Lenovo Group Ltd (LNVGY) Exchange: PINK
Data as of May 2, 2025
$23.76 ($0.74) 3.21%
Lenovo Group Ltd - Daily Information
Click for more stock information on Lenovo Group Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.60 |
| Previous Close | $23.76 |
| High | $24.00 |
| Low | $23.60 |
| Adjusted Open | $23.60 |
| Previous Adjusted Close | $23.76 |
| Adjusted High | $24.00 |
| Adjusted Low | $23.60 |
About Lenovo Group Ltd (LNVGY)
Lenovo Group Limited, together with its subsidiaries, develops, manufactures, and markets technology products and services. It operates through China, Asia Pacific, Europe-Middle East-Africa, and Americas segments. The company offers commercial and consumer personal computers, as well as servers and workstations; mobile Internet devices, including tablets and smart phones; and notebooks and desktops. It also provides accessories and parts, audio and video products, batteries and power products, cables and connectors, carrying cases, docks and port replicators, keyboards and mice, memory products, monitor accessories, monitors, security and storage products, tablet accessories, and wireless and networking products. In addition, the company trades in mobile phones and accessories; retails and services consumer electronic products; offers repair services for computer hardware and software systems; and researches and develops mobile software, as well as operates as a procurement agency. Lenovo Group Limited has a strategic alliance with Zenoss, Inc. to improve IT service delivery. The company was founded in 1984 and is headquartered in Beijing, China, and is considered as a Red Chip company due to its listing on the Hong Kong Stock Exchange.
Invest in Lenovo Group Ltd (LNVGY)
Historical Stock Data for Lenovo Group Ltd (LNVGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $23.60 | $24.00 | $23.60 | $23.76 | $23.76 | 46,229 |
| 2025-05-01 | $22.51 | $23.32 | $22.51 | $23.02 | $23.02 | 25,123 |
| 2025-04-30 | $22.48 | $23.13 | $22.48 | $23.05 | $23.05 | 27,712 |
| 2025-04-29 | $22.13 | $22.85 | $22.13 | $22.75 | $22.75 | 83,259 |
| 2025-04-28 | $23.44 | $23.44 | $22.48 | $22.61 | $22.61 | 30,175 |
| 2025-04-25 | $22.50 | $22.99 | $22.50 | $22.99 | $22.99 | 30,333 |
| 2025-04-24 | $21.51 | $22.49 | $21.51 | $22.49 | $22.49 | 43,010 |
| 2025-04-23 | $22.41 | $22.44 | $21.76 | $22.03 | $22.03 | 123,506 |
| 2025-04-22 | $21.88 | $21.88 | $21.10 | $21.66 | $21.66 | 251,020 |
| 2025-04-21 | $19.81 | $21.41 | $19.81 | $20.40 | $20.40 | 104,547 |
| 2025-04-17 | $20.28 | $20.61 | $20.28 | $20.43 | $20.43 | 252,790 |
| 2025-04-16 | $20.01 | $20.51 | $20.01 | $20.19 | $20.19 | 118,777 |
| 2025-04-15 | $20.92 | $21.34 | $20.92 | $21.15 | $21.15 | 343,488 |
| 2025-04-14 | $21.10 | $22.00 | $21.10 | $21.30 | $21.30 | 93,497 |
| 2025-04-11 | $19.90 | $21.12 | $19.90 | $20.79 | $20.79 | 242,034 |
| 2025-04-10 | $20.08 | $20.73 | $19.88 | $20.19 | $20.19 | 187,121 |
| 2025-04-09 | $19.35 | $20.07 | $17.84 | $20.06 | $20.06 | 270,902 |
| 2025-04-08 | $20.06 | $20.19 | $18.61 | $19.20 | $19.20 | 590,588 |
| 2025-04-07 | $21.24 | $21.24 | $19.44 | $20.11 | $20.11 | 786,260 |
| 2025-04-04 | $24.50 | $26.80 | $22.50 | $23.54 | $23.54 | 85,072 |
| 2025-04-03 | $25.65 | $25.65 | $25.00 | $25.31 | $25.31 | 48,813 |
| 2025-04-02 | $27.52 | $27.69 | $27.19 | $27.38 | $27.38 | 20,402 |
| 2025-04-01 | $27.73 | $27.73 | $26.96 | $27.42 | $27.42 | 45,424 |
| 2025-03-31 | $27.40 | $27.74 | $26.65 | $26.98 | $26.98 | 35,101 |
| 2025-03-28 | $28.00 | $28.00 | $27.48 | $27.51 | $27.51 | 43,461 |
| 2025-03-27 | $29.48 | $29.87 | $29.35 | $29.47 | $29.47 | 28,275 |
| 2025-03-26 | $29.50 | $29.61 | $29.30 | $29.38 | $29.38 | 23,967 |
| 2025-03-25 | $29.30 | $29.30 | $29.15 | $29.23 | $29.23 | 23,900 |
| 2025-03-24 | $29.87 | $30.53 | $29.21 | $29.30 | $29.30 | 30,289 |
| 2025-03-21 | $29.10 | $29.10 | $28.79 | $28.90 | $28.90 | 33,843 |
| 2025-03-20 | $30.30 | $30.49 | $29.60 | $29.76 | $29.76 | 36,732 |
| 2025-03-19 | $30.53 | $31.84 | $30.41 | $30.62 | $30.62 | 47,643 |
| 2025-03-18 | $30.86 | $31.72 | $30.29 | $30.55 | $30.55 | 27,852 |
| 2025-03-17 | $30.12 | $30.84 | $30.12 | $30.81 | $30.81 | 29,404 |
| 2025-03-14 | $30.15 | $30.21 | $30.01 | $30.20 | $30.20 | 32,190 |
| 2025-03-13 | $29.51 | $29.90 | $29.32 | $29.54 | $29.54 | 33,488 |
| 2025-03-12 | $29.90 | $30.10 | $29.75 | $29.96 | $29.96 | 40,744 |
| 2025-03-11 | $31.34 | $32.93 | $31.34 | $32.11 | $32.11 | 140,918 |
| 2025-03-10 | $31.22 | $31.84 | $30.72 | $31.61 | $31.61 | 298,593 |
| 2025-03-07 | $32.10 | $32.74 | $32.10 | $32.46 | $32.46 | 141,849 |
| 2025-03-06 | $32.00 | $32.08 | $31.62 | $31.77 | $31.77 | 32,001 |
| 2025-03-05 | $30.60 | $31.33 | $30.47 | $31.33 | $31.33 | 26,410 |
| 2025-03-04 | $30.40 | $30.40 | $28.99 | $29.49 | $29.49 | 71,645 |
| 2025-03-03 | $29.60 | $29.90 | $28.61 | $29.12 | $29.12 | 38,263 |
| 2025-02-28 | $30.50 | $30.80 | $29.50 | $29.87 | $29.87 | 43,731 |
| 2025-02-27 | $32.15 | $32.15 | $31.30 | $31.45 | $31.45 | 78,202 |
| 2025-02-26 | $33.84 | $33.84 | $32.15 | $32.55 | $32.55 | 59,487 |
| 2025-02-25 | $31.65 | $34.21 | $31.65 | $33.13 | $33.13 | 474,628 |
| 2025-02-24 | $33.70 | $33.70 | $32.87 | $32.97 | $32.97 | 643,704 |
| 2025-02-21 | $34.50 | $35.09 | $34.50 | $34.66 | $34.66 | 80,830 |
| 2025-02-20 | $31.10 | $31.16 | $30.42 | $30.91 | $30.91 | 60,099 |
| 2025-02-19 | $31.85 | $32.14 | $31.85 | $31.98 | $31.98 | 1,468,783 |
| 2025-02-18 | $32.80 | $33.30 | $31.72 | $31.85 | $31.85 | 394,386 |
| 2025-02-14 | $33.57 | $33.57 | $32.09 | $32.25 | $32.25 | 41,873 |
| 2025-02-13 | $30.93 | $31.58 | $30.88 | $31.38 | $31.38 | 228,951 |
| 2025-02-12 | $32.40 | $33.03 | $32.40 | $32.93 | $32.93 | 43,384 |
| 2025-02-11 | $31.22 | $31.49 | $31.00 | $31.20 | $31.20 | 22,677 |
| 2025-02-10 | $30.37 | $32.00 | $30.37 | $31.25 | $31.25 | 128,123 |
| 2025-02-07 | $31.07 | $31.57 | $31.00 | $31.18 | $31.18 | 75,376 |
| 2025-02-06 | $29.06 | $29.51 | $29.06 | $29.40 | $29.40 | 54,392 |
| 2025-02-05 | $27.14 | $28.50 | $27.14 | $28.04 | $28.04 | 35,902 |
| 2025-02-04 | $26.40 | $27.24 | $26.40 | $27.13 | $27.13 | 52,025 |
| 2025-02-03 | $25.12 | $25.55 | $25.12 | $25.40 | $25.40 | 55,420 |
| 2025-01-31 | $23.90 | $24.63 | $23.90 | $24.12 | $24.12 | 27,271 |
| 2025-01-30 | $23.23 | $24.66 | $23.23 | $24.19 | $24.19 | 28,450 |
| 2025-01-29 | $24.26 | $24.47 | $23.93 | $24.17 | $24.17 | 24,802 |
| 2025-01-28 | $24.77 | $24.77 | $23.88 | $24.03 | $24.03 | 34,897 |
| 2025-01-27 | $24.67 | $25.31 | $24.39 | $24.47 | $24.47 | 40,263 |
| 2025-01-24 | $24.05 | $24.49 | $24.02 | $24.42 | $24.42 | 76,944 |
| 2025-01-23 | $23.89 | $23.89 | $23.70 | $23.78 | $23.78 | 94,938 |
| 2025-01-22 | $24.19 | $24.33 | $23.62 | $23.79 | $23.79 | 54,891 |
| 2025-01-21 | $24.90 | $24.90 | $23.97 | $24.13 | $24.13 | 58,518 |
| 2025-01-17 | $24.63 | $24.63 | $23.90 | $23.99 | $23.99 | 39,221 |
| 2025-01-16 | $23.79 | $23.85 | $23.70 | $23.79 | $23.79 | 127,358 |
| 2025-01-15 | $23.20 | $23.84 | $23.20 | $23.78 | $23.78 | 43,956 |
| 2025-01-14 | $24.50 | $24.50 | $23.80 | $23.89 | $23.89 | 49,455 |
| 2025-01-13 | $23.40 | $24.74 | $23.40 | $23.86 | $23.86 | 60,870 |
| 2025-01-10 | $24.93 | $24.93 | $23.63 | $23.88 | $23.88 | 36,989 |
| 2025-01-08 | $25.46 | $25.46 | $23.88 | $24.38 | $24.38 | 44,041 |
| 2025-01-07 | $24.99 | $25.06 | $24.88 | $24.93 | $24.93 | 73,324 |
| 2025-01-06 | $25.81 | $25.81 | $25.35 | $25.41 | $25.41 | 34,458 |
| 2025-01-03 | $25.34 | $26.26 | $24.71 | $25.28 | $25.28 | 56,270 |
| 2025-01-02 | $24.20 | $25.19 | $24.20 | $25.08 | $25.08 | 44,725 |
| 2024-12-31 | $25.56 | $26.97 | $25.56 | $25.75 | $25.75 | 21,703 |
| 2024-12-30 | $26.98 | $26.98 | $25.26 | $26.05 | $26.05 | 27,154 |
| 2024-12-27 | $26.70 | $27.10 | $26.70 | $27.01 | $27.01 | 79,547 |
| 2024-12-26 | $25.06 | $25.12 | $24.91 | $25.01 | $25.01 | 18,813 |
| 2024-12-24 | $24.65 | $25.08 | $24.65 | $25.06 | $25.06 | 20,782 |
| 2024-12-23 | $23.48 | $24.44 | $23.48 | $24.30 | $24.30 | 38,808 |
| 2024-12-20 | $24.27 | $24.50 | $24.27 | $24.38 | $24.38 | 54,068 |
| 2024-12-19 | $23.66 | $24.05 | $23.15 | $23.87 | $23.87 | 58,619 |
| 2024-12-18 | $23.35 | $24.16 | $23.35 | $23.70 | $23.70 | 89,521 |
| 2024-12-17 | $23.52 | $23.64 | $23.44 | $23.61 | $23.61 | 23,703 |
| 2024-12-16 | $23.00 | $23.65 | $23.00 | $23.48 | $23.48 | 120,432 |
| 2024-12-13 | $23.01 | $24.14 | $23.01 | $23.43 | $23.43 | 37,819 |
| 2024-12-12 | $24.14 | $24.25 | $24.07 | $24.13 | $24.13 | 46,037 |
| 2024-12-11 | $23.12 | $24.27 | $23.12 | $24.07 | $24.07 | 43,014 |
| 2024-12-10 | $23.76 | $24.57 | $23.76 | $24.46 | $24.46 | 66,998 |
| 2024-12-09 | $24.01 | $25.01 | $24.01 | $24.87 | $24.87 | 69,208 |
| 2024-12-06 | $23.76 | $23.85 | $23.70 | $23.70 | $23.70 | 20,480 |
| 2024-12-05 | $24.51 | $24.51 | $23.00 | $23.71 | $23.71 | 22,057 |
| 2024-12-04 | $23.06 | $23.99 | $23.06 | $23.92 | $23.92 | 52,397 |
| 2024-12-03 | $23.80 | $24.36 | $23.41 | $24.34 | $24.34 | 50,027 |
| 2024-12-02 | $23.50 | $23.50 | $23.14 | $23.30 | $23.30 | 68,254 |
| 2024-11-29 | $23.91 | $23.91 | $23.45 | $23.65 | $23.65 | 15,296 |
| 2024-11-27 | $23.00 | $23.95 | $23.00 | $23.91 | $23.91 | 54,450 |
| 2024-11-26 | $23.42 | $23.42 | $23.33 | $23.37 | $23.37 | 29,401 |
| 2024-11-25 | $23.27 | $24.02 | $23.27 | $23.58 | $23.58 | 40,824 |
| 2024-11-22 | $23.50 | $23.60 | $23.28 | $23.36 | $23.36 | 32,049 |
| 2024-11-21 | $23.20 | $24.55 | $23.20 | $23.72 | $23.72 | 39,797 |
| 2024-11-20 | $24.08 | $24.08 | $23.05 | $23.18 | $23.18 | 27,452 |
| 2024-11-19 | $24.94 | $24.94 | $22.88 | $23.19 | $23.19 | 26,931 |
| 2024-11-18 | $23.30 | $23.54 | $23.15 | $23.30 | $23.30 | 50,299 |
| 2024-11-15 | $23.90 | $24.00 | $23.66 | $23.89 | $23.89 | 67,570 |
| 2024-11-14 | $24.25 | $24.25 | $24.00 | $24.03 | $24.03 | 58,013 |
| 2024-11-13 | $24.70 | $24.97 | $24.70 | $24.78 | $24.78 | 48,883 |
| 2024-11-12 | $24.70 | $24.71 | $23.90 | $24.50 | $24.50 | 36,449 |
| 2024-11-11 | $26.50 | $26.50 | $25.32 | $25.67 | $25.67 | 26,917 |
| 2024-11-08 | $25.00 | $25.08 | $24.80 | $24.84 | $24.84 | 35,813 |
| 2024-11-07 | $26.00 | $26.04 | $25.30 | $25.31 | $25.31 | 31,540 |
| 2024-11-06 | $25.85 | $25.85 | $25.47 | $25.66 | $25.66 | 26,005 |
| 2024-11-05 | $27.07 | $27.07 | $26.88 | $26.94 | $26.94 | 24,511 |
| 2024-11-04 | $26.56 | $26.78 | $26.56 | $26.67 | $26.67 | 17,922 |
| 2024-11-01 | $25.46 | $27.52 | $25.46 | $26.49 | $26.49 | 28,388 |
| 2024-10-31 | $26.00 | $26.60 | $26.00 | $26.48 | $26.48 | 96,610 |
| 2024-10-30 | $27.30 | $27.30 | $26.95 | $27.01 | $27.01 | 76,725 |
| 2024-10-29 | $27.71 | $27.79 | $27.65 | $27.66 | $27.66 | 19,062 |
| 2024-10-28 | $27.92 | $28.14 | $27.92 | $28.06 | $28.06 | 34,246 |
| 2024-10-25 | $28.88 | $28.88 | $28.08 | $28.19 | $28.19 | 35,717 |
| 2024-10-24 | $28.38 | $28.38 | $27.59 | $27.89 | $27.89 | 38,880 |
| 2024-10-23 | $29.63 | $29.63 | $28.15 | $28.26 | $28.26 | 35,100 |
| 2024-10-22 | $27.74 | $29.13 | $27.74 | $28.91 | $28.91 | 34,549 |
| 2024-10-21 | $29.92 | $30.86 | $29.57 | $29.71 | $29.71 | 108,070 |
| 2024-10-18 | $29.40 | $29.90 | $29.40 | $29.86 | $29.86 | 163,335 |
| 2024-10-17 | $26.95 | $28.42 | $26.95 | $28.09 | $28.09 | 56,573 |
| 2024-10-16 | $28.55 | $28.62 | $28.35 | $28.53 | $28.53 | 19,044 |
| 2024-10-15 | $27.02 | $28.31 | $27.02 | $27.87 | $27.87 | 20,840 |
| 2024-10-14 | $28.45 | $28.88 | $28.25 | $28.54 | $28.54 | 32,797 |
| 2024-10-11 | $28.00 | $28.41 | $27.47 | $27.79 | $27.79 | 51,048 |
| 2024-10-10 | $26.61 | $27.76 | $26.61 | $27.62 | $27.62 | 30,765 |
| 2024-10-09 | $26.75 | $27.37 | $26.75 | $27.36 | $27.36 | 46,981 |
| 2024-10-08 | $28.00 | $28.00 | $26.60 | $27.03 | $27.03 | 246,681 |
| 2024-10-07 | $29.10 | $30.15 | $29.10 | $30.15 | $30.15 | 197,201 |
| 2024-10-04 | $28.30 | $28.60 | $28.29 | $28.60 | $28.60 | 47,262 |
| 2024-10-03 | $28.10 | $28.10 | $27.32 | $27.76 | $27.76 | 261,061 |
| 2024-10-02 | $28.10 | $28.77 | $28.10 | $28.77 | $28.77 | 380,020 |
| 2024-10-01 | $26.83 | $27.29 | $26.74 | $27.15 | $27.15 | 25,292 |
| 2024-09-30 | $27.19 | $27.19 | $26.78 | $26.80 | $26.80 | 41,903 |
| 2024-09-27 | $28.88 | $28.88 | $26.99 | $28.20 | $28.20 | 583,918 |
| 2024-09-26 | $27.51 | $27.51 | $26.67 | $27.17 | $27.17 | 188,101 |
| 2024-09-25 | $26.32 | $26.32 | $25.31 | $25.32 | $25.32 | 375,920 |
| 2024-09-24 | $24.51 | $26.24 | $24.51 | $26.22 | $26.22 | 122,324 |
| 2024-09-23 | $23.78 | $24.97 | $23.78 | $24.97 | $24.97 | 18,829 |
| 2024-09-20 | $24.30 | $24.30 | $23.97 | $24.10 | $24.10 | 25,796 |
| 2024-09-19 | $24.30 | $24.30 | $23.13 | $24.25 | $24.25 | 149,482 |
| 2024-09-18 | $24.24 | $24.29 | $24.03 | $24.10 | $24.10 | 26,464 |
| 2024-09-17 | $24.80 | $24.80 | $24.09 | $24.10 | $24.10 | 41,444 |
| 2024-09-16 | $23.18 | $24.10 | $23.18 | $24.06 | $24.06 | 39,346 |
| 2024-09-13 | $23.00 | $23.90 | $23.00 | $23.64 | $23.64 | 16,207 |
| 2024-09-12 | $23.40 | $23.80 | $23.15 | $23.36 | $23.36 | 43,330 |
| 2024-09-11 | $22.66 | $23.24 | $22.66 | $23.16 | $23.16 | 55,721 |
| 2024-09-10 | $23.45 | $23.45 | $22.64 | $22.87 | $22.87 | 22,353 |
| 2024-09-09 | $23.94 | $23.94 | $23.42 | $23.47 | $23.47 | 19,246 |
| 2024-09-06 | $22.82 | $23.84 | $22.82 | $23.50 | $23.50 | 34,087 |
| 2024-09-05 | $24.03 | $24.03 | $23.72 | $23.75 | $23.75 | 21,152 |
| 2024-09-04 | $24.53 | $24.53 | $23.95 | $23.99 | $23.99 | 19,929 |
| 2024-09-03 | $23.68 | $24.10 | $23.68 | $23.88 | $23.88 | 30,058 |
| 2024-08-30 | $24.44 | $24.58 | $24.37 | $24.42 | $24.42 | 57,986 |
| 2024-08-29 | $23.79 | $24.30 | $23.79 | $24.25 | $24.25 | 22,152 |
| 2024-08-28 | $23.80 | $24.16 | $23.80 | $24.00 | $24.00 | 25,004 |
| 2024-08-27 | $24.10 | $24.60 | $24.10 | $24.53 | $24.53 | 18,909 |
| 2024-08-26 | $25.13 | $25.13 | $23.93 | $24.15 | $24.15 | 14,056 |
| 2024-08-23 | $24.71 | $24.71 | $23.86 | $24.07 | $24.07 | 30,257 |
| 2024-08-22 | $24.00 | $24.75 | $23.86 | $24.33 | $24.33 | 24,661 |
| 2024-08-21 | $24.09 | $24.09 | $22.88 | $23.89 | $23.89 | 46,233 |
| 2024-08-20 | $25.11 | $25.11 | $23.96 | $24.13 | $24.13 | 63,611 |
| 2024-08-19 | $25.74 | $25.74 | $24.80 | $24.90 | $24.90 | 35,339 |
| 2024-08-16 | $25.00 | $25.04 | $24.84 | $24.98 | $24.98 | 56,636 |
| 2024-08-15 | $26.25 | $26.25 | $25.70 | $26.02 | $26.02 | 28,363 |
| 2024-08-14 | $26.08 | $26.17 | $25.52 | $25.73 | $25.73 | 24,219 |
| 2024-08-13 | $26.66 | $26.66 | $26.00 | $26.03 | $26.03 | 48,617 |
| 2024-08-12 | $27.40 | $27.40 | $26.25 | $26.42 | $26.42 | 33,289 |
| 2024-08-09 | $25.98 | $25.98 | $24.88 | $25.54 | $25.54 | 40,436 |
| 2024-08-08 | $24.90 | $25.66 | $24.90 | $25.53 | $25.53 | 29,266 |
| 2024-08-07 | $25.90 | $25.90 | $24.61 | $24.68 | $24.68 | 71,804 |
| 2024-08-06 | $24.40 | $25.05 | $24.40 | $24.84 | $24.84 | 65,172 |
| 2024-08-05 | $23.40 | $24.71 | $23.00 | $24.52 | $24.52 | 36,207 |
| 2024-08-02 | $24.63 | $24.89 | $24.53 | $24.68 | $24.68 | 29,907 |
| 2024-08-01 | $26.39 | $26.39 | $25.07 | $25.20 | $25.20 | 172,215 |
| 2024-07-31 | $26.00 | $26.68 | $26.00 | $26.54 | $25.75 | 46,407 |
| 2024-07-30 | $25.53 | $25.65 | $25.32 | $25.40 | $24.65 | 57,042 |
| 2024-07-29 | $26.00 | $26.00 | $25.46 | $25.55 | $24.80 | 40,456 |
| 2024-07-26 | $26.19 | $26.19 | $25.23 | $25.46 | $25.46 | 31,476 |
| 2024-07-25 | $26.18 | $26.18 | $25.13 | $25.17 | $25.17 | 49,948 |
| 2024-07-24 | $26.59 | $27.23 | $26.05 | $26.05 | $26.05 | 35,122 |
| 2024-07-23 | $27.23 | $27.23 | $26.75 | $26.78 | $26.78 | 39,344 |
| 2024-07-22 | $26.50 | $27.23 | $26.50 | $27.19 | $27.19 | 16,858 |
| 2024-07-19 | $26.30 | $26.30 | $25.92 | $26.00 | $26.00 | 22,619 |
| 2024-07-18 | $26.75 | $26.97 | $26.68 | $26.74 | $26.74 | 39,857 |
| 2024-07-17 | $28.14 | $28.14 | $26.88 | $26.91 | $26.91 | 59,380 |
| 2024-07-16 | $28.28 | $28.28 | $27.32 | $27.58 | $27.58 | 29,821 |
| 2024-07-15 | $27.71 | $28.29 | $27.71 | $27.82 | $27.82 | 280,981 |
| 2024-07-12 | $29.58 | $29.58 | $28.59 | $28.59 | $28.59 | 141,846 |
| 2024-07-11 | $30.54 | $30.54 | $29.28 | $29.32 | $29.32 | 74,143 |
| 2024-07-10 | $29.94 | $29.94 | $28.92 | $29.01 | $29.01 | 47,251 |
| 2024-07-09 | $29.00 | $29.18 | $28.90 | $29.10 | $29.10 | 18,354 |
| 2024-07-08 | $29.02 | $29.02 | $28.00 | $28.06 | $28.06 | 43,517 |
| 2024-07-05 | $28.91 | $28.91 | $28.08 | $28.20 | $28.20 | 15,144 |
| 2024-07-03 | $29.21 | $29.21 | $28.25 | $28.40 | $28.40 | 17,472 |
| 2024-07-02 | $28.40 | $28.49 | $28.14 | $28.49 | $28.49 | 17,178 |
| 2024-07-01 | $27.42 | $28.44 | $27.28 | $28.09 | $28.09 | 34,101 |
| 2024-06-28 | $28.85 | $28.85 | $28.04 | $28.31 | $28.31 | 17,334 |
| 2024-06-27 | $29.58 | $29.58 | $28.42 | $28.51 | $28.51 | 18,788 |
| 2024-06-26 | $30.01 | $30.01 | $28.43 | $28.85 | $28.85 | 17,508 |
| 2024-06-25 | $29.77 | $29.77 | $28.49 | $28.85 | $28.85 | 31,587 |
| 2024-06-24 | $30.79 | $30.79 | $29.84 | $29.86 | $29.86 | 57,660 |
| 2024-06-21 | $30.65 | $30.76 | $30.40 | $30.47 | $30.47 | 187,971 |
| 2024-06-20 | $30.02 | $31.82 | $30.02 | $30.50 | $30.50 | 122,918 |
| 2024-06-18 | $28.00 | $28.68 | $27.55 | $28.62 | $28.62 | 84,281 |
| 2024-06-17 | $28.24 | $28.24 | $27.27 | $27.60 | $27.60 | 31,013 |
| 2024-06-14 | $26.44 | $28.00 | $26.44 | $27.32 | $27.32 | 135,458 |
| 2024-06-13 | $28.70 | $28.70 | $27.46 | $27.66 | $27.66 | 19,353 |
| 2024-06-12 | $27.88 | $27.88 | $27.48 | $27.48 | $27.48 | 30,024 |
| 2024-06-11 | $28.71 | $28.71 | $27.57 | $27.75 | $27.75 | 25,718 |
| 2024-06-10 | $28.05 | $28.05 | $26.76 | $27.20 | $27.20 | 36,127 |
| 2024-06-07 | $27.75 | $27.75 | $26.97 | $27.00 | $27.00 | 127,077 |
| 2024-06-06 | $30.30 | $30.30 | $29.12 | $29.31 | $29.31 | 43,010 |
| 2024-06-05 | $29.38 | $29.38 | $28.28 | $28.51 | $28.51 | 109,020 |
| 2024-06-04 | $29.86 | $29.86 | $28.78 | $28.85 | $28.85 | 40,529 |
| 2024-06-03 | $29.91 | $29.91 | $28.71 | $28.84 | $28.84 | 39,985 |
| 2024-05-31 | $28.73 | $28.87 | $28.60 | $28.86 | $28.86 | 76,301 |
| 2024-05-30 | $29.30 | $30.14 | $29.30 | $30.09 | $30.09 | 105,728 |
| 2024-05-29 | $30.07 | $30.23 | $29.47 | $29.62 | $29.62 | 52,690 |
| 2024-05-28 | $30.25 | $30.25 | $29.50 | $30.13 | $30.13 | 96,489 |
| 2024-05-24 | $28.69 | $28.69 | $28.26 | $28.48 | $28.48 | 41,166 |
| 2024-05-23 | $29.38 | $29.38 | $28.42 | $28.72 | $28.72 | 66,985 |
| 2024-05-22 | $28.97 | $29.68 | $28.88 | $28.89 | $28.89 | 91,557 |
| 2024-05-21 | $26.97 | $26.97 | $25.99 | $26.11 | $26.11 | 20,457 |
| 2024-05-20 | $25.55 | $26.73 | $25.55 | $26.08 | $26.08 | 38,323 |
| 2024-05-17 | $26.38 | $26.45 | $26.22 | $26.45 | $26.45 | 26,031 |
| 2024-05-16 | $26.63 | $26.75 | $26.44 | $26.67 | $26.67 | 154,416 |
| 2024-05-15 | $26.65 | $26.65 | $26.24 | $26.62 | $26.62 | 135,924 |
| 2024-05-14 | $26.01 | $26.32 | $26.01 | $26.27 | $26.27 | 30,682 |
| 2024-05-13 | $26.64 | $26.64 | $25.67 | $26.02 | $26.02 | 24,514 |
| 2024-05-10 | $25.15 | $26.17 | $25.15 | $25.76 | $25.76 | 35,928 |
| 2024-05-09 | $25.50 | $26.29 | $25.50 | $26.23 | $26.23 | 41,565 |
| 2024-05-08 | $24.06 | $24.06 | $23.96 | $24.02 | $24.02 | 30,067 |
| 2024-05-07 | $24.26 | $24.26 | $24.04 | $24.04 | $24.04 | 62,406 |
| 2024-05-06 | $23.97 | $23.98 | $23.47 | $23.59 | $23.59 | 36,124 |
| 2024-05-03 | $22.94 | $23.97 | $22.94 | $23.54 | $23.54 | 36,575 |
| 2024-05-02 | $24.02 | $24.02 | $23.16 | $23.53 | $23.53 | 29,959 |
| 2024-05-01 | $23.43 | $23.43 | $22.49 | $22.49 | $22.49 | 20,258 |
| 2024-04-30 | $23.72 | $23.72 | $22.55 | $22.55 | $22.55 | 42,584 |
| 2024-04-29 | $23.70 | $23.70 | $22.86 | $22.94 | $22.94 | 17,910 |
| 2024-04-26 | $23.28 | $23.28 | $22.93 | $22.98 | $22.98 | 72,256 |
| 2024-04-25 | $22.35 | $22.65 | $22.27 | $22.59 | $22.59 | 56,776 |
| 2024-04-24 | $22.12 | $22.12 | $21.84 | $21.93 | $21.93 | 44,047 |
| 2024-04-23 | $21.04 | $21.17 | $21.04 | $21.14 | $21.14 | 22,279 |
| 2024-04-22 | $21.20 | $21.43 | $20.56 | $20.80 | $20.80 | 86,245 |
| 2024-04-19 | $21.25 | $21.25 | $20.79 | $20.93 | $20.93 | 62,800 |
| 2024-04-18 | $20.87 | $20.96 | $20.75 | $20.78 | $20.78 | 40,730 |
| 2024-04-17 | $21.48 | $21.48 | $20.87 | $21.12 | $21.12 | 55,410 |
| 2024-04-16 | $21.73 | $21.73 | $20.98 | $21.01 | $21.01 | 48,715 |
| 2024-04-15 | $22.62 | $22.62 | $21.51 | $21.55 | $21.55 | 32,370 |
| 2024-04-12 | $21.15 | $21.15 | $20.96 | $21.00 | $21.00 | 25,384 |
| 2024-04-11 | $22.69 | $22.70 | $21.89 | $22.02 | $22.02 | 39,183 |
| 2024-04-10 | $23.00 | $23.00 | $22.05 | $22.05 | $22.05 | 20,671 |
| 2024-04-09 | $22.92 | $22.92 | $22.30 | $22.59 | $22.59 | 19,008 |
| 2024-04-08 | $23.21 | $23.21 | $22.56 | $22.59 | $22.59 | 19,008 |
| 2024-04-05 | $21.93 | $22.23 | $21.93 | $22.00 | $22.00 | 32,263 |
| 2024-04-04 | $22.49 | $22.49 | $22.00 | $22.20 | $22.20 | 38,122 |
| 2024-04-03 | $22.33 | $22.33 | $22.10 | $22.20 | $22.20 | 38,122 |
| 2024-04-02 | $23.30 | $23.70 | $22.80 | $22.81 | $22.81 | 41,890 |
| 2024-04-01 | $23.95 | $23.95 | $23.34 | $23.42 | $23.42 | 41,454 |
| 2024-03-28 | $23.39 | $23.39 | $23.12 | $23.12 | $23.12 | 37,955 |
| 2024-03-27 | $23.39 | $23.40 | $23.18 | $23.40 | $23.40 | 22,146 |
| 2024-03-26 | $23.68 | $23.68 | $23.36 | $23.36 | $23.36 | 60,687 |
| 2024-03-25 | $23.29 | $23.30 | $22.70 | $23.06 | $23.06 | 176,171 |
| 2024-03-22 | $25.00 | $25.00 | $24.80 | $24.85 | $24.85 | 33,679 |
| 2024-03-21 | $24.69 | $24.70 | $24.54 | $24.59 | $24.59 | 27,424 |
| 2024-03-20 | $23.88 | $24.83 | $23.88 | $24.33 | $24.33 | 77,990 |
| 2024-03-19 | $23.29 | $24.62 | $23.28 | $24.14 | $24.14 | 29,447 |
| 2024-03-18 | $24.66 | $24.66 | $24.23 | $24.24 | $24.24 | 49,942 |
| 2024-03-15 | $24.34 | $24.50 | $24.23 | $24.23 | $24.23 | 33,681 |
| 2024-03-14 | $25.24 | $25.24 | $24.29 | $25.02 | $25.02 | 43,464 |
| 2024-03-13 | $25.00 | $25.35 | $25.00 | $25.02 | $25.02 | 43,464 |
| 2024-03-12 | $24.64 | $24.64 | $24.30 | $24.53 | $24.53 | 208,352 |
| 2024-03-11 | $24.65 | $24.67 | $23.91 | $24.02 | $24.02 | 57,528 |
| 2024-03-08 | $24.60 | $24.60 | $24.20 | $24.33 | $24.33 | 73,711 |
| 2024-03-07 | $24.54 | $24.54 | $24.35 | $24.43 | $24.43 | 49,768 |
| 2024-03-06 | $24.23 | $25.37 | $24.23 | $24.49 | $24.49 | 66,202 |
| 2024-03-05 | $25.56 | $25.56 | $24.35 | $24.43 | $24.43 | 124,608 |
| 2024-03-04 | $25.86 | $25.86 | $24.61 | $24.63 | $24.63 | 83,441 |
| 2024-03-01 | $23.49 | $23.50 | $23.01 | $23.42 | $23.42 | 90,774 |
| 2024-02-29 | $22.03 | $22.64 | $21.94 | $22.12 | $22.12 | 60,131 |
| 2024-02-28 | $22.89 | $22.89 | $21.87 | $21.92 | $21.92 | 36,619 |
| 2024-02-27 | $22.84 | $23.01 | $22.76 | $22.81 | $22.81 | 31,453 |
| 2024-02-26 | $22.60 | $23.32 | $22.60 | $22.75 | $22.75 | 73,681 |
| 2024-02-23 | $21.20 | $22.06 | $21.20 | $22.00 | $22.00 | 65,403 |
| 2024-02-22 | $22.49 | $22.50 | $22.00 | $22.06 | $22.06 | 333,922 |
| 2024-02-21 | $22.16 | $22.16 | $21.72 | $21.83 | $21.83 | 35,023 |
| 2024-02-20 | $21.17 | $21.17 | $20.85 | $21.04 | $21.04 | 26,573 |
| 2024-02-16 | $21.51 | $21.51 | $21.37 | $21.38 | $21.38 | 68,643 |
| 2024-02-15 | $21.42 | $21.50 | $21.28 | $21.36 | $21.36 | 78,307 |
| 2024-02-14 | $20.85 | $21.08 | $20.65 | $21.08 | $21.08 | 64,119 |
| 2024-02-13 | $20.68 | $21.04 | $20.67 | $20.71 | $20.71 | 55,904 |
| 2024-02-12 | $21.17 | $21.34 | $21.13 | $21.26 | $21.26 | 36,925 |
| 2024-02-09 | $20.92 | $20.96 | $20.68 | $20.92 | $20.92 | 70,463 |
| 2024-02-08 | $20.89 | $20.92 | $20.78 | $20.83 | $20.83 | 22,733 |
| 2024-02-07 | $21.30 | $21.30 | $20.78 | $20.84 | $20.84 | 80,845 |
| 2024-02-06 | $21.60 | $21.85 | $21.48 | $21.83 | $21.83 | 78,336 |
| 2024-02-05 | $19.79 | $20.33 | $19.79 | $20.26 | $20.26 | 42,779 |
| 2024-02-02 | $20.58 | $20.58 | $20.12 | $20.33 | $20.33 | 61,056 |
| 2024-02-01 | $21.30 | $21.30 | $20.85 | $21.03 | $21.03 | 47,450 |
| 2024-01-31 | $21.01 | $21.11 | $20.81 | $20.94 | $20.94 | 88,874 |
| 2024-01-30 | $21.78 | $21.90 | $21.75 | $21.89 | $21.89 | 34,498 |
| 2024-01-29 | $23.00 | $23.00 | $22.15 | $22.42 | $22.42 | 94,624 |
| 2024-01-26 | $24.00 | $24.00 | $23.80 | $23.88 | $23.88 | 74,559 |
| 2024-01-25 | $26.32 | $26.42 | $26.02 | $26.11 | $26.11 | 24,076 |
| 2024-01-24 | $26.01 | $26.29 | $26.01 | $26.12 | $26.12 | 57,840 |
| 2024-01-23 | $25.59 | $25.93 | $25.59 | $25.90 | $25.90 | 103,002 |
| 2024-01-22 | $25.42 | $25.42 | $25.27 | $25.33 | $25.33 | 67,216 |
| 2024-01-19 | $24.85 | $25.48 | $24.83 | $25.42 | $25.42 | 91,573 |
| 2024-01-18 | $24.98 | $25.01 | $24.75 | $24.88 | $24.88 | 66,080 |
| 2024-01-17 | $24.41 | $24.46 | $24.12 | $24.40 | $24.40 | 98,002 |
| 2024-01-16 | $25.20 | $25.48 | $25.18 | $25.25 | $25.25 | 42,021 |
| 2024-01-12 | $27.01 | $27.19 | $27.01 | $27.04 | $27.04 | 21,076 |
| 2024-01-11 | $26.59 | $27.00 | $26.59 | $26.93 | $26.93 | 20,872 |
| 2024-01-10 | $26.46 | $26.64 | $26.02 | $26.59 | $26.59 | 28,433 |
| 2024-01-09 | $27.38 | $27.38 | $26.90 | $26.99 | $26.99 | 19,726 |
| 2024-01-08 | $25.91 | $26.30 | $25.91 | $26.27 | $26.27 | 27,720 |
| 2024-01-05 | $26.82 | $26.82 | $25.30 | $26.24 | $26.24 | 37,622 |
| 2024-01-04 | $27.11 | $27.35 | $27.11 | $27.24 | $27.24 | 30,138 |
| 2024-01-03 | $26.83 | $27.06 | $26.83 | $26.95 | $26.95 | 56,812 |
| 2024-01-02 | $27.20 | $28.00 | $27.20 | $27.89 | $27.89 | 16,403 |
| 2023-12-29 | $28.79 | $28.79 | $27.82 | $27.97 | $27.97 | 34,292 |
| 2023-12-28 | $27.76 | $27.99 | $27.76 | $27.94 | $27.94 | 27,517 |
| 2023-12-27 | $26.90 | $27.39 | $26.79 | $27.39 | $27.39 | 35,069 |
| 2023-12-26 | $25.86 | $26.59 | $25.86 | $26.59 | $26.59 | 44,109 |
| 2023-12-22 | $26.40 | $26.48 | $26.35 | $26.48 | $26.48 | 53,440 |
| 2023-12-21 | $26.63 | $26.75 | $26.55 | $26.65 | $26.65 | 103,105 |
| 2023-12-20 | $26.92 | $26.92 | $26.10 | $26.18 | $26.18 | 33,422 |
| 2023-12-19 | $26.00 | $26.87 | $26.00 | $26.46 | $26.46 | 18,609 |
| 2023-12-18 | $26.00 | $26.12 | $25.95 | $26.12 | $26.12 | 11,900 |
| 2023-12-15 | $26.97 | $26.97 | $25.99 | $25.99 | $25.99 | 38,823 |
| 2023-12-14 | $26.06 | $26.78 | $26.06 | $26.78 | $26.78 | 56,414 |
| 2023-12-13 | $25.38 | $25.58 | $25.29 | $25.58 | $25.58 | 19,206 |
| 2023-12-12 | $24.15 | $25.27 | $24.15 | $25.02 | $25.02 | 24,560 |
| 2023-12-11 | $24.70 | $25.36 | $24.70 | $25.35 | $25.35 | 30,130 |
| 2023-12-08 | $24.44 | $24.46 | $24.27 | $24.36 | $24.36 | 19,656 |
| 2023-12-07 | $25.26 | $25.26 | $24.14 | $24.49 | $24.49 | 23,157 |
| 2023-12-06 | $24.75 | $24.98 | $24.73 | $24.74 | $24.74 | 66,697 |
| 2023-12-05 | $23.20 | $23.20 | $22.44 | $22.82 | $22.82 | 123,135 |
| 2023-12-04 | $24.48 | $25.27 | $24.48 | $25.15 | $25.15 | 42,173 |
| 2023-12-01 | $24.31 | $24.51 | $24.26 | $24.48 | $24.48 | 19,171 |
| 2023-11-30 | $24.41 | $24.66 | $24.38 | $24.66 | $24.66 | 18,042 |
| 2023-11-29 | $24.54 | $24.54 | $24.41 | $24.44 | $24.44 | 15,169 |
| 2023-11-28 | $25.05 | $25.05 | $24.75 | $24.82 | $24.82 | 18,893 |
| 2023-11-27 | $24.45 | $24.86 | $24.45 | $24.80 | $24.60 | 32,410 |
| 2023-11-24 | $25.23 | $25.23 | $24.22 | $24.50 | $24.30 | 20,916 |
| 2023-11-22 | $24.65 | $24.74 | $24.26 | $24.37 | $24.17 | 34,982 |
| 2023-11-21 | $24.90 | $24.90 | $24.12 | $24.25 | $24.05 | 18,411 |
| 2023-11-20 | $25.10 | $25.49 | $25.10 | $25.35 | $25.14 | 27,786 |
| 2023-11-17 | $24.84 | $24.86 | $24.70 | $24.74 | $24.54 | 26,692 |
| 2023-11-16 | $24.45 | $24.76 | $24.15 | $24.15 | $23.95 | 23,432 |
| 2023-11-15 | $25.00 | $25.25 | $24.96 | $25.06 | $24.85 | 19,232 |
| 2023-11-14 | $24.42 | $24.74 | $24.42 | $24.64 | $24.44 | 29,595 |
| 2023-11-13 | $23.80 | $24.42 | $23.80 | $24.27 | $24.07 | 17,050 |
| 2023-11-10 | $23.13 | $23.33 | $23.13 | $23.33 | $23.13 | 8,691 |
| 2023-11-09 | $22.47 | $23.38 | $22.47 | $23.14 | $22.95 | 34,139 |
| 2023-11-08 | $23.69 | $23.69 | $23.50 | $23.51 | $23.32 | 19,094 |
| 2023-11-07 | $24.26 | $24.60 | $24.26 | $24.42 | $24.22 | 18,607 |
| 2023-11-06 | $24.62 | $24.68 | $24.58 | $24.60 | $24.40 | 25,003 |
| 2023-11-03 | $24.37 | $24.61 | $24.35 | $24.42 | $24.42 | 28,601 |
| 2023-11-02 | $23.47 | $24.08 | $23.30 | $24.02 | $24.02 | 18,209 |
| 2023-11-01 | $22.85 | $22.92 | $22.76 | $22.88 | $22.88 | 45,580 |
| 2023-10-31 | $23.08 | $23.27 | $23.06 | $23.20 | $23.20 | 27,000 |
| 2023-10-30 | $24.37 | $24.70 | $24.37 | $24.50 | $24.50 | 46,673 |
| 2023-10-27 | $22.93 | $23.47 | $22.93 | $23.20 | $23.20 | 14,889 |
| 2023-10-26 | $23.00 | $23.25 | $23.00 | $23.16 | $23.16 | 51,974 |
| 2023-10-25 | $22.33 | $22.95 | $22.33 | $22.91 | $22.91 | 61,135 |
| 2023-10-24 | $21.48 | $22.10 | $21.48 | $22.00 | $22.00 | 41,825 |
| 2023-10-23 | $20.73 | $21.05 | $20.73 | $20.99 | $20.99 | 10,813 |
| 2023-10-20 | $20.49 | $20.99 | $20.49 | $20.85 | $20.85 | 22,328 |
| 2023-10-19 | $21.10 | $21.10 | $20.90 | $20.90 | $20.90 | 14,268 |
| 2023-10-18 | $19.99 | $19.99 | $19.52 | $19.55 | $19.55 | 26,495 |
| 2023-10-17 | $21.95 | $22.08 | $21.95 | $22.04 | $22.04 | 13,596 |
| 2023-10-16 | $21.45 | $21.60 | $21.16 | $21.56 | $21.56 | 32,274 |
| 2023-10-13 | $21.92 | $22.09 | $21.92 | $22.05 | $22.05 | 27,513 |
| 2023-10-12 | $22.17 | $22.49 | $22.15 | $22.19 | $22.19 | 16,882 |
| 2023-10-11 | $21.45 | $22.19 | $21.45 | $22.04 | $22.04 | 39,919 |
| 2023-10-10 | $22.07 | $22.62 | $21.87 | $22.05 | $22.05 | 54,864 |
| 2023-10-09 | $21.04 | $21.22 | $21.00 | $21.17 | $21.17 | 17,512 |
| 2023-10-06 | $20.88 | $21.05 | $20.88 | $21.00 | $21.00 | 20,751 |
| 2023-10-05 | $20.33 | $20.53 | $20.29 | $20.40 | $20.40 | 22,152 |
| 2023-10-04 | $20.33 | $20.34 | $20.29 | $20.32 | $20.32 | 14,196 |
| 2023-10-03 | $20.15 | $20.15 | $20.05 | $20.12 | $20.12 | 16,767 |
| 2023-10-02 | $20.95 | $20.95 | $20.19 | $20.22 | $20.22 | 30,694 |
| 2023-09-29 | $20.58 | $20.59 | $20.35 | $20.47 | $20.47 | 29,366 |
| 2023-09-28 | $19.91 | $20.20 | $19.91 | $20.08 | $20.08 | 35,441 |
| 2023-09-27 | $20.21 | $20.21 | $19.77 | $19.80 | $19.80 | 104,084 |
| 2023-09-26 | $19.70 | $19.92 | $19.70 | $19.85 | $19.85 | 169,227 |
| 2023-09-25 | $20.11 | $20.18 | $20.10 | $20.18 | $20.18 | 28,659 |
| 2023-09-22 | $21.17 | $21.17 | $20.75 | $20.81 | $20.81 | 57,927 |
| 2023-09-21 | $20.08 | $20.11 | $20.03 | $20.09 | $20.09 | 18,117 |
| 2023-09-20 | $20.36 | $20.36 | $20.21 | $20.24 | $20.24 | 11,857 |
| 2023-09-19 | $19.95 | $20.37 | $19.95 | $20.35 | $20.35 | 19,225 |
| 2023-09-18 | $19.88 | $20.44 | $19.88 | $20.37 | $20.37 | 39,899 |
| 2023-09-15 | $20.68 | $20.76 | $20.65 | $20.67 | $20.67 | 24,885 |
| 2023-09-14 | $21.62 | $21.62 | $20.71 | $20.88 | $20.88 | 7,130 |
| 2023-09-13 | $20.72 | $20.72 | $20.62 | $20.62 | $20.62 | 14,532 |
| 2023-09-12 | $21.61 | $21.61 | $20.88 | $20.95 | $20.95 | 22,954 |
| 2023-09-11 | $20.82 | $20.91 | $20.82 | $20.87 | $20.87 | 18,971 |
| 2023-09-08 | $21.65 | $21.65 | $20.96 | $21.00 | $21.00 | 27,106 |
| 2023-09-07 | $21.76 | $21.76 | $20.95 | $21.00 | $21.00 | 24,430 |
| 2023-09-06 | $21.86 | $21.93 | $21.85 | $21.85 | $21.85 | 15,769 |
| 2023-09-05 | $22.64 | $22.67 | $22.57 | $22.62 | $22.62 | 83,117 |
| 2023-09-01 | $22.03 | $23.11 | $22.03 | $22.92 | $22.92 | 82,712 |
| 2023-08-31 | $22.33 | $22.85 | $22.33 | $22.57 | $22.57 | 21,015 |
| 2023-08-30 | $21.50 | $22.08 | $21.50 | $21.96 | $21.96 | 56,236 |
| 2023-08-29 | $21.24 | $21.39 | $21.24 | $21.37 | $21.37 | 45,800 |
| 2023-08-28 | $21.23 | $21.29 | $21.19 | $21.24 | $21.24 | 17,034 |
| 2023-08-25 | $20.50 | $20.62 | $20.39 | $20.54 | $20.54 | 12,805 |
| 2023-08-24 | $21.36 | $21.36 | $20.58 | $20.59 | $20.59 | 22,718 |
| 2023-08-23 | $19.73 | $19.83 | $19.69 | $19.81 | $19.81 | 21,094 |
| 2023-08-22 | $19.37 | $19.46 | $19.30 | $19.32 | $19.32 | 32,070 |
| 2023-08-21 | $18.85 | $19.00 | $18.85 | $18.98 | $18.98 | 25,930 |
| 2023-08-18 | $18.40 | $18.46 | $18.39 | $18.43 | $18.43 | 23,540 |
| 2023-08-17 | $19.57 | $20.23 | $18.90 | $19.44 | $19.44 | 35,797 |
| 2023-08-16 | $19.96 | $20.05 | $19.93 | $19.95 | $19.95 | 25,253 |
| 2023-08-15 | $20.10 | $20.10 | $19.60 | $19.69 | $19.69 | 24,818 |
| 2023-08-14 | $19.80 | $19.86 | $19.72 | $19.82 | $19.82 | 35,774 |
| 2023-08-11 | $20.66 | $20.66 | $20.19 | $20.26 | $20.26 | 25,468 |
| 2023-08-10 | $21.50 | $21.50 | $20.94 | $20.94 | $20.94 | 14,285 |
| 2023-08-09 | $21.86 | $22.02 | $21.55 | $21.63 | $21.63 | 29,126 |
| 2023-08-08 | $21.00 | $21.68 | $21.00 | $21.66 | $21.66 | 28,256 |
| 2023-08-07 | $22.20 | $22.49 | $22.20 | $22.32 | $22.32 | 48,455 |
| 2023-08-04 | $22.27 | $22.47 | $22.25 | $22.30 | $22.30 | 29,453 |
| 2023-08-03 | $22.16 | $22.25 | $22.11 | $22.20 | $22.20 | 22,090 |
| 2023-08-02 | $21.94 | $21.97 | $21.80 | $21.81 | $21.81 | 19,475 |
| 2023-08-01 | $22.20 | $22.43 | $22.20 | $22.39 | $22.39 | 88,267 |
| 2023-07-31 | $22.50 | $23.00 | $22.50 | $22.86 | $22.86 | 34,726 |
| 2023-07-28 | $22.48 | $22.71 | $22.48 | $22.55 | $22.55 | 55,104 |
| 2023-07-27 | $21.25 | $21.25 | $20.84 | $20.84 | $20.84 | 28,199 |
| 2023-07-26 | $20.14 | $21.12 | $20.14 | $20.90 | $20.90 | 18,691 |
| 2023-07-25 | $21.38 | $22.11 | $21.38 | $22.09 | $21.30 | 58,435 |
| 2023-07-24 | $21.57 | $21.96 | $21.57 | $21.87 | $21.10 | 29,598 |
| 2023-07-21 | $22.24 | $22.24 | $21.99 | $22.06 | $21.28 | 20,855 |
| 2023-07-20 | $21.28 | $21.76 | $21.28 | $21.72 | $20.95 | 12,531 |
| 2023-07-19 | $22.02 | $22.23 | $22.02 | $22.12 | $21.34 | 16,315 |
| 2023-07-18 | $21.97 | $21.99 | $21.93 | $21.99 | $21.21 | 159,455 |
| 2023-07-17 | $21.54 | $21.78 | $21.54 | $21.65 | $20.88 | 14,088 |
| 2023-07-14 | $21.44 | $21.92 | $21.44 | $21.74 | $21.74 | 132,059 |
| 2023-07-13 | $21.54 | $21.79 | $21.47 | $21.79 | $21.79 | 55,808 |
| 2023-07-12 | $21.44 | $21.47 | $21.37 | $21.38 | $21.38 | 111,105 |
| 2023-07-11 | $20.48 | $20.72 | $20.48 | $20.68 | $20.68 | 37,390 |
| 2023-07-10 | $21.29 | $21.75 | $21.29 | $21.71 | $21.71 | 15,572 |
| 2023-07-07 | $21.54 | $21.77 | $21.52 | $21.64 | $21.64 | 47,989 |
| 2023-07-06 | $21.45 | $21.49 | $21.39 | $21.44 | $21.44 | 71,082 |
| 2023-07-05 | $21.54 | $22.02 | $21.54 | $21.95 | $21.95 | 29,304 |
| 2023-07-03 | $21.06 | $21.64 | $21.06 | $21.36 | $21.36 | 11,732 |
| 2023-06-30 | $21.02 | $21.04 | $20.97 | $21.02 | $21.02 | 106,802 |
| 2023-06-29 | $21.32 | $21.34 | $21.32 | $21.32 | $21.32 | 19,410 |
| 2023-06-28 | $21.45 | $21.50 | $21.31 | $21.34 | $21.34 | 13,074 |
| 2023-06-27 | $21.10 | $21.18 | $20.95 | $21.18 | $21.18 | 173,204 |
| 2023-06-26 | $20.46 | $20.94 | $20.46 | $20.92 | $20.92 | 808,136 |
| 2023-06-23 | $20.44 | $20.46 | $20.42 | $20.45 | $20.45 | 13,051 |
| 2023-06-22 | $20.66 | $20.72 | $20.60 | $20.67 | $20.67 | 9,705 |
| 2023-06-21 | $20.76 | $20.76 | $20.45 | $20.64 | $20.64 | 15,058 |
| 2023-06-20 | $20.94 | $20.94 | $20.70 | $20.75 | $20.75 | 8,236 |
| 2023-06-16 | $21.82 | $21.85 | $21.73 | $21.73 | $21.73 | 16,318 |
| 2023-06-15 | $21.29 | $21.45 | $21.29 | $21.42 | $21.42 | 50,949 |
| 2023-06-14 | $20.80 | $21.09 | $20.78 | $20.95 | $20.95 | 140,098 |
| 2023-06-13 | $20.34 | $20.77 | $20.29 | $20.75 | $20.75 | 47,256 |
| 2023-06-12 | $19.61 | $19.62 | $19.55 | $19.62 | $19.62 | 21,619 |
| 2023-06-09 | $19.47 | $19.48 | $19.40 | $19.41 | $19.41 | 25,464 |
| 2023-06-08 | $19.21 | $19.27 | $19.21 | $19.24 | $19.24 | 26,899 |
| 2023-06-07 | $19.84 | $19.84 | $19.15 | $19.16 | $19.16 | 29,849 |
| 2023-06-06 | $18.88 | $19.00 | $18.40 | $19.00 | $19.00 | 32,846 |
| 2023-06-05 | $19.17 | $19.24 | $19.17 | $19.23 | $19.23 | 38,877 |
| 2023-06-02 | $19.27 | $19.41 | $19.27 | $19.38 | $19.38 | 78,298 |
| 2023-06-01 | $19.04 | $19.38 | $19.04 | $19.31 | $19.31 | 220,596 |
| 2023-05-31 | $18.75 | $19.04 | $18.75 | $19.03 | $19.03 | 174,669 |
| 2023-05-30 | $18.79 | $19.04 | $18.67 | $18.80 | $18.80 | 18,151 |
| 2023-05-26 | $18.11 | $18.30 | $18.10 | $18.29 | $18.29 | 56,458 |
| 2023-05-25 | $18.25 | $18.25 | $17.98 | $18.05 | $18.05 | 38,457 |
| 2023-05-24 | $18.59 | $18.59 | $18.29 | $18.30 | $18.30 | 65,829 |
| 2023-05-23 | $19.73 | $19.93 | $19.73 | $19.78 | $19.78 | 33,541 |
| 2023-05-22 | $20.06 | $20.35 | $20.06 | $20.28 | $20.28 | 32,002 |
| 2023-05-19 | $20.20 | $20.20 | $19.90 | $19.93 | $19.93 | 16,605 |
| 2023-05-18 | $20.01 | $20.09 | $20.00 | $20.09 | $20.09 | 34,422 |
| 2023-05-17 | $19.50 | $19.54 | $19.48 | $19.52 | $19.52 | 24,495 |
| 2023-05-16 | $19.58 | $19.73 | $19.58 | $19.66 | $19.66 | 56,827 |
| 2023-05-15 | $19.61 | $19.90 | $19.61 | $19.90 | $19.90 | 59,685 |
| 2023-05-12 | $19.56 | $19.56 | $19.11 | $19.17 | $19.17 | 27,966 |
| 2023-05-11 | $19.56 | $19.61 | $19.52 | $19.61 | $19.61 | 26,525 |
| 2023-05-10 | $19.75 | $19.80 | $19.72 | $19.80 | $19.80 | 34,394 |
| 2023-05-09 | $19.85 | $19.98 | $19.85 | $19.98 | $19.98 | 22,475 |
| 2023-05-08 | $19.78 | $20.16 | $19.78 | $20.15 | $20.15 | 39,196 |
| 2023-05-05 | $20.29 | $20.47 | $20.26 | $20.41 | $20.41 | 21,756 |
| 2023-05-04 | $20.95 | $21.07 | $20.91 | $21.07 | $21.07 | 11,615 |
| 2023-05-03 | $20.98 | $21.00 | $20.93 | $20.95 | $20.95 | 29,720 |
| 2023-05-02 | $20.55 | $20.73 | $20.55 | $20.58 | $20.58 | 22,347 |
| 2023-05-01 | $20.55 | $20.55 | $20.40 | $20.48 | $20.48 | 12,778 |
| 2023-04-28 | $19.95 | $20.46 | $19.95 | $20.34 | $20.34 | 19,434 |
| 2023-04-27 | $20.25 | $20.45 | $20.22 | $20.44 | $20.44 | 16,921 |
| 2023-04-26 | $20.21 | $20.26 | $20.11 | $20.11 | $20.11 | 17,492 |
| 2023-04-25 | $20.52 | $20.52 | $20.12 | $20.23 | $20.23 | 35,640 |
| 2023-04-24 | $21.22 | $21.22 | $21.11 | $21.14 | $21.14 | 18,341 |
| 2023-04-21 | $21.61 | $21.70 | $21.61 | $21.68 | $21.68 | 9,822 |
| 2023-04-20 | $22.19 | $22.34 | $22.14 | $22.18 | $22.18 | 24,936 |
| 2023-04-19 | $21.79 | $21.99 | $21.79 | $21.95 | $21.95 | 11,381 |
| 2023-04-18 | $21.98 | $22.07 | $21.88 | $21.90 | $21.90 | 9,515 |
| 2023-04-17 | $22.20 | $22.31 | $22.17 | $22.27 | $22.27 | 16,766 |
| 2023-04-14 | $21.00 | $21.09 | $20.91 | $21.08 | $21.08 | 18,493 |
| 2023-04-13 | $21.23 | $21.28 | $21.20 | $21.28 | $21.28 | 14,587 |
| 2023-04-12 | $21.45 | $21.52 | $21.35 | $21.39 | $21.39 | 17,093 |
| 2023-04-11 | $21.01 | $21.19 | $21.01 | $21.07 | $21.07 | 53,143 |
| 2023-04-10 | $21.39 | $21.62 | $21.39 | $21.59 | $21.59 | 15,403 |
| 2023-04-06 | $21.53 | $21.75 | $21.52 | $21.74 | $21.74 | 12,928 |
| 2023-04-05 | $21.50 | $21.55 | $21.42 | $21.50 | $21.50 | 18,698 |
| 2023-04-04 | $21.65 | $21.71 | $21.65 | $21.71 | $21.71 | 237,591 |
| 2023-04-03 | $21.56 | $21.56 | $21.49 | $21.53 | $21.53 | 76,719 |
| 2023-03-31 | $21.54 | $21.61 | $21.46 | $21.46 | $21.46 | 51,030 |
| 2023-03-30 | $21.38 | $21.45 | $21.22 | $21.22 | $21.22 | 157,999 |
| 2023-03-29 | $21.50 | $21.93 | $21.50 | $21.87 | $21.87 | 26,312 |
| 2023-03-28 | $21.37 | $21.98 | $21.37 | $21.89 | $21.89 | 24,146 |
| 2023-03-27 | $22.09 | $22.15 | $21.99 | $22.10 | $22.10 | 25,616 |
| 2023-03-24 | $21.57 | $22.20 | $21.55 | $22.12 | $22.12 | 68,478 |
| 2023-03-23 | $20.40 | $20.81 | $20.40 | $20.60 | $20.60 | 92,480 |
| 2023-03-22 | $18.60 | $18.74 | $18.56 | $18.56 | $18.56 | 20,575 |
| 2023-03-21 | $18.57 | $18.62 | $18.46 | $18.57 | $18.57 | 10,444 |
| 2023-03-20 | $18.54 | $18.65 | $18.49 | $18.58 | $18.58 | 32,484 |
| 2023-03-17 | $18.54 | $19.29 | $18.54 | $18.83 | $18.83 | 32,722 |
| 2023-03-16 | $18.00 | $18.45 | $17.87 | $18.45 | $18.45 | 50,817 |
| 2023-03-15 | $18.36 | $18.38 | $18.20 | $18.33 | $18.33 | 51,171 |
| 2023-03-14 | $18.75 | $18.91 | $18.65 | $18.81 | $18.81 | 37,544 |
| 2023-03-13 | $18.85 | $19.00 | $18.85 | $18.89 | $18.89 | 277,248 |
| 2023-03-10 | $19.30 | $19.30 | $18.31 | $18.58 | $18.58 | 241,580 |
| 2023-03-09 | $18.38 | $18.60 | $18.34 | $18.35 | $18.35 | 42,554 |
| 2023-03-08 | $18.98 | $18.98 | $18.52 | $18.56 | $18.56 | 18,008 |
| 2023-03-07 | $19.20 | $19.20 | $18.81 | $18.84 | $18.84 | 22,841 |
| 2023-03-06 | $19.18 | $19.23 | $19.05 | $19.08 | $19.08 | 91,438 |
| 2023-03-03 | $18.51 | $18.64 | $18.48 | $18.49 | $18.49 | 28,013 |
| 2023-03-02 | $18.50 | $18.59 | $18.41 | $18.59 | $18.59 | 26,401 |
| 2023-03-01 | $18.41 | $18.72 | $18.41 | $18.60 | $18.60 | 34,278 |
| 2023-02-28 | $17.82 | $18.18 | $17.82 | $18.08 | $18.08 | 21,446 |
| 2023-02-27 | $18.10 | $18.23 | $18.10 | $18.23 | $18.23 | 17,598 |
| 2023-02-24 | $17.75 | $17.99 | $17.75 | $17.80 | $17.80 | 29,212 |
| 2023-02-23 | $18.36 | $18.50 | $18.32 | $18.35 | $18.35 | 36,585 |
| 2023-02-22 | $17.40 | $17.61 | $17.40 | $17.55 | $17.55 | 22,432 |
| 2023-02-21 | $17.65 | $17.75 | $17.62 | $17.74 | $17.74 | 24,981 |
| 2023-02-17 | $17.27 | $17.28 | $17.15 | $17.21 | $17.21 | 27,187 |
| 2023-02-16 | $17.42 | $17.86 | $17.42 | $17.80 | $17.80 | 42,516 |
| 2023-02-15 | $16.50 | $16.91 | $16.50 | $16.90 | $16.90 | 44,369 |
| 2023-02-14 | $16.49 | $17.02 | $16.49 | $16.97 | $16.97 | 59,417 |
| 2023-02-13 | $16.58 | $16.98 | $16.58 | $16.92 | $16.92 | 24,356 |
| 2023-02-10 | $16.51 | $16.86 | $16.51 | $16.75 | $16.75 | 64,516 |
| 2023-02-09 | $17.14 | $17.33 | $17.14 | $17.26 | $17.26 | 46,374 |
| 2023-02-08 | $16.68 | $16.70 | $16.59 | $16.60 | $16.60 | 21,665 |
| 2023-02-07 | $16.12 | $16.25 | $16.09 | $16.17 | $16.17 | 32,436 |
| 2023-02-06 | $16.18 | $16.18 | $16.04 | $16.13 | $16.13 | 20,901 |
| 2023-02-03 | $16.26 | $16.32 | $16.12 | $16.26 | $16.26 | 26,296 |
| 2023-02-02 | $16.33 | $16.33 | $16.11 | $16.14 | $16.14 | 35,033 |
| 2023-02-01 | $15.89 | $16.30 | $15.89 | $16.22 | $16.22 | 30,755 |
| 2023-01-31 | $15.82 | $16.09 | $15.82 | $16.03 | $16.03 | 34,342 |
| 2023-01-30 | $15.88 | $15.96 | $15.80 | $15.80 | $15.80 | 18,707 |
| 2023-01-27 | $16.10 | $16.15 | $16.01 | $16.05 | $16.05 | 18,916 |
| 2023-01-26 | $16.32 | $16.43 | $16.32 | $16.43 | $16.43 | 10,227 |
| 2023-01-25 | $16.39 | $16.39 | $15.96 | $16.06 | $16.06 | 26,757 |
| 2023-01-24 | $16.20 | $16.30 | $16.01 | $16.03 | $16.03 | 70,618 |
| 2023-01-23 | $15.92 | $16.25 | $15.87 | $16.20 | $16.20 | 39,876 |
| 2023-01-20 | $16.06 | $16.06 | $15.68 | $15.97 | $15.97 | 24,233 |
| 2023-01-19 | $15.29 | $15.68 | $15.29 | $15.56 | $15.56 | 42,167 |
| 2023-01-18 | $15.50 | $15.70 | $15.35 | $15.45 | $15.45 | 21,310 |
| 2023-01-17 | $15.64 | $15.67 | $15.52 | $15.55 | $15.55 | 51,236 |
| 2023-01-13 | $16.25 | $16.26 | $16.11 | $16.20 | $16.20 | 68,921 |
| 2023-01-12 | $16.84 | $16.84 | $16.51 | $16.51 | $16.51 | 139,381 |
| 2023-01-11 | $16.60 | $16.60 | $16.18 | $16.55 | $16.55 | 32,072 |
| 2023-01-10 | $16.60 | $16.86 | $16.56 | $16.65 | $16.65 | 57,971 |
| 2023-01-09 | $16.67 | $16.68 | $16.54 | $16.60 | $16.60 | 76,042 |
| 2023-01-06 | $16.39 | $16.66 | $16.36 | $16.66 | $16.66 | 37,172 |
| 2023-01-05 | $16.25 | $16.53 | $16.25 | $16.43 | $16.43 | 123,401 |
| 2023-01-04 | $16.54 | $17.09 | $16.54 | $17.04 | $17.04 | 131,134 |
| 2023-01-03 | $16.60 | $16.65 | $16.54 | $16.57 | $16.57 | 62,413 |
| 2022-12-30 | $16.96 | $16.96 | $16.18 | $16.19 | $16.19 | 62,916 |
| 2022-12-29 | $16.00 | $16.54 | $16.00 | $16.45 | $16.45 | 45,166 |
| 2022-12-28 | $16.87 | $16.95 | $16.67 | $16.67 | $16.67 | 34,714 |
| 2022-12-27 | $16.00 | $17.09 | $16.00 | $16.86 | $16.86 | 83,516 |
| 2022-12-23 | $15.80 | $16.20 | $15.80 | $16.17 | $16.17 | 20,998 |
| 2022-12-22 | $15.98 | $16.36 | $15.98 | $16.22 | $16.22 | 87,364 |
| 2022-12-21 | $15.85 | $16.25 | $15.85 | $16.21 | $16.21 | 83,676 |
| 2022-12-20 | $16.10 | $16.10 | $15.85 | $15.89 | $15.89 | 112,535 |
| 2022-12-19 | $16.21 | $16.32 | $16.12 | $16.20 | $16.20 | 64,265 |
| 2022-12-16 | $16.51 | $16.68 | $16.49 | $16.50 | $16.50 | 37,039 |
| 2022-12-15 | $16.68 | $16.68 | $16.32 | $16.45 | $16.45 | 26,065 |
| 2022-12-14 | $16.33 | $16.55 | $15.76 | $16.49 | $16.49 | 62,811 |
| 2022-12-13 | $16.26 | $16.30 | $16.00 | $16.01 | $16.01 | 117,825 |
| 2022-12-12 | $16.24 | $16.24 | $15.99 | $16.08 | $16.08 | 519,430 |
| 2022-12-09 | $15.75 | $16.02 | $15.72 | $15.86 | $15.86 | 460,117 |
| 2022-12-08 | $15.41 | $15.76 | $15.41 | $15.62 | $15.62 | 66,279 |
| 2022-12-07 | $15.80 | $15.91 | $15.66 | $15.66 | $15.66 | 60,967 |
| 2022-12-06 | $15.93 | $16.24 | $15.93 | $16.10 | $16.10 | 37,011 |
| 2022-12-05 | $16.30 | $16.30 | $15.99 | $15.99 | $15.99 | 32,064 |
| 2022-12-02 | $16.29 | $16.46 | $16.00 | $16.42 | $16.42 | 50,116 |
| 2022-12-01 | $16.30 | $16.58 | $16.29 | $16.31 | $16.31 | 78,193 |
| 2022-11-30 | $16.88 | $17.22 | $16.88 | $17.00 | $16.79 | 28,297 |
| 2022-11-29 | $16.57 | $16.79 | $16.57 | $16.60 | $16.40 | 43,550 |
| 2022-11-28 | $16.12 | $16.29 | $16.01 | $16.23 | $16.03 | 51,340 |
| 2022-11-25 | $16.19 | $16.32 | $16.17 | $16.30 | $16.10 | 25,454 |
| 2022-11-23 | $16.33 | $16.53 | $16.33 | $16.41 | $16.21 | 22,675 |
| 2022-11-22 | $16.35 | $16.48 | $16.35 | $16.41 | $16.21 | 25,483 |
| 2022-11-21 | $16.10 | $16.44 | $16.10 | $16.33 | $16.13 | 41,734 |
| 2022-11-18 | $16.61 | $16.70 | $16.56 | $16.58 | $16.38 | 22,728 |
| 2022-11-17 | $16.70 | $17.15 | $16.64 | $17.15 | $16.94 | 41,543 |
| 2022-11-16 | $17.07 | $17.40 | $16.92 | $16.93 | $16.72 | 30,683 |
| 2022-11-15 | $17.00 | $17.46 | $17.00 | $17.23 | $17.01 | 50,686 |
| 2022-11-14 | $17.08 | $17.18 | $17.05 | $17.17 | $16.96 | 57,249 |
| 2022-11-11 | $17.12 | $17.30 | $17.08 | $17.30 | $17.09 | 27,279 |
| 2022-11-10 | $16.38 | $17.28 | $16.38 | $17.27 | $17.06 | 67,905 |
| 2022-11-09 | $16.14 | $16.24 | $16.01 | $16.06 | $15.86 | 66,069 |
| 2022-11-08 | $15.99 | $16.47 | $15.99 | $16.47 | $16.27 | 63,997 |
| 2022-11-07 | $16.28 | $16.31 | $16.16 | $16.31 | $16.11 | 77,309 |
| 2022-11-04 | $15.79 | $16.02 | $15.62 | $15.98 | $15.78 | 92,912 |
| 2022-11-03 | $15.20 | $15.50 | $15.07 | $15.34 | $15.15 | 52,126 |
| 2022-11-02 | $15.25 | $15.35 | $14.86 | $14.91 | $14.73 | 78,409 |
| 2022-11-01 | $16.13 | $16.33 | $15.98 | $15.99 | $15.79 | 66,000 |
| 2022-10-31 | $15.90 | $16.17 | $15.90 | $16.04 | $15.84 | 89,097 |
| 2022-10-28 | $15.52 | $15.75 | $15.45 | $15.67 | $15.47 | 126,371 |
| 2022-10-27 | $15.67 | $15.88 | $15.64 | $15.70 | $15.51 | 47,785 |
| 2022-10-26 | $15.01 | $15.42 | $15.01 | $15.34 | $15.15 | 50,098 |
| 2022-10-25 | $14.70 | $15.08 | $14.70 | $15.02 | $14.83 | 110,656 |
| 2022-10-24 | $14.21 | $14.25 | $14.00 | $14.15 | $13.98 | 85,767 |
| 2022-10-21 | $14.36 | $14.97 | $14.36 | $14.95 | $14.77 | 63,956 |
| 2022-10-20 | $14.61 | $14.74 | $14.55 | $14.55 | $14.37 | 114,112 |
| 2022-10-19 | $14.26 | $14.38 | $14.13 | $14.14 | $13.97 | 57,943 |
| 2022-10-18 | $14.45 | $14.45 | $14.13 | $14.24 | $14.06 | 108,563 |
| 2022-10-17 | $14.33 | $14.58 | $14.29 | $14.49 | $14.31 | 198,760 |
| 2022-10-14 | $13.75 | $14.73 | $13.75 | $14.02 | $13.85 | 33,474 |
| 2022-10-13 | $13.83 | $14.00 | $13.51 | $13.91 | $13.91 | 74,293 |
| 2022-10-12 | $14.09 | $14.09 | $13.92 | $13.95 | $13.95 | 60,160 |
| 2022-10-11 | $13.86 | $13.88 | $13.73 | $13.85 | $13.85 | 90,793 |
| 2022-10-10 | $13.82 | $13.82 | $13.63 | $13.73 | $13.73 | 114,233 |
| 2022-10-07 | $13.55 | $14.02 | $13.55 | $13.86 | $13.86 | 51,941 |
| 2022-10-06 | $14.39 | $14.55 | $14.29 | $14.46 | $14.46 | 77,101 |
| 2022-10-05 | $14.45 | $14.64 | $14.39 | $14.51 | $14.51 | 139,391 |
| 2022-10-04 | $14.17 | $14.38 | $14.17 | $14.30 | $14.30 | 119,627 |
| 2022-10-03 | $13.64 | $13.88 | $13.56 | $13.83 | $13.83 | 156,736 |
| 2022-09-30 | $13.84 | $13.99 | $13.79 | $13.80 | $13.80 | 88,288 |
| 2022-09-29 | $13.55 | $14.00 | $13.54 | $13.64 | $13.64 | 70,055 |
| 2022-09-28 | $15.16 | $15.16 | $14.74 | $14.92 | $14.92 | 66,231 |
| 2022-09-27 | $15.00 | $15.00 | $14.63 | $14.67 | $14.67 | 105,012 |
| 2022-09-26 | $14.80 | $15.01 | $14.80 | $14.88 | $14.88 | 191,357 |
| 2022-09-23 | $15.10 | $15.10 | $14.68 | $14.83 | $14.83 | 76,133 |
| 2022-09-22 | $15.34 | $15.34 | $14.89 | $15.07 | $15.07 | 52,344 |
| 2022-09-21 | $15.65 | $15.65 | $15.41 | $15.63 | $15.63 | 44,396 |
| 2022-09-20 | $15.18 | $15.74 | $15.18 | $15.68 | $15.68 | 89,887 |
| 2022-09-19 | $15.18 | $15.74 | $15.18 | $15.74 | $15.74 | 57,198 |
| 2022-09-16 | $15.50 | $15.59 | $15.43 | $15.53 | $15.53 | 48,462 |
| 2022-09-15 | $15.56 | $15.72 | $15.45 | $15.56 | $15.56 | 160,484 |
| 2022-09-14 | $15.13 | $15.74 | $15.13 | $15.67 | $15.67 | 43,748 |
| 2022-09-13 | $15.95 | $16.06 | $15.69 | $15.73 | $15.73 | 64,360 |
| 2022-09-12 | $15.57 | $15.70 | $15.38 | $15.63 | $15.63 | 41,088 |
| 2022-09-09 | $15.47 | $15.56 | $15.41 | $15.53 | $15.53 | 23,573 |
| 2022-09-08 | $14.84 | $15.43 | $14.84 | $15.41 | $15.41 | 61,472 |
| 2022-09-07 | $15.48 | $15.62 | $15.45 | $15.45 | $15.45 | 71,453 |
| 2022-09-06 | $15.62 | $15.74 | $15.60 | $15.69 | $15.69 | 79,916 |
| 2022-09-02 | $16.47 | $16.47 | $15.78 | $15.88 | $15.88 | 190,171 |
| 2022-09-01 | $16.51 | $16.51 | $16.28 | $16.39 | $16.39 | 37,409 |
| 2022-08-31 | $17.04 | $17.04 | $16.40 | $16.46 | $16.46 | 82,773 |
| 2022-08-30 | $16.50 | $16.72 | $16.13 | $16.13 | $16.13 | 47,821 |
| 2022-08-29 | $16.95 | $16.95 | $16.62 | $16.63 | $16.63 | 60,240 |
| 2022-08-26 | $17.54 | $17.62 | $17.32 | $17.32 | $17.32 | 92,413 |
| 2022-08-25 | $17.20 | $17.45 | $17.20 | $17.37 | $17.37 | 39,273 |
| 2022-08-24 | $16.99 | $17.26 | $16.78 | $17.06 | $17.06 | 33,805 |
| 2022-08-23 | $18.19 | $18.19 | $17.49 | $17.56 | $17.56 | 83,214 |
| 2022-08-22 | $17.70 | $17.80 | $17.62 | $17.68 | $17.68 | 42,128 |
| 2022-08-19 | $18.14 | $18.19 | $17.97 | $18.01 | $18.01 | 35,489 |
| 2022-08-18 | $17.80 | $17.84 | $17.73 | $17.77 | $17.77 | 81,097 |
| 2022-08-17 | $17.39 | $17.60 | $17.25 | $17.30 | $17.30 | 85,605 |
| 2022-08-16 | $17.65 | $17.89 | $17.65 | $17.84 | $17.84 | 47,521 |
| 2022-08-15 | $17.68 | $18.00 | $17.68 | $17.93 | $17.93 | 42,570 |
| 2022-08-12 | $18.30 | $18.30 | $17.98 | $18.20 | $18.20 | 74,109 |
| 2022-08-11 | $18.00 | $18.29 | $18.00 | $18.10 | $18.10 | 18,481 |
| 2022-08-10 | $17.84 | $17.85 | $17.58 | $17.63 | $17.63 | 56,094 |
| 2022-08-09 | $17.93 | $17.93 | $17.80 | $17.84 | $17.84 | 22,981 |
| 2022-08-08 | $18.13 | $18.15 | $17.97 | $18.00 | $18.00 | 70,218 |
| 2022-08-05 | $18.14 | $18.14 | $18.04 | $18.10 | $18.10 | 22,616 |
| 2022-08-04 | $17.63 | $17.81 | $17.63 | $17.71 | $17.71 | 63,511 |
| 2022-08-03 | $17.73 | $17.80 | $17.47 | $17.70 | $17.70 | 66,638 |
| 2022-08-02 | $17.75 | $18.16 | $17.75 | $17.98 | $17.98 | 183,515 |
| 2022-08-01 | $18.00 | $18.11 | $17.88 | $17.97 | $17.97 | 63,223 |
| 2022-07-29 | $19.11 | $19.11 | $18.34 | $18.62 | $18.62 | 46,881 |
| 2022-07-28 | $19.70 | $19.70 | $18.92 | $19.40 | $18.64 | 38,037 |
| 2022-07-27 | $19.28 | $19.49 | $19.28 | $19.41 | $18.64 | 34,113 |
| 2022-07-26 | $18.90 | $19.05 | $18.82 | $18.83 | $18.09 | 38,001 |
| 2022-07-25 | $19.00 | $19.25 | $19.00 | $19.23 | $18.47 | 29,705 |
| 2022-07-22 | $19.38 | $19.38 | $18.62 | $18.67 | $17.93 | 18,966 |
| 2022-07-21 | $18.61 | $18.82 | $18.60 | $18.82 | $18.08 | 29,682 |
| 2022-07-20 | $18.41 | $18.46 | $18.33 | $18.39 | $17.66 | 73,678 |
| 2022-07-19 | $18.29 | $18.73 | $18.29 | $18.39 | $17.66 | 85,106 |
| 2022-07-18 | $18.12 | $18.37 | $18.12 | $18.18 | $17.46 | 41,787 |
| 2022-07-15 | $17.95 | $18.24 | $17.95 | $18.13 | $17.42 | 55,991 |
| 2022-07-14 | $18.10 | $18.40 | $17.99 | $18.12 | $17.41 | 34,985 |
| 2022-07-13 | $17.96 | $17.96 | $17.63 | $17.85 | $17.15 | 22,993 |
| 2022-07-12 | $17.97 | $18.14 | $17.88 | $17.99 | $17.28 | 60,001 |
| 2022-07-11 | $18.68 | $18.68 | $17.90 | $17.92 | $17.21 | 42,613 |
| 2022-07-08 | $18.17 | $18.24 | $18.09 | $18.17 | $17.45 | 37,241 |
| 2022-07-07 | $18.27 | $18.39 | $18.26 | $18.31 | $17.59 | 26,345 |
| 2022-07-06 | $18.17 | $18.26 | $18.12 | $18.24 | $17.52 | 48,789 |
| 2022-07-05 | $18.66 | $18.66 | $17.60 | $18.25 | $17.53 | 65,910 |
| 2022-07-01 | $18.09 | $18.80 | $18.09 | $18.60 | $17.87 | 38,144 |
| 2022-06-30 | $19.00 | $19.00 | $18.48 | $18.72 | $17.98 | 67,915 |
| 2022-06-29 | $18.82 | $19.56 | $18.82 | $19.44 | $18.67 | 140,097 |
| 2022-06-28 | $19.95 | $19.96 | $19.64 | $19.66 | $18.88 | 201,411 |
| 2022-06-27 | $19.70 | $19.80 | $19.70 | $19.73 | $18.95 | 140,304 |
| 2022-06-24 | $18.87 | $19.13 | $18.87 | $19.10 | $18.35 | 39,581 |
| 2022-06-23 | $18.67 | $18.75 | $18.51 | $18.65 | $17.91 | 47,937 |
| 2022-06-22 | $18.54 | $18.58 | $18.45 | $18.57 | $17.84 | 75,306 |
| 2022-06-21 | $19.49 | $19.49 | $18.80 | $18.86 | $18.11 | 36,650 |
| 2022-06-17 | $17.93 | $19.00 | $17.93 | $18.22 | $17.50 | 49,300 |
| 2022-06-16 | $18.37 | $18.37 | $18.01 | $18.02 | $17.31 | 55,866 |
| 2022-06-15 | $18.54 | $18.67 | $18.50 | $18.56 | $17.83 | 31,790 |
| 2022-06-14 | $19.11 | $19.27 | $19.11 | $19.22 | $18.46 | 64,541 |
| 2022-06-13 | $19.05 | $19.06 | $18.78 | $18.87 | $18.12 | 59,169 |
| 2022-06-10 | $19.75 | $19.75 | $19.39 | $19.45 | $18.68 | 48,643 |
| 2022-06-09 | $19.75 | $19.75 | $19.40 | $19.42 | $18.65 | 59,560 |
| 2022-06-08 | $19.76 | $19.89 | $19.70 | $19.74 | $18.96 | 50,060 |
| 2022-06-07 | $19.70 | $19.97 | $19.70 | $19.96 | $19.17 | 42,610 |
| 2022-06-06 | $19.62 | $19.69 | $19.54 | $19.56 | $18.79 | 20,713 |
| 2022-06-03 | $19.77 | $19.77 | $18.98 | $19.08 | $18.33 | 80,917 |
| 2022-06-02 | $18.82 | $19.25 | $18.82 | $19.21 | $18.45 | 39,965 |
| 2022-06-01 | $19.28 | $19.42 | $19.21 | $19.29 | $18.52 | 31,659 |
| 2022-05-31 | $19.53 | $20.04 | $19.52 | $19.52 | $18.75 | 41,207 |
| 2022-05-27 | $19.30 | $19.32 | $19.05 | $19.15 | $18.39 | 32,582 |
| 2022-05-26 | $18.54 | $18.99 | $18.54 | $18.98 | $18.23 | 80,032 |
| 2022-05-25 | $18.17 | $18.42 | $18.16 | $18.25 | $17.53 | 43,787 |
| 2022-05-24 | $19.50 | $19.50 | $18.55 | $18.61 | $17.88 | 92,418 |
| 2022-05-23 | $19.65 | $19.86 | $19.65 | $19.73 | $18.95 | 35,483 |
| 2022-05-20 | $20.53 | $20.53 | $20.31 | $20.42 | $19.61 | 46,348 |
| 2022-05-19 | $20.36 | $20.42 | $19.93 | $20.03 | $19.24 | 51,479 |
| 2022-05-18 | $20.83 | $20.88 | $20.51 | $20.55 | $19.73 | 19,787 |
| 2022-05-17 | $20.85 | $21.01 | $20.85 | $20.92 | $20.10 | 54,085 |
| 2022-05-16 | $20.09 | $20.22 | $20.03 | $20.14 | $19.35 | 53,444 |
| 2022-05-13 | $20.18 | $20.43 | $20.12 | $20.37 | $19.57 | 409,272 |
| 2022-05-12 | $20.56 | $20.56 | $20.12 | $20.29 | $19.49 | 28,316 |
| 2022-05-11 | $20.11 | $20.97 | $20.11 | $20.59 | $19.78 | 48,105 |
| 2022-05-10 | $20.39 | $20.61 | $20.35 | $20.45 | $19.64 | 80,042 |
| 2022-05-09 | $19.82 | $19.82 | $19.45 | $19.61 | $18.84 | 93,196 |
| 2022-05-06 | $19.78 | $20.01 | $19.77 | $19.93 | $19.14 | 173,584 |
| 2022-05-05 | $19.38 | $19.59 | $19.16 | $19.16 | $18.40 | 52,270 |
| 2022-05-04 | $19.20 | $19.72 | $19.20 | $19.72 | $18.94 | 56,934 |
| 2022-05-03 | $19.25 | $19.30 | $19.23 | $19.25 | $18.49 | 55,905 |
| 2022-05-02 | $18.80 | $19.38 | $18.80 | $19.29 | $18.53 | 59,879 |
| 2022-04-29 | $19.60 | $19.71 | $19.42 | $19.42 | $18.65 | 56,398 |
| 2022-04-28 | $18.60 | $18.87 | $18.60 | $18.80 | $18.06 | 43,050 |
| 2022-04-27 | $18.38 | $18.47 | $18.31 | $18.36 | $17.64 | 33,469 |
| 2022-04-26 | $18.51 | $18.51 | $18.01 | $18.01 | $17.30 | 47,019 |
| 2022-04-25 | $18.80 | $19.17 | $18.80 | $19.03 | $18.28 | 40,095 |
| 2022-04-22 | $19.64 | $19.73 | $19.54 | $19.58 | $18.81 | 27,843 |
| 2022-04-21 | $19.95 | $19.95 | $19.53 | $19.56 | $18.79 | 33,021 |
| 2022-04-20 | $19.91 | $20.20 | $19.91 | $20.06 | $19.27 | 34,568 |
| 2022-04-19 | $19.49 | $19.67 | $19.45 | $19.62 | $18.85 | 169,477 |
| 2022-04-18 | $19.61 | $19.63 | $19.46 | $19.51 | $18.74 | 51,468 |
| 2022-04-14 | $20.00 | $20.00 | $19.62 | $19.64 | $18.86 | 34,993 |
| 2022-04-13 | $19.72 | $19.85 | $19.56 | $19.76 | $18.98 | 50,436 |
| 2022-04-12 | $20.50 | $20.50 | $19.72 | $19.72 | $18.94 | 31,758 |
| 2022-04-11 | $21.58 | $21.58 | $20.26 | $20.78 | $19.96 | 60,687 |
| 2022-04-08 | $21.12 | $21.90 | $21.12 | $21.53 | $20.68 | 30,269 |
| 2022-04-07 | $20.45 | $21.11 | $20.45 | $21.06 | $20.23 | 37,581 |
| 2022-04-06 | $21.86 | $21.86 | $21.19 | $21.33 | $20.49 | 26,852 |
| 2022-04-05 | $22.94 | $23.01 | $22.80 | $22.89 | $21.99 | 27,961 |
| 2022-04-04 | $23.51 | $23.51 | $22.96 | $23.14 | $22.23 | 379,993 |
| 2022-04-01 | $21.71 | $22.18 | $21.71 | $22.07 | $21.19 | 111,740 |
| 2022-03-31 | $21.63 | $21.66 | $21.32 | $21.37 | $20.53 | 16,924 |
| 2022-03-30 | $21.68 | $21.70 | $21.56 | $21.56 | $20.71 | 12,165 |
| 2022-03-29 | $22.62 | $22.62 | $21.69 | $21.81 | $20.95 | 29,510 |
| 2022-03-28 | $21.09 | $21.66 | $21.09 | $21.66 | $20.81 | 78,939 |
| 2022-03-25 | $21.60 | $21.60 | $21.32 | $21.38 | $20.54 | 47,180 |
| 2022-03-24 | $21.50 | $21.80 | $21.50 | $21.79 | $20.93 | 16,072 |
| 2022-03-23 | $21.15 | $21.39 | $21.14 | $21.25 | $20.41 | 29,431 |
| 2022-03-22 | $21.84 | $21.84 | $21.19 | $21.32 | $20.48 | 87,941 |
| 2022-03-21 | $20.91 | $21.00 | $20.79 | $20.92 | $20.10 | 77,878 |
| 2022-03-18 | $21.08 | $21.08 | $20.66 | $20.92 | $20.10 | 77,878 |
| 2022-03-17 | $20.46 | $20.54 | $20.27 | $20.52 | $19.71 | 70,968 |
| 2022-03-16 | $19.32 | $20.13 | $19.32 | $20.03 | $19.24 | 80,503 |
| 2022-03-15 | $19.03 | $19.16 | $18.40 | $19.13 | $18.38 | 155,457 |
| 2022-03-14 | $19.55 | $19.58 | $18.82 | $18.90 | $18.15 | 43,533 |
| 2022-03-11 | $19.93 | $19.93 | $19.52 | $19.52 | $18.75 | 48,170 |
| 2022-03-10 | $20.20 | $20.20 | $18.90 | $19.41 | $18.64 | 36,967 |
| 2022-03-09 | $20.17 | $20.18 | $18.90 | $19.56 | $18.79 | 43,126 |
| 2022-03-08 | $19.65 | $19.72 | $19.51 | $19.68 | $18.90 | 76,754 |
| 2022-03-07 | $20.20 | $20.20 | $19.58 | $19.62 | $18.85 | 58,211 |
| 2022-03-04 | $20.59 | $20.59 | $20.09 | $20.11 | $19.32 | 58,323 |
| 2022-03-03 | $21.69 | $21.81 | $21.39 | $21.53 | $20.68 | 74,968 |
| 2022-03-02 | $21.89 | $22.06 | $21.87 | $21.97 | $21.10 | 78,722 |
| 2022-03-01 | $22.22 | $22.25 | $22.00 | $22.10 | $21.23 | 68,989 |
| 2022-02-28 | $22.52 | $22.52 | $22.15 | $22.40 | $21.52 | 45,347 |
| 2022-02-25 | $22.50 | $22.55 | $22.41 | $22.55 | $21.66 | 34,223 |
| 2022-02-24 | $21.94 | $22.33 | $21.04 | $22.13 | $21.26 | 146,785 |
| 2022-02-23 | $23.05 | $23.05 | $22.33 | $22.35 | $21.47 | 61,724 |
| 2022-02-22 | $22.17 | $23.15 | $22.17 | $23.07 | $22.16 | 75,431 |
| 2022-02-18 | $22.35 | $22.87 | $22.06 | $22.84 | $21.94 | 88,007 |
| 2022-02-17 | $22.27 | $22.30 | $22.16 | $22.22 | $21.34 | 14,288 |
| 2022-02-16 | $21.39 | $22.34 | $21.39 | $22.30 | $21.42 | 22,429 |
| 2022-02-15 | $22.00 | $22.16 | $21.19 | $22.10 | $21.23 | 25,524 |
| 2022-02-14 | $22.58 | $22.58 | $22.05 | $22.18 | $21.31 | 90,679 |
| 2022-02-11 | $22.02 | $22.27 | $22.02 | $22.20 | $21.32 | 25,247 |
| 2022-02-10 | $21.79 | $22.70 | $21.79 | $22.59 | $21.70 | 87,094 |
| 2022-02-09 | $22.07 | $22.39 | $22.07 | $22.39 | $21.51 | 33,001 |
| 2022-02-08 | $20.96 | $21.80 | $20.96 | $21.80 | $20.94 | 72,875 |
| 2022-02-07 | $21.45 | $21.68 | $21.45 | $21.60 | $20.75 | 42,720 |
| 2022-02-04 | $21.97 | $22.41 | $21.97 | $22.38 | $21.50 | 35,406 |
| 2022-02-03 | $22.37 | $22.37 | $21.50 | $21.53 | $20.68 | 44,272 |
| 2022-02-02 | $21.67 | $21.97 | $21.67 | $21.79 | $20.93 | 21,416 |
| 2022-02-01 | $21.75 | $21.96 | $21.57 | $21.83 | $20.97 | 61,690 |
| 2022-01-31 | $20.82 | $21.91 | $20.82 | $21.80 | $20.94 | 79,560 |
| 2022-01-28 | $21.39 | $21.52 | $21.33 | $21.46 | $20.61 | 24,506 |
| 2022-01-27 | $21.04 | $21.77 | $21.04 | $21.59 | $20.74 | 27,178 |
| 2022-01-26 | $21.00 | $21.75 | $21.00 | $21.22 | $20.38 | 40,823 |
| 2022-01-25 | $20.84 | $21.52 | $20.68 | $21.47 | $20.62 | 41,250 |
| 2022-01-24 | $21.27 | $21.87 | $21.01 | $21.12 | $20.29 | 106,050 |
| 2022-01-21 | $21.77 | $22.79 | $21.30 | $21.81 | $20.95 | 42,651 |
| 2022-01-20 | $21.60 | $21.93 | $21.58 | $21.58 | $20.73 | 72,052 |
| 2022-01-19 | $22.74 | $22.83 | $22.60 | $22.60 | $21.71 | 35,859 |
| 2022-01-18 | $23.00 | $23.07 | $21.56 | $22.34 | $21.46 | 45,175 |
| 2022-01-14 | $23.50 | $23.50 | $23.10 | $23.20 | $22.29 | 21,097 |
| 2022-01-13 | $23.05 | $23.19 | $22.95 | $23.05 | $22.14 | 13,980 |
| 2022-01-12 | $23.50 | $23.50 | $22.83 | $23.05 | $22.14 | 61,121 |
| 2022-01-11 | $22.65 | $22.83 | $22.43 | $22.81 | $21.91 | 110,249 |
| 2022-01-10 | $22.90 | $23.51 | $22.85 | $23.03 | $22.12 | 25,868 |
| 2022-01-07 | $23.00 | $23.18 | $22.98 | $23.18 | $22.27 | 12,661 |
| 2022-01-06 | $22.18 | $23.05 | $22.18 | $22.89 | $21.99 | 16,968 |
| 2022-01-05 | $22.97 | $23.23 | $22.97 | $23.10 | $22.19 | 102,716 |
| 2022-01-04 | $22.83 | $23.01 | $22.79 | $22.90 | $22.00 | 27,268 |
| 2022-01-03 | $23.51 | $23.51 | $22.63 | $23.26 | $22.34 | 46,417 |
| 2021-12-31 | $22.87 | $23.16 | $22.85 | $22.98 | $22.07 | 31,546 |
| 2021-12-30 | $23.32 | $23.32 | $22.62 | $22.78 | $21.88 | 39,579 |
| 2021-12-29 | $23.51 | $23.51 | $22.82 | $22.90 | $21.99 | 27,834 |
| 2021-12-28 | $22.97 | $23.09 | $22.90 | $23.00 | $22.09 | 26,522 |
| 2021-12-27 | $23.16 | $23.16 | $22.85 | $23.00 | $22.09 | 24,210 |
| 2021-12-23 | $22.38 | $23.18 | $22.38 | $23.13 | $22.22 | 30,382 |
| 2021-12-22 | $22.87 | $23.37 | $22.86 | $23.33 | $22.41 | 36,003 |
| 2021-12-21 | $22.53 | $23.38 | $22.53 | $23.38 | $22.46 | 74,865 |
| 2021-12-20 | $22.25 | $22.40 | $21.59 | $21.89 | $21.02 | 40,660 |
| 2021-12-17 | $22.04 | $22.42 | $21.80 | $22.26 | $21.38 | 57,515 |
| 2021-12-16 | $21.99 | $22.07 | $21.81 | $21.86 | $21.00 | 43,169 |
| 2021-12-15 | $22.15 | $22.15 | $21.35 | $21.49 | $20.64 | 35,293 |
| 2021-12-14 | $22.04 | $22.04 | $21.36 | $21.54 | $20.69 | 56,808 |
| 2021-12-13 | $21.26 | $21.26 | $21.09 | $21.18 | $20.34 | 25,107 |
| 2021-12-10 | $21.20 | $21.90 | $21.20 | $21.90 | $21.04 | 38,671 |
| 2021-12-09 | $21.12 | $21.99 | $21.12 | $21.66 | $20.81 | 62,284 |
| 2021-12-08 | $21.68 | $22.10 | $21.67 | $21.90 | $21.04 | 453,862 |
| 2021-12-07 | $21.55 | $21.73 | $21.55 | $21.66 | $20.80 | 47,711 |
| 2021-12-06 | $21.21 | $21.39 | $21.17 | $21.32 | $20.48 | 56,177 |
| 2021-12-03 | $20.92 | $21.02 | $20.64 | $20.92 | $20.10 | 49,484 |
| 2021-12-02 | $20.72 | $20.72 | $20.25 | $20.25 | $19.45 | 43,603 |
| 2021-12-01 | $19.96 | $20.89 | $19.96 | $20.56 | $19.75 | 110,644 |
| 2021-11-30 | $20.43 | $20.51 | $20.15 | $20.30 | $19.49 | 127,545 |
| 2021-11-29 | $20.05 | $20.05 | $19.50 | $19.53 | $18.76 | 34,535 |
| 2021-11-26 | $20.36 | $20.36 | $19.01 | $19.50 | $18.73 | 38,375 |
| 2021-11-24 | $19.65 | $20.37 | $19.65 | $20.33 | $19.53 | 60,616 |
| 2021-11-23 | $20.00 | $20.22 | $19.85 | $19.90 | $18.92 | 39,621 |
| 2021-11-22 | $20.82 | $20.82 | $19.54 | $20.38 | $19.38 | 50,517 |
| 2021-11-19 | $20.01 | $20.60 | $20.01 | $20.21 | $19.21 | 53,223 |
| 2021-11-18 | $20.50 | $20.53 | $20.32 | $20.34 | $19.34 | 55,743 |
| 2021-11-17 | $21.14 | $21.14 | $20.56 | $20.58 | $19.57 | 45,966 |
| 2021-11-16 | $21.16 | $21.21 | $21.14 | $21.20 | $20.16 | 29,348 |
| 2021-11-15 | $21.29 | $21.29 | $20.60 | $20.80 | $19.78 | 34,167 |
| 2021-11-12 | $20.92 | $21.06 | $20.50 | $21.02 | $19.99 | 23,196 |
| 2021-11-11 | $21.05 | $21.45 | $21.05 | $21.21 | $20.17 | 93,162 |
| 2021-11-10 | $21.47 | $21.47 | $20.74 | $20.81 | $19.79 | 22,608 |
| 2021-11-09 | $20.24 | $20.80 | $20.24 | $20.59 | $19.58 | 35,816 |
| 2021-11-08 | $20.70 | $20.90 | $20.70 | $20.89 | $19.87 | 34,449 |
| 2021-11-05 | $21.00 | $21.25 | $20.73 | $20.75 | $19.73 | 90,220 |
| 2021-11-04 | $22.00 | $22.00 | $21.40 | $21.71 | $20.65 | 50,006 |
| 2021-11-03 | $21.02 | $21.96 | $21.02 | $21.92 | $20.84 | 38,158 |
| 2021-11-02 | $21.73 | $22.10 | $21.73 | $22.00 | $20.92 | 42,476 |
| 2021-11-01 | $21.90 | $22.07 | $21.88 | $22.00 | $20.92 | 42,476 |
| 2021-10-29 | $21.86 | $21.96 | $21.72 | $21.96 | $20.88 | 53,555 |
| 2021-10-28 | $21.60 | $21.74 | $21.58 | $21.66 | $20.60 | 32,033 |
| 2021-10-27 | $21.53 | $21.74 | $21.48 | $21.54 | $20.48 | 269,630 |
| 2021-10-26 | $21.48 | $21.53 | $21.44 | $21.49 | $20.44 | 476,481 |
| 2021-10-25 | $21.82 | $21.82 | $21.21 | $21.26 | $20.22 | 316,819 |
| 2021-10-22 | $21.15 | $21.24 | $21.01 | $21.12 | $20.08 | 291,188 |
| 2021-10-21 | $21.03 | $22.20 | $20.72 | $20.85 | $19.83 | 94,471 |
| 2021-10-20 | $22.99 | $22.99 | $21.00 | $21.04 | $20.01 | 56,148 |
| 2021-10-19 | $21.00 | $23.45 | $20.99 | $22.87 | $21.75 | 45,004 |
| 2021-10-18 | $20.55 | $21.27 | $20.24 | $21.27 | $20.23 | 204,644 |
| 2021-10-15 | $20.79 | $21.59 | $20.75 | $20.80 | $19.78 | 30,284 |
| 2021-10-14 | $21.60 | $21.88 | $21.02 | $21.60 | $20.54 | 24,866 |
| 2021-10-13 | $21.50 | $21.65 | $21.37 | $21.37 | $20.32 | 23,752 |
| 2021-10-12 | $21.42 | $22.60 | $20.65 | $20.86 | $19.84 | 98,635 |
| 2021-10-11 | $23.90 | $24.01 | $21.70 | $23.00 | $21.87 | 113,942 |
| 2021-10-08 | $26.95 | $27.65 | $23.90 | $23.90 | $22.73 | 117,675 |
| 2021-10-07 | $26.05 | $29.00 | $26.05 | $27.50 | $26.15 | 88,572 |
| 2021-10-06 | $26.01 | $30.00 | $26.01 | $27.85 | $26.48 | 183,238 |
| 2021-10-05 | $27.95 | $35.94 | $27.95 | $31.90 | $30.34 | 198,172 |
| 2021-10-04 | $28.72 | $28.72 | $25.92 | $27.25 | $25.91 | 74,116 |
| 2021-10-01 | $26.49 | $27.50 | $25.00 | $26.41 | $25.11 | 75,218 |
| 2021-09-30 | $25.00 | $28.20 | $22.70 | $27.85 | $26.48 | 192,627 |
| 2021-09-29 | $22.08 | $23.74 | $22.00 | $23.50 | $22.35 | 270,245 |
| 2021-09-28 | $22.18 | $22.18 | $21.89 | $21.95 | $20.87 | 405,351 |
| 2021-09-27 | $22.05 | $22.28 | $21.97 | $22.25 | $21.16 | 954,568 |
| 2021-09-24 | $21.18 | $21.22 | $21.10 | $21.13 | $20.09 | 290,255 |
| 2021-09-23 | $20.88 | $21.17 | $20.88 | $21.15 | $20.11 | 112,374 |
| 2021-09-22 | $20.94 | $21.04 | $20.81 | $20.82 | $19.80 | 45,745 |
| 2021-09-21 | $20.24 | $20.68 | $20.24 | $20.68 | $19.67 | 27,873 |
| 2021-09-20 | $20.48 | $20.86 | $20.27 | $20.64 | $19.63 | 58,113 |
| 2021-09-17 | $21.39 | $21.72 | $21.38 | $21.60 | $20.54 | 29,241 |
| 2021-09-16 | $20.24 | $20.72 | $20.24 | $20.70 | $19.68 | 17,347 |
| 2021-09-15 | $20.33 | $20.74 | $20.32 | $20.73 | $19.71 | 62,204 |
| 2021-09-14 | $21.08 | $21.12 | $21.00 | $21.02 | $19.99 | 59,361 |
| 2021-09-13 | $20.68 | $20.68 | $20.24 | $20.44 | $19.44 | 29,321 |
| 2021-09-10 | $21.23 | $21.24 | $21.00 | $21.07 | $20.04 | 21,288 |
| 2021-09-09 | $20.78 | $21.14 | $20.78 | $21.10 | $20.06 | 31,390 |
| 2021-09-08 | $21.30 | $21.30 | $20.93 | $21.00 | $19.97 | 17,993 |
| 2021-09-07 | $22.20 | $22.20 | $21.51 | $21.59 | $20.53 | 21,934 |
| 2021-09-03 | $21.39 | $21.49 | $21.37 | $21.48 | $20.43 | 31,386 |
| 2021-09-02 | $21.88 | $21.88 | $21.50 | $21.50 | $20.45 | 40,352 |
| 2021-09-01 | $22.31 | $22.31 | $22.01 | $22.18 | $21.09 | 23,401 |
| 2021-08-31 | $21.70 | $22.19 | $21.70 | $22.16 | $21.07 | 70,451 |
| 2021-08-30 | $20.85 | $21.39 | $20.85 | $21.39 | $20.34 | 30,164 |
| 2021-08-27 | $20.31 | $20.79 | $20.31 | $20.77 | $19.75 | 28,373 |
| 2021-08-26 | $20.37 | $20.41 | $20.26 | $20.27 | $19.27 | 33,564 |
| 2021-08-25 | $20.83 | $20.87 | $20.70 | $20.87 | $19.85 | 28,481 |
| 2021-08-24 | $20.75 | $20.98 | $20.75 | $20.90 | $19.87 | 19,685 |
| 2021-08-23 | $20.80 | $21.10 | $20.80 | $21.10 | $20.07 | 127,044 |
| 2021-08-20 | $20.51 | $20.80 | $20.51 | $20.74 | $19.72 | 223,005 |
| 2021-08-19 | $20.56 | $20.56 | $20.18 | $20.39 | $19.39 | 48,246 |
| 2021-08-18 | $21.43 | $21.54 | $21.34 | $21.38 | $20.33 | 72,336 |
| 2021-08-17 | $21.25 | $21.25 | $20.70 | $21.01 | $19.98 | 38,680 |
| 2021-08-16 | $20.98 | $21.27 | $20.98 | $21.22 | $20.17 | 19,449 |
| 2021-08-13 | $20.69 | $20.69 | $20.38 | $20.45 | $19.45 | 95,806 |
| 2021-08-12 | $21.27 | $21.27 | $20.91 | $20.99 | $19.96 | 96,699 |
| 2021-08-11 | $20.54 | $21.17 | $20.54 | $21.14 | $20.10 | 197,757 |
| 2021-08-10 | $19.76 | $19.76 | $19.04 | $19.14 | $18.20 | 33,743 |
| 2021-08-09 | $18.55 | $19.00 | $18.55 | $18.97 | $18.03 | 23,248 |
| 2021-08-06 | $18.99 | $18.99 | $18.79 | $18.86 | $17.94 | 26,748 |
| 2021-08-05 | $19.05 | $19.05 | $18.65 | $18.89 | $17.96 | 157,889 |
| 2021-08-04 | $18.80 | $19.30 | $18.80 | $19.24 | $18.30 | 35,382 |
| 2021-08-03 | $19.46 | $19.46 | $19.14 | $19.30 | $18.35 | 69,843 |
| 2021-08-02 | $19.05 | $19.53 | $19.05 | $19.53 | $18.57 | 219,455 |
| 2021-07-30 | $18.31 | $18.74 | $18.31 | $18.62 | $17.71 | 29,694 |
| 2021-07-29 | $19.34 | $19.44 | $18.68 | $18.74 | $17.82 | 48,012 |
| 2021-07-28 | $18.69 | $19.39 | $18.69 | $19.36 | $18.41 | 46,431 |
| 2021-07-27 | $17.76 | $18.25 | $17.76 | $18.18 | $17.29 | 61,878 |
| 2021-07-26 | $18.70 | $19.20 | $18.70 | $18.86 | $17.93 | 55,787 |
| 2021-07-23 | $19.89 | $19.97 | $19.55 | $19.70 | $18.73 | 21,402 |
| 2021-07-22 | $20.65 | $20.82 | $20.65 | $20.70 | $19.09 | 70,986 |
| 2021-07-21 | $20.15 | $20.93 | $20.15 | $20.50 | $18.90 | 37,906 |
| 2021-07-20 | $20.17 | $20.50 | $20.15 | $20.41 | $18.82 | 76,427 |
| 2021-07-19 | $20.15 | $20.55 | $20.15 | $20.53 | $18.93 | 29,186 |
| 2021-07-16 | $21.39 | $21.39 | $20.69 | $20.72 | $19.11 | 51,893 |
| 2021-07-15 | $21.50 | $22.30 | $21.50 | $21.52 | $19.84 | 212,284 |
| 2021-07-14 | $21.74 | $21.74 | $21.38 | $21.51 | $19.83 | 35,957 |
| 2021-07-13 | $22.48 | $22.51 | $22.40 | $22.40 | $20.65 | 37,088 |
| 2021-07-12 | $22.94 | $22.94 | $22.70 | $22.78 | $21.01 | 30,888 |
| 2021-07-09 | $23.00 | $23.30 | $23.00 | $23.25 | $21.43 | 21,139 |
| 2021-07-08 | $22.45 | $22.96 | $22.45 | $22.96 | $21.17 | 46,992 |
| 2021-07-07 | $22.44 | $22.78 | $22.44 | $22.75 | $20.98 | 30,416 |
| 2021-07-06 | $22.27 | $22.84 | $22.27 | $22.52 | $20.77 | 101,660 |
| 2021-07-02 | $22.37 | $22.95 | $22.37 | $22.86 | $21.08 | 47,433 |
| 2021-07-01 | $22.80 | $23.09 | $22.80 | $23.09 | $21.29 | 28,843 |
| 2021-06-30 | $23.19 | $23.19 | $23.01 | $23.03 | $21.24 | 10,309 |
| 2021-06-29 | $23.05 | $23.71 | $23.05 | $23.39 | $21.57 | 20,032 |
| 2021-06-28 | $23.55 | $23.55 | $23.24 | $23.27 | $21.46 | 21,342 |
| 2021-06-25 | $23.64 | $23.64 | $23.32 | $23.50 | $21.67 | 9,643 |
| 2021-06-24 | $23.28 | $23.50 | $23.28 | $23.47 | $21.64 | 22,843 |
| 2021-06-23 | $23.29 | $23.32 | $23.14 | $23.24 | $21.43 | 20,058 |
| 2021-06-22 | $22.79 | $23.28 | $22.79 | $23.16 | $21.36 | 51,247 |
| 2021-06-21 | $22.86 | $22.86 | $22.40 | $22.58 | $20.82 | 39,135 |
| 2021-06-18 | $23.04 | $23.05 | $23.01 | $23.03 | $21.24 | 12,951 |
| 2021-06-17 | $23.64 | $23.83 | $23.58 | $23.68 | $21.83 | 28,032 |
| 2021-06-16 | $22.64 | $23.16 | $22.64 | $22.91 | $21.12 | 26,504 |
| 2021-06-15 | $23.53 | $23.53 | $23.00 | $23.07 | $21.27 | 11,769 |
| 2021-06-14 | $23.50 | $23.59 | $23.35 | $23.59 | $21.75 | 8,330 |
| 2021-06-11 | $23.16 | $23.51 | $23.16 | $23.44 | $21.61 | 40,024 |
| 2021-06-10 | $23.55 | $23.98 | $23.55 | $23.94 | $22.07 | 22,606 |
| 2021-06-09 | $23.52 | $23.69 | $23.31 | $23.59 | $21.75 | 18,609 |
| 2021-06-08 | $23.50 | $23.50 | $23.25 | $23.31 | $21.49 | 35,254 |
| 2021-06-07 | $23.97 | $23.97 | $23.50 | $23.76 | $21.91 | 24,316 |
| 2021-06-04 | $23.80 | $23.83 | $23.65 | $23.79 | $21.94 | 31,723 |
| 2021-06-03 | $23.80 | $23.86 | $23.65 | $23.80 | $21.95 | 21,309 |
| 2021-06-02 | $24.27 | $24.27 | $23.98 | $24.05 | $22.18 | 43,243 |
| 2021-06-01 | $24.12 | $24.40 | $24.10 | $24.32 | $22.43 | 45,521 |
| 2021-05-28 | $24.10 | $24.51 | $23.98 | $24.20 | $22.31 | 26,145 |
| 2021-05-27 | $25.55 | $25.55 | $25.04 | $25.30 | $23.33 | 19,324 |
| 2021-05-26 | $24.99 | $25.07 | $24.96 | $25.07 | $23.12 | 19,866 |
| 2021-05-25 | $24.32 | $24.40 | $24.26 | $24.29 | $22.40 | 64,969 |
| 2021-05-24 | $23.72 | $24.43 | $23.72 | $24.32 | $22.43 | 73,616 |
| 2021-05-21 | $24.96 | $24.96 | $24.75 | $24.87 | $22.93 | 24,004 |
| 2021-05-20 | $24.88 | $25.01 | $24.88 | $25.01 | $23.06 | 58,764 |
| 2021-05-19 | $25.06 | $25.06 | $24.19 | $24.51 | $22.60 | 18,299 |
| 2021-05-18 | $24.44 | $24.59 | $24.34 | $24.43 | $22.53 | 75,739 |
| 2021-05-17 | $23.46 | $23.96 | $23.46 | $23.89 | $22.03 | 78,459 |
| 2021-05-14 | $22.94 | $23.56 | $22.94 | $23.54 | $21.71 | 107,959 |
| 2021-05-13 | $23.03 | $23.40 | $22.50 | $22.85 | $21.07 | 197,799 |
| 2021-05-12 | $25.86 | $25.86 | $24.28 | $24.28 | $22.39 | 106,856 |
| 2021-05-11 | $25.50 | $26.20 | $25.50 | $26.04 | $24.01 | 11,552 |
| 2021-05-10 | $26.69 | $26.69 | $25.85 | $25.96 | $23.93 | 36,059 |
| 2021-05-07 | $27.30 | $27.50 | $27.30 | $27.43 | $25.29 | 12,118 |
| 2021-05-06 | $26.24 | $26.67 | $26.24 | $26.58 | $24.50 | 16,449 |
| 2021-05-05 | $26.78 | $26.81 | $26.65 | $26.71 | $24.63 | 15,848 |
| 2021-05-04 | $27.90 | $27.90 | $27.19 | $27.30 | $25.17 | 30,784 |
| 2021-05-03 | $28.00 | $28.00 | $27.16 | $27.67 | $25.51 | 21,730 |
| 2021-04-30 | $27.25 | $27.52 | $27.25 | $27.36 | $25.23 | 35,916 |
| 2021-04-29 | $26.77 | $27.18 | $26.77 | $27.08 | $24.97 | 13,159 |
| 2021-04-28 | $26.59 | $26.93 | $26.59 | $26.80 | $24.71 | 33,460 |
| 2021-04-27 | $27.00 | $27.00 | $26.65 | $26.77 | $24.68 | 28,178 |
| 2021-04-26 | $27.16 | $27.65 | $27.16 | $27.49 | $25.35 | 31,868 |
| 2021-04-23 | $28.39 | $28.80 | $28.28 | $28.75 | $26.51 | 34,874 |
| 2021-04-22 | $28.00 | $28.00 | $27.66 | $27.68 | $25.52 | 17,877 |
| 2021-04-21 | $27.95 | $28.02 | $27.80 | $27.95 | $25.77 | 16,328 |
| 2021-04-20 | $28.16 | $28.16 | $27.33 | $27.38 | $25.24 | 21,197 |
| 2021-04-19 | $28.19 | $28.19 | $27.31 | $27.58 | $25.43 | 25,355 |
| 2021-04-16 | $27.60 | $27.99 | $27.60 | $27.88 | $25.70 | 63,381 |
| 2021-04-15 | $26.27 | $26.96 | $26.27 | $26.81 | $24.72 | 16,516 |
| 2021-04-14 | $26.29 | $26.35 | $26.06 | $26.26 | $24.21 | 16,664 |
| 2021-04-13 | $25.71 | $26.31 | $25.45 | $26.06 | $24.03 | 24,156 |
| 2021-04-12 | $25.49 | $25.85 | $25.44 | $25.69 | $23.69 | 27,836 |
| 2021-04-09 | $25.96 | $25.96 | $25.50 | $25.52 | $23.53 | 31,583 |
| 2021-04-08 | $26.43 | $26.49 | $26.18 | $26.24 | $24.20 | 25,067 |
| 2021-04-07 | $26.62 | $27.11 | $26.35 | $26.44 | $24.38 | 42,612 |
| 2021-04-06 | $27.62 | $28.04 | $27.62 | $27.84 | $25.67 | 35,693 |
| 2021-04-05 | $27.90 | $27.90 | $27.70 | $27.90 | $25.73 | 29,735 |
| 2021-04-01 | $27.90 | $27.96 | $27.55 | $27.66 | $25.50 | 65,819 |
| 2021-03-31 | $27.91 | $28.58 | $27.91 | $28.58 | $26.35 | 35,455 |
| 2021-03-30 | $28.75 | $28.80 | $28.60 | $28.66 | $26.43 | 105,816 |
| 2021-03-29 | $25.76 | $25.85 | $25.66 | $25.77 | $23.77 | 38,475 |
| 2021-03-26 | $25.45 | $26.09 | $25.45 | $25.87 | $23.85 | 35,964 |
| 2021-03-25 | $24.66 | $24.80 | $24.53 | $24.73 | $22.80 | 50,506 |
| 2021-03-24 | $24.90 | $24.96 | $24.73 | $24.73 | $22.80 | 38,788 |
| 2021-03-23 | $24.71 | $24.99 | $24.59 | $24.75 | $22.82 | 28,351 |
| 2021-03-22 | $24.20 | $24.39 | $24.11 | $24.31 | $22.42 | 58,084 |
| 2021-03-19 | $23.66 | $24.00 | $23.66 | $23.92 | $22.06 | 40,641 |
| 2021-03-18 | $23.69 | $23.75 | $23.59 | $23.63 | $21.79 | 26,305 |
| 2021-03-17 | $22.76 | $23.44 | $22.76 | $23.00 | $21.21 | 45,204 |
| 2021-03-16 | $23.59 | $23.59 | $22.98 | $23.40 | $21.58 | 256,528 |
| 2021-03-15 | $22.98 | $24.01 | $22.98 | $23.80 | $21.95 | 134,140 |
| 2021-03-12 | $25.69 | $25.89 | $25.04 | $25.36 | $23.38 | 29,240 |
| 2021-03-11 | $26.36 | $26.77 | $26.36 | $26.72 | $24.64 | 128,011 |
| 2021-03-10 | $25.42 | $25.79 | $25.42 | $25.72 | $23.72 | 60,200 |
| 2021-03-09 | $25.25 | $25.40 | $24.65 | $25.26 | $23.29 | 55,158 |
| 2021-03-08 | $25.62 | $25.62 | $25.15 | $25.20 | $23.24 | 58,062 |
| 2021-03-05 | $26.21 | $26.21 | $25.27 | $25.79 | $23.78 | 65,674 |
| 2021-03-04 | $25.90 | $26.23 | $25.40 | $25.41 | $23.43 | 69,302 |
| 2021-03-03 | $27.00 | $27.00 | $26.35 | $26.50 | $24.44 | 114,221 |
| 2021-03-02 | $26.30 | $27.00 | $26.30 | $26.59 | $24.52 | 27,013 |
| 2021-03-01 | $26.20 | $27.10 | $26.20 | $26.63 | $24.56 | 59,671 |
| 2021-02-26 | $25.91 | $25.91 | $25.02 | $25.30 | $23.33 | 63,576 |
| 2021-02-25 | $26.29 | $26.43 | $26.01 | $26.01 | $23.98 | 37,836 |
| 2021-02-24 | $25.60 | $26.06 | $25.60 | $25.90 | $23.88 | 39,404 |
| 2021-02-23 | $25.83 | $26.25 | $25.82 | $26.01 | $23.98 | 76,540 |
| 2021-02-22 | $25.90 | $26.43 | $25.44 | $25.99 | $23.96 | 92,307 |
| 2021-02-19 | $27.72 | $27.79 | $27.33 | $27.67 | $25.51 | 64,082 |
| 2021-02-18 | $26.60 | $27.73 | $26.60 | $27.56 | $25.41 | 72,888 |
| 2021-02-17 | $27.17 | $27.59 | $27.17 | $27.56 | $25.41 | 72,888 |
| 2021-02-16 | $26.70 | $26.77 | $26.26 | $26.52 | $24.45 | 80,007 |
| 2021-02-12 | $24.98 | $26.67 | $24.98 | $25.89 | $23.87 | 73,329 |
| 2021-02-11 | $25.79 | $26.23 | $25.35 | $25.85 | $23.84 | 46,247 |
| 2021-02-10 | $26.42 | $26.42 | $25.55 | $26.42 | $24.36 | 77,508 |
| 2021-02-09 | $25.95 | $26.78 | $25.95 | $26.42 | $24.36 | 77,508 |
| 2021-02-08 | $25.51 | $25.51 | $25.20 | $25.37 | $23.39 | 125,268 |
| 2021-02-05 | $25.00 | $25.87 | $25.00 | $25.45 | $23.47 | 37,600 |
| 2021-02-04 | $25.86 | $25.86 | $25.24 | $25.39 | $23.41 | 68,998 |
| 2021-02-03 | $26.00 | $26.61 | $26.00 | $26.28 | $24.23 | 133,910 |
| 2021-02-02 | $25.96 | $25.96 | $24.90 | $25.08 | $23.13 | 42,949 |
| 2021-02-01 | $24.50 | $24.99 | $24.50 | $24.90 | $22.96 | 90,492 |
| 2021-01-29 | $23.78 | $23.78 | $23.05 | $23.21 | $21.40 | 235,924 |
| 2021-01-28 | $23.48 | $24.70 | $23.48 | $24.55 | $22.64 | 200,132 |
| 2021-01-27 | $25.55 | $25.55 | $24.95 | $24.95 | $23.01 | 95,249 |
| 2021-01-26 | $25.30 | $25.99 | $25.30 | $25.78 | $23.77 | 213,172 |
| 2021-01-25 | $24.60 | $25.28 | $24.60 | $24.95 | $23.01 | 57,030 |
| 2021-01-22 | $23.75 | $24.00 | $23.75 | $23.95 | $22.09 | 48,331 |
| 2021-01-21 | $23.79 | $23.79 | $23.63 | $23.75 | $21.90 | 53,318 |
| 2021-01-20 | $23.70 | $23.70 | $23.31 | $23.35 | $21.53 | 84,865 |
| 2021-01-19 | $23.79 | $23.99 | $23.79 | $23.97 | $22.10 | 238,325 |
| 2021-01-15 | $22.55 | $22.90 | $22.50 | $22.53 | $20.77 | 61,763 |
| 2021-01-14 | $22.70 | $22.90 | $22.63 | $22.69 | $20.92 | 88,458 |
| 2021-01-13 | $22.91 | $22.93 | $22.51 | $22.87 | $21.09 | 175,648 |
| 2021-01-12 | $21.18 | $21.40 | $21.07 | $21.27 | $19.61 | 200,600 |
| 2021-01-11 | $18.98 | $19.41 | $18.83 | $19.18 | $17.68 | 49,903 |
| 2021-01-08 | $20.17 | $20.49 | $20.17 | $20.37 | $18.78 | 75,282 |
| 2021-01-07 | $19.14 | $19.63 | $19.14 | $19.60 | $18.07 | 25,177 |
| 2021-01-06 | $19.66 | $19.66 | $19.10 | $19.14 | $17.65 | 27,796 |
| 2021-01-05 | $19.30 | $20.00 | $19.30 | $19.58 | $18.05 | 88,793 |
| 2021-01-04 | $19.23 | $19.72 | $19.23 | $19.37 | $17.86 | 73,777 |
| 2020-12-31 | $18.54 | $18.70 | $18.54 | $18.69 | $17.23 | 25,904 |
| 2020-12-30 | $18.52 | $18.52 | $18.29 | $18.37 | $16.93 | 13,204 |
| 2020-12-29 | $18.55 | $18.58 | $18.50 | $18.55 | $17.10 | 23,281 |
| 2020-12-28 | $18.28 | $18.65 | $18.28 | $18.58 | $17.13 | 56,912 |
| 2020-12-24 | $17.94 | $17.94 | $17.43 | $17.43 | $16.07 | 19,827 |
| 2020-12-23 | $18.10 | $18.10 | $17.94 | $17.94 | $16.54 | 18,286 |
| 2020-12-22 | $18.38 | $18.38 | $17.75 | $17.96 | $16.56 | 25,863 |
| 2020-12-21 | $18.36 | $18.36 | $17.85 | $17.98 | $16.58 | 57,564 |
| 2020-12-18 | $17.75 | $18.00 | $17.75 | $18.00 | $16.60 | 71,430 |
| 2020-12-17 | $17.82 | $17.82 | $17.36 | $17.42 | $16.06 | 29,131 |
| 2020-12-16 | $17.99 | $17.99 | $17.56 | $17.65 | $16.27 | 44,708 |
| 2020-12-15 | $17.20 | $17.43 | $17.20 | $17.36 | $16.01 | 56,944 |
| 2020-12-14 | $16.42 | $16.56 | $16.26 | $16.46 | $15.18 | 75,445 |
| 2020-12-11 | $15.18 | $15.18 | $15.06 | $15.11 | $13.93 | 16,090 |
| 2020-12-10 | $14.74 | $15.29 | $14.74 | $15.10 | $13.92 | 37,945 |
| 2020-12-09 | $14.95 | $14.95 | $14.68 | $14.73 | $13.58 | 15,405 |
| 2020-12-08 | $14.82 | $14.97 | $14.82 | $14.93 | $13.77 | 23,178 |
| 2020-12-07 | $14.55 | $15.00 | $14.55 | $14.82 | $13.67 | 32,627 |
| 2020-12-04 | $14.76 | $14.84 | $14.75 | $14.75 | $13.60 | 16,366 |
| 2020-12-03 | $14.90 | $14.90 | $14.59 | $14.65 | $13.51 | 14,507 |
| 2020-12-02 | $14.62 | $14.62 | $14.36 | $14.41 | $13.29 | 21,836 |
| 2020-12-01 | $14.41 | $14.71 | $14.40 | $14.47 | $13.34 | 21,421 |
| 2020-11-30 | $14.74 | $14.74 | $14.11 | $14.40 | $13.28 | 97,212 |
| 2020-11-27 | $14.94 | $14.94 | $14.85 | $14.93 | $13.76 | 15,292 |
| 2020-11-25 | $14.65 | $14.75 | $14.34 | $14.47 | $13.34 | 30,448 |
| 2020-11-24 | $14.88 | $14.88 | $14.50 | $14.64 | $13.50 | 35,212 |
| 2020-11-23 | $14.59 | $14.89 | $14.59 | $14.84 | $13.54 | 51,623 |
| 2020-11-20 | $14.10 | $14.22 | $14.08 | $14.21 | $12.97 | 23,547 |
| 2020-11-19 | $14.10 | $14.10 | $13.94 | $14.05 | $12.82 | 40,411 |
| 2020-11-18 | $14.05 | $14.08 | $14.01 | $14.04 | $12.81 | 19,138 |
| 2020-11-17 | $13.99 | $14.10 | $13.93 | $14.01 | $12.78 | 36,879 |
| 2020-11-16 | $13.81 | $13.81 | $13.25 | $13.47 | $12.29 | 30,484 |
| 2020-11-13 | $13.38 | $13.38 | $13.15 | $13.24 | $12.08 | 23,862 |
| 2020-11-12 | $13.11 | $13.47 | $13.11 | $13.33 | $12.17 | 29,590 |
| 2020-11-11 | $13.55 | $13.55 | $13.33 | $13.42 | $12.25 | 12,634 |
| 2020-11-10 | $13.79 | $13.79 | $13.37 | $13.54 | $12.36 | 30,266 |
| 2020-11-09 | $14.10 | $14.34 | $14.00 | $14.13 | $12.90 | 51,689 |
| 2020-11-06 | $14.05 | $14.08 | $13.92 | $14.00 | $12.78 | 26,203 |
| 2020-11-05 | $14.10 | $14.10 | $13.55 | $14.00 | $12.77 | 33,562 |
| 2020-11-04 | $13.79 | $14.10 | $13.48 | $14.04 | $12.81 | 84,965 |
| 2020-11-03 | $13.15 | $13.15 | $12.74 | $12.90 | $11.77 | 101,523 |
| 2020-11-02 | $12.56 | $12.83 | $12.56 | $12.80 | $11.68 | 23,975 |
| 2020-10-30 | $12.55 | $12.66 | $12.51 | $12.54 | $11.45 | 23,330 |
| 2020-10-29 | $12.66 | $12.85 | $12.66 | $12.80 | $11.69 | 41,323 |
| 2020-10-28 | $12.24 | $12.65 | $12.24 | $12.53 | $11.43 | 31,416 |
| 2020-10-27 | $12.91 | $13.03 | $12.88 | $12.95 | $11.82 | 28,586 |
| 2020-10-26 | $13.10 | $13.10 | $12.68 | $12.84 | $11.72 | 40,957 |
| 2020-10-23 | $13.00 | $13.00 | $12.85 | $12.91 | $11.78 | 20,973 |
| 2020-10-22 | $13.00 | $13.16 | $13.00 | $13.13 | $11.98 | 10,210 |
| 2020-10-21 | $13.20 | $13.21 | $13.15 | $13.15 | $12.00 | 18,031 |
| 2020-10-20 | $12.90 | $13.13 | $12.90 | $13.10 | $11.96 | 28,590 |
| 2020-10-19 | $12.83 | $13.00 | $12.83 | $12.94 | $11.81 | 51,192 |
| 2020-10-16 | $13.27 | $13.27 | $13.10 | $13.20 | $12.05 | 24,430 |
| 2020-10-15 | $13.60 | $13.65 | $13.40 | $13.61 | $12.42 | 30,530 |
| 2020-10-14 | $13.73 | $14.00 | $13.73 | $13.91 | $12.69 | 31,162 |
| 2020-10-13 | $13.42 | $13.44 | $13.37 | $13.42 | $12.25 | 19,814 |
| 2020-10-12 | $13.52 | $13.52 | $13.23 | $13.42 | $12.25 | 18,624 |
| 2020-10-09 | $13.30 | $13.33 | $13.19 | $13.29 | $12.13 | 29,531 |
| 2020-10-08 | $13.40 | $13.54 | $13.39 | $13.54 | $12.36 | 35,810 |
| 2020-10-07 | $13.48 | $13.49 | $13.15 | $13.15 | $12.00 | 52,952 |
| 2020-10-06 | $13.00 | $13.21 | $13.00 | $13.18 | $12.03 | 12,741 |
| 2020-10-05 | $13.11 | $13.11 | $12.80 | $13.00 | $11.87 | 22,626 |
| 2020-10-02 | $13.21 | $13.42 | $13.21 | $13.30 | $12.14 | 27,411 |
| 2020-10-01 | $13.36 | $13.50 | $13.20 | $13.44 | $12.27 | 27,414 |
| 2020-09-30 | $13.19 | $13.32 | $13.17 | $13.20 | $12.05 | 65,564 |
| 2020-09-29 | $12.91 | $12.95 | $12.84 | $12.95 | $11.82 | 13,345 |
| 2020-09-28 | $12.78 | $12.83 | $12.77 | $12.81 | $11.69 | 18,226 |
| 2020-09-25 | $12.70 | $12.91 | $12.70 | $12.87 | $11.75 | 41,477 |
| 2020-09-24 | $13.46 | $13.47 | $13.37 | $13.46 | $12.29 | 43,661 |
| 2020-09-23 | $13.68 | $13.68 | $13.51 | $13.51 | $12.33 | 48,981 |
| 2020-09-22 | $13.49 | $13.49 | $13.18 | $13.24 | $12.08 | 37,724 |
| 2020-09-21 | $13.70 | $13.70 | $13.29 | $13.46 | $12.29 | 41,789 |
| 2020-09-18 | $14.00 | $14.00 | $13.89 | $13.93 | $12.71 | 28,742 |
| 2020-09-17 | $14.25 | $14.35 | $14.25 | $14.32 | $13.07 | 19,637 |
| 2020-09-16 | $14.00 | $14.45 | $14.00 | $14.23 | $12.99 | 54,065 |
| 2020-09-15 | $13.93 | $13.93 | $13.75 | $13.86 | $12.65 | 143,068 |
| 2020-09-14 | $13.66 | $13.66 | $13.27 | $13.43 | $12.26 | 28,092 |
| 2020-09-11 | $13.40 | $13.41 | $13.27 | $13.27 | $12.11 | 23,723 |
| 2020-09-10 | $13.42 | $13.42 | $13.27 | $13.29 | $12.13 | 39,970 |
| 2020-09-09 | $13.10 | $13.25 | $12.80 | $13.25 | $12.09 | 31,468 |
| 2020-09-08 | $13.08 | $13.08 | $12.64 | $12.94 | $11.81 | 169,031 |
| 2020-09-04 | $13.23 | $13.48 | $13.21 | $13.45 | $12.28 | 55,872 |
| 2020-09-03 | $13.48 | $13.70 | $13.25 | $13.37 | $12.20 | 45,981 |
| 2020-09-02 | $13.38 | $13.48 | $13.38 | $13.42 | $12.25 | 46,234 |
| 2020-09-01 | $13.35 | $13.35 | $13.17 | $13.19 | $12.04 | 22,965 |
| 2020-08-31 | $13.60 | $13.60 | $13.24 | $13.37 | $12.20 | 26,209 |
| 2020-08-28 | $13.67 | $13.67 | $13.19 | $13.52 | $12.34 | 96,313 |
| 2020-08-27 | $12.70 | $13.06 | $12.70 | $12.99 | $11.86 | 243,522 |
| 2020-08-26 | $12.90 | $13.05 | $12.69 | $12.94 | $11.81 | 51,341 |
| 2020-08-25 | $12.97 | $12.97 | $12.54 | $12.80 | $11.68 | 67,292 |
| 2020-08-24 | $12.73 | $12.73 | $12.44 | $12.49 | $11.40 | 34,553 |
| 2020-08-21 | $12.78 | $12.78 | $12.50 | $12.59 | $11.49 | 23,398 |
| 2020-08-20 | $12.75 | $12.87 | $12.72 | $12.87 | $11.75 | 32,420 |
| 2020-08-19 | $13.00 | $13.01 | $12.97 | $12.99 | $11.86 | 50,781 |
| 2020-08-18 | $13.35 | $13.35 | $12.88 | $13.08 | $11.94 | 69,440 |
| 2020-08-17 | $12.38 | $12.72 | $12.38 | $12.72 | $11.61 | 61,088 |
| 2020-08-14 | $11.88 | $12.16 | $11.88 | $12.11 | $11.05 | 23,933 |
| 2020-08-13 | $12.60 | $12.60 | $12.08 | $12.27 | $11.20 | 80,054 |
| 2020-08-12 | $12.22 | $12.67 | $12.22 | $12.65 | $11.55 | 22,466 |
| 2020-08-11 | $12.53 | $12.64 | $12.50 | $12.54 | $11.45 | 22,848 |
| 2020-08-10 | $12.15 | $12.19 | $12.11 | $12.15 | $11.09 | 17,012 |
| 2020-08-07 | $12.40 | $12.40 | $12.05 | $12.09 | $11.03 | 13,840 |
| 2020-08-06 | $12.30 | $12.39 | $12.27 | $12.33 | $11.25 | 30,327 |
| 2020-08-05 | $12.45 | $12.62 | $12.45 | $12.55 | $11.45 | 19,863 |
| 2020-08-04 | $12.20 | $12.56 | $12.20 | $12.52 | $11.43 | 53,181 |
| 2020-08-03 | $11.96 | $12.17 | $11.96 | $12.11 | $11.05 | 36,007 |
| 2020-07-31 | $12.05 | $12.15 | $11.87 | $11.95 | $10.91 | 26,094 |
| 2020-07-30 | $11.90 | $11.98 | $11.73 | $11.85 | $10.82 | 26,196 |
| 2020-07-29 | $11.95 | $12.10 | $11.93 | $11.98 | $10.93 | 19,171 |
| 2020-07-28 | $11.67 | $11.70 | $11.60 | $11.63 | $10.61 | 29,537 |
| 2020-07-27 | $11.50 | $11.84 | $11.50 | $11.71 | $10.69 | 30,309 |
| 2020-07-24 | $12.00 | $12.00 | $11.77 | $11.84 | $10.80 | 42,949 |
| 2020-07-23 | $12.16 | $12.16 | $11.95 | $11.95 | $10.91 | 23,497 |
| 2020-07-22 | $11.94 | $12.08 | $11.85 | $12.07 | $11.02 | 27,688 |
| 2020-07-21 | $12.18 | $12.18 | $11.92 | $11.92 | $10.88 | 28,492 |
| 2020-07-20 | $12.03 | $12.03 | $11.80 | $11.88 | $10.84 | 28,799 |
| 2020-07-17 | $11.98 | $11.98 | $11.75 | $11.81 | $10.78 | 35,504 |
| 2020-07-16 | $11.80 | $11.80 | $11.43 | $11.52 | $10.51 | 72,522 |
| 2020-07-15 | $12.00 | $12.15 | $11.82 | $11.87 | $10.83 | 80,123 |
| 2020-07-14 | $12.37 | $12.37 | $12.11 | $12.20 | $11.14 | 92,198 |
| 2020-07-13 | $12.46 | $12.80 | $12.46 | $12.72 | $11.61 | 109,083 |
| 2020-07-10 | $12.10 | $12.18 | $11.95 | $12.10 | $11.04 | 35,932 |
| 2020-07-09 | $12.41 | $12.43 | $12.23 | $12.26 | $10.72 | 36,586 |
| 2020-07-08 | $12.07 | $12.20 | $12.02 | $12.16 | $10.63 | 43,715 |
| 2020-07-07 | $11.69 | $12.09 | $11.63 | $11.77 | $10.29 | 69,267 |
| 2020-07-06 | $11.69 | $12.21 | $11.69 | $11.85 | $10.36 | 19,998 |
| 2020-07-02 | $11.34 | $11.80 | $11.34 | $11.70 | $10.23 | 19,142 |
| 2020-07-01 | $11.06 | $11.13 | $11.00 | $11.04 | $9.65 | 12,185 |
| 2020-06-30 | $11.00 | $11.07 | $10.93 | $11.03 | $9.64 | 13,735 |
| 2020-06-29 | $10.90 | $11.25 | $10.47 | $10.90 | $9.53 | 20,846 |
| 2020-06-26 | $11.25 | $11.25 | $11.17 | $11.19 | $9.78 | 22,653 |
| 2020-06-25 | $10.79 | $11.09 | $10.79 | $11.04 | $9.65 | 45,546 |
| 2020-06-24 | $10.79 | $11.18 | $10.79 | $11.12 | $9.72 | 41,141 |
| 2020-06-23 | $11.14 | $11.20 | $11.14 | $11.18 | $9.77 | 11,895 |
| 2020-06-22 | $10.75 | $11.11 | $10.75 | $11.08 | $9.68 | 19,394 |
| 2020-06-19 | $10.85 | $11.06 | $10.75 | $10.91 | $9.54 | 18,103 |
| 2020-06-18 | $11.00 | $11.00 | $10.95 | $10.96 | $9.58 | 9,445 |
| 2020-06-17 | $10.90 | $10.94 | $10.89 | $10.90 | $9.53 | 15,570 |
| 2020-06-16 | $10.67 | $10.91 | $10.67 | $10.76 | $9.41 | 22,930 |
| 2020-06-15 | $10.31 | $10.74 | $10.31 | $10.69 | $9.34 | 34,387 |
| 2020-06-12 | $10.84 | $10.92 | $10.73 | $10.81 | $9.45 | 24,992 |
| 2020-06-11 | $11.20 | $11.20 | $10.76 | $10.90 | $9.53 | 32,818 |
| 2020-06-10 | $10.87 | $11.30 | $10.87 | $11.27 | $9.85 | 52,656 |
| 2020-06-09 | $10.77 | $11.20 | $10.77 | $11.20 | $9.79 | 49,072 |
| 2020-06-08 | $10.69 | $11.05 | $10.69 | $10.83 | $9.47 | 74,649 |
| 2020-06-05 | $11.00 | $11.09 | $10.99 | $11.02 | $9.63 | 43,317 |
| 2020-06-04 | $10.73 | $10.81 | $10.70 | $10.79 | $9.43 | 20,213 |
| 2020-06-03 | $10.80 | $10.91 | $10.77 | $10.88 | $9.51 | 40,156 |
| 2020-06-02 | $10.40 | $11.00 | $10.40 | $10.89 | $9.52 | 42,598 |
| 2020-06-01 | $10.37 | $11.21 | $10.37 | $10.72 | $9.37 | 24,657 |
| 2020-05-29 | $10.69 | $10.95 | $10.69 | $10.95 | $9.57 | 27,842 |
| 2020-05-28 | $11.15 | $11.15 | $10.79 | $10.83 | $9.47 | 15,374 |
| 2020-05-27 | $10.85 | $11.00 | $10.85 | $10.90 | $9.53 | 34,739 |
| 2020-05-26 | $10.62 | $10.87 | $10.62 | $10.72 | $9.37 | 33,882 |
| 2020-05-22 | $10.42 | $10.42 | $10.30 | $10.34 | $9.04 | 59,054 |
| 2020-05-21 | $10.94 | $10.94 | $10.49 | $10.55 | $9.22 | 82,005 |
| 2020-05-20 | $11.34 | $11.37 | $11.16 | $11.24 | $9.82 | 84,629 |
| 2020-05-19 | $11.42 | $11.66 | $11.30 | $11.30 | $9.88 | 81,184 |
| 2020-05-18 | $11.23 | $11.44 | $11.23 | $11.35 | $9.92 | 44,140 |
| 2020-05-15 | $11.00 | $11.00 | $10.74 | $10.83 | $9.47 | 30,781 |
| 2020-05-14 | $10.84 | $11.03 | $10.83 | $11.03 | $9.64 | 44,590 |
| 2020-05-13 | $11.10 | $11.17 | $10.95 | $11.00 | $9.61 | 31,052 |
| 2020-05-12 | $11.04 | $11.37 | $11.04 | $11.25 | $9.83 | 40,214 |
| 2020-05-11 | $11.24 | $11.25 | $11.16 | $11.20 | $9.79 | 32,141 |
| 2020-05-08 | $11.19 | $11.27 | $11.19 | $11.26 | $9.84 | 15,099 |
| 2020-05-07 | $10.89 | $10.91 | $10.83 | $10.89 | $9.52 | 29,419 |
| 2020-05-06 | $10.65 | $10.96 | $10.65 | $10.91 | $9.54 | 30,500 |
| 2020-05-05 | $10.68 | $10.69 | $10.65 | $10.67 | $9.33 | 23,551 |
| 2020-05-04 | $10.24 | $10.66 | $10.24 | $10.66 | $9.32 | 21,858 |
| 2020-05-01 | $11.31 | $11.31 | $10.41 | $10.41 | $9.10 | 28,478 |
| 2020-04-30 | $10.95 | $11.04 | $10.70 | $10.79 | $9.43 | 26,445 |
| 2020-04-29 | $10.91 | $11.02 | $10.91 | $11.02 | $9.63 | 14,841 |
| 2020-04-28 | $11.32 | $11.32 | $10.86 | $10.91 | $9.54 | 21,198 |
| 2020-04-27 | $10.44 | $10.93 | $10.44 | $10.93 | $9.55 | 41,980 |
| 2020-04-24 | $10.50 | $10.70 | $10.50 | $10.69 | $9.34 | 13,141 |
| 2020-04-23 | $11.11 | $11.12 | $10.95 | $10.96 | $9.58 | 47,460 |
| 2020-04-22 | $11.30 | $11.30 | $11.09 | $11.11 | $9.71 | 28,787 |
| 2020-04-21 | $11.14 | $11.34 | $11.14 | $11.29 | $9.87 | 38,296 |
| 2020-04-20 | $11.04 | $11.40 | $11.04 | $11.25 | $9.83 | 36,126 |
| 2020-04-17 | $11.65 | $11.65 | $10.95 | $11.25 | $9.83 | 21,461 |
| 2020-04-16 | $11.45 | $11.45 | $10.91 | $10.95 | $9.57 | 32,538 |
| 2020-04-15 | $10.40 | $10.75 | $10.40 | $10.70 | $9.35 | 23,123 |
| 2020-04-14 | $10.79 | $10.80 | $10.73 | $10.76 | $9.41 | 48,780 |
| 2020-04-13 | $11.70 | $11.70 | $10.45 | $10.81 | $9.45 | 29,198 |
| 2020-04-09 | $11.47 | $11.47 | $10.83 | $10.87 | $9.50 | 57,730 |
| 2020-04-08 | $10.68 | $11.00 | $10.45 | $11.00 | $9.61 | 84,508 |
| 2020-04-07 | $11.67 | $11.67 | $10.75 | $10.79 | $9.43 | 28,370 |
| 2020-04-06 | $10.40 | $10.56 | $10.40 | $10.54 | $9.21 | 41,966 |
| 2020-04-03 | $10.35 | $10.37 | $10.19 | $10.34 | $9.04 | 24,661 |
| 2020-04-02 | $10.32 | $10.44 | $10.26 | $10.35 | $9.05 | 26,676 |
| 2020-04-01 | $10.41 | $10.42 | $10.20 | $10.25 | $8.96 | 34,803 |
| 2020-03-31 | $10.68 | $10.79 | $10.59 | $10.71 | $9.36 | 41,061 |
| 2020-03-30 | $10.16 | $10.19 | $9.98 | $10.19 | $8.91 | 51,033 |
| 2020-03-27 | $9.95 | $10.70 | $9.95 | $10.16 | $8.88 | 60,829 |
| 2020-03-26 | $10.41 | $10.82 | $10.41 | $10.70 | $9.35 | 37,483 |
| 2020-03-25 | $10.00 | $10.34 | $10.00 | $10.15 | $8.87 | 30,784 |
| 2020-03-24 | $9.83 | $9.91 | $9.70 | $9.91 | $8.66 | 48,429 |
| 2020-03-23 | $8.92 | $9.68 | $8.92 | $9.57 | $8.37 | 42,440 |
| 2020-03-20 | $9.25 | $9.84 | $9.25 | $9.54 | $8.34 | 98,308 |
| 2020-03-19 | $9.02 | $9.68 | $9.02 | $9.53 | $8.33 | 72,715 |
| 2020-03-18 | $10.00 | $10.01 | $9.67 | $9.77 | $8.54 | 47,822 |
| 2020-03-17 | $10.32 | $10.39 | $9.90 | $10.18 | $8.90 | 132,640 |
| 2020-03-16 | $10.50 | $10.50 | $10.05 | $10.23 | $8.94 | 35,871 |
| 2020-03-13 | $10.89 | $11.14 | $10.54 | $11.14 | $9.74 | 69,808 |
| 2020-03-12 | $11.23 | $11.23 | $10.27 | $10.54 | $9.21 | 86,173 |
| 2020-03-11 | $12.00 | $12.00 | $11.68 | $11.72 | $10.24 | 51,837 |
| 2020-03-10 | $12.78 | $12.78 | $12.15 | $12.38 | $10.82 | 61,871 |
| 2020-03-09 | $11.84 | $12.56 | $11.84 | $12.32 | $10.77 | 29,151 |
| 2020-03-06 | $12.90 | $13.00 | $12.71 | $12.78 | $11.17 | 31,044 |
| 2020-03-05 | $12.78 | $13.01 | $12.78 | $12.90 | $11.28 | 121,803 |
| 2020-03-04 | $12.99 | $13.05 | $12.95 | $13.01 | $11.37 | 34,226 |
| 2020-03-03 | $12.48 | $12.87 | $12.48 | $12.57 | $10.99 | 79,510 |
| 2020-03-02 | $12.70 | $12.70 | $12.26 | $12.47 | $10.90 | 59,407 |
| 2020-02-28 | $11.87 | $12.52 | $11.87 | $12.52 | $10.94 | 60,126 |
| 2020-02-27 | $12.70 | $12.94 | $12.49 | $12.49 | $10.92 | 71,736 |
| 2020-02-26 | $13.26 | $13.26 | $13.11 | $13.12 | $11.47 | 52,567 |
| 2020-02-25 | $13.90 | $13.90 | $13.01 | $13.05 | $11.41 | 142,563 |
| 2020-02-24 | $13.90 | $14.03 | $13.76 | $13.85 | $12.11 | 42,309 |
| 2020-02-21 | $14.36 | $14.36 | $14.20 | $14.22 | $12.43 | 45,344 |
| 2020-02-20 | $14.79 | $14.79 | $14.52 | $14.67 | $12.82 | 53,101 |
| 2020-02-19 | $13.72 | $13.96 | $13.72 | $13.88 | $12.13 | 25,298 |
| 2020-02-18 | $13.46 | $13.81 | $13.46 | $13.78 | $12.04 | 11,674 |
| 2020-02-14 | $13.66 | $13.68 | $13.60 | $13.60 | $11.89 | 6,796 |
| 2020-02-13 | $14.07 | $14.07 | $13.70 | $13.76 | $12.03 | 19,099 |
| 2020-02-12 | $13.49 | $13.87 | $13.49 | $13.85 | $12.11 | 13,793 |
| 2020-02-11 | $13.71 | $13.71 | $13.55 | $13.56 | $11.85 | 13,694 |
| 2020-02-10 | $13.94 | $13.94 | $13.44 | $13.76 | $12.03 | 13,927 |
| 2020-02-07 | $13.95 | $13.95 | $13.72 | $13.72 | $11.99 | 8,483 |
| 2020-02-06 | $13.66 | $14.05 | $13.66 | $14.00 | $12.24 | 36,965 |
| 2020-02-05 | $13.76 | $13.85 | $13.76 | $13.79 | $12.06 | 21,784 |
| 2020-02-04 | $13.28 | $13.70 | $13.28 | $13.68 | $11.96 | 17,975 |
| 2020-02-03 | $12.95 | $13.38 | $12.95 | $13.34 | $11.66 | 15,990 |
| 2020-01-31 | $13.50 | $13.50 | $13.14 | $13.15 | $11.49 | 24,372 |
| 2020-01-30 | $13.51 | $13.78 | $13.51 | $13.78 | $12.05 | 46,883 |
| 2020-01-29 | $14.22 | $14.48 | $14.18 | $14.38 | $12.57 | 22,454 |
| 2020-01-28 | $13.79 | $13.92 | $13.75 | $13.85 | $12.11 | 22,099 |
| 2020-01-27 | $13.85 | $13.92 | $13.65 | $13.84 | $12.10 | 45,065 |
| 2020-01-24 | $14.58 | $14.60 | $14.27 | $14.31 | $12.51 | 36,438 |
| 2020-01-23 | $14.73 | $14.73 | $14.40 | $14.58 | $12.74 | 21,012 |
| 2020-01-22 | $14.36 | $14.68 | $14.36 | $14.59 | $12.75 | 23,805 |
| 2020-01-21 | $14.36 | $14.89 | $14.36 | $14.67 | $12.82 | 40,266 |
| 2020-01-17 | $15.51 | $15.51 | $14.99 | $15.16 | $13.25 | 12,102 |
| 2020-01-16 | $15.29 | $15.29 | $14.74 | $15.08 | $13.18 | 21,282 |
| 2020-01-15 | $14.76 | $14.97 | $14.76 | $14.79 | $12.93 | 9,449 |
| 2020-01-14 | $15.39 | $15.39 | $14.47 | $15.00 | $13.11 | 13,952 |
| 2020-01-13 | $14.62 | $15.22 | $14.62 | $15.00 | $13.11 | 78,834 |
| 2020-01-10 | $14.10 | $14.55 | $14.10 | $14.53 | $12.70 | 138,904 |
| 2020-01-09 | $13.67 | $13.99 | $13.67 | $13.97 | $12.21 | 29,110 |
| 2020-01-08 | $13.75 | $13.78 | $13.61 | $13.64 | $11.92 | 65,374 |
| 2020-01-07 | $13.80 | $13.80 | $13.59 | $13.68 | $11.96 | 58,815 |
| 2020-01-06 | $13.60 | $13.71 | $13.60 | $13.71 | $11.98 | 47,018 |
| 2020-01-03 | $14.00 | $14.00 | $13.84 | $13.94 | $12.18 | 37,036 |
| 2020-01-02 | $13.98 | $13.98 | $13.52 | $13.85 | $12.11 | 50,342 |
| 2019-12-31 | $13.14 | $13.45 | $13.14 | $13.38 | $11.70 | 13,911 |
| 2019-12-30 | $13.45 | $13.50 | $13.39 | $13.42 | $11.73 | 32,687 |
| 2019-12-27 | $13.43 | $13.50 | $13.43 | $13.45 | $11.76 | 14,191 |
| 2019-12-26 | $13.56 | $13.56 | $13.01 | $13.39 | $11.70 | 26,442 |
| 2019-12-24 | $13.54 | $13.54 | $13.26 | $13.33 | $11.65 | 13,478 |
| 2019-12-23 | $13.25 | $13.50 | $12.97 | $13.26 | $11.59 | 45,960 |
| 2019-12-20 | $13.38 | $13.38 | $13.21 | $13.22 | $11.56 | 27,506 |
| 2019-12-19 | $13.05 | $13.48 | $13.05 | $13.40 | $11.71 | 25,828 |
| 2019-12-18 | $13.54 | $13.54 | $13.40 | $13.43 | $11.74 | 73,047 |
| 2019-12-17 | $13.65 | $13.73 | $13.54 | $13.69 | $11.97 | 16,611 |
| 2019-12-16 | $13.52 | $13.70 | $13.52 | $13.55 | $11.84 | 48,527 |
| 2019-12-13 | $13.52 | $13.52 | $13.22 | $13.25 | $11.58 | 39,537 |
| 2019-12-12 | $13.37 | $13.37 | $13.17 | $13.30 | $11.63 | 103,649 |
| 2019-12-11 | $13.00 | $13.05 | $12.91 | $13.02 | $11.38 | 45,442 |
| 2019-12-10 | $12.80 | $12.93 | $12.80 | $12.91 | $11.28 | 147,406 |
| 2019-12-09 | $12.85 | $12.85 | $12.75 | $12.76 | $11.15 | 71,245 |
| 2019-12-06 | $12.61 | $12.92 | $12.61 | $12.81 | $11.20 | 39,119 |
| 2019-12-05 | $12.82 | $12.82 | $12.74 | $12.75 | $11.14 | 49,012 |
| 2019-12-04 | $12.85 | $12.94 | $12.85 | $12.88 | $11.26 | 22,767 |
| 2019-12-03 | $12.44 | $12.80 | $12.44 | $12.73 | $11.13 | 44,170 |
| 2019-12-02 | $13.00 | $13.11 | $12.80 | $12.83 | $11.21 | 69,304 |
| 2019-11-29 | $13.11 | $13.52 | $13.11 | $13.23 | $11.56 | 29,078 |
| 2019-11-27 | $13.95 | $13.95 | $13.39 | $13.65 | $11.93 | 29,053 |
| 2019-11-26 | $14.39 | $14.39 | $14.00 | $14.12 | $12.34 | 25,629 |
| 2019-11-25 | $14.59 | $14.63 | $14.51 | $14.62 | $12.64 | 20,601 |
| 2019-11-22 | $14.26 | $14.28 | $14.20 | $14.23 | $12.30 | 9,040 |
| 2019-11-21 | $13.92 | $14.29 | $13.92 | $14.29 | $12.35 | 24,520 |
| 2019-11-20 | $14.50 | $14.50 | $14.23 | $14.25 | $12.32 | 27,205 |
| 2019-11-19 | $14.70 | $14.70 | $14.56 | $14.56 | $12.58 | 13,455 |
| 2019-11-18 | $14.30 | $14.60 | $14.30 | $14.59 | $12.61 | 18,155 |
| 2019-11-15 | $14.40 | $14.70 | $14.40 | $14.61 | $12.63 | 14,501 |
| 2019-11-14 | $14.45 | $14.45 | $14.30 | $14.37 | $12.42 | 15,443 |
| 2019-11-13 | $14.23 | $14.41 | $14.23 | $14.29 | $12.35 | 15,870 |
| 2019-11-12 | $14.31 | $14.31 | $14.20 | $14.23 | $12.30 | 29,807 |
| 2019-11-11 | $14.29 | $14.39 | $14.23 | $14.29 | $12.35 | 22,206 |
| 2019-11-08 | $15.10 | $15.10 | $14.83 | $14.88 | $12.86 | 11,737 |
| 2019-11-07 | $15.35 | $15.50 | $15.35 | $15.41 | $13.32 | 26,808 |
| 2019-11-06 | $15.24 | $15.50 | $15.24 | $15.41 | $13.32 | 25,420 |
| 2019-11-05 | $15.40 | $15.50 | $15.20 | $15.26 | $13.19 | 15,782 |
| 2019-11-04 | $14.95 | $15.10 | $14.95 | $14.99 | $12.95 | 26,489 |
| 2019-11-01 | $14.69 | $14.69 | $14.32 | $14.50 | $12.53 | 18,319 |
| 2019-10-31 | $14.23 | $14.23 | $13.80 | $13.80 | $11.93 | 9,200 |
| 2019-10-30 | $14.28 | $14.37 | $14.25 | $14.35 | $12.40 | 11,740 |
| 2019-10-29 | $14.24 | $14.40 | $14.24 | $14.33 | $12.38 | 7,220 |
| 2019-10-28 | $14.00 | $14.25 | $14.00 | $14.25 | $12.32 | 17,913 |
| 2019-10-25 | $14.13 | $14.13 | $13.90 | $13.96 | $12.06 | 9,737 |
| 2019-10-24 | $13.77 | $13.86 | $13.77 | $13.81 | $11.94 | 13,723 |
| 2019-10-23 | $13.78 | $13.91 | $13.75 | $13.89 | $12.00 | 12,095 |
| 2019-10-22 | $13.90 | $14.02 | $13.86 | $13.90 | $12.01 | 18,578 |
| 2019-10-21 | $13.53 | $13.84 | $13.53 | $13.84 | $11.96 | 11,670 |
| 2019-10-18 | $13.77 | $13.79 | $13.70 | $13.70 | $11.84 | 11,218 |
| 2019-10-17 | $13.84 | $13.84 | $13.81 | $13.82 | $11.94 | 15,967 |
| 2019-10-16 | $13.75 | $13.82 | $13.75 | $13.81 | $11.94 | 226,357 |
| 2019-10-15 | $13.79 | $13.88 | $13.75 | $13.80 | $11.93 | 25,319 |
| 2019-10-14 | $13.89 | $13.89 | $13.81 | $13.81 | $11.94 | 19,898 |
| 2019-10-11 | $13.76 | $13.90 | $13.76 | $13.86 | $11.98 | 17,925 |
| 2019-10-10 | $13.38 | $13.44 | $13.38 | $13.44 | $11.62 | 6,155 |
| 2019-10-09 | $13.03 | $13.45 | $13.03 | $13.26 | $11.46 | 28,490 |
| 2019-10-08 | $13.43 | $13.43 | $13.20 | $13.22 | $11.43 | 12,344 |
| 2019-10-07 | $13.58 | $13.96 | $13.58 | $13.83 | $11.95 | 12,497 |
| 2019-10-04 | $13.93 | $13.93 | $13.79 | $13.88 | $12.00 | 23,483 |
| 2019-10-03 | $14.21 | $14.30 | $14.15 | $14.30 | $12.36 | 42,341 |
| 2019-10-02 | $13.61 | $13.62 | $13.54 | $13.56 | $11.72 | 19,481 |
| 2019-10-01 | $13.24 | $13.24 | $13.06 | $13.15 | $11.36 | 21,960 |
| 2019-09-30 | $13.15 | $13.37 | $13.15 | $13.24 | $11.44 | 21,311 |
| 2019-09-27 | $13.41 | $13.48 | $13.15 | $13.20 | $11.41 | 12,550 |
| 2019-09-26 | $13.30 | $13.30 | $13.08 | $13.16 | $11.37 | 20,027 |
| 2019-09-25 | $13.30 | $13.37 | $13.24 | $13.35 | $11.54 | 35,354 |
| 2019-09-24 | $13.43 | $13.52 | $13.36 | $13.39 | $11.57 | 25,398 |
| 2019-09-23 | $13.68 | $13.72 | $13.65 | $13.71 | $11.85 | 20,004 |
| 2019-09-20 | $13.87 | $13.87 | $13.65 | $13.68 | $11.82 | 5,816 |
| 2019-09-19 | $13.61 | $13.96 | $13.61 | $13.90 | $12.01 | 17,452 |
| 2019-09-18 | $13.68 | $13.93 | $13.68 | $13.88 | $12.00 | 21,923 |
| 2019-09-17 | $13.84 | $13.97 | $13.84 | $13.93 | $12.04 | 7,928 |
| 2019-09-16 | $14.06 | $14.25 | $14.06 | $14.13 | $12.21 | 21,700 |
| 2019-09-13 | $14.27 | $14.40 | $14.27 | $14.30 | $12.36 | 43,185 |
| 2019-09-12 | $14.06 | $14.22 | $14.06 | $14.13 | $12.21 | 15,804 |
| 2019-09-11 | $13.34 | $13.62 | $13.34 | $13.60 | $11.75 | 62,428 |
| 2019-09-10 | $13.82 | $13.99 | $13.82 | $13.92 | $12.03 | 50,568 |
| 2019-09-09 | $13.95 | $14.10 | $13.95 | $14.10 | $12.19 | 15,575 |
| 2019-09-06 | $13.96 | $13.98 | $13.90 | $13.95 | $12.06 | 26,550 |
| 2019-09-05 | $13.81 | $13.82 | $13.68 | $13.73 | $11.87 | 16,742 |
| 2019-09-04 | $13.36 | $13.40 | $13.26 | $13.40 | $11.58 | 190,097 |
| 2019-09-03 | $12.99 | $13.19 | $12.99 | $13.13 | $11.35 | 107,913 |
| 2019-08-30 | $13.21 | $13.24 | $13.02 | $13.10 | $11.32 | 108,106 |
| 2019-08-29 | $13.47 | $13.47 | $13.10 | $13.11 | $11.33 | 124,992 |
| 2019-08-28 | $13.28 | $13.43 | $13.27 | $13.31 | $11.50 | 27,599 |
| 2019-08-27 | $13.35 | $13.40 | $13.28 | $13.30 | $11.49 | 53,882 |
| 2019-08-26 | $13.20 | $13.35 | $13.20 | $13.26 | $11.46 | 16,811 |
| 2019-08-23 | $13.55 | $13.63 | $13.23 | $13.25 | $11.45 | 20,441 |
| 2019-08-22 | $13.63 | $13.73 | $13.51 | $13.63 | $11.78 | 25,829 |
| 2019-08-21 | $13.86 | $13.86 | $13.59 | $13.74 | $11.87 | 25,997 |
| 2019-08-20 | $14.22 | $14.39 | $14.21 | $14.28 | $12.34 | 12,663 |
| 2019-08-19 | $14.30 | $14.47 | $14.30 | $14.40 | $12.44 | 16,878 |
| 2019-08-16 | $14.38 | $14.38 | $14.01 | $14.12 | $12.20 | 68,312 |
| 2019-08-15 | $14.00 | $14.40 | $14.00 | $14.31 | $12.37 | 23,518 |
| 2019-08-14 | $15.18 | $15.21 | $14.83 | $14.95 | $12.92 | 42,888 |
| 2019-08-13 | $14.99 | $15.29 | $14.98 | $15.06 | $13.02 | 16,534 |
| 2019-08-12 | $14.89 | $15.11 | $14.89 | $15.07 | $13.02 | 16,548 |
| 2019-08-09 | $14.90 | $15.44 | $14.90 | $15.29 | $13.21 | 18,937 |
| 2019-08-08 | $15.32 | $15.41 | $15.20 | $15.41 | $13.32 | 12,344 |
| 2019-08-07 | $14.91 | $15.19 | $14.90 | $15.17 | $13.11 | 26,439 |
| 2019-08-06 | $14.79 | $15.24 | $14.79 | $15.02 | $12.98 | 15,415 |
| 2019-08-05 | $15.07 | $15.07 | $14.45 | $14.51 | $12.54 | 37,881 |
| 2019-08-02 | $15.30 | $15.30 | $14.88 | $15.00 | $12.96 | 22,061 |
| 2019-08-01 | $15.50 | $15.87 | $15.26 | $15.26 | $13.19 | 36,542 |
| 2019-07-31 | $16.60 | $16.60 | $16.00 | $16.21 | $14.01 | 24,589 |
| 2019-07-30 | $15.90 | $16.18 | $15.90 | $16.16 | $13.97 | 14,187 |
| 2019-07-29 | $16.02 | $16.33 | $16.02 | $16.19 | $13.99 | 17,636 |
| 2019-07-26 | $16.04 | $16.36 | $16.04 | $16.35 | $14.13 | 20,363 |
| 2019-07-25 | $16.47 | $16.55 | $16.47 | $16.50 | $14.26 | 9,288 |
| 2019-07-24 | $16.14 | $16.48 | $16.01 | $16.42 | $14.19 | 5,474 |
| 2019-07-23 | $16.42 | $16.50 | $16.42 | $16.48 | $14.24 | 14,952 |
| 2019-07-22 | $16.60 | $16.60 | $16.40 | $16.40 | $14.17 | 14,096 |
| 2019-07-19 | $16.73 | $16.73 | $16.50 | $16.54 | $14.29 | 9,438 |
| 2019-07-18 | $16.74 | $16.85 | $16.74 | $16.85 | $14.56 | 29,050 |
| 2019-07-17 | $16.58 | $16.82 | $16.58 | $16.64 | $14.38 | 199,922 |
| 2019-07-16 | $16.76 | $16.76 | $16.41 | $16.42 | $14.19 | 12,780 |
| 2019-07-15 | $16.40 | $16.40 | $16.00 | $16.36 | $14.14 | 107,031 |
| 2019-07-12 | $16.10 | $16.11 | $15.63 | $15.93 | $13.77 | 12,768 |
| 2019-07-11 | $15.23 | $15.30 | $15.10 | $15.21 | $13.14 | 20,609 |
| 2019-07-10 | $15.49 | $15.49 | $15.14 | $15.31 | $13.23 | 25,185 |
| 2019-07-09 | $15.26 | $15.36 | $15.26 | $15.32 | $12.79 | 18,600 |
| 2019-07-08 | $15.71 | $15.71 | $15.47 | $15.48 | $12.93 | 16,672 |
| 2019-07-05 | $16.11 | $16.11 | $15.74 | $15.96 | $13.33 | 9,094 |
| 2019-07-03 | $15.48 | $15.75 | $15.48 | $15.64 | $13.06 | 7,342 |
| 2019-07-02 | $15.75 | $15.99 | $15.75 | $15.97 | $13.34 | 15,577 |
| 2019-07-01 | $15.73 | $15.86 | $15.70 | $15.83 | $13.22 | 10,149 |
| 2019-06-28 | $15.45 | $15.51 | $15.45 | $15.48 | $12.93 | 17,116 |
| 2019-06-27 | $15.23 | $15.45 | $15.23 | $15.45 | $12.90 | 10,496 |
| 2019-06-26 | $15.00 | $15.39 | $15.00 | $15.23 | $12.72 | 9,546 |
| 2019-06-25 | $15.04 | $15.04 | $14.80 | $14.93 | $12.47 | 52,675 |
| 2019-06-24 | $15.05 | $15.10 | $15.03 | $15.10 | $12.61 | 14,671 |
| 2019-06-21 | $15.05 | $15.05 | $14.76 | $15.01 | $12.53 | 80,959 |
| 2019-06-20 | $15.43 | $15.66 | $15.36 | $15.58 | $13.01 | 25,072 |
| 2019-06-19 | $15.24 | $15.46 | $15.23 | $15.46 | $12.91 | 14,778 |
| 2019-06-18 | $14.85 | $15.05 | $14.67 | $15.04 | $12.56 | 25,230 |
| 2019-06-17 | $14.72 | $14.72 | $14.60 | $14.65 | $12.23 | 20,400 |
| 2019-06-14 | $14.77 | $14.77 | $14.50 | $14.60 | $12.19 | 87,790 |
| 2019-06-13 | $15.04 | $15.10 | $15.00 | $15.04 | $12.56 | 11,608 |
| 2019-06-12 | $15.25 | $15.25 | $15.08 | $15.16 | $12.66 | 13,015 |
| 2019-06-11 | $15.24 | $15.40 | $15.15 | $15.22 | $12.71 | 30,995 |
| 2019-06-10 | $14.93 | $14.93 | $14.51 | $14.80 | $12.36 | 26,874 |
| 2019-06-07 | $14.48 | $14.61 | $14.48 | $14.50 | $12.11 | 25,914 |
| 2019-06-06 | $14.08 | $14.47 | $14.08 | $14.47 | $12.08 | 11,259 |
| 2019-06-05 | $14.00 | $14.21 | $14.00 | $14.16 | $11.82 | 14,557 |
| 2019-06-04 | $13.56 | $13.77 | $13.56 | $13.75 | $11.48 | 36,392 |
| 2019-06-03 | $13.93 | $14.00 | $13.88 | $14.00 | $11.69 | 13,120 |
| 2019-05-31 | $14.00 | $14.00 | $13.85 | $14.00 | $11.69 | 31,074 |
| 2019-05-30 | $14.50 | $14.50 | $14.27 | $14.35 | $11.98 | 34,498 |
| 2019-05-29 | $14.29 | $14.41 | $14.20 | $14.41 | $12.03 | 31,693 |
| 2019-05-28 | $14.60 | $14.60 | $14.36 | $14.40 | $12.02 | 25,473 |
| 2019-05-24 | $14.98 | $15.00 | $14.92 | $14.99 | $12.52 | 22,596 |
| 2019-05-23 | $15.13 | $15.13 | $14.71 | $14.99 | $12.52 | 27,365 |
| 2019-05-22 | $15.38 | $15.47 | $15.38 | $15.47 | $12.92 | 126,751 |
| 2019-05-21 | $15.74 | $15.74 | $15.31 | $15.68 | $13.09 | 43,447 |
| 2019-05-20 | $15.24 | $15.24 | $14.83 | $15.15 | $12.65 | 24,845 |
| 2019-05-17 | $16.04 | $16.06 | $15.99 | $15.99 | $13.35 | 10,265 |
| 2019-05-16 | $16.08 | $16.45 | $16.08 | $16.38 | $13.68 | 12,963 |
| 2019-05-15 | $16.29 | $16.53 | $16.29 | $16.51 | $13.79 | 19,917 |
| 2019-05-14 | $16.09 | $16.09 | $15.80 | $16.00 | $13.36 | 32,221 |
| 2019-05-13 | $16.35 | $16.35 | $16.20 | $16.31 | $13.62 | 22,810 |
| 2019-05-10 | $16.35 | $16.76 | $16.35 | $16.73 | $13.97 | 28,315 |
| 2019-05-09 | $15.98 | $16.43 | $15.98 | $16.34 | $13.64 | 36,130 |
| 2019-05-08 | $16.63 | $16.86 | $16.49 | $16.84 | $14.06 | 47,124 |
| 2019-05-07 | $17.68 | $17.68 | $17.20 | $17.32 | $14.46 | 42,662 |
| 2019-05-06 | $17.40 | $17.84 | $17.40 | $17.68 | $14.76 | 15,874 |
| 2019-05-03 | $18.40 | $18.52 | $18.40 | $18.43 | $15.39 | 6,611 |
| 2019-05-02 | $18.60 | $18.60 | $18.27 | $18.28 | $15.26 | 12,393 |
| 2019-05-01 | $18.54 | $18.61 | $18.51 | $18.54 | $15.48 | 11,302 |
| 2019-04-30 | $18.52 | $18.60 | $18.45 | $18.49 | $15.44 | 23,382 |
| 2019-04-29 | $18.30 | $18.34 | $18.30 | $18.30 | $15.28 | 8,640 |
| 2019-04-26 | $18.32 | $18.77 | $18.32 | $18.68 | $15.60 | 14,055 |
| 2019-04-25 | $18.76 | $18.76 | $18.32 | $18.40 | $15.36 | 26,006 |
| 2019-04-24 | $18.82 | $18.82 | $18.59 | $18.68 | $15.60 | 23,675 |
| 2019-04-23 | $18.12 | $18.53 | $18.12 | $18.51 | $15.46 | 13,480 |
| 2019-04-22 | $18.67 | $18.67 | $18.53 | $18.53 | $15.47 | 16,694 |
| 2019-04-18 | $18.40 | $18.65 | $18.40 | $18.58 | $15.51 | 34,897 |
| 2019-04-17 | $18.12 | $18.31 | $18.10 | $18.18 | $15.18 | 12,442 |
| 2019-04-16 | $18.19 | $18.19 | $18.03 | $18.10 | $15.11 | 16,159 |
| 2019-04-15 | $17.88 | $18.13 | $17.64 | $17.92 | $14.96 | 71,250 |
| 2019-04-12 | $18.52 | $18.52 | $18.27 | $18.27 | $15.26 | 27,111 |
| 2019-04-11 | $18.27 | $18.27 | $18.01 | $18.06 | $15.08 | 32,440 |
| 2019-04-10 | $18.98 | $19.04 | $18.78 | $19.02 | $15.88 | 110,022 |
| 2019-04-09 | $17.72 | $17.87 | $17.72 | $17.79 | $14.86 | 4,315 |
| 2019-04-08 | $17.53 | $17.79 | $17.53 | $17.78 | $14.85 | 12,746 |
| 2019-04-05 | $17.41 | $17.88 | $17.41 | $17.79 | $14.86 | 15,086 |
| 2019-04-04 | $17.64 | $17.75 | $17.63 | $17.73 | $14.81 | 28,808 |
| 2019-04-03 | $17.60 | $17.60 | $17.45 | $17.49 | $14.60 | 19,537 |
| 2019-04-02 | $17.71 | $17.74 | $17.71 | $17.71 | $14.79 | 10,440 |
| 2019-04-01 | $18.19 | $18.19 | $17.75 | $17.82 | $14.88 | 14,804 |
| 2019-03-29 | $17.74 | $18.03 | $17.74 | $17.99 | $15.02 | 5,039 |
| 2019-03-28 | $18.00 | $18.04 | $17.60 | $17.97 | $15.01 | 26,941 |
| 2019-03-27 | $18.05 | $18.22 | $18.00 | $18.22 | $15.21 | 6,733 |
| 2019-03-26 | $18.32 | $18.32 | $17.79 | $17.95 | $14.99 | 16,419 |
| 2019-03-25 | $17.75 | $17.88 | $17.75 | $17.84 | $14.90 | 14,682 |
| 2019-03-22 | $17.45 | $17.92 | $17.40 | $17.81 | $14.87 | 22,451 |
| 2019-03-21 | $17.92 | $17.92 | $17.60 | $17.68 | $14.76 | 12,013 |
| 2019-03-20 | $17.90 | $17.94 | $17.75 | $17.88 | $14.93 | 19,008 |
| 2019-03-19 | $17.80 | $17.88 | $17.74 | $17.84 | $14.90 | 13,036 |
| 2019-03-18 | $17.65 | $18.00 | $17.65 | $17.99 | $15.02 | 44,315 |
| 2019-03-15 | $17.35 | $17.48 | $17.25 | $17.40 | $14.53 | 77,550 |
| 2019-03-14 | $17.49 | $17.49 | $17.04 | $17.09 | $14.27 | 31,887 |
| 2019-03-13 | $17.63 | $17.63 | $17.45 | $17.47 | $14.59 | 30,209 |
| 2019-03-12 | $17.99 | $17.99 | $17.51 | $17.52 | $14.63 | 14,810 |
| 2019-03-11 | $17.22 | $17.98 | $17.22 | $17.76 | $14.83 | 87,107 |
| 2019-03-08 | $17.65 | $17.65 | $17.19 | $17.35 | $14.49 | 28,386 |
| 2019-03-07 | $18.10 | $18.10 | $17.53 | $17.85 | $14.91 | 19,712 |
| 2019-03-06 | $18.47 | $18.47 | $18.32 | $18.34 | $15.31 | 48,849 |
| 2019-03-05 | $18.85 | $18.85 | $18.43 | $18.50 | $15.45 | 36,988 |
| 2019-03-04 | $18.54 | $18.54 | $18.32 | $18.49 | $15.44 | 599,592 |
| 2019-03-01 | $18.83 | $18.83 | $18.15 | $18.53 | $15.47 | 213,481 |
| 2019-02-28 | $18.25 | $18.25 | $17.93 | $18.06 | $15.08 | 505,789 |
| 2019-02-27 | $18.33 | $18.52 | $18.28 | $18.36 | $15.33 | 415,578 |
| 2019-02-26 | $17.82 | $18.08 | $17.68 | $17.96 | $15.00 | 49,365 |
| 2019-02-25 | $17.75 | $17.75 | $17.55 | $17.58 | $14.68 | 21,128 |
| 2019-02-22 | $17.55 | $17.77 | $17.55 | $17.66 | $14.75 | 48,048 |
| 2019-02-21 | $16.80 | $16.95 | $16.75 | $16.93 | $14.13 | 172,043 |
| 2019-02-20 | $15.00 | $15.19 | $15.00 | $15.12 | $12.63 | 23,638 |
| 2019-02-19 | $14.85 | $14.85 | $14.54 | $14.66 | $12.24 | 6,103 |
| 2019-02-15 | $14.71 | $14.77 | $14.66 | $14.71 | $12.28 | 5,103 |
| 2019-02-14 | $14.85 | $14.90 | $14.83 | $14.87 | $12.42 | 12,848 |
| 2019-02-13 | $14.49 | $14.83 | $14.49 | $14.75 | $12.32 | 4,931 |
| 2019-02-12 | $15.09 | $15.15 | $15.09 | $15.14 | $12.64 | 28,431 |
| 2019-02-11 | $15.10 | $15.15 | $15.05 | $15.11 | $12.62 | 4,270 |
| 2019-02-08 | $14.62 | $14.92 | $14.62 | $14.89 | $12.43 | 3,860 |
| 2019-02-07 | $14.94 | $14.94 | $14.55 | $14.75 | $12.32 | 6,619 |
| 2019-02-06 | $14.96 | $14.96 | $14.88 | $14.90 | $12.44 | 4,349 |
| 2019-02-05 | $14.91 | $15.07 | $14.91 | $15.02 | $12.54 | 28,322 |
| 2019-02-04 | $14.94 | $14.95 | $14.83 | $14.92 | $12.46 | 42,617 |
| 2019-02-01 | $14.79 | $14.92 | $14.79 | $14.85 | $12.40 | 15,302 |
| 2019-01-31 | $14.71 | $14.71 | $14.65 | $14.70 | $12.27 | 4,232 |
| 2019-01-30 | $14.53 | $14.68 | $14.46 | $14.65 | $12.23 | 15,880 |
| 2019-01-29 | $14.45 | $14.45 | $14.06 | $14.37 | $12.00 | 13,668 |
| 2019-01-28 | $14.41 | $14.57 | $14.38 | $14.45 | $12.07 | 8,582 |
| 2019-01-25 | $14.43 | $14.70 | $14.43 | $14.64 | $12.22 | 13,085 |
| 2019-01-24 | $14.29 | $14.55 | $14.29 | $14.55 | $12.15 | 19,046 |
| 2019-01-23 | $14.35 | $14.38 | $14.28 | $14.31 | $11.95 | 6,523 |
| 2019-01-22 | $14.81 | $14.81 | $14.41 | $14.42 | $12.04 | 16,373 |
| 2019-01-18 | $14.45 | $14.47 | $14.42 | $14.46 | $12.07 | 40,657 |
| 2019-01-17 | $13.93 | $14.12 | $13.91 | $14.03 | $11.72 | 22,955 |
| 2019-01-16 | $14.11 | $14.22 | $14.09 | $14.18 | $11.84 | 57,142 |
| 2019-01-15 | $14.19 | $14.60 | $14.19 | $14.52 | $12.12 | 59,150 |
| 2019-01-14 | $14.30 | $14.65 | $14.30 | $14.61 | $12.20 | 79,678 |
| 2019-01-11 | $13.97 | $14.17 | $13.96 | $14.14 | $11.81 | 115,681 |
| 2019-01-10 | $13.47 | $13.85 | $13.47 | $13.83 | $11.55 | 13,608 |
| 2019-01-09 | $13.92 | $13.92 | $13.50 | $13.76 | $11.49 | 33,567 |
| 2019-01-08 | $12.80 | $13.25 | $12.80 | $13.25 | $11.06 | 17,446 |
| 2019-01-07 | $13.00 | $13.02 | $12.91 | $12.97 | $10.83 | 8,397 |
| 2019-01-04 | $13.20 | $13.43 | $13.20 | $13.41 | $11.20 | 20,521 |
| 2019-01-03 | $12.75 | $13.10 | $12.75 | $13.05 | $10.90 | 9,320 |
| 2019-01-02 | $13.14 | $13.22 | $13.11 | $13.22 | $11.04 | 7,699 |
| 2018-12-31 | $13.80 | $13.80 | $13.38 | $13.40 | $11.19 | 15,740 |
| 2018-12-28 | $13.14 | $13.49 | $13.14 | $13.49 | $11.26 | 15,442 |
| 2018-12-27 | $12.76 | $13.16 | $12.56 | $13.16 | $10.99 | 26,839 |
| 2018-12-26 | $13.60 | $13.67 | $13.43 | $13.54 | $11.31 | 57,306 |
| 2018-12-24 | $13.39 | $13.63 | $13.39 | $13.39 | $11.18 | 9,166 |
| 2018-12-21 | $13.71 | $13.71 | $13.31 | $13.38 | $11.17 | 31,814 |
| 2018-12-20 | $13.96 | $14.19 | $13.95 | $14.15 | $11.82 | 10,178 |
| 2018-12-19 | $14.00 | $14.29 | $14.00 | $14.11 | $11.78 | 6,380 |
| 2018-12-18 | $14.03 | $14.07 | $13.97 | $14.02 | $11.71 | 6,444 |
| 2018-12-17 | $13.95 | $14.25 | $13.95 | $14.12 | $11.79 | 6,247 |
| 2018-12-14 | $14.05 | $14.12 | $14.05 | $14.06 | $11.74 | 6,335 |
| 2018-12-13 | $14.07 | $14.19 | $14.07 | $14.09 | $11.77 | 4,852 |
| 2018-12-12 | $14.40 | $14.48 | $14.40 | $14.43 | $12.05 | 5,118 |
| 2018-12-11 | $13.55 | $14.00 | $13.55 | $13.96 | $11.66 | 8,415 |
| 2018-12-10 | $13.45 | $13.52 | $13.29 | $13.34 | $11.14 | 12,891 |
| 2018-12-07 | $14.49 | $14.49 | $13.96 | $13.98 | $11.67 | 4,317 |
| 2018-12-06 | $13.70 | $14.08 | $13.50 | $13.90 | $11.61 | 93,123 |
| 2018-12-04 | $14.75 | $14.80 | $14.57 | $14.65 | $12.23 | 102,480 |
| 2018-12-03 | $14.70 | $14.80 | $14.69 | $14.77 | $12.33 | 36,929 |
| 2018-11-30 | $14.38 | $14.49 | $14.38 | $14.49 | $12.10 | 5,071 |
| 2018-11-29 | $14.15 | $14.15 | $14.10 | $14.15 | $11.82 | 3,380 |
| 2018-11-28 | $13.93 | $14.37 | $13.93 | $14.37 | $12.00 | 10,239 |
| 2018-11-27 | $13.65 | $13.99 | $13.65 | $13.99 | $11.68 | 33,756 |
| 2018-11-26 | $14.07 | $14.07 | $13.79 | $13.80 | $11.52 | 19,468 |
| 2018-11-23 | $14.09 | $14.09 | $13.81 | $13.90 | $11.61 | 5,760 |
| 2018-11-21 | $14.16 | $14.22 | $14.09 | $14.21 | $11.87 | 30,129 |
| 2018-11-20 | $14.75 | $14.80 | $14.53 | $14.60 | $12.19 | 16,825 |
| 2018-11-19 | $14.99 | $15.00 | $14.74 | $14.75 | $12.21 | 19,140 |
| 2018-11-16 | $14.86 | $15.11 | $14.86 | $15.10 | $12.49 | 16,832 |
| 2018-11-15 | $14.86 | $15.10 | $14.86 | $15.00 | $12.41 | 11,288 |
| 2018-11-14 | $14.82 | $14.95 | $14.81 | $14.90 | $12.33 | 6,908 |
| 2018-11-13 | $14.70 | $14.95 | $14.70 | $14.91 | $12.34 | 19,489 |
| 2018-11-12 | $14.74 | $14.75 | $14.68 | $14.70 | $12.16 | 12,857 |
| 2018-11-09 | $14.72 | $14.72 | $14.35 | $14.51 | $12.01 | 128,704 |
| 2018-11-08 | $13.90 | $14.39 | $13.90 | $14.35 | $11.87 | 146,087 |
| 2018-11-07 | $14.02 | $14.34 | $14.02 | $14.26 | $11.80 | 10,290 |
| 2018-11-06 | $13.71 | $14.04 | $13.71 | $13.94 | $11.53 | 16,096 |
| 2018-11-05 | $13.60 | $13.70 | $13.60 | $13.70 | $11.34 | 26,635 |
| 2018-11-02 | $13.62 | $14.00 | $13.45 | $13.52 | $11.19 | 20,392 |
| 2018-11-01 | $12.75 | $13.00 | $12.68 | $12.97 | $10.73 | 15,778 |
| 2018-10-31 | $12.65 | $12.82 | $12.65 | $12.69 | $10.50 | 25,736 |
| 2018-10-30 | $12.60 | $12.61 | $12.55 | $12.61 | $10.43 | 2,757 |
| 2018-10-29 | $12.29 | $12.60 | $12.28 | $12.35 | $10.22 | 10,114 |
| 2018-10-26 | $12.54 | $12.63 | $12.40 | $12.55 | $10.38 | 7,559 |
| 2018-10-25 | $12.50 | $12.65 | $12.49 | $12.60 | $10.43 | 14,562 |
| 2018-10-24 | $12.60 | $12.65 | $12.55 | $12.55 | $10.38 | 3,278 |
| 2018-10-23 | $11.94 | $12.34 | $11.94 | $12.34 | $10.21 | 20,249 |
| 2018-10-22 | $12.95 | $12.95 | $12.84 | $12.93 | $10.70 | 9,323 |
| 2018-10-19 | $12.94 | $13.11 | $12.94 | $13.03 | $10.78 | 7,610 |
| 2018-10-18 | $13.25 | $13.29 | $13.13 | $13.20 | $10.92 | 18,950 |
| 2018-10-17 | $12.85 | $12.95 | $12.84 | $12.90 | $10.67 | 2,866 |
| 2018-10-16 | $12.88 | $12.91 | $12.76 | $12.84 | $10.62 | 10,604 |
| 2018-10-15 | $12.20 | $12.54 | $12.20 | $12.48 | $10.33 | 41,336 |
| 2018-10-12 | $12.20 | $12.20 | $12.04 | $12.04 | $9.96 | 43,070 |
| 2018-10-11 | $12.23 | $12.23 | $11.90 | $11.90 | $9.85 | 39,088 |
| 2018-10-10 | $12.25 | $12.25 | $12.02 | $12.05 | $9.97 | 17,682 |
| 2018-10-09 | $12.48 | $12.65 | $12.23 | $12.37 | $10.24 | 59,860 |
| 2018-10-08 | $12.69 | $12.83 | $12.56 | $12.65 | $10.47 | 27,109 |
| 2018-10-05 | $12.86 | $13.11 | $12.61 | $12.87 | $10.65 | 113,058 |
| 2018-10-04 | $15.27 | $15.27 | $14.71 | $14.80 | $12.25 | 310,864 |
| 2018-10-03 | $14.91 | $15.23 | $14.91 | $15.14 | $12.53 | 16,520 |
| 2018-10-02 | $14.70 | $14.70 | $14.60 | $14.66 | $12.13 | 17,719 |
| 2018-10-01 | $14.32 | $14.58 | $14.32 | $14.58 | $12.06 | 34,554 |
| 2018-09-28 | $14.45 | $14.56 | $14.43 | $14.55 | $12.04 | 9,612 |
| 2018-09-27 | $13.73 | $14.27 | $13.73 | $14.26 | $11.80 | 31,815 |
| 2018-09-26 | $13.55 | $13.75 | $13.55 | $13.62 | $11.27 | 33,208 |
| 2018-09-25 | $13.43 | $13.53 | $13.43 | $13.49 | $11.16 | 11,360 |
| 2018-09-24 | $13.41 | $13.51 | $13.41 | $13.42 | $11.10 | 7,126 |
| 2018-09-21 | $13.41 | $13.94 | $13.41 | $13.67 | $11.31 | 23,743 |
| 2018-09-20 | $13.48 | $13.55 | $13.41 | $13.44 | $11.12 | 6,631 |
| 2018-09-19 | $13.85 | $13.85 | $13.60 | $13.65 | $11.29 | 13,754 |
| 2018-09-18 | $13.80 | $13.85 | $13.79 | $13.84 | $11.45 | 25,450 |
| 2018-09-17 | $13.75 | $13.75 | $13.59 | $13.66 | $11.30 | 25,431 |
| 2018-09-14 | $13.75 | $13.75 | $13.44 | $13.50 | $11.17 | 13,245 |
| 2018-09-13 | $14.06 | $14.06 | $13.70 | $13.85 | $11.46 | 15,078 |
| 2018-09-12 | $13.45 | $14.00 | $13.45 | $13.98 | $11.57 | 26,000 |
| 2018-09-11 | $13.08 | $13.33 | $13.08 | $13.28 | $10.98 | 9,104 |
| 2018-09-10 | $13.43 | $13.43 | $13.23 | $13.24 | $10.96 | 5,937 |
| 2018-09-07 | $13.59 | $13.59 | $13.31 | $13.43 | $11.11 | 26,327 |
| 2018-09-06 | $13.30 | $13.35 | $13.20 | $13.26 | $10.97 | 16,452 |
| 2018-09-05 | $13.37 | $13.48 | $13.33 | $13.44 | $11.12 | 41,713 |
| 2018-09-04 | $13.13 | $13.37 | $13.13 | $13.34 | $11.04 | 27,362 |
| 2018-08-31 | $13.13 | $13.13 | $13.03 | $13.08 | $10.82 | 9,962 |
| 2018-08-30 | $13.02 | $13.11 | $12.98 | $13.03 | $10.78 | 7,806 |
| 2018-08-29 | $13.12 | $13.20 | $13.12 | $13.20 | $10.92 | 11,869 |
| 2018-08-28 | $13.27 | $13.27 | $13.00 | $13.07 | $10.82 | 19,579 |
| 2018-08-27 | $12.84 | $13.22 | $12.84 | $13.10 | $10.84 | 42,583 |
| 2018-08-24 | $12.78 | $12.88 | $12.73 | $12.84 | $10.62 | 19,105 |
| 2018-08-23 | $12.88 | $12.94 | $12.88 | $12.90 | $10.67 | 13,199 |
| 2018-08-22 | $13.00 | $13.00 | $12.79 | $12.85 | $10.63 | 21,206 |
| 2018-08-21 | $12.90 | $12.90 | $12.75 | $12.84 | $10.62 | 18,652 |
| 2018-08-20 | $12.67 | $12.88 | $12.67 | $12.86 | $10.64 | 19,198 |
| 2018-08-17 | $12.36 | $12.56 | $12.36 | $12.48 | $10.33 | 37,140 |
| 2018-08-16 | $11.48 | $12.05 | $11.48 | $11.90 | $9.85 | 139,511 |
| 2018-08-15 | $10.93 | $11.34 | $10.93 | $11.23 | $9.29 | 1,782 |
| 2018-08-14 | $11.31 | $11.42 | $11.31 | $11.41 | $9.44 | 5,623 |
| 2018-08-13 | $11.36 | $11.40 | $11.25 | $11.30 | $9.35 | 19,872 |
| 2018-08-10 | $11.18 | $11.18 | $11.06 | $11.15 | $9.23 | 2,230 |
| 2018-08-09 | $11.41 | $11.41 | $11.21 | $11.21 | $9.28 | 13,432 |
| 2018-08-08 | $11.18 | $11.18 | $11.10 | $11.12 | $9.20 | 3,966 |
| 2018-08-07 | $11.22 | $11.22 | $10.96 | $11.06 | $9.15 | 6,066 |
| 2018-08-06 | $10.63 | $10.85 | $10.63 | $10.82 | $8.95 | 18,856 |
| 2018-08-03 | $10.65 | $10.98 | $10.65 | $10.98 | $9.09 | 1,720 |
| 2018-08-02 | $10.85 | $11.05 | $10.85 | $11.02 | $9.12 | 12,147 |
| 2018-08-01 | $11.19 | $11.31 | $11.19 | $11.30 | $9.35 | 13,549 |
| 2018-07-31 | $10.99 | $11.15 | $10.99 | $11.13 | $9.21 | 12,125 |
| 2018-07-30 | $11.09 | $11.12 | $11.05 | $11.08 | $9.17 | 22,591 |
| 2018-07-27 | $10.93 | $11.06 | $10.93 | $11.00 | $9.10 | 4,226 |
| 2018-07-26 | $10.98 | $11.09 | $10.98 | $11.05 | $9.14 | 13,230 |
| 2018-07-25 | $11.10 | $11.10 | $10.89 | $11.05 | $9.14 | 26,956 |
| 2018-07-24 | $10.81 | $10.86 | $10.80 | $10.85 | $8.98 | 19,720 |
| 2018-07-23 | $10.77 | $10.85 | $10.72 | $10.76 | $8.90 | 9,221 |
| 2018-07-20 | $10.45 | $10.56 | $10.45 | $10.55 | $8.73 | 37,686 |
| 2018-07-19 | $10.04 | $10.42 | $10.04 | $10.33 | $8.55 | 19,228 |
| 2018-07-18 | $10.13 | $10.44 | $10.13 | $10.34 | $8.56 | 17,663 |
| 2018-07-17 | $10.24 | $10.37 | $10.22 | $10.31 | $8.53 | 16,115 |
| 2018-07-16 | $10.05 | $10.25 | $10.05 | $10.16 | $8.41 | 18,408 |
| 2018-07-13 | $10.03 | $10.32 | $10.03 | $10.24 | $8.47 | 14,001 |
| 2018-07-12 | $10.20 | $10.23 | $10.07 | $10.11 | $8.37 | 27,494 |
| 2018-07-11 | $10.09 | $10.10 | $10.07 | $10.07 | $8.33 | 11,926 |
| 2018-07-10 | $10.09 | $10.21 | $10.09 | $10.17 | $8.42 | 48,967 |
| 2018-07-09 | $10.16 | $10.16 | $10.07 | $10.12 | $8.37 | 50,256 |
| 2018-07-06 | $10.16 | $10.47 | $10.16 | $10.46 | $8.25 | 33,072 |
| 2018-07-05 | $10.66 | $10.66 | $10.48 | $10.50 | $8.28 | 12,760 |
| 2018-07-03 | $10.79 | $10.79 | $10.71 | $10.73 | $8.46 | 7,713 |
| 2018-07-02 | $10.87 | $10.87 | $10.74 | $10.82 | $8.53 | 25,889 |
| 2018-06-29 | $10.77 | $10.86 | $10.77 | $10.82 | $8.53 | 365,351 |
| 2018-06-28 | $10.46 | $10.48 | $10.37 | $10.42 | $8.21 | 19,259 |
| 2018-06-27 | $10.35 | $10.45 | $10.35 | $10.38 | $8.18 | 33,831 |
| 2018-06-26 | $10.49 | $10.66 | $10.49 | $10.60 | $8.36 | 41,283 |
| 2018-06-25 | $10.50 | $10.87 | $10.50 | $10.77 | $8.49 | 23,619 |
| 2018-06-22 | $10.32 | $10.82 | $10.32 | $10.80 | $8.51 | 113,712 |
| 2018-06-21 | $10.85 | $10.85 | $10.66 | $10.83 | $8.54 | 52,805 |
| 2018-06-20 | $10.86 | $10.86 | $10.79 | $10.82 | $8.53 | 24,558 |
| 2018-06-19 | $10.67 | $10.71 | $10.64 | $10.68 | $8.42 | 18,425 |
| 2018-06-18 | $11.00 | $11.00 | $10.94 | $10.97 | $8.65 | 24,365 |
| 2018-06-15 | $11.00 | $11.05 | $10.92 | $11.05 | $8.71 | 41,445 |
| 2018-06-14 | $10.85 | $11.00 | $10.85 | $10.96 | $8.64 | 1,415,670 |
| 2018-06-13 | $10.76 | $10.81 | $10.75 | $10.76 | $8.48 | 132,809 |
| 2018-06-12 | $10.99 | $10.99 | $10.71 | $10.75 | $8.47 | 30,602 |
| 2018-06-11 | $10.55 | $10.55 | $10.45 | $10.53 | $8.30 | 8,416 |
| 2018-06-08 | $10.60 | $10.61 | $10.56 | $10.61 | $8.36 | 17,811 |
| 2018-06-07 | $10.80 | $10.81 | $10.55 | $10.65 | $8.40 | 14,575 |
| 2018-06-06 | $10.68 | $10.76 | $10.66 | $10.76 | $8.48 | 17,704 |
| 2018-06-05 | $10.70 | $10.74 | $10.70 | $10.73 | $8.46 | 15,929 |
| 2018-06-04 | $10.44 | $10.66 | $10.44 | $10.65 | $8.40 | 11,722 |
| 2018-06-01 | $10.55 | $10.57 | $10.54 | $10.54 | $8.31 | 28,572 |
| 2018-05-31 | $10.49 | $10.51 | $10.45 | $10.50 | $8.28 | 57,651 |
| 2018-05-30 | $10.47 | $10.47 | $10.36 | $10.44 | $8.23 | 190,025 |
| 2018-05-29 | $10.33 | $10.54 | $10.33 | $10.44 | $8.23 | 16,554 |
| 2018-05-25 | $10.35 | $10.86 | $10.35 | $10.57 | $8.33 | 25,105 |
| 2018-05-24 | $9.97 | $9.97 | $9.79 | $9.83 | $7.75 | 11,763 |
| 2018-05-23 | $9.70 | $9.75 | $9.58 | $9.75 | $7.69 | 19,556 |
| 2018-05-22 | $9.64 | $9.79 | $9.64 | $9.73 | $7.67 | 15,527 |
| 2018-05-21 | $9.65 | $9.83 | $9.65 | $9.74 | $7.68 | 16,755 |
| 2018-05-18 | $9.64 | $9.64 | $9.50 | $9.50 | $7.49 | 8,504 |
| 2018-05-17 | $9.52 | $9.70 | $9.52 | $9.66 | $7.62 | 13,358 |
| 2018-05-16 | $9.79 | $9.88 | $9.76 | $9.88 | $7.79 | 9,457 |
| 2018-05-15 | $9.87 | $9.92 | $9.72 | $9.76 | $7.69 | 8,959 |
| 2018-05-14 | $9.68 | $9.86 | $9.68 | $9.83 | $7.75 | 7,329 |
| 2018-05-11 | $9.88 | $9.98 | $9.69 | $9.69 | $7.64 | 8,208 |
| 2018-05-10 | $9.50 | $9.69 | $9.50 | $9.69 | $7.64 | 25,109 |
| 2018-05-09 | $9.37 | $9.47 | $9.32 | $9.42 | $7.43 | 15,858 |
| 2018-05-08 | $9.27 | $9.39 | $9.27 | $9.32 | $7.35 | 27,291 |
| 2018-05-07 | $9.10 | $9.31 | $9.10 | $9.15 | $7.21 | 30,678 |
| 2018-05-04 | $9.30 | $9.39 | $9.00 | $9.15 | $7.21 | 40,788 |
| 2018-05-03 | $9.30 | $9.38 | $9.30 | $9.36 | $7.38 | 10,906 |
| 2018-05-02 | $9.45 | $9.48 | $9.43 | $9.45 | $7.45 | 16,434 |
| 2018-05-01 | $9.51 | $9.51 | $9.33 | $9.40 | $7.41 | 12,252 |
| 2018-04-30 | $9.55 | $9.55 | $9.39 | $9.42 | $7.43 | 9,518 |
| 2018-04-27 | $9.37 | $9.38 | $9.30 | $9.30 | $7.33 | 9,105 |
| 2018-04-26 | $8.97 | $9.30 | $8.97 | $9.12 | $7.19 | 15,865 |
| 2018-04-25 | $9.50 | $9.50 | $9.37 | $9.43 | $7.43 | 16,705 |
| 2018-04-24 | $9.52 | $9.60 | $9.52 | $9.56 | $7.54 | 20,710 |
| 2018-04-23 | $9.65 | $9.65 | $9.50 | $9.54 | $7.52 | 11,023 |
| 2018-04-20 | $9.84 | $9.84 | $9.53 | $9.57 | $7.54 | 21,343 |
| 2018-04-19 | $9.91 | $9.95 | $9.90 | $9.93 | $7.83 | 6,304 |
| 2018-04-18 | $10.00 | $10.00 | $9.89 | $9.95 | $7.84 | 10,056 |
| 2018-04-17 | $10.22 | $10.22 | $10.04 | $10.05 | $7.92 | 18,914 |
| 2018-04-16 | $9.97 | $10.30 | $9.97 | $10.11 | $7.97 | 5,616 |
| 2018-04-13 | $10.25 | $10.28 | $10.22 | $10.27 | $8.10 | 6,280 |
| 2018-04-12 | $10.35 | $10.36 | $10.30 | $10.36 | $8.17 | 6,610 |
| 2018-04-11 | $10.30 | $10.33 | $10.22 | $10.27 | $8.10 | 6,111 |
| 2018-04-10 | $10.22 | $10.28 | $10.22 | $10.26 | $8.09 | 18,783 |
| 2018-04-09 | $10.24 | $10.40 | $10.24 | $10.34 | $8.15 | 32,332 |
| 2018-04-06 | $10.40 | $10.40 | $10.12 | $10.12 | $7.98 | 21,912 |
| 2018-04-05 | $10.34 | $10.44 | $10.33 | $10.40 | $8.20 | 7,667 |
| 2018-04-04 | $10.34 | $10.44 | $10.19 | $10.44 | $8.23 | 4,573 |
| 2018-04-03 | $10.41 | $10.52 | $10.40 | $10.46 | $8.25 | 16,885 |
| 2018-04-02 | $10.22 | $10.32 | $10.03 | $10.15 | $8.00 | 7,806 |
| 2018-03-29 | $10.30 | $10.31 | $10.24 | $10.25 | $8.08 | 10,284 |
| 2018-03-28 | $10.16 | $10.50 | $10.16 | $10.31 | $8.13 | 13,886 |
| 2018-03-27 | $10.50 | $10.60 | $10.43 | $10.60 | $8.36 | 5,289 |
| 2018-03-26 | $10.30 | $10.50 | $10.30 | $10.44 | $8.23 | 8,658 |
| 2018-03-23 | $10.21 | $10.58 | $10.21 | $10.40 | $8.20 | 6,182 |
| 2018-03-22 | $10.41 | $10.69 | $10.41 | $10.54 | $8.31 | 5,892 |
| 2018-03-21 | $10.42 | $10.65 | $10.42 | $10.62 | $8.37 | 12,173 |
| 2018-03-20 | $10.35 | $10.62 | $10.35 | $10.49 | $8.27 | 6,071 |
| 2018-03-19 | $10.41 | $10.43 | $10.41 | $10.41 | $8.21 | 4,529 |
| 2018-03-16 | $10.55 | $10.55 | $10.40 | $10.52 | $8.29 | 12,398 |
| 2018-03-15 | $10.77 | $10.77 | $10.49 | $10.55 | $8.32 | 6,170 |
| 2018-03-14 | $10.53 | $10.55 | $10.46 | $10.55 | $8.32 | 8,899 |
| 2018-03-13 | $10.52 | $10.64 | $10.47 | $10.62 | $8.37 | 9,049 |
| 2018-03-12 | $10.46 | $10.61 | $10.46 | $10.59 | $8.35 | 9,842 |
| 2018-03-09 | $10.47 | $10.55 | $10.46 | $10.47 | $8.25 | 12,286 |
| 2018-03-08 | $10.35 | $10.42 | $10.27 | $10.42 | $8.21 | 9,400 |
| 2018-03-07 | $10.33 | $10.33 | $10.30 | $10.30 | $8.12 | 3,448 |
| 2018-03-06 | $10.42 | $10.42 | $10.33 | $10.40 | $8.20 | 5,246 |
| 2018-03-05 | $10.12 | $10.35 | $10.12 | $10.34 | $8.15 | 4,359 |
| 2018-03-02 | $10.28 | $10.49 | $10.28 | $10.37 | $8.18 | 17,777 |
| 2018-03-01 | $10.49 | $10.49 | $10.28 | $10.32 | $8.14 | 4,086 |
| 2018-02-28 | $10.35 | $10.45 | $10.35 | $10.39 | $8.19 | 2,983 |
| 2018-02-27 | $10.40 | $10.45 | $10.35 | $10.44 | $8.23 | 10,998 |
| 2018-02-26 | $10.30 | $10.58 | $10.30 | $10.44 | $8.23 | 8,009 |
| 2018-02-23 | $10.31 | $10.31 | $10.21 | $10.26 | $8.09 | 13,949 |
| 2018-02-22 | $10.09 | $10.12 | $10.08 | $10.11 | $7.97 | 7,923 |
| 2018-02-21 | $10.22 | $10.22 | $10.15 | $10.15 | $8.00 | 11,019 |
| 2018-02-20 | $10.01 | $10.27 | $10.01 | $10.16 | $8.01 | 11,762 |
| 2018-02-16 | $10.21 | $10.21 | $10.10 | $10.13 | $7.99 | 9,090 |
| 2018-02-15 | $9.94 | $10.22 | $9.94 | $10.03 | $7.91 | 25,583 |
| 2018-02-14 | $9.91 | $10.01 | $9.83 | $9.98 | $7.87 | 8,862 |
| 2018-02-13 | $9.77 | $9.93 | $9.76 | $9.82 | $7.74 | 24,935 |
| 2018-02-12 | $10.14 | $10.14 | $10.00 | $10.04 | $7.91 | 47,325 |
| 2018-02-09 | $10.30 | $10.30 | $10.02 | $10.14 | $7.99 | 17,996 |
| 2018-02-08 | $10.66 | $10.66 | $10.34 | $10.34 | $8.15 | 16,913 |
| 2018-02-07 | $10.57 | $10.66 | $10.50 | $10.50 | $8.28 | 44,480 |
| 2018-02-06 | $10.38 | $10.72 | $10.36 | $10.72 | $8.45 | 31,677 |
| 2018-02-05 | $10.68 | $10.96 | $10.68 | $10.81 | $8.52 | 29,422 |
| 2018-02-02 | $11.00 | $11.00 | $10.90 | $10.94 | $8.62 | 15,735 |
| 2018-02-01 | $11.36 | $11.36 | $11.14 | $11.18 | $8.81 | 16,764 |
| 2018-01-31 | $11.56 | $11.56 | $11.43 | $11.49 | $9.06 | 35,524 |
| 2018-01-30 | $11.73 | $11.73 | $11.61 | $11.68 | $9.21 | 5,210 |
| 2018-01-29 | $11.59 | $11.94 | $11.59 | $11.75 | $9.26 | 11,687 |
| 2018-01-26 | $11.97 | $11.97 | $11.82 | $11.90 | $9.38 | 10,836 |
| 2018-01-25 | $12.00 | $12.07 | $11.89 | $12.04 | $9.49 | 13,170 |
| 2018-01-24 | $11.73 | $11.95 | $11.73 | $11.90 | $9.38 | 13,637 |
| 2018-01-23 | $11.47 | $11.68 | $11.47 | $11.65 | $9.18 | 12,679 |
| 2018-01-22 | $11.65 | $11.65 | $11.55 | $11.62 | $9.16 | 14,359 |
| 2018-01-19 | $11.60 | $11.66 | $11.60 | $11.66 | $9.19 | 3,044 |
| 2018-01-18 | $11.31 | $11.62 | $11.31 | $11.62 | $9.16 | 21,831 |
| 2018-01-17 | $11.50 | $11.51 | $11.48 | $11.50 | $9.07 | 13,560 |
| 2018-01-16 | $11.77 | $11.77 | $11.49 | $11.50 | $9.07 | 23,803 |
| 2018-01-12 | $11.55 | $11.65 | $11.55 | $11.63 | $9.17 | 11,268 |
| 2018-01-11 | $11.76 | $11.76 | $11.35 | $11.53 | $9.09 | 20,871 |
| 2018-01-10 | $11.75 | $11.75 | $11.49 | $11.66 | $9.19 | 35,138 |
| 2018-01-09 | $11.91 | $11.91 | $11.85 | $11.85 | $9.34 | 10,781 |
| 2018-01-08 | $11.75 | $12.06 | $11.75 | $11.85 | $9.34 | 13,974 |
| 2018-01-05 | $11.45 | $11.64 | $11.45 | $11.63 | $9.17 | 8,463 |
| 2018-01-04 | $11.54 | $11.72 | $11.54 | $11.68 | $9.21 | 18,185 |
| 2018-01-03 | $11.42 | $11.73 | $11.39 | $11.65 | $9.18 | 42,985 |
| 2018-01-02 | $11.40 | $11.40 | $11.22 | $11.26 | $8.88 | 36,520 |
| 2017-12-29 | $11.21 | $11.25 | $11.18 | $11.24 | $8.86 | 31,203 |
| 2017-12-28 | $11.27 | $11.50 | $11.27 | $11.43 | $9.01 | 18,486 |
| 2017-12-27 | $11.44 | $11.55 | $11.44 | $11.54 | $9.10 | 16,238 |
| 2017-12-26 | $11.70 | $11.70 | $11.60 | $11.60 | $9.14 | 24,948 |
| 2017-12-22 | $11.66 | $11.70 | $11.63 | $11.66 | $9.19 | 21,080 |
| 2017-12-21 | $11.37 | $11.37 | $11.17 | $11.28 | $8.89 | 20,462 |
| 2017-12-20 | $11.10 | $11.10 | $11.03 | $11.06 | $8.72 | 9,073 |
| 2017-12-19 | $10.94 | $11.06 | $10.94 | $11.04 | $8.70 | 16,888 |
| 2017-12-18 | $10.88 | $10.95 | $10.88 | $10.92 | $8.61 | 22,175 |
| 2017-12-15 | $10.88 | $10.98 | $10.88 | $10.96 | $8.64 | 22,629 |
| 2017-12-14 | $10.88 | $10.94 | $10.88 | $10.90 | $8.59 | 16,592 |
| 2017-12-13 | $11.00 | $11.00 | $10.88 | $10.99 | $8.66 | 54,363 |
| 2017-12-12 | $10.79 | $10.94 | $10.79 | $10.88 | $8.58 | 40,299 |
| 2017-12-11 | $10.90 | $10.97 | $10.88 | $10.96 | $8.64 | 25,742 |
| 2017-12-08 | $11.00 | $11.00 | $10.89 | $10.93 | $8.62 | 18,311 |
| 2017-12-07 | $11.06 | $11.23 | $10.94 | $10.97 | $8.65 | 16,914 |
| 2017-12-06 | $10.99 | $11.11 | $10.99 | $11.08 | $8.73 | 6,238 |
| 2017-12-05 | $11.07 | $11.18 | $11.07 | $11.14 | $8.78 | 18,005 |
| 2017-12-04 | $11.10 | $11.22 | $11.10 | $11.15 | $8.79 | 14,382 |
| 2017-12-01 | $11.12 | $11.27 | $11.08 | $11.24 | $8.86 | 6,541 |
| 2017-11-30 | $11.26 | $11.33 | $11.26 | $11.31 | $8.92 | 13,009 |
| 2017-11-29 | $11.28 | $11.30 | $11.25 | $11.26 | $8.88 | 3,336 |
| 2017-11-28 | $11.32 | $11.34 | $11.20 | $11.20 | $8.83 | 5,058 |
| 2017-11-27 | $11.40 | $11.40 | $11.30 | $11.30 | $8.91 | 17,061 |
| 2017-11-24 | $11.40 | $11.50 | $11.30 | $11.39 | $8.98 | 5,493 |
| 2017-11-22 | $11.20 | $11.32 | $11.20 | $11.28 | $8.89 | 16,116 |
| 2017-11-21 | $11.09 | $11.33 | $11.09 | $11.25 | $8.87 | 11,759 |
| 2017-11-20 | $11.20 | $11.24 | $11.19 | $11.22 | $8.85 | 14,055 |
| 2017-11-17 | $11.35 | $11.35 | $11.24 | $11.25 | $8.76 | 34,992 |
| 2017-11-16 | $11.21 | $11.39 | $11.21 | $11.31 | $8.81 | 11,903 |
| 2017-11-15 | $11.27 | $11.53 | $11.27 | $11.39 | $8.87 | 7,532 |
| 2017-11-14 | $11.42 | $11.70 | $11.34 | $11.54 | $8.99 | 23,141 |
| 2017-11-13 | $11.60 | $11.66 | $11.49 | $11.54 | $8.99 | 16,086 |
| 2017-11-10 | $11.55 | $11.68 | $11.55 | $11.63 | $9.06 | 5,768 |
| 2017-11-09 | $11.66 | $11.74 | $11.60 | $11.60 | $9.04 | 8,050 |
| 2017-11-08 | $11.59 | $11.70 | $11.55 | $11.70 | $9.11 | 10,712 |
| 2017-11-07 | $11.70 | $11.70 | $11.50 | $11.56 | $9.01 | 13,290 |
| 2017-11-06 | $11.50 | $11.62 | $11.50 | $11.60 | $9.04 | 22,638 |
| 2017-11-03 | $11.60 | $11.75 | $11.55 | $11.56 | $9.01 | 32,587 |
| 2017-11-02 | $11.82 | $12.10 | $11.82 | $12.10 | $9.43 | 61,834 |
| 2017-11-01 | $11.65 | $11.67 | $11.54 | $11.56 | $9.01 | 51,946 |
| 2017-10-31 | $11.37 | $11.54 | $11.37 | $11.54 | $8.99 | 9,880 |
| 2017-10-30 | $11.60 | $11.78 | $11.59 | $11.60 | $9.04 | 16,216 |
| 2017-10-27 | $11.68 | $11.82 | $11.68 | $11.78 | $9.18 | 12,885 |
| 2017-10-26 | $11.55 | $11.83 | $11.55 | $11.75 | $9.15 | 17,996 |
| 2017-10-25 | $11.55 | $11.63 | $11.55 | $11.56 | $9.01 | 5,665 |
| 2017-10-24 | $11.42 | $11.60 | $11.42 | $11.58 | $9.02 | 11,750 |
| 2017-10-23 | $11.53 | $11.68 | $11.53 | $11.63 | $9.06 | 8,081 |
| 2017-10-20 | $11.94 | $11.94 | $11.50 | $11.64 | $9.07 | 9,633 |
| 2017-10-19 | $11.43 | $11.53 | $11.41 | $11.45 | $8.92 | 8,749 |
| 2017-10-18 | $11.72 | $11.72 | $11.43 | $11.50 | $8.96 | 8,480 |
| 2017-10-17 | $11.68 | $11.68 | $11.45 | $11.50 | $8.96 | 18,771 |
| 2017-10-16 | $11.41 | $11.61 | $11.41 | $11.55 | $9.00 | 28,565 |
| 2017-10-13 | $11.35 | $11.47 | $11.35 | $11.44 | $8.91 | 28,145 |
| 2017-10-12 | $11.13 | $11.16 | $11.10 | $11.11 | $8.66 | 2,581 |
| 2017-10-11 | $11.17 | $11.18 | $11.01 | $11.05 | $8.61 | 9,835 |
| 2017-10-10 | $11.28 | $11.28 | $11.14 | $11.17 | $8.70 | 10,934 |
| 2017-10-09 | $11.14 | $11.14 | $11.10 | $11.11 | $8.66 | 43,711 |
| 2017-10-06 | $10.90 | $11.14 | $10.90 | $11.05 | $8.61 | 15,147 |
| 2017-10-05 | $10.95 | $11.06 | $10.95 | $11.00 | $8.57 | 11,726 |
| 2017-10-04 | $11.21 | $11.21 | $10.95 | $11.00 | $8.57 | 14,353 |
| 2017-10-03 | $11.06 | $11.38 | $11.06 | $11.16 | $8.69 | 19,691 |
| 2017-10-02 | $10.97 | $11.16 | $10.97 | $11.06 | $8.62 | 50,985 |
| 2017-09-29 | $10.82 | $11.04 | $10.82 | $10.99 | $8.56 | 53,998 |
| 2017-09-28 | $11.06 | $11.10 | $10.90 | $10.97 | $8.55 | 15,168 |
| 2017-09-27 | $10.98 | $11.11 | $10.98 | $11.00 | $8.57 | 39,394 |
| 2017-09-26 | $10.56 | $10.68 | $10.56 | $10.62 | $8.27 | 26,708 |
| 2017-09-25 | $10.55 | $10.70 | $10.55 | $10.57 | $8.23 | 11,098 |
| 2017-09-22 | $10.72 | $10.72 | $10.65 | $10.65 | $8.30 | 6,207 |
| 2017-09-21 | $10.60 | $10.72 | $10.60 | $10.65 | $8.30 | 10,201 |
| 2017-09-20 | $10.63 | $10.73 | $10.60 | $10.63 | $8.28 | 19,965 |
| 2017-09-19 | $10.60 | $10.66 | $10.60 | $10.65 | $8.30 | 27,114 |
| 2017-09-18 | $10.79 | $10.79 | $10.70 | $10.70 | $8.34 | 10,206 |
| 2017-09-15 | $10.71 | $10.79 | $10.70 | $10.79 | $8.41 | 5,744 |
| 2017-09-14 | $10.90 | $10.90 | $10.69 | $10.80 | $8.41 | 113,595 |
| 2017-09-13 | $10.90 | $10.90 | $10.81 | $10.81 | $8.42 | 15,617 |
| 2017-09-12 | $10.70 | $10.90 | $10.70 | $10.89 | $8.48 | 38,782 |
| 2017-09-11 | $10.60 | $10.86 | $10.60 | $10.82 | $8.43 | 20,135 |
| 2017-09-08 | $10.62 | $10.72 | $10.62 | $10.63 | $8.28 | 11,390 |
| 2017-09-07 | $10.51 | $10.62 | $10.51 | $10.54 | $8.21 | 28,714 |
| 2017-09-06 | $10.86 | $10.86 | $10.67 | $10.68 | $8.32 | 71,355 |
| 2017-09-05 | $10.64 | $10.81 | $10.64 | $10.65 | $8.30 | 68,073 |
| 2017-09-01 | $10.85 | $10.86 | $10.81 | $10.84 | $8.44 | 22,446 |
| 2017-08-31 | $10.85 | $11.00 | $10.85 | $10.87 | $8.47 | 26,703 |
| 2017-08-30 | $10.94 | $10.94 | $10.90 | $10.92 | $8.51 | 42,594 |
| 2017-08-29 | $10.85 | $11.02 | $10.85 | $10.91 | $8.50 | 18,650 |
| 2017-08-28 | $11.05 | $11.05 | $10.90 | $10.90 | $8.49 | 19,020 |
| 2017-08-25 | $11.00 | $11.08 | $11.00 | $11.08 | $8.63 | 17,344 |
| 2017-08-24 | $11.02 | $11.05 | $10.98 | $10.99 | $8.56 | 27,736 |
| 2017-08-23 | $11.00 | $11.10 | $11.00 | $11.04 | $8.60 | 66,348 |
| 2017-08-22 | $11.10 | $11.20 | $11.10 | $11.13 | $8.67 | 64,395 |
| 2017-08-21 | $11.30 | $11.30 | $11.19 | $11.20 | $8.73 | 51,112 |
| 2017-08-18 | $11.60 | $11.65 | $11.51 | $11.52 | $8.97 | 63,874 |
| 2017-08-17 | $11.85 | $12.03 | $11.85 | $11.88 | $9.26 | 11,953 |
| 2017-08-16 | $12.00 | $12.00 | $11.85 | $11.93 | $9.29 | 14,827 |
| 2017-08-15 | $12.02 | $12.02 | $11.88 | $11.91 | $9.28 | 13,306 |
| 2017-08-14 | $11.89 | $12.04 | $11.89 | $12.04 | $9.38 | 19,314 |
| 2017-08-11 | $12.01 | $12.10 | $12.01 | $12.02 | $9.36 | 11,630 |
| 2017-08-10 | $12.20 | $12.20 | $12.01 | $12.05 | $9.39 | 16,361 |
| 2017-08-09 | $12.25 | $12.32 | $12.25 | $12.26 | $9.55 | 2,285 |
| 2017-08-08 | $12.50 | $12.50 | $12.20 | $12.26 | $9.55 | 46,594 |
| 2017-08-07 | $12.35 | $12.45 | $12.26 | $12.27 | $9.56 | 5,079 |
| 2017-08-04 | $12.36 | $12.37 | $12.30 | $12.30 | $9.58 | 9,377 |
| 2017-08-03 | $12.30 | $12.37 | $12.30 | $12.34 | $9.61 | 10,371 |
| 2017-08-02 | $12.19 | $12.36 | $12.19 | $12.32 | $9.60 | 10,918 |
| 2017-08-01 | $12.36 | $12.37 | $12.31 | $12.32 | $9.60 | 10,515 |
| 2017-07-31 | $12.30 | $12.50 | $12.30 | $12.31 | $9.59 | 12,067 |
| 2017-07-28 | $12.61 | $12.61 | $12.33 | $12.37 | $9.64 | 11,123 |
| 2017-07-27 | $12.40 | $12.52 | $12.39 | $12.44 | $9.69 | 14,983 |
| 2017-07-26 | $12.40 | $12.54 | $12.40 | $12.52 | $9.75 | 39,180 |
| 2017-07-25 | $12.77 | $12.77 | $12.50 | $12.56 | $9.78 | 10,763 |
| 2017-07-24 | $12.60 | $12.68 | $12.60 | $12.62 | $9.83 | 21,538 |
| 2017-07-21 | $12.60 | $12.65 | $12.60 | $12.63 | $9.84 | 14,697 |
| 2017-07-20 | $12.41 | $12.47 | $12.30 | $12.45 | $9.70 | 19,895 |
| 2017-07-19 | $12.37 | $12.44 | $12.34 | $12.42 | $9.68 | 31,882 |
| 2017-07-18 | $12.64 | $12.64 | $12.30 | $12.38 | $9.25 | 21,836 |
| 2017-07-17 | $12.49 | $12.49 | $12.37 | $12.42 | $9.28 | 8,314 |
| 2017-07-14 | $12.72 | $12.72 | $12.24 | $12.51 | $9.35 | 7,350 |
| 2017-07-13 | $12.44 | $12.47 | $12.42 | $12.46 | $9.31 | 285,611 |
| 2017-07-12 | $12.40 | $12.50 | $12.36 | $12.44 | $9.29 | 20,740 |
| 2017-07-11 | $12.46 | $12.46 | $12.24 | $12.28 | $9.18 | 9,155 |
| 2017-07-10 | $12.16 | $12.30 | $12.06 | $12.30 | $9.19 | 26,269 |
| 2017-07-07 | $12.20 | $12.25 | $12.20 | $12.20 | $9.12 | 11,241 |
| 2017-07-06 | $12.49 | $12.49 | $12.11 | $12.11 | $9.05 | 43,084 |
| 2017-07-05 | $12.80 | $12.80 | $12.65 | $12.77 | $9.16 | 22,268 |
| 2017-07-03 | $12.71 | $12.80 | $12.71 | $12.76 | $9.15 | 22,153 |
| 2017-06-30 | $12.55 | $12.71 | $12.55 | $12.71 | $9.12 | 14,427 |
| 2017-06-29 | $12.92 | $12.92 | $12.62 | $12.67 | $9.09 | 58,992 |
| 2017-06-28 | $12.91 | $12.91 | $12.75 | $12.80 | $9.18 | 8,806 |
| 2017-06-27 | $12.70 | $12.80 | $12.70 | $12.77 | $9.16 | 12,504 |
| 2017-06-26 | $12.79 | $12.95 | $12.79 | $12.83 | $9.20 | 5,717 |
| 2017-06-23 | $12.91 | $12.91 | $12.79 | $12.83 | $9.20 | 18,974 |
| 2017-06-22 | $12.79 | $12.90 | $12.79 | $12.85 | $9.22 | 37,389 |
| 2017-06-21 | $12.92 | $12.92 | $12.76 | $12.79 | $9.17 | 45,075 |
| 2017-06-20 | $12.75 | $12.83 | $12.75 | $12.80 | $9.18 | 10,719 |
| 2017-06-19 | $13.00 | $13.04 | $12.80 | $12.90 | $9.25 | 19,565 |
| 2017-06-16 | $12.80 | $12.90 | $12.80 | $12.90 | $9.25 | 2,731 |
| 2017-06-15 | $12.75 | $13.00 | $12.75 | $12.89 | $9.25 | 14,137 |
| 2017-06-14 | $13.11 | $13.12 | $13.00 | $13.04 | $9.35 | 26,558 |
| 2017-06-13 | $13.10 | $13.12 | $12.95 | $13.10 | $9.40 | 12,663 |
| 2017-06-12 | $13.03 | $13.09 | $13.00 | $13.02 | $9.34 | 14,309 |
| 2017-06-09 | $13.11 | $13.13 | $13.07 | $13.10 | $9.40 | 10,251 |
| 2017-06-08 | $13.18 | $13.18 | $13.01 | $13.18 | $9.45 | 35,484 |
| 2017-06-07 | $13.00 | $13.00 | $12.90 | $12.93 | $9.27 | 8,390 |
| 2017-06-06 | $12.79 | $13.00 | $12.78 | $12.90 | $9.25 | 64,169 |
| 2017-06-05 | $13.05 | $13.05 | $12.85 | $12.97 | $9.30 | 38,706 |
| 2017-06-02 | $12.98 | $13.04 | $12.94 | $13.04 | $9.35 | 14,343 |
| 2017-06-01 | $13.10 | $13.10 | $13.02 | $13.05 | $9.36 | 20,077 |
| 2017-05-31 | $13.10 | $13.20 | $13.03 | $13.03 | $9.35 | 30,768 |
| 2017-05-30 | $12.24 | $12.69 | $12.24 | $12.65 | $9.07 | 546,099 |
| 2017-05-26 | $12.53 | $12.71 | $12.50 | $12.52 | $8.98 | 27,824 |
| 2017-05-25 | $13.03 | $13.03 | $12.85 | $12.91 | $9.26 | 52,362 |
| 2017-05-24 | $12.30 | $12.60 | $12.30 | $12.49 | $8.96 | 33,287 |
| 2017-05-23 | $12.40 | $12.69 | $12.40 | $12.52 | $8.98 | 25,743 |
| 2017-05-22 | $12.77 | $12.77 | $12.70 | $12.70 | $9.11 | 29,635 |
| 2017-05-19 | $12.75 | $12.78 | $12.71 | $12.76 | $9.15 | 40,529 |
| 2017-05-18 | $12.58 | $12.79 | $12.58 | $12.78 | $9.17 | 29,657 |
| 2017-05-17 | $12.80 | $12.80 | $12.64 | $12.64 | $9.07 | 33,904 |
| 2017-05-16 | $12.73 | $12.74 | $12.70 | $12.72 | $9.12 | 42,098 |
| 2017-05-15 | $12.58 | $12.71 | $12.53 | $12.68 | $9.09 | 46,412 |
| 2017-05-12 | $12.47 | $12.62 | $12.47 | $12.62 | $9.05 | 8,450 |
| 2017-05-11 | $12.60 | $12.65 | $12.60 | $12.64 | $9.07 | 15,641 |
| 2017-05-10 | $12.70 | $12.76 | $12.65 | $12.76 | $9.15 | 12,869 |
| 2017-05-09 | $12.94 | $12.94 | $12.52 | $12.69 | $9.10 | 19,173 |
| 2017-05-08 | $12.70 | $12.74 | $12.59 | $12.59 | $9.03 | 31,150 |
| 2017-05-05 | $12.59 | $12.62 | $12.59 | $12.62 | $9.05 | 13,184 |
| 2017-05-04 | $12.75 | $12.75 | $12.55 | $12.61 | $9.04 | 61,080 |
| 2017-05-03 | $12.75 | $12.81 | $12.75 | $12.77 | $9.16 | 13,704 |
| 2017-05-02 | $12.81 | $12.81 | $12.76 | $12.81 | $9.19 | 30,345 |
| 2017-05-01 | $12.80 | $12.84 | $12.80 | $12.82 | $9.19 | 5,169 |
| 2017-04-28 | $12.75 | $12.82 | $12.75 | $12.82 | $9.19 | 19,556 |
| 2017-04-27 | $12.84 | $12.85 | $12.80 | $12.84 | $9.21 | 18,414 |
| 2017-04-26 | $13.11 | $13.11 | $13.00 | $13.03 | $9.35 | 5,512 |
| 2017-04-25 | $13.16 | $13.16 | $13.11 | $13.11 | $9.40 | 7,855 |
| 2017-04-24 | $13.10 | $13.10 | $12.97 | $13.00 | $9.32 | 8,020 |
| 2017-04-21 | $12.92 | $12.96 | $12.90 | $12.92 | $9.27 | 20,455 |
| 2017-04-20 | $12.59 | $12.77 | $12.59 | $12.73 | $9.13 | 12,536 |
| 2017-04-19 | $12.68 | $12.75 | $12.68 | $12.69 | $9.10 | 11,122 |
| 2017-04-18 | $12.91 | $12.91 | $12.73 | $12.73 | $9.13 | 20,112 |
| 2017-04-17 | $12.84 | $13.01 | $12.84 | $13.00 | $9.32 | 14,773 |
| 2017-04-13 | $13.04 | $13.06 | $12.97 | $12.97 | $9.30 | 14,348 |
| 2017-04-12 | $13.04 | $13.08 | $13.04 | $13.04 | $9.35 | 24,324 |
| 2017-04-11 | $13.20 | $13.20 | $13.00 | $13.04 | $9.35 | 28,911 |
| 2017-04-10 | $13.40 | $13.72 | $13.40 | $13.41 | $9.62 | 42,815 |
| 2017-04-07 | $13.75 | $13.90 | $13.62 | $13.85 | $9.93 | 171,355 |
| 2017-04-06 | $13.44 | $13.49 | $13.39 | $13.44 | $9.64 | 13,131 |
| 2017-04-05 | $13.50 | $13.65 | $13.45 | $13.62 | $9.77 | 22,015 |
| 2017-04-04 | $13.19 | $13.38 | $13.19 | $13.36 | $9.58 | 23,284 |
| 2017-04-03 | $13.48 | $13.50 | $13.30 | $13.34 | $9.57 | 40,527 |
| 2017-03-31 | $13.32 | $13.32 | $12.98 | $13.13 | $9.42 | 8,790 |
| 2017-03-30 | $13.00 | $13.10 | $12.99 | $13.00 | $9.32 | 7,443 |
| 2017-03-29 | $13.14 | $13.15 | $13.10 | $13.11 | $9.40 | 13,226 |
| 2017-03-28 | $12.84 | $13.10 | $12.84 | $13.05 | $9.36 | 24,906 |
| 2017-03-27 | $12.45 | $12.57 | $12.45 | $12.57 | $9.02 | 3,921 |
| 2017-03-24 | $12.55 | $12.60 | $12.55 | $12.60 | $9.04 | 20,108 |
| 2017-03-23 | $12.55 | $12.62 | $12.55 | $12.62 | $9.05 | 72,197 |
| 2017-03-22 | $12.59 | $12.59 | $12.51 | $12.54 | $8.99 | 12,256 |
| 2017-03-21 | $12.60 | $12.64 | $12.41 | $12.41 | $8.90 | 32,797 |
| 2017-03-20 | $12.40 | $12.56 | $12.40 | $12.56 | $9.01 | 39,520 |
| 2017-03-17 | $12.41 | $12.45 | $12.40 | $12.45 | $8.93 | 90,986 |
| 2017-03-16 | $12.54 | $12.54 | $12.31 | $12.31 | $8.83 | 48,486 |
| 2017-03-15 | $12.14 | $12.37 | $12.14 | $12.29 | $8.81 | 31,967 |
| 2017-03-14 | $11.97 | $12.13 | $11.97 | $12.11 | $8.69 | 37,989 |
| 2017-03-13 | $12.00 | $12.05 | $11.98 | $12.04 | $8.64 | 27,784 |
| 2017-03-10 | $12.01 | $12.10 | $11.92 | $11.98 | $8.59 | 20,573 |
| 2017-03-09 | $11.95 | $12.03 | $11.91 | $11.93 | $8.56 | 44,628 |
| 2017-03-08 | $11.98 | $12.03 | $11.96 | $11.97 | $8.59 | 67,444 |
| 2017-03-07 | $12.05 | $12.08 | $12.01 | $12.02 | $8.62 | 19,509 |
| 2017-03-06 | $11.95 | $12.05 | $11.94 | $11.94 | $8.56 | 53,777 |
| 2017-03-03 | $11.97 | $12.05 | $11.95 | $11.97 | $8.59 | 43,723 |
| 2017-03-02 | $12.10 | $12.10 | $11.82 | $11.82 | $8.48 | 56,189 |
| 2017-03-01 | $11.96 | $12.08 | $11.96 | $12.03 | $8.63 | 72,926 |
| 2017-02-28 | $12.10 | $12.10 | $11.91 | $11.94 | $8.56 | 58,616 |
| 2017-02-27 | $12.05 | $12.08 | $11.97 | $11.99 | $8.60 | 37,306 |
| 2017-02-24 | $12.00 | $12.14 | $12.00 | $12.07 | $8.66 | 43,296 |
| 2017-02-23 | $11.85 | $12.00 | $11.85 | $11.96 | $8.58 | 52,982 |
| 2017-02-22 | $12.00 | $12.13 | $11.96 | $11.97 | $8.59 | 67,747 |
| 2017-02-21 | $12.23 | $12.23 | $12.10 | $12.14 | $8.71 | 48,420 |
| 2017-02-17 | $12.03 | $12.25 | $12.03 | $12.10 | $8.68 | 54,040 |
| 2017-02-16 | $12.75 | $12.75 | $12.22 | $12.27 | $8.80 | 83,200 |
| 2017-02-15 | $13.23 | $13.50 | $13.23 | $13.45 | $9.65 | 15,217 |
| 2017-02-14 | $13.24 | $13.43 | $13.24 | $13.37 | $9.59 | 31,286 |
| 2017-02-13 | $13.40 | $13.50 | $13.38 | $13.44 | $9.64 | 14,123 |
| 2017-02-10 | $13.42 | $13.47 | $13.31 | $13.42 | $9.63 | 24,512 |
| 2017-02-09 | $13.44 | $13.50 | $13.20 | $13.30 | $9.54 | 29,837 |
| 2017-02-08 | $12.99 | $13.30 | $12.99 | $13.24 | $9.50 | 27,825 |
| 2017-02-07 | $12.76 | $12.96 | $12.76 | $12.91 | $9.26 | 20,756 |
| 2017-02-06 | $12.83 | $12.92 | $12.83 | $12.92 | $9.27 | 14,671 |
| 2017-02-03 | $12.80 | $12.95 | $12.80 | $12.85 | $9.22 | 41,734 |
| 2017-02-02 | $12.98 | $12.98 | $12.89 | $12.89 | $9.25 | 67,628 |
| 2017-02-01 | $13.00 | $13.02 | $12.94 | $12.99 | $9.32 | 46,646 |
| 2017-01-31 | $13.11 | $13.11 | $12.95 | $13.03 | $9.35 | 18,242 |
| 2017-01-30 | $13.33 | $13.33 | $12.95 | $13.02 | $9.34 | 37,699 |
| 2017-01-27 | $13.05 | $13.23 | $13.05 | $13.08 | $9.38 | 11,206 |
| 2017-01-26 | $13.00 | $13.17 | $13.00 | $13.15 | $9.43 | 9,495 |
| 2017-01-25 | $12.93 | $12.98 | $12.89 | $12.95 | $9.29 | 7,442 |
| 2017-01-24 | $12.60 | $12.90 | $12.60 | $12.78 | $9.17 | 126,178 |
| 2017-01-23 | $13.08 | $13.08 | $12.86 | $12.92 | $9.27 | 28,236 |
| 2017-01-20 | $13.11 | $13.11 | $13.00 | $13.04 | $9.35 | 25,034 |
| 2017-01-19 | $13.17 | $13.17 | $13.08 | $13.13 | $9.42 | 18,473 |
| 2017-01-18 | $13.58 | $13.58 | $13.25 | $13.28 | $9.52 | 34,188 |
| 2017-01-17 | $13.40 | $13.40 | $13.23 | $13.25 | $9.50 | 49,139 |
| 2017-01-13 | $13.17 | $13.44 | $13.01 | $13.18 | $9.45 | 11,997 |
| 2017-01-12 | $13.10 | $13.20 | $13.10 | $13.18 | $9.45 | 33,440 |
| 2017-01-11 | $12.80 | $12.94 | $12.80 | $12.93 | $9.27 | 8,080 |
| 2017-01-10 | $12.90 | $12.99 | $12.82 | $12.97 | $9.30 | 19,707 |
| 2017-01-09 | $12.70 | $12.92 | $12.70 | $12.89 | $9.25 | 33,481 |
| 2017-01-06 | $12.80 | $12.84 | $12.70 | $12.71 | $9.12 | 32,488 |
| 2017-01-05 | $12.70 | $12.89 | $12.70 | $12.87 | $9.23 | 74,178 |
| 2017-01-04 | $12.71 | $12.72 | $12.51 | $12.65 | $9.07 | 63,798 |
| 2017-01-03 | $12.06 | $12.39 | $12.06 | $12.29 | $8.81 | 68,431 |
| 2016-12-30 | $12.00 | $12.06 | $12.00 | $12.00 | $8.61 | 34,732 |
| 2016-12-29 | $11.85 | $11.87 | $11.85 | $11.87 | $8.51 | 26,828 |
| 2016-12-28 | $11.81 | $11.88 | $11.81 | $11.86 | $8.51 | 62,250 |
| 2016-12-27 | $11.77 | $11.90 | $11.75 | $11.88 | $8.52 | 82,804 |
| 2016-12-23 | $11.79 | $11.90 | $11.79 | $11.85 | $8.50 | 67,266 |
| 2016-12-22 | $11.86 | $11.92 | $11.82 | $11.87 | $8.51 | 72,345 |
| 2016-12-21 | $11.87 | $12.31 | $11.87 | $11.93 | $8.56 | 102,491 |
| 2016-12-20 | $11.84 | $12.03 | $11.84 | $11.98 | $8.59 | 87,982 |
| 2016-12-19 | $12.05 | $12.05 | $11.97 | $12.01 | $8.61 | 53,854 |
| 2016-12-16 | $12.01 | $12.03 | $11.97 | $11.98 | $8.59 | 79,950 |
| 2016-12-15 | $12.01 | $12.03 | $11.98 | $12.02 | $8.62 | 119,971 |
| 2016-12-14 | $12.04 | $12.26 | $11.99 | $12.01 | $8.61 | 53,999 |
| 2016-12-13 | $12.14 | $12.30 | $12.08 | $12.27 | $8.80 | 86,304 |
| 2016-12-12 | $12.13 | $12.25 | $12.10 | $12.12 | $8.69 | 71,396 |
| 2016-12-09 | $12.38 | $12.38 | $12.20 | $12.23 | $8.77 | 21,643 |
| 2016-12-08 | $12.40 | $12.40 | $12.20 | $12.22 | $8.76 | 42,841 |
| 2016-12-07 | $12.11 | $12.34 | $12.11 | $12.33 | $8.84 | 190,973 |
| 2016-12-06 | $12.16 | $12.31 | $12.16 | $12.25 | $8.79 | 59,528 |
| 2016-12-05 | $12.26 | $12.29 | $12.23 | $12.26 | $8.79 | 341,052 |
| 2016-12-02 | $12.18 | $12.39 | $12.18 | $12.30 | $8.82 | 43,240 |
| 2016-12-01 | $12.66 | $12.66 | $12.29 | $12.30 | $8.82 | 36,897 |
| 2016-11-30 | $12.62 | $12.62 | $12.31 | $12.39 | $8.89 | 71,555 |
| 2016-11-29 | $12.33 | $12.41 | $12.26 | $12.41 | $8.80 | 20,922 |
| 2016-11-28 | $12.35 | $12.51 | $12.35 | $12.45 | $8.83 | 36,143 |
| 2016-11-25 | $12.40 | $12.46 | $12.40 | $12.43 | $8.82 | 14,424 |
| 2016-11-23 | $12.35 | $12.40 | $12.29 | $12.38 | $8.78 | 79,970 |
| 2016-11-22 | $12.52 | $12.55 | $12.35 | $12.50 | $8.87 | 18,599 |
| 2016-11-21 | $12.30 | $12.31 | $12.01 | $12.19 | $8.65 | 28,701 |
| 2016-11-18 | $11.97 | $12.21 | $11.97 | $12.18 | $8.64 | 37,919 |
| 2016-11-17 | $12.25 | $12.25 | $12.05 | $12.21 | $8.66 | 25,043 |
| 2016-11-16 | $12.13 | $12.32 | $12.10 | $12.10 | $8.59 | 19,630 |
| 2016-11-15 | $12.06 | $12.51 | $12.06 | $12.30 | $8.72 | 22,656 |
| 2016-11-14 | $12.15 | $12.25 | $12.00 | $12.15 | $8.62 | 22,259 |
| 2016-11-11 | $12.11 | $12.28 | $12.11 | $12.20 | $8.66 | 19,168 |
| 2016-11-10 | $12.33 | $12.42 | $12.25 | $12.27 | $8.70 | 14,397 |
| 2016-11-09 | $12.40 | $12.46 | $12.29 | $12.39 | $8.79 | 42,370 |
| 2016-11-08 | $12.41 | $12.57 | $12.39 | $12.54 | $8.89 | 53,508 |
| 2016-11-07 | $12.71 | $12.71 | $12.34 | $12.51 | $8.88 | 25,286 |
| 2016-11-04 | $12.42 | $12.45 | $12.35 | $12.35 | $8.76 | 31,981 |
| 2016-11-03 | $12.45 | $12.52 | $12.43 | $12.44 | $8.83 | 28,016 |
| 2016-11-02 | $12.50 | $12.59 | $12.49 | $12.53 | $8.89 | 28,101 |
| 2016-11-01 | $12.64 | $12.86 | $12.60 | $12.66 | $8.98 | 27,378 |
| 2016-10-31 | $12.63 | $12.77 | $12.63 | $12.77 | $9.06 | 22,605 |
| 2016-10-28 | $13.00 | $13.00 | $12.76 | $12.77 | $9.06 | 19,330 |
| 2016-10-27 | $13.07 | $13.07 | $12.89 | $12.89 | $9.15 | 20,724 |
| 2016-10-26 | $13.03 | $13.10 | $13.02 | $13.03 | $9.24 | 20,273 |
| 2016-10-25 | $12.99 | $13.15 | $12.99 | $13.08 | $9.28 | 31,504 |
| 2016-10-24 | $13.16 | $13.30 | $13.04 | $13.06 | $9.27 | 32,084 |
| 2016-10-21 | $13.11 | $13.25 | $13.06 | $13.19 | $9.36 | 10,440 |
| 2016-10-20 | $13.08 | $13.15 | $13.08 | $13.11 | $9.30 | 9,758 |
| 2016-10-19 | $13.05 | $13.15 | $13.05 | $13.15 | $9.33 | 8,731 |
| 2016-10-18 | $13.17 | $13.17 | $13.13 | $13.14 | $9.32 | 7,293 |
| 2016-10-17 | $13.06 | $13.07 | $13.02 | $13.02 | $9.24 | 31,982 |
| 2016-10-14 | $13.08 | $13.20 | $13.08 | $13.20 | $9.37 | 22,071 |
| 2016-10-13 | $13.01 | $13.08 | $12.96 | $13.08 | $9.28 | 20,600 |
| 2016-10-12 | $13.18 | $13.24 | $13.15 | $13.21 | $9.37 | 17,518 |
| 2016-10-11 | $13.11 | $13.18 | $13.02 | $13.10 | $9.29 | 29,845 |
| 2016-10-10 | $13.35 | $13.39 | $13.35 | $13.37 | $9.49 | 43,813 |
| 2016-10-07 | $13.20 | $13.50 | $13.18 | $13.23 | $9.39 | 88,724 |
| 2016-10-06 | $13.44 | $13.51 | $13.44 | $13.49 | $9.57 | 20,516 |
| 2016-10-05 | $13.27 | $13.90 | $13.27 | $13.50 | $9.58 | 84,530 |
| 2016-10-04 | $13.21 | $13.22 | $13.12 | $13.14 | $9.33 | 4,074 |
| 2016-10-03 | $13.38 | $13.38 | $13.21 | $13.22 | $9.38 | 10,932 |
| 2016-09-30 | $13.26 | $13.35 | $13.15 | $13.30 | $9.43 | 24,601 |
| 2016-09-29 | $13.11 | $13.32 | $13.11 | $13.16 | $9.34 | 42,075 |
| 2016-09-28 | $13.25 | $13.44 | $13.23 | $13.31 | $9.44 | 24,060 |
| 2016-09-27 | $13.18 | $13.26 | $13.18 | $13.24 | $9.39 | 16,030 |
| 2016-09-26 | $13.25 | $13.39 | $13.06 | $13.10 | $9.29 | 47,631 |
| 2016-09-23 | $13.45 | $13.73 | $13.36 | $13.36 | $9.48 | 31,517 |
| 2016-09-22 | $13.46 | $13.60 | $13.46 | $13.49 | $9.57 | 27,823 |
| 2016-09-21 | $13.32 | $13.50 | $13.32 | $13.45 | $9.54 | 62,553 |
| 2016-09-20 | $13.50 | $13.50 | $13.30 | $13.30 | $9.44 | 387,801 |
| 2016-09-19 | $13.33 | $13.47 | $13.31 | $13.31 | $9.44 | 644,320 |
| 2016-09-16 | $13.36 | $13.36 | $13.22 | $13.29 | $9.43 | 29,782 |
| 2016-09-15 | $13.35 | $13.39 | $13.33 | $13.34 | $9.47 | 44,153 |
| 2016-09-14 | $13.20 | $13.31 | $13.20 | $13.27 | $9.42 | 5,300 |
| 2016-09-13 | $13.40 | $13.62 | $13.18 | $13.27 | $9.42 | 65,873 |
| 2016-09-12 | $13.66 | $13.66 | $13.39 | $13.58 | $9.64 | 30,715 |
| 2016-09-09 | $13.95 | $14.02 | $13.61 | $13.61 | $9.66 | 21,361 |
| 2016-09-08 | $13.96 | $14.03 | $13.94 | $13.97 | $9.91 | 15,574 |
| 2016-09-07 | $13.95 | $14.15 | $13.90 | $13.95 | $9.90 | 52,270 |
| 2016-09-06 | $14.13 | $14.14 | $14.05 | $14.06 | $9.98 | 57,028 |
| 2016-09-02 | $13.68 | $13.77 | $13.68 | $13.73 | $9.74 | 48,907 |
| 2016-09-01 | $13.65 | $13.68 | $13.55 | $13.64 | $9.68 | 81,057 |
| 2016-08-31 | $13.40 | $13.41 | $13.31 | $13.34 | $9.46 | 17,312 |
| 2016-08-30 | $13.44 | $13.52 | $13.41 | $13.44 | $9.54 | 49,403 |
| 2016-08-29 | $13.30 | $13.37 | $13.30 | $13.36 | $9.48 | 41,976 |
| 2016-08-26 | $13.19 | $13.42 | $13.15 | $13.20 | $9.37 | 12,696 |
| 2016-08-25 | $13.34 | $13.34 | $13.14 | $13.14 | $9.32 | 12,846 |
| 2016-08-24 | $13.26 | $13.37 | $13.23 | $13.24 | $9.39 | 17,761 |
| 2016-08-23 | $13.59 | $13.59 | $13.30 | $13.40 | $9.51 | 13,640 |
| 2016-08-22 | $13.29 | $13.41 | $13.29 | $13.37 | $9.49 | 9,269 |
| 2016-08-19 | $13.66 | $13.66 | $13.36 | $13.51 | $9.59 | 22,862 |
| 2016-08-18 | $14.00 | $14.25 | $14.00 | $14.24 | $10.10 | 46,494 |
| 2016-08-17 | $13.92 | $13.92 | $13.61 | $13.75 | $9.76 | 10,812 |
| 2016-08-16 | $14.01 | $14.14 | $13.90 | $13.95 | $9.90 | 26,158 |
| 2016-08-15 | $14.25 | $14.25 | $14.00 | $14.11 | $10.01 | 15,082 |
| 2016-08-12 | $13.78 | $13.87 | $13.78 | $13.84 | $9.82 | 7,891 |
| 2016-08-11 | $13.94 | $13.94 | $13.70 | $13.78 | $9.78 | 38,205 |
| 2016-08-10 | $13.86 | $13.86 | $13.64 | $13.77 | $9.77 | 31,940 |
| 2016-08-09 | $13.84 | $13.96 | $13.84 | $13.91 | $9.87 | 18,115 |
| 2016-08-08 | $13.85 | $13.99 | $13.85 | $13.86 | $9.83 | 69,491 |
| 2016-08-05 | $13.23 | $13.29 | $13.13 | $13.27 | $9.42 | 46,426 |
| 2016-08-04 | $13.05 | $13.20 | $13.05 | $13.12 | $9.31 | 35,412 |
| 2016-08-03 | $12.81 | $13.05 | $12.81 | $13.04 | $9.25 | 26,618 |
| 2016-08-02 | $12.95 | $12.97 | $12.75 | $12.86 | $9.12 | 49,878 |
| 2016-08-01 | $13.09 | $13.09 | $12.86 | $12.86 | $9.12 | 58,210 |
| 2016-07-29 | $13.10 | $13.10 | $12.95 | $12.98 | $9.21 | 26,157 |
| 2016-07-28 | $13.21 | $13.26 | $13.00 | $13.12 | $9.31 | 110,320 |
| 2016-07-27 | $13.15 | $13.43 | $13.06 | $13.30 | $9.44 | 70,820 |
| 2016-07-26 | $12.96 | $13.17 | $12.96 | $13.11 | $9.30 | 29,310 |
| 2016-07-25 | $13.32 | $13.40 | $13.12 | $13.17 | $9.34 | 70,208 |
| 2016-07-22 | $13.76 | $13.76 | $13.55 | $13.58 | $9.63 | 35,000 |
| 2016-07-21 | $13.79 | $13.79 | $13.34 | $13.46 | $9.13 | 44,037 |
| 2016-07-20 | $13.50 | $13.52 | $13.20 | $13.45 | $9.12 | 63,604 |
| 2016-07-19 | $12.92 | $13.04 | $12.92 | $12.96 | $8.79 | 33,532 |
| 2016-07-18 | $12.90 | $13.09 | $12.83 | $13.05 | $8.85 | 66,699 |
| 2016-07-15 | $12.25 | $12.25 | $12.02 | $12.21 | $8.28 | 17,931 |
| 2016-07-14 | $12.05 | $12.25 | $12.05 | $12.21 | $8.28 | 66,071 |
| 2016-07-13 | $11.83 | $11.85 | $11.77 | $11.81 | $8.01 | 72,329 |
| 2016-07-12 | $11.68 | $11.92 | $11.68 | $11.88 | $8.06 | 42,764 |
| 2016-07-11 | $11.62 | $11.68 | $11.56 | $11.66 | $7.90 | 23,436 |
| 2016-07-08 | $11.52 | $11.68 | $11.52 | $11.65 | $7.90 | 20,362 |
| 2016-07-07 | $11.71 | $11.71 | $11.31 | $11.38 | $7.72 | 62,528 |
| 2016-07-06 | $11.83 | $11.98 | $11.80 | $11.94 | $7.75 | 11,548 |
| 2016-07-05 | $12.10 | $12.10 | $11.91 | $11.97 | $7.77 | 96,425 |
| 2016-07-01 | $12.08 | $12.25 | $12.04 | $12.24 | $7.95 | 37,423 |
| 2016-06-30 | $12.00 | $12.08 | $11.94 | $12.08 | $7.84 | 16,510 |
| 2016-06-29 | $11.97 | $12.08 | $11.97 | $12.05 | $7.82 | 7,036 |
| 2016-06-28 | $11.95 | $11.95 | $11.70 | $11.81 | $7.66 | 44,675 |
| 2016-06-27 | $11.95 | $12.00 | $11.62 | $11.71 | $7.60 | 71,575 |
| 2016-06-24 | $12.31 | $12.31 | $11.74 | $11.95 | $7.76 | 44,728 |
| 2016-06-23 | $12.38 | $12.48 | $12.38 | $12.48 | $8.10 | 56,027 |
| 2016-06-22 | $12.25 | $12.39 | $12.24 | $12.28 | $7.97 | 45,749 |
| 2016-06-21 | $12.22 | $12.22 | $12.09 | $12.11 | $7.86 | 25,902 |
| 2016-06-20 | $12.36 | $12.39 | $12.24 | $12.26 | $7.95 | 33,901 |
| 2016-06-17 | $12.23 | $12.23 | $12.05 | $12.23 | $7.94 | 22,576 |
| 2016-06-16 | $12.09 | $12.14 | $11.85 | $12.12 | $7.87 | 47,935 |
| 2016-06-15 | $12.25 | $12.41 | $12.14 | $12.16 | $7.89 | 538,154 |
| 2016-06-14 | $12.00 | $12.25 | $12.00 | $12.17 | $7.90 | 27,400 |
| 2016-06-13 | $12.45 | $12.66 | $12.45 | $12.57 | $8.16 | 38,712 |
| 2016-06-10 | $12.52 | $12.57 | $12.39 | $12.39 | $8.04 | 113,456 |
| 2016-06-09 | $12.12 | $12.48 | $12.12 | $12.34 | $8.01 | 59,368 |
| 2016-06-08 | $12.10 | $12.37 | $12.10 | $12.36 | $8.02 | 22,238 |
| 2016-06-07 | $12.05 | $12.20 | $12.00 | $12.12 | $7.87 | 48,020 |
| 2016-06-06 | $11.68 | $12.05 | $11.68 | $12.02 | $7.80 | 26,331 |
| 2016-06-03 | $11.84 | $12.06 | $11.77 | $12.02 | $7.80 | 33,933 |
| 2016-06-02 | $11.70 | $11.70 | $11.60 | $11.69 | $7.59 | 78,591 |
| 2016-06-01 | $12.20 | $12.27 | $11.93 | $11.98 | $7.78 | 76,082 |
| 2016-05-31 | $12.34 | $12.43 | $12.18 | $12.34 | $8.01 | 47,142 |
| 2016-05-27 | $12.25 | $12.35 | $12.25 | $12.32 | $8.00 | 43,548 |
| 2016-05-26 | $12.58 | $12.94 | $12.26 | $12.30 | $7.98 | 83,721 |
| 2016-05-25 | $12.82 | $12.94 | $12.72 | $12.94 | $8.40 | 21,357 |
| 2016-05-24 | $12.56 | $12.68 | $12.54 | $12.65 | $8.21 | 20,214 |
| 2016-05-23 | $12.51 | $12.55 | $12.48 | $12.48 | $8.10 | 38,819 |
| 2016-05-20 | $12.90 | $12.90 | $12.70 | $12.70 | $8.24 | 76,991 |
| 2016-05-19 | $12.87 | $12.90 | $12.75 | $12.79 | $8.30 | 18,541 |
| 2016-05-18 | $12.70 | $12.95 | $12.70 | $12.80 | $8.30 | 29,809 |
| 2016-05-17 | $13.06 | $13.20 | $13.06 | $13.13 | $8.52 | 59,903 |
| 2016-05-16 | $13.08 | $13.35 | $13.08 | $13.31 | $8.64 | 40,334 |
| 2016-05-13 | $13.05 | $13.08 | $12.66 | $12.69 | $8.24 | 58,494 |
| 2016-05-12 | $13.60 | $13.60 | $13.13 | $13.15 | $8.53 | 34,788 |
| 2016-05-11 | $13.43 | $13.45 | $13.31 | $13.31 | $8.64 | 30,856 |
| 2016-05-10 | $13.25 | $13.49 | $13.25 | $13.45 | $8.73 | 132,637 |
| 2016-05-09 | $14.50 | $14.66 | $14.31 | $14.31 | $9.29 | 82,090 |
| 2016-05-06 | $14.50 | $14.70 | $14.50 | $14.54 | $9.44 | 27,804 |
| 2016-05-05 | $14.80 | $14.90 | $14.60 | $14.86 | $9.64 | 138,769 |
| 2016-05-04 | $14.89 | $14.96 | $14.80 | $14.85 | $9.64 | 27,130 |
| 2016-05-03 | $15.47 | $15.47 | $14.91 | $14.98 | $9.72 | 22,711 |
| 2016-05-02 | $16.00 | $16.04 | $15.72 | $15.73 | $10.21 | 29,384 |
| 2016-04-29 | $16.00 | $16.00 | $15.63 | $15.72 | $10.20 | 15,016 |
| 2016-04-28 | $16.22 | $16.53 | $16.22 | $16.44 | $10.67 | 39,779 |
| 2016-04-27 | $16.65 | $16.65 | $16.30 | $16.49 | $10.70 | 13,097 |
| 2016-04-26 | $16.28 | $16.69 | $16.28 | $16.62 | $10.79 | 21,956 |
| 2016-04-25 | $16.27 | $16.36 | $16.27 | $16.30 | $10.58 | 22,056 |
| 2016-04-22 | $16.31 | $16.31 | $16.11 | $16.11 | $10.46 | 21,590 |
| 2016-04-21 | $16.18 | $16.43 | $16.18 | $16.28 | $10.57 | 16,753 |
| 2016-04-20 | $16.68 | $16.68 | $16.21 | $16.46 | $10.68 | 12,117 |
| 2016-04-19 | $17.00 | $17.00 | $16.69 | $16.81 | $10.91 | 30,098 |
| 2016-04-18 | $16.45 | $16.63 | $16.43 | $16.58 | $10.76 | 34,444 |
| 2016-04-15 | $16.57 | $16.57 | $16.44 | $16.44 | $10.67 | 22,404 |
| 2016-04-14 | $16.33 | $16.53 | $16.33 | $16.50 | $10.71 | 55,189 |
| 2016-04-13 | $16.00 | $16.04 | $15.81 | $15.98 | $10.37 | 45,984 |
| 2016-04-12 | $15.49 | $15.65 | $15.27 | $15.64 | $10.15 | 28,661 |
| 2016-04-11 | $14.93 | $15.29 | $14.93 | $15.05 | $9.77 | 18,361 |
| 2016-04-08 | $14.86 | $15.24 | $14.86 | $15.10 | $9.80 | 23,088 |
| 2016-04-07 | $14.80 | $14.80 | $14.53 | $14.53 | $9.43 | 32,736 |
| 2016-04-06 | $14.83 | $14.83 | $14.56 | $14.63 | $9.50 | 225,294 |
| 2016-04-05 | $14.86 | $14.86 | $14.51 | $14.57 | $9.46 | 78,449 |
| 2016-04-04 | $15.21 | $15.41 | $15.16 | $15.18 | $9.85 | 26,814 |
| 2016-04-01 | $15.38 | $15.39 | $15.10 | $15.25 | $9.90 | 53,684 |
| 2016-03-31 | $15.64 | $15.75 | $15.54 | $15.54 | $10.09 | 34,725 |
| 2016-03-30 | $15.89 | $15.91 | $15.71 | $15.84 | $10.28 | 20,368 |
| 2016-03-29 | $15.59 | $15.70 | $15.42 | $15.64 | $10.15 | 25,177 |
| 2016-03-28 | $15.64 | $15.76 | $15.64 | $15.75 | $10.22 | 19,220 |
| 2016-03-24 | $15.75 | $15.80 | $15.65 | $15.68 | $10.18 | 69,068 |
| 2016-03-23 | $16.43 | $16.43 | $16.00 | $16.03 | $10.40 | 12,963 |
| 2016-03-22 | $16.22 | $16.43 | $16.18 | $16.38 | $10.63 | 23,842 |
| 2016-03-21 | $16.00 | $16.32 | $16.00 | $16.16 | $10.49 | 12,800 |
| 2016-03-18 | $16.40 | $16.41 | $16.20 | $16.32 | $10.59 | 88,148 |
| 2016-03-17 | $16.54 | $16.82 | $16.50 | $16.79 | $10.90 | 10,972 |
| 2016-03-16 | $16.72 | $16.93 | $16.55 | $16.93 | $10.99 | 26,348 |
| 2016-03-15 | $16.82 | $16.86 | $16.79 | $16.86 | $10.94 | 7,408 |
| 2016-03-14 | $16.90 | $16.90 | $16.72 | $16.85 | $10.94 | 14,708 |
| 2016-03-11 | $16.80 | $16.80 | $16.61 | $16.72 | $10.85 | 30,709 |
| 2016-03-10 | $16.35 | $16.66 | $16.07 | $16.10 | $10.45 | 12,269 |
| 2016-03-09 | $16.50 | $16.52 | $16.43 | $16.43 | $10.66 | 23,220 |
| 2016-03-08 | $16.87 | $16.87 | $16.30 | $16.45 | $10.68 | 15,307 |
| 2016-03-07 | $16.44 | $16.94 | $16.44 | $16.83 | $10.92 | 17,390 |
| 2016-03-04 | $16.67 | $17.14 | $16.67 | $17.05 | $11.07 | 15,539 |
| 2016-03-03 | $16.60 | $16.60 | $16.45 | $16.57 | $10.75 | 11,674 |
| 2016-03-02 | $16.84 | $16.84 | $16.20 | $16.42 | $10.66 | 27,959 |
| 2016-03-01 | $16.88 | $17.16 | $16.84 | $17.12 | $11.11 | 133,603 |
| 2016-02-29 | $16.85 | $16.86 | $16.72 | $16.77 | $10.88 | 10,694 |
| 2016-02-26 | $16.99 | $17.00 | $16.88 | $16.88 | $10.96 | 11,036 |
| 2016-02-25 | $16.49 | $16.75 | $16.48 | $16.74 | $10.87 | 25,930 |
| 2016-02-24 | $16.64 | $16.75 | $16.43 | $16.75 | $10.87 | 17,029 |
| 2016-02-23 | $17.29 | $17.29 | $16.96 | $17.02 | $11.05 | 25,471 |
| 2016-02-22 | $17.87 | $17.87 | $17.43 | $17.57 | $11.40 | 39,652 |
| 2016-02-19 | $17.09 | $17.17 | $17.08 | $17.10 | $11.10 | 18,004 |
| 2016-02-18 | $17.12 | $17.19 | $16.90 | $16.90 | $10.97 | 27,579 |
| 2016-02-17 | $16.95 | $17.05 | $16.82 | $17.00 | $11.03 | 22,368 |
| 2016-02-16 | $16.65 | $16.72 | $16.60 | $16.69 | $10.83 | 26,201 |
| 2016-02-12 | $16.51 | $16.51 | $16.28 | $16.50 | $10.71 | 47,685 |
| 2016-02-11 | $15.80 | $16.03 | $15.74 | $15.91 | $10.33 | 65,223 |
| 2016-02-10 | $16.66 | $16.81 | $16.61 | $16.64 | $10.80 | 54,439 |
| 2016-02-09 | $16.51 | $16.63 | $16.35 | $16.50 | $10.71 | 10,611 |
| 2016-02-08 | $17.47 | $17.47 | $16.51 | $16.68 | $10.83 | 72,561 |
| 2016-02-05 | $17.15 | $17.30 | $17.00 | $17.00 | $11.03 | 44,048 |
| 2016-02-04 | $17.18 | $17.47 | $17.18 | $17.30 | $11.23 | 14,999 |
| 2016-02-03 | $16.90 | $17.19 | $16.64 | $17.18 | $11.15 | 63,633 |
| 2016-02-02 | $18.50 | $18.65 | $18.36 | $18.48 | $11.99 | 23,064 |
| 2016-02-01 | $18.11 | $18.11 | $17.99 | $18.07 | $11.73 | 25,932 |
| 2016-01-29 | $17.57 | $17.64 | $17.43 | $17.64 | $11.45 | 31,204 |
| 2016-01-28 | $17.46 | $17.49 | $17.30 | $17.34 | $11.25 | 16,865 |
| 2016-01-27 | $17.63 | $17.85 | $17.49 | $17.49 | $11.35 | 12,956 |
| 2016-01-26 | $17.50 | $17.72 | $17.45 | $17.63 | $11.44 | 26,290 |
| 2016-01-25 | $18.00 | $18.00 | $17.47 | $17.49 | $11.35 | 30,682 |
| 2016-01-22 | $16.99 | $17.06 | $16.96 | $17.02 | $11.05 | 39,923 |
| 2016-01-21 | $16.40 | $16.75 | $16.25 | $16.53 | $10.73 | 46,695 |
| 2016-01-20 | $16.50 | $16.79 | $16.13 | $16.58 | $10.76 | 64,539 |
| 2016-01-19 | $17.40 | $17.81 | $17.04 | $17.10 | $11.10 | 82,151 |
| 2016-01-15 | $16.33 | $16.33 | $16.05 | $16.09 | $10.44 | 86,934 |
| 2016-01-14 | $17.04 | $17.31 | $16.95 | $17.28 | $11.22 | 32,463 |
| 2016-01-13 | $17.39 | $17.45 | $16.86 | $16.87 | $10.95 | 42,883 |
| 2016-01-12 | $17.67 | $17.67 | $17.40 | $17.55 | $11.39 | 40,763 |
| 2016-01-11 | $17.91 | $17.92 | $17.53 | $17.63 | $11.44 | 57,462 |
| 2016-01-08 | $18.57 | $18.58 | $17.93 | $17.93 | $11.64 | 76,420 |
| 2016-01-07 | $17.72 | $18.03 | $17.68 | $17.68 | $11.48 | 38,923 |
| 2016-01-06 | $18.25 | $18.25 | $17.94 | $18.03 | $11.70 | 41,721 |
| 2016-01-05 | $18.93 | $18.93 | $18.76 | $18.86 | $12.24 | 29,878 |
| 2016-01-04 | $19.20 | $19.36 | $18.80 | $18.93 | $12.29 | 39,034 |
| 2015-12-31 | $20.11 | $20.18 | $20.07 | $20.08 | $13.03 | 36,271 |
| 2015-12-30 | $20.25 | $20.35 | $20.24 | $20.24 | $13.14 | 33,603 |
| 2015-12-29 | $20.54 | $20.57 | $20.48 | $20.49 | $13.30 | 19,364 |
| 2015-12-28 | $20.50 | $20.65 | $20.43 | $20.60 | $13.37 | 22,078 |
| 2015-12-24 | $21.15 | $21.15 | $20.90 | $20.91 | $13.57 | 16,476 |
| 2015-12-23 | $20.99 | $21.12 | $20.99 | $21.12 | $13.71 | 39,347 |
| 2015-12-22 | $20.63 | $20.71 | $20.53 | $20.63 | $13.39 | 94,593 |
| 2015-12-21 | $20.99 | $20.99 | $20.59 | $20.62 | $13.38 | 29,671 |
| 2015-12-18 | $20.35 | $20.44 | $20.23 | $20.39 | $13.23 | 27,834 |
| 2015-12-17 | $20.80 | $20.80 | $20.43 | $20.43 | $13.26 | 20,124 |
| 2015-12-16 | $20.78 | $20.99 | $20.65 | $20.99 | $13.62 | 21,717 |
| 2015-12-15 | $20.35 | $20.67 | $20.35 | $20.53 | $13.32 | 53,846 |
| 2015-12-14 | $20.53 | $20.58 | $20.31 | $20.36 | $13.21 | 10,022 |
| 2015-12-11 | $20.54 | $20.65 | $20.34 | $20.34 | $13.20 | 40,114 |
| 2015-12-10 | $20.76 | $20.76 | $20.51 | $20.52 | $13.32 | 32,907 |
| 2015-12-09 | $21.49 | $21.49 | $21.20 | $21.20 | $13.76 | 34,077 |
| 2015-12-08 | $21.43 | $21.50 | $21.41 | $21.46 | $13.93 | 22,535 |
| 2015-12-07 | $22.15 | $22.15 | $21.75 | $21.85 | $14.18 | 27,706 |
| 2015-12-04 | $21.60 | $21.71 | $21.60 | $21.60 | $14.02 | 29,239 |
| 2015-12-03 | $21.60 | $21.60 | $21.25 | $21.25 | $13.79 | 8,241 |
| 2015-12-02 | $21.69 | $21.69 | $21.42 | $21.42 | $13.90 | 18,583 |
| 2015-12-01 | $21.66 | $21.83 | $21.60 | $21.72 | $14.10 | 33,631 |
| 2015-11-30 | $21.35 | $21.50 | $21.20 | $21.50 | $13.95 | 13,483 |
| 2015-11-27 | $21.13 | $21.13 | $20.90 | $20.92 | $13.58 | 13,827 |
| 2015-11-25 | $22.40 | $22.40 | $22.20 | $22.20 | $14.41 | 15,055 |
| 2015-11-24 | $22.33 | $22.44 | $22.13 | $22.44 | $14.56 | 64,797 |
| 2015-11-23 | $21.73 | $21.73 | $21.49 | $21.52 | $13.97 | 43,322 |
| 2015-11-20 | $21.96 | $22.03 | $21.95 | $21.95 | $14.16 | 57,780 |
| 2015-11-19 | $21.86 | $21.86 | $21.72 | $21.76 | $14.04 | 30,708 |
| 2015-11-18 | $21.62 | $21.73 | $21.50 | $21.70 | $14.00 | 19,225 |
| 2015-11-17 | $21.98 | $21.98 | $21.78 | $21.84 | $14.09 | 34,737 |
| 2015-11-16 | $21.35 | $21.72 | $21.35 | $21.72 | $14.01 | 35,822 |
| 2015-11-13 | $20.81 | $20.98 | $20.80 | $20.80 | $13.42 | 67,355 |
| 2015-11-12 | $19.28 | $19.59 | $19.28 | $19.58 | $12.63 | 43,841 |
| 2015-11-11 | $18.63 | $18.84 | $18.63 | $18.70 | $12.06 | 12,391 |
| 2015-11-10 | $18.75 | $18.87 | $18.52 | $18.56 | $11.97 | 23,539 |
| 2015-11-09 | $19.30 | $19.64 | $19.18 | $19.28 | $12.44 | 22,043 |
| 2015-11-06 | $19.40 | $19.49 | $19.21 | $19.44 | $12.54 | 24,201 |
| 2015-11-05 | $19.70 | $19.74 | $19.61 | $19.74 | $12.73 | 23,401 |
| 2015-11-04 | $19.52 | $19.80 | $19.52 | $19.58 | $12.63 | 36,813 |
| 2015-11-03 | $19.00 | $19.32 | $19.00 | $19.29 | $12.44 | 15,420 |
| 2015-11-02 | $18.58 | $18.93 | $18.57 | $18.91 | $12.20 | 42,712 |
| 2015-10-30 | $18.23 | $18.69 | $18.23 | $18.54 | $11.96 | 28,269 |
| 2015-10-29 | $18.03 | $18.16 | $18.02 | $18.13 | $11.69 | 21,852 |
| 2015-10-28 | $18.00 | $18.11 | $17.76 | $17.90 | $11.55 | 50,495 |
| 2015-10-27 | $18.26 | $18.30 | $18.16 | $18.21 | $11.75 | 21,944 |
| 2015-10-26 | $18.65 | $18.65 | $18.38 | $18.51 | $11.94 | 46,913 |
| 2015-10-23 | $18.33 | $18.50 | $18.33 | $18.50 | $11.93 | 20,826 |
| 2015-10-22 | $18.24 | $18.24 | $17.98 | $18.18 | $11.73 | 22,390 |
| 2015-10-21 | $18.80 | $18.80 | $18.50 | $18.58 | $11.98 | 115,577 |
| 2015-10-20 | $18.84 | $18.84 | $18.59 | $18.72 | $12.07 | 48,800 |
| 2015-10-19 | $18.98 | $18.98 | $18.39 | $18.46 | $11.90 | 67,177 |
| 2015-10-16 | $19.38 | $19.38 | $19.08 | $19.22 | $12.40 | 53,102 |
| 2015-10-15 | $19.58 | $19.82 | $19.58 | $19.75 | $12.74 | 107,808 |
| 2015-10-14 | $19.66 | $19.66 | $19.24 | $19.25 | $12.41 | 52,326 |
| 2015-10-13 | $19.61 | $19.86 | $19.42 | $19.64 | $12.67 | 18,185 |
| 2015-10-12 | $19.61 | $19.61 | $19.35 | $19.36 | $12.49 | 43,101 |
| 2015-10-09 | $18.07 | $18.25 | $18.04 | $18.12 | $11.68 | 54,407 |
| 2015-10-08 | $17.60 | $17.82 | $17.60 | $17.82 | $11.49 | 17,236 |
| 2015-10-07 | $17.70 | $17.93 | $17.64 | $17.75 | $11.45 | 25,694 |
| 2015-10-06 | $17.28 | $17.28 | $17.01 | $17.05 | $11.00 | 24,742 |
| 2015-10-05 | $17.53 | $17.79 | $17.51 | $17.77 | $11.46 | 18,214 |
| 2015-10-02 | $16.94 | $17.49 | $16.94 | $17.45 | $11.26 | 38,140 |
| 2015-10-01 | $16.87 | $17.04 | $16.83 | $16.91 | $10.91 | 27,357 |
| 2015-09-30 | $16.98 | $17.19 | $16.73 | $16.82 | $10.85 | 31,365 |
| 2015-09-29 | $15.91 | $16.10 | $15.72 | $15.96 | $10.29 | 49,728 |
| 2015-09-28 | $16.76 | $16.89 | $16.56 | $16.56 | $10.68 | 25,618 |
| 2015-09-25 | $17.17 | $17.17 | $16.76 | $16.80 | $10.83 | 30,151 |
| 2015-09-24 | $17.12 | $17.12 | $16.69 | $16.87 | $10.88 | 25,114 |
| 2015-09-23 | $17.36 | $17.36 | $17.12 | $17.18 | $11.08 | 14,822 |
| 2015-09-22 | $17.55 | $17.71 | $17.37 | $17.58 | $11.34 | 78,418 |
| 2015-09-21 | $18.29 | $18.32 | $18.12 | $18.19 | $11.73 | 31,739 |
| 2015-09-18 | $18.68 | $18.77 | $18.26 | $18.28 | $11.79 | 60,338 |
| 2015-09-17 | $18.74 | $19.34 | $18.74 | $19.05 | $12.29 | 67,280 |
| 2015-09-16 | $17.97 | $18.18 | $17.97 | $18.13 | $11.69 | 506,832 |
| 2015-09-15 | $17.00 | $17.38 | $16.78 | $17.36 | $11.20 | 44,876 |
| 2015-09-14 | $16.88 | $17.30 | $16.79 | $16.85 | $10.87 | 15,349 |
| 2015-09-11 | $16.88 | $17.08 | $16.83 | $16.95 | $10.93 | 23,572 |
| 2015-09-10 | $16.82 | $17.20 | $16.66 | $16.72 | $10.78 | 45,307 |
| 2015-09-09 | $17.77 | $17.77 | $17.28 | $17.28 | $11.15 | 63,565 |
| 2015-09-08 | $17.50 | $17.87 | $17.45 | $17.50 | $11.29 | 76,095 |
| 2015-09-04 | $16.02 | $16.09 | $15.91 | $16.07 | $10.37 | 54,939 |
| 2015-09-03 | $15.85 | $16.00 | $15.78 | $15.86 | $10.23 | 112,376 |
| 2015-09-02 | $15.67 | $15.75 | $15.50 | $15.59 | $10.06 | 95,250 |
| 2015-09-01 | $16.20 | $16.20 | $15.60 | $15.65 | $10.09 | 350,704 |
| 2015-08-31 | $16.35 | $16.50 | $16.13 | $16.19 | $10.44 | 277,003 |
| 2015-08-28 | $17.01 | $17.34 | $16.97 | $17.21 | $11.10 | 358,019 |
| 2015-08-27 | $16.17 | $16.56 | $16.17 | $16.56 | $10.68 | 190,646 |
| 2015-08-26 | $16.16 | $16.21 | $15.80 | $16.20 | $10.45 | 117,808 |
| 2015-08-25 | $17.20 | $17.20 | $16.35 | $16.35 | $10.55 | 146,512 |
| 2015-08-24 | $16.33 | $16.70 | $15.56 | $16.05 | $10.35 | 227,084 |
Lenovo Group Ltd (LNVGY) News Headlines
.jpg)
DeepSeek hasn’t just disrupted OpenAI. Chinese tech giants are being upended too
DeepSeek’s advances have roiled global stock markets and AI players. Now, its influence is spreading quickly at home, with some of China’s biggest te…
cnn.com Feb. 11, 2025.jpg)
.jpg)
Recent Lenovo Group Ltd (LNVGY) News
.jpg)
.jpg)
.jpg)
Similar Companies to Lenovo Group Ltd (LNVGY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |