,855 |
| 2022-11-22 | $7.76 | $7.80 | $7.59 | $7.72 | $7.72 | 278,871 |
| 2022-11-21 | $7.92 | $7.92 | $7.59 | $7.69 | $7.69 | 329,871 |
| 2022-11-18 | $8.22 | $8.22 | $7.89 | $7.94 | $7.94 | 297,229 |
| 2022-11-17 | $8.20 | $8.25 | $7.95 | $8.00 | $8.00 | 141,119 |
| 2022-11-16 | $8.31 | $8.60 | $8.25 | $8.40 | $8.40 | 135,293 |
| 2022-11-15 | $8.44 | $8.48 | $8.12 | $8.27 | $8.27 | 183,074 |
| 2022-11-14 | $7.94 | $8.33 | $7.94 | $8.19 | $8.19 | 306,489 |
| 2022-11-11 | $7.55 | $8.13 | $7.53 | $8.00 | $8.00 | 297,921 |
| 2022-11-10 | $7.74 | $8.11 | $7.60 | $7.61 | $7.61 | 444,338 |
| 2022-11-09 | $8.05 | $8.05 | $7.12 | $7.35 | $7.35 | 427,290 |
| 2022-11-08 | $8.21 | $8.39 | $8.13 | $8.24 | $8.24 | 257,011 |
| 2022-11-07 | $7.94 | $8.22 | $7.82 | $8.18 | $8.18 | 216,120 |
| 2022-11-04 | $7.73 | $7.85 | $7.54 | $7.83 | $7.83 | 344,863 |
| 2022-11-03 | $7.57 | $7.70 | $7.46 | $7.57 | $7.57 | 157,094 |
| 2022-11-02 | $8.05 | $8.19 | $7.69 | $7.70 | $7.70 | 166,074 |
| 2022-11-01 | $7.89 | $8.17 | $7.86 | $8.02 | $8.02 | 198,859 |
| 2022-10-31 | $7.82 | $7.90 | $7.76 | $7.78 | $7.78 | 186,956 |
| 2022-10-28 | $7.60 | $7.94 | $7.59 | $7.90 | $7.90 | 163,482 |
| 2022-10-27 | $7.65 | $7.88 | $7.56 | $7.56 | $7.56 | 93,730 |
| 2022-10-26 | $7.81 | $7.86 | $7.61 | $7.62 | $7.62 | 108,592 |
| 2022-10-25 | $7.72 | $7.94 | $7.70 | $7.77 | $7.77 | 194,131 |
| 2022-10-24 | $7.74 | $7.76 | $7.63 | $7.72 | $7.72 | 191,313 |
| 2022-10-21 | $7.43 | $7.69 | $7.34 | $7.67 | $7.67 | 122,533 |
| 2022-10-20 | $7.41 | $7.62 | $7.35 | $7.42 | $7.42 | 170,225 |
| 2022-10-19 | $7.40 | $7.59 | $7.33 | $7.42 | $7.42 | 205,217 |
| 2022-10-18 | $7.66 | $7.82 | $7.50 | $7.56 | $7.56 | 137,742 |
| 2022-10-17 | $7.19 | $7.62 | $7.19 | $7.54 | $7.54 | 220,626 |
| 2022-10-14 | $7.37 | $7.45 | $7.09 | $7.09 | $7.09 | 240,977 |
| 2022-10-13 | $7.26 | $7.55 | $7.11 | $7.34 | $7.34 | 278,688 |
| 2022-10-12 | $7.50 | $7.51 | $7.30 | $7.45 | $7.45 | 182,683 |
| 2022-10-11 | $7.45 | $7.54 | $7.30 | $7.50 | $7.50 | 224,899 |
| 2022-10-10 | $7.18 | $7.53 | $7.12 | $7.51 | $7.51 | 199,870 |
| 2022-10-07 | $6.92 | $7.32 | $6.92 | $7.19 | $7.19 | 270,017 |
| 2022-10-06 | $6.93 | $7.10 | $6.78 | $7.05 | $7.05 | 357,891 |
| 2022-10-05 | $6.49 | $6.95 | $6.40 | $6.94 | $6.94 | 334,865 |
| 2022-10-04 | $6.56 | $6.76 | $6.56 | $6.67 | $6.67 | 378,237 |
| 2022-10-03 | $6.26 | $6.54 | $6.26 | $6.44 | $6.44 | 226,531 |
| 2022-09-30 | $6.29 | $6.48 | $6.18 | $6.19 | $6.19 | 411,642 |
| 2022-09-29 | $6.36 | $6.36 | $6.15 | $6.25 | $6.25 | 237,186 |
| 2022-09-28 | $5.91 | $6.47 | $5.91 | $6.46 | $6.46 | 217,330 |
| 2022-09-27 | $6.02 | $6.19 | $5.90 | $5.91 | $5.91 | 542,094 |
| 2022-09-26 | $6.19 | $6.32 | $5.96 | $6.00 | $6.00 | 296,918 |
| 2022-09-23 | $6.24 | $6.32 | $6.19 | $6.29 | $6.29 | 368,316 |
| 2022-09-22 | $6.41 | $6.45 | $6.21 | $6.24 | $6.24 | 311,931 |
| 2022-09-21 | $6.67 | $6.68 | $6.43 | $6.43 | $6.43 | 477,701 |
| 2022-09-20 | $6.67 | $6.71 | $6.60 | $6.60 | $6.60 | 189,321 |
| 2022-09-19 | $6.80 | $6.85 | $6.58 | $6.74 | $6.74 | 236,577 |
| 2022-09-16 | $6.56 | $6.81 | $6.50 | $6.78 | $6.78 | 681,511 |
| 2022-09-15 | $6.67 | $6.83 | $6.62 | $6.62 | $6.62 | 329,384 |
| 2022-09-14 | $6.89 | $6.96 | $6.66 | $6.70 | $6.70 | 187,597 |
| 2022-09-13 | $7.06 | $7.12 | $6.86 | $6.89 | $6.89 | 302,305 |
| 2022-09-12 | $7.06 | $7.35 | $7.00 | $7.29 | $7.29 | 174,100 |
| 2022-09-09 | $6.54 | $6.97 | $6.54 | $6.97 | $6.97 | 215,991 |
| 2022-09-08 | $6.53 | $6.61 | $6.35 | $6.51 | $6.51 | 252,080 |
| 2022-09-07 | $6.70 | $6.77 | $6.47 | $6.59 | $6.59 | 188,542 |
| 2022-09-06 | $6.78 | $6.90 | $6.67 | $6.70 | $6.70 | 194,110 |
| 2022-09-02 | $7.11 | $7.11 | $6.75 | $6.78 | $6.78 | 251,602 |
| 2022-09-01 | $6.96 | $7.05 | $6.84 | $7.04 | $7.04 | 231,303 |
| 2022-08-31 | $6.83 | $7.08 | $6.82 | $7.00 | $7.00 | 292,678 |
| 2022-08-30 | $7.05 | $7.08 | $6.83 | $6.86 | $6.86 | 136,490 |
| 2022-08-29 | $6.97 | $7.07 | $6.92 | $7.02 | $7.02 | 130,655 |
| 2022-08-26 | $7.28 | $7.33 | $7.00 | $7.03 | $7.03 | 149,069 |
| 2022-08-25 | $7.19 | $7.31 | $7.11 | $7.29 | $7.29 | 116,343 |
| 2022-08-24 | $7.10 | $7.20 | $7.07 | $7.11 | $7.11 | 143,171 |
| 2022-08-23 | $7.09 | $7.23 | $7.09 | $7.10 | $7.10 | 130,093 |
| 2022-08-22 | $7.49 | $7.51 | $7.04 | $7.10 | $7.10 | 188,275 |
| 2022-08-19 | $7.69 | $7.72 | $7.55 | $7.60 | $7.60 | 137,414 |
| 2022-08-18 | $7.72 | $7.85 | $7.61 | $7.80 | $7.80 | 123,325 |
| 2022-08-17 | $7.94 | $8.00 | $7.75 | $7.76 | $7.76 | 126,045 |
| 2022-08-16 | $7.97 | $8.24 | $7.94 | $8.10 | $8.10 | 118,443 |
| 2022-08-15 | $8.06 | $8.22 | $8.02 | $8.04 | $8.04 | 218,902 |
| 2022-08-12 | $7.93 | $8.18 | $7.89 | $8.18 | $8.18 | 115,368 |
| 2022-08-11 | $7.95 | $8.05 | $7.85 | $7.87 | $7.87 | 130,967 |
| 2022-08-10 | $7.51 | $8.01 | $7.51 | $7.88 | $7.88 | 251,915 |
| 2022-08-09 | $7.33 | $7.41 | $7.19 | $7.40 | $7.40 | 150,985 |
| 2022-08-08 | $7.25 | $7.61 | $7.25 | $7.33 | $7.33 | 186,605 |
| 2022-08-05 | $7.38 | $7.52 | $7.24 | $7.24 | $7.24 | 162,079 |
| 2022-08-04 | $7.53 | $7.90 | $7.48 | $7.50 | $7.50 | 307,768 |
| 2022-08-03 | $7.28 | $7.62 | $7.27 | $7.59 | $7.59 | 207,955 |
| 2022-08-02 | $7.39 | $7.40 | $7.24 | $7.24 | $7.24 | 109,452 |
| 2022-08-01 | $7.36 | $7.50 | $7.29 | $7.38 | $7.38 | 168,998 |
| 2022-07-29 | $7.23 | $7.40 | $7.16 | $7.37 | $7.37 | 118,166 |
| 2022-07-28 | $7.20 | $7.22 | $7.02 | $7.22 | $7.22 | 155,403 |
| 2022-07-27 | $7.07 | $7.20 | $7.07 | $7.17 | $7.17 | 170,189 |
| 2022-07-26 | $6.98 | $7.09 | $6.96 | $7.01 | $7.01 | 170,453 |
| 2022-07-25 | $7.16 | $7.16 | $7.03 | $7.04 | $7.04 | 147,910 |
| 2022-07-22 | $7.37 | $7.37 | $7.03 | $7.12 | $7.12 | 183,021 |
| 2022-07-21 | $7.35 | $7.48 | $7.25 | $7.29 | $7.29 | 171,550 |
| 2022-07-20 | $7.31 | $7.53 | $7.31 | $7.45 | $7.45 | 212,158 |
| 2022-07-19 | $7.13 | $7.45 | $7.10 | $7.36 | $7.36 | 344,777 |
| 2022-07-18 | $7.15 | $7.18 | $6.98 | $7.01 | $7.01 | 129,429 |
| 2022-07-15 | $7.04 | $7.13 | $6.94 | $7.03 | $7.03 | 221,827 |
| 2022-07-14 | $6.95 | $7.01 | $6.76 | $6.87 | $6.87 | 245,588 |
| 2022-07-13 | $7.02 | $7.07 | $6.91 | $7.05 | $7.05 | 171,419 |
| 2022-07-12 | $6.96 | $7.20 | $6.91 | $7.14 | $7.14 | 168,480 |
| 2022-07-11 | $7.34 | $7.36 | $6.95 | $7.00 | $7.00 | 393,860 |
| 2022-07-08 | $7.55 | $7.64 | $7.39 | $7.42 | $7.42 | 150,004 |
| 2022-07-07 | $7.74 | $7.77 | $7.60 | $7.62 | $7.62 | 132,788 |
| 2022-07-06 | $7.72 | $7.81 | $7.59 | $7.69 | $7.69 | 239,897 |
| 2022-07-05 | $7.81 | $7.86 | $7.65 | $7.76 | $7.76 | 186,693 |
| 2022-07-01 | $7.73 | $8.03 | $7.73 | $8.02 | $8.02 | 150,187 |
| 2022-06-30 | $7.87 | $7.91 | $7.69 | $7.80 | $7.80 | 252,154 |
| 2022-06-29 | $7.67 | $8.04 | $7.64 | $8.04 | $8.04 | 349,818 |
| 2022-06-28 | $7.85 | $8.16 | $7.71 | $7.73 | $7.73 | 238,524 |
| 2022-06-27 | $7.88 | $7.95 | $7.72 | $7.84 | $7.84 | 199,165 |
| 2022-06-24 | $7.64 | $7.84 | $7.61 | $7.79 | $7.79 | 762,910 |
| 2022-06-23 | $7.53 | $7.67 | $7.43 | $7.54 | $7.54 | 249,139 |
| 2022-06-22 | $7.40 | $7.64 | $7.40 | $7.52 | $7.52 | 288,579 |
| 2022-06-21 | $7.91 | $7.92 | $7.50 | $7.50 | $7.50 | 229,789 |
| 2022-06-17 | $7.12 | $7.81 | $7.08 | $7.77 | $7.77 | 478,422 |
| 2022-06-16 | $7.58 | $7.58 | $7.01 | $7.07 | $7.07 | 341,745 |
| 2022-06-15 | $7.61 | $7.87 | $7.51 | $7.79 | $7.79 | 250,069 |
| 2022-06-14 | $7.92 | $7.92 | $7.45 | $7.47 | $7.47 | 381,371 |
| 2022-06-13 | $8.13 | $8.17 | $7.83 | $7.87 | $7.87 | 287,275 |
| 2022-06-10 | $8.60 | $8.66 | $8.34 | $8.35 | $8.35 | 318,017 |
| 2022-06-09 | $8.95 | $9.03 | $8.77 | $8.78 | $8.78 | 146,749 |
| 2022-06-08 | $9.02 | $9.23 | $8.99 | $9.02 | $9.02 | 214,518 |
| 2022-06-07 | $9.11 | $9.30 | $8.90 | $9.14 | $9.14 | 186,657 |
| 2022-06-06 | $9.11 | $9.29 | $9.08 | $9.21 | $9.21 | 212,368 |
| 2022-06-03 | $9.18 | $9.24 | $9.04 | $9.07 | $9.07 | 213,804 |
| 2022-06-02 | $9.24 | $9.38 | $9.06 | $9.38 | $9.38 | 183,339 |
| 2022-06-01 | $9.55 | $9.66 | $9.11 | $9.24 | $9.24 | 255,409 |
| 2022-05-31 | $9.57 | $9.80 | $9.43 | $9.51 | $9.51 | 375,281 |
| 2022-05-27 | $9.47 | $9.70 | $9.45 | $9.64 | $9.64 | 123,498 |
| 2022-05-26 | $9.33 | $9.70 | $9.24 | $9.44 | $9.44 | 229,681 |
| 2022-05-25 | $8.99 | $9.33 | $8.99 | $9.28 | $9.28 | 156,399 |
| 2022-05-24 | $9.10 | $9.16 | $8.92 | $9.03 | $9.03 | 230,477 |
| 2022-05-23 | $9.45 | $9.45 | $9.13 | $9.18 | $9.18 | 149,385 |
| 2022-05-20 | $9.40 | $9.50 | $9.08 | $9.26 | $9.26 | 215,214 |
| 2022-05-19 | $9.26 | $9.44 | $9.20 | $9.25 | $9.25 | 157,358 |
| 2022-05-18 | $9.32 | $9.61 | $9.25 | $9.32 | $9.32 | 269,246 |
| 2022-05-17 | $9.04 | $9.45 | $9.02 | $9.43 | $9.43 | 265,609 |
| 2022-05-16 | $8.52 | $8.95 | $8.52 | $8.90 | $8.90 | 290,734 |
| 2022-05-13 | $8.39 | $8.57 | $8.32 | $8.49 | $8.49 | 224,559 |
| 2022-05-12 | $8.06 | $8.34 | $7.97 | $8.33 | $8.33 | 291,632 |
| 2022-05-11 | $8.48 | $8.48 | $8.07 | $8.11 | $8.11 | 246,364 |
| 2022-05-10 | $7.95 | $8.45 | $7.91 | $8.27 | $8.27 | 315,106 |
| 2022-05-09 | $8.19 | $8.39 | $7.79 | $7.84 | $7.84 | 388,825 |
| 2022-05-06 | $8.78 | $8.81 | $8.39 | $8.39 | $8.39 | 272,665 |
| 2022-05-05 | $9.44 | $9.53 | $8.60 | $8.75 | $8.75 | 397,124 |
| 2022-05-04 | $9.45 | $9.64 | $9.15 | $9.60 | $9.60 | 106,054 |
| 2022-05-03 | $9.27 | $9.44 | $9.12 | $9.35 | $9.35 | 133,552 |
| 2022-05-02 | $9.25 | $9.35 | $9.10 | $9.28 | $9.28 | 293,593 |
| 2022-04-29 | $9.74 | $9.78 | $9.20 | $9.24 | $9.24 | 288,276 |
| 2022-04-28 | $9.63 | $9.88 | $9.24 | $9.82 | $9.82 | 213,935 |
| 2022-04-27 | $9.71 | $9.72 | $9.54 | $9.60 | $9.60 | 153,802 |
| 2022-04-26 | $10.01 | $10.04 | $9.63 | $9.63 | $9.63 | 247,229 |
| 2022-04-25 | $9.96 | $10.20 | $9.85 | $10.16 | $10.16 | 199,145 |
| 2022-04-22 | $10.43 | $10.44 | $10.04 | $10.10 | $10.10 | 189,101 |
| 2022-04-21 | $11.01 | $11.06 | $10.43 | $10.48 | $10.48 | 169,783 |
| 2022-04-20 | $11.10 | $11.34 | $10.85 | $10.85 | $10.85 | 176,885 |
| 2022-04-19 | $10.67 | $11.21 | $10.67 | $11.20 | $11.20 | 140,528 |
| 2022-04-18 | $10.70 | $10.94 | $10.67 | $10.75 | $10.75 | 178,454 |
| 2022-04-14 | $11.04 | $11.19 | $10.77 | $10.79 | $10.79 | 131,898 |
| 2022-04-13 | $10.64 | $11.13 | $10.64 | $11.10 | $11.10 | 196,409 |
| 2022-04-12 | $10.78 | $10.99 | $10.63 | $10.67 | $10.67 | 238,590 |
| 2022-04-11 | $10.61 | $10.94 | $10.61 | $10.67 | $10.67 | 144,017 |
| 2022-04-08 | $10.44 | $10.78 | $10.44 | $10.75 | $10.75 | 180,759 |
| 2022-04-07 | $10.62 | $10.70 | $10.43 | $10.46 | $10.46 | 249,107 |
| 2022-04-06 | $10.54 | $10.72 | $10.27 | $10.56 | $10.56 | 313,049 |
| 2022-04-05 | $10.60 | $10.80 | $10.37 | $10.64 | $10.64 | 159,511 |
| 2022-04-04 | $9.95 | $10.69 | $9.88 | $10.64 | $10.64 | 390,018 |
| 2022-04-01 | $9.80 | $9.92 | $9.68 | $9.88 | $9.88 | 271,956 |
| 2022-03-31 | $9.83 | $9.91 | $9.61 | $9.70 | $9.70 | 206,025 |
| 2022-03-30 | $10.01 | $10.07 | $9.85 | $9.88 | $9.88 | 218,444 |
| 2022-03-29 | $10.18 | $10.18 | $9.95 | $10.08 | $10.08 | 394,628 |
| 2022-03-28 | $10.05 | $10.08 | $9.70 | $9.91 | $9.91 | 232,480 |
| 2022-03-25 | $10.08 | $10.08 | $9.90 | $10.02 | $10.02 | 336,134 |
| 2022-03-24 | $9.91 | $10.01 | $9.81 | $9.96 | $9.96 | 219,311 |
| 2022-03-23 | $10.03 | $10.07 | $9.78 | $9.90 | $9.90 | 325,543 |
| 2022-03-22 | $9.88 | $10.18 | $9.88 | $10.12 | $10.12 | 295,118 |
| 2022-03-21 | $9.89 | $10.00 | $9.80 | $9.90 | $9.90 | 311,827 |
| 2022-03-18 | $9.85 | $9.92 | $9.61 | $9.82 | $9.82 | 581,167 |
| 2022-03-17 | $9.66 | $9.84 | $9.56 | $9.83 | $9.83 | 348,064 |
| 2022-03-16 | $9.48 | $9.83 | $9.34 | $9.71 | $9.71 | 641,917 |
| 2022-03-15 | $9.50 | $9.84 | $9.42 | $9.68 | $9.68 | 304,302 |
| 2022-03-14 | $9.74 | $9.78 | $9.47 | $9.54 | $9.54 | 212,344 |
| 2022-03-11 | $9.81 | $9.98 | $9.65 | $9.69 | $9.69 | 231,294 |
| 2022-03-10 | $9.80 | $9.92 | $9.51 | $9.70 | $9.70 | 383,725 |
| 2022-03-09 | $9.61 | $10.05 | $9.57 | $9.94 | $9.94 | 443,459 |
| 2022-03-08 | $9.28 | $9.71 | $9.15 | $9.38 | $9.38 | 317,081 |
| 2022-03-07 | $9.71 | $9.75 | $9.11 | $9.18 | $9.18 | 367,915 |
| 2022-03-04 | $9.91 | $9.91 | $9.53 | $9.76 | $9.76 | 277,532 |
| 2022-03-03 | $10.22 | $10.36 | $9.82 | $9.86 | $9.86 | 363,513 |
| 2022-03-02 | $9.66 | $10.26 | $9.66 | $10.20 | $10.20 | 417,149 |
| 2022-03-01 | $10.05 | $10.21 | $9.57 | $9.67 | $9.67 | 528,912 |
| 2022-02-28 | $10.42 | $10.50 | $10.02 | $10.05 | $10.05 | 706,542 |
| 2022-02-25 | $10.59 | $10.92 | $10.39 | $10.51 | $10.51 | 879,935 |
| 2022-02-24 | $10.45 | $10.61 | $10.10 | $10.52 | $10.52 | 294,349 |
| 2022-02-23 | $11.00 | $11.45 | $10.80 | $10.84 | $10.84 | 255,084 |
| 2022-02-22 | $11.25 | $11.34 | $11.11 | $11.15 | $11.15 | 131,973 |
| 2022-02-18 | $11.54 | $11.59 | $11.21 | $11.28 | $11.28 | 208,403 |
| 2022-02-17 | $11.73 | $11.79 | $11.59 | $11.61 | $11.61 | 158,527 |
| 2022-02-16 | $11.49 | $11.90 | $11.48 | $11.88 | $11.88 | 243,376 |
| 2022-02-15 | $11.31 | $11.66 | $11.31 | $11.61 | $11.61 | 207,493 |
| 2022-02-14 | $11.26 | $11.45 | $11.12 | $11.18 | $11.18 | 199,942 |
| 2022-02-11 | $10.85 | $11.41 | $10.85 | $11.28 | $11.28 | 232,959 |
| 2022-02-10 | $10.94 | $11.20 | $10.88 | $10.95 | $10.95 | 229,179 |
| 2022-02-09 | $11.14 | $11.28 | $10.84 | $11.09 | $11.09 | 115,960 |
| 2022-02-08 | $10.87 | $11.10 | $10.77 | $11.10 | $11.10 | 302,004 |
| 2022-02-07 | $10.64 | $10.82 | $10.58 | $10.75 | $10.75 | 601,891 |
| 2022-02-04 | $10.83 | $10.83 | $10.44 | $10.67 | $10.67 | 188,827 |
| 2022-02-03 | $10.60 | $10.68 | $10.44 | $10.60 | $10.60 | 210,728 |
| 2022-02-02 | $10.89 | $10.95 | $10.50 | $10.51 | $10.51 | 241,044 |
| 2022-02-01 | $10.89 | $11.06 | $10.73 | $10.94 | $10.94 | 362,818 |
| 2022-01-31 | $10.59 | $10.96 | $10.49 | $10.94 | $10.94 | 333,375 |
| 2022-01-28 | $10.51 | $10.73 | $10.33 | $10.73 | $10.73 | 181,287 |
| 2022-01-27 | $10.68 | $10.89 | $10.43 | $10.54 | $10.54 | 264,288 |
| 2022-01-26 | $11.17 | $11.17 | $10.52 | $10.63 | $10.63 | 284,707 |
| 2022-01-25 | $10.60 | $11.08 | $10.57 | $10.97 | $10.97 | 244,284 |
| 2022-01-24 | $10.19 | $10.75 | $10.15 | $10.75 | $10.75 | 474,880 |
| 2022-01-21 | $10.47 | $10.76 | $10.32 | $10.35 | $10.35 | 366,344 |
| 2022-01-20 | $10.77 | $10.96 | $10.56 | $10.57 | $10.57 | 133,525 |
| 2022-01-19 | $10.89 | $10.96 | $10.67 | $10.78 | $10.78 | 278,416 |
| 2022-01-18 | $11.32 | $11.32 | $10.78 | $10.80 | $10.80 | 338,908 |
| 2022-01-14 | $11.24 | $11.38 | $11.08 | $11.36 | $11.36 | 279,433 |
| 2022-01-13 | $11.29 | $11.46 | $11.16 | $11.31 | $11.31 | 358,487 |
| 2022-01-12 | $11.42 | $11.43 | $11.22 | $11.29 | $11.29 | 229,301 |
| 2022-01-11 | $11.14 | $11.43 | $11.03 | $11.40 | $11.40 | 335,020 |
| 2022-01-10 | $11.67 | $11.75 | $11.15 | $11.19 | $11.19 | 212,184 |
| 2022-01-07 | $11.75 | $11.87 | $11.67 | $11.75 | $11.75 | 244,043 |
| 2022-01-06 | $11.82 | $11.86 | $11.62 | $11.73 | $11.73 | 231,892 |
| 2022-01-05 | $12.07 | $12.29 | $11.60 | $11.62 | $11.62 | 146,288 |
| 2022-01-04 | $12.14 | $12.37 | $12.11 | $12.13 | $12.13 | 110,540 |
| 2022-01-03 | $11.69 | $12.15 | $11.69 | $12.11 | $12.11 | 119,747 |
| 2021-12-31 | $11.61 | $11.77 | $11.57 | $11.66 | $11.66 | 242,930 |
| 2021-12-30 | $11.67 | $11.93 | $11.58 | $11.67 | $11.67 | 296,955 |
| 2021-12-29 | $11.65 | $11.73 | $11.54 | $11.59 | $11.59 | 76,361 |
| 2021-12-28 | $11.57 | $11.80 | $11.57 | $11.68 | $11.68 | 236,325 |
| 2021-12-27 | $11.63 | $11.70 | $11.50 | $11.60 | $11.60 | 261,893 |
| 2021-12-23 | $11.72 | $11.79 | $11.57 | $11.68 | $11.68 | 178,638 |
| 2021-12-22 | $11.48 | $11.74 | $11.44 | $11.62 | $11.62 | 208,373 |
| 2021-12-21 | $11.11 | $11.71 | $11.11 | $11.53 | $11.53 | 179,910 |
| 2021-12-20 | $11.22 | $11.25 | $10.81 | $10.94 | $10.94 | 514,406 |
| 2021-12-17 | $11.09 | $11.46 | $11.01 | $11.41 | $11.41 | 606,591 |
| 2021-12-16 | $11.27 | $11.33 | $10.98 | $10.99 | $10.99 | 275,803 |
| 2021-12-15 | $11.37 | $11.37 | $10.82 | $11.12 | $11.12 | 309,597 |
| 2021-12-14 | $11.42 | $11.47 | $11.11 | $11.15 | $11.15 | 150,032 |
| 2021-12-13 | $11.47 | $11.47 | $11.15 | $11.31 | $11.31 | 180,707 |
| 2021-12-10 | $11.64 | $11.64 | $11.34 | $11.42 | $11.42 | 294,804 |
| 2021-12-09 | $11.90 | $11.90 | $11.41 | $11.48 | $11.48 | 285,605 |
| 2021-12-08 | $11.70 | $11.91 | $11.59 | $11.62 | $11.62 | 246,580 |
| 2021-12-07 | $12.27 | $12.29 | $11.72 | $11.77 | $11.77 | 344,596 |
| 2021-12-06 | $11.63 | $12.27 | $11.46 | $12.12 | $12.12 | 365,953 |
| 2021-12-03 | $11.53 | $11.67 | $11.28 | $11.34 | $11.34 | 386,212 |
| 2021-12-02 | $11.19 | $11.47 | $11.17 | $11.43 | $11.43 | 301,082 |
| 2021-12-01 | $11.62 | $11.96 | $11.09 | $11.10 | $11.10 | 301,632 |
| 2021-11-30 | $11.45 | $11.57 | $10.88 | $11.36 | $11.36 | 674,743 |
| 2021-11-29 | $11.60 | $11.76 | $11.43 | $11.57 | $11.57 | 265,487 |
| 2021-11-26 | $11.70 | $12.03 | $11.30 | $11.60 | $11.60 | 334,882 |
| 2021-11-24 | $12.41 | $12.48 | $12.32 | $12.34 | $12.34 | 181,902 |
| 2021-11-23 | $12.38 | $12.54 | $12.26 | $12.50 | $12.50 | 396,966 |
| 2021-11-22 | $12.52 | $12.86 | $12.35 | $12.36 | $12.36 | 683,454 |
| 2021-11-19 | $12.34 | $12.52 | $12.26 | $12.39 | $12.39 | 207,757 |
| 2021-11-18 | $12.88 | $13.00 | $12.27 | $12.46 | $12.46 | 236,713 |
| 2021-11-17 | $13.10 | $13.18 | $12.82 | $12.89 | $12.89 | 343,762 |
| 2021-11-16 | $13.36 | $13.45 | $13.03 | $13.06 | $13.06 | 218,087 |
| 2021-11-15 | $13.69 | $14.03 | $13.39 | $13.45 | $13.45 | 247,027 |
| 2021-11-12 | $13.31 | $13.65 | $13.23 | $13.64 | $13.64 | 184,462 |
| 2021-11-11 | $13.23 | $13.54 | $13.23 | $13.43 | $13.43 | 164,050 |
| 2021-11-10 | $13.32 | $13.49 | $13.15 | $13.35 | $13.35 | 172,394 |
| 2021-11-09 | $13.35 | $13.43 | $13.18 | $13.25 | $13.25 | 176,016 |
| 2021-11-08 | $13.45 | $13.54 | $13.22 | $13.25 | $13.25 | 133,954 |
| 2021-11-05 | $13.17 | $13.73 | $13.13 | $13.40 | $13.40 | 327,907 |
| 2021-11-04 | $13.06 | $13.28 | $12.83 | $13.09 | $13.09 | 249,091 |
| 2021-11-03 | $12.94 | $13.17 | $12.35 | $13.07 | $13.07 | 243,785 |
| 2021-11-02 | $12.93 | $13.06 | $12.72 | $12.80 | $12.80 | 234,343 |
| 2021-11-01 | $12.17 | $12.90 | $12.02 | $12.82 | $12.82 | 255,999 |
| 2021-10-29 | $12.04 | $12.16 | $11.94 | $12.02 | $12.02 | 275,508 |
| 2021-10-28 | $12.20 | $12.30 | $12.06 | $12.14 | $12.14 | 188,844 |
| 2021-10-27 | $12.09 | $12.29 | $11.85 | $12.18 | $12.18 | 267,242 |
| 2021-10-26 | $12.26 | $12.26 | $11.99 | $11.99 | $11.99 | 235,801 |
| 2021-10-25 | $12.37 | $12.37 | $12.15 | $12.21 | $12.21 | 208,434 |
| 2021-10-22 | $12.32 | $12.46 | $12.18 | $12.26 | $12.26 | 154,712 |
| 2021-10-21 | $12.59 | $12.66 | $12.26 | $12.29 | $12.29 | 160,452 |
| 2021-10-20 | $12.49 | $12.78 | $12.34 | $12.56 | $12.56 | 158,519 |
| 2021-10-19 | $12.60 | $12.60 | $12.23 | $12.33 | $12.33 | 198,934 |
| 2021-10-18 | $12.67 | $12.83 | $12.40 | $12.46 | $12.46 | 109,146 |
| 2021-10-15 | $13.11 | $13.24 | $12.75 | $12.76 | $12.76 | 203,964 |
| 2021-10-14 | $12.64 | $12.90 | $12.50 | $12.86 | $12.86 | 197,934 |
| 2021-10-13 | $12.57 | $12.92 | $12.40 | $12.46 | $12.46 | 110,339 |
| 2021-10-12 | $12.49 | $12.62 | $12.40 | $12.56 | $12.56 | 171,498 |
| 2021-10-11 | $12.54 | $12.72 | $12.50 | $12.50 | $12.50 | 183,167 |
| 2021-10-08 | $12.53 | $12.83 | $12.53 | $12.56 | $12.56 | 180,432 |
| 2021-10-07 | $12.96 | $12.98 | $12.70 | $12.73 | $12.73 | 174,495 |
| 2021-10-06 | $13.02 | $13.12 | $12.68 | $12.79 | $12.79 | 188,718 |
| 2021-10-05 | $13.06 | $13.28 | $12.99 | $13.17 | $13.17 | 132,279 |
| 2021-10-04 | $13.09 | $13.27 | $12.72 | $13.04 | $13.04 | 179,412 |
| 2021-10-01 | $13.14 | $13.33 | $12.96 | $13.16 | $13.16 | 200,841 |
| 2021-09-30 | $12.92 | $13.14 | $12.71 | $13.08 | $13.08 | 261,802 |
| 2021-09-29 | $12.45 | $12.89 | $12.39 | $12.83 | $12.83 | 163,035 |
| 2021-09-28 | $12.54 | $12.83 | $12.38 | $12.39 | $12.39 | 136,608 |
| 2021-09-27 | $12.48 | $12.89 | $12.48 | $12.65 | $12.65 | 161,633 |
| 2021-09-24 | $12.52 | $12.53 | $12.33 | $12.46 | $12.46 | 231,528 |
| 2021-09-23 | $12.49 | $12.69 | $12.49 | $12.66 | $12.66 | 165,329 |
| 2021-09-22 | $12.32 | $12.59 | $12.32 | $12.42 | $12.42 | 248,939 |
| 2021-09-21 | $12.51 | $12.52 | $12.24 | $12.26 | $12.26 | 93,199 |
| 2021-09-20 | $12.73 | $12.84 | $12.25 | $12.38 | $12.38 | 311,437 |
| 2021-09-17 | $12.87 | $13.00 | $12.62 | $12.93 | $12.93 | 1,378,363 |
| 2021-09-16 | $13.12 | $13.13 | $12.81 | $12.92 | $12.92 | 281,844 |
| 2021-09-15 | $13.34 | $13.56 | $12.79 | $13.03 | $13.03 | 331,511 |
| 2021-09-14 | $13.65 | $13.68 | $13.18 | $13.26 | $13.26 | 331,113 |
| 2021-09-13 | $13.40 | $13.72 | $13.32 | $13.62 | $13.62 | 218,765 |
| 2021-09-10 | $13.66 | $13.66 | $13.30 | $13.30 | $13.30 | 190,807 |
| 2021-09-09 | $13.84 | $13.90 | $13.51 | $13.51 | $13.51 | 193,820 |
| 2021-09-08 | $13.93 | $13.97 | $13.63 | $13.91 | $13.91 | 154,018 |
| 2021-09-07 | $14.14 | $14.36 | $13.91 | $13.95 | $13.95 | 233,892 |
| 2021-09-03 | $14.39 | $14.43 | $14.18 | $14.29 | $14.29 | 119,352 |
| 2021-09-02 | $14.29 | $14.47 | $14.23 | $14.31 | $14.31 | 136,769 |
| 2021-09-01 | $14.27 | $14.40 | $14.20 | $14.28 | $14.28 | 114,326 |
| 2021-08-31 | $14.18 | $14.48 | $14.17 | $14.26 | $14.26 | 176,559 |
| 2021-08-30 | $14.45 | $14.46 | $14.21 | $14.22 | $14.22 | 141,505 |
| 2021-08-27 | $14.43 | $14.79 | $14.35 | $14.40 | $14.40 | 221,078 |
| 2021-08-26 | $14.42 | $14.65 | $14.30 | $14.37 | $14.37 | 206,232 |
| 2021-08-25 | $14.20 | $14.54 | $14.09 | $14.52 | $14.52 | 152,348 |
| 2021-08-24 | $14.16 | $14.40 | $14.04 | $14.25 | $14.25 | 164,125 |
| 2021-08-23 | $13.88 | $14.26 | $13.87 | $14.08 | $14.08 | 150,194 |
| 2021-08-20 | $12.87 | $13.83 | $12.81 | $13.80 | $13.80 | 254,880 |
| 2021-08-19 | $13.17 | $13.30 | $12.84 | $12.90 | $12.90 | 192,324 |
| 2021-08-18 | $13.04 | $13.51 | $13.02 | $13.32 | $13.32 | 175,781 |
| 2021-08-17 | $13.19 | $13.28 | $13.09 | $13.13 | $13.13 | 192,010 |
| 2021-08-16 | $13.37 | $13.60 | $13.28 | $13.37 | $13.37 | 123,642 |
| 2021-08-13 | $13.69 | $13.77 | $13.47 | $13.52 | $13.52 | 102,365 |
| 2021-08-12 | $13.83 | $13.94 | $13.61 | $13.73 | $13.73 | 144,374 |
| 2021-08-11 | $13.70 | $13.96 | $13.57 | $13.89 | $13.89 | 155,918 |
| 2021-08-10 | $13.87 | $13.87 | $13.62 | $13.69 | $13.69 | 114,899 |
| 2021-08-09 | $14.07 | $14.40 | $13.79 | $13.82 | $13.82 | 115,591 |
| 2021-08-06 | $14.56 | $14.60 | $14.09 | $14.10 | $14.10 | 153,475 |
| 2021-08-05 | $13.04 | $14.65 | $13.04 | $14.40 | $14.40 | 345,345 |
| 2021-08-04 | $13.27 | $13.38 | $13.00 | $13.04 | $13.04 | 199,455 |
| 2021-08-03 | $13.36 | $13.49 | $12.98 | $13.33 | $13.33 | 199,387 |
| 2021-08-02 | $13.68 | $13.92 | $13.23 | $13.26 | $13.26 | 185,798 |
| 2021-07-30 | $13.86 | $13.96 | $13.51 | $13.65 | $13.65 | 133,459 |
| 2021-07-29 | $14.18 | $14.27 | $13.72 | $13.75 | $13.75 | 118,000 |
| 2021-07-28 | $14.00 | $14.17 | $13.78 | $14.05 | $14.05 | 94,511 |
| 2021-07-27 | $13.96 | $14.05 | $13.74 | $13.92 | $13.92 | 122,499 |
| 2021-07-26 | $14.08 | $14.28 | $13.90 | $14.11 | $14.11 | 174,515 |
| 2021-07-23 | $13.89 | $14.18 | $13.89 | $14.10 | $14.10 | 87,510 |
| 2021-07-22 | $14.07 | $14.13 | $13.82 | $13.99 | $13.99 | 109,001 |
| 2021-07-21 | $13.91 | $14.38 | $13.91 | $14.07 | $14.07 | 128,120 |
| 2021-07-20 | $13.08 | $13.98 | $13.08 | $13.88 | $13.88 | 295,355 |
| 2021-07-19 | $13.20 | $13.42 | $12.92 | $13.05 | $13.05 | 223,401 |
| 2021-07-16 | $13.85 | $13.85 | $13.51 | $13.53 | $13.53 | 249,003 |
| 2021-07-15 | $13.75 | $13.93 | $13.69 | $13.69 | $13.69 | 197,911 |
| 2021-07-14 | $14.09 | $14.23 | $13.83 | $13.87 | $13.87 | 108,707 |
| 2021-07-13 | $14.15 | $14.26 | $13.91 | $14.04 | $14.04 | 168,116 |
| 2021-07-12 | $13.79 | $14.29 | $13.62 | $14.27 | $14.27 | 206,774 |
| 2021-07-09 | $13.26 | $13.96 | $13.21 | $13.89 | $13.89 | 234,216 |
| 2021-07-08 | $13.00 | $13.37 | $13.00 | $13.13 | $13.13 | 212,892 |
| 2021-07-07 | $13.56 | $13.73 | $13.36 | $13.37 | $13.37 | 177,506 |
| 2021-07-06 | $13.71 | $13.82 | $13.42 | $13.63 | $13.63 | 267,540 |
| 2021-07-02 | $13.96 | $14.06 | $13.61 | $13.74 | $13.74 | 183,729 |
| 2021-07-01 | $13.84 | $14.13 | $13.78 | $13.98 | $13.98 | 213,776 |
| 2021-06-30 | $13.73 | $14.01 | $13.73 | $13.86 | $13.86 | 169,917 |
| 2021-06-29 | $14.14 | $14.34 | $13.90 | $13.91 | $13.91 | 131,816 |
| 2021-06-28 | $14.48 | $14.52 | $14.00 | $14.16 | $14.16 | 202,713 |
| 2021-06-25 | $14.45 | $14.65 | $14.34 | $14.47 | $14.47 | 1,171,271 |
| 2021-06-24 | $14.23 | $14.42 | $14.10 | $14.37 | $14.37 | 174,079 |
| 2021-06-23 | $14.16 | $14.30 | $14.04 | $14.12 | $14.12 | 136,379 |
| 2021-06-22 | $14.15 | $14.18 | $13.88 | $14.14 | $14.14 | 149,629 |
| 2021-06-21 | $14.10 | $14.27 | $13.88 | $14.11 | $14.11 | 164,918 |
| 2021-06-18 | $13.92 | $14.24 | $13.75 | $13.95 | $13.95 | 401,909 |
| 2021-06-17 | $14.10 | $14.46 | $14.03 | $14.18 | $14.18 | 173,946 |
| 2021-06-16 | $13.97 | $14.18 | $13.91 | $14.12 | $14.12 | 196,805 |
| 2021-06-15 | $13.79 | $14.17 | $13.79 | $14.07 | $14.07 | 172,833 |
| 2021-06-14 | $13.95 | $13.99 | $13.77 | $13.95 | $13.95 | 259,853 |
| 2021-06-11 | $14.13 | $14.23 | $13.85 | $13.87 | $13.87 | 135,044 |
| 2021-06-10 | $13.79 | $14.17 | $13.70 | $14.01 | $14.01 | 245,273 |
| 2021-06-09 | $13.88 | $13.97 | $13.57 | $13.59 | $13.59 | 359,086 |
| 2021-06-08 | $14.29 | $14.35 | $13.83 | $13.83 | $13.83 | 190,069 |
| 2021-06-07 | $14.43 | $14.78 | $14.28 | $14.32 | $14.32 | 167,283 |
| 2021-06-04 | $14.31 | $14.62 | $14.20 | $14.45 | $14.45 | 195,639 |
| 2021-06-03 | $14.20 | $14.33 | $13.95 | $14.21 | $14.21 | 351,583 |
| 2021-06-02 | $14.69 | $14.70 | $14.24 | $14.28 | $14.28 | 331,124 |
| 2021-06-01 | $14.25 | $14.67 | $14.15 | $14.61 | $14.61 | 197,409 |
| 2021-05-28 | $14.32 | $14.62 | $13.93 | $14.27 | $14.27 | 126,214 |
| 2021-05-27 | $14.49 | $14.78 | $14.28 | $14.31 | $14.31 | 240,499 |
| 2021-05-26 | $13.88 | $14.45 | $13.88 | $14.40 | $14.40 | 189,524 |
| 2021-05-25 | $13.88 | $14.35 | $13.85 | $13.85 | $13.85 | 303,583 |
| 2021-05-24 | $13.86 | $13.97 | $13.67 | $13.91 | $13.91 | 141,065 |
| 2021-05-21 | $14.12 | $14.14 | $13.71 | $13.76 | $13.76 | 139,042 |
| 2021-05-20 | $13.47 | $13.79 | $13.15 | $13.77 | $13.77 | 146,851 |
| 2021-05-19 | $13.67 | $13.67 | $13.27 | $13.44 | $13.44 | 293,118 |
| 2021-05-18 | $14.12 | $14.15 | $13.69 | $13.72 | $13.72 | 210,441 |
| 2021-05-17 | $14.12 | $14.34 | $13.97 | $14.08 | $14.08 | 168,792 |
| 2021-05-14 | $13.95 | $14.32 | $13.85 | $14.27 | $14.27 | 176,518 |
| 2021-05-13 | $13.63 | $13.94 | $13.63 | $13.86 | $13.86 | 159,049 |
| 2021-05-12 | $13.71 | $13.84 | $13.50 | $13.53 | $13.53 | 202,046 |
| 2021-05-11 | $13.75 | $13.99 | $13.52 | $13.81 | $13.81 | 194,630 |
| 2021-05-10 | $14.57 | $14.67 | $13.93 | $13.98 | $13.98 | 156,641 |
| 2021-05-07 | $14.34 | $14.51 | $13.76 | $14.47 | $14.47 | 240,596 |
| 2021-05-06 | $14.31 | $14.70 | $13.89 | $14.47 | $14.47 | 370,305 |
| 2021-05-05 | $13.93 | $14.34 | $13.86 | $14.22 | $14.22 | 181,963 |
| 2021-05-04 | $14.15 | $14.18 | $13.86 | $14.06 | $14.06 | 93,831 |
| 2021-05-03 | $13.96 | $14.24 | $13.96 | $14.22 | $14.22 | 122,754 |
| 2021-04-30 | $13.78 | $14.01 | $13.67 | $13.89 | $13.89 | 248,465 |
| 2021-04-29 | $13.80 | $14.00 | $13.74 | $13.92 | $13.92 | 170,779 |
| 2021-04-28 | $13.73 | $13.85 | $13.64 | $13.74 | $13.74 | 125,992 |
| 2021-04-27 | $14.05 | $14.12 | $13.58 | $13.69 | $13.69 | 149,640 |
| 2021-04-26 | $14.01 | $14.25 | $13.98 | $14.06 | $14.06 | 140,608 |
| 2021-04-23 | $13.67 | $14.02 | $13.50 | $13.90 | $13.90 | 157,713 |
| 2021-04-22 | $13.91 | $13.91 | $13.58 | $13.64 | $13.64 | 128,356 |
| 2021-04-21 | $13.48 | $14.06 | $13.48 | $13.85 | $13.85 | 184,380 |
| 2021-04-20 | $13.54 | $13.82 | $13.32 | $13.77 | $13.77 | 264,155 |
| 2021-04-19 | $13.78 | $13.95 | $13.31 | $13.57 | $13.57 | 237,282 |
| 2021-04-16 | $13.50 | $13.96 | $13.50 | $13.85 | $13.85 | 289,743 |
| 2021-04-15 | $13.87 | $13.93 | $13.77 | $13.83 | $13.83 | 117,880 |
| 2021-04-14 | $13.63 | $14.02 | $13.63 | $13.78 | $13.78 | 73,877 |
| 2021-04-13 | $13.52 | $13.90 | $13.52 | $13.62 | $13.62 | 119,248 |
| 2021-04-12 | $13.88 | $13.94 | $13.71 | $13.78 | $13.78 | 132,035 |
| 2021-04-09 | $13.92 | $14.06 | $13.82 | $13.89 | $13.89 | 167,141 |
| 2021-04-08 | $13.77 | $14.02 | $13.52 | $13.98 | $13.98 | 181,280 |
| 2021-04-07 | $13.75 | $13.94 | $13.59 | $13.77 | $13.77 | 343,501 |
| 2021-04-06 | $13.32 | $13.67 | $13.08 | $13.61 | $13.61 | 226,510 |
| 2021-04-05 | $13.45 | $13.55 | $13.19 | $13.40 | $13.40 | 150,991 |
| 2021-04-01 | $12.83 | $13.24 | $12.72 | $13.24 | $13.24 | 173,522 |
| 2021-03-31 | $13.13 | $13.22 | $12.81 | $12.83 | $12.83 | 308,569 |
| 2021-03-30 | $13.15 | $13.45 | $12.99 | $13.10 | $13.10 | 215,497 |
| 2021-03-29 | $13.35 | $13.45 | $12.99 | $13.13 | $13.13 | 196,074 |
| 2021-03-26 | $13.82 | $13.95 | $13.31 | $13.58 | $13.58 | 172,740 |
| 2021-03-25 | $13.45 | $13.64 | $13.12 | $13.59 | $13.59 | 173,569 |
| 2021-03-24 | $13.86 | $14.29 | $13.38 | $13.43 | $13.43 | 262,771 |
| 2021-03-23 | $14.53 | $14.53 | $13.46 | $13.78 | $13.78 | 266,555 |
| 2021-03-22 | $14.12 | $14.53 | $14.02 | $14.42 | $14.42 | 131,667 |
| 2021-03-19 | $13.86 | $14.54 | $13.82 | $14.29 | $14.29 | 737,361 |
| 2021-03-18 | $14.34 | $14.58 | $13.98 | $14.00 | $14.00 | 162,143 |
| 2021-03-17 | $13.85 | $14.51 | $13.66 | $14.49 | $14.49 | 222,610 |
| 2021-03-16 | $14.23 | $14.29 | $13.95 | $14.00 | $14.00 | 186,720 |
| 2021-03-15 | $14.42 | $14.51 | $14.22 | $14.45 | $14.45 | 175,568 |
| 2021-03-12 | $13.75 | $14.49 | $13.75 | $14.48 | $14.48 | 266,577 |
| 2021-03-11 | $14.53 | $14.64 | $13.73 | $13.82 | $13.82 | 344,136 |
| 2021-03-10 | $13.64 | $14.50 | $13.60 | $14.37 | $14.37 | 360,049 |
| 2021-03-09 | $13.50 | $13.89 | $13.09 | $13.55 | $13.55 | 220,107 |
| 2021-03-08 | $13.00 | $13.47 | $12.76 | $13.35 | $13.35 | 266,956 |
| 2021-03-05 | $12.87 | $13.33 | $12.67 | $13.00 | $13.00 | 233,825 |
| 2021-03-04 | $13.03 | $13.23 | $12.62 | $12.71 | $12.71 | 236,326 |
| 2021-03-03 | $12.57 | $13.14 | $12.42 | $13.01 | $13.01 | 256,509 |
| 2021-03-02 | $12.45 | $12.91 | $12.23 | $12.57 | $12.57 | 319,609 |
| 2021-03-01 | $11.33 | $12.47 | $11.18 | $12.44 | $12.44 | 371,323 |
| 2021-02-26 | $10.75 | $11.21 | $10.69 | $10.97 | $10.97 | 248,337 |
| 2021-02-25 | $11.41 | $11.41 | $10.62 | $10.78 | $10.78 | 449,733 |
| 2021-02-24 | $11.59 | $11.69 | $11.20 | $11.23 | $11.23 | 318,247 |
| 2021-02-23 | $11.68 | $11.78 | $11.37 | $11.52 | $11.52 | 316,463 |
| 2021-02-22 | $11.58 | $11.93 | $11.50 | $11.71 | $11.71 | 214,971 |
| 2021-02-19 | $11.71 | $11.95 | $11.67 | $11.76 | $11.76 | 181,853 |
| 2021-02-18 | $12.09 | $12.20 | $11.64 | $11.66 | $11.66 | 179,430 |
| 2021-02-17 | $11.90 | $12.30 | $11.70 | $12.13 | $12.13 | 270,082 |
| 2021-02-16 | $11.65 | $12.24 | $11.60 | $11.93 | $11.93 | 423,591 |
| 2021-02-12 | $11.68 | $11.77 | $11.50 | $11.59 | $11.59 | 187,703 |
| 2021-02-11 | $11.80 | $11.86 | $11.48 | $11.74 | $11.74 | 189,051 |
| 2021-02-10 | $11.84 | $11.84 | $11.58 | $11.64 | $11.64 | 230,157 |
| 2021-02-09 | $11.94 | $11.94 | $11.45 | $11.61 | $11.61 | 401,458 |
| 2021-02-08 | $11.27 | $12.00 | $11.10 | $11.99 | $11.99 | 404,908 |
| 2021-02-05 | $10.93 | $11.13 | $10.61 | $11.10 | $11.10 | 248,331 |
| 2021-02-04 | $10.58 | $10.74 | $10.45 | $10.73 | $10.73 | 172,003 |
| 2021-02-03 | $10.22 | $10.60 | $10.14 | $10.53 | $10.53 | 221,045 |
| 2021-02-02 | $10.20 | $10.34 | $10.03 | $10.24 | $10.24 | 235,382 |
| 2021-02-01 | $10.23 | $10.33 | $9.97 | $10.09 | $10.09 | 343,218 |
| 2021-01-29 | $10.33 | $10.34 | $9.98 | $10.09 | $10.09 | 282,622 |
| 2021-01-28 | $10.54 | $10.57 | $10.27 | $10.34 | $10.34 | 307,979 |
| 2021-01-27 | $10.80 | $10.80 | $10.29 | $10.35 | $10.35 | 375,511 |
| 2021-01-26 | $11.04 | $11.20 | $10.80 | $10.89 | $10.89 | 297,639 |
| 2021-01-25 | $10.89 | $11.15 | $10.46 | $10.94 | $10.94 | 263,567 |
| 2021-01-22 | $10.91 | $11.00 | $10.66 | $10.98 | $10.98 | 212,702 |
| 2021-01-21 | $11.35 | $11.38 | $11.00 | $11.00 | $11.00 | 292,449 |
| 2021-01-20 | $11.47 | $11.58 | $11.25 | $11.26 | $11.26 | 190,976 |
| 2021-01-19 | $11.59 | $11.59 | $11.28 | $11.44 | $11.44 | 357,770 |
| 2021-01-15 | $11.36 | $11.61 | $11.18 | $11.47 | $11.47 | 291,862 |
| 2021-01-14 | $11.57 | $11.81 | $11.43 | $11.47 | $11.47 | 257,939 |
| 2021-01-13 | $11.62 | $11.80 | $11.29 | $11.54 | $11.54 | 500,322 |
| 2021-01-12 | $11.12 | $11.77 | $10.94 | $11.71 | $11.71 | 994,266 |
| 2021-01-11 | $11.26 | $11.34 | $10.99 | $11.12 | $11.12 | 499,248 |
| 2021-01-08 | $12.15 | $12.18 | $11.44 | $11.45 | $11.45 | 613,863 |
| 2021-01-07 | $11.81 | $12.25 | $11.74 | $12.12 | $12.12 | 459,656 |
| 2021-01-06 | $11.08 | $12.04 | $10.92 | $11.78 | $11.78 | 275,500 |
| 2021-01-05 | $11.04 | $11.17 | $10.85 | $11.07 | $11.07 | 198,849 |
| 2021-01-04 | $11.18 | $11.38 | $10.92 | $11.08 | $11.08 | 226,130 |
| 2020-12-31 | $11.07 | $11.24 | $10.92 | $11.13 | $11.13 | 206,335 |
| 2020-12-30 | $11.20 | $11.29 | $11.00 | $11.11 | $11.11 | 255,133 |
| 2020-12-29 | $11.35 | $11.35 | $11.07 | $11.20 | $11.20 | 201,302 |
| 2020-12-28 | $11.40 | $11.49 | $11.24 | $11.30 | $11.30 | 196,358 |
| 2020-12-24 | $11.27 | $11.34 | $11.16 | $11.23 | $11.23 | 67,808 |
| 2020-12-23 | $10.90 | $11.30 | $10.80 | $11.25 | $11.25 | 263,454 |
| 2020-12-22 | $11.02 | $11.08 | $10.67 | $10.88 | $10.88 | 245,829 |
| 2020-12-21 | $11.32 | $11.32 | $10.86 | $11.02 | $11.02 | 224,838 |
| 2020-12-18 | $11.78 | $11.80 | $11.48 | $11.53 | $11.53 | 668,126 |
| 2020-12-17 | $11.60 | $11.70 | $11.54 | $11.70 | $11.70 | 189,937 |
| 2020-12-16 | $11.83 | $11.99 | $11.57 | $11.64 | $11.64 | 199,382 |
| 2020-12-15 | $11.74 | $11.89 | $11.36 | $11.83 | $11.83 | 268,386 |
| 2020-12-14 | $11.55 | $12.25 | $11.39 | $11.55 | $11.55 | 363,499 |
| 2020-12-11 | $11.57 | $11.60 | $11.30 | $11.38 | $11.38 | 265,429 |
| 2020-12-10 | $11.28 | $11.90 | $11.05 | $11.67 | $11.67 | 180,211 |
| 2020-12-09 | $11.64 | $11.87 | $11.28 | $11.36 | $11.36 | 214,805 |
| 2020-12-08 | $11.43 | $11.65 | $11.31 | $11.49 | $11.49 | 289,880 |
| 2020-12-07 | $11.98 | $11.98 | $11.58 | $11.60 | $11.60 | 127,403 |
| 2020-12-04 | $11.60 | $11.99 | $11.60 | $11.84 | $11.84 | 180,085 |
| 2020-12-03 | $11.56 | $11.80 | $11.48 | $11.52 | $11.52 | 168,719 |
| 2020-12-02 | $11.36 | $11.59 | $11.16 | $11.55 | $11.55 | 480,235 |
| 2020-12-01 | $11.61 | $11.65 | $11.38 | $11.39 | $11.39 | 205,641 |
| 2020-11-30 | $11.90 | $11.90 | $11.33 | $11.35 | $11.35 | 349,750 |
| 2020-11-27 | $12.15 | $12.19 | $11.62 | $11.79 | $11.79 | 152,069 |
| 2020-11-25 | $12.52 | $12.52 | $11.94 | $12.14 | $12.14 | 274,548 |
| 2020-11-24 | $12.32 | $12.82 | $12.10 | $12.55 | $12.55 | 228,833 |
| 2020-11-23 | $12.01 | $12.22 | $11.84 | $12.10 | $12.10 | 229,667 |
| 2020-11-20 | $11.77 | $11.89 | $11.62 | $11.80 | $11.80 | 144,185 |
| 2020-11-19 | $11.82 | $11.98 | $11.67 | $11.89 | $11.89 | 108,724 |
| 2020-11-18 | $11.94 | $12.40 | $11.92 | $11.92 | $11.92 | 184,764 |
| 2020-11-17 | $11.65 | $11.93 | $11.47 | $11.88 | $11.88 | 186,984 |
| 2020-11-16 | $11.76 | $11.90 | $11.55 | $11.70 | $11.70 | 183,749 |
| 2020-11-13 | $11.43 | $11.68 | $11.31 | $11.57 | $11.57 | 179,566 |
| 2020-11-12 | $11.27 | $11.46 | $11.01 | $11.35 | $11.35 | 234,481 |
| 2020-11-11 | $11.33 | $11.38 | $11.18 | $11.37 | $11.37 | 185,499 |
| 2020-11-10 | $10.85 | $11.42 | $10.73 | $11.30 | $11.30 | 281,528 |
| 2020-11-09 | $10.32 | $11.17 | $10.25 | $10.83 | $10.83 | 539,374 |
| 2020-11-06 | $10.14 | $10.34 | $9.73 | $9.87 | $9.87 | 238,367 |
| 2020-11-05 | $9.25 | $10.40 | $9.17 | $10.24 | $10.24 | 420,789 |
| 2020-11-04 | $10.31 | $10.35 | $10.00 | $10.04 | $10.04 | 127,363 |
| 2020-11-03 | $10.10 | $10.53 | $9.97 | $10.45 | $10.45 | 160,904 |
| 2020-11-02 | $9.83 | $10.05 | $9.79 | $9.89 | $9.89 | 189,692 |
| 2020-10-30 | $9.70 | $9.86 | $9.57 | $9.80 | $9.80 | 209,780 |
| 2020-10-29 | $9.73 | $9.88 | $9.55 | $9.82 | $9.82 | 120,200 |
| 2020-10-28 | $9.96 | $10.10 | $9.64 | $9.78 | $9.78 | 250,220 |
| 2020-10-27 | $10.30 | $10.30 | $10.08 | $10.25 | $10.25 | 134,840 |
| 2020-10-26 | $10.59 | $10.59 | $10.16 | $10.34 | $10.34 | 153,721 |
| 2020-10-23 | $10.70 | $10.74 | $10.52 | $10.61 | $10.61 | 185,081 |
| 2020-10-22 | $10.66 | $10.82 | $10.60 | $10.64 | $10.64 | 161,602 |
| 2020-10-21 | $10.59 | $10.68 | $10.40 | $10.61 | $10.61 | 121,886 |
| 2020-10-20 | $10.39 | $10.58 | $10.28 | $10.57 | $10.57 | 182,512 |
| 2020-10-19 | $10.29 | $10.42 | $10.20 | $10.27 | $10.27 | 149,190 |
| 2020-10-16 | $10.35 | $10.47 | $10.16 | $10.16 | $10.16 | 112,190 |
| 2020-10-15 | $10.63 | $10.63 | $10.23 | $10.36 | $10.36 | 257,305 |
| 2020-10-14 | $10.59 | $10.95 | $10.58 | $10.64 | $10.64 | 266,493 |
| 2020-10-13 | $10.96 | $10.98 | $10.70 | $10.71 | $10.71 | 181,942 |
| 2020-10-12 | $10.97 | $11.07 | $10.67 | $11.06 | $11.06 | 367,809 |
| 2020-10-09 | $10.39 | $11.07 | $10.30 | $11.05 | $11.05 | 1,113,236 |
| 2020-10-08 | $9.33 | $9.76 | $9.25 | $9.75 | $9.75 | 526,425 |
| 2020-10-07 | $9.15 | $9.28 | $8.93 | $9.17 | $9.17 | 482,063 |
| 2020-10-06 | $9.25 | $9.38 | $8.77 | $8.81 | $8.81 | 212,634 |
| 2020-10-05 | $8.92 | $9.25 | $8.92 | $9.21 | $9.21 | 262,462 |
| 2020-10-02 | $8.79 | $8.92 | $8.59 | $8.91 | $8.91 | 361,948 |
| 2020-10-01 | $8.32 | $8.84 | $8.27 | $8.82 | $8.82 | 299,869 |
| 2020-09-30 | $8.31 | $8.39 | $8.11 | $8.25 | $8.25 | 247,705 |
| 2020-09-29 | $8.31 | $8.37 | $8.10 | $8.35 | $8.35 | 138,441 |
| 2020-09-28 | $8.05 | $8.52 | $7.91 | $8.33 | $8.33 | 288,255 |
| 2020-09-25 | $7.69 | $7.89 | $7.56 | $7.85 | $7.85 | 235,786 |
| 2020-09-24 | $7.61 | $7.94 | $7.55 | $7.75 | $7.75 | 412,048 |
| 2020-09-23 | $8.06 | $8.17 | $7.59 | $7.60 | $7.60 | 360,389 |
| 2020-09-22 | $8.15 | $8.27 | $7.86 | $8.06 | $8.06 | 260,751 |
| 2020-09-21 | $8.14 | $8.27 | $8.06 | $8.18 | $8.18 | 352,756 |
| 2020-09-18 | $8.26 | $8.38 | $7.93 | $8.37 | $8.37 | 945,579 |
| 2020-09-17 | $8.09 | $8.09 | $7.82 | $7.90 | $7.90 | 268,216 |
| 2020-09-16 | $8.40 | $8.45 | $8.14 | $8.15 | $8.15 | 345,620 |
| 2020-09-15 | $8.70 | $8.76 | $8.31 | $8.37 | $8.37 | 545,375 |
| 2020-09-14 | $8.92 | $9.09 | $8.71 | $8.72 | $8.72 | 177,838 |
| 2020-09-11 | $9.19 | $9.23 | $8.66 | $8.90 | $8.90 | 430,104 |
| 2020-09-10 | $9.81 | $10.03 | $9.48 | $9.51 | $8.96 | 356,396 |
| 2020-09-09 | $9.83 | $9.95 | $9.65 | $9.91 | $9.34 | 193,102 |
| 2020-09-08 | $9.86 | $9.86 | $9.47 | $9.70 | $9.14 | 369,154 |
| 2020-09-04 | $10.06 | $10.19 | $9.59 | $9.95 | $9.38 | 218,835 |
| 2020-09-03 | $10.06 | $10.43 | $9.74 | $9.86 | $9.29 | 308,033 |
| 2020-09-02 | $9.67 | $10.11 | $9.60 | $10.07 | $9.49 | 219,057 |
| 2020-09-01 | $9.76 | $9.87 | $9.40 | $9.67 | $9.11 | 217,664 |
| 2020-08-31 | $10.00 | $10.04 | $9.75 | $9.80 | $9.24 | 334,217 |
| 2020-08-28 | $9.87 | $10.14 | $9.80 | $10.11 | $9.53 | 691,968 |
| 2020-08-27 | $9.66 | $9.92 | $9.63 | $9.87 | $9.30 | 415,288 |
| 2020-08-26 | $9.79 | $9.79 | $9.44 | $9.66 | $9.10 | 239,099 |
| 2020-08-25 | $9.42 | $9.85 | $9.36 | $9.82 | $9.26 | 334,760 |
| 2020-08-24 | $9.19 | $9.38 | $9.00 | $9.37 | $8.83 | 145,911 |
| 2020-08-21 | $9.32 | $9.32 | $9.07 | $9.09 | $8.57 | 265,731 |
| 2020-08-20 | $9.28 | $9.47 | $9.08 | $9.35 | $8.81 | 141,851 |
| 2020-08-19 | $9.60 | $9.64 | $9.36 | $9.39 | $8.85 | 113,330 |
| 2020-08-18 | $9.42 | $9.60 | $9.24 | $9.57 | $9.02 | 409,697 |
| 2020-08-17 | $9.76 | $9.76 | $9.42 | $9.47 | $8.93 | 168,195 |
| 2020-08-14 | $9.70 | $9.95 | $9.46 | $9.76 | $9.20 | 132,497 |
| 2020-08-13 | $10.23 | $10.27 | $9.63 | $9.70 | $9.14 | 135,138 |
| 2020-08-12 | $10.21 | $10.53 | $10.21 | $10.32 | $9.73 | 142,023 |
| 2020-08-11 | $10.20 | $10.44 | $10.01 | $10.08 | $9.50 | 213,152 |
| 2020-08-10 | $9.41 | $10.13 | $9.41 | $10.00 | $9.43 | 286,420 |
| 2020-08-07 | $9.30 | $9.52 | $9.04 | $9.42 | $8.88 | 692,708 |
| 2020-08-06 | $10.06 | $10.19 | $9.01 | $9.26 | $8.73 | 677,134 |
| 2020-08-05 | $10.40 | $10.53 | $10.28 | $10.44 | $9.84 | 145,363 |
| 2020-08-04 | $10.33 | $10.74 | $10.23 | $10.28 | $9.69 | 164,670 |
| 2020-08-03 | $10.19 | $10.40 | $9.81 | $10.33 | $9.74 | 265,739 |
| 2020-07-31 | $10.01 | $10.59 | $9.98 | $10.28 | $9.69 | 327,770 |
| 2020-07-30 | $9.40 | $10.06 | $9.40 | $10.04 | $9.46 | 197,952 |
| 2020-07-29 | $9.32 | $9.53 | $9.20 | $9.52 | $8.97 | 145,329 |
| 2020-07-28 | $9.22 | $9.51 | $9.22 | $9.31 | $8.77 | 111,317 |
| 2020-07-27 | $9.35 | $9.41 | $9.12 | $9.31 | $8.77 | 107,277 |
| 2020-07-24 | $9.62 | $9.66 | $9.31 | $9.37 | $8.83 | 157,698 |
| 2020-07-23 | $9.69 | $9.73 | $9.51 | $9.62 | $9.07 | 111,076 |
| 2020-07-22 | $9.55 | $9.86 | $9.51 | $9.74 | $9.18 | 118,024 |
| 2020-07-21 | $9.76 | $9.98 | $9.56 | $9.59 | $9.04 | 177,823 |
| 2020-07-20 | $9.80 | $9.90 | $9.60 | $9.68 | $9.12 | 115,436 |
| 2020-07-17 | $9.54 | $9.94 | $9.52 | $9.86 | $9.29 | 140,794 |
| 2020-07-16 | $9.66 | $9.66 | $9.47 | $9.58 | $9.03 | 179,521 |
| 2020-07-15 | $9.63 | $9.88 | $9.60 | $9.69 | $9.13 | 469,068 |
| 2020-07-14 | $9.69 | $9.75 | $9.32 | $9.44 | $8.90 | 218,353 |
| 2020-07-13 | $10.00 | $10.00 | $9.60 | $9.60 | $9.05 | 235,011 |
| 2020-07-10 | $9.56 | $9.96 | $9.51 | $9.92 | $9.35 | 164,561 |
| 2020-07-09 | $9.81 | $9.85 | $9.51 | $9.56 | $9.01 | 215,595 |
| 2020-07-08 | $9.46 | $9.81 | $9.42 | $9.81 | $9.25 | 183,553 |
| 2020-07-07 | $10.29 | $10.29 | $9.43 | $9.46 | $8.92 | 364,029 |
| 2020-07-06 | $9.43 | $10.45 | $9.43 | $10.43 | $9.83 | 450,394 |
| 2020-07-02 | $10.06 | $10.17 | $9.39 | $9.43 | $8.89 | 212,412 |
| 2020-07-01 | $9.71 | $10.04 | $9.71 | $9.83 | $9.26 | 145,675 |
| 2020-06-30 | $9.49 | $9.75 | $9.37 | $9.72 | $9.16 | 211,987 |
| 2020-06-29 | $9.43 | $9.59 | $9.26 | $9.57 | $9.02 | 212,378 |
| 2020-06-26 | $9.77 | $9.77 | $9.20 | $9.27 | $8.74 | 462,596 |
| 2020-06-25 | $9.58 | $9.76 | $9.38 | $9.76 | $9.20 | 325,302 |
| 2020-06-24 | $10.02 | $10.06 | $9.40 | $9.64 | $9.09 | 547,051 |
| 2020-06-23 | $10.37 | $10.37 | $10.01 | $10.20 | $9.61 | 173,897 |
| 2020-06-22 | $10.17 | $10.21 | $9.98 | $10.10 | $9.52 | 194,269 |
| 2020-06-19 | $10.55 | $10.55 | $10.14 | $10.20 | $9.61 | 387,477 |
| 2020-06-18 | $10.03 | $10.48 | $10.00 | $10.35 | $9.75 | 297,928 |
| 2020-06-17 | $10.79 | $10.87 | $10.18 | $10.18 | $9.59 | 138,142 |
| 2020-06-16 | $11.21 | $11.27 | $10.65 | $10.72 | $10.10 | 349,387 |
| 2020-06-15 | $10.34 | $10.75 | $10.25 | $10.72 | $10.10 | 213,473 |
| 2020-06-12 | $10.62 | $10.77 | $10.31 | $10.74 | $10.12 | 238,618 |
| 2020-06-11 | $10.67 | $10.87 | $10.10 | $10.12 | $9.54 | 333,154 |
| 2020-06-10 | $11.53 | $11.54 | $11.07 | $11.20 | $10.56 | 279,891 |
| 2020-06-09 | $12.23 | $12.23 | $11.33 | $11.52 | $10.86 | 287,743 |
| 2020-06-08 | $11.66 | $12.26 | $11.60 | $12.17 | $11.47 | 366,469 |
| 2020-06-05 | $10.80 | $11.57 | $10.65 | $11.34 | $10.69 | 468,325 |
| 2020-06-04 | $10.27 | $10.49 | $10.14 | $10.37 | $9.77 | 344,188 |
| 2020-06-03 | $10.29 | $10.46 | $10.18 | $10.28 | $9.69 | 366,787 |
| 2020-06-02 | $10.34 | $10.35 | $9.97 | $10.11 | $9.53 | 234,587 |
| 2020-06-01 | $10.00 | $10.35 | $9.95 | $10.24 | $9.65 | 347,053 |
| 2020-05-29 | $9.89 | $10.09 | $9.54 | $9.97 | $9.40 | 427,158 |
| 2020-05-28 | $10.45 | $10.45 | $9.99 | $10.05 | $9.47 | 253,048 |
| 2020-05-27 | $10.42 | $10.48 | $10.02 | $10.28 | $9.69 | 411,986 |
| 2020-05-26 | $9.84 | $10.23 | $9.80 | $10.11 | $9.53 | 276,814 |
| 2020-05-22 | $9.31 | $9.53 | $9.03 | $9.53 | $8.98 | 172,518 |
| 2020-05-21 | $9.52 | $9.61 | $9.27 | $9.28 | $8.75 | 246,470 |
| 2020-05-20 | $9.24 | $9.59 | $9.18 | $9.58 | $9.02 | 308,432 |
| 2020-05-19 | $9.65 | $9.75 | $9.08 | $9.10 | $8.58 | 274,056 |
| 2020-05-18 | $9.52 | $9.87 | $9.51 | $9.71 | $9.15 | 347,901 |
| 2020-05-15 | $9.12 | $9.25 | $8.98 | $9.08 | $8.56 | 221,855 |
| 2020-05-14 | $8.49 | $9.17 | $8.21 | $9.11 | $8.59 | 405,302 |
| 2020-05-13 | $9.20 | $9.22 | $8.42 | $8.67 | $8.17 | 497,715 |
| 2020-05-12 | $9.64 | $9.71 | $9.29 | $9.30 | $8.77 | 303,446 |
| 2020-05-11 | $9.86 | $9.96 | $9.52 | $9.63 | $9.08 | 276,284 |
| 2020-05-08 | $9.95 | $10.05 | $9.59 | $9.95 | $9.38 | 257,292 |
| 2020-05-07 | $9.65 | $9.84 | $9.52 | $9.55 | $9.00 | 345,461 |
| 2020-05-06 | $10.10 | $10.49 | $9.47 | $9.51 | $8.96 | 460,580 |
| 2020-05-05 | $10.77 | $10.79 | $9.96 | $10.00 | $9.43 | 458,776 |
| 2020-05-04 | $10.40 | $10.43 | $10.09 | $10.43 | $9.83 | 380,262 |
| 2020-05-01 | $10.31 | $10.56 | $10.21 | $10.53 | $9.92 | 292,411 |
| 2020-04-30 | $11.30 | $11.30 | $10.66 | $10.70 | $10.08 | 388,219 |
| 2020-04-29 | $11.20 | $11.62 | $10.95 | $11.43 | $10.77 | 320,422 |
| 2020-04-28 | $10.98 | $11.00 | $10.46 | $10.69 | $10.08 | 320,422 |
| 2020-04-27 | $10.79 | $10.82 | $10.57 | $10.71 | $10.09 | 267,053 |
| 2020-04-24 | $10.43 | $10.67 | $10.10 | $10.51 | $9.91 | 279,043 |
| 2020-04-23 | $10.22 | $10.82 | $10.16 | $10.39 | $9.79 | 467,582 |
| 2020-04-22 | $10.70 | $10.70 | $10.14 | $10.14 | $9.56 | 344,082 |
| 2020-04-21 | $10.33 | $10.58 | $10.27 | $10.39 | $9.79 | 392,570 |
| 2020-04-20 | $10.91 | $11.21 | $10.62 | $10.85 | $10.23 | 390,129 |
| 2020-04-17 | $11.02 | $11.45 | $10.95 | $11.22 | $10.57 | 242,544 |
| 2020-04-16 | $10.68 | $10.79 | $10.25 | $10.53 | $9.92 | 460,155 |
| 2020-04-15 | $11.07 | $11.09 | $10.53 | $10.70 | $10.08 | 539,624 |
| 2020-04-14 | $11.85 | $11.87 | $11.24 | $11.50 | $10.84 | 347,689 |
| 2020-04-13 | $11.43 | $11.50 | $10.90 | $11.44 | $10.78 | 336,655 |
| 2020-04-09 | $11.33 | $12.00 | $11.27 | $11.64 | $10.97 | 392,570 |
| 2020-04-08 | $10.74 | $11.22 | $10.44 | $10.92 | $10.29 | 363,286 |
| 2020-04-07 | $10.63 | $11.19 | $10.34 | $10.54 | $9.93 | 342,384 |
| 2020-04-06 | $10.16 | $10.36 | $9.84 | $10.32 | $9.73 | 805,829 |
| 2020-04-03 | $9.99 | $10.06 | $9.24 | $9.55 | $9.00 | 361,058 |
| 2020-04-02 | $9.76 | $10.28 | $9.70 | $10.07 | $9.49 | 386,097 |
| 2020-04-01 | $10.05 | $10.27 | $9.60 | $9.73 | $9.17 | 467,476 |
| 2020-03-31 | $10.45 | $10.96 | $10.29 | $10.52 | $9.92 | 412,835 |
| 2020-03-30 | $11.15 | $11.30 | $10.52 | $10.64 | $10.03 | 323,605 |
| 2020-03-27 | $11.74 | $12.16 | $11.06 | $11.09 | $10.45 | 265,992 |
| 2020-03-26 | $11.34 | $12.27 | $10.98 | $12.22 | $11.52 | 319,573 |
| 2020-03-25 | $11.23 | $11.69 | $10.95 | $11.13 | $10.49 | 270,236 |
| 2020-03-24 | $11.01 | $11.65 | $10.58 | $11.26 | $10.61 | 306,735 |
| 2020-03-23 | $9.64 | $10.30 | $8.98 | $10.22 | $9.63 | 607,846 |
| 2020-03-20 | $9.90 | $9.93 | $9.10 | $9.41 | $8.87 | 427,689 |
| 2020-03-19 | $9.06 | $10.18 | $8.89 | $9.80 | $9.24 | 448,166 |
| 2020-03-18 | $10.35 | $10.79 | $8.83 | $9.03 | $8.51 | 654,000 |
| 2020-03-17 | $9.12 | $11.22 | $8.60 | $11.13 | $10.49 | 618,563 |
| 2020-03-16 | $9.87 | $9.89 | $8.63 | $8.67 | $8.17 | 498,457 |
| 2020-03-13 | $10.14 | $10.49 | $9.55 | $10.42 | $9.82 | 571,666 |
| 2020-03-12 | $11.42 | $11.48 | $9.71 | $9.82 | $9.26 | 743,548 |
| 2020-03-11 | $12.60 | $12.85 | $11.74 | $11.87 | $11.19 | 269,600 |
| 2020-03-10 | $13.88 | $14.00 | $12.60 | $12.96 | $12.21 | 457,503 |
| 2020-03-09 | $13.98 | $14.15 | $13.04 | $13.18 | $12.42 | 330,183 |
| 2020-03-06 | $14.02 | $14.85 | $13.99 | $14.81 | $13.96 | 325,408 |
| 2020-03-05 | $14.71 | $14.97 | $14.30 | $14.39 | $13.56 | 348,962 |
| 2020-03-04 | $15.05 | $15.25 | $14.86 | $14.94 | $14.08 | 311,721 |
| 2020-03-03 | $15.40 | $15.60 | $14.84 | $14.94 | $14.08 | 435,964 |
| 2020-03-02 | $15.27 | $15.58 | $15.00 | $15.40 | $14.51 | 357,026 |
| 2020-02-28 | $15.49 | $15.79 | $14.73 | $15.15 | $14.28 | 701,214 |
| 2020-02-27 | $16.52 | $17.26 | $16.06 | $16.10 | $15.17 | 223,552 |
| 2020-02-26 | $17.63 | $17.66 | $16.92 | $16.94 | $15.97 | 148,540 |
| 2020-02-25 | $18.08 | $18.09 | $17.46 | $17.49 | $16.48 | 172,094 |
| 2020-02-24 | $18.16 | $18.41 | $17.93 | $18.07 | $17.03 | 155,967 |
| 2020-02-21 | $19.02 | $19.04 | $18.51 | $18.73 | $17.65 | 230,024 |
| 2020-02-20 | $17.63 | $19.09 | $17.63 | $18.98 | $17.89 | 295,488 |
| 2020-02-19 | $17.27 | $17.61 | $17.20 | $17.44 | $16.43 | 114,481 |
| 2020-02-18 | $17.08 | $17.25 | $16.92 | $17.21 | $16.22 | 65,463 |
| 2020-02-14 | $17.04 | $17.18 | $16.93 | $17.08 | $16.10 | 99,309 |
| 2020-02-13 | $17.37 | $17.40 | $17.09 | $17.11 | $16.13 | 100,688 |
| 2020-02-12 | $17.40 | $17.55 | $16.99 | $17.37 | $16.37 | 146,842 |
| 2020-02-11 | $17.31 | $17.38 | $17.04 | $17.21 | $16.22 | 116,285 |
| 2020-02-10 | $17.11 | $17.16 | $16.93 | $17.16 | $16.17 | 85,516 |
| 2020-02-07 | $17.31 | $17.31 | $16.92 | $17.17 | $16.18 | 193,526 |
| 2020-02-06 | $17.06 | $17.38 | $17.03 | $17.31 | $16.31 | 148,327 |
| 2020-02-05 | $16.87 | $17.13 | $16.83 | $16.96 | $15.98 | 163,435 |
| 2020-02-04 | $17.18 | $17.18 | $16.74 | $16.78 | $15.82 | 145,357 |
| 2020-02-03 | $16.68 | $17.08 | $16.68 | $16.96 | $15.98 | 169,760 |
| 2020-01-31 | $17.30 | $17.34 | $16.66 | $16.68 | $15.72 | 199,574 |
| 2020-01-30 | $17.18 | $17.47 | $17.03 | $17.44 | $16.44 | 164,669 |
| 2020-01-29 | $17.28 | $17.39 | $16.94 | $17.28 | $16.29 | 259,308 |
| 2020-01-28 | $17.64 | $17.80 | $17.27 | $17.28 | $16.29 | 155,648 |
| 2020-01-27 | $17.56 | $17.93 | $17.55 | $17.59 | $16.58 | 134,428 |
| 2020-01-24 | $18.09 | $18.09 | $17.74 | $17.86 | $16.83 | 126,471 |
| 2020-01-23 | $18.26 | $18.35 | $18.02 | $18.12 | $17.08 | 154,906 |
| 2020-01-22 | $18.62 | $18.82 | $18.29 | $18.37 | $17.31 | 189,919 |
| 2020-01-21 | $18.66 | $18.75 | $18.57 | $18.59 | $17.52 | 156,921 |
| 2020-01-17 | $19.28 | $19.31 | $18.75 | $18.77 | $17.69 | 128,168 |
| 2020-01-16 | $19.05 | $19.34 | $18.94 | $19.13 | $18.03 | 87,744 |
| 2020-01-15 | $18.64 | $19.05 | $18.57 | $19.05 | $17.95 | 128,062 |
| 2020-01-14 | $18.74 | $18.87 | $18.54 | $18.61 | $17.54 | 136,020 |
| 2020-01-13 | $18.78 | $18.86 | $18.44 | $18.80 | $17.72 | 134,534 |
| 2020-01-10 | $18.98 | $19.06 | $18.68 | $18.78 | $17.70 | 139,839 |
| 2020-01-09 | $19.22 | $19.22 | $18.78 | $19.06 | $17.96 | 166,895 |
| 2020-01-08 | $19.45 | $19.60 | $18.89 | $18.99 | $17.90 | 126,683 |
| 2020-01-07 | $19.59 | $19.66 | $19.39 | $19.40 | $18.28 | 151,086 |
| 2020-01-06 | $19.40 | $19.69 | $19.29 | $19.61 | $18.48 | 105,781 |
| 2020-01-03 | $19.27 | $19.75 | $19.27 | $19.48 | $18.36 | 265,568 |
| 2020-01-02 | $19.48 | $19.57 | $19.32 | $19.55 | $18.43 | 96,126 |
| 2019-12-31 | $19.21 | $19.43 | $19.01 | $19.30 | $18.19 | 247,849 |
| 2019-12-30 | $19.62 | $19.64 | $19.20 | $19.24 | $18.13 | 229,388 |
| 2019-12-27 | $19.68 | $19.91 | $19.38 | $19.50 | $18.38 | 184,083 |
| 2019-12-26 | $19.69 | $19.83 | $19.55 | $19.70 | $18.57 | 83,819 |
| 2019-12-24 | $19.66 | $19.69 | $19.46 | $19.62 | $18.49 | 51,034 |
| 2019-12-23 | $19.35 | $19.61 | $19.27 | $19.59 | $18.46 | 119,680 |
| 2019-12-20 | $18.85 | $19.51 | $18.82 | $19.41 | $18.29 | 520,102 |
| 2019-12-19 | $18.47 | $18.87 | $18.37 | $18.82 | $17.74 | 137,293 |
| 2019-12-18 | $18.12 | $18.55 | $18.12 | $18.45 | $17.39 | 175,701 |
| 2019-12-17 | $18.10 | $18.21 | $18.06 | $18.14 | $17.10 | 172,412 |
| 2019-12-16 | $17.71 | $18.10 | $17.69 | $18.10 | $17.06 | 178,248 |
| 2019-12-13 | $17.55 | $17.79 | $17.40 | $17.65 | $16.64 | 148,327 |
| 2019-12-12 | $17.31 | $17.72 | $17.26 | $17.57 | $16.56 | 128,168 |
| 2019-12-11 | $17.13 | $17.37 | $17.10 | $17.24 | $16.25 | 139,733 |
| 2019-12-10 | $17.00 | $17.18 | $16.88 | $17.18 | $16.19 | 237,027 |
| 2019-12-09 | $17.17 | $17.31 | $17.08 | $17.13 | $16.15 | 101,749 |
| 2019-12-06 | $17.24 | $17.36 | $17.14 | $17.15 | $16.16 | 129,442 |
| 2019-12-05 | $16.91 | $17.26 | $16.85 | $17.08 | $16.10 | 191,192 |
| 2019-12-04 | $16.78 | $17.07 | $16.76 | $16.86 | $15.89 | 175,489 |
| 2019-12-03 | $17.00 | $17.01 | $16.63 | $16.71 | $15.75 | 248,380 |
| 2019-12-02 | $17.42 | $17.55 | $17.09 | $17.18 | $16.19 | 247,319 |
| 2019-11-29 | $17.29 | $17.94 | $17.18 | $17.80 | $16.78 | 121,484 |
| 2019-11-27 | $17.73 | $17.94 | $17.34 | $17.39 | $16.39 | 235,860 |
| 2019-11-26 | $17.86 | $18.06 | $17.69 | $17.93 | $16.90 | 242,756 |
| 2019-11-25 | $17.88 | $18.12 | $17.88 | $17.95 | $16.92 | 200,529 |
| 2019-11-22 | $17.85 | $18.02 | $17.81 | $17.90 | $16.87 | 159,680 |
| 2019-11-21 | $17.71 | $18.02 | $17.44 | $17.74 | $16.72 | 307,796 |
| 2019-11-20 | $17.55 | $17.81 | $17.43 | $17.63 | $16.62 | 247,955 |
| 2019-11-19 | $17.88 | $18.09 | $17.69 | $17.69 | $16.67 | 197,558 |
| 2019-11-18 | $18.14 | $18.14 | $17.67 | $17.78 | $16.76 | 184,614 |
| 2019-11-15 | $18.61 | $18.61 | $18.09 | $18.10 | $17.06 | 194,693 |
| 2019-11-14 | $18.64 | $18.78 | $18.38 | $18.47 | $17.41 | 107,054 |
| 2019-11-13 | $18.51 | $18.75 | $18.45 | $18.64 | $17.56 | 157,346 |
| 2019-11-12 | $18.91 | $18.99 | $18.51 | $18.56 | $17.49 | 223,977 |
| 2019-11-11 | $18.46 | $18.99 | $18.23 | $18.89 | $17.80 | 211,881 |
| 2019-11-08 | $18.45 | $18.57 | $18.14 | $18.21 | $17.16 | 183,022 |
| 2019-11-07 | $19.58 | $19.58 | $18.44 | $18.49 | $17.43 | 237,451 |
| 2019-11-06 | $19.43 | $19.43 | $18.37 | $19.38 | $18.27 | 838,932 |
| 2019-11-05 | $19.57 | $19.77 | $19.36 | $19.52 | $18.40 | 247,637 |
| 2019-11-04 | $19.37 | $19.53 | $19.28 | $19.45 | $18.33 | 161,484 |
| 2019-11-01 | $18.87 | $19.28 | $18.68 | $19.28 | $18.17 | 145,569 |
| 2019-10-31 | $18.60 | $18.71 | $18.33 | $18.69 | $17.62 | 171,775 |
| 2019-10-30 | $18.94 | $18.95 | $18.68 | $18.70 | $17.62 | 168,486 |
| 2019-10-29 | $18.71 | $19.12 | $18.71 | $18.95 | $17.86 | 173,897 |
| 2019-10-28 | $18.80 | $18.87 | $18.58 | $18.79 | $17.71 | 179,096 |
| 2019-10-25 | $18.80 | $18.99 | $18.60 | $18.61 | $17.54 | 130,927 |
| 2019-10-24 | $19.14 | $19.14 | $18.66 | $18.78 | $17.70 | 205,091 |
| 2019-10-23 | $19.04 | $19.08 | $18.82 | $19.01 | $17.92 | 228,645 |
| 2019-10-22 | $18.96 | $19.30 | $18.78 | $18.96 | $17.87 | 227,160 |
| 2019-10-21 | $18.62 | $19.17 | $18.62 | $18.92 | $17.83 | 257,186 |
| 2019-10-18 | $18.39 | $18.56 | $18.17 | $18.53 | $17.46 | 235,117 |
| 2019-10-17 | $18.57 | $18.64 | $18.23 | $18.46 | $17.40 | 283,287 |
| 2019-10-16 | $17.94 | $18.18 | $17.89 | $18.12 | $17.08 | 154,163 |
| 2019-10-15 | $17.86 | $18.01 | $17.77 | $18.00 | $16.96 | 137,187 |
| 2019-10-14 | $17.68 | $17.81 | $17.52 | $17.81 | $16.78 | 102,386 |
| 2019-10-11 | $17.53 | $18.08 | $17.36 | $17.78 | $16.76 | 268,645 |
| 2019-10-10 | $17.15 | $17.34 | $17.09 | $17.26 | $16.27 | 176,019 |
| 2019-10-09 | $16.68 | $17.66 | $16.68 | $17.16 | $16.17 | 292,199 |
| 2019-10-08 | $16.84 | $16.90 | $16.44 | $16.65 | $15.69 | 120,211 |
| 2019-10-07 | $16.83 | $17.17 | $16.73 | $16.93 | $15.96 | 118,938 |
| 2019-10-04 | $16.82 | $17.03 | $16.82 | $16.97 | $15.99 | 138,036 |
| 2019-10-03 | $16.73 | $16.90 | $16.58 | $16.77 | $15.81 | 85,410 |
| 2019-10-02 | $16.51 | $16.78 | $16.35 | $16.76 | $15.80 | 159,998 |
| 2019-10-01 | $17.17 | $17.31 | $16.64 | $16.66 | $15.70 | 151,829 |
| 2019-09-30 | $17.08 | $17.26 | $16.96 | $17.07 | $16.09 | 262,703 |
| 2019-09-27 | $17.25 | $17.43 | $17.04 | $17.16 | $16.17 | 224,932 |
| 2019-09-26 | $17.36 | $17.40 | $16.96 | $17.16 | $16.17 | 184,189 |
| 2019-09-25 | $17.57 | $17.76 | $17.43 | $17.44 | $16.44 | 169,653 |
| 2019-09-24 | $18.10 | $18.16 | $17.57 | $17.59 | $16.58 | 304,294 |
| 2019-09-23 | $17.83 | $18.26 | $17.83 | $18.10 | $17.06 | 122,227 |
| 2019-09-20 | $18.45 | $18.47 | $17.87 | $17.99 | $16.96 | 441,588 |
| 2019-09-19 | $18.53 | $18.79 | $18.45 | $18.48 | $17.42 | 156,603 |
| 2019-09-18 | $18.42 | $18.61 | $18.36 | $18.51 | $17.45 | 136,869 |
| 2019-09-17 | $18.67 | $18.67 | $18.24 | $18.46 | $17.40 | 113,527 |
| 2019-09-16 | $18.44 | $18.90 | $18.26 | $18.70 | $17.62 | 175,701 |
| 2019-09-13 | $18.54 | $18.77 | $18.38 | $18.53 | $17.46 | 184,932 |
| 2019-09-12 | $18.64 | $18.83 | $18.33 | $18.49 | $17.43 | 264,507 |
| 2019-09-11 | $17.67 | $18.56 | $17.56 | $18.51 | $17.45 | 268,645 |
| 2019-09-10 | $17.24 | $17.66 | $17.14 | $17.58 | $16.57 | 189,282 |
| 2019-09-09 | $16.67 | $17.39 | $16.59 | $17.38 | $16.38 | 175,065 |
| 2019-09-06 | $16.55 | $16.70 | $16.43 | $16.58 | $15.63 | 179,945 |
| 2019-09-05 | $16.65 | $16.96 | $16.44 | $16.47 | $15.52 | 276,814 |
| 2019-09-04 | $16.50 | $16.63 | $16.30 | $16.43 | $15.49 | 110,025 |
| 2019-09-03 | $16.39 | $16.44 | $16.09 | $16.39 | $15.45 | 241,059 |
| 2019-08-30 | $16.26 | $16.48 | $16.25 | $16.42 | $15.48 | 176,126 |
| 2019-08-29 | $15.95 | $16.36 | $15.81 | $16.22 | $15.29 | 138,778 |
| 2019-08-28 | $15.42 | $15.81 | $15.40 | $15.71 | $14.81 | 118,089 |
| 2019-08-27 | $16.09 | $16.11 | $15.50 | $15.51 | $14.62 | 178,354 |
| 2019-08-26 | $15.49 | $16.05 | $15.43 | $16.02 | $15.10 | 182,916 |
| 2019-08-23 | $16.53 | $16.66 | $15.29 | $15.31 | $14.43 | 412,941 |
| 2019-08-22 | $16.31 | $16.74 | $16.29 | $16.67 | $15.71 | 224,507 |
| 2019-08-21 | $16.28 | $16.39 | $16.06 | $16.21 | $15.28 | 135,914 |
| 2019-08-20 | $16.30 | $16.31 | $16.03 | $16.24 | $15.31 | 192,253 |
| 2019-08-19 | $16.15 | $16.32 | $15.95 | $16.28 | $15.34 | 169,229 |
| 2019-08-16 | $15.50 | $16.04 | $15.43 | $15.91 | $15.00 | 214,977 |
| 2019-08-15 | $15.51 | $15.62 | $15.28 | $15.48 | $14.59 | 218,459 |
| 2019-08-14 | $16.18 | $16.30 | $15.58 | $15.59 | $14.69 | 300,581 |
| 2019-08-13 | $16.01 | $16.56 | $16.00 | $16.37 | $15.43 | 157,664 |
| 2019-08-12 | $16.37 | $16.61 | $16.07 | $16.10 | $15.17 | 182,067 |
| 2019-08-09 | $16.85 | $16.92 | $16.47 | $16.54 | $15.59 | 183,977 |
| 2019-08-08 | $16.62 | $17.22 | $16.60 | $16.99 | $16.01 | 243,711 |
| 2019-08-07 | $15.75 | $16.75 | $15.75 | $16.50 | $15.55 | 452,198 |
| 2019-08-06 | $15.17 | $15.62 | $15.17 | $15.58 | $14.68 | 266,629 |
| 2019-08-05 | $15.35 | $15.36 | $14.89 | $15.22 | $14.34 | 465,142 |
| 2019-08-02 | $15.71 | $15.79 | $15.37 | $15.56 | $14.67 | 311,721 |
| 2019-08-01 | $16.39 | $16.46 | $15.84 | $15.84 | $14.93 | 316,071 |
| 2019-07-31 | $16.61 | $16.80 | $16.28 | $16.39 | $15.45 | 362,543 |
| 2019-07-30 | $16.42 | $16.80 | $16.25 | $16.67 | $15.71 | 244,348 |
| 2019-07-29 | $16.69 | $16.84 | $16.38 | $16.45 | $15.50 | 208,910 |
| 2019-07-26 | $16.48 | $16.76 | $16.29 | $16.68 | $15.72 | 212,200 |
| 2019-07-25 | $16.61 | $16.98 | $16.40 | $16.49 | $15.54 | 320,315 |
| 2019-07-24 | $16.24 | $16.50 | $16.10 | $16.38 | $15.44 | 161,696 |
| 2019-07-23 | $16.56 | $16.69 | $16.23 | $16.31 | $15.37 | 138,354 |
| 2019-07-22 | $16.52 | $16.87 | $16.30 | $16.47 | $15.52 | 282,226 |
| 2019-07-19 | $16.80 | $16.90 | $16.49 | $16.52 | $15.57 | 197,558 |
| 2019-07-18 | $16.92 | $16.99 | $16.66 | $16.81 | $15.84 | 155,224 |
| 2019-07-17 | $16.90 | $17.14 | $16.72 | $16.96 | $15.98 | 179,415 |
| 2019-07-16 | $16.91 | $17.16 | $16.89 | $16.98 | $16.00 | 137,823 |
| 2019-07-15 | $17.15 | $17.15 | $16.80 | $17.00 | $16.02 | 265,037 |
| 2019-07-12 | $17.00 | $17.16 | $16.92 | $17.05 | $16.07 | 183,234 |
| 2019-07-11 | $16.91 | $17.03 | $16.83 | $16.90 | $15.93 | 185,462 |
| 2019-07-10 | $16.95 | $17.13 | $16.86 | $16.87 | $15.90 | 177,187 |
| 2019-07-09 | $16.85 | $16.88 | $16.56 | $16.88 | $15.91 | 249,653 |
| 2019-07-08 | $17.45 | $17.46 | $16.78 | $16.86 | $15.89 | 272,995 |
| 2019-07-05 | $17.46 | $17.83 | $17.42 | $17.45 | $16.45 | 197,876 |
| 2019-07-03 | $17.27 | $17.48 | $17.18 | $17.44 | $16.44 | 69,707 |
| 2019-07-02 | $17.29 | $17.31 | $16.89 | $17.13 | $16.15 | 200,953 |
| 2019-07-01 | $17.54 | $17.83 | $17.27 | $17.32 | $16.32 | 254,215 |
| 2019-06-28 | $17.27 | $17.32 | $16.95 | $17.23 | $16.24 | 725,830 |
| 2019-06-27 | $17.18 | $17.37 | $16.94 | $17.28 | $16.29 | 366,787 |
| 2019-06-26 | $16.80 | $17.36 | $16.77 | $17.20 | $16.21 | 395,540 |
| 2019-06-25 | $18.55 | $18.60 | $18.08 | $18.08 | $17.04 | 261,112 |
| 2019-06-24 | $18.70 | $18.94 | $18.52 | $18.59 | $17.52 | 123,818 |
| 2019-06-21 | $18.81 | $19.01 | $18.68 | $18.79 | $17.71 | 358,087 |
| 2019-06-20 | $18.55 | $18.91 | $18.55 | $18.87 | $17.79 | 124,945 |
| 2019-06-19 | $18.37 | $18.54 | $18.34 | $18.52 | $17.46 | 93,809 |
| 2019-06-18 | $18.38 | $18.84 | $18.33 | $18.37 | $17.31 | 212,412 |
| 2019-06-17 | $18.02 | $18.43 | $17.88 | $18.41 | $17.35 | 126,789 |
| 2019-06-14 | $18.28 | $18.36 | $18.08 | $18.08 | $17.04 | 162,969 |
| 2019-06-13 | $17.99 | $18.29 | $17.92 | $18.29 | $17.24 | 154,799 |
| 2019-06-12 | $17.69 | $18.05 | $17.66 | $17.92 | $16.89 | 112,996 |
| 2019-06-11 | $17.86 | $17.89 | $17.62 | $17.78 | $16.76 | 247,849 |
| 2019-06-10 | $17.51 | $17.91 | $17.51 | $17.77 | $16.75 | 169,179 |
| 2019-06-07 | $17.81 | $17.82 | $17.53 | $17.53 | $16.52 | 247,506 |
| 2019-06-06 | $17.18 | $17.89 | $17.18 | $17.74 | $16.72 | 317,875 |
| 2019-06-05 | $17.27 | $17.47 | $17.15 | $17.29 | $16.30 | 251,138 |
| 2019-06-04 | $17.14 | $17.35 | $17.08 | $17.20 | $16.21 | 221,051 |
| 2019-06-03 | $17.04 | $17.23 | $16.68 | $16.98 | $16.00 | 188,327 |
| 2019-05-31 | $16.78 | $17.06 | $16.73 | $17.05 | $16.07 | 314,056 |
| 2019-05-30 | $17.33 | $17.50 | $16.90 | $17.04 | $16.06 | 269,812 |
| 2019-05-29 | $17.65 | $17.71 | $17.23 | $17.26 | $16.27 | 259,520 |
| 2019-05-28 | $17.52 | $17.71 | $17.41 | $17.64 | $16.63 | 232,995 |
| 2019-05-24 | $17.47 | $17.59 | $17.34 | $17.40 | $16.40 | 110,237 |
| 2019-05-23 | $17.60 | $17.71 | $17.25 | $17.39 | $16.39 | 197,239 |
| 2019-05-22 | $17.99 | $17.99 | $17.62 | $17.77 | $16.75 | 446,468 |
| 2019-05-21 | $18.02 | $18.28 | $17.94 | $18.00 | $16.97 | 458,352 |
| 2019-05-20 | $17.90 | $18.01 | $17.66 | $17.97 | $16.94 | 200,316 |
| 2019-05-17 | $18.11 | $18.29 | $17.94 | $18.02 | $16.98 | 127,320 |
| 2019-05-16 | $18.29 | $18.63 | $18.11 | $18.20 | $17.15 | 357,450 |
| 2019-05-15 | $17.89 | $18.59 | $17.62 | $18.49 | $17.43 | 216,019 |
| 2019-05-14 | $18.16 | $18.41 | $17.74 | $17.85 | $16.82 | 263,234 |
| 2019-05-13 | $18.84 | $18.84 | $18.09 | $18.12 | $17.08 | 256,019 |
| 2019-05-10 | $19.16 | $19.18 | $18.53 | $19.14 | $18.04 | 882,645 |
| 2019-05-09 | $19.56 | $19.69 | $18.82 | $19.10 | $18.00 | 296,019 |
| 2019-05-08 | $21.01 | $21.01 | $19.16 | $19.68 | $18.55 | 581,109 |
| 2019-05-07 | $21.59 | $21.60 | $21.01 | $21.27 | $20.05 | 297,080 |
| 2019-05-06 | $21.09 | $21.63 | $21.01 | $21.50 | $20.26 | 141,006 |
| 2019-05-03 | $20.69 | $21.54 | $20.69 | $21.54 | $20.30 | 164,455 |
| 2019-05-02 | $20.75 | $20.86 | $20.54 | $20.80 | $19.60 | 127,956 |
| 2019-05-01 | $21.00 | $21.24 | $20.73 | $20.76 | $19.57 | 143,341 |
| 2019-04-30 | $20.90 | $20.98 | $20.41 | $20.93 | $19.73 | 926,571 |
| 2019-04-29 | $20.60 | $21.00 | $20.54 | $20.87 | $19.67 | 150,449 |
| 2019-04-26 | $20.35 | $20.70 | $20.15 | $20.56 | $19.38 | 512,794 |
| 2019-04-25 | $20.73 | $20.80 | $20.17 | $20.29 | $19.12 | 285,939 |
| 2019-04-24 | $20.66 | $20.76 | $20.32 | $20.65 | $19.46 | 309,387 |
| 2019-04-23 | $20.46 | $20.85 | $20.30 | $20.66 | $19.47 | 249,759 |
| 2019-04-22 | $20.67 | $20.81 | $20.22 | $20.43 | $19.26 | 123,394 |
| 2019-04-18 | $20.43 | $20.76 | $20.24 | $20.68 | $19.49 | 156,179 |
| 2019-04-17 | $20.74 | $20.91 | $20.40 | $20.43 | $19.26 | 179,096 |
| 2019-04-16 | $21.11 | $21.11 | $20.52 | $20.62 | $19.43 | 177,410 |
| 2019-04-15 | $20.94 | $21.06 | $20.52 | $20.98 | $19.77 | 171,245 |
| 2019-04-12 | $20.72 | $21.03 | $20.53 | $20.87 | $19.67 | 125,091 |
| 2019-04-11 | $21.16 | $21.21 | $20.63 | $20.71 | $19.52 | 184,083 |
| 2019-04-10 | $20.68 | $21.30 | $20.66 | $21.21 | $19.99 | 412,729 |
| 2019-04-09 | $20.78 | $20.93 | $20.62 | $20.64 | $19.45 | 631,719 |
| 2019-04-08 | $21.21 | $21.21 | $20.68 | $20.86 | $19.66 | 236,178 |
| 2019-04-05 | $21.34 | $21.90 | $21.06 | $21.25 | $20.03 | 554,478 |
| 2019-04-04 | $20.40 | $21.26 | $20.18 | $21.24 | $20.02 | 291,881 |
| 2019-04-03 | $20.21 | $20.56 | $20.13 | $20.19 | $19.03 | 185,993 |
| 2019-04-02 | $19.86 | $20.18 | $19.80 | $20.07 | $18.92 | 630,446 |
| 2019-04-01 | $19.52 | $20.05 | $19.50 | $19.91 | $18.77 | 184,189 |
| 2019-03-29 | $19.25 | $19.41 | $18.87 | $19.34 | $18.23 | 302,491 |
| 2019-03-28 | $19.10 | $19.25 | $18.97 | $19.17 | $18.07 | 186,629 |
| 2019-03-27 | $19.33 | $19.40 | $18.95 | $19.16 | $18.06 | 348,856 |
| 2019-03-26 | $19.69 | $19.92 | $19.30 | $19.34 | $18.23 | 245,515 |
| 2019-03-25 | $19.58 | $19.99 | $19.34 | $19.58 | $18.45 | 217,186 |
| 2019-03-22 | $20.23 | $20.32 | $19.54 | $19.68 | $18.55 | 265,992 |
| 2019-03-21 | $20.00 | $20.44 | $20.00 | $20.38 | $19.21 | 196,815 |
| 2019-03-20 | $20.24 | $20.37 | $19.93 | $20.02 | $18.87 | 303,233 |
| 2019-03-19 | $20.54 | $20.67 | $20.08 | $20.26 | $19.10 | 296,134 |
| 2019-03-18 | $20.00 | $20.54 | $20.00 | $20.48 | $19.30 | 284,984 |
| 2019-03-15 | $19.81 | $20.00 | $19.81 | $20.00 | $18.85 | 438,076 |
| 2019-03-14 | $19.74 | $19.86 | $19.60 | $19.75 | $18.61 | 134,959 |
| 2019-03-13 | $19.91 | $20.00 | $19.59 | $19.80 | $18.66 | 292,836 |
| 2019-03-12 | $20.00 | $20.03 | $19.77 | $19.82 | $18.68 | 249,865 |
| 2019-03-11 | $19.73 | $20.00 | $19.60 | $19.96 | $18.81 | 253,154 |
| 2019-03-08 | $19.49 | $19.74 | $19.39 | $19.59 | $18.46 | 307,053 |
| 2019-03-07 | $19.89 | $20.00 | $19.68 | $19.71 | $18.58 | 354,267 |
| 2019-03-06 | $19.89 | $20.05 | $19.83 | $19.92 | $18.77 | 276,178 |
| 2019-03-05 | $20.01 | $20.30 | $19.81 | $19.83 | $18.69 | 346,522 |
| 2019-03-04 | $20.30 | $20.48 | $19.80 | $20.03 | $18.88 | 297,080 |
| 2019-03-01 | $19.70 | $20.24 | $19.57 | $20.22 | $19.06 | 424,081 |
| 2019-02-28 | $19.13 | $19.76 | $18.89 | $19.62 | $18.49 | 631,295 |
| 2019-02-27 | $19.12 | $19.35 | $18.78 | $18.98 | $17.89 | 368,591 |
| 2019-02-26 | $18.95 | $19.26 | $18.73 | $19.12 | $18.02 | 708,535 |
| 2019-02-25 | $19.25 | $19.35 | $18.95 | $19.01 | $17.92 | 953,732 |
| 2019-02-22 | $19.12 | $19.37 | $18.90 | $19.07 | $17.97 | 407,972 |
| 2019-02-21 | $18.53 | $18.99 | $18.20 | $18.92 | $17.83 | 588,534 |
| 2019-02-20 | $18.50 | $18.77 | $18.28 | $18.68 | $17.61 | 433,100 |
| 2019-02-19 | $18.95 | $19.04 | $18.45 | $18.49 | $17.43 | 561,288 |
| 2019-02-15 | $18.50 | $19.08 | $18.33 | $18.85 | $17.77 | 284,348 |
| 2019-02-14 | $18.49 | $18.66 | $18.28 | $18.43 | $17.37 | 267,053 |
| 2019-02-13 | $18.82 | $18.83 | $18.31 | $18.51 | $17.45 | 372,835 |
| 2019-02-12 | $18.63 | $18.92 | $18.34 | $18.50 | $17.44 | 585,353 |
| 2019-02-11 | $18.34 | $18.49 | $18.15 | $18.27 | $17.22 | 375,381 |
| 2019-02-08 | $18.23 | $18.30 | $18.04 | $18.15 | $17.11 | 362,968 |
| 2019-02-07 | $18.32 | $18.44 | $17.95 | $18.32 | $17.27 | 501,216 |
| 2019-02-06 | $18.50 | $18.60 | $18.26 | $18.39 | $17.33 | 286,045 |
| 2019-02-05 | $18.37 | $18.69 | $18.32 | $18.41 | $17.35 | 621,746 |
| 2019-02-04 | $18.00 | $18.85 | $17.89 | $18.19 | $17.14 | 1,025,987 |
| 2019-02-01 | $17.60 | $17.82 | $17.46 | $17.57 | $16.56 | 602,117 |
| 2019-01-31 | $16.10 | $17.44 | $16.10 | $17.44 | $16.43 | 485,938 |
| 2019-01-30 | $16.25 | $16.25 | $15.79 | $15.98 | $15.06 | 350,342 |
| 2019-01-29 | $16.23 | $16.36 | $15.98 | $16.15 | $15.22 | 444,877 |
| 2019-01-28 | $16.03 | $16.29 | $15.78 | $16.10 | $15.17 | 807,739 |
| 2019-01-25 | $16.25 | $16.39 | $16.10 | $16.17 | $15.24 | 547,688 |
| 2019-01-24 | $16.31 | $16.47 | $16.06 | $16.14 | $15.21 | 444,028 |
| 2019-01-23 | $15.60 | $16.49 | $15.60 | $16.33 | $15.39 | 563,072 |
| 2019-01-22 | $16.15 | $16.65 | $15.22 | $15.26 | $14.38 | 774,866 |
| 2019-01-18 | $16.33 | $16.62 | $16.17 | $16.43 | $15.49 | 268,645 |
| 2019-01-17 | $16.07 | $16.54 | $16.02 | $16.34 | $15.40 | 325,833 |
| 2019-01-16 | $15.77 | $16.45 | $15.61 | $16.27 | $15.33 | 819,092 |
| 2019-01-15 | $16.85 | $16.85 | $15.80 | $15.83 | $14.92 | 880,417 |
| 2019-01-14 | $16.44 | $17.36 | $16.44 | $16.90 | $15.93 | 363,604 |
| 2019-01-11 | $16.52 | $16.83 | $16.43 | $16.63 | $15.67 | 182,492 |
| 2019-01-10 | $16.69 | $17.00 | $16.43 | $16.69 | $15.73 | 170,821 |
| 2019-01-09 | $16.60 | $16.88 | $16.45 | $16.81 | $15.84 | 268,433 |
| 2019-01-08 | $16.44 | $16.74 | $16.20 | $16.52 | $15.57 | 203,605 |
| 2019-01-07 | $15.81 | $16.42 | $15.62 | $16.27 | $15.33 | 207,107 |
| 2019-01-04 | $15.31 | $16.06 | $14.95 | $15.80 | $14.89 | 286,045 |
| 2019-01-03 | $15.00 | $15.45 | $14.75 | $15.10 | $14.23 | 185,887 |
| 2019-01-02 | $14.28 | $15.19 | $14.28 | $15.12 | $14.25 | 199,494 |
| 2018-12-31 | $14.43 | $14.87 | $14.09 | $14.48 | $13.65 | 252,262 |
| 2018-12-28 | $14.58 | $14.88 | $14.27 | $14.36 | $13.53 | 234,699 |
| 2018-12-27 | $14.42 | $14.59 | $13.99 | $14.52 | $13.69 | 464,611 |
| 2018-12-26 | $14.24 | $14.57 | $13.96 | $14.51 | $13.68 | 1,132,617 |
| 2018-12-24 | $14.69 | $14.69 | $14.07 | $14.13 | $13.32 | 299,732 |
| 2018-12-21 | $15.06 | $15.36 | $14.52 | $14.68 | $13.84 | 866,624 |
| 2018-12-20 | $15.58 | $15.71 | $14.99 | $15.03 | $14.17 | 696,334 |
| 2018-12-19 | $16.28 | $16.42 | $15.39 | $15.58 | $14.68 | 284,924 |
| 2018-12-18 | $16.00 | $16.38 | $15.89 | $16.28 | $15.34 | 466,521 |
| 2018-12-17 | $16.32 | $16.57 | $15.81 | $15.99 | $15.07 | 497,245 |
| 2018-12-14 | $16.18 | $16.34 | $16.07 | $16.33 | $15.39 | 261,112 |
| 2018-12-13 | $17.17 | $17.23 | $16.21 | $16.30 | $15.36 | 232,465 |
| 2018-12-12 | $17.03 | $17.30 | $16.90 | $17.12 | $16.14 | 1,009,965 |
| 2018-12-11 | $17.37 | $17.37 | $16.35 | $16.84 | $15.87 | 610,817 |
| 2018-12-10 | $16.91 | $17.25 | $16.30 | $17.17 | $16.18 | 307,690 |
| 2018-12-07 | $17.01 | $17.38 | $16.72 | $16.90 | $15.93 | 293,048 |
| 2018-12-06 | $17.36 | $17.36 | $16.72 | $16.98 | $16.00 | 422,296 |
| 2018-12-04 | $18.28 | $18.40 | $17.55 | $17.61 | $16.59 | 1,306,621 |
| 2018-12-03 | $18.50 | $18.50 | $18.21 | $18.30 | $17.25 | 629,385 |
| 2018-11-30 | $18.28 | $18.35 | $18.19 | $18.25 | $17.20 | 962,114 |
| 2018-11-29 | $17.99 | $18.35 | $17.97 | $18.28 | $17.23 | 2,057,279 |
| 2018-11-28 | $17.98 | $18.09 | $17.98 | $18.03 | $16.99 | 1,303,120 |
| 2018-11-27 | $18.01 | $18.14 | $17.88 | $17.98 | $16.95 | 1,789,800 |
| 2018-11-26 | $17.77 | $18.27 | $17.77 | $18.06 | $17.02 | 456,336 |
| 2018-11-23 | $17.46 | $17.82 | $17.30 | $17.56 | $16.55 | 116,873 |
| 2018-11-21 | $17.68 | $17.84 | $17.59 | $17.67 | $16.65 | 118,832 |
| 2018-11-20 | $17.70 | $17.85 | $17.10 | $17.58 | $16.57 | 165,622 |
| 2018-11-19 | $18.06 | $18.24 | $17.84 | $17.89 | $16.86 | 145,887 |
| 2018-11-16 | $17.91 | $18.17 | $17.91 | $18.15 | $17.11 | 164,030 |
| 2018-11-15 | $17.91 | $18.09 | $17.71 | $18.05 | $17.01 | 158,195 |
| 2018-11-14 | $18.23 | $18.37 | $17.86 | $17.94 | $16.91 | 146,842 |
| 2018-11-13 | $18.76 | $18.85 | $17.94 | $17.97 | $16.94 | 308,008 |
| 2018-11-12 | $19.40 | $19.40 | $18.50 | $18.55 | $17.48 | 186,523 |
| 2018-11-09 | $19.62 | $19.67 | $19.18 | $19.39 | $18.28 | 448,909 |
| 2018-11-08 | $18.56 | $20.01 | $18.56 | $19.75 | $18.61 | 787,474 |
| 2018-11-07 | $18.71 | $19.22 | $18.64 | $19.16 | $18.06 | 290,077 |
| 2018-11-06 | $18.71 | $19.13 | $18.53 | $18.59 | $17.52 | 193,314 |
| 2018-11-05 | $18.35 | $18.72 | $18.20 | $18.62 | $17.55 | 322,331 |
| 2018-11-02 | $18.26 | $18.57 | $18.26 | $18.35 | $17.30 | 229,812 |
| 2018-11-01 | $18.10 | $18.56 | $18.07 | $18.15 | $17.11 | 404,134 |
| 2018-10-31 | $17.79 | $18.12 | $17.77 | $17.98 | $16.95 | 243,287 |
| 2018-10-30 | $17.28 | $17.64 | $17.28 | $17.57 | $16.56 | 159,998 |
| 2018-10-29 | $17.44 | $17.72 | $17.18 | $17.29 | $16.30 | 224,719 |
| 2018-10-26 | $17.15 | $17.52 | $16.88 | $17.18 | $16.19 | 204,242 |
| 2018-10-25 | $17.53 | $17.62 | $17.31 | $17.42 | $16.42 | 358,299 |
| 2018-10-24 | $18.11 | $18.11 | $17.23 | $17.29 | $16.30 | 391,084 |
| 2018-10-23 | $18.31 | $18.33 | $17.92 | $18.07 | $17.03 | 280,634 |
| 2018-10-22 | $18.84 | $19.19 | $18.30 | $18.37 | $17.31 | 219,414 |
| 2018-10-19 | $18.89 | $19.33 | $18.73 | $18.74 | $17.66 | 312,782 |
| 2018-10-18 | $19.38 | $19.48 | $18.88 | $18.89 | $17.80 | 223,977 |
| 2018-10-17 | $19.92 | $19.93 | $19.39 | $19.39 | $18.28 | 256,549 |
| 2018-10-16 | $19.93 | $20.02 | $19.40 | $19.77 | $18.63 | 369,015 |
| 2018-10-15 | $20.07 | $20.13 | $19.68 | $19.75 | $18.61 | 319,997 |
| 2018-10-12 | $19.99 | $20.09 | $19.72 | $20.02 | $18.87 | 315,753 |
| 2018-10-11 | $20.23 | $20.51 | $19.66 | $19.69 | $18.56 | 275,860 |
| 2018-10-10 | $21.61 | $21.64 | $20.25 | $20.28 | $19.11 | 287,955 |
| 2018-10-09 | $21.83 | $22.00 | $21.57 | $21.60 | $20.36 | 190,343 |
| 2018-10-08 | $21.52 | $21.94 | $21.36 | $21.86 | $20.60 | 226,099 |
| 2018-10-05 | $21.54 | $21.85 | $21.21 | $21.52 | $20.28 | 143,022 |
| 2018-10-04 | $21.89 | $21.89 | $21.51 | $21.61 | $20.37 | 167,107 |
| 2018-10-03 | $21.96 | $22.20 | $21.71 | $21.89 | $20.63 | 246,152 |
| 2018-10-02 | $21.18 | $22.15 | $21.03 | $21.87 | $20.61 | 253,260 |
| 2018-10-01 | $20.99 | $21.46 | $20.82 | $21.12 | $19.91 | 283,074 |
| 2018-09-28 | $21.10 | $21.54 | $20.53 | $20.84 | $19.64 | 251,138 |
| 2018-09-27 | $21.42 | $21.57 | $21.12 | $21.18 | $19.96 | 188,645 |
| 2018-09-26 | $21.51 | $21.75 | $21.34 | $21.37 | $20.14 | 188,539 |
| 2018-09-25 | $21.72 | $21.82 | $21.54 | $21.54 | $20.30 | 162,439 |
| 2018-09-24 | $21.60 | $21.79 | $21.40 | $21.77 | $20.52 | 281,907 |
| 2018-09-21 | $21.60 | $21.90 | $21.47 | $21.75 | $20.50 | 869,383 |
| 2018-09-20 | $21.58 | $21.70 | $21.41 | $21.62 | $20.38 | 269,812 |
| 2018-09-19 | $20.80 | $21.64 | $20.25 | $21.45 | $20.22 | 302,491 |
| 2018-09-18 | $20.49 | $20.79 | $20.36 | $20.78 | $19.59 | 245,091 |
| 2018-09-17 | $20.26 | $20.65 | $20.12 | $20.41 | $19.24 | 159,256 |
| 2018-09-14 | $20.77 | $20.87 | $20.25 | $20.26 | $19.10 | 163,075 |
| 2018-09-13 | $20.57 | $21.02 | $20.54 | $20.78 | $19.59 | 188,327 |
| 2018-09-12 | $20.01 | $20.59 | $20.01 | $20.48 | $19.30 | 312,676 |
| 2018-09-11 | $20.15 | $20.52 | $20.01 | $20.07 | $18.92 | 227,615 |
| 2018-09-10 | $20.19 | $20.37 | $19.99 | $20.27 | $19.10 | 199,468 |
| 2018-09-07 | $20.20 | $20.46 | $20.12 | $20.20 | $19.04 | 147,479 |
| 2018-09-06 | $20.16 | $20.39 | $20.08 | $20.23 | $19.07 | 190,237 |
| 2018-09-05 | $19.85 | $20.27 | $19.68 | $20.14 | $18.98 | 152,571 |
| 2018-09-04 | $19.63 | $19.87 | $19.31 | $19.81 | $18.67 | 133,155 |
| 2018-08-31 | $19.68 | $19.87 | $19.28 | $19.71 | $18.58 | 314,162 |
| 2018-08-30 | $19.96 | $20.02 | $19.38 | $19.76 | $18.62 | 326,257 |
| 2018-08-29 | $19.27 | $19.97 | $19.11 | $19.96 | $18.81 | 401,058 |
| 2018-08-28 | $18.63 | $19.34 | $18.63 | $19.26 | $18.15 | 304,931 |
| 2018-08-27 | $18.46 | $18.96 | $18.37 | $18.51 | $17.45 | 270,767 |
| 2018-08-24 | $18.20 | $18.40 | $18.00 | $18.29 | $17.24 | 191,828 |
| 2018-08-23 | $17.91 | $18.10 | $17.76 | $18.01 | $16.97 | 149,601 |
| 2018-08-22 | $18.00 | $18.20 | $17.86 | $17.94 | $16.91 | 135,065 |
| 2018-08-21 | $17.50 | $18.31 | $17.39 | $18.02 | $16.98 | 239,573 |
| 2018-08-20 | $18.00 | $18.02 | $17.37 | $17.50 | $16.49 | 264,401 |
| 2018-08-17 | $18.48 | $18.51 | $17.91 | $17.96 | $16.93 | 258,990 |
| 2018-08-16 | $18.44 | $18.68 | $18.20 | $18.56 | $17.49 | 209,335 |
| 2018-08-15 | $18.55 | $18.59 | $18.08 | $18.38 | $17.32 | 226,205 |
| 2018-08-14 | $18.49 | $18.70 | $18.32 | $18.63 | $17.56 | 210,290 |
| 2018-08-13 | $18.52 | $18.69 | $18.27 | $18.49 | $17.43 | 403,710 |
| 2018-08-10 | $18.82 | $18.97 | $18.39 | $18.54 | $17.47 | 287,106 |
| 2018-08-09 | $18.00 | $19.62 | $18.00 | $18.86 | $17.78 | 268,008 |
| 2018-08-08 | $19.04 | $19.32 | $18.79 | $19.30 | $18.19 | 167,531 |
| 2018-08-07 | $18.91 | $19.17 | $18.72 | $19.08 | $17.98 | 154,269 |
| 2018-08-06 | $18.76 | $19.05 | $18.76 | $18.83 | $17.75 | 100,158 |
| 2018-08-03 | $18.63 | $18.98 | $18.58 | $18.68 | $17.61 | 105,675 |
| 2018-08-02 | $18.64 | $18.93 | $18.50 | $18.58 | $17.51 | 158,513 |
| 2018-08-01 | $19.03 | $19.23 | $18.72 | $18.73 | $17.65 | 127,001 |
| 2018-07-31 | $18.69 | $19.27 | $18.69 | $19.08 | $17.98 | 401,164 |
| 2018-07-30 | $18.72 | $19.09 | $18.60 | $18.62 | $17.55 | 298,565 |
| 2018-07-27 | $18.80 | $19.16 | $18.69 | $18.70 | $17.62 | 218,778 |
| 2018-07-26 | $18.87 | $19.25 | $18.55 | $18.87 | $17.79 | 177,505 |
| 2018-07-25 | $18.62 | $18.96 | $18.31 | $18.88 | $17.79 | 240,422 |
| 2018-07-24 | $19.32 | $19.39 | $18.58 | $18.61 | $17.54 | 349,705 |
| 2018-07-23 | $19.41 | $19.64 | $19.17 | $19.32 | $18.21 | 129,123 |
| 2018-07-20 | $19.25 | $19.52 | $18.82 | $19.49 | $18.37 | 189,494 |
| 2018-07-19 | $19.39 | $19.55 | $19.20 | $19.22 | $18.11 | 248,380 |
| 2018-07-18 | $20.23 | $20.35 | $19.50 | $19.52 | $18.40 | 185,356 |
| 2018-07-17 | $20.51 | $20.73 | $20.30 | $20.31 | $19.14 | 193,420 |
| 2018-07-16 | $20.55 | $20.87 | $20.38 | $20.66 | $19.47 | 191,616 |
| 2018-07-13 | $20.51 | $20.90 | $20.32 | $20.48 | $19.30 | 226,947 |
| 2018-07-12 | $20.40 | $20.73 | $20.26 | $20.38 | $19.21 | 251,138 |
| 2018-07-11 | $20.34 | $20.61 | $20.13 | $20.46 | $19.28 | 236,709 |
| 2018-07-10 | $20.37 | $20.67 | $20.24 | $20.48 | $19.30 | 278,830 |
| 2018-07-09 | $20.29 | $20.69 | $19.74 | $20.38 | $19.21 | 247,743 |
| 2018-07-06 | $19.49 | $20.45 | $19.44 | $20.34 | $19.17 | 413,047 |
| 2018-07-05 | $19.52 | $19.89 | $19.45 | $19.58 | $18.45 | 368,803 |
| 2018-07-03 | $19.41 | $19.84 | $19.38 | $19.46 | $18.34 | 207,956 |
| 2018-07-02 | $19.06 | $19.39 | $18.61 | $19.38 | $18.27 | 307,902 |
| 2018-06-29 | $19.51 | $19.84 | $19.11 | $19.12 | $18.02 | 739,941 |
| 2018-06-28 | $20.15 | $20.25 | $19.05 | $19.50 | $18.38 | 810,285 |
| 2018-06-27 | $19.87 | $20.70 | $19.87 | $20.29 | $19.12 | 357,769 |
| 2018-06-26 | $19.55 | $20.01 | $19.23 | $19.91 | $18.77 | 164,348 |
| 2018-06-25 | $19.59 | $20.04 | $19.48 | $19.54 | $18.42 | 319,148 |
| 2018-06-22 | $19.73 | $19.88 | $19.41 | $19.79 | $18.65 | 5,454,070 |
| 2018-06-21 | $20.21 | $20.38 | $19.23 | $19.61 | $18.48 | 475,328 |
| 2018-06-20 | $21.07 | $21.07 | $20.16 | $20.23 | $19.07 | 710,976 |
| 2018-06-19 | $21.07 | $21.18 | $20.92 | $20.94 | $19.74 | 270,024 |
| 2018-06-18 | $21.40 | $21.53 | $21.06 | $21.25 | $20.03 | 267,796 |
| 2018-06-15 | $21.68 | $21.80 | $21.35 | $21.42 | $20.19 | 273,101 |
| 2018-06-14 | $21.62 | $21.88 | $21.62 | $21.74 | $20.49 | 186,205 |
| 2018-06-13 | $21.88 | $21.96 | $21.42 | $21.54 | $20.30 | 151,298 |
| 2018-06-12 | $21.72 | $22.27 | $21.52 | $21.77 | $20.52 | 208,168 |
| 2018-06-11 | $21.95 | $22.10 | $21.73 | $21.73 | $20.48 | 146,418 |
| 2018-06-08 | $22.05 | $22.16 | $21.85 | $21.95 | $20.69 | 84,561 |
| 2018-06-07 | $22.13 | $22.24 | $22.00 | $22.10 | $20.83 | 102,280 |
| 2018-06-06 | $21.60 | $22.15 | $21.44 | $21.99 | $20.73 | 347,159 |
| 2018-06-05 | $21.46 | $21.98 | $20.90 | $21.61 | $20.37 | 160,529 |
| 2018-06-04 | $21.12 | $21.54 | $21.04 | $21.51 | $20.27 | 142,704 |
| 2018-06-01 | $21.61 | $21.61 | $21.02 | $21.07 | $19.86 | 259,626 |
| 2018-05-31 | $21.78 | $22.34 | $21.40 | $21.67 | $20.42 | 467,158 |
| 2018-05-30 | $21.93 | $22.18 | $21.65 | $21.75 | $20.50 | 223,032 |
| 2018-05-29 | $21.66 | $22.12 | $21.59 | $21.90 | $20.64 | 99,203 |
| 2018-05-25 | $21.95 | $22.21 | $21.69 | $21.78 | $20.53 | 151,086 |
| 2018-05-24 | $22.29 | $22.29 | $21.82 | $22.02 | $20.75 | 102,859 |
| 2018-05-23 | $21.60 | $22.23 | $21.50 | $22.19 | $20.91 | 372,729 |
| 2018-05-22 | $21.68 | $21.83 | $21.42 | $21.70 | $20.45 | 144,402 |
| 2018-05-21 | $21.40 | $21.74 | $21.19 | $21.60 | $20.36 | 165,516 |
| 2018-05-18 | $21.16 | $21.40 | $21.01 | $21.32 | $20.09 | 146,099 |
| 2018-05-17 | $20.73 | $21.37 | $20.73 | $21.18 | $19.96 | 199,361 |
| 2018-05-16 | $20.80 | $21.36 | $20.70 | $20.73 | $19.54 | 198,513 |
| 2018-05-15 | $21.52 | $21.52 | $20.60 | $20.77 | $19.58 | 211,563 |
| 2018-05-14 | $21.37 | $21.84 | $21.22 | $21.70 | $20.45 | 118,619 |
| 2018-05-11 | $21.48 | $21.79 | $21.27 | $21.45 | $20.22 | 200,741 |
| 2018-05-10 | $21.24 | $21.68 | $19.69 | $21.49 | $20.25 | 112,678 |
| 2018-05-09 | $20.70 | $22.02 | $20.42 | $21.28 | $20.06 | 193,632 |
| 2018-05-08 | $20.85 | $20.97 | $20.51 | $20.77 | $19.58 | 133,261 |
| 2018-05-07 | $20.49 | $21.13 | $20.43 | $20.86 | $19.66 | 148,646 |
| 2018-05-04 | $19.85 | $20.55 | $19.85 | $20.48 | $19.30 | 94,959 |
| 2018-05-03 | $19.68 | $19.92 | $19.39 | $19.86 | $18.72 | 180,476 |
| 2018-05-02 | $18.58 | $19.78 | $18.58 | $19.72 | $18.59 | 222,279 |
| 2018-05-01 | $18.52 | $18.72 | $18.26 | $18.63 | $17.56 | 166,258 |
| 2018-04-30 | $18.77 | $18.96 | $18.27 | $18.40 | $17.34 | 345,355 |
| 2018-04-27 | $19.58 | $19.64 | $18.76 | $18.78 | $17.70 | 203,818 |
| 2018-04-26 | $19.79 | $20.16 | $19.48 | $19.49 | $18.37 | 199,786 |
| 2018-04-25 | $19.45 | $19.87 | $19.30 | $19.79 | $18.65 | 92,837 |
| 2018-04-24 | $19.73 | $19.81 | $19.44 | $19.50 | $18.38 | 145,993 |
| 2018-04-23 | $19.82 | $19.96 | $19.66 | $19.74 | $18.61 | 147,479 |
| 2018-04-20 | $19.95 | $20.21 | $19.74 | $19.81 | $18.67 | 82,864 |
| 2018-04-19 | $20.15 | $20.16 | $19.81 | $19.86 | $18.72 | 170,714 |
| 2018-04-18 | $20.30 | $20.43 | $20.17 | $20.19 | $19.03 | 129,229 |
| 2018-04-17 | $19.46 | $20.27 | $19.37 | $20.23 | $19.07 | 77,771 |
| 2018-04-16 | $19.36 | $19.49 | $19.18 | $19.37 | $18.26 | 226,735 |
| 2018-04-13 | $19.24 | $19.52 | $19.18 | $19.34 | $18.23 | 102,810 |
| 2018-04-12 | $19.62 | $19.66 | $19.15 | $19.17 | $18.07 | 237,133 |
| 2018-04-11 | $19.53 | $19.94 | $19.53 | $19.55 | $18.43 | 132,094 |
| 2018-04-10 | $19.71 | $19.87 | $19.55 | $19.58 | $18.45 | 248,592 |
| 2018-04-09 | $20.34 | $20.46 | $19.56 | $19.58 | $18.45 | 119,786 |
| 2018-04-06 | $20.04 | $20.33 | $19.95 | $20.20 | $19.04 | 76,710 |
| 2018-04-05 | $20.00 | $20.30 | $19.79 | $20.14 | $18.98 | 68,965 |
| 2018-04-04 | $19.41 | $20.16 | $19.35 | $19.88 | $18.74 | 104,614 |
| 2018-04-03 | $20.70 | $20.70 | $19.45 | $19.60 | $18.47 | 150,980 |
| 2018-04-02 | $19.37 | $19.99 | $19.37 | $19.75 | $18.61 | 150,874 |
| 2018-03-29 | $19.71 | $20.05 | $19.00 | $19.45 | $18.33 | 316,708 |
| 2018-03-28 | $20.89 | $20.89 | $19.61 | $19.66 | $18.53 | 186,311 |
| 2018-03-27 | $20.98 | $21.34 | $20.64 | $20.92 | $19.72 | 344,718 |
| 2018-03-26 | $20.71 | $20.92 | $20.41 | $20.89 | $19.69 | 113,633 |
| 2018-03-23 | $20.60 | $20.60 | $20.47 | $20.51 | $19.33 | 71,935 |
| 2018-03-22 | $21.22 | $21.48 | $20.47 | $20.59 | $19.41 | 190,555 |
| 2018-03-21 | $21.06 | $21.58 | $20.97 | $21.39 | $20.16 | 259,732 |
| 2018-03-20 | $21.21 | $21.37 | $20.80 | $21.07 | $19.86 | 100,901 |
| 2018-03-19 | $21.22 | $21.38 | $21.01 | $21.22 | $20.00 | 188,327 |
| 2018-03-16 | $21.66 | $21.66 | $21.15 | $21.35 | $20.12 | 257,292 |
| 2018-03-15 | $21.70 | $21.72 | $21.31 | $21.59 | $20.35 | 112,784 |
| 2018-03-14 | $21.54 | $21.67 | $21.30 | $21.63 | $20.39 | 101,325 |
| 2018-03-13 | $21.62 | $21.70 | $21.31 | $21.45 | $20.22 | 107,691 |
| 2018-03-12 | $21.36 | $22.00 | $21.36 | $21.57 | $20.33 | 185,887 |
| 2018-03-09 | $21.36 | $21.41 | $20.87 | $21.33 | $20.10 | 110,131 |
| 2018-03-08 | $21.25 | $21.41 | $21.05 | $21.31 | $20.08 | 78,195 |
| 2018-03-07 | $21.15 | $21.43 | $20.98 | $21.27 | $20.05 | 83,819 |
| 2018-03-06 | $21.46 | $21.71 | $21.16 | $21.31 | $20.08 | 252,836 |
| 2018-03-05 | $20.37 | $21.42 | $20.30 | $21.37 | $20.14 | 185,887 |
| 2018-03-02 | $20.40 | $20.53 | $20.21 | $20.50 | $19.32 | 191,298 |
| 2018-03-01 | $20.79 | $20.79 | $20.17 | $20.48 | $19.30 | 221,855 |
| 2018-02-28 | $21.05 | $21.07 | $20.36 | $20.70 | $19.51 | 485,195 |
| 2018-02-27 | $21.30 | $21.95 | $21.03 | $21.06 | $19.85 | 156,073 |
| 2018-02-26 | $22.72 | $22.72 | $21.09 | $21.45 | $20.22 | 618,563 |
| 2018-02-23 | $22.85 | $23.03 | $22.56 | $22.58 | $21.28 | 362,013 |
| 2018-02-22 | $23.17 | $23.44 | $22.51 | $22.79 | $21.48 | 202,575 |
| 2018-02-21 | $23.10 | $23.42 | $22.87 | $23.11 | $21.78 | 191,086 |
| 2018-02-20 | $23.30 | $23.30 | $22.09 | $23.00 | $21.68 | 363,286 |
| 2018-02-16 | $23.44 | $23.66 | $22.76 | $23.43 | $22.08 | 324,029 |
| 2018-02-15 | $22.81 | $23.78 | $21.37 | $23.43 | $22.08 | 530,393 |
| 2018-02-14 | $22.23 | $23.40 | $22.10 | $23.14 | $21.81 | 343,551 |
| 2018-02-13 | $22.23 | $22.40 | $21.98 | $22.21 | $20.93 | 117,346 |
| 2018-02-12 | $21.87 | $22.54 | $21.75 | $22.18 | $20.90 | 154,693 |
| 2018-02-09 | $21.21 | $21.99 | $20.55 | $21.81 | $20.56 | 307,053 |
| 2018-02-08 | $22.11 | $22.27 | $20.88 | $20.89 | $19.69 | 147,160 |
| 2018-02-07 | $22.01 | $22.21 | $21.80 | $21.96 | $20.70 | 167,213 |
| 2018-02-06 | $21.32 | $22.19 | $21.30 | $22.02 | $20.75 | 126,259 |
| 2018-02-05 | $22.38 | $22.73 | $21.57 | $21.73 | $20.48 | 141,219 |
| 2018-02-02 | $22.50 | $23.26 | $22.18 | $22.30 | $21.02 | 362,968 |
| 2018-02-01 | $22.40 | $22.62 | $22.03 | $22.50 | $21.21 | 133,155 |
| 2018-01-31 | $22.90 | $23.15 | $22.44 | $22.45 | $21.16 | 457,184 |
| 2018-01-30 | $23.28 | $23.67 | $22.86 | $22.88 | $21.56 | 151,298 |
| 2018-01-29 | $23.37 | $23.87 | $23.12 | $23.48 | $22.13 | 89,017 |
| 2018-01-26 | $23.54 | $24.00 | $22.87 | $23.32 | $21.98 | 324,029 |
| 2018-01-25 | $22.82 | $23.84 | $22.82 | $23.55 | $22.20 | 568,908 |
| 2018-01-24 | $21.56 | $22.87 | $21.56 | $22.73 | $21.42 | 436,813 |
| 2018-01-23 | $21.06 | $21.54 | $21.00 | $21.45 | $20.22 | 273,101 |
| 2018-01-22 | $21.20 | $21.54 | $21.08 | $21.18 | $19.96 | 146,948 |
| 2018-01-19 | $21.20 | $21.44 | $21.14 | $21.17 | $19.95 | 60,158 |
| 2018-01-18 | $20.91 | $21.47 | $20.72 | $21.34 | $20.11 | 76,392 |
| 2018-01-17 | $21.11 | $21.19 | $20.97 | $21.06 | $19.85 | 86,577 |
| 2018-01-16 | $21.22 | $21.39 | $21.04 | $21.12 | $19.91 | 98,566 |
| 2018-01-12 | $20.98 | $21.22 | $20.58 | $21.16 | $19.94 | 274,905 |
| 2018-01-11 | $20.96 | $21.08 | $20.67 | $20.87 | $19.67 | 97,293 |
| 2018-01-10 | $20.98 | $21.03 | $20.57 | $20.88 | $19.68 | 130,078 |
| 2018-01-09 | $21.35 | $21.42 | $21.06 | $21.06 | $19.85 | 129,972 |
| 2018-01-08 | $21.09 | $21.62 | $21.01 | $21.37 | $20.14 | 256,125 |
| 2018-01-05 | $21.36 | $21.67 | $21.01 | $21.09 | $19.88 | 179,415 |
| 2018-01-04 | $21.78 | $22.22 | $21.25 | $21.38 | $20.15 | 138,480 |
| 2018-01-03 | $21.45 | $22.16 | $20.92 | $21.85 | $20.59 | 471,322 |
| 2018-01-02 | $20.43 | $21.79 | $20.09 | $21.58 | $20.34 | 206,788 |
| 2017-12-29 | $20.50 | $20.61 | $19.97 | $20.15 | $18.99 | 1,786,405 |
| 2017-12-28 | $20.79 | $20.79 | $20.05 | $20.46 | $19.28 | 618,032 |
| 2017-12-27 | $21.29 | $21.45 | $20.68 | $20.71 | $19.52 | 225,462 |
| 2017-12-26 | $21.20 | $21.71 | $21.02 | $21.39 | $20.16 | 325,302 |
| 2017-12-22 | $21.82 | $21.97 | $21.00 | $21.05 | $19.84 | 281,483 |
| 2017-12-21 | $21.84 | $22.04 | $21.81 | $21.89 | $20.63 | 411,774 |
| 2017-12-20 | $21.90 | $21.95 | $21.22 | $21.89 | $20.63 | 261,430 |
| 2017-12-19 | $22.18 | $22.29 | $21.75 | $21.89 | $20.63 | 486,786 |
| 2017-12-18 | $21.84 | $22.37 | $21.84 | $22.17 | $20.90 | 438,511 |
| 2017-12-15 | $21.62 | $21.81 | $21.22 | $21.70 | $20.45 | 693,363 |
| 2017-12-14 | $21.70 | $21.83 | $21.37 | $21.66 | $20.41 | 281,589 |
| 2017-12-13 | $21.66 | $21.92 | $21.38 | $21.60 | $20.36 | 448,484 |
| 2017-12-12 | $21.52 | $21.70 | $21.29 | $21.57 | $20.33 | 278,618 |
| 2017-12-11 | $21.12 | $21.72 | $21.12 | $21.54 | $20.30 | 245,939 |
| 2017-12-08 | $21.42 | $21.43 | $20.87 | $21.16 | $19.94 | 245,409 |
| 2017-12-07 | $21.47 | $21.47 | $20.97 | $21.31 | $20.08 | 236,397 |
| 2017-12-06 | $21.23 | $21.57 | $20.95 | $21.52 | $20.28 | 351,081 |
| 2017-12-05 | $21.08 | $21.34 | $20.86 | $21.27 | $20.05 | 204,455 |
| 2017-12-04 | $21.51 | $21.65 | $20.79 | $21.04 | $19.83 | 373,460 |
| 2017-12-01 | $20.73 | $21.57 | $20.73 | $21.51 | $20.27 | 417,291 |
| 2017-11-30 | $21.65 | $21.80 | $20.69 | $20.80 | $19.60 | 584,717 |
| 2017-11-29 | $21.37 | $22.02 | $21.37 | $21.72 | $20.47 | 377,185 |
| 2017-11-28 | $21.07 | $21.46 | $20.91 | $21.41 | $20.18 | 175,504 |
| 2017-11-27 | $21.64 | $21.64 | $20.97 | $21.08 | $19.87 | 127,235 |
| 2017-11-24 | $21.56 | $21.75 | $21.49 | $21.65 | $20.41 | 94,369 |
| 2017-11-22 | $21.51 | $21.74 | $21.08 | $21.56 | $20.32 | 250,956 |
| 2017-11-21 | $21.83 | $21.90 | $21.33 | $21.55 | $20.31 | 165,083 |
| 2017-11-20 | $21.46 | $21.86 | $21.44 | $21.81 | $20.56 | 172,730 |
| 2017-11-17 | $21.81 | $22.04 | $21.40 | $21.42 | $20.19 | 285,245 |
| 2017-11-16 | $22.12 | $22.15 | $21.63 | $21.80 | $20.55 | 697,597 |
| 2017-11-15 | $21.99 | $22.43 | $21.87 | $22.17 | $20.90 | 283,741 |
| 2017-11-14 | $22.05 | $22.65 | $21.88 | $22.04 | $20.77 | 398,353 |
| 2017-11-13 | $22.19 | $22.26 | $21.69 | $21.96 | $20.70 | 218,932 |
| 2017-11-10 | $22.12 | $22.92 | $22.03 | $22.16 | $20.89 | 388,909 |
| 2017-11-09 | $21.99 | $22.33 | $21.66 | $22.19 | $20.91 | 180,072 |
| 2017-11-08 | $21.93 | $22.34 | $21.78 | $22.16 | $20.89 | 251,882 |
| 2017-11-07 | $21.84 | $21.91 | $21.68 | $21.87 | $20.61 | 547,147 |
| 2017-11-06 | $21.12 | $22.02 | $21.12 | $21.89 | $20.63 | 737,884 |
| 2017-11-03 | $22.45 | $22.45 | $21.56 | $22.01 | $20.74 | 719,478 |
| 2017-11-02 | $22.00 | $23.78 | $21.68 | $22.44 | $21.15 | 1,100,824 |
| 2017-11-01 | $22.10 | $23.05 | $21.55 | $22.61 | $21.31 | 1,199,059 |
| 2017-10-31 | $21.30 | $21.73 | $21.17 | $21.72 | $20.47 | 374,007 |
| 2017-10-30 | $21.16 | $21.55 | $20.94 | $21.21 | $19.99 | 324,985 |
| 2017-10-27 | $21.33 | $21.50 | $20.93 | $21.20 | $19.98 | 660,663 |
| 2017-10-26 | $21.71 | $21.75 | $21.08 | $21.23 | $20.01 | 271,956 |
| 2017-10-25 | $21.50 | $21.84 | $21.19 | $21.73 | $20.48 | 237,423 |
| 2017-10-24 | $21.83 | $21.98 | $21.17 | $21.51 | $20.27 | 392,186 |
| 2017-10-23 | $21.90 | $22.32 | $21.74 | $21.83 | $20.57 | 323,948 |
| 2017-10-20 | $21.46 | $22.05 | $21.31 | $21.99 | $20.73 | 324,119 |
| 2017-10-19 | $21.74 | $21.91 | $21.03 | $21.29 | $20.07 | 546,263 |
| 2017-10-18 | $22.01 | $22.09 | $21.55 | $21.79 | $20.54 | 456,458 |
| 2017-10-17 | $22.75 | $22.85 | $21.74 | $21.91 | $20.65 | 499,423 |
| 2017-10-16 | $23.34 | $23.49 | $22.71 | $22.77 | $21.46 | 541,089 |
| 2017-10-13 | $23.23 | $23.41 | $22.93 | $23.33 | $21.99 | 393,812 |
| 2017-10-12 | $23.54 | $23.54 | $23.06 | $23.18 | $21.85 | 142,445 |
| 2017-10-11 | $24.17 | $24.25 | $23.42 | $23.63 | $22.27 | 213,435 |
| 2017-10-10 | $24.00 | $24.29 | $23.75 | $24.26 | $22.87 | 234,243 |
| 2017-10-09 | $24.31 | $24.59 | $23.89 | $23.94 | $22.56 | 387,350 |
| 2017-10-06 | $25.15 | $25.15 | $24.45 | $24.66 | $23.24 | 321,933 |
| 2017-10-05 | $25.52 | $25.78 | $25.26 | $25.36 | $23.90 | 316,326 |
| 2017-10-04 | $25.61 | $25.77 | $25.42 | $25.53 | $24.06 | 269,832 |
| 2017-10-03 | $24.98 | $25.76 | $24.98 | $25.62 | $24.15 | 396,374 |
| 2017-10-02 | $24.55 | $25.32 | $24.25 | $25.05 | $23.61 | 661,334 |
| 2017-09-29 | $23.47 | $23.92 | $23.15 | $23.76 | $22.39 | 252,382 |
| 2017-09-28 | $23.39 | $23.56 | $22.95 | $23.31 | $21.97 | 421,116 |
| 2017-09-27 | $23.27 | $23.85 | $23.27 | $23.52 | $22.17 | 368,324 |
| 2017-09-26 | $23.46 | $24.07 | $23.29 | $23.83 | $22.46 | 235,718 |
| 2017-09-25 | $23.61 | $23.61 | $23.17 | $23.46 | $22.11 | 229,882 |
| 2017-09-22 | $23.47 | $23.76 | $23.45 | $23.75 | $22.38 | 211,602 |
| 2017-09-21 | $23.92 | $23.92 | $23.56 | $23.59 | $22.23 | 197,482 |
| 2017-09-20 | $24.25 | $24.46 | $23.82 | $23.91 | $22.54 | 395,763 |
| 2017-09-19 | $24.42 | $24.55 | $24.16 | $24.22 | $22.83 | 559,292 |
| 2017-09-18 | $25.05 | $25.10 | $24.42 | $24.43 | $23.03 | 414,525 |
| 2017-09-15 | $25.45 | $25.45 | $24.86 | $24.97 | $23.53 | 738,137 |
| 2017-09-14 | $25.51 | $25.68 | $25.40 | $25.46 | $24.00 | 398,937 |
| 2017-09-13 | $25.42 | $25.71 | $25.31 | $25.64 | $24.17 | 240,558 |
| 2017-09-12 | $25.67 | $25.69 | $25.03 | $25.43 | $23.97 | 297,000 |
| 2017-09-11 | $25.63 | $26.09 | $25.59 | $25.62 | $24.15 | 419,413 |
| 2017-09-08 | $25.45 | $25.58 | $25.15 | $25.52 | $24.05 | 145,993 |
| 2017-09-07 | $25.50 | $25.74 | $25.31 | $25.46 | $24.00 | 206,938 |
| 2017-09-06 | $25.28 | $25.62 | $25.16 | $25.50 | $24.03 | 346,200 |
| 2017-09-05 | $26.36 | $26.42 | $25.16 | $25.21 | $23.76 | 340,262 |
| 2017-09-01 | $26.11 | $26.50 | $26.08 | $26.41 | $24.89 | 178,990 |
| 2017-08-31 | $26.14 | $26.27 | $25.95 | $26.01 | $24.51 | 162,969 |
| 2017-08-30 | $25.93 | $26.28 | $25.76 | $26.15 | $24.65 | 109,745 |
| 2017-08-29 | $25.61 | $26.06 | $25.47 | $25.98 | $24.49 | 120,302 |
| 2017-08-28 | $25.93 | $26.04 | $25.57 | $25.71 | $24.23 | 137,882 |
| 2017-08-25 | $25.92 | $26.05 | $25.67 | $25.99 | $24.50 | 111,038 |
| 2017-08-24 | $25.78 | $26.09 | $25.67 | $25.84 | $24.35 | 257,280 |
| 2017-08-23 | $25.81 | $26.06 | $25.75 | $25.80 | $24.32 | 111,785 |
| 2017-08-22 | $25.93 | $26.20 | $25.86 | $25.92 | $24.43 | 86,562 |
| 2017-08-21 | $26.20 | $26.35 | $25.70 | $25.91 | $24.42 | 169,539 |
| 2017-08-18 | $26.01 | $26.35 | $25.76 | $26.25 | $24.74 | 114,655 |
| 2017-08-17 | $26.18 | $26.41 | $25.93 | $26.02 | $24.52 | 408,275 |
| 2017-08-16 | $26.22 | $26.32 | $25.80 | $26.22 | $24.71 | 161,596 |
| 2017-08-15 | $26.54 | $26.63 | $25.98 | $26.08 | $24.58 | 225,834 |
| 2017-08-14 | $27.18 | $27.25 | $26.51 | $26.55 | $25.02 | 250,634 |
| 2017-08-11 | $26.48 | $27.13 | $26.47 | $26.99 | $25.44 | 381,202 |
| 2017-08-10 | $26.25 | $26.76 | $26.15 | $26.55 | $25.02 | 509,877 |
| 2017-08-09 | $26.54 | $26.89 | $26.20 | $26.70 | $25.16 | 560,442 |
| 2017-08-08 | $26.27 | $27.85 | $26.15 | $26.61 | $25.08 | 701,173 |
| 2017-08-07 | $26.37 | $26.61 | $26.14 | $26.29 | $24.78 | 313,867 |
| 2017-08-04 | $26.32 | $26.49 | $26.07 | $26.34 | $24.83 | 335,494 |
| 2017-08-03 | $26.10 | $26.32 | $25.93 | $26.30 | $24.79 | 234,188 |
| 2017-08-02 | $25.88 | $26.25 | $25.57 | $26.03 | $24.53 | 203,198 |
| 2017-08-01 | $25.91 | $25.96 | $25.62 | $25.82 | $24.34 | 248,910 |
| 2017-07-31 | $25.53 | $25.83 | $25.05 | $25.72 | $24.24 | 221,868 |
| 2017-07-28 | $25.15 | $25.58 | $24.96 | $25.53 | $24.06 | 211,941 |
| 2017-07-27 | $25.31 | $25.80 | $25.01 | $25.26 | $23.81 | 176,425 |
| 2017-07-26 | $24.99 | $25.58 | $24.58 | $25.44 | $23.98 | 362,745 |
| 2017-07-25 | $24.90 | $25.21 | $24.77 | $24.96 | $23.52 | 173,028 |
| 2017-07-24 | $25.27 | $25.61 | $24.83 | $24.85 | $23.42 | 464,134 |
| 2017-07-21 | $25.26 | $25.56 | $24.86 | $25.35 | $23.89 | 378,402 |
| 2017-07-20 | $25.50 | $25.97 | $25.28 | $25.30 | $23.85 | 255,861 |
| 2017-07-19 | $25.94 | $26.14 | $25.39 | $25.39 | $23.93 | 301,618 |
| 2017-07-18 | $26.16 | $26.16 | $25.79 | $25.91 | $24.42 | 273,178 |
| 2017-07-17 | $26.10 | $26.67 | $26.10 | $26.17 | $24.67 | 300,660 |
| 2017-07-14 | $25.92 | $26.16 | $25.66 | $26.11 | $24.61 | 318,914 |
| 2017-07-13 | $25.50 | $26.40 | $25.30 | $25.79 | $24.31 | 1,325,472 |
| 2017-07-12 | $25.23 | $25.40 | $24.58 | $24.70 | $23.28 | 566,261 |
| 2017-07-11 | $24.48 | $25.02 | $24.11 | $24.98 | $23.54 | 438,998 |
| 2017-07-10 | $22.95 | $25.74 | $22.95 | $24.49 | $23.08 | 1,339,667 |
| 2017-07-07 | $22.10 | $22.39 | $22.01 | $22.30 | $21.02 | 237,596 |
| 2017-07-06 | $21.99 | $22.25 | $21.93 | $22.05 | $20.78 | 321,869 |
| 2017-07-05 | $22.09 | $22.25 | $21.71 | $22.10 | $20.83 | 219,412 |
| 2017-07-03 | $21.86 | $22.24 | $21.77 | $22.10 | $20.83 | 276,953 |
| 2017-06-30 | $21.64 | $21.86 | $21.39 | $21.77 | $20.52 | 267,900 |
| 2017-06-29 | $21.47 | $21.83 | $21.20 | $21.48 | $20.25 | 223,147 |
| 2017-06-28 | $21.36 | $21.56 | $21.03 | $21.51 | $20.27 | 232,451 |
| 2017-06-27 | $21.14 | $21.58 | $21.08 | $21.29 | $20.07 | 256,216 |
| 2017-06-26 | $20.79 | $21.40 | $20.61 | $21.22 | $20.00 | 518,682 |
| 2017-06-23 | $20.47 | $20.86 | $20.13 | $20.72 | $19.53 | 167,956 |
| 2017-06-22 | $20.77 | $20.94 | $20.50 | $20.54 | $19.36 | 148,627 |
| 2017-06-21 | $20.28 | $20.77 | $20.19 | $20.71 | $19.52 | 168,039 |
| 2017-06-20 | $20.49 | $20.49 | $19.88 | $20.08 | $18.93 | 175,641 |
| 2017-06-19 | $20.41 | $20.64 | $20.29 | $20.59 | $19.41 | 121,709 |
| 2017-06-16 | $19.89 | $20.52 | $19.79 | $20.30 | $19.13 | 394,306 |
| 2017-06-15 | $19.95 | $20.13 | $19.80 | $20.11 | $18.95 | 110,584 |
| 2017-06-14 | $20.62 | $20.69 | $19.91 | $20.08 | $18.93 | 523,011 |
| 2017-06-13 | $20.42 | $20.77 | $20.26 | $20.48 | $19.30 | 202,560 |
| 2017-06-12 | $20.31 | $21.00 | $20.10 | $20.39 | $19.22 | 183,528 |
| 2017-06-09 | $21.03 | $21.03 | $20.37 | $20.40 | $19.23 | 230,520 |
| 2017-06-08 | $20.97 | $21.08 | $20.73 | $20.94 | $19.74 | 130,073 |
| 2017-06-07 | $21.60 | $21.60 | $20.75 | $21.03 | $19.82 | 150,089 |
| 2017-06-06 | $21.92 | $21.92 | $21.54 | $21.54 | $20.30 | 171,448 |
| 2017-06-05 | $21.80 | $22.08 | $21.72 | $21.96 | $20.70 | 184,707 |
| 2017-06-02 | $21.99 | $22.04 | $21.51 | $21.97 | $20.71 | 165,109 |
| 2017-06-01 | $21.13 | $22.15 | $21.10 | $21.98 | $20.72 | 285,231 |
| 2017-05-31 | $21.04 | $21.31 | $20.78 | $21.11 | $19.90 | 784,356 |
| 2017-05-30 | $21.18 | $21.19 | $20.96 | $21.01 | $19.80 | 132,011 |
| 2017-05-26 | $21.06 | $21.31 | $20.83 | $21.16 | $19.94 | 257,885 |
| 2017-05-25 | $21.17 | $21.43 | $20.90 | $21.00 | $19.79 | 272,030 |
| 2017-05-24 | $21.34 | $21.46 | $20.99 | $21.15 | $19.93 | 156,986 |
| 2017-05-23 | $21.33 | $21.85 | $21.23 | $21.34 | $20.11 | 277,824 |
| 2017-05-22 | $20.53 | $21.39 | $20.51 | $21.34 | $20.11 | 331,521 |
| 2017-05-19 | $20.20 | $20.82 | $20.07 | $20.51 | $19.33 | 545,487 |
| 2017-05-18 | $20.24 | $20.34 | $19.80 | $20.20 | $19.04 | 366,324 |
| 2017-05-17 | $21.19 | $21.40 | $20.21 | $20.24 | $19.08 | 461,304 |
| 2017-05-16 | $21.59 | $21.83 | $21.28 | $21.35 | $20.12 | 277,047 |
| 2017-05-15 | $21.00 | $21.73 | $20.98 | $21.48 | $20.25 | 219,089 |
| 2017-05-12 | $21.34 | $21.41 | $20.32 | $21.03 | $19.82 | 382,474 |
| 2017-05-11 | $21.50 | $21.64 | $20.82 | $21.29 | $20.07 | 636,476 |
| 2017-05-10 | $21.56 | $21.72 | $21.12 | $21.50 | $20.26 | 639,944 |
| 2017-05-09 | $22.09 | $22.10 | $21.27 | $21.66 | $20.41 | 669,435 |
| 2017-05-08 | $20.68 | $22.26 | $19.65 | $22.07 | $20.80 | 968,420 |
| 2017-05-05 | $20.29 | $20.76 | $20.25 | $20.73 | $19.54 | 504,771 |
| 2017-05-04 | $21.38 | $21.41 | $20.14 | $20.24 | $19.08 | 788,722 |
| 2017-05-03 | $21.35 | $21.49 | $21.16 | $21.40 | $20.17 | 535,088 |
| 2017-05-02 | $21.47 | $21.62 | $21.05 | $21.34 | $20.11 | 326,882 |
| 2017-05-01 | $21.48 | $21.80 | $21.30 | $21.43 | $20.20 | 202,747 |
| 2017-04-28 | $21.64 | $21.70 | $21.40 | $21.47 | $20.24 | 332,340 |
| 2017-04-27 | $21.92 | $21.92 | $21.40 | $21.62 | $20.38 | 310,391 |
| 2017-04-26 | $21.61 | $21.94 | $21.50 | $21.84 | $20.58 | 200,270 |
| 2017-04-25 | $21.67 | $21.90 | $21.46 | $21.53 | $20.29 | 278,244 |
| 2017-04-24 | $22.10 | $22.17 | $21.56 | $21.66 | $20.41 | 188,958 |
| 2017-04-21 | $22.02 | $22.02 | $21.68 | $21.79 | $20.54 | 193,099 |
| 2017-04-20 | $22.00 | $22.18 | $21.77 | $21.96 | $20.70 | 148,276 |
| 2017-04-19 | $22.00 | $22.25 | $21.74 | $21.82 | $20.57 | 127,300 |
| 2017-04-18 | $22.35 | $23.00 | $21.79 | $21.86 | $20.60 | 182,306 |
| 2017-04-17 | $22.40 | $22.67 | $22.24 | $22.45 | $21.16 | 212,977 |
| 2017-04-13 | $22.59 | $22.59 | $22.24 | $22.34 | $21.06 | 118,202 |
| 2017-04-12 | $22.64 | $22.76 | $22.27 | $22.62 | $21.32 | 247,470 |
| 2017-04-11 | $22.83 | $22.89 | $22.44 | $22.64 | $21.34 | 161,877 |
| 2017-04-10 | $22.52 | $22.94 | $22.52 | $22.80 | $21.49 | 89,225 |
| 2017-04-07 | $23.00 | $23.21 | $22.43 | $22.47 | $21.18 | 180,093 |
| 2017-04-06 | $22.65 | $23.18 | $22.47 | $22.94 | $21.62 | 264,614 |
| 2017-04-05 | $22.45 | $22.83 | $22.45 | $22.65 | $21.35 | 240,080 |
| 2017-04-04 | $22.06 | $22.53 | $21.89 | $22.37 | $21.08 | 269,257 |
| 2017-04-03 | $22.24 | $22.29 | $21.70 | $22.09 | $20.82 | 307,153 |
| 2017-03-31 | $22.49 | $22.49 | $21.77 | $22.24 | $20.96 | 375,307 |
| 2017-03-30 | $22.77 | $22.88 | $22.32 | $22.58 | $21.28 | 248,125 |
| 2017-03-29 | $21.97 | $22.88 | $21.82 | $22.80 | $21.49 | 470,364 |
| 2017-03-28 | $21.61 | $22.12 | $21.43 | $22.02 | $20.75 | 350,797 |
| 2017-03-27 | $21.24 | $21.67 | $21.10 | $21.61 | $20.37 | 436,652 |
| 2017-03-24 | $21.51 | $21.81 | $21.21 | $21.44 | $20.21 | 463,940 |
| 2017-03-23 | $21.67 | $21.72 | $21.37 | $21.51 | $20.27 | 492,201 |
| 2017-03-22 | $22.00 | $22.09 | $21.41 | $21.64 | $20.40 | 375,516 |
| 2017-03-21 | $22.42 | $22.56 | $21.94 | $22.00 | $20.74 | 285,152 |
| 2017-03-20 | $22.74 | $22.74 | $22.28 | $22.41 | $21.12 | 208,259 |
| 2017-03-17 | $22.81 | $22.81 | $22.43 | $22.69 | $21.39 | 442,903 |
| 2017-03-16 | $22.55 | $23.00 | $22.48 | $22.69 | $21.39 | 196,072 |
| 2017-03-15 | $22.15 | $22.60 | $22.14 | $22.48 | $21.19 | 366,731 |
| 2017-03-14 | $22.28 | $22.28 | $21.81 | $22.07 | $20.80 | 361,276 |
| 2017-03-13 | $22.56 | $22.75 | $22.30 | $22.39 | $21.10 | 230,033 |
| 2017-03-10 | $22.99 | $23.01 | $22.58 | $22.64 | $21.34 | 322,977 |
| 2017-03-09 | $23.09 | $23.19 | $22.65 | $22.86 | $21.55 | 387,163 |
| 2017-03-08 | $23.60 | $23.64 | $23.00 | $23.03 | $21.71 | 368,096 |
| 2017-03-07 | $24.08 | $24.26 | $23.48 | $23.64 | $22.28 | 283,638 |
| 2017-03-06 | $23.63 | $24.18 | $23.19 | $24.05 | $22.67 | 412,421 |
| 2017-03-03 | $23.40 | $23.77 | $23.09 | $23.45 | $22.10 | 203,074 |
| 2017-03-02 | $24.35 | $24.35 | $23.44 | $23.48 | $22.13 | 308,722 |
| 2017-03-01 | $24.50 | $24.62 | $23.71 | $24.37 | $22.97 | 317,854 |
| 2017-02-28 | $25.08 | $25.12 | $24.31 | $24.45 | $23.04 | 342,653 |
| 2017-02-27 | $25.20 | $25.51 | $24.99 | $25.18 | $23.73 | 366,349 |
| 2017-02-24 | $26.06 | $26.20 | $25.18 | $25.31 | $23.85 | 316,194 |
| 2017-02-23 | $26.44 | $26.62 | $25.73 | $26.13 | $24.63 | 470,724 |
| 2017-02-22 | $27.35 | $27.46 | $26.45 | $26.50 | $24.98 | 280,720 |
| 2017-02-21 | $26.63 | $28.11 | $26.50 | $27.35 | $25.78 | 752,607 |
| 2017-02-17 | $25.81 | $26.90 | $25.28 | $26.73 | $25.19 | 825,308 |
| 2017-02-16 | $23.58 | $25.95 | $23.00 | $25.89 | $24.40 | 1,553,326 |
| 2017-02-15 | $22.36 | $22.51 | $22.08 | $22.29 | $21.01 | 532,202 |
| 2017-02-14 | $22.67 | $22.85 | $22.30 | $22.48 | $21.19 | 305,198 |
| 2017-02-13 | $23.31 | $23.33 | $22.58 | $22.62 | $21.32 | 129,213 |
| 2017-02-10 | $22.76 | $23.24 | $22.60 | $23.20 | $21.87 | 139,493 |
| 2017-02-09 | $22.55 | $22.77 | $22.19 | $22.66 | $21.36 | 240,781 |
| 2017-02-08 | $22.98 | $22.98 | $22.49 | $22.55 | $21.25 | 142,545 |
| 2017-02-07 | $23.34 | $23.37 | $22.68 | $23.01 | $21.69 | 201,517 |
| 2017-02-06 | $23.44 | $23.56 | $23.28 | $23.32 | $21.98 | 168,465 |
| 2017-02-03 | $23.02 | $23.61 | $23.02 | $23.54 | $22.19 | 188,356 |
| 2017-02-02 | $22.79 | $22.92 | $22.59 | $22.90 | $21.58 | 204,624 |
| 2017-02-01 | $23.10 | $23.32 | $22.61 | $22.90 | $21.58 | 193,928 |
| 2017-01-31 | $23.07 | $23.19 | $22.73 | $23.02 | $21.70 | 339,393 |
| 2017-01-30 | $23.28 | $23.56 | $22.69 | $23.08 | $21.75 | 400,899 |
| 2017-01-27 | $23.44 | $23.87 | $23.14 | $23.35 | $22.01 | 652,296 |
| 2017-01-26 | $23.10 | $23.57 | $23.10 | $23.36 | $22.02 | 401,774 |
| 2017-01-25 | $22.81 | $23.16 | $22.70 | $23.10 | $21.77 | 264,323 |
| 2017-01-24 | $22.66 | $23.07 | $22.51 | $22.72 | $21.41 | 236,576 |
| 2017-01-23 | $22.61 | $22.72 | $22.39 | $22.64 | $21.34 | 188,094 |
| 2017-01-20 | $22.68 | $22.91 | $22.30 | $22.59 | $21.29 | 170,469 |
| 2017-01-19 | $22.47 | $22.53 | $22.19 | $22.51 | $21.22 | 154,960 |
| 2017-01-18 | $23.04 | $23.04 | $22.34 | $22.51 | $21.22 | 246,394 |
| 2017-01-17 | $22.66 | $23.07 | $22.65 | $22.93 | $21.61 | 195,145 |
| 2017-01-13 | $22.43 | $22.81 | $22.40 | $22.65 | $21.35 | 142,050 |
| 2017-01-12 | $22.15 | $22.42 | $21.86 | $22.38 | $21.09 | 200,964 |
| 2017-01-11 | $22.55 | $22.58 | $21.94 | $22.18 | $20.90 | 191,130 |
| 2017-01-10 | $22.91 | $22.91 | $22.52 | $22.53 | $21.23 | 122,617 |
| 2017-01-09 | $23.40 | $23.40 | $22.93 | $22.96 | $21.64 | 169,573 |
| 2017-01-06 | $23.72 | $23.85 | $23.14 | $23.35 | $22.01 | 284,601 |
| 2017-01-05 | $23.55 | $23.86 | $23.47 | $23.62 | $22.26 | 238,683 |
| 2017-01-04 | $23.27 | $23.62 | $23.09 | $23.59 | $22.23 | 319,709 |
| 2017-01-03 | $22.10 | $23.55 | $22.10 | $23.31 | $21.97 | 443,275 |
| 2016-12-30 | $22.23 | $22.23 | $21.76 | $21.96 | $20.70 | 280,214 |
| 2016-12-29 | $22.60 | $22.80 | $22.16 | $22.26 | $20.98 | 235,215 |
| 2016-12-28 | $22.67 | $22.67 | $22.31 | $22.60 | $21.30 | 293,224 |
| 2016-12-27 | $22.76 | $23.15 | $22.54 | $22.65 | $21.35 | 309,513 |
| 2016-12-23 | $22.44 | $22.95 | $22.27 | $22.66 | $21.36 | 156,427 |
| 2016-12-22 | $22.37 | $22.66 | $22.04 | $22.45 | $21.16 | 615,843 |
| 2016-12-21 | $21.87 | $22.31 | $21.79 | $22.30 | $21.02 | 455,797 |
| 2016-12-20 | $22.25 | $22.48 | $21.80 | $21.95 | $20.69 | 305,526 |
| 2016-12-19 | $22.04 | $22.29 | $21.80 | $22.20 | $20.92 | 584,088 |
| 2016-12-16 | $21.98 | $22.24 | $21.91 | $22.06 | $20.79 | 1,432,174 |
| 2016-12-15 | $22.18 | $22.47 | $21.80 | $22.04 | $20.77 | 434,962 |
| 2016-12-14 | $21.56 | $22.37 | $21.53 | $22.15 | $20.88 | 366,405 |
| 2016-12-13 | $20.20 | $21.82 | $20.03 | $21.68 | $20.43 | 1,041,676 |
| 2016-12-12 | $20.67 | $20.90 | $20.03 | $20.15 | $18.99 | 544,820 |
| 2016-12-09 | $21.21 | $21.47 | $20.65 | $20.85 | $19.65 | 337,173 |
| 2016-12-08 | $21.24 | $21.41 | $20.78 | $21.15 | $19.93 | 1,083,143 |
| 2016-12-07 | $20.93 | $21.32 | $20.79 | $21.18 | $19.96 | 1,409,913 |
| 2016-12-06 | $21.31 | $21.60 | $20.87 | $21.02 | $19.81 | 401,209 |
| 2016-12-05 | $21.17 | $21.38 | $20.97 | $21.33 | $20.10 | 468,738 |
| 2016-12-02 | $20.94 | $21.19 | $20.63 | $21.09 | $19.88 | 584,447 |
| 2016-12-01 | $21.49 | $21.64 | $20.87 | $21.02 | $19.81 | 599,089 |
| 2016-11-30 | $22.10 | $22.40 | $21.55 | $21.58 | $20.34 | 462,413 |
| 2016-11-29 | $22.55 | $22.90 | $22.09 | $22.10 | $20.83 | 266,416 |
| 2016-11-28 | $22.46 | $22.66 | $22.22 | $22.48 | $21.19 | 302,928 |
| 2016-11-25 | $21.90 | $22.59 | $21.71 | $22.55 | $21.25 | 119,350 |
| 2016-11-23 | $21.71 | $21.98 | $21.33 | $21.95 | $20.69 | 169,113 |
| 2016-11-22 | $22.01 | $22.09 | $21.64 | $21.69 | $20.44 | 436,514 |
| 2016-11-21 | $21.03 | $22.01 | $21.03 | $21.85 | $20.59 | 480,663 |
| 2016-11-18 | $20.18 | $21.14 | $20.17 | $20.98 | $19.77 | 312,406 |
| 2016-11-17 | $20.00 | $20.29 | $19.93 | $20.20 | $19.04 | 411,226 |
| 2016-11-16 | $20.21 | $20.25 | $19.90 | $20.09 | $18.93 | 202,815 |
| 2016-11-15 | $20.45 | $20.50 | $20.03 | $20.17 | $19.01 | 209,137 |
| 2016-11-14 | $20.31 | $20.73 | $20.16 | $20.36 | $19.19 | 517,331 |
| 2016-11-11 | $20.20 | $20.26 | $19.86 | $20.21 | $19.05 | 651,866 |
| 2016-11-10 | $20.39 | $20.74 | $20.02 | $20.20 | $19.04 | 825,485 |
| 2016-11-09 | $20.13 | $20.59 | $19.99 | $20.42 | $19.25 | 761,455 |
| 2016-11-08 | $19.91 | $20.47 | $19.90 | $20.27 | $19.10 | 1,132,054 |
| 2016-11-07 | $19.51 | $20.26 | $19.51 | $19.91 | $18.77 | 1,577,433 |
| 2016-11-04 | $26.45 | $26.45 | $19.10 | $19.10 | $18.00 | 4,151,211 |
| 2016-11-03 | $27.05 | $27.37 | $26.44 | $26.52 | $25.00 | 303,650 |
| 2016-11-02 | $27.26 | $27.73 | $26.95 | $27.05 | $25.49 | 229,072 |
| 2016-11-01 | $27.67 | $27.81 | $27.17 | $27.40 | $25.82 | 200,966 |
| 2016-10-31 | $27.15 | $27.77 | $26.98 | $27.64 | $26.05 | 341,713 |
| 2016-10-28 | $26.92 | $27.41 | $26.74 | $27.16 | $25.60 | 468,146 |
| 2016-10-27 | $27.13 | $27.15 | $26.60 | $26.84 | $25.30 | 121,967 |
| 2016-10-26 | $27.19 | $27.28 | $26.69 | $27.04 | $25.49 | 259,646 |
| 2016-10-25 | $27.42 | $27.68 | $27.17 | $27.27 | $25.70 | 239,931 |
| 2016-10-24 | $27.59 | $27.82 | $27.40 | $27.55 | $25.97 | 169,261 |
| 2016-10-21 | $27.36 | $27.80 | $27.32 | $27.62 | $26.03 | 119,692 |
| 2016-10-20 | $27.88 | $27.89 | $27.45 | $27.59 | $26.00 | 77,735 |
| 2016-10-19 | $27.66 | $27.99 | $27.50 | $27.92 | $26.31 | 159,243 |
| 2016-10-18 | $27.89 | $27.95 | $27.68 | $27.72 | $26.13 | 117,381 |
| 2016-10-17 | $27.72 | $27.81 | $27.56 | $27.66 | $26.07 | 259,100 |
| 2016-10-14 | $27.88 | $28.11 | $27.64 | $27.71 | $26.12 | 148,471 |
| 2016-10-13 | $27.95 | $28.18 | $27.69 | $27.86 | $26.26 | 180,408 |
| 2016-10-12 | $28.02 | $28.13 | $27.78 | $27.99 | $26.38 | 190,349 |
| 2016-10-11 | $28.05 | $28.18 | $27.89 | $27.91 | $26.31 | 318,290 |
| 2016-10-10 | $28.07 | $28.13 | $28.02 | $28.07 | $26.46 | 107,125 |
| 2016-10-07 | $27.98 | $28.18 | $27.93 | $28.03 | $26.42 | 464,739 |
| 2016-10-06 | $28.33 | $28.33 | $27.85 | $27.95 | $26.34 | 434,040 |
| 2016-10-05 | $28.38 | $28.68 | $28.22 | $28.38 | $26.75 | 288,332 |
| 2016-10-04 | $28.18 | $28.42 | $28.02 | $28.24 | $26.62 | 472,357 |
| 2016-10-03 | $27.45 | $28.10 | $27.45 | $28.06 | $26.45 | 290,777 |
| 2016-09-30 | $27.75 | $28.12 | $27.54 | $27.59 | $26.00 | 396,497 |
| 2016-09-29 | $27.94 | $28.21 | $27.75 | $27.82 | $26.22 | 319,827 |
| 2016-09-28 | $27.81 | $28.09 | $27.71 | $28.09 | $26.48 | 262,200 |
| 2016-09-27 | $28.12 | $28.24 | $27.72 | $27.76 | $26.16 | 382,623 |
| 2016-09-26 | $28.06 | $28.18 | $27.58 | $28.05 | $26.44 | 399,828 |
| 2016-09-23 | $28.34 | $28.48 | $27.99 | $28.24 | $26.62 | 373,665 |
| 2016-09-22 | $28.56 | $28.91 | $28.44 | $28.46 | $26.82 | 266,961 |
| 2016-09-21 | $28.85 | $29.31 | $28.43 | $28.61 | $26.97 | 253,717 |
| 2016-09-20 | $28.89 | $29.22 | $28.32 | $28.91 | $27.25 | 110,738 |
| 2016-09-19 | $28.71 | $29.23 | $28.63 | $28.90 | $27.24 | 204,307 |
| 2016-09-16 | $29.09 | $29.39 | $28.19 | $28.64 | $26.99 | 1,154,550 |
| 2016-09-15 | $28.80 | $29.38 | $28.71 | $29.26 | $27.58 | 161,951 |
| 2016-09-14 | $28.74 | $29.29 | $28.65 | $28.90 | $27.24 | 236,671 |
| 2016-09-13 | $29.03 | $29.23 | $28.48 | $28.86 | $27.20 | 347,186 |
| 2016-09-12 | $28.98 | $29.37 | $28.71 | $29.30 | $27.62 | 257,559 |
| 2016-09-09 | $28.99 | $29.19 | $28.63 | $29.08 | $27.41 | 565,911 |
| 2016-09-08 | $29.21 | $29.47 | $28.81 | $29.21 | $27.53 | 853,186 |
| 2016-09-07 | $28.95 | $29.35 | $28.70 | $29.31 | $27.62 | 721,745 |
| 2016-09-06 | $28.50 | $29.14 | $28.37 | $28.93 | $27.27 | 880,936 |
| 2016-09-02 | $28.00 | $28.55 | $27.81 | $28.44 | $26.80 | 305,027 |
| 2016-09-01 | $28.01 | $28.44 | $27.67 | $27.86 | $26.26 | 262,510 |
| 2016-08-31 | $27.83 | $28.24 | $27.46 | $28.13 | $26.51 | 410,421 |
| 2016-08-30 | $27.71 | $27.86 | $27.44 | $27.75 | $26.15 | 293,271 |
| 2016-08-29 | $26.92 | $27.59 | $26.91 | $27.57 | $25.98 | 309,525 |
| 2016-08-26 | $27.04 | $27.18 | $26.69 | $26.81 | $25.27 | 482,693 |
| 2016-08-25 | $26.60 | $27.20 | $26.48 | $27.11 | $25.55 | 638,720 |
| 2016-08-24 | $27.24 | $27.79 | $26.44 | $26.54 | $25.01 | 751,661 |
| 2016-08-23 | $28.06 | $28.25 | $27.19 | $27.20 | $25.64 | 525,774 |
| 2016-08-22 | $27.23 | $27.99 | $26.75 | $27.90 | $26.30 | 731,233 |
| 2016-08-19 | $27.53 | $27.78 | $27.23 | $27.29 | $25.72 | 504,648 |
| 2016-08-18 | $28.67 | $28.77 | $27.62 | $27.72 | $26.13 | 781,185 |
| 2016-08-17 | $29.35 | $29.59 | $28.44 | $28.55 | $26.91 | 812,450 |
| 2016-08-16 | $29.40 | $29.69 | $29.21 | $29.28 | $27.60 | 432,301 |
| 2016-08-15 | $29.19 | $30.13 | $28.91 | $29.20 | $27.52 | 331,229 |
| 2016-08-12 | $29.37 | $29.75 | $28.94 | $28.97 | $27.30 | 350,422 |
| 2016-08-11 | $29.33 | $29.65 | $29.00 | $29.37 | $27.68 | 413,864 |
| 2016-08-10 | $29.61 | $29.72 | $28.46 | $29.32 | $27.63 | 723,908 |
| 2016-08-09 | $29.99 | $30.11 | $29.33 | $29.64 | $27.94 | 1,191,923 |
| 2016-08-08 | $32.21 | $32.74 | $28.76 | $29.19 | $27.51 | 1,401,896 |
| 2016-08-05 | $33.98 | $35.22 | $32.23 | $32.46 | $30.59 | 1,190,083 |
| 2016-08-04 | $34.95 | $35.23 | $34.61 | $34.88 | $32.87 | 145,904 |
| 2016-08-03 | $34.67 | $35.36 | $34.51 | $35.17 | $33.15 | 304,266 |
| 2016-08-02 | $34.99 | $35.05 | $34.45 | $34.64 | $32.65 | 657,337 |
| 2016-08-01 | $34.23 | $35.30 | $33.99 | $34.85 | $32.85 | 280,744 |
| 2016-07-29 | $34.84 | $35.07 | $34.32 | $34.35 | $32.38 | 300,230 |
| 2016-07-28 | $34.88 | $35.12 | $34.62 | $34.79 | $32.79 | 458,222 |
| 2016-07-27 | $35.80 | $36.00 | $35.17 | $35.23 | $33.20 | 914,263 |
| 2016-07-26 | $35.32 | $36.15 | $35.18 | $35.95 | $33.88 | 285,019 |
| 2016-07-25 | $36.10 | $36.29 | $35.48 | $35.57 | $33.52 | 312,833 |
| 2016-07-22 | $36.18 | $36.57 | $36.01 | $36.27 | $34.18 | 384,282 |
| 2016-07-21 | $35.81 | $36.38 | $35.63 | $36.15 | $34.07 | 710,613 |
| 2016-07-20 | $34.48 | $35.80 | $34.38 | $35.62 | $33.57 | 544,612 |
| 2016-07-19 | $34.45 | $34.75 | $34.35 | $34.73 | $32.73 | 570,533 |
| 2016-07-18 | $33.86 | $34.64 | $33.55 | $34.46 | $32.48 | 452,149 |
| 2016-07-15 | $34.04 | $34.78 | $33.58 | $34.00 | $32.05 | 508,116 |
| 2016-07-14 | $33.86 | $34.23 | $33.39 | $34.00 | $32.05 | 1,343,135 |
| 2016-07-13 | $34.38 | $34.44 | $33.29 | $33.37 | $31.45 | 970,127 |
| 2016-07-12 | $34.45 | $34.78 | $34.18 | $34.24 | $32.27 | 783,386 |
| 2016-07-11 | $34.99 | $35.02 | $33.33 | $34.50 | $32.52 | 1,357,895 |
| 2016-07-08 | $33.63 | $35.40 | $33.33 | $35.27 | $33.24 | 1,115,683 |
| 2016-07-07 | $32.87 | $34.83 | $32.82 | $34.08 | $32.12 | 1,570,768 |
| 2016-07-06 | $31.47 | $33.30 | $30.35 | $33.18 | $31.27 | 2,987,241 |
| 2016-07-05 | $32.53 | $32.78 | $31.87 | $31.99 | $30.15 | 3,598,638 |
| 2016-07-01 | $31.98 | $33.22 | $31.75 | $33.10 | $31.20 | 657,449 |
| 2016-06-30 | $32.58 | $33.06 | $31.89 | $32.26 | $30.41 | 915,127 |
| 2016-06-29 | $32.45 | $32.78 | $32.10 | $32.46 | $30.59 | 800,798 |
| 2016-06-28 | $33.40 | $33.86 | $32.04 | $32.06 | $30.22 | 1,544,531 |
| 2016-06-27 | $33.11 | $33.35 | $32.45 | $32.95 | $31.06 | 1,728,940 |
| 2016-06-24 | $32.57 | $33.82 | $32.25 | $33.44 | $31.52 | 1,289,556 |
| 2016-06-23 | $33.35 | $34.42 | $32.13 | $34.20 | $32.23 | 1,063,231 |
| 2016-06-22 | $34.69 | $34.77 | $33.03 | $33.12 | $31.22 | 679,876 |
| 2016-06-21 | $35.65 | $35.90 | $33.73 | $34.81 | $32.81 | 1,718,060 |
| 2016-06-20 | $37.29 | $37.73 | $35.56 | $35.68 | $33.63 | 156,154 |
| 2016-06-17 | $36.85 | $37.04 | $36.43 | $36.89 | $34.77 | 172,555 |
| 2016-06-16 | $36.78 | $37.02 | $36.42 | $36.94 | $34.82 | 140,702 |
| 2016-06-15 | $36.65 | $37.00 | $36.61 | $36.81 | $34.69 | 76,032 |
| 2016-06-14 | $36.57 | $36.68 | $36.15 | $36.60 | $34.50 | 94,111 |
| 2016-06-13 | $37.00 | $37.00 | $36.02 | $36.60 | $34.50 | 93,563 |
| 2016-06-10 | $37.04 | $37.19 | $36.59 | $37.04 | $34.91 | 57,810 |
| 2016-06-09 | $37.50 | $37.64 | $36.86 | $37.29 | $35.15 | 52,593 |
| 2016-06-08 | $37.27 | $37.63 | $37.16 | $37.50 | $35.34 | 187,992 |
| 2016-06-07 | $36.59 | $37.44 | $36.59 | $37.33 | $35.18 | 178,462 |
| 2016-06-06 | $37.26 | $37.26 | $36.40 | $36.79 | $34.67 | 67,302 |
| 2016-06-03 | $39.00 | $39.85 | $36.93 | $37.04 | $34.91 | 439,075 |
| 2016-06-02 | $40.82 | $42.03 | $38.76 | $39.22 | $36.97 | 986,905 |
| 2016-06-01 | $40.85 | $41.70 | $40.69 | $41.17 | $38.80 | 162,685 |
| 2016-05-31 | $41.32 | $41.37 | $40.70 | $41.08 | $38.72 | 85,700 |
| 2016-05-27 | $40.59 | $41.29 | $40.59 | $41.11 | $38.75 | 25,430 |
| 2016-05-26 | $40.79 | $40.82 | $39.54 | $40.63 | $38.29 | 112,774 |
| 2016-05-25 | $40.62 | $41.00 | $40.54 | $40.66 | $38.32 | 65,437 |
| 2016-05-24 | $39.99 | $40.62 | $39.85 | $40.50 | $38.17 | 129,634 |
| 2016-05-23 | $39.96 | $40.22 | $39.79 | $39.79 | $37.50 | 61,262 |
| 2016-05-20 | $40.13 | $40.42 | $39.79 | $39.91 | $37.62 | 37,115 |
| 2016-05-19 | $40.09 | $40.51 | $39.45 | $39.74 | $37.46 | 169,058 |
| 2016-05-18 | $40.40 | $41.15 | $39.43 | $40.44 | $38.11 | 166,339 |
| 2016-05-17 | $40.01 | $42.63 | $39.88 | $40.79 | $38.44 | 448,252 |
| 2016-05-16 | $39.50 | $40.08 | $39.47 | $40.06 | $37.76 | 300,730 |
| 2016-05-13 | $39.98 | $40.10 | $39.17 | $39.57 | $37.30 | 82,365 |
| 2016-05-12 | $39.64 | $40.15 | $39.60 | $39.95 | $37.65 | 40,967 |
| 2016-05-11 | $39.29 | $40.05 | $38.94 | $39.45 | $37.18 | 114,397 |
| 2016-05-10 | $39.10 | $39.60 | $37.96 | $39.34 | $37.08 | 69,366 |
| 2016-05-09 | $38.00 | $39.21 | $37.65 | $38.80 | $36.57 | 118,160 |
| 2016-05-06 | $37.34 | $38.14 | $36.87 | $38.00 | $35.82 | 100,808 |
| 2016-05-05 | $37.34 | $38.02 | $37.15 | $37.37 | $35.22 | 38,524 |
| 2016-05-04 | $37.00 | $37.50 | $36.66 | $37.28 | $35.14 | 26,851 |
| 2016-05-03 | $37.43 | $37.82 | $37.05 | $37.19 | $35.05 | 48,472 |
| 2016-05-02 | $37.66 | $37.71 | $37.28 | $37.64 | $35.48 | 19,353 |
| 2016-04-29 | $38.43 | $38.82 | $37.12 | $37.53 | $35.37 | 63,858 |
| 2016-04-28 | $37.72 | $38.90 | $37.47 | $38.47 | $36.26 | 134,725 |
| 2016-04-27 | $36.83 | $38.28 | $36.83 | $37.98 | $35.80 | 64,614 |
| 2016-04-26 | $36.57 | $37.26 | $36.25 | $36.95 | $34.83 | 72,512 |
| 2016-04-25 | $36.31 | $36.66 | $36.07 | $36.58 | $34.48 | 30,039 |
| 2016-04-22 | $35.89 | $36.70 | $35.63 | $36.43 | $34.34 | 78,490 |
| 2016-04-21 | $34.72 | $35.98 | $34.65 | $35.94 | $33.87 | 83,800 |
| 2016-04-20 | $34.16 | $35.64 | $34.05 | $34.85 | $32.85 | 122,316 |
| 2016-04-19 | $34.96 | $35.31 | $34.00 | $34.30 | $32.33 | 110,151 |
| 2016-04-18 | $34.70 | $35.26 | $34.70 | $34.91 | $32.90 | 335,469 |
| 2016-04-15 | $34.70 | $35.00 | $33.85 | $34.63 | $32.64 | 269,601 |
| 2016-04-14 | $34.71 | $35.20 | $33.68 | $34.67 | $32.68 | 125,019 |
| 2016-04-13 | $34.75 | $35.21 | $34.72 | $34.72 | $32.72 | 39,123 |
| 2016-04-12 | $34.14 | $34.73 | $34.14 | $34.57 | $32.58 | 44,448 |
| 2016-04-11 | $34.39 | $34.63 | $33.97 | $34.19 | $32.22 | 26,729 |
| 2016-04-08 | $34.26 | $34.48 | $33.49 | $34.25 | $32.28 | 149,311 |
| 2016-04-07 | $33.35 | $33.97 | $33.18 | $33.85 | $31.90 | 70,556 |
| 2016-04-06 | $33.56 | $33.92 | $33.46 | $33.55 | $31.62 | 41,134 |
| 2016-04-05 | $33.84 | $33.92 | $33.50 | $33.67 | $31.74 | 21,584 |
| 2016-04-04 | $34.93 | $34.93 | $34.00 | $34.20 | $32.23 | 21,989 |
| 2016-04-01 | $34.72 | $35.01 | $34.72 | $34.94 | $32.93 | 50,815 |
| 2016-03-31 | $35.64 | $35.70 | $34.73 | $35.06 | $33.04 | 48,495 |
| 2016-03-30 | $35.95 | $36.12 | $34.56 | $35.65 | $33.60 | 62,413 |
| 2016-03-29 | $35.20 | $36.00 | $35.03 | $35.60 | $33.55 | 16,616 |
| 2016-03-28 | $35.39 | $35.45 | $34.89 | $35.22 | $33.20 | 19,580 |
| 2016-03-24 | $35.04 | $35.32 | $34.91 | $35.22 | $33.20 | 55,559 |
| 2016-03-23 | $34.98 | $35.53 | $34.93 | $35.25 | $33.22 | 51,109 |
| 2016-03-22 | $34.81 | $35.49 | $34.13 | $35.18 | $33.16 | 26,285 |
| 2016-03-21 | $34.76 | $35.39 | $34.76 | $35.19 | $33.17 | 32,321 |
| 2016-03-18 | $35.07 | $35.66 | $34.90 | $34.95 | $32.94 | 84,975 |
| 2016-03-17 | $34.69 | $35.55 | $34.63 | $35.18 | $33.16 | 65,456 |
| 2016-03-16 | $33.40 | $34.67 | $33.40 | $34.49 | $32.51 | 33,603 |
| 2016-03-15 | $33.88 | $34.16 | $33.39 | $33.60 | $31.67 | 56,100 |
| 2016-03-14 | $34.19 | $34.40 | $33.98 | $34.07 | $32.11 | 34,138 |
| 2016-03-11 | $34.12 | $34.69 | $33.61 | $34.19 | $32.22 | 63,803 |
| 2016-03-10 | $34.04 | $34.31 | $33.48 | $33.71 | $31.77 | 51,004 |
| 2016-03-09 | $33.64 | $34.15 | $33.33 | $33.87 | $31.92 | 44,952 |
| 2016-03-08 | $34.09 | $34.53 | $33.51 | $33.77 | $31.83 | 39,787 |
| 2016-03-07 | $34.33 | $34.88 | $33.50 | $34.27 | $32.30 | 69,762 |
| 2016-03-04 | $35.44 | $35.60 | $34.05 | $34.61 | $32.62 | 64,988 |
| 2016-03-03 | $35.02 | $35.47 | $34.36 | $35.31 | $33.28 | 80,105 |
| 2016-03-02 | $34.57 | $35.22 | $34.20 | $35.05 | $33.03 | 30,261 |
| 2016-03-01 | $34.21 | $35.01 | $33.65 | $34.56 | $32.57 | 39,531 |
| 2016-02-29 | $33.33 | $34.03 | $32.40 | $33.95 | $32.00 | 92,682 |
| 2016-02-26 | $32.57 | $33.35 | $32.22 | $33.15 | $31.24 | 55,441 |
| 2016-02-25 | $32.29 | $32.57 | $31.72 | $32.38 | $30.52 | 97,137 |
| 2016-02-24 | $32.28 | $32.53 | $31.32 | $32.01 | $30.17 | 169,381 |
| 2016-02-23 | $33.48 | $33.79 | $32.17 | $32.77 | $30.89 | 61,801 |
| 2016-02-22 | $33.08 | $33.62 | $32.60 | $33.55 | $31.62 | 103,563 |
| 2016-02-19 | $33.34 | $33.34 | $32.51 | $32.67 | $30.79 | 95,796 |
| 2016-02-18 | $34.40 | $34.59 | $33.38 | $33.46 | $31.54 | 48,628 |
| 2016-02-17 | $33.23 | $34.27 | $32.11 | $33.99 | $32.04 | 140,948 |
| 2016-02-16 | $32.69 | $33.38 | $32.20 | $33.16 | $31.25 | 144,459 |
| 2016-02-12 | $32.48 | $32.48 | $32.05 | $32.18 | $30.33 | 69,669 |
| 2016-02-11 | $32.38 | $32.69 | $31.92 | $32.27 | $30.41 | 38,835 |
| 2016-02-10 | $32.74 | $33.13 | $32.42 | $32.80 | $30.91 | 43,052 |
| 2016-02-09 | $33.16 | $34.45 | $32.04 | $32.50 | $30.63 | 75,811 |
| 2016-02-08 | $35.52 | $36.00 | $33.26 | $33.75 | $31.81 | 82,617 |
| 2016-02-05 | $36.45 | $36.49 | $35.21 | $36.03 | $33.96 | 58,693 |
| 2016-02-04 | $35.45 | $37.15 | $33.94 | $36.54 | $34.44 | 63,373 |
| 2016-02-03 | $36.01 | $36.01 | $34.71 | $35.58 | $33.53 | 57,179 |
| 2016-02-02 | $35.65 | $36.04 | $34.00 | $35.87 | $33.81 | 112,545 |
| 2016-02-01 | $35.05 | $36.26 | $34.12 | $36.07 | $34.00 | 63,587 |
| 2016-01-29 | $33.84 | $35.24 | $30.97 | $35.20 | $33.18 | 57,805 |
| 2016-01-28 | $34.10 | $34.41 | $33.20 | $33.65 | $31.72 | 113,456 |
| 2016-01-27 | $34.20 | $34.68 | $33.71 | $33.88 | $31.93 | 135,296 |
| 2016-01-26 | $34.04 | $34.30 | $32.53 | $34.25 | $32.28 | 110,130 |
| 2016-01-25 | $33.93 | $34.31 | $32.79 | $33.84 | $31.89 | 156,922 |
| 2016-01-22 | $33.88 | $34.33 | $33.32 | $34.07 | $32.11 | 105,510 |
| 2016-01-21 | $33.94 | $34.23 | $32.92 | $33.38 | $31.46 | 194,547 |
| 2016-01-20 | $35.27 | $35.27 | $33.23 | $33.84 | $31.89 | 414,158 |
| 2016-01-19 | $35.83 | $36.07 | $35.10 | $35.91 | $33.85 | 97,312 |
| 2016-01-15 | $36.54 | $36.74 | $34.61 | $35.34 | $33.31 | 132,489 |
| 2016-01-14 | $37.14 | $38.38 | $36.69 | $37.52 | $35.36 | 71,635 |
| 2016-01-13 | $37.86 | $38.30 | $37.00 | $37.10 | $34.97 | 76,508 |
| 2016-01-12 | $38.21 | $38.21 | $37.28 | $37.74 | $35.57 | 163,304 |
| 2016-01-11 | $37.84 | $38.31 | $37.40 | $37.87 | $35.69 | 101,194 |
| 2016-01-08 | $37.85 | $38.23 | $37.34 | $37.89 | $35.71 | 75,977 |
| 2016-01-07 | $38.10 | $38.53 | $37.41 | $37.75 | $35.58 | 87,417 |
| 2016-01-06 | $38.33 | $39.00 | $37.56 | $38.73 | $36.50 | 24,736 |
| 2016-01-05 | $39.19 | $39.57 | $37.92 | $38.90 | $36.66 | 104,750 |
| 2016-01-04 | $40.82 | $41.14 | $38.93 | $39.10 | $36.85 | 135,712 |
| 2015-12-31 | $40.34 | $41.90 | $40.14 | $41.37 | $38.99 | 81,082 |
| 2015-12-30 | $40.26 | $40.89 | $40.18 | $40.36 | $38.04 | 31,949 |
| 2015-12-29 | $40.14 | $40.51 | $39.35 | $40.37 | $38.05 | 96,596 |
| 2015-12-28 | $40.11 | $40.33 | $39.37 | $39.99 | $37.69 | 40,506 |
| 2015-12-24 | $40.62 | $40.62 | $40.00 | $40.22 | $37.91 | 27,437 |
| 2015-12-23 | $40.75 | $40.89 | $40.01 | $40.09 | $37.79 | 98,040 |
| 2015-12-22 | $39.25 | $40.73 | $39.13 | $40.67 | $38.33 | 127,116 |
| 2015-12-21 | $38.59 | $39.43 | $38.49 | $39.35 | $37.09 | 165,178 |
| 2015-12-18 | $37.15 | $38.54 | $36.01 | $38.08 | $35.89 | 787,181 |
| 2015-12-17 | $37.16 | $37.54 | $36.97 | $37.36 | $35.21 | 129,739 |
| 2015-12-16 | $36.92 | $37.93 | $36.40 | $37.41 | $35.26 | 153,144 |
| 2015-12-15 | $35.67 | $36.52 | $35.18 | $36.38 | $34.29 | 155,181 |
| 2015-12-14 | $36.80 | $36.91 | $35.26 | $35.87 | $33.81 | 278,395 |
| 2015-12-11 | $36.95 | $37.30 | $36.75 | $36.85 | $34.73 | 104,513 |
| 2015-12-10 | $37.34 | $37.89 | $37.05 | $37.34 | $35.19 | 221,974 |
| 2015-12-09 | $37.22 | $37.82 | $37.18 | $37.45 | $35.30 | 121,559 |
| 2015-12-08 | $37.22 | $37.58 | $36.83 | $37.39 | $35.24 | 118,900 |
| 2015-12-07 | $38.46 | $39.20 | $37.32 | $37.72 | $35.55 | 111,935 |
| 2015-12-04 | $39.45 | $39.45 | $37.94 | $38.56 | $36.34 | 59,707 |
| 2015-12-03 | $41.04 | $41.08 | $39.40 | $39.55 | $37.28 | 157,239 |
| 2015-12-02 | $39.00 | $41.00 | $39.00 | $40.77 | $38.43 | 160,996 |
| 2015-12-01 | $37.71 | $39.42 | $37.46 | $38.99 | $36.75 | 255,825 |
| 2015-11-30 | $36.45 | $37.64 | $36.45 | $37.55 | $35.39 | 153,233 |
| 2015-11-27 | $36.36 | $36.95 | $35.71 | $36.49 | $34.39 | 39,169 |
| 2015-11-25 | $36.16 | $38.18 | $36.03 | $36.45 | $34.35 | 281,618 |
| 2015-11-24 | $36.72 | $37.59 | $35.01 | $36.04 | $33.97 | 166,645 |
| 2015-11-23 | $37.73 | $37.84 | $36.13 | $36.97 | $34.84 | 124,291 |
| 2015-11-20 | $38.28 | $38.28 | $37.31 | $37.81 | $35.64 | 57,562 |
| 2015-11-19 | $37.26 | $38.07 | $36.85 | $37.87 | $35.69 | 61,441 |
| 2015-11-18 | $37.13 | $37.48 | $36.43 | $37.34 | $35.19 | 123,565 |
| 2015-11-17 | $38.43 | $38.86 | $36.70 | $36.99 | $34.86 | 121,238 |
| 2015-11-16 | $36.41 | $38.42 | $35.58 | $38.00 | $35.82 | 94,509 |
| 2015-11-13 | $35.86 | $36.61 | $35.32 | $36.41 | $34.32 | 100,413 |
| 2015-11-12 | $36.50 | $36.95 | $35.88 | $36.04 | $33.97 | 58,613 |
| 2015-11-11 | $37.67 | $38.21 | $36.37 | $36.97 | $34.84 | 63,628 |
| 2015-11-10 | $37.34 | $38.19 | $37.00 | $37.37 | $35.22 | 97,645 |
| 2015-11-09 | $37.83 | $37.83 | $36.62 | $37.17 | $35.03 | 45,426 |
| 2015-11-06 | $36.50 | $38.21 | $35.99 | $37.42 | $35.27 | 63,509 |
| 2015-11-05 | $37.19 | $37.50 | $36.24 | $36.61 | $34.51 | 49,386 |
| 2015-11-04 | $38.64 | $39.49 | $37.12 | $37.19 | $35.05 | 103,799 |
| 2015-11-03 | $38.12 | $38.66 | $38.00 | $38.52 | $36.31 | 83,572 |
| 2015-11-02 | $38.79 | $38.99 | $38.16 | $38.34 | $36.14 | 36,229 |
| 2015-10-30 | $38.86 | $39.39 | $37.08 | $38.62 | $36.40 | 73,542 |
| 2015-10-29 | $39.37 | $39.64 | $38.73 | $38.96 | $36.72 | 37,063 |
| 2015-10-28 | $38.92 | $40.05 | $38.70 | $39.51 | $37.24 | 36,672 |
| 2015-10-27 | $39.00 | $39.00 | $37.66 | $38.57 | $36.35 | 135,511 |
| 2015-10-26 | $40.78 | $41.02 | $38.40 | $38.88 | $36.64 | 126,916 |
| 2015-10-23 | $37.69 | $42.19 | $37.34 | $40.96 | $38.61 | 258,533 |
| 2015-10-22 | $33.09 | $38.10 | $32.28 | $37.54 | $35.38 | 752,590 |
| 2015-10-21 | $33.91 | $33.91 | $32.82 | $33.00 | $31.10 | 188,346 |
| 2015-10-20 | $34.35 | $34.76 | $33.03 | $33.78 | $31.84 | 62,980 |
| 2015-10-19 | $34.22 | $36.13 | $34.22 | $34.43 | $32.45 | 331,141 |
| 2015-10-16 | $34.78 | $34.97 | $33.76 | $34.34 | $32.37 | 126,767 |
| 2015-10-15 | $34.92 | $35.34 | $34.10 | $34.73 | $32.73 | 35,953 |
| 2015-10-14 | $34.70 | $35.83 | $34.34 | $34.95 | $32.94 | 76,837 |
| 2015-10-13 | $34.65 | $34.87 | $33.82 | $34.63 | $32.64 | 239,837 |
| 2015-10-12 | $35.80 | $36.29 | $34.85 | $35.00 | $32.99 | 106,615 |
| 2015-10-09 | $35.63 | $35.96 | $35.01 | $35.74 | $33.69 | 133,156 |
| 2015-10-08 | $36.50 | $36.80 | $35.27 | $35.61 | $33.56 | 58,207 |
| 2015-10-07 | $36.64 | $37.31 | $36.40 | $36.48 | $34.38 | 140,130 |
| 2015-10-06 | $36.02 | $36.63 | $36.02 | $36.52 | $34.42 | 44,105 |
| 2015-10-05 | $35.18 | $36.20 | $35.18 | $36.06 | $33.99 | 81,303 |
| 2015-10-02 | $33.66 | $34.97 | $33.66 | $34.94 | $32.93 | 56,936 |
| 2015-10-01 | $33.82 | $34.21 | $33.65 | $33.98 | $32.03 | 86,489 |
| 2015-09-30 | $34.00 | $34.00 | $33.14 | $33.69 | $31.75 | 83,215 |
| 2015-09-29 | $33.69 | $34.04 | $33.52 | $33.68 | $31.74 | 82,241 |
| 2015-09-28 | $34.94 | $35.05 | $33.57 | $33.75 | $31.81 | 68,812 |
| 2015-09-25 | $34.67 | $35.36 | $34.44 | $35.09 | $33.07 | 106,373 |
| 2015-09-24 | $33.80 | $35.05 | $33.18 | $34.86 | $32.86 | 170,087 |
| 2015-09-23 | $34.50 | $34.50 | $33.95 | $34.15 | $32.19 | 55,208 |
| 2015-09-22 | $35.57 | $35.62 | $34.37 | $34.44 | $32.46 | 88,291 |
| 2015-09-21 | $36.57 | $36.75 | $35.82 | $36.06 | $33.99 | 110,924 |
| 2015-09-18 | $35.79 | $36.65 | $35.79 | $36.33 | $34.24 | 284,932 |
| 2015-09-17 | $36.55 | $37.21 | $36.50 | $36.94 | $34.82 | 124,910 |
| 2015-09-16 | $37.03 | $37.08 | $36.06 | $36.49 | $34.39 | 70,918 |
| 2015-09-15 | $36.41 | $37.02 | $36.30 | $36.94 | $34.82 | 78,830 |
| 2015-09-14 | $38.77 | $39.25 | $36.36 | $36.60 | $34.50 | 97,412 |
| 2015-09-11 | $38.00 | $39.21 | $37.87 | $38.77 | $36.54 | 253,394 |
| 2015-09-10 | $35.65 | $38.65 | $35.65 | $38.37 | $36.16 | 110,589 |
| 2015-09-09 | $35.23 | $36.31 | $35.08 | $35.71 | $33.66 | 67,383 |
| 2015-09-08 | $33.20 | $35.20 | $33.20 | $34.91 | $32.90 | 123,812 |
| 2015-09-04 | $32.61 | $32.74 | $31.94 | $32.61 | $30.74 | 120,590 |
| 2015-09-03 | $32.43 | $33.58 | $32.38 | $33.00 | $31.10 | 44,065 |
| 2015-09-02 | $33.02 | $33.02 | $32.13 | $32.55 | $30.68 | 81,056 |
| 2015-09-01 | $33.47 | $34.33 | $32.15 | $32.25 | $30.40 | 157,022 |
| 2015-08-31 | $34.91 | $34.99 | $34.10 | $34.37 | $32.39 | 91,378 |
| 2015-08-28 | $34.34 | $35.15 | $34.34 | $34.92 | $32.91 | 111,016 |
| 2015-08-27 | $33.62 | $34.63 | $33.62 | $34.55 | $32.56 | 168,690 |
| 2015-08-26 | $34.36 | $34.36 | $33.14 | $33.50 | $31.57 | 153,825 |
| 2015-08-25 | $36.08 | $36.08 | $33.15 | $33.63 | $31.70 | 283,967 |
| 2015-08-24 | $34.96 | $36.59 | $33.82 | $35.14 | $33.12 | 181,611 |
| 2015-08-21 | $36.68 | $37.16 | $36.45 | $36.70 | $34.59 | 129,827 |
| 2015-08-20 | $38.00 | $38.04 | $36.99 | $37.06 | $34.93 | 158,537 |
| 2015-08-19 | $38.45 | $38.73 | $38.05 | $38.19 | $35.99 | 184,479 |
| 2015-08-18 | $39.02 | $39.23 | $38.70 | $38.88 | $36.64 | 218,419 |
| 2015-08-17 | $39.25 | $39.73 | $38.97 | $39.04 | $36.80 | 300,322 |
| 2015-08-14 | $38.94 | $39.63 | $38.73 | $39.31 | $37.05 | 110,739 |
| 2015-08-13 | $38.91 | $39.04 | $38.50 | $38.93 | $36.69 | 420,863 |
| 2015-08-12 | $39.53 | $39.63 | $38.74 | $38.90 | $36.66 | 383,419 |
Liberty Latin America Ltd - Class A (LILA) News Headlines
Recent Liberty Latin America Ltd - Class A (LILA) News
Similar Companies to Liberty Latin America Ltd - Class A (LILA) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |