Luxfer Holdings PLC (LXFR) Exchange: NYSE
Data as of May 2, 2025
$11.31 ($0.16) 1.43%
Luxfer Holdings PLC - Daily Information
Click for more stock information on Luxfer Holdings PLC.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.27 |
| Previous Close | $11.31 |
| High | $11.40 |
| Low | $11.03 |
| Adjusted Open | $11.27 |
| Previous Adjusted Close | $11.31 |
| Adjusted High | $11.40 |
| Adjusted Low | $11.03 |
About Luxfer Holdings PLC (LXFR)
Luxfer Holdings PLC (LXFR) is a global materials technology company with a focus on high-performance specialty alloys and high-precision components for a wide range of sectors, such as healthcare, automotive, aerospace, defense, and more. Established in 1882, the company has a rich history of R&D and innovation. Today, Luxfer has an extensive global presence, operating manufacturing facilities in Europe, North America and Asia with additional sales offices in Mexico City. The company has experienced impressive growth over the past several years, with organic revenue growth, successful acquisitions and strategic collaborations. Luxfer's portfolio of products and services range from high-performance materials and components to aluminum-recovery and powder-metallurgy services. With 2,700 employees and a market cap of $1.1 billion, Luxfer is well-positioned to further its mission to advance technologies and materials that are agile, light and strong.
Invest in Luxfer Holdings PLC (LXFR)
Historical Stock Data for Luxfer Holdings PLC (LXFR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $11.27 | $11.40 | $11.03 | $11.31 | $11.31 | 99,125 |
| 2025-05-01 | $10.72 | $11.27 | $10.53 | $11.15 | $11.15 | 214,579 |
| 2025-04-30 | $10.16 | $10.80 | $10.06 | $10.76 | $10.76 | 234,095 |
| 2025-04-29 | $9.87 | $10.08 | $9.81 | $10.04 | $10.04 | 118,898 |
| 2025-04-28 | $10.02 | $10.19 | $9.82 | $9.97 | $9.97 | 99,118 |
| 2025-04-25 | $10.01 | $10.09 | $9.79 | $10.02 | $10.02 | 88,674 |
| 2025-04-24 | $9.90 | $10.11 | $9.85 | $10.07 | $10.07 | 98,824 |
| 2025-04-23 | $10.15 | $10.34 | $9.81 | $9.90 | $9.90 | 143,782 |
| 2025-04-22 | $9.77 | $10.00 | $9.46 | $9.81 | $9.81 | 130,862 |
| 2025-04-21 | $9.73 | $9.79 | $9.50 | $9.58 | $9.58 | 157,811 |
| 2025-04-17 | $10.00 | $10.15 | $9.83 | $9.85 | $9.85 | 125,377 |
| 2025-04-16 | $10.13 | $10.37 | $10.03 | $10.16 | $10.03 | 116,266 |
| 2025-04-15 | $10.28 | $10.80 | $10.20 | $10.26 | $10.13 | 100,851 |
| 2025-04-14 | $10.24 | $10.41 | $10.08 | $10.26 | $10.13 | 141,129 |
| 2025-04-11 | $10.00 | $10.16 | $9.82 | $10.13 | $10.00 | 76,638 |
| 2025-04-10 | $10.13 | $10.40 | $9.81 | $10.05 | $10.05 | 172,492 |
| 2025-04-09 | $9.57 | $10.82 | $9.41 | $10.53 | $10.53 | 148,714 |
| 2025-04-08 | $10.25 | $10.30 | $9.45 | $9.64 | $9.64 | 162,830 |
| 2025-04-07 | $9.63 | $10.49 | $9.49 | $9.97 | $9.97 | 215,009 |
| 2025-04-04 | $10.26 | $10.42 | $9.68 | $10.07 | $10.07 | 141,797 |
| 2025-04-03 | $11.23 | $11.25 | $10.62 | $10.66 | $10.66 | 111,255 |
| 2025-04-02 | $11.54 | $11.77 | $11.45 | $11.72 | $11.72 | 114,037 |
| 2025-04-01 | $11.92 | $11.94 | $11.61 | $11.73 | $11.73 | 114,448 |
| 2025-03-31 | $11.45 | $12.00 | $11.43 | $11.86 | $11.86 | 228,627 |
| 2025-03-28 | $11.84 | $12.00 | $11.55 | $11.56 | $11.56 | 157,782 |
| 2025-03-27 | $11.87 | $11.88 | $11.65 | $11.82 | $11.82 | 85,432 |
| 2025-03-26 | $11.80 | $11.94 | $11.73 | $11.80 | $11.80 | 89,794 |
| 2025-03-25 | $11.78 | $11.86 | $11.63 | $11.75 | $11.75 | 90,807 |
| 2025-03-24 | $11.78 | $11.89 | $11.75 | $11.82 | $11.82 | 92,325 |
| 2025-03-21 | $11.73 | $11.88 | $11.46 | $11.58 | $11.58 | 196,504 |
| 2025-03-20 | $11.93 | $12.14 | $11.85 | $11.89 | $11.89 | 104,703 |
| 2025-03-19 | $11.98 | $12.17 | $11.89 | $12.12 | $12.12 | 82,971 |
| 2025-03-18 | $12.07 | $12.11 | $11.90 | $11.93 | $11.93 | 101,333 |
| 2025-03-17 | $12.12 | $12.24 | $11.94 | $12.13 | $12.13 | 133,162 |
| 2025-03-14 | $12.19 | $12.19 | $11.97 | $12.12 | $12.12 | 93,355 |
| 2025-03-13 | $12.23 | $12.23 | $11.75 | $12.01 | $12.01 | 184,402 |
| 2025-03-12 | $12.62 | $12.62 | $12.09 | $12.13 | $12.13 | 155,079 |
| 2025-03-11 | $12.33 | $12.57 | $12.29 | $12.50 | $12.50 | 161,730 |
| 2025-03-10 | $11.86 | $12.42 | $11.86 | $12.32 | $12.32 | 188,501 |
| 2025-03-07 | $12.11 | $12.26 | $11.87 | $12.14 | $12.14 | 111,706 |
| 2025-03-06 | $12.16 | $12.34 | $11.95 | $12.10 | $12.10 | 96,632 |
| 2025-03-05 | $12.00 | $12.38 | $11.90 | $12.26 | $12.26 | 174,988 |
| 2025-03-04 | $12.01 | $12.36 | $11.73 | $11.96 | $11.96 | 175,003 |
| 2025-03-03 | $12.20 | $12.57 | $12.13 | $12.20 | $12.20 | 270,030 |
| 2025-02-28 | $11.75 | $12.24 | $11.64 | $12.20 | $12.20 | 266,910 |
| 2025-02-27 | $12.55 | $12.84 | $11.26 | $11.85 | $11.85 | 387,627 |
| 2025-02-26 | $13.97 | $13.97 | $12.20 | $12.86 | $12.86 | 264,011 |
| 2025-02-25 | $13.95 | $14.12 | $13.59 | $13.83 | $13.83 | 159,933 |
| 2025-02-24 | $14.28 | $14.32 | $13.88 | $13.95 | $13.95 | 129,883 |
| 2025-02-21 | $14.60 | $14.60 | $14.10 | $14.17 | $14.17 | 208,619 |
| 2025-02-20 | $14.46 | $14.50 | $14.17 | $14.35 | $14.35 | 137,683 |
| 2025-02-19 | $14.50 | $14.71 | $14.41 | $14.51 | $14.51 | 135,249 |
| 2025-02-18 | $14.26 | $14.63 | $14.11 | $14.59 | $14.59 | 143,191 |
| 2025-02-14 | $14.80 | $14.84 | $14.16 | $14.22 | $14.22 | 78,942 |
| 2025-02-13 | $14.75 | $14.96 | $14.68 | $14.71 | $14.71 | 110,746 |
| 2025-02-12 | $14.34 | $14.72 | $14.26 | $14.61 | $14.61 | 113,919 |
| 2025-02-11 | $14.21 | $14.55 | $14.21 | $14.49 | $14.49 | 92,269 |
| 2025-02-10 | $14.14 | $14.43 | $14.06 | $14.34 | $14.34 | 103,087 |
| 2025-02-07 | $14.19 | $14.21 | $13.91 | $14.05 | $14.05 | 136,963 |
| 2025-02-06 | $13.96 | $14.21 | $13.77 | $14.13 | $14.13 | 117,118 |
| 2025-02-05 | $13.77 | $13.98 | $13.68 | $13.84 | $13.84 | 146,979 |
| 2025-02-04 | $13.51 | $13.84 | $13.44 | $13.71 | $13.71 | 90,050 |
| 2025-02-03 | $13.84 | $14.06 | $13.55 | $13.57 | $13.57 | 120,894 |
| 2025-01-31 | $14.51 | $14.57 | $14.14 | $14.15 | $14.15 | 216,225 |
| 2025-01-30 | $14.25 | $14.50 | $14.10 | $14.44 | $14.44 | 81,865 |
| 2025-01-29 | $13.98 | $14.30 | $13.87 | $14.12 | $14.12 | 96,114 |
| 2025-01-28 | $13.98 | $13.99 | $13.74 | $13.95 | $13.95 | 110,508 |
| 2025-01-27 | $14.28 | $14.37 | $13.92 | $14.01 | $14.01 | 157,934 |
| 2025-01-24 | $13.95 | $14.46 | $13.88 | $14.31 | $14.18 | 160,221 |
| 2025-01-23 | $13.76 | $14.11 | $13.73 | $14.06 | $13.93 | 121,972 |
| 2025-01-22 | $14.05 | $14.09 | $13.78 | $13.89 | $13.76 | 136,162 |
| 2025-01-21 | $13.84 | $14.10 | $13.67 | $14.00 | $13.87 | 116,673 |
| 2025-01-17 | $13.48 | $13.77 | $13.32 | $13.73 | $13.60 | 161,145 |
| 2025-01-16 | $13.25 | $13.45 | $13.21 | $13.38 | $13.26 | 112,157 |
| 2025-01-15 | $13.10 | $13.28 | $12.77 | $13.25 | $13.25 | 139,392 |
| 2025-01-14 | $12.61 | $12.82 | $12.54 | $12.80 | $12.80 | 68,156 |
| 2025-01-13 | $12.14 | $12.56 | $12.05 | $12.52 | $12.52 | 98,343 |
| 2025-01-10 | $12.31 | $12.39 | $12.13 | $12.26 | $12.26 | 94,642 |
| 2025-01-08 | $12.61 | $12.61 | $12.34 | $12.58 | $12.58 | 56,041 |
| 2025-01-07 | $13.09 | $13.19 | $12.58 | $12.68 | $12.68 | 75,794 |
| 2025-01-06 | $13.19 | $13.35 | $13.13 | $13.18 | $13.18 | 93,105 |
| 2025-01-03 | $13.03 | $13.24 | $12.86 | $13.12 | $13.12 | 98,879 |
| 2025-01-02 | $13.22 | $13.41 | $12.92 | $13.04 | $13.04 | 128,893 |
| 2024-12-31 | $13.26 | $13.33 | $13.04 | $13.09 | $13.09 | 84,089 |
| 2024-12-30 | $13.09 | $13.37 | $12.78 | $13.25 | $13.25 | 84,080 |
| 2024-12-27 | $13.35 | $13.55 | $13.00 | $13.09 | $13.09 | 51,220 |
| 2024-12-26 | $13.24 | $13.52 | $13.18 | $13.46 | $13.46 | 125,651 |
| 2024-12-24 | $13.02 | $13.35 | $13.02 | $13.25 | $13.25 | 65,891 |
| 2024-12-23 | $13.20 | $13.31 | $13.02 | $13.10 | $13.10 | 75,693 |
| 2024-12-20 | $12.87 | $13.42 | $12.87 | $13.18 | $13.18 | 643,741 |
| 2024-12-19 | $13.33 | $13.36 | $12.94 | $13.13 | $13.13 | 129,213 |
| 2024-12-18 | $13.88 | $13.88 | $12.90 | $13.12 | $13.12 | 170,898 |
| 2024-12-17 | $13.74 | $13.85 | $13.54 | $13.72 | $13.72 | 148,023 |
| 2024-12-16 | $13.63 | $14.02 | $13.63 | $13.84 | $13.84 | 97,425 |
| 2024-12-13 | $13.81 | $13.86 | $13.51 | $13.63 | $13.63 | 76,095 |
| 2024-12-12 | $14.02 | $14.07 | $13.63 | $13.69 | $13.69 | 88,823 |
| 2024-12-11 | $14.36 | $14.36 | $13.87 | $14.02 | $14.02 | 119,335 |
| 2024-12-10 | $14.12 | $14.34 | $13.99 | $14.17 | $14.17 | 104,305 |
| 2024-12-09 | $13.86 | $14.42 | $13.86 | $14.10 | $14.10 | 123,890 |
| 2024-12-06 | $14.42 | $14.42 | $13.80 | $13.83 | $13.83 | 71,956 |
| 2024-12-05 | $14.53 | $14.66 | $14.29 | $14.32 | $14.32 | 73,063 |
| 2024-12-04 | $14.49 | $14.65 | $14.36 | $14.63 | $14.63 | 94,127 |
| 2024-12-03 | $14.74 | $14.79 | $14.36 | $14.44 | $14.44 | 76,180 |
| 2024-12-02 | $14.39 | $15.40 | $14.39 | $14.80 | $14.80 | 167,319 |
| 2024-11-29 | $14.75 | $14.87 | $14.29 | $14.36 | $14.36 | 72,770 |
| 2024-11-27 | $14.48 | $14.88 | $14.42 | $14.80 | $14.80 | 117,378 |
| 2024-11-26 | $14.46 | $14.46 | $14.23 | $14.34 | $14.34 | 64,642 |
| 2024-11-25 | $14.40 | $14.73 | $14.40 | $14.50 | $14.50 | 139,613 |
| 2024-11-22 | $14.08 | $14.28 | $13.95 | $14.22 | $14.22 | 139,170 |
| 2024-11-21 | $14.15 | $14.26 | $13.94 | $13.98 | $13.98 | 139,378 |
| 2024-11-20 | $14.45 | $14.53 | $13.95 | $14.08 | $14.08 | 81,445 |
| 2024-11-19 | $14.29 | $14.51 | $14.25 | $14.45 | $14.45 | 77,625 |
| 2024-11-18 | $14.29 | $14.52 | $14.18 | $14.32 | $14.32 | 98,559 |
| 2024-11-15 | $14.74 | $14.77 | $14.32 | $14.34 | $14.34 | 103,740 |
| 2024-11-14 | $14.90 | $14.91 | $14.57 | $14.65 | $14.65 | 105,979 |
| 2024-11-13 | $15.05 | $15.21 | $14.85 | $14.89 | $14.89 | 157,097 |
| 2024-11-12 | $14.95 | $15.37 | $14.61 | $14.84 | $14.84 | 212,683 |
| 2024-11-11 | $14.90 | $14.99 | $14.51 | $14.99 | $14.99 | 171,687 |
| 2024-11-08 | $14.70 | $14.82 | $14.39 | $14.46 | $14.46 | 151,067 |
| 2024-11-07 | $14.87 | $15.21 | $14.63 | $14.66 | $14.66 | 172,374 |
| 2024-11-06 | $15.11 | $15.64 | $14.76 | $14.97 | $14.97 | 465,659 |
| 2024-11-05 | $14.17 | $14.56 | $14.13 | $14.47 | $14.47 | 434,807 |
| 2024-11-04 | $14.31 | $14.64 | $14.23 | $14.30 | $14.30 | 187,081 |
| 2024-11-01 | $14.58 | $14.71 | $14.21 | $14.30 | $14.30 | 279,714 |
| 2024-10-31 | $14.64 | $14.86 | $14.18 | $14.36 | $14.36 | 581,848 |
| 2024-10-30 | $14.01 | $15.15 | $13.65 | $14.59 | $14.59 | 712,278 |
| 2024-10-29 | $12.71 | $12.77 | $12.53 | $12.75 | $12.75 | 99,203 |
| 2024-10-28 | $12.55 | $12.91 | $12.50 | $12.86 | $12.86 | 202,676 |
| 2024-10-25 | $12.46 | $12.51 | $12.20 | $12.36 | $12.36 | 72,921 |
| 2024-10-24 | $12.36 | $12.46 | $12.18 | $12.29 | $12.29 | 98,290 |
| 2024-10-23 | $12.62 | $12.65 | $12.18 | $12.33 | $12.33 | 119,394 |
| 2024-10-22 | $12.77 | $12.85 | $12.67 | $12.72 | $12.72 | 81,409 |
| 2024-10-21 | $13.04 | $13.15 | $12.78 | $12.84 | $12.84 | 105,397 |
| 2024-10-18 | $13.15 | $13.17 | $12.85 | $13.02 | $13.02 | 177,276 |
| 2024-10-17 | $13.27 | $13.27 | $13.04 | $13.16 | $13.03 | 180,451 |
| 2024-10-16 | $13.03 | $13.17 | $12.93 | $13.16 | $13.03 | 191,644 |
| 2024-10-15 | $13.03 | $13.14 | $12.84 | $12.93 | $12.80 | 123,170 |
| 2024-10-14 | $12.96 | $13.04 | $12.77 | $12.99 | $12.86 | 98,836 |
| 2024-10-11 | $12.63 | $13.02 | $12.63 | $13.00 | $12.87 | 93,161 |
| 2024-10-10 | $12.85 | $13.03 | $12.66 | $12.74 | $12.61 | 112,323 |
| 2024-10-09 | $12.80 | $13.05 | $12.61 | $13.00 | $13.00 | 90,011 |
| 2024-10-08 | $12.99 | $13.20 | $12.68 | $12.77 | $12.77 | 160,465 |
| 2024-10-07 | $12.55 | $13.02 | $12.45 | $12.97 | $12.97 | 108,872 |
| 2024-10-04 | $12.88 | $12.97 | $12.62 | $12.62 | $12.62 | 118,063 |
| 2024-10-03 | $12.43 | $12.68 | $12.41 | $12.67 | $12.67 | 73,716 |
| 2024-10-02 | $12.48 | $12.61 | $12.34 | $12.52 | $12.52 | 96,810 |
| 2024-10-01 | $12.92 | $12.92 | $12.52 | $12.56 | $12.56 | 86,291 |
| 2024-09-30 | $12.87 | $13.01 | $12.70 | $12.95 | $12.95 | 80,486 |
| 2024-09-27 | $12.85 | $13.05 | $12.71 | $12.88 | $12.88 | 59,735 |
| 2024-09-26 | $12.53 | $12.94 | $12.49 | $12.71 | $12.71 | 97,949 |
| 2024-09-25 | $12.47 | $12.51 | $12.22 | $12.34 | $12.34 | 75,363 |
| 2024-09-24 | $12.59 | $12.71 | $12.34 | $12.40 | $12.40 | 112,220 |
| 2024-09-23 | $12.54 | $12.80 | $12.24 | $12.58 | $12.58 | 109,859 |
| 2024-09-20 | $12.57 | $12.88 | $12.50 | $12.50 | $12.50 | 395,277 |
| 2024-09-19 | $12.78 | $12.78 | $12.42 | $12.73 | $12.73 | 125,792 |
| 2024-09-18 | $12.60 | $12.84 | $12.14 | $12.43 | $12.43 | 132,914 |
| 2024-09-17 | $11.76 | $12.79 | $11.65 | $12.66 | $12.66 | 350,728 |
| 2024-09-16 | $11.58 | $11.71 | $11.46 | $11.60 | $11.60 | 111,231 |
| 2024-09-13 | $11.32 | $11.58 | $11.21 | $11.55 | $11.55 | 118,649 |
| 2024-09-12 | $11.13 | $11.18 | $10.99 | $11.15 | $11.15 | 74,952 |
| 2024-09-11 | $11.07 | $11.14 | $10.76 | $11.03 | $11.03 | 80,165 |
| 2024-09-10 | $10.94 | $11.18 | $10.89 | $11.15 | $11.15 | 75,619 |
| 2024-09-09 | $10.71 | $11.02 | $10.63 | $11.00 | $11.00 | 82,452 |
| 2024-09-06 | $10.89 | $10.97 | $10.54 | $10.67 | $10.67 | 93,889 |
| 2024-09-05 | $10.94 | $10.96 | $10.80 | $10.96 | $10.96 | 72,726 |
| 2024-09-04 | $11.41 | $11.42 | $10.84 | $10.87 | $10.87 | 212,961 |
| 2024-09-03 | $11.17 | $11.54 | $11.04 | $11.52 | $11.52 | 151,461 |
| 2024-08-30 | $10.87 | $11.28 | $10.74 | $11.22 | $11.22 | 218,210 |
| 2024-08-29 | $10.84 | $10.96 | $10.68 | $10.87 | $10.87 | 74,416 |
| 2024-08-28 | $10.82 | $10.84 | $10.67 | $10.80 | $10.80 | 49,595 |
| 2024-08-27 | $10.74 | $10.81 | $10.59 | $10.80 | $10.80 | 87,279 |
| 2024-08-26 | $10.85 | $10.97 | $10.69 | $10.77 | $10.77 | 104,023 |
| 2024-08-23 | $10.41 | $10.80 | $10.37 | $10.70 | $10.70 | 95,895 |
| 2024-08-22 | $10.42 | $10.59 | $10.21 | $10.31 | $10.31 | 70,056 |
| 2024-08-21 | $10.45 | $10.52 | $10.33 | $10.36 | $10.36 | 66,781 |
| 2024-08-20 | $10.51 | $10.54 | $10.27 | $10.35 | $10.35 | 43,620 |
| 2024-08-19 | $10.72 | $10.72 | $10.40 | $10.47 | $10.47 | 80,205 |
| 2024-08-16 | $10.85 | $10.91 | $10.59 | $10.63 | $10.63 | 50,612 |
| 2024-08-15 | $10.88 | $11.00 | $10.69 | $10.91 | $10.91 | 103,003 |
| 2024-08-14 | $10.51 | $10.74 | $10.43 | $10.57 | $10.57 | 64,676 |
| 2024-08-13 | $10.21 | $10.60 | $10.11 | $10.54 | $10.54 | 141,340 |
| 2024-08-12 | $10.45 | $10.45 | $10.06 | $10.16 | $10.16 | 137,681 |
| 2024-08-09 | $10.61 | $10.65 | $10.32 | $10.36 | $10.36 | 103,968 |
| 2024-08-08 | $10.79 | $10.90 | $10.54 | $10.57 | $10.57 | 141,805 |
| 2024-08-07 | $10.96 | $11.05 | $10.49 | $10.63 | $10.63 | 117,753 |
| 2024-08-06 | $11.11 | $11.11 | $10.82 | $10.83 | $10.83 | 87,357 |
| 2024-08-05 | $10.94 | $11.16 | $10.69 | $11.12 | $11.12 | 163,506 |
| 2024-08-02 | $11.92 | $11.97 | $11.45 | $11.48 | $11.48 | 136,541 |
| 2024-08-01 | $13.02 | $13.29 | $12.21 | $12.42 | $12.42 | 161,509 |
| 2024-07-31 | $13.21 | $13.32 | $12.05 | $12.94 | $12.94 | 194,194 |
| 2024-07-30 | $13.11 | $13.14 | $12.90 | $12.95 | $12.95 | 120,147 |
| 2024-07-29 | $13.25 | $13.52 | $13.07 | $13.12 | $13.12 | 128,631 |
| 2024-07-26 | $13.36 | $13.45 | $13.09 | $13.23 | $13.23 | 135,816 |
| 2024-07-25 | $12.87 | $13.35 | $12.66 | $13.03 | $13.03 | 113,228 |
| 2024-07-24 | $12.67 | $12.86 | $12.59 | $12.84 | $12.84 | 123,520 |
| 2024-07-23 | $12.37 | $12.92 | $12.23 | $12.74 | $12.74 | 179,935 |
| 2024-07-22 | $12.09 | $12.48 | $11.99 | $12.40 | $12.40 | 113,420 |
| 2024-07-19 | $12.16 | $12.16 | $11.81 | $12.01 | $12.01 | 108,684 |
| 2024-07-18 | $12.31 | $12.59 | $12.15 | $12.21 | $12.08 | 117,560 |
| 2024-07-17 | $12.63 | $12.85 | $12.43 | $12.44 | $12.31 | 138,252 |
| 2024-07-16 | $12.58 | $12.84 | $12.48 | $12.70 | $12.56 | 160,570 |
| 2024-07-15 | $12.22 | $12.56 | $12.02 | $12.38 | $12.25 | 125,757 |
| 2024-07-12 | $12.41 | $12.45 | $12.03 | $12.06 | $11.93 | 87,344 |
| 2024-07-11 | $12.05 | $12.31 | $11.79 | $12.20 | $12.07 | 119,909 |
| 2024-07-10 | $11.65 | $11.78 | $11.56 | $11.74 | $11.61 | 73,332 |
| 2024-07-09 | $11.52 | $11.61 | $11.37 | $11.58 | $11.46 | 76,682 |
| 2024-07-08 | $11.47 | $11.64 | $11.38 | $11.55 | $11.43 | 67,080 |
| 2024-07-05 | $11.43 | $11.43 | $11.16 | $11.35 | $11.23 | 159,528 |
| 2024-07-03 | $11.48 | $11.63 | $11.39 | $11.46 | $11.34 | 89,281 |
| 2024-07-02 | $11.37 | $11.49 | $11.22 | $11.39 | $11.27 | 98,435 |
| 2024-07-01 | $11.68 | $11.68 | $11.30 | $11.43 | $11.31 | 88,234 |
| 2024-06-28 | $11.57 | $11.73 | $11.47 | $11.59 | $11.47 | 387,871 |
| 2024-06-27 | $11.56 | $11.58 | $11.33 | $11.51 | $11.39 | 102,113 |
| 2024-06-26 | $11.32 | $11.49 | $11.27 | $11.46 | $11.34 | 115,056 |
| 2024-06-25 | $11.31 | $11.46 | $11.19 | $11.45 | $11.33 | 75,489 |
| 2024-06-24 | $11.43 | $11.56 | $11.29 | $11.30 | $11.18 | 80,297 |
| 2024-06-21 | $11.27 | $11.45 | $11.18 | $11.39 | $11.27 | 336,303 |
| 2024-06-20 | $11.24 | $11.44 | $11.07 | $11.29 | $11.17 | 93,130 |
| 2024-06-18 | $11.30 | $11.48 | $11.10 | $11.32 | $11.20 | 96,820 |
| 2024-06-17 | $11.00 | $11.32 | $10.84 | $11.26 | $11.26 | 138,248 |
| 2024-06-14 | $11.51 | $11.51 | $11.11 | $11.15 | $11.15 | 67,753 |
| 2024-06-13 | $11.86 | $11.93 | $11.57 | $11.65 | $11.65 | 113,845 |
| 2024-06-12 | $12.05 | $12.08 | $11.71 | $11.79 | $11.79 | 86,273 |
| 2024-06-11 | $11.81 | $11.81 | $11.51 | $11.75 | $11.75 | 64,444 |
| 2024-06-10 | $11.19 | $11.89 | $11.15 | $11.88 | $11.88 | 140,813 |
| 2024-06-07 | $11.37 | $11.55 | $11.17 | $11.36 | $11.36 | 88,122 |
| 2024-06-06 | $11.74 | $11.74 | $11.45 | $11.55 | $11.55 | 73,152 |
| 2024-06-05 | $11.76 | $12.17 | $11.57 | $11.84 | $11.84 | 108,361 |
| 2024-06-04 | $12.01 | $12.01 | $11.53 | $11.68 | $11.68 | 82,777 |
| 2024-06-03 | $12.45 | $12.45 | $11.89 | $12.08 | $12.08 | 127,346 |
| 2024-05-31 | $12.07 | $12.36 | $12.07 | $12.32 | $12.32 | 104,399 |
| 2024-05-30 | $11.98 | $12.13 | $11.92 | $12.03 | $12.03 | 84,105 |
| 2024-05-29 | $11.83 | $12.01 | $11.73 | $11.85 | $11.85 | 148,699 |
| 2024-05-28 | $12.20 | $12.30 | $11.88 | $12.01 | $12.01 | 112,578 |
| 2024-05-24 | $12.08 | $12.27 | $11.94 | $12.15 | $12.15 | 163,045 |
| 2024-05-23 | $12.19 | $12.35 | $11.75 | $11.92 | $11.92 | 111,595 |
| 2024-05-22 | $12.40 | $12.47 | $12.07 | $12.17 | $12.17 | 107,733 |
| 2024-05-21 | $12.16 | $12.41 | $12.08 | $12.38 | $12.38 | 94,001 |
| 2024-05-20 | $12.00 | $12.38 | $12.00 | $12.17 | $12.17 | 123,575 |
| 2024-05-17 | $12.63 | $12.70 | $11.98 | $12.05 | $12.05 | 167,257 |
| 2024-05-16 | $12.29 | $12.57 | $12.29 | $12.52 | $12.52 | 141,240 |
| 2024-05-15 | $12.29 | $12.94 | $12.29 | $12.41 | $12.41 | 135,551 |
| 2024-05-14 | $11.92 | $12.15 | $11.79 | $12.15 | $12.15 | 76,293 |
| 2024-05-13 | $11.73 | $11.83 | $11.66 | $11.74 | $11.74 | 105,043 |
| 2024-05-10 | $11.68 | $11.75 | $11.48 | $11.60 | $11.60 | 136,874 |
| 2024-05-09 | $11.50 | $11.70 | $11.37 | $11.62 | $11.62 | 100,032 |
| 2024-05-08 | $11.32 | $11.55 | $11.18 | $11.49 | $11.49 | 103,103 |
| 2024-05-07 | $11.62 | $11.69 | $11.33 | $11.34 | $11.34 | 100,778 |
| 2024-05-06 | $11.70 | $11.97 | $11.46 | $11.62 | $11.62 | 214,705 |
| 2024-05-03 | $11.25 | $11.77 | $11.08 | $11.70 | $11.70 | 226,285 |
| 2024-05-02 | $10.66 | $11.09 | $10.54 | $11.07 | $11.07 | 178,163 |
| 2024-05-01 | $10.42 | $11.17 | $10.27 | $10.58 | $10.58 | 206,000 |
| 2024-04-30 | $9.81 | $9.86 | $9.62 | $9.63 | $9.63 | 158,963 |
| 2024-04-29 | $9.81 | $10.01 | $9.80 | $9.94 | $9.94 | 115,455 |
| 2024-04-26 | $9.59 | $9.87 | $9.58 | $9.73 | $9.73 | 93,436 |
| 2024-04-25 | $9.58 | $9.64 | $9.38 | $9.59 | $9.59 | 98,401 |
| 2024-04-24 | $9.72 | $9.77 | $9.51 | $9.68 | $9.68 | 88,564 |
| 2024-04-23 | $9.75 | $9.92 | $9.75 | $9.79 | $9.79 | 104,512 |
| 2024-04-22 | $9.78 | $10.06 | $9.68 | $9.79 | $9.79 | 150,533 |
| 2024-04-19 | $9.34 | $9.79 | $9.26 | $9.78 | $9.78 | 118,444 |
| 2024-04-18 | $9.89 | $9.99 | $9.37 | $9.39 | $9.39 | 122,743 |
| 2024-04-17 | $10.09 | $10.10 | $9.89 | $10.00 | $10.00 | 113,913 |
| 2024-04-16 | $10.00 | $10.01 | $9.83 | $9.99 | $9.99 | 107,045 |
| 2024-04-15 | $10.26 | $10.28 | $9.99 | $10.05 | $10.05 | 99,456 |
| 2024-04-12 | $10.22 | $10.30 | $9.95 | $10.15 | $10.15 | 103,913 |
| 2024-04-11 | $9.97 | $10.34 | $9.95 | $10.34 | $10.34 | 141,865 |
| 2024-04-10 | $9.94 | $10.02 | $9.76 | $9.95 | $9.95 | 250,743 |
| 2024-04-09 | $10.40 | $10.51 | $10.10 | $10.13 | $10.13 | 134,625 |
| 2024-04-08 | $10.29 | $10.47 | $10.26 | $10.40 | $10.40 | 158,363 |
| 2024-04-05 | $10.08 | $10.25 | $10.02 | $10.12 | $10.12 | 108,823 |
| 2024-04-04 | $10.40 | $10.46 | $10.14 | $10.19 | $10.19 | 114,625 |
| 2024-04-03 | $10.05 | $10.28 | $10.03 | $10.27 | $10.27 | 126,291 |
| 2024-04-02 | $10.35 | $10.35 | $10.08 | $10.15 | $10.15 | 113,459 |
| 2024-04-01 | $10.49 | $10.49 | $10.21 | $10.40 | $10.40 | 98,969 |
| 2024-03-28 | $10.45 | $10.64 | $10.25 | $10.37 | $10.37 | 179,706 |
| 2024-03-27 | $10.61 | $10.64 | $10.41 | $10.49 | $10.49 | 100,721 |
| 2024-03-26 | $11.06 | $11.13 | $10.46 | $10.46 | $10.46 | 91,948 |
| 2024-03-25 | $11.12 | $11.27 | $10.87 | $10.95 | $10.95 | 130,665 |
| 2024-03-22 | $10.93 | $11.16 | $10.76 | $11.10 | $11.10 | 127,820 |
| 2024-03-21 | $10.78 | $10.87 | $10.68 | $10.82 | $10.82 | 172,636 |
| 2024-03-20 | $10.61 | $10.96 | $10.61 | $10.76 | $10.76 | 235,342 |
| 2024-03-19 | $10.41 | $10.76 | $10.41 | $10.67 | $10.67 | 406,736 |
| 2024-03-18 | $10.57 | $10.63 | $10.30 | $10.44 | $10.44 | 435,929 |
| 2024-03-15 | $10.10 | $10.46 | $10.10 | $10.42 | $10.42 | 666,077 |
| 2024-03-14 | $10.12 | $10.20 | $9.82 | $10.15 | $10.15 | 424,343 |
| 2024-03-13 | $10.10 | $10.29 | $10.10 | $10.26 | $10.26 | 383,537 |
| 2024-03-12 | $10.58 | $10.61 | $10.10 | $10.17 | $10.17 | 104,556 |
| 2024-03-11 | $10.55 | $10.68 | $10.42 | $10.61 | $10.61 | 173,350 |
| 2024-03-08 | $10.88 | $10.90 | $10.49 | $10.51 | $10.51 | 159,463 |
| 2024-03-07 | $10.56 | $10.81 | $10.48 | $10.77 | $10.77 | 148,332 |
| 2024-03-06 | $10.28 | $10.54 | $10.17 | $10.46 | $10.46 | 211,809 |
| 2024-03-05 | $10.17 | $10.41 | $10.13 | $10.19 | $10.19 | 277,281 |
| 2024-03-04 | $10.05 | $10.51 | $9.98 | $10.28 | $10.28 | 276,896 |
| 2024-03-01 | $9.81 | $10.04 | $9.71 | $9.90 | $9.90 | 520,745 |
| 2024-02-29 | $9.78 | $10.10 | $9.78 | $9.92 | $9.92 | 300,696 |
| 2024-02-28 | $8.30 | $9.63 | $8.21 | $9.51 | $9.51 | 664,313 |
| 2024-02-27 | $7.83 | $7.85 | $7.69 | $7.79 | $7.79 | 143,451 |
| 2024-02-26 | $7.67 | $7.79 | $7.61 | $7.70 | $7.70 | 91,683 |
| 2024-02-23 | $7.66 | $7.77 | $7.61 | $7.72 | $7.72 | 77,156 |
| 2024-02-22 | $7.85 | $7.85 | $7.67 | $7.69 | $7.69 | 110,329 |
| 2024-02-21 | $7.88 | $7.91 | $7.80 | $7.89 | $7.89 | 99,554 |
| 2024-02-20 | $7.83 | $8.04 | $7.79 | $7.90 | $7.90 | 118,812 |
| 2024-02-16 | $8.01 | $8.10 | $7.93 | $7.94 | $7.94 | 124,581 |
| 2024-02-15 | $7.80 | $8.09 | $7.79 | $8.08 | $8.08 | 173,630 |
| 2024-02-14 | $7.67 | $7.79 | $7.60 | $7.77 | $7.77 | 114,566 |
| 2024-02-13 | $7.88 | $7.88 | $7.55 | $7.57 | $7.57 | 191,840 |
| 2024-02-12 | $7.74 | $8.22 | $7.74 | $8.10 | $8.10 | 170,886 |
| 2024-02-09 | $7.81 | $7.83 | $7.68 | $7.72 | $7.72 | 130,848 |
| 2024-02-08 | $7.76 | $7.89 | $7.75 | $7.81 | $7.81 | 119,885 |
| 2024-02-07 | $7.71 | $7.86 | $7.61 | $7.75 | $7.75 | 179,173 |
| 2024-02-06 | $7.91 | $8.04 | $7.60 | $7.68 | $7.68 | 191,975 |
| 2024-02-05 | $8.10 | $8.10 | $7.93 | $7.98 | $7.98 | 215,320 |
| 2024-02-02 | $8.22 | $8.30 | $8.11 | $8.18 | $8.18 | 121,375 |
| 2024-02-01 | $8.28 | $8.35 | $8.05 | $8.34 | $8.34 | 182,025 |
| 2024-01-31 | $8.32 | $8.43 | $8.21 | $8.23 | $8.23 | 221,267 |
| 2024-01-30 | $8.29 | $8.37 | $8.24 | $8.35 | $8.35 | 119,094 |
| 2024-01-29 | $8.19 | $8.36 | $8.09 | $8.31 | $8.31 | 161,026 |
| 2024-01-26 | $8.24 | $8.36 | $8.17 | $8.23 | $8.23 | 146,403 |
| 2024-01-25 | $8.22 | $8.27 | $8.06 | $8.16 | $8.16 | 146,807 |
| 2024-01-24 | $8.20 | $8.24 | $8.03 | $8.09 | $8.09 | 160,395 |
| 2024-01-23 | $8.33 | $8.34 | $8.08 | $8.10 | $8.10 | 201,049 |
| 2024-01-22 | $8.07 | $8.33 | $8.07 | $8.20 | $8.20 | 269,168 |
| 2024-01-19 | $8.13 | $8.13 | $7.88 | $8.06 | $8.06 | 208,847 |
| 2024-01-18 | $7.95 | $8.18 | $7.88 | $8.07 | $8.07 | 279,870 |
| 2024-01-17 | $8.09 | $8.16 | $7.95 | $8.02 | $8.02 | 247,807 |
| 2024-01-16 | $8.38 | $8.74 | $8.14 | $8.18 | $8.18 | 289,424 |
| 2024-01-12 | $8.61 | $8.72 | $8.28 | $8.37 | $8.37 | 236,678 |
| 2024-01-11 | $8.47 | $8.66 | $8.31 | $8.45 | $8.45 | 193,538 |
| 2024-01-10 | $8.26 | $8.53 | $8.19 | $8.47 | $8.47 | 194,675 |
| 2024-01-09 | $8.91 | $8.91 | $8.26 | $8.29 | $8.29 | 181,090 |
| 2024-01-08 | $8.42 | $9.06 | $8.31 | $9.03 | $9.03 | 677,172 |
| 2024-01-05 | $8.40 | $8.64 | $8.39 | $8.48 | $8.48 | 169,742 |
| 2024-01-04 | $8.61 | $8.70 | $8.50 | $8.53 | $8.53 | 271,545 |
| 2024-01-03 | $8.85 | $8.89 | $8.53 | $8.57 | $8.57 | 209,597 |
| 2024-01-02 | $8.92 | $9.11 | $8.86 | $8.89 | $8.89 | 225,802 |
| 2023-12-29 | $9.23 | $9.31 | $8.89 | $8.94 | $8.94 | 133,336 |
| 2023-12-28 | $9.06 | $9.22 | $9.04 | $9.19 | $9.19 | 196,590 |
| 2023-12-27 | $9.24 | $9.26 | $8.98 | $9.01 | $9.01 | 240,369 |
| 2023-12-26 | $9.26 | $9.27 | $9.04 | $9.16 | $9.16 | 166,094 |
| 2023-12-22 | $9.13 | $9.37 | $9.11 | $9.21 | $9.21 | 205,005 |
| 2023-12-21 | $9.17 | $9.17 | $8.97 | $9.05 | $9.05 | 117,244 |
| 2023-12-20 | $9.15 | $9.40 | $9.05 | $9.10 | $9.10 | 197,614 |
| 2023-12-19 | $9.00 | $9.18 | $8.97 | $9.16 | $9.16 | 229,813 |
| 2023-12-18 | $9.28 | $9.34 | $8.85 | $8.89 | $8.89 | 186,595 |
| 2023-12-15 | $9.41 | $9.61 | $9.28 | $9.32 | $9.32 | 853,738 |
| 2023-12-14 | $9.46 | $9.83 | $9.29 | $9.37 | $9.37 | 198,313 |
| 2023-12-13 | $9.05 | $9.31 | $8.81 | $9.28 | $9.28 | 310,507 |
| 2023-12-12 | $9.07 | $9.15 | $8.97 | $9.08 | $9.08 | 172,172 |
| 2023-12-11 | $8.95 | $9.30 | $8.95 | $9.09 | $9.09 | 271,084 |
| 2023-12-08 | $8.70 | $9.05 | $8.68 | $8.99 | $8.99 | 241,688 |
| 2023-12-07 | $8.69 | $8.80 | $8.59 | $8.69 | $8.69 | 243,728 |
| 2023-12-06 | $8.86 | $9.08 | $8.66 | $8.69 | $8.69 | 231,553 |
| 2023-12-05 | $8.83 | $8.92 | $8.68 | $8.84 | $8.84 | 232,210 |
| 2023-12-04 | $8.53 | $8.88 | $8.45 | $8.77 | $8.77 | 861,276 |
| 2023-12-01 | $8.30 | $8.77 | $8.25 | $8.62 | $8.62 | 500,007 |
| 2023-11-30 | $8.50 | $8.55 | $8.22 | $8.25 | $8.25 | 948,570 |
| 2023-11-29 | $8.56 | $8.64 | $8.47 | $8.53 | $8.53 | 248,698 |
| 2023-11-28 | $8.43 | $8.60 | $8.36 | $8.50 | $8.50 | 203,836 |
| 2023-11-27 | $8.40 | $8.48 | $8.25 | $8.47 | $8.47 | 230,704 |
| 2023-11-24 | $8.32 | $8.43 | $8.31 | $8.43 | $8.43 | 80,585 |
| 2023-11-22 | $8.46 | $8.46 | $8.16 | $8.29 | $8.29 | 215,703 |
| 2023-11-21 | $8.45 | $8.51 | $8.37 | $8.40 | $8.40 | 174,381 |
| 2023-11-20 | $8.54 | $8.65 | $8.42 | $8.50 | $8.50 | 343,029 |
| 2023-11-17 | $8.46 | $8.61 | $8.27 | $8.50 | $8.50 | 424,724 |
| 2023-11-16 | $8.68 | $8.73 | $8.37 | $8.41 | $8.41 | 127,741 |
| 2023-11-15 | $8.54 | $8.88 | $8.54 | $8.75 | $8.75 | 334,530 |
| 2023-11-14 | $8.11 | $8.68 | $8.11 | $8.49 | $8.49 | 499,487 |
| 2023-11-13 | $7.94 | $8.07 | $7.91 | $7.98 | $7.98 | 376,780 |
| 2023-11-10 | $8.16 | $8.20 | $7.95 | $7.98 | $7.98 | 340,767 |
| 2023-11-09 | $8.25 | $8.35 | $8.07 | $8.13 | $8.13 | 291,930 |
| 2023-11-08 | $8.39 | $8.52 | $8.20 | $8.22 | $8.22 | 248,819 |
| 2023-11-07 | $8.45 | $8.58 | $8.37 | $8.44 | $8.44 | 233,852 |
| 2023-11-06 | $8.76 | $8.90 | $8.47 | $8.60 | $8.60 | 389,093 |
| 2023-11-03 | $8.69 | $8.85 | $8.55 | $8.62 | $8.62 | 349,754 |
| 2023-11-02 | $8.50 | $8.70 | $8.44 | $8.50 | $8.50 | 308,010 |
| 2023-11-01 | $8.47 | $8.61 | $8.34 | $8.40 | $8.40 | 300,804 |
| 2023-10-31 | $8.45 | $8.56 | $8.10 | $8.27 | $8.27 | 261,124 |
| 2023-10-30 | $8.61 | $8.85 | $8.42 | $8.50 | $8.50 | 203,540 |
| 2023-10-27 | $8.63 | $8.73 | $8.38 | $8.55 | $8.55 | 263,803 |
| 2023-10-26 | $8.58 | $9.37 | $8.58 | $8.64 | $8.64 | 348,484 |
| 2023-10-25 | $8.79 | $8.86 | $8.56 | $8.64 | $8.64 | 670,481 |
| 2023-10-24 | $8.80 | $9.03 | $8.74 | $8.82 | $8.82 | 166,963 |
| 2023-10-23 | $8.52 | $8.80 | $8.41 | $8.78 | $8.78 | 254,145 |
| 2023-10-20 | $8.84 | $9.00 | $8.57 | $8.61 | $8.61 | 230,515 |
| 2023-10-19 | $9.02 | $9.18 | $8.78 | $8.87 | $8.87 | 253,916 |
| 2023-10-18 | $9.20 | $9.26 | $8.92 | $9.00 | $9.00 | 189,709 |
| 2023-10-17 | $9.48 | $9.50 | $8.87 | $9.26 | $9.26 | 497,007 |
| 2023-10-16 | $9.65 | $9.88 | $9.29 | $9.50 | $9.50 | 403,774 |
| 2023-10-13 | $9.97 | $10.05 | $9.30 | $9.53 | $9.53 | 217,534 |
| 2023-10-12 | $11.49 | $11.50 | $9.58 | $9.99 | $9.99 | 416,504 |
| 2023-10-11 | $11.64 | $12.00 | $11.26 | $11.77 | $11.62 | 623,441 |
| 2023-10-10 | $13.40 | $13.49 | $13.15 | $13.44 | $13.44 | 95,055 |
| 2023-10-09 | $12.99 | $13.40 | $12.99 | $13.37 | $13.37 | 91,891 |
| 2023-10-06 | $12.98 | $13.24 | $12.80 | $13.06 | $13.06 | 115,799 |
| 2023-10-05 | $12.93 | $13.06 | $12.77 | $13.04 | $13.04 | 108,584 |
| 2023-10-04 | $12.90 | $13.03 | $12.71 | $12.90 | $12.90 | 138,884 |
| 2023-10-03 | $13.03 | $13.04 | $12.88 | $12.94 | $12.94 | 116,123 |
| 2023-10-02 | $13.00 | $13.09 | $12.90 | $13.04 | $13.04 | 141,028 |
| 2023-09-29 | $13.03 | $13.09 | $12.89 | $13.05 | $13.05 | 140,220 |
| 2023-09-28 | $12.85 | $13.10 | $12.85 | $12.97 | $12.97 | 115,160 |
| 2023-09-27 | $12.61 | $12.94 | $12.61 | $12.86 | $12.86 | 110,193 |
| 2023-09-26 | $12.42 | $12.71 | $12.42 | $12.60 | $12.60 | 135,193 |
| 2023-09-25 | $12.37 | $12.69 | $12.08 | $12.67 | $12.67 | 85,994 |
| 2023-09-22 | $12.54 | $12.59 | $12.20 | $12.45 | $12.45 | 155,892 |
| 2023-09-21 | $12.55 | $12.62 | $12.40 | $12.56 | $12.56 | 84,056 |
| 2023-09-20 | $12.68 | $12.82 | $12.55 | $12.65 | $12.65 | 88,719 |
| 2023-09-19 | $12.47 | $12.67 | $12.45 | $12.63 | $12.63 | 86,965 |
| 2023-09-18 | $12.67 | $12.67 | $12.32 | $12.52 | $12.52 | 122,038 |
| 2023-09-15 | $12.62 | $12.74 | $12.29 | $12.61 | $12.61 | 619,143 |
| 2023-09-14 | $12.37 | $12.72 | $12.25 | $12.68 | $12.68 | 226,779 |
| 2023-09-13 | $12.33 | $12.40 | $12.19 | $12.35 | $12.35 | 153,673 |
| 2023-09-12 | $12.15 | $12.36 | $12.15 | $12.29 | $12.29 | 102,915 |
| 2023-09-11 | $12.07 | $12.19 | $12.03 | $12.16 | $12.16 | 124,275 |
| 2023-09-08 | $11.75 | $12.05 | $11.66 | $12.02 | $12.02 | 123,067 |
| 2023-09-07 | $11.74 | $11.87 | $11.57 | $11.81 | $11.81 | 171,678 |
| 2023-09-06 | $11.69 | $11.82 | $11.63 | $11.74 | $11.74 | 97,473 |
| 2023-09-05 | $11.91 | $11.91 | $11.59 | $11.69 | $11.69 | 121,510 |
| 2023-09-01 | $12.08 | $12.21 | $11.95 | $12.02 | $12.02 | 82,766 |
| 2023-08-31 | $12.13 | $12.26 | $12.00 | $12.03 | $12.03 | 86,139 |
| 2023-08-30 | $12.19 | $12.21 | $12.02 | $12.13 | $12.13 | 59,892 |
| 2023-08-29 | $11.70 | $12.25 | $11.64 | $12.23 | $12.23 | 126,070 |
| 2023-08-28 | $11.67 | $11.85 | $11.61 | $11.73 | $11.73 | 89,697 |
| 2023-08-25 | $11.65 | $11.72 | $11.36 | $11.60 | $11.60 | 82,448 |
| 2023-08-24 | $11.49 | $11.73 | $11.46 | $11.63 | $11.63 | 91,024 |
| 2023-08-23 | $11.47 | $11.62 | $11.28 | $11.57 | $11.57 | 139,231 |
| 2023-08-22 | $11.52 | $11.52 | $11.27 | $11.42 | $11.42 | 137,398 |
| 2023-08-21 | $11.51 | $11.56 | $11.42 | $11.52 | $11.52 | 112,636 |
| 2023-08-18 | $11.51 | $11.64 | $11.36 | $11.55 | $11.55 | 117,135 |
| 2023-08-17 | $11.58 | $11.63 | $11.52 | $11.61 | $11.61 | 119,268 |
| 2023-08-16 | $11.61 | $11.83 | $11.48 | $11.54 | $11.54 | 126,989 |
| 2023-08-15 | $12.16 | $12.25 | $11.73 | $11.73 | $11.73 | 96,342 |
| 2023-08-14 | $12.28 | $12.46 | $12.10 | $12.25 | $12.25 | 81,961 |
| 2023-08-11 | $12.50 | $12.56 | $12.31 | $12.36 | $12.36 | 101,796 |
| 2023-08-10 | $12.62 | $12.71 | $12.37 | $12.51 | $12.51 | 181,412 |
| 2023-08-09 | $12.19 | $12.59 | $12.09 | $12.56 | $12.56 | 486,209 |
| 2023-08-08 | $12.23 | $12.31 | $11.86 | $12.14 | $12.14 | 1,411,029 |
| 2023-08-07 | $12.21 | $12.48 | $12.13 | $12.30 | $12.30 | 398,068 |
| 2023-08-04 | $12.15 | $12.54 | $12.14 | $12.19 | $12.19 | 121,613 |
| 2023-08-03 | $12.38 | $12.39 | $12.09 | $12.11 | $12.11 | 252,215 |
| 2023-08-02 | $12.64 | $12.73 | $12.41 | $12.43 | $12.43 | 120,973 |
| 2023-08-01 | $12.63 | $12.77 | $12.57 | $12.74 | $12.74 | 138,792 |
| 2023-07-31 | $12.56 | $12.74 | $12.56 | $12.66 | $12.66 | 192,965 |
| 2023-07-28 | $12.74 | $12.96 | $12.45 | $12.53 | $12.53 | 229,400 |
| 2023-07-27 | $13.31 | $13.39 | $12.42 | $12.64 | $12.64 | 169,893 |
| 2023-07-26 | $13.25 | $13.60 | $13.00 | $13.40 | $13.40 | 207,702 |
| 2023-07-25 | $13.79 | $14.24 | $13.79 | $14.00 | $14.00 | 160,512 |
| 2023-07-24 | $13.77 | $14.02 | $13.67 | $13.92 | $13.92 | 75,505 |
| 2023-07-21 | $14.16 | $14.21 | $13.76 | $13.80 | $13.80 | 94,906 |
| 2023-07-20 | $13.80 | $14.03 | $13.73 | $14.02 | $14.02 | 213,387 |
| 2023-07-19 | $13.81 | $13.96 | $13.65 | $13.76 | $13.76 | 194,744 |
| 2023-07-18 | $13.69 | $14.04 | $13.69 | $13.81 | $13.81 | 65,535 |
| 2023-07-17 | $13.51 | $13.84 | $13.51 | $13.71 | $13.71 | 193,910 |
| 2023-07-14 | $13.40 | $13.50 | $13.32 | $13.49 | $13.49 | 143,956 |
| 2023-07-13 | $13.36 | $13.52 | $13.24 | $13.45 | $13.45 | 284,132 |
| 2023-07-12 | $13.47 | $13.57 | $13.38 | $13.44 | $13.31 | 140,621 |
| 2023-07-11 | $13.57 | $13.63 | $13.19 | $13.28 | $13.15 | 102,405 |
| 2023-07-10 | $13.61 | $13.96 | $13.51 | $13.54 | $13.41 | 68,911 |
| 2023-07-07 | $13.73 | $14.01 | $13.61 | $13.64 | $13.51 | 136,814 |
| 2023-07-06 | $13.86 | $13.93 | $13.56 | $13.74 | $13.61 | 92,304 |
| 2023-07-05 | $14.18 | $14.21 | $13.93 | $14.01 | $13.88 | 101,542 |
| 2023-07-03 | $14.12 | $14.31 | $14.11 | $14.20 | $14.06 | 59,143 |
| 2023-06-30 | $14.68 | $14.68 | $14.19 | $14.23 | $14.09 | 70,701 |
| 2023-06-29 | $14.53 | $14.78 | $14.41 | $14.52 | $14.52 | 58,051 |
| 2023-06-28 | $14.86 | $14.86 | $14.48 | $14.53 | $14.53 | 77,885 |
| 2023-06-27 | $15.06 | $15.20 | $14.84 | $14.86 | $14.86 | 67,858 |
| 2023-06-26 | $14.99 | $15.38 | $14.98 | $15.00 | $15.00 | 65,349 |
| 2023-06-23 | $15.30 | $15.58 | $15.00 | $15.06 | $15.06 | 561,464 |
| 2023-06-22 | $15.74 | $15.75 | $15.57 | $15.58 | $15.58 | 44,141 |
| 2023-06-21 | $15.94 | $16.19 | $15.88 | $15.88 | $15.88 | 51,457 |
| 2023-06-20 | $16.04 | $16.12 | $15.79 | $16.02 | $16.02 | 55,919 |
| 2023-06-16 | $16.30 | $16.30 | $15.92 | $16.11 | $16.11 | 113,446 |
| 2023-06-15 | $16.16 | $16.20 | $15.97 | $16.15 | $16.15 | 54,053 |
| 2023-06-14 | $16.22 | $16.40 | $16.00 | $16.07 | $16.07 | 60,059 |
| 2023-06-13 | $16.06 | $16.49 | $16.06 | $16.26 | $16.26 | 66,585 |
| 2023-06-12 | $16.07 | $16.30 | $16.00 | $16.07 | $16.07 | 69,765 |
| 2023-06-09 | $16.11 | $16.20 | $15.93 | $16.00 | $16.00 | 40,163 |
| 2023-06-08 | $16.53 | $16.55 | $16.10 | $16.16 | $16.16 | 58,546 |
| 2023-06-07 | $16.10 | $16.58 | $16.07 | $16.52 | $16.52 | 221,817 |
| 2023-06-06 | $15.02 | $15.94 | $15.00 | $15.91 | $15.91 | 586,068 |
| 2023-06-05 | $15.21 | $15.21 | $14.94 | $15.07 | $15.07 | 90,300 |
| 2023-06-02 | $14.82 | $15.28 | $14.82 | $15.24 | $15.24 | 92,990 |
| 2023-06-01 | $14.45 | $14.67 | $14.21 | $14.62 | $14.62 | 76,417 |
| 2023-05-31 | $14.42 | $14.42 | $14.20 | $14.36 | $14.36 | 125,576 |
| 2023-05-30 | $14.83 | $14.83 | $14.40 | $14.45 | $14.45 | 42,607 |
| 2023-05-26 | $14.62 | $14.92 | $14.62 | $14.81 | $14.81 | 56,402 |
| 2023-05-25 | $14.62 | $15.07 | $14.57 | $14.64 | $14.64 | 50,642 |
| 2023-05-24 | $15.08 | $15.09 | $14.50 | $14.59 | $14.59 | 67,766 |
| 2023-05-23 | $14.93 | $15.27 | $14.86 | $15.03 | $15.03 | 81,780 |
| 2023-05-22 | $14.98 | $15.16 | $14.69 | $15.04 | $15.04 | 69,212 |
| 2023-05-19 | $14.92 | $14.96 | $14.60 | $14.76 | $14.76 | 66,848 |
| 2023-05-18 | $14.51 | $14.82 | $14.41 | $14.73 | $14.73 | 64,908 |
| 2023-05-17 | $14.37 | $14.64 | $14.24 | $14.57 | $14.57 | 70,607 |
| 2023-05-16 | $14.31 | $14.61 | $14.11 | $14.33 | $14.33 | 59,368 |
| 2023-05-15 | $14.41 | $14.66 | $14.35 | $14.36 | $14.36 | 79,861 |
| 2023-05-12 | $14.61 | $14.82 | $14.29 | $14.33 | $14.33 | 104,731 |
| 2023-05-11 | $14.15 | $14.68 | $13.87 | $14.49 | $14.49 | 529,951 |
| 2023-05-10 | $14.92 | $14.97 | $14.03 | $14.32 | $14.32 | 79,031 |
| 2023-05-09 | $14.90 | $14.92 | $14.56 | $14.74 | $14.74 | 123,964 |
| 2023-05-08 | $15.55 | $15.66 | $14.94 | $14.97 | $14.97 | 128,480 |
| 2023-05-05 | $14.86 | $15.90 | $14.86 | $15.52 | $15.52 | 426,430 |
| 2023-05-04 | $14.98 | $14.98 | $14.41 | $14.61 | $14.61 | 147,072 |
| 2023-05-03 | $15.00 | $15.34 | $15.00 | $15.06 | $15.06 | 160,884 |
| 2023-05-02 | $15.08 | $15.26 | $14.91 | $15.00 | $15.00 | 271,007 |
| 2023-05-01 | $15.30 | $15.58 | $15.02 | $15.11 | $15.11 | 159,156 |
| 2023-04-28 | $15.27 | $15.41 | $15.03 | $15.25 | $15.25 | 260,702 |
| 2023-04-27 | $15.62 | $15.86 | $14.50 | $15.28 | $15.28 | 227,167 |
| 2023-04-26 | $15.61 | $15.82 | $15.48 | $15.60 | $15.60 | 178,448 |
| 2023-04-25 | $15.78 | $15.92 | $15.72 | $15.78 | $15.78 | 152,269 |
| 2023-04-24 | $15.73 | $15.99 | $15.73 | $15.89 | $15.89 | 51,782 |
| 2023-04-21 | $15.64 | $15.82 | $15.52 | $15.80 | $15.80 | 86,663 |
| 2023-04-20 | $15.43 | $15.61 | $15.41 | $15.60 | $15.60 | 54,315 |
| 2023-04-19 | $15.49 | $15.62 | $15.42 | $15.57 | $15.57 | 49,611 |
| 2023-04-18 | $15.91 | $15.95 | $15.56 | $15.59 | $15.59 | 33,853 |
| 2023-04-17 | $15.64 | $15.93 | $15.63 | $15.92 | $15.92 | 44,044 |
| 2023-04-14 | $15.72 | $15.85 | $15.46 | $15.64 | $15.64 | 63,115 |
| 2023-04-13 | $15.63 | $15.66 | $15.50 | $15.65 | $15.65 | 43,969 |
| 2023-04-12 | $16.26 | $16.34 | $15.65 | $15.72 | $15.59 | 61,812 |
| 2023-04-11 | $16.05 | $16.28 | $16.03 | $16.19 | $16.06 | 50,588 |
| 2023-04-10 | $15.63 | $15.99 | $15.62 | $15.89 | $15.76 | 56,525 |
| 2023-04-06 | $15.87 | $15.87 | $15.58 | $15.79 | $15.66 | 91,826 |
| 2023-04-05 | $15.99 | $16.08 | $15.73 | $15.77 | $15.77 | 87,897 |
| 2023-04-04 | $16.62 | $16.62 | $16.05 | $16.14 | $16.14 | 73,397 |
| 2023-04-03 | $16.91 | $17.15 | $16.39 | $16.51 | $16.51 | 145,208 |
| 2023-03-31 | $16.50 | $16.93 | $16.26 | $16.90 | $16.90 | 178,818 |
| 2023-03-30 | $16.34 | $16.53 | $16.10 | $16.36 | $16.36 | 55,702 |
| 2023-03-29 | $16.25 | $16.25 | $15.99 | $16.20 | $16.20 | 115,526 |
| 2023-03-28 | $16.11 | $16.35 | $16.04 | $16.05 | $16.05 | 146,741 |
| 2023-03-27 | $16.14 | $16.29 | $16.02 | $16.20 | $16.20 | 84,188 |
| 2023-03-24 | $15.79 | $15.95 | $15.55 | $15.94 | $15.94 | 85,462 |
| 2023-03-23 | $15.79 | $16.04 | $15.78 | $15.91 | $15.91 | 128,632 |
| 2023-03-22 | $15.86 | $16.15 | $15.77 | $15.78 | $15.78 | 91,020 |
| 2023-03-21 | $15.93 | $16.04 | $15.78 | $15.90 | $15.90 | 80,700 |
| 2023-03-20 | $15.59 | $15.80 | $15.46 | $15.65 | $15.65 | 122,141 |
| 2023-03-17 | $15.72 | $15.92 | $15.28 | $15.41 | $15.41 | 317,116 |
| 2023-03-16 | $15.17 | $16.00 | $15.17 | $15.80 | $15.80 | 92,906 |
| 2023-03-15 | $15.30 | $15.41 | $15.07 | $15.39 | $15.39 | 78,647 |
| 2023-03-14 | $15.94 | $16.15 | $15.60 | $15.64 | $15.64 | 163,725 |
| 2023-03-13 | $15.00 | $15.65 | $14.97 | $15.52 | $15.52 | 182,733 |
| 2023-03-10 | $15.76 | $15.80 | $15.13 | $15.30 | $15.30 | 123,042 |
| 2023-03-09 | $16.18 | $16.23 | $15.85 | $15.87 | $15.87 | 102,203 |
| 2023-03-08 | $15.97 | $16.14 | $15.80 | $16.12 | $16.12 | 182,614 |
| 2023-03-07 | $15.93 | $16.05 | $15.84 | $15.90 | $15.90 | 212,849 |
| 2023-03-06 | $16.14 | $16.28 | $15.82 | $15.90 | $15.90 | 188,799 |
| 2023-03-03 | $16.09 | $16.30 | $15.96 | $16.10 | $16.10 | 79,813 |
| 2023-03-02 | $15.99 | $16.25 | $15.93 | $15.98 | $15.98 | 64,844 |
| 2023-03-01 | $16.18 | $16.80 | $15.66 | $16.03 | $16.03 | 107,913 |
| 2023-02-28 | $16.59 | $16.83 | $16.51 | $16.57 | $16.57 | 123,536 |
| 2023-02-27 | $16.77 | $16.95 | $16.58 | $16.75 | $16.75 | 51,571 |
| 2023-02-24 | $16.34 | $16.68 | $16.22 | $16.62 | $16.62 | 69,942 |
| 2023-02-23 | $16.52 | $16.63 | $16.37 | $16.58 | $16.58 | 29,557 |
| 2023-02-22 | $16.51 | $16.80 | $16.40 | $16.46 | $16.46 | 50,517 |
| 2023-02-21 | $16.66 | $16.84 | $16.26 | $16.34 | $16.34 | 56,440 |
| 2023-02-17 | $16.87 | $16.95 | $16.62 | $16.89 | $16.89 | 79,385 |
| 2023-02-16 | $16.54 | $16.98 | $16.35 | $16.73 | $16.73 | 34,827 |
| 2023-02-15 | $16.62 | $17.11 | $16.60 | $16.78 | $16.78 | 49,773 |
| 2023-02-14 | $16.59 | $16.81 | $16.23 | $16.77 | $16.77 | 53,167 |
| 2023-02-13 | $16.71 | $16.87 | $16.71 | $16.74 | $16.74 | 52,012 |
| 2023-02-10 | $16.39 | $16.99 | $16.37 | $16.78 | $16.78 | 50,517 |
| 2023-02-09 | $16.85 | $16.88 | $16.34 | $16.40 | $16.40 | 43,747 |
| 2023-02-08 | $17.01 | $17.18 | $16.74 | $16.76 | $16.76 | 78,972 |
| 2023-02-07 | $17.43 | $17.52 | $17.06 | $17.22 | $17.22 | 83,497 |
| 2023-02-06 | $17.64 | $17.79 | $17.30 | $17.46 | $17.46 | 97,396 |
| 2023-02-03 | $17.24 | $17.83 | $17.10 | $17.67 | $17.67 | 112,259 |
| 2023-02-02 | $17.21 | $17.59 | $17.13 | $17.33 | $17.33 | 112,483 |
| 2023-02-01 | $16.51 | $17.30 | $16.44 | $17.10 | $17.10 | 94,736 |
| 2023-01-31 | $16.17 | $16.56 | $16.07 | $16.55 | $16.55 | 112,089 |
| 2023-01-30 | $16.21 | $16.32 | $16.07 | $16.09 | $16.09 | 58,789 |
| 2023-01-27 | $16.17 | $16.56 | $16.14 | $16.30 | $16.30 | 48,436 |
| 2023-01-26 | $16.25 | $16.25 | $15.67 | $16.17 | $16.17 | 68,858 |
| 2023-01-25 | $16.09 | $16.20 | $15.89 | $16.17 | $16.17 | 40,460 |
| 2023-01-24 | $16.23 | $16.30 | $15.88 | $16.24 | $16.24 | 26,064 |
| 2023-01-23 | $15.95 | $16.49 | $15.93 | $16.32 | $16.32 | 77,327 |
| 2023-01-20 | $15.72 | $16.19 | $15.56 | $16.02 | $16.02 | 106,311 |
| 2023-01-19 | $15.42 | $15.87 | $15.41 | $15.58 | $15.58 | 91,288 |
| 2023-01-18 | $15.55 | $15.76 | $15.31 | $15.48 | $15.48 | 87,318 |
| 2023-01-17 | $15.78 | $15.78 | $15.47 | $15.47 | $15.47 | 70,850 |
| 2023-01-13 | $15.14 | $15.77 | $15.14 | $15.74 | $15.74 | 82,810 |
| 2023-01-12 | $14.78 | $15.25 | $14.78 | $15.23 | $15.23 | 40,220 |
| 2023-01-11 | $15.14 | $15.24 | $14.84 | $14.86 | $14.73 | 39,601 |
| 2023-01-10 | $14.77 | $15.14 | $14.75 | $15.12 | $14.99 | 60,389 |
| 2023-01-09 | $14.64 | $14.95 | $14.64 | $14.81 | $14.68 | 56,281 |
| 2023-01-06 | $14.21 | $14.74 | $14.21 | $14.67 | $14.55 | 75,371 |
| 2023-01-05 | $14.36 | $14.36 | $14.06 | $14.07 | $13.95 | 72,401 |
| 2023-01-04 | $14.28 | $14.47 | $14.14 | $14.40 | $14.28 | 78,866 |
| 2023-01-03 | $13.79 | $14.20 | $13.75 | $14.12 | $14.00 | 121,713 |
| 2022-12-30 | $13.67 | $13.80 | $13.49 | $13.72 | $13.60 | 52,583 |
| 2022-12-29 | $13.16 | $13.53 | $13.16 | $13.51 | $13.40 | 61,911 |
| 2022-12-28 | $13.11 | $13.17 | $12.88 | $13.05 | $12.94 | 62,997 |
| 2022-12-27 | $13.17 | $13.26 | $13.01 | $13.12 | $13.01 | 33,057 |
| 2022-12-23 | $13.00 | $13.27 | $13.00 | $13.19 | $13.19 | 45,889 |
| 2022-12-22 | $13.00 | $13.13 | $12.71 | $13.03 | $13.03 | 71,701 |
| 2022-12-21 | $13.03 | $13.17 | $12.96 | $13.12 | $13.12 | 86,374 |
| 2022-12-20 | $12.90 | $13.35 | $12.83 | $12.94 | $12.94 | 68,520 |
| 2022-12-19 | $13.35 | $13.40 | $12.93 | $13.17 | $13.17 | 100,258 |
| 2022-12-16 | $13.48 | $13.77 | $13.32 | $13.36 | $13.36 | 451,448 |
| 2022-12-15 | $13.92 | $14.04 | $13.65 | $13.73 | $13.73 | 80,245 |
| 2022-12-14 | $14.10 | $14.24 | $13.97 | $14.03 | $14.03 | 187,406 |
| 2022-12-13 | $14.37 | $14.37 | $13.91 | $14.02 | $14.02 | 101,819 |
| 2022-12-12 | $14.09 | $14.18 | $13.96 | $14.02 | $14.02 | 88,212 |
| 2022-12-09 | $14.32 | $14.43 | $13.95 | $13.96 | $13.96 | 63,899 |
| 2022-12-08 | $14.24 | $14.51 | $14.19 | $14.33 | $14.33 | 80,424 |
| 2022-12-07 | $14.07 | $14.39 | $13.99 | $14.26 | $14.26 | 120,292 |
| 2022-12-06 | $14.26 | $14.27 | $13.95 | $14.15 | $14.15 | 104,492 |
| 2022-12-05 | $14.67 | $14.67 | $14.12 | $14.26 | $14.26 | 49,819 |
| 2022-12-02 | $14.87 | $14.90 | $14.49 | $14.73 | $14.73 | 81,479 |
| 2022-12-01 | $14.70 | $15.03 | $14.48 | $14.99 | $14.99 | 120,063 |
| 2022-11-30 | $14.98 | $14.98 | $14.44 | $14.66 | $14.66 | 110,753 |
| 2022-11-29 | $15.04 | $15.24 | $14.99 | $15.00 | $15.00 | 30,968 |
| 2022-11-28 | $15.42 | $15.45 | $15.01 | $15.10 | $15.10 | 34,742 |
| 2022-11-25 | $15.48 | $15.48 | $15.43 | $15.48 | $15.48 | 6,136 |
| 2022-11-23 | $15.19 | $15.55 | $15.19 | $15.38 | $15.38 | 31,353 |
| 2022-11-22 | $15.26 | $15.40 | $15.17 | $15.25 | $15.25 | 64,580 |
| 2022-11-21 | $15.35 | $15.40 | $15.15 | $15.26 | $15.26 | 60,793 |
| 2022-11-18 | $15.49 | $15.56 | $15.15 | $15.24 | $15.24 | 52,747 |
| 2022-11-17 | $14.86 | $15.36 | $14.81 | $15.28 | $15.28 | 96,379 |
| 2022-11-16 | $15.13 | $15.29 | $15.00 | $15.12 | $15.12 | 52,984 |
| 2022-11-15 | $15.57 | $15.78 | $15.24 | $15.27 | $15.27 | 78,458 |
| 2022-11-14 | $15.11 | $15.62 | $15.11 | $15.35 | $15.35 | 74,492 |
| 2022-11-11 | $15.12 | $15.42 | $15.12 | $15.26 | $15.26 | 46,369 |
| 2022-11-10 | $14.93 | $15.29 | $14.74 | $15.10 | $15.10 | 130,189 |
| 2022-11-09 | $14.45 | $14.67 | $14.25 | $14.39 | $14.39 | 91,015 |
| 2022-11-08 | $14.26 | $14.61 | $14.26 | $14.56 | $14.56 | 40,669 |
| 2022-11-07 | $14.42 | $14.48 | $14.32 | $14.37 | $14.37 | 67,147 |
| 2022-11-04 | $13.95 | $14.43 | $13.89 | $14.35 | $14.35 | 76,670 |
| 2022-11-03 | $13.78 | $13.97 | $13.68 | $13.72 | $13.72 | 47,797 |
| 2022-11-02 | $14.39 | $14.40 | $13.77 | $13.78 | $13.78 | 111,251 |
| 2022-11-01 | $14.66 | $14.77 | $14.43 | $14.51 | $14.51 | 78,299 |
| 2022-10-31 | $14.48 | $15.01 | $14.13 | $14.47 | $14.47 | 131,380 |
| 2022-10-28 | $14.53 | $14.82 | $14.49 | $14.50 | $14.50 | 98,180 |
| 2022-10-27 | $15.17 | $15.26 | $14.28 | $14.40 | $14.40 | 65,432 |
| 2022-10-26 | $16.36 | $16.45 | $15.01 | $15.25 | $15.25 | 53,211 |
| 2022-10-25 | $15.71 | $16.42 | $15.71 | $16.19 | $16.19 | 38,236 |
| 2022-10-24 | $15.81 | $16.10 | $15.67 | $15.94 | $15.94 | 50,164 |
| 2022-10-21 | $15.35 | $15.92 | $15.32 | $15.74 | $15.74 | 67,799 |
| 2022-10-20 | $15.62 | $15.62 | $15.12 | $15.20 | $15.20 | 31,061 |
| 2022-10-19 | $15.16 | $15.58 | $15.16 | $15.56 | $15.56 | 53,879 |
| 2022-10-18 | $15.88 | $15.90 | $15.28 | $15.33 | $15.33 | 57,695 |
| 2022-10-17 | $15.01 | $15.56 | $15.01 | $15.47 | $15.47 | 59,201 |
| 2022-10-14 | $14.97 | $14.97 | $14.58 | $14.83 | $14.83 | 62,902 |
| 2022-10-13 | $14.27 | $14.92 | $14.27 | $14.80 | $14.80 | 54,065 |
| 2022-10-12 | $14.73 | $14.83 | $14.60 | $14.70 | $14.57 | 32,108 |
| 2022-10-11 | $14.93 | $14.99 | $14.62 | $14.76 | $14.63 | 41,148 |
| 2022-10-10 | $14.71 | $15.02 | $14.70 | $14.92 | $14.92 | 45,579 |
| 2022-10-07 | $14.86 | $14.86 | $14.59 | $14.62 | $14.62 | 56,466 |
| 2022-10-06 | $15.25 | $15.34 | $14.95 | $15.01 | $15.01 | 37,889 |
| 2022-10-05 | $15.30 | $15.41 | $15.26 | $15.28 | $15.28 | 34,285 |
| 2022-10-04 | $15.50 | $15.82 | $15.49 | $15.52 | $15.52 | 65,923 |
| 2022-10-03 | $14.74 | $15.50 | $14.74 | $15.29 | $15.29 | 90,269 |
| 2022-09-30 | $14.68 | $14.83 | $14.46 | $14.50 | $14.50 | 63,708 |
| 2022-09-29 | $14.58 | $14.64 | $14.31 | $14.58 | $14.58 | 64,541 |
| 2022-09-28 | $14.42 | $14.85 | $14.37 | $14.70 | $14.70 | 70,636 |
| 2022-09-27 | $14.45 | $14.54 | $14.09 | $14.29 | $14.29 | 83,547 |
| 2022-09-26 | $14.49 | $14.78 | $14.33 | $14.36 | $14.36 | 78,569 |
| 2022-09-23 | $14.72 | $14.73 | $14.27 | $14.54 | $14.54 | 90,459 |
| 2022-09-22 | $14.99 | $15.16 | $14.74 | $14.79 | $14.79 | 54,483 |
| 2022-09-21 | $15.61 | $15.61 | $15.02 | $15.05 | $15.05 | 82,008 |
| 2022-09-20 | $15.59 | $15.59 | $15.28 | $15.45 | $15.45 | 49,352 |
| 2022-09-19 | $15.50 | $15.90 | $15.50 | $15.72 | $15.72 | 63,268 |
| 2022-09-16 | $15.29 | $15.63 | $15.06 | $15.63 | $15.63 | 227,974 |
| 2022-09-15 | $15.47 | $15.75 | $15.35 | $15.45 | $15.45 | 68,857 |
| 2022-09-14 | $15.72 | $15.80 | $15.41 | $15.53 | $15.53 | 59,591 |
| 2022-09-13 | $16.12 | $16.20 | $15.70 | $15.77 | $15.77 | 53,717 |
| 2022-09-12 | $16.24 | $16.54 | $16.06 | $16.50 | $16.50 | 50,279 |
| 2022-09-09 | $16.31 | $16.37 | $16.08 | $16.11 | $16.11 | 33,543 |
| 2022-09-08 | $16.15 | $16.32 | $16.02 | $16.24 | $16.24 | 49,352 |
| 2022-09-07 | $16.00 | $16.38 | $16.00 | $16.26 | $16.26 | 55,674 |
| 2022-09-06 | $16.29 | $16.46 | $16.09 | $16.10 | $16.10 | 95,070 |
| 2022-09-02 | $16.45 | $16.54 | $16.15 | $16.28 | $16.28 | 97,699 |
| 2022-09-01 | $16.32 | $16.44 | $16.27 | $16.40 | $16.40 | 68,332 |
| 2022-08-31 | $16.44 | $16.69 | $16.44 | $16.45 | $16.45 | 99,401 |
| 2022-08-30 | $16.50 | $16.80 | $16.40 | $16.46 | $16.46 | 65,079 |
| 2022-08-29 | $16.33 | $16.56 | $16.26 | $16.50 | $16.50 | 38,598 |
| 2022-08-26 | $17.06 | $17.06 | $16.42 | $16.50 | $16.50 | 83,018 |
| 2022-08-25 | $16.51 | $16.96 | $16.47 | $16.95 | $16.95 | 69,253 |
| 2022-08-24 | $16.54 | $16.58 | $16.31 | $16.49 | $16.49 | 86,686 |
| 2022-08-23 | $16.44 | $16.61 | $16.44 | $16.50 | $16.50 | 64,840 |
| 2022-08-22 | $16.42 | $16.66 | $16.39 | $16.52 | $16.52 | 77,382 |
| 2022-08-19 | $16.55 | $16.71 | $16.32 | $16.60 | $16.60 | 71,869 |
| 2022-08-18 | $16.41 | $16.72 | $16.41 | $16.64 | $16.64 | 38,318 |
| 2022-08-17 | $16.68 | $16.69 | $16.35 | $16.50 | $16.50 | 33,357 |
| 2022-08-16 | $16.74 | $16.83 | $16.40 | $16.83 | $16.83 | 92,879 |
| 2022-08-15 | $16.82 | $16.91 | $16.75 | $16.78 | $16.78 | 41,646 |
| 2022-08-12 | $16.76 | $17.10 | $16.69 | $16.97 | $16.97 | 81,042 |
| 2022-08-11 | $16.93 | $16.98 | $16.64 | $16.64 | $16.64 | 41,986 |
| 2022-08-10 | $16.40 | $16.70 | $16.37 | $16.66 | $16.66 | 90,388 |
| 2022-08-09 | $16.37 | $16.37 | $16.01 | $16.24 | $16.24 | 48,189 |
| 2022-08-08 | $16.25 | $16.48 | $16.09 | $16.31 | $16.31 | 80,485 |
| 2022-08-05 | $16.33 | $16.33 | $16.10 | $16.21 | $16.21 | 48,816 |
| 2022-08-04 | $16.73 | $16.85 | $16.40 | $16.43 | $16.43 | 58,993 |
| 2022-08-03 | $16.48 | $16.55 | $16.25 | $16.45 | $16.45 | 54,078 |
| 2022-08-02 | $16.64 | $16.82 | $16.41 | $16.43 | $16.43 | 39,714 |
| 2022-08-01 | $16.39 | $16.70 | $16.22 | $16.66 | $16.66 | 116,640 |
| 2022-07-29 | $16.10 | $16.51 | $16.00 | $16.34 | $16.34 | 150,668 |
| 2022-07-28 | $16.08 | $16.35 | $15.90 | $15.95 | $15.95 | 108,901 |
| 2022-07-27 | $16.23 | $16.65 | $15.39 | $15.89 | $15.89 | 230,969 |
| 2022-07-26 | $15.30 | $15.49 | $14.96 | $15.13 | $15.13 | 84,899 |
| 2022-07-25 | $15.31 | $15.44 | $14.95 | $15.28 | $15.28 | 128,172 |
| 2022-07-22 | $15.88 | $15.91 | $15.18 | $15.20 | $15.20 | 130,602 |
| 2022-07-21 | $15.44 | $15.82 | $15.27 | $15.78 | $15.78 | 88,313 |
| 2022-07-20 | $15.54 | $15.87 | $15.52 | $15.85 | $15.85 | 112,761 |
| 2022-07-19 | $15.34 | $15.64 | $15.34 | $15.58 | $15.58 | 107,944 |
| 2022-07-18 | $15.16 | $15.34 | $15.10 | $15.22 | $15.22 | 107,098 |
| 2022-07-15 | $14.79 | $15.01 | $14.55 | $14.97 | $14.97 | 116,416 |
| 2022-07-14 | $14.48 | $14.65 | $14.26 | $14.56 | $14.56 | 145,569 |
| 2022-07-13 | $14.97 | $15.10 | $14.75 | $14.94 | $14.81 | 108,097 |
| 2022-07-12 | $15.27 | $15.38 | $15.11 | $15.18 | $15.05 | 126,167 |
| 2022-07-11 | $15.58 | $15.58 | $15.33 | $15.34 | $15.20 | 98,489 |
| 2022-07-08 | $15.79 | $15.93 | $15.60 | $15.69 | $15.55 | 98,007 |
| 2022-07-07 | $15.88 | $16.13 | $15.88 | $15.90 | $15.76 | 117,028 |
| 2022-07-06 | $15.37 | $16.00 | $15.29 | $15.76 | $15.62 | 155,945 |
| 2022-07-05 | $15.01 | $15.36 | $14.73 | $15.34 | $15.20 | 539,065 |
| 2022-07-01 | $15.16 | $15.30 | $14.95 | $15.26 | $15.12 | 313,070 |
| 2022-06-30 | $14.57 | $15.13 | $14.50 | $15.12 | $14.99 | 453,439 |
| 2022-06-29 | $14.88 | $14.97 | $14.58 | $14.78 | $14.65 | 405,507 |
| 2022-06-28 | $15.38 | $15.38 | $14.76 | $14.91 | $14.78 | 136,792 |
| 2022-06-27 | $15.27 | $15.33 | $15.11 | $15.32 | $15.18 | 238,241 |
| 2022-06-24 | $14.82 | $15.26 | $14.82 | $15.16 | $15.03 | 294,851 |
| 2022-06-23 | $14.75 | $14.90 | $14.40 | $14.81 | $14.68 | 214,836 |
| 2022-06-22 | $14.75 | $15.10 | $14.58 | $14.65 | $14.52 | 186,531 |
| 2022-06-21 | $15.12 | $15.34 | $14.93 | $15.11 | $14.98 | 214,809 |
| 2022-06-17 | $14.75 | $15.10 | $14.55 | $14.85 | $14.72 | 550,715 |
| 2022-06-16 | $15.29 | $15.29 | $14.73 | $14.86 | $14.73 | 69,109 |
| 2022-06-15 | $15.60 | $15.87 | $15.37 | $15.49 | $15.35 | 92,900 |
| 2022-06-14 | $15.52 | $15.53 | $15.11 | $15.37 | $15.23 | 33,370 |
| 2022-06-13 | $15.91 | $16.01 | $15.49 | $15.57 | $15.43 | 68,074 |
| 2022-06-10 | $16.44 | $16.44 | $16.12 | $16.29 | $16.15 | 45,180 |
| 2022-06-09 | $16.47 | $16.74 | $16.21 | $16.57 | $16.42 | 77,141 |
| 2022-06-08 | $16.61 | $16.75 | $16.33 | $16.46 | $16.31 | 60,961 |
| 2022-06-07 | $16.95 | $16.95 | $16.54 | $16.81 | $16.66 | 55,010 |
| 2022-06-06 | $16.91 | $17.02 | $16.54 | $16.94 | $16.79 | 62,496 |
| 2022-06-03 | $16.87 | $17.08 | $16.39 | $16.70 | $16.55 | 39,269 |
| 2022-06-02 | $16.68 | $17.12 | $16.52 | $17.08 | $16.93 | 41,162 |
| 2022-06-01 | $16.69 | $16.87 | $16.36 | $16.55 | $16.40 | 99,106 |
| 2022-05-31 | $16.71 | $16.91 | $16.43 | $16.70 | $16.55 | 181,613 |
| 2022-05-27 | $16.61 | $17.01 | $16.43 | $16.87 | $16.72 | 84,207 |
| 2022-05-26 | $16.47 | $16.62 | $16.30 | $16.49 | $16.34 | 50,310 |
| 2022-05-25 | $15.84 | $16.50 | $15.38 | $16.27 | $16.13 | 89,256 |
| 2022-05-24 | $16.12 | $16.12 | $15.69 | $15.99 | $15.85 | 78,462 |
| 2022-05-23 | $16.01 | $16.20 | $15.72 | $16.10 | $15.96 | 114,683 |
| 2022-05-20 | $16.39 | $16.39 | $15.56 | $15.78 | $15.64 | 203,833 |
| 2022-05-19 | $15.75 | $16.47 | $15.65 | $16.17 | $16.03 | 110,079 |
| 2022-05-18 | $16.53 | $16.82 | $15.66 | $15.87 | $15.73 | 137,482 |
| 2022-05-17 | $16.03 | $16.54 | $15.88 | $16.31 | $16.17 | 76,607 |
| 2022-05-16 | $15.58 | $15.86 | $15.39 | $15.70 | $15.56 | 74,846 |
| 2022-05-13 | $15.60 | $15.98 | $15.54 | $15.76 | $15.62 | 50,489 |
| 2022-05-12 | $14.89 | $15.44 | $14.70 | $15.41 | $15.27 | 89,182 |
| 2022-05-11 | $15.52 | $15.61 | $14.92 | $15.00 | $14.87 | 95,227 |
| 2022-05-10 | $16.09 | $16.09 | $15.16 | $15.38 | $15.24 | 140,277 |
| 2022-05-09 | $15.77 | $16.00 | $15.56 | $15.88 | $15.74 | 116,698 |
| 2022-05-06 | $16.56 | $16.56 | $15.68 | $15.91 | $15.77 | 64,159 |
| 2022-05-05 | $16.45 | $16.66 | $16.07 | $16.50 | $16.35 | 92,263 |
| 2022-05-04 | $16.14 | $16.76 | $16.00 | $16.67 | $16.52 | 76,630 |
| 2022-05-03 | $16.16 | $16.37 | $15.80 | $16.10 | $15.96 | 75,319 |
| 2022-05-02 | $16.24 | $16.48 | $15.79 | $16.06 | $15.92 | 68,320 |
| 2022-04-29 | $16.53 | $16.58 | $15.92 | $16.14 | $16.00 | 280,447 |
| 2022-04-28 | $16.54 | $16.91 | $16.11 | $16.66 | $16.51 | 91,755 |
| 2022-04-27 | $16.50 | $17.05 | $16.50 | $16.51 | $16.36 | 119,016 |
| 2022-04-26 | $16.50 | $17.02 | $16.42 | $16.50 | $16.35 | 176,810 |
| 2022-04-25 | $16.78 | $17.11 | $16.55 | $17.08 | $16.93 | 76,040 |
| 2022-04-22 | $17.03 | $17.14 | $16.88 | $17.05 | $16.90 | 61,742 |
| 2022-04-21 | $17.71 | $17.71 | $16.92 | $17.05 | $16.90 | 66,233 |
| 2022-04-20 | $17.70 | $17.70 | $17.43 | $17.51 | $17.36 | 49,795 |
| 2022-04-19 | $16.82 | $17.53 | $16.78 | $17.49 | $17.34 | 75,542 |
| 2022-04-18 | $16.96 | $17.18 | $16.72 | $16.87 | $16.72 | 76,959 |
| 2022-04-14 | $16.98 | $17.11 | $16.80 | $16.96 | $16.81 | 91,634 |
| 2022-04-13 | $16.62 | $17.04 | $16.62 | $16.94 | $16.79 | 93,722 |
| 2022-04-12 | $16.76 | $17.15 | $16.64 | $16.78 | $16.50 | 77,919 |
| 2022-04-11 | $16.68 | $16.76 | $16.46 | $16.56 | $16.29 | 77,901 |
| 2022-04-08 | $16.52 | $16.87 | $16.50 | $16.63 | $16.36 | 97,251 |
| 2022-04-07 | $16.67 | $16.67 | $16.33 | $16.56 | $16.29 | 90,245 |
| 2022-04-06 | $16.89 | $16.89 | $16.50 | $16.61 | $16.34 | 132,893 |
| 2022-04-05 | $17.26 | $17.39 | $16.74 | $16.81 | $16.53 | 103,854 |
| 2022-04-04 | $17.21 | $17.22 | $16.79 | $17.20 | $16.92 | 89,412 |
| 2022-04-01 | $16.80 | $17.30 | $16.80 | $17.25 | $16.97 | 115,067 |
| 2022-03-31 | $17.01 | $17.41 | $16.73 | $16.80 | $16.52 | 166,885 |
| 2022-03-30 | $17.45 | $17.67 | $17.00 | $17.18 | $16.90 | 248,802 |
| 2022-03-29 | $17.38 | $17.64 | $17.10 | $17.29 | $17.01 | 124,149 |
| 2022-03-28 | $17.68 | $17.68 | $16.95 | $17.26 | $16.98 | 125,470 |
| 2022-03-25 | $17.88 | $18.30 | $17.73 | $17.93 | $17.64 | 154,463 |
| 2022-03-24 | $17.61 | $18.29 | $17.48 | $18.05 | $17.75 | 140,585 |
| 2022-03-23 | $19.07 | $19.27 | $17.44 | $17.65 | $17.36 | 166,819 |
| 2022-03-22 | $19.85 | $19.95 | $19.17 | $19.27 | $18.95 | 73,950 |
| 2022-03-21 | $19.07 | $19.49 | $18.89 | $19.45 | $19.13 | 107,324 |
| 2022-03-18 | $19.82 | $19.82 | $18.95 | $19.23 | $18.91 | 2,009,851 |
| 2022-03-17 | $19.39 | $19.75 | $19.26 | $19.70 | $19.38 | 120,706 |
| 2022-03-16 | $19.28 | $19.81 | $19.28 | $19.49 | $19.17 | 150,410 |
| 2022-03-15 | $18.71 | $19.32 | $18.71 | $19.23 | $18.91 | 106,353 |
| 2022-03-14 | $19.44 | $19.71 | $18.08 | $18.90 | $18.59 | 195,717 |
| 2022-03-11 | $19.45 | $19.73 | $19.00 | $19.51 | $19.19 | 128,022 |
| 2022-03-10 | $19.05 | $19.32 | $18.74 | $19.15 | $18.84 | 148,175 |
| 2022-03-09 | $19.68 | $19.68 | $18.93 | $19.15 | $18.84 | 274,952 |
| 2022-03-08 | $19.75 | $19.90 | $19.19 | $19.46 | $19.14 | 330,210 |
| 2022-03-07 | $17.44 | $20.13 | $17.44 | $19.73 | $19.41 | 483,890 |
| 2022-03-04 | $17.54 | $17.75 | $17.11 | $17.21 | $16.93 | 164,649 |
| 2022-03-03 | $17.78 | $17.94 | $17.34 | $17.73 | $17.44 | 67,315 |
| 2022-03-02 | $17.47 | $17.95 | $17.47 | $17.67 | $17.38 | 53,127 |
| 2022-03-01 | $17.22 | $17.33 | $16.99 | $17.27 | $16.99 | 144,666 |
| 2022-02-28 | $16.80 | $17.48 | $16.80 | $17.42 | $17.13 | 150,876 |
| 2022-02-25 | $16.11 | $16.97 | $16.11 | $16.87 | $16.59 | 215,594 |
| 2022-02-24 | $15.60 | $16.13 | $15.54 | $16.00 | $15.74 | 172,582 |
| 2022-02-23 | $15.85 | $16.29 | $15.66 | $15.99 | $15.73 | 356,638 |
| 2022-02-22 | $16.57 | $16.93 | $15.34 | $15.40 | $15.15 | 106,713 |
| 2022-02-18 | $16.03 | $16.43 | $16.00 | $16.35 | $16.08 | 134,072 |
| 2022-02-17 | $16.11 | $16.39 | $16.00 | $16.20 | $15.93 | 128,019 |
| 2022-02-16 | $16.23 | $16.47 | $16.22 | $16.32 | $16.05 | 57,037 |
| 2022-02-15 | $16.23 | $16.45 | $16.19 | $16.29 | $16.02 | 75,192 |
| 2022-02-14 | $16.25 | $16.25 | $15.77 | $16.17 | $15.90 | 175,884 |
| 2022-02-11 | $16.35 | $16.71 | $15.98 | $16.12 | $15.86 | 67,029 |
| 2022-02-10 | $16.37 | $16.70 | $16.22 | $16.31 | $16.04 | 59,805 |
| 2022-02-09 | $16.74 | $17.21 | $16.45 | $16.55 | $16.28 | 61,538 |
| 2022-02-08 | $16.32 | $16.61 | $15.95 | $16.59 | $16.32 | 114,621 |
| 2022-02-07 | $16.45 | $16.63 | $16.26 | $16.36 | $16.09 | 49,927 |
| 2022-02-04 | $16.49 | $16.64 | $15.94 | $16.45 | $16.18 | 214,906 |
| 2022-02-03 | $16.60 | $16.86 | $16.33 | $16.38 | $16.11 | 118,008 |
| 2022-02-02 | $17.00 | $17.29 | $16.41 | $16.71 | $16.44 | 89,502 |
| 2022-02-01 | $17.55 | $17.67 | $16.84 | $17.05 | $16.77 | 80,880 |
| 2022-01-31 | $16.01 | $17.12 | $15.94 | $17.08 | $16.80 | 163,150 |
| 2022-01-28 | $16.21 | $16.36 | $15.55 | $16.16 | $15.90 | 81,112 |
| 2022-01-27 | $17.01 | $17.09 | $16.11 | $16.28 | $16.01 | 56,956 |
| 2022-01-26 | $17.32 | $17.88 | $16.75 | $16.90 | $16.62 | 172,920 |
| 2022-01-25 | $17.12 | $17.28 | $16.57 | $17.13 | $16.85 | 51,751 |
| 2022-01-24 | $16.73 | $17.53 | $16.50 | $17.41 | $17.12 | 92,497 |
| 2022-01-21 | $16.88 | $17.33 | $16.77 | $16.85 | $16.57 | 52,905 |
| 2022-01-20 | $17.58 | $17.92 | $16.98 | $17.06 | $16.78 | 40,819 |
| 2022-01-19 | $18.32 | $18.32 | $17.57 | $17.60 | $17.31 | 34,893 |
| 2022-01-18 | $18.34 | $18.51 | $18.10 | $18.26 | $17.96 | 110,136 |
| 2022-01-14 | $18.18 | $18.52 | $18.12 | $18.47 | $18.17 | 58,976 |
| 2022-01-13 | $18.50 | $18.83 | $18.25 | $18.38 | $18.08 | 87,352 |
| 2022-01-12 | $18.76 | $19.00 | $18.56 | $18.62 | $18.19 | 69,986 |
| 2022-01-11 | $19.25 | $19.25 | $18.67 | $18.77 | $18.34 | 68,158 |
| 2022-01-10 | $18.98 | $19.32 | $18.86 | $19.23 | $18.79 | 49,781 |
| 2022-01-07 | $19.39 | $19.75 | $18.99 | $19.03 | $18.59 | 41,284 |
| 2022-01-06 | $19.66 | $19.73 | $19.24 | $19.50 | $19.05 | 25,250 |
| 2022-01-05 | $19.87 | $20.07 | $19.50 | $19.59 | $19.14 | 36,665 |
| 2022-01-04 | $19.67 | $20.20 | $19.57 | $19.76 | $19.30 | 38,551 |
| 2022-01-03 | $19.27 | $19.71 | $19.27 | $19.54 | $19.09 | 53,898 |
| 2021-12-31 | $19.20 | $19.47 | $19.20 | $19.31 | $18.87 | 22,443 |
| 2021-12-30 | $19.59 | $19.75 | $19.20 | $19.21 | $18.77 | 29,064 |
| 2021-12-29 | $19.50 | $19.60 | $19.40 | $19.45 | $19.00 | 21,257 |
| 2021-12-28 | $19.90 | $19.90 | $19.54 | $19.57 | $19.12 | 27,590 |
| 2021-12-27 | $19.26 | $19.94 | $19.10 | $19.91 | $19.45 | 65,533 |
| 2021-12-23 | $19.05 | $19.34 | $19.02 | $19.25 | $18.81 | 73,123 |
| 2021-12-22 | $18.83 | $18.98 | $18.67 | $18.91 | $18.47 | 45,492 |
| 2021-12-21 | $18.44 | $18.82 | $18.44 | $18.71 | $18.28 | 50,157 |
| 2021-12-20 | $18.72 | $18.72 | $18.03 | $18.26 | $17.84 | 76,576 |
| 2021-12-17 | $18.78 | $19.33 | $18.70 | $19.00 | $18.56 | 278,847 |
| 2021-12-16 | $18.97 | $19.39 | $18.87 | $18.91 | $18.47 | 82,241 |
| 2021-12-15 | $18.70 | $18.86 | $18.44 | $18.69 | $18.26 | 95,106 |
| 2021-12-14 | $18.87 | $19.14 | $18.63 | $18.68 | $18.25 | 56,398 |
| 2021-12-13 | $18.84 | $19.03 | $18.81 | $18.92 | $18.48 | 80,260 |
| 2021-12-10 | $19.14 | $19.21 | $18.87 | $19.00 | $18.56 | 77,353 |
| 2021-12-09 | $19.37 | $19.60 | $18.99 | $19.03 | $18.59 | 51,332 |
| 2021-12-08 | $19.48 | $19.60 | $19.24 | $19.58 | $19.13 | 32,454 |
| 2021-12-07 | $19.76 | $19.79 | $19.28 | $19.44 | $18.99 | 70,495 |
| 2021-12-06 | $19.26 | $19.71 | $19.04 | $19.44 | $18.99 | 92,012 |
| 2021-12-03 | $19.31 | $19.53 | $18.87 | $18.93 | $18.49 | 60,226 |
| 2021-12-02 | $19.15 | $19.45 | $18.98 | $19.25 | $18.81 | 81,695 |
| 2021-12-01 | $19.57 | $20.06 | $18.91 | $18.94 | $18.50 | 98,025 |
| 2021-11-30 | $19.11 | $19.33 | $18.92 | $18.98 | $18.54 | 126,264 |
| 2021-11-29 | $20.09 | $20.09 | $19.19 | $19.33 | $18.88 | 100,754 |
| 2021-11-26 | $19.88 | $19.93 | $18.61 | $19.81 | $19.35 | 90,671 |
| 2021-11-24 | $20.79 | $21.01 | $20.57 | $20.61 | $20.14 | 24,358 |
| 2021-11-23 | $21.12 | $21.37 | $20.81 | $20.94 | $20.46 | 60,479 |
| 2021-11-22 | $21.22 | $21.41 | $21.01 | $21.13 | $20.64 | 108,042 |
| 2021-11-19 | $21.16 | $21.48 | $21.05 | $21.09 | $20.60 | 55,029 |
| 2021-11-18 | $21.91 | $21.91 | $21.23 | $21.39 | $20.90 | 73,229 |
| 2021-11-17 | $21.89 | $22.04 | $21.58 | $21.74 | $21.24 | 36,036 |
| 2021-11-16 | $22.59 | $22.68 | $22.00 | $22.04 | $21.53 | 63,084 |
| 2021-11-15 | $23.17 | $23.17 | $22.44 | $22.51 | $21.99 | 74,546 |
| 2021-11-12 | $23.22 | $23.46 | $22.89 | $22.96 | $22.43 | 58,502 |
| 2021-11-11 | $22.73 | $23.71 | $22.62 | $23.13 | $22.60 | 219,832 |
| 2021-11-10 | $23.15 | $23.24 | $22.43 | $22.53 | $22.01 | 41,556 |
| 2021-11-09 | $22.87 | $23.67 | $22.63 | $23.07 | $22.54 | 95,624 |
| 2021-11-08 | $22.19 | $23.17 | $22.19 | $22.84 | $22.31 | 132,830 |
| 2021-11-05 | $21.34 | $22.19 | $21.29 | $22.02 | $21.51 | 95,239 |
| 2021-11-04 | $21.00 | $21.31 | $20.86 | $21.09 | $20.60 | 167,821 |
| 2021-11-03 | $20.27 | $21.11 | $20.27 | $20.88 | $20.40 | 61,799 |
| 2021-11-02 | $20.77 | $20.99 | $20.34 | $20.40 | $19.93 | 51,061 |
| 2021-11-01 | $20.13 | $21.04 | $20.13 | $20.84 | $20.36 | 86,348 |
| 2021-10-29 | $19.92 | $20.30 | $19.92 | $20.11 | $19.65 | 47,947 |
| 2021-10-28 | $20.52 | $20.75 | $19.98 | $20.06 | $19.60 | 91,505 |
| 2021-10-27 | $21.90 | $21.94 | $20.44 | $20.47 | $20.00 | 75,702 |
| 2021-10-26 | $20.50 | $22.35 | $20.20 | $21.96 | $21.45 | 172,693 |
| 2021-10-25 | $21.10 | $21.15 | $20.41 | $20.56 | $20.09 | 107,194 |
| 2021-10-22 | $21.35 | $21.44 | $21.08 | $21.09 | $20.60 | 92,684 |
| 2021-10-21 | $21.21 | $21.36 | $21.03 | $21.27 | $20.78 | 289,617 |
| 2021-10-20 | $21.33 | $21.33 | $21.03 | $21.19 | $20.70 | 101,706 |
| 2021-10-19 | $21.25 | $21.34 | $21.04 | $21.26 | $20.77 | 67,870 |
| 2021-10-18 | $21.28 | $21.43 | $21.10 | $21.21 | $20.72 | 102,550 |
| 2021-10-15 | $21.44 | $21.54 | $21.01 | $21.36 | $20.87 | 97,037 |
| 2021-10-14 | $20.75 | $21.25 | $20.75 | $21.03 | $20.55 | 59,753 |
| 2021-10-13 | $20.82 | $20.90 | $20.55 | $20.87 | $20.27 | 37,644 |
| 2021-10-12 | $20.67 | $20.88 | $20.52 | $20.74 | $20.14 | 102,839 |
| 2021-10-11 | $20.05 | $21.04 | $20.05 | $20.66 | $20.06 | 48,819 |
| 2021-10-08 | $19.97 | $20.13 | $19.88 | $20.10 | $19.52 | 198,650 |
| 2021-10-07 | $19.83 | $20.07 | $19.63 | $19.99 | $19.41 | 77,695 |
| 2021-10-06 | $19.13 | $19.71 | $19.06 | $19.58 | $19.02 | 114,687 |
| 2021-10-05 | $19.80 | $20.01 | $19.25 | $19.38 | $18.82 | 67,909 |
| 2021-10-04 | $19.86 | $20.05 | $19.70 | $19.77 | $19.20 | 83,229 |
| 2021-10-01 | $19.82 | $20.33 | $19.53 | $20.00 | $19.42 | 84,408 |
| 2021-09-30 | $20.35 | $20.60 | $19.58 | $19.63 | $19.06 | 53,632 |
| 2021-09-29 | $20.21 | $20.35 | $19.94 | $20.24 | $19.66 | 57,756 |
| 2021-09-28 | $20.17 | $20.24 | $19.65 | $20.11 | $19.53 | 49,821 |
| 2021-09-27 | $19.99 | $20.36 | $19.85 | $20.28 | $19.70 | 65,467 |
| 2021-09-24 | $19.87 | $20.00 | $19.70 | $19.93 | $19.36 | 45,026 |
| 2021-09-23 | $19.22 | $20.10 | $19.12 | $20.01 | $19.43 | 59,014 |
| 2021-09-22 | $19.21 | $19.53 | $18.99 | $19.03 | $18.48 | 37,466 |
| 2021-09-21 | $19.44 | $19.44 | $18.88 | $18.93 | $18.38 | 33,193 |
| 2021-09-20 | $19.07 | $19.33 | $18.53 | $19.14 | $18.59 | 68,096 |
| 2021-09-17 | $19.63 | $19.87 | $19.01 | $19.48 | $18.92 | 273,790 |
| 2021-09-16 | $20.48 | $20.60 | $19.50 | $19.56 | $19.00 | 68,669 |
| 2021-09-15 | $20.69 | $20.90 | $20.61 | $20.68 | $20.08 | 87,523 |
| 2021-09-14 | $21.15 | $21.55 | $20.63 | $20.66 | $20.06 | 87,194 |
| 2021-09-13 | $20.71 | $21.29 | $20.54 | $21.15 | $20.54 | 67,166 |
| 2021-09-10 | $20.80 | $20.95 | $20.33 | $20.52 | $19.93 | 85,172 |
| 2021-09-09 | $21.01 | $21.29 | $20.60 | $20.60 | $20.01 | 67,970 |
| 2021-09-08 | $20.93 | $21.22 | $20.83 | $20.94 | $20.34 | 59,324 |
| 2021-09-07 | $21.14 | $21.52 | $20.87 | $21.08 | $20.47 | 38,044 |
| 2021-09-03 | $21.09 | $21.42 | $20.67 | $21.15 | $20.54 | 42,216 |
| 2021-09-02 | $21.15 | $21.36 | $20.61 | $21.00 | $20.39 | 35,119 |
| 2021-09-01 | $21.46 | $21.46 | $20.74 | $20.97 | $20.37 | 44,493 |
| 2021-08-31 | $20.83 | $21.47 | $20.82 | $21.35 | $20.73 | 70,588 |
| 2021-08-30 | $21.24 | $21.26 | $21.02 | $21.09 | $20.48 | 33,720 |
| 2021-08-27 | $20.75 | $21.30 | $20.69 | $21.18 | $20.57 | 49,971 |
| 2021-08-26 | $20.78 | $20.88 | $20.46 | $20.56 | $19.97 | 53,986 |
| 2021-08-25 | $20.86 | $20.94 | $20.48 | $20.74 | $20.14 | 60,466 |
| 2021-08-24 | $21.13 | $21.30 | $20.60 | $20.80 | $20.20 | 68,694 |
| 2021-08-23 | $20.41 | $21.10 | $20.27 | $20.97 | $20.37 | 81,021 |
| 2021-08-20 | $19.91 | $20.63 | $19.91 | $20.33 | $19.74 | 74,887 |
| 2021-08-19 | $20.14 | $20.33 | $19.47 | $19.96 | $19.38 | 43,343 |
| 2021-08-18 | $20.27 | $20.97 | $20.04 | $20.33 | $19.74 | 74,149 |
| 2021-08-17 | $20.45 | $20.62 | $19.90 | $20.30 | $19.72 | 27,440 |
| 2021-08-16 | $20.26 | $20.95 | $19.88 | $20.67 | $20.07 | 68,059 |
| 2021-08-13 | $20.55 | $20.55 | $20.28 | $20.42 | $19.83 | 16,390 |
| 2021-08-12 | $20.82 | $20.91 | $20.60 | $20.75 | $20.15 | 33,855 |
| 2021-08-11 | $20.59 | $20.91 | $20.57 | $20.81 | $20.21 | 42,542 |
| 2021-08-10 | $20.20 | $20.47 | $20.06 | $20.39 | $19.80 | 19,170 |
| 2021-08-09 | $20.15 | $20.37 | $20.04 | $20.15 | $19.57 | 42,718 |
| 2021-08-06 | $20.54 | $20.58 | $20.17 | $20.25 | $19.67 | 41,065 |
| 2021-08-05 | $20.38 | $20.46 | $20.12 | $20.25 | $19.67 | 46,538 |
| 2021-08-04 | $20.18 | $20.29 | $19.64 | $19.87 | $19.30 | 60,441 |
| 2021-08-03 | $20.30 | $20.71 | $19.85 | $20.53 | $19.94 | 145,604 |
| 2021-08-02 | $20.98 | $21.20 | $20.20 | $20.24 | $19.66 | 76,664 |
| 2021-07-30 | $20.25 | $21.00 | $19.75 | $20.85 | $20.25 | 113,815 |
| 2021-07-29 | $20.09 | $20.27 | $19.70 | $20.08 | $19.50 | 48,133 |
| 2021-07-28 | $19.97 | $20.12 | $19.17 | $19.86 | $19.29 | 61,359 |
| 2021-07-27 | $19.96 | $20.04 | $18.93 | $19.90 | $19.33 | 103,540 |
| 2021-07-26 | $19.76 | $20.03 | $19.59 | $19.79 | $19.22 | 118,455 |
| 2021-07-23 | $19.97 | $19.97 | $19.46 | $19.56 | $19.00 | 58,644 |
| 2021-07-22 | $20.72 | $20.78 | $19.80 | $19.80 | $19.23 | 45,375 |
| 2021-07-21 | $20.87 | $21.22 | $20.70 | $20.88 | $20.28 | 66,077 |
| 2021-07-20 | $20.27 | $20.99 | $20.27 | $20.72 | $20.12 | 80,599 |
| 2021-07-19 | $20.62 | $20.64 | $20.06 | $20.20 | $19.62 | 66,386 |
| 2021-07-16 | $21.88 | $21.88 | $20.88 | $20.88 | $20.28 | 44,220 |
| 2021-07-15 | $21.56 | $22.11 | $21.56 | $21.64 | $21.02 | 42,429 |
| 2021-07-14 | $22.27 | $22.35 | $21.71 | $22.00 | $21.24 | 64,211 |
| 2021-07-13 | $22.44 | $22.44 | $22.09 | $22.15 | $21.39 | 57,301 |
| 2021-07-12 | $21.99 | $22.41 | $21.81 | $22.40 | $21.63 | 45,836 |
| 2021-07-09 | $22.10 | $22.35 | $21.80 | $21.98 | $21.22 | 59,623 |
| 2021-07-08 | $21.99 | $22.25 | $21.73 | $21.89 | $21.14 | 144,048 |
| 2021-07-07 | $21.84 | $22.50 | $21.83 | $22.34 | $21.57 | 78,879 |
| 2021-07-06 | $22.04 | $22.23 | $21.64 | $21.87 | $21.12 | 144,921 |
| 2021-07-02 | $22.26 | $22.26 | $21.77 | $21.94 | $21.19 | 53,611 |
| 2021-07-01 | $22.49 | $22.49 | $22.02 | $22.35 | $21.58 | 67,766 |
| 2021-06-30 | $21.79 | $22.55 | $21.79 | $22.25 | $21.48 | 171,709 |
| 2021-06-29 | $21.80 | $22.13 | $21.57 | $22.01 | $21.25 | 160,748 |
| 2021-06-28 | $21.16 | $21.73 | $20.73 | $21.67 | $20.92 | 117,443 |
| 2021-06-25 | $21.43 | $21.46 | $21.00 | $21.00 | $20.28 | 517,102 |
| 2021-06-24 | $21.30 | $21.46 | $21.01 | $21.35 | $20.62 | 113,025 |
| 2021-06-23 | $21.35 | $21.43 | $21.22 | $21.24 | $20.51 | 53,143 |
| 2021-06-22 | $21.50 | $21.63 | $21.12 | $21.34 | $20.61 | 58,125 |
| 2021-06-21 | $20.86 | $21.58 | $20.70 | $21.57 | $20.83 | 55,587 |
| 2021-06-18 | $21.09 | $21.22 | $20.54 | $20.68 | $19.97 | 223,574 |
| 2021-06-17 | $22.24 | $22.28 | $20.96 | $21.34 | $20.61 | 57,864 |
| 2021-06-16 | $22.44 | $22.63 | $22.02 | $22.31 | $21.54 | 53,272 |
| 2021-06-15 | $22.21 | $22.59 | $22.06 | $22.53 | $21.76 | 50,510 |
| 2021-06-14 | $22.60 | $22.60 | $21.95 | $22.29 | $21.52 | 62,468 |
| 2021-06-11 | $23.04 | $23.04 | $22.60 | $22.73 | $21.95 | 71,703 |
| 2021-06-10 | $23.23 | $23.25 | $22.64 | $22.76 | $21.98 | 96,401 |
| 2021-06-09 | $23.15 | $23.26 | $22.84 | $23.06 | $22.27 | 124,415 |
| 2021-06-08 | $23.32 | $23.32 | $22.78 | $22.99 | $22.20 | 71,401 |
| 2021-06-07 | $22.75 | $23.37 | $22.40 | $23.10 | $22.31 | 78,351 |
| 2021-06-04 | $23.09 | $23.26 | $22.37 | $22.62 | $21.84 | 78,980 |
| 2021-06-03 | $22.96 | $23.50 | $22.66 | $22.85 | $22.06 | 34,731 |
| 2021-06-02 | $23.72 | $23.91 | $22.94 | $23.15 | $22.35 | 123,055 |
| 2021-06-01 | $23.00 | $23.72 | $22.77 | $23.52 | $22.71 | 129,207 |
| 2021-05-28 | $23.18 | $23.18 | $22.61 | $22.86 | $22.07 | 51,481 |
| 2021-05-27 | $22.75 | $23.25 | $22.57 | $22.94 | $22.15 | 120,930 |
| 2021-05-26 | $22.69 | $22.70 | $22.31 | $22.39 | $21.62 | 65,344 |
| 2021-05-25 | $22.83 | $22.92 | $22.28 | $22.33 | $21.56 | 62,579 |
| 2021-05-24 | $22.59 | $22.77 | $22.39 | $22.66 | $21.88 | 59,332 |
| 2021-05-21 | $22.14 | $22.68 | $22.14 | $22.43 | $21.66 | 88,397 |
| 2021-05-20 | $22.30 | $22.57 | $21.43 | $21.90 | $21.15 | 62,833 |
| 2021-05-19 | $22.05 | $22.42 | $21.49 | $22.30 | $21.53 | 70,614 |
| 2021-05-18 | $22.19 | $22.92 | $22.14 | $22.32 | $21.55 | 98,334 |
| 2021-05-17 | $21.71 | $22.32 | $21.51 | $22.28 | $21.51 | 190,689 |
| 2021-05-14 | $21.84 | $22.01 | $21.73 | $21.85 | $21.10 | 138,090 |
| 2021-05-13 | $20.64 | $21.88 | $20.64 | $21.73 | $20.98 | 90,126 |
| 2021-05-12 | $21.60 | $22.21 | $20.45 | $20.76 | $20.05 | 151,967 |
| 2021-05-11 | $22.08 | $22.18 | $21.56 | $21.61 | $20.87 | 67,319 |
| 2021-05-10 | $22.96 | $22.98 | $22.36 | $22.44 | $21.67 | 68,960 |
| 2021-05-07 | $22.80 | $23.09 | $22.77 | $23.00 | $22.21 | 94,155 |
| 2021-05-06 | $22.61 | $22.93 | $22.33 | $22.88 | $22.09 | 65,882 |
| 2021-05-05 | $22.40 | $22.61 | $22.40 | $22.56 | $21.78 | 23,509 |
| 2021-05-04 | $22.06 | $22.49 | $21.88 | $22.44 | $21.67 | 59,974 |
| 2021-05-03 | $22.45 | $22.97 | $21.87 | $22.28 | $21.51 | 79,134 |
| 2021-04-30 | $21.21 | $22.48 | $21.21 | $22.11 | $21.35 | 122,334 |
| 2021-04-29 | $21.26 | $21.63 | $20.94 | $21.46 | $20.72 | 69,796 |
| 2021-04-28 | $21.14 | $21.14 | $20.66 | $21.01 | $20.29 | 78,766 |
| 2021-04-27 | $21.00 | $21.39 | $19.98 | $20.54 | $19.83 | 57,422 |
| 2021-04-26 | $20.04 | $20.41 | $20.04 | $20.41 | $19.71 | 42,100 |
| 2021-04-23 | $19.88 | $20.36 | $19.86 | $20.01 | $19.32 | 75,049 |
| 2021-04-22 | $20.98 | $21.06 | $19.79 | $19.85 | $19.17 | 77,220 |
| 2021-04-21 | $20.50 | $20.90 | $20.25 | $20.81 | $20.09 | 41,347 |
| 2021-04-20 | $20.54 | $20.54 | $20.10 | $20.41 | $19.71 | 62,003 |
| 2021-04-19 | $20.67 | $20.85 | $20.30 | $20.74 | $20.03 | 61,031 |
| 2021-04-16 | $21.32 | $21.32 | $20.53 | $20.81 | $20.09 | 50,019 |
| 2021-04-15 | $20.44 | $21.03 | $20.22 | $21.00 | $20.28 | 73,161 |
| 2021-04-14 | $20.17 | $20.71 | $20.13 | $20.60 | $19.77 | 66,668 |
| 2021-04-13 | $20.38 | $20.65 | $20.16 | $20.16 | $19.35 | 33,571 |
| 2021-04-12 | $20.47 | $20.88 | $20.29 | $20.73 | $19.90 | 30,139 |
| 2021-04-09 | $20.66 | $20.66 | $20.22 | $20.47 | $19.65 | 84,750 |
| 2021-04-08 | $20.72 | $20.72 | $20.26 | $20.57 | $19.75 | 95,722 |
| 2021-04-07 | $21.13 | $21.28 | $20.51 | $20.76 | $19.93 | 78,370 |
| 2021-04-06 | $20.98 | $21.54 | $20.78 | $21.16 | $20.31 | 129,058 |
| 2021-04-05 | $21.23 | $21.23 | $20.81 | $20.86 | $20.02 | 80,449 |
| 2021-04-01 | $21.30 | $21.30 | $20.70 | $20.99 | $20.15 | 72,581 |
| 2021-03-31 | $20.57 | $21.42 | $20.56 | $21.28 | $20.43 | 190,295 |
| 2021-03-30 | $20.32 | $20.95 | $20.20 | $20.62 | $19.79 | 103,294 |
| 2021-03-29 | $20.51 | $21.29 | $20.26 | $20.28 | $19.47 | 103,741 |
| 2021-03-26 | $20.38 | $20.97 | $20.19 | $20.72 | $19.89 | 68,219 |
| 2021-03-25 | $19.76 | $20.30 | $19.42 | $20.24 | $19.43 | 128,425 |
| 2021-03-24 | $20.22 | $20.79 | $19.85 | $19.86 | $19.06 | 88,544 |
| 2021-03-23 | $19.86 | $20.30 | $19.82 | $19.97 | $19.17 | 92,516 |
| 2021-03-22 | $20.92 | $20.97 | $19.69 | $20.27 | $19.46 | 118,943 |
| 2021-03-19 | $21.21 | $21.38 | $20.43 | $21.09 | $20.24 | 295,006 |
| 2021-03-18 | $21.41 | $21.97 | $21.00 | $21.29 | $20.44 | 112,367 |
| 2021-03-17 | $21.78 | $22.03 | $21.07 | $21.33 | $20.47 | 73,430 |
| 2021-03-16 | $22.16 | $22.16 | $21.15 | $21.94 | $21.06 | 100,690 |
| 2021-03-15 | $22.00 | $22.06 | $21.29 | $22.06 | $21.18 | 103,258 |
| 2021-03-12 | $21.60 | $21.99 | $21.60 | $21.95 | $21.07 | 62,633 |
| 2021-03-11 | $21.65 | $21.73 | $21.00 | $21.37 | $20.51 | 89,347 |
| 2021-03-10 | $20.84 | $21.78 | $20.80 | $21.36 | $20.50 | 147,979 |
| 2021-03-09 | $20.83 | $21.12 | $20.28 | $20.78 | $19.95 | 70,606 |
| 2021-03-08 | $20.44 | $21.13 | $20.11 | $20.65 | $19.82 | 100,779 |
| 2021-03-05 | $19.87 | $20.14 | $19.39 | $20.14 | $19.33 | 184,190 |
| 2021-03-04 | $20.05 | $20.22 | $19.03 | $19.43 | $18.65 | 86,262 |
| 2021-03-03 | $19.65 | $20.60 | $19.58 | $19.88 | $19.08 | 134,399 |
| 2021-03-02 | $19.86 | $20.19 | $19.29 | $19.55 | $18.77 | 110,979 |
| 2021-03-01 | $19.70 | $20.14 | $19.47 | $20.11 | $19.30 | 110,164 |
| 2021-02-26 | $19.47 | $19.95 | $18.84 | $19.16 | $18.39 | 100,397 |
| 2021-02-25 | $20.07 | $20.35 | $19.56 | $19.63 | $18.84 | 132,618 |
| 2021-02-24 | $20.07 | $20.38 | $19.42 | $19.87 | $19.07 | 238,808 |
| 2021-02-23 | $19.72 | $20.36 | $19.18 | $19.46 | $18.68 | 158,096 |
| 2021-02-22 | $18.69 | $19.56 | $18.64 | $19.45 | $18.67 | 70,810 |
| 2021-02-19 | $18.31 | $18.81 | $18.21 | $18.66 | $17.91 | 80,585 |
| 2021-02-18 | $18.42 | $18.46 | $17.51 | $18.19 | $17.46 | 251,441 |
| 2021-02-17 | $18.39 | $18.75 | $18.18 | $18.44 | $17.70 | 90,859 |
| 2021-02-16 | $18.38 | $18.95 | $18.20 | $18.53 | $17.79 | 57,820 |
| 2021-02-12 | $18.42 | $18.42 | $17.82 | $18.22 | $17.49 | 34,883 |
| 2021-02-11 | $18.48 | $18.77 | $17.68 | $18.41 | $17.67 | 106,276 |
| 2021-02-10 | $18.53 | $18.79 | $18.21 | $18.57 | $17.83 | 45,855 |
| 2021-02-09 | $18.36 | $18.47 | $17.67 | $18.41 | $17.67 | 151,840 |
| 2021-02-08 | $18.95 | $18.95 | $18.02 | $18.30 | $17.57 | 79,668 |
| 2021-02-05 | $17.46 | $18.94 | $17.26 | $18.84 | $18.08 | 228,266 |
| 2021-02-04 | $16.61 | $17.34 | $16.61 | $17.25 | $16.56 | 79,243 |
| 2021-02-03 | $16.93 | $17.50 | $16.42 | $16.61 | $15.94 | 215,492 |
| 2021-02-02 | $17.00 | $17.28 | $16.73 | $17.06 | $16.38 | 107,650 |
| 2021-02-01 | $16.55 | $16.90 | $16.26 | $16.79 | $16.12 | 49,672 |
| 2021-01-29 | $16.47 | $17.00 | $16.36 | $16.47 | $15.81 | 91,161 |
| 2021-01-28 | $15.91 | $16.84 | $15.78 | $16.53 | $15.87 | 199,016 |
| 2021-01-27 | $15.79 | $16.17 | $15.32 | $15.69 | $15.06 | 197,403 |
| 2021-01-26 | $16.92 | $17.11 | $16.17 | $16.26 | $15.61 | 43,643 |
| 2021-01-25 | $16.84 | $17.00 | $16.46 | $16.73 | $16.06 | 68,375 |
| 2021-01-22 | $16.45 | $16.89 | $16.05 | $16.86 | $16.18 | 93,836 |
| 2021-01-21 | $17.16 | $17.16 | $16.67 | $16.79 | $16.12 | 61,897 |
| 2021-01-20 | $17.13 | $17.55 | $16.75 | $17.01 | $16.33 | 79,826 |
| 2021-01-19 | $17.62 | $17.62 | $16.94 | $17.14 | $16.45 | 76,416 |
| 2021-01-15 | $17.32 | $17.68 | $17.13 | $17.31 | $16.62 | 60,754 |
| 2021-01-14 | $17.52 | $17.79 | $17.35 | $17.70 | $16.99 | 77,494 |
| 2021-01-13 | $17.18 | $17.68 | $17.16 | $17.52 | $16.70 | 62,884 |
| 2021-01-12 | $17.12 | $17.38 | $16.89 | $17.27 | $16.46 | 83,058 |
| 2021-01-11 | $16.96 | $17.39 | $16.94 | $17.13 | $16.33 | 53,912 |
| 2021-01-08 | $17.87 | $17.87 | $17.07 | $17.23 | $16.42 | 58,480 |
| 2021-01-07 | $17.50 | $17.94 | $17.22 | $17.81 | $16.98 | 58,076 |
| 2021-01-06 | $16.76 | $18.33 | $16.68 | $17.43 | $16.61 | 118,794 |
| 2021-01-05 | $16.16 | $16.43 | $16.07 | $16.35 | $15.58 | 63,867 |
| 2021-01-04 | $16.75 | $17.16 | $15.78 | $16.05 | $15.30 | 92,933 |
| 2020-12-31 | $15.86 | $16.75 | $15.86 | $16.42 | $15.65 | 110,630 |
| 2020-12-30 | $15.51 | $15.95 | $15.50 | $15.92 | $15.17 | 55,758 |
| 2020-12-29 | $15.33 | $15.96 | $15.33 | $15.55 | $14.82 | 46,692 |
| 2020-12-28 | $15.72 | $16.23 | $15.50 | $15.89 | $15.15 | 96,978 |
| 2020-12-24 | $15.89 | $16.29 | $15.51 | $15.56 | $14.83 | 82,653 |
| 2020-12-23 | $15.44 | $15.90 | $15.43 | $15.87 | $15.13 | 60,341 |
| 2020-12-22 | $15.68 | $15.68 | $15.32 | $15.45 | $14.73 | 52,177 |
| 2020-12-21 | $16.02 | $16.14 | $15.16 | $15.77 | $15.03 | 91,069 |
| 2020-12-18 | $16.24 | $16.78 | $16.02 | $16.44 | $15.67 | 356,809 |
| 2020-12-17 | $15.99 | $16.24 | $15.59 | $16.16 | $15.40 | 49,307 |
| 2020-12-16 | $16.84 | $17.01 | $16.01 | $16.15 | $15.39 | 60,860 |
| 2020-12-15 | $16.29 | $16.84 | $16.15 | $16.78 | $15.99 | 54,740 |
| 2020-12-14 | $16.71 | $16.71 | $16.26 | $16.30 | $15.54 | 120,271 |
| 2020-12-11 | $16.58 | $16.62 | $16.02 | $16.39 | $15.62 | 76,953 |
| 2020-12-10 | $17.94 | $18.15 | $16.55 | $16.81 | $16.02 | 95,278 |
| 2020-12-09 | $17.87 | $18.31 | $17.83 | $18.20 | $17.35 | 224,430 |
| 2020-12-08 | $16.85 | $17.70 | $16.68 | $17.62 | $16.79 | 253,249 |
| 2020-12-07 | $17.05 | $17.22 | $16.52 | $17.12 | $16.32 | 76,067 |
| 2020-12-04 | $16.05 | $17.28 | $16.04 | $17.14 | $16.34 | 89,222 |
| 2020-12-03 | $15.52 | $16.26 | $15.18 | $16.06 | $15.31 | 126,236 |
| 2020-12-02 | $15.43 | $15.70 | $15.07 | $15.57 | $14.84 | 69,333 |
| 2020-12-01 | $15.35 | $15.59 | $14.98 | $15.37 | $14.65 | 63,278 |
| 2020-11-30 | $15.60 | $15.65 | $14.70 | $15.03 | $14.33 | 111,261 |
| 2020-11-27 | $16.11 | $16.21 | $15.67 | $15.81 | $15.07 | 45,243 |
| 2020-11-25 | $16.18 | $16.29 | $15.61 | $16.13 | $15.37 | 98,813 |
| 2020-11-24 | $15.48 | $16.23 | $15.31 | $16.18 | $15.42 | 108,079 |
| 2020-11-23 | $15.01 | $15.40 | $14.92 | $15.27 | $14.55 | 68,519 |
| 2020-11-20 | $14.31 | $14.88 | $14.00 | $14.84 | $14.14 | 82,252 |
| 2020-11-19 | $14.48 | $14.70 | $14.37 | $14.55 | $13.87 | 37,529 |
| 2020-11-18 | $14.84 | $15.12 | $14.58 | $14.58 | $13.90 | 43,504 |
| 2020-11-17 | $14.35 | $14.95 | $14.15 | $14.74 | $14.05 | 118,833 |
| 2020-11-16 | $14.41 | $14.85 | $14.37 | $14.45 | $13.77 | 176,647 |
| 2020-11-13 | $14.04 | $14.18 | $13.63 | $14.03 | $13.37 | 74,484 |
| 2020-11-12 | $14.44 | $14.57 | $13.87 | $13.93 | $13.28 | 90,901 |
| 2020-11-11 | $15.25 | $15.45 | $14.55 | $14.75 | $14.06 | 72,309 |
| 2020-11-10 | $14.47 | $15.37 | $14.37 | $15.19 | $14.48 | 132,758 |
| 2020-11-09 | $13.50 | $14.40 | $13.33 | $14.30 | $13.63 | 142,645 |
| 2020-11-06 | $12.72 | $12.79 | $12.43 | $12.51 | $11.92 | 85,056 |
| 2020-11-05 | $12.15 | $12.76 | $12.07 | $12.58 | $11.99 | 74,094 |
| 2020-11-04 | $12.18 | $12.21 | $11.92 | $12.16 | $11.59 | 82,715 |
| 2020-11-03 | $12.33 | $12.66 | $11.74 | $12.53 | $11.94 | 199,210 |
| 2020-11-02 | $12.62 | $12.85 | $12.06 | $12.07 | $11.50 | 100,021 |
| 2020-10-30 | $12.86 | $13.16 | $12.29 | $12.42 | $11.84 | 133,046 |
| 2020-10-29 | $12.83 | $12.97 | $12.53 | $12.85 | $12.25 | 147,056 |
| 2020-10-28 | $13.50 | $13.84 | $12.93 | $12.95 | $12.34 | 189,968 |
| 2020-10-27 | $13.80 | $14.42 | $13.15 | $13.67 | $13.03 | 129,878 |
| 2020-10-26 | $13.68 | $13.68 | $13.20 | $13.67 | $13.03 | 70,407 |
| 2020-10-23 | $13.95 | $14.02 | $12.90 | $13.68 | $13.04 | 94,894 |
| 2020-10-22 | $13.40 | $13.99 | $13.22 | $13.89 | $13.24 | 68,663 |
| 2020-10-21 | $13.29 | $13.49 | $13.09 | $13.32 | $12.70 | 52,381 |
| 2020-10-20 | $13.21 | $13.43 | $13.02 | $13.19 | $12.57 | 56,986 |
| 2020-10-19 | $13.53 | $13.53 | $12.94 | $13.10 | $12.49 | 138,505 |
| 2020-10-16 | $13.06 | $13.55 | $12.99 | $13.45 | $12.82 | 73,741 |
| 2020-10-15 | $12.80 | $13.15 | $12.80 | $13.08 | $12.47 | 67,237 |
| 2020-10-14 | $13.25 | $13.39 | $13.06 | $13.07 | $12.34 | 27,728 |
| 2020-10-13 | $13.43 | $13.53 | $13.21 | $13.21 | $12.47 | 53,224 |
| 2020-10-12 | $13.82 | $13.82 | $13.52 | $13.63 | $12.87 | 45,513 |
| 2020-10-09 | $13.52 | $13.79 | $13.28 | $13.73 | $12.96 | 108,024 |
| 2020-10-08 | $13.31 | $13.55 | $13.16 | $13.32 | $12.58 | 71,959 |
| 2020-10-07 | $13.22 | $13.50 | $13.06 | $13.15 | $12.42 | 114,581 |
| 2020-10-06 | $13.22 | $13.30 | $12.94 | $13.04 | $12.31 | 88,407 |
| 2020-10-05 | $12.78 | $13.05 | $12.78 | $13.03 | $12.30 | 25,382 |
| 2020-10-02 | $12.39 | $12.95 | $12.31 | $12.78 | $12.07 | 39,425 |
| 2020-10-01 | $12.65 | $12.75 | $12.24 | $12.59 | $11.89 | 87,188 |
| 2020-09-30 | $13.06 | $13.20 | $12.42 | $12.55 | $11.85 | 88,770 |
| 2020-09-29 | $12.75 | $13.11 | $12.70 | $13.07 | $12.34 | 155,050 |
| 2020-09-28 | $12.46 | $12.89 | $12.42 | $12.80 | $12.08 | 111,489 |
| 2020-09-25 | $12.08 | $12.45 | $12.08 | $12.34 | $11.65 | 75,006 |
| 2020-09-24 | $11.99 | $12.33 | $11.91 | $12.23 | $11.55 | 103,714 |
| 2020-09-23 | $12.49 | $12.80 | $11.93 | $11.95 | $11.28 | 124,496 |
| 2020-09-22 | $12.39 | $12.87 | $12.27 | $12.61 | $11.91 | 109,227 |
| 2020-09-21 | $13.06 | $13.06 | $12.20 | $12.40 | $11.71 | 132,954 |
| 2020-09-18 | $13.10 | $13.66 | $13.07 | $13.31 | $12.57 | 332,880 |
| 2020-09-17 | $12.88 | $13.23 | $12.82 | $13.13 | $12.40 | 318,424 |
| 2020-09-16 | $13.13 | $13.15 | $12.79 | $12.89 | $12.17 | 250,095 |
| 2020-09-15 | $13.51 | $13.56 | $13.12 | $13.14 | $12.41 | 33,445 |
| 2020-09-14 | $13.53 | $13.63 | $13.34 | $13.42 | $12.67 | 68,469 |
| 2020-09-11 | $13.74 | $13.85 | $13.35 | $13.39 | $12.64 | 109,035 |
| 2020-09-10 | $14.17 | $14.19 | $13.66 | $13.68 | $12.92 | 60,219 |
| 2020-09-09 | $14.47 | $14.48 | $14.15 | $14.20 | $13.41 | 54,208 |
| 2020-09-08 | $14.40 | $14.54 | $14.05 | $14.36 | $13.56 | 44,288 |
| 2020-09-04 | $14.57 | $14.64 | $14.29 | $14.49 | $13.68 | 68,482 |
| 2020-09-03 | $14.62 | $14.65 | $13.97 | $14.30 | $13.50 | 60,112 |
| 2020-09-02 | $14.46 | $14.67 | $14.34 | $14.58 | $13.77 | 73,324 |
| 2020-09-01 | $14.08 | $14.43 | $14.08 | $14.40 | $13.60 | 51,930 |
| 2020-08-31 | $14.49 | $14.49 | $14.13 | $14.22 | $13.43 | 79,760 |
| 2020-08-28 | $14.64 | $14.64 | $14.25 | $14.57 | $13.76 | 46,365 |
| 2020-08-27 | $14.26 | $14.60 | $14.26 | $14.48 | $13.67 | 62,027 |
| 2020-08-26 | $14.10 | $14.23 | $13.91 | $14.15 | $13.36 | 122,568 |
| 2020-08-25 | $14.17 | $14.18 | $13.97 | $14.11 | $13.32 | 103,545 |
| 2020-08-24 | $14.08 | $14.17 | $13.91 | $14.04 | $13.26 | 69,656 |
| 2020-08-21 | $13.93 | $14.02 | $13.81 | $13.92 | $13.14 | 73,250 |
| 2020-08-20 | $13.94 | $14.17 | $13.80 | $14.12 | $13.33 | 46,770 |
| 2020-08-19 | $14.28 | $14.39 | $14.06 | $14.12 | $13.33 | 86,910 |
| 2020-08-18 | $14.72 | $14.72 | $14.07 | $14.20 | $13.41 | 134,683 |
| 2020-08-17 | $14.81 | $14.93 | $14.58 | $14.75 | $13.93 | 71,174 |
| 2020-08-14 | $14.59 | $15.01 | $14.59 | $14.82 | $13.99 | 46,222 |
| 2020-08-13 | $15.03 | $15.13 | $14.52 | $14.72 | $13.90 | 71,080 |
| 2020-08-12 | $15.31 | $15.45 | $15.07 | $15.18 | $14.33 | 60,257 |
| 2020-08-11 | $14.90 | $15.20 | $14.90 | $15.10 | $14.26 | 84,151 |
| 2020-08-10 | $14.01 | $15.01 | $13.86 | $14.68 | $13.86 | 157,542 |
| 2020-08-07 | $13.77 | $13.93 | $13.73 | $13.90 | $13.12 | 88,268 |
| 2020-08-06 | $13.48 | $13.83 | $13.48 | $13.77 | $13.00 | 80,333 |
| 2020-08-05 | $13.36 | $13.62 | $13.34 | $13.60 | $12.84 | 100,212 |
| 2020-08-04 | $13.14 | $13.34 | $13.03 | $13.29 | $12.55 | 72,382 |
| 2020-08-03 | $12.77 | $13.23 | $12.59 | $13.17 | $12.43 | 131,912 |
| 2020-07-31 | $13.30 | $13.30 | $12.38 | $12.70 | $11.99 | 152,508 |
| 2020-07-30 | $13.30 | $13.45 | $12.77 | $13.36 | $12.61 | 154,988 |
| 2020-07-29 | $13.53 | $13.64 | $13.24 | $13.49 | $12.74 | 126,940 |
| 2020-07-28 | $13.10 | $13.93 | $12.80 | $13.40 | $12.65 | 300,330 |
| 2020-07-27 | $12.92 | $13.07 | $12.87 | $13.06 | $12.33 | 150,086 |
| 2020-07-24 | $13.07 | $13.20 | $12.87 | $12.94 | $12.22 | 67,585 |
| 2020-07-23 | $12.90 | $13.10 | $12.90 | $13.05 | $12.32 | 90,561 |
| 2020-07-22 | $13.26 | $13.42 | $12.99 | $13.02 | $12.29 | 72,972 |
| 2020-07-21 | $13.47 | $13.56 | $13.34 | $13.43 | $12.68 | 92,573 |
| 2020-07-20 | $13.29 | $13.38 | $13.22 | $13.26 | $12.52 | 73,031 |
| 2020-07-17 | $13.41 | $13.69 | $13.33 | $13.42 | $12.67 | 95,937 |
| 2020-07-16 | $13.49 | $13.78 | $13.22 | $13.51 | $12.76 | 86,248 |
| 2020-07-15 | $13.74 | $13.82 | $13.42 | $13.71 | $12.83 | 234,952 |
| 2020-07-14 | $13.18 | $13.44 | $12.96 | $13.37 | $12.51 | 121,007 |
| 2020-07-13 | $13.22 | $13.40 | $13.00 | $13.14 | $12.29 | 66,356 |
| 2020-07-10 | $12.52 | $13.00 | $12.51 | $13.00 | $12.16 | 116,764 |
| 2020-07-09 | $12.93 | $12.99 | $12.49 | $12.53 | $11.72 | 278,016 |
| 2020-07-08 | $13.52 | $13.63 | $12.91 | $13.01 | $12.17 | 53,520 |
| 2020-07-07 | $13.67 | $13.93 | $13.56 | $13.60 | $12.72 | 48,412 |
| 2020-07-06 | $14.09 | $14.09 | $13.68 | $13.88 | $12.98 | 53,491 |
| 2020-07-02 | $13.89 | $14.15 | $13.69 | $13.73 | $12.84 | 46,827 |
| 2020-07-01 | $14.22 | $14.25 | $13.50 | $13.55 | $12.68 | 54,334 |
| 2020-06-30 | $13.87 | $14.18 | $13.72 | $14.15 | $13.24 | 147,706 |
| 2020-06-29 | $13.24 | $14.11 | $13.23 | $14.00 | $13.10 | 202,143 |
| 2020-06-26 | $13.32 | $13.37 | $12.93 | $13.00 | $12.16 | 835,687 |
| 2020-06-25 | $13.38 | $13.61 | $13.12 | $13.52 | $12.65 | 82,566 |
| 2020-06-24 | $13.64 | $13.87 | $13.39 | $13.50 | $12.63 | 117,001 |
| 2020-06-23 | $14.10 | $14.19 | $13.75 | $13.88 | $12.98 | 77,365 |
| 2020-06-22 | $13.61 | $14.01 | $13.61 | $13.98 | $13.08 | 76,050 |
| 2020-06-19 | $14.10 | $14.10 | $13.77 | $13.83 | $12.94 | 155,889 |
| 2020-06-18 | $13.78 | $14.10 | $13.70 | $13.98 | $13.08 | 48,232 |
| 2020-06-17 | $14.20 | $14.20 | $13.79 | $13.99 | $13.09 | 73,619 |
| 2020-06-16 | $14.33 | $14.75 | $13.88 | $14.22 | $13.30 | 107,067 |
| 2020-06-15 | $13.36 | $14.01 | $13.36 | $14.00 | $13.10 | 93,487 |
| 2020-06-12 | $13.92 | $14.00 | $13.35 | $13.84 | $12.95 | 115,826 |
| 2020-06-11 | $13.51 | $13.72 | $12.96 | $13.31 | $12.45 | 126,359 |
| 2020-06-10 | $14.70 | $14.86 | $14.16 | $14.18 | $13.27 | 84,146 |
| 2020-06-09 | $15.30 | $15.39 | $14.78 | $14.86 | $13.90 | 87,923 |
| 2020-06-08 | $15.59 | $15.93 | $15.54 | $15.60 | $14.59 | 189,677 |
| 2020-06-05 | $14.91 | $15.67 | $14.91 | $15.45 | $14.45 | 196,535 |
| 2020-06-04 | $14.40 | $14.85 | $13.94 | $14.75 | $13.80 | 106,328 |
| 2020-06-03 | $13.92 | $14.92 | $13.82 | $14.79 | $13.84 | 171,014 |
| 2020-06-02 | $14.25 | $14.25 | $13.67 | $13.97 | $13.07 | 127,828 |
| 2020-06-01 | $13.99 | $14.33 | $13.57 | $14.06 | $13.15 | 161,462 |
| 2020-05-29 | $13.96 | $14.07 | $13.43 | $13.99 | $13.09 | 154,381 |
| 2020-05-28 | $15.20 | $15.20 | $14.18 | $14.22 | $13.30 | 99,355 |
| 2020-05-27 | $14.66 | $15.22 | $14.56 | $14.78 | $13.83 | 323,735 |
| 2020-05-26 | $14.81 | $14.90 | $14.25 | $14.32 | $13.40 | 80,084 |
| 2020-05-22 | $14.06 | $14.25 | $13.43 | $14.20 | $13.28 | 65,509 |
| 2020-05-21 | $13.09 | $13.96 | $13.00 | $13.87 | $12.98 | 84,124 |
| 2020-05-20 | $13.21 | $13.45 | $12.99 | $13.06 | $12.22 | 158,548 |
| 2020-05-19 | $13.24 | $13.34 | $12.87 | $12.87 | $12.04 | 94,664 |
| 2020-05-18 | $12.28 | $13.37 | $12.28 | $13.35 | $12.49 | 133,098 |
| 2020-05-15 | $12.15 | $12.58 | $11.84 | $12.22 | $11.43 | 95,397 |
| 2020-05-14 | $11.88 | $12.02 | $11.42 | $12.01 | $11.24 | 67,938 |
| 2020-05-13 | $12.49 | $12.49 | $11.90 | $12.26 | $11.47 | 99,632 |
| 2020-05-12 | $13.28 | $13.48 | $12.44 | $12.48 | $11.67 | 61,266 |
| 2020-05-11 | $13.50 | $13.78 | $12.88 | $13.41 | $12.54 | 70,330 |
| 2020-05-08 | $13.49 | $13.86 | $13.49 | $13.84 | $12.95 | 58,124 |
| 2020-05-07 | $13.33 | $13.41 | $12.91 | $13.17 | $12.32 | 77,661 |
| 2020-05-06 | $12.85 | $12.98 | $12.36 | $12.78 | $11.96 | 122,474 |
| 2020-05-05 | $12.61 | $13.47 | $12.61 | $13.05 | $12.21 | 86,596 |
| 2020-05-04 | $12.82 | $12.95 | $12.36 | $12.74 | $11.92 | 86,933 |
| 2020-05-01 | $13.11 | $13.47 | $12.47 | $12.93 | $12.10 | 126,482 |
| 2020-04-30 | $15.19 | $15.19 | $13.56 | $13.57 | $12.69 | 78,411 |
| 2020-04-29 | $14.79 | $16.49 | $14.48 | $15.90 | $14.87 | 197,369 |
| 2020-04-28 | $15.83 | $16.63 | $14.58 | $14.73 | $13.78 | 143,976 |
| 2020-04-27 | $13.78 | $14.59 | $13.78 | $14.39 | $13.46 | 82,264 |
| 2020-04-24 | $13.91 | $13.92 | $13.55 | $13.84 | $12.95 | 49,195 |
| 2020-04-23 | $13.30 | $13.96 | $13.30 | $13.90 | $13.00 | 86,750 |
| 2020-04-22 | $13.89 | $13.89 | $13.49 | $13.56 | $12.69 | 73,242 |
| 2020-04-21 | $13.19 | $13.76 | $12.98 | $13.47 | $12.60 | 52,653 |
| 2020-04-20 | $13.38 | $14.00 | $13.23 | $13.50 | $12.63 | 41,513 |
| 2020-04-17 | $13.60 | $14.02 | $13.46 | $13.75 | $12.86 | 80,842 |
| 2020-04-16 | $13.77 | $14.00 | $12.56 | $13.37 | $12.51 | 137,302 |
| 2020-04-15 | $13.80 | $14.27 | $13.67 | $13.85 | $12.84 | 87,859 |
| 2020-04-14 | $15.05 | $15.06 | $13.90 | $14.33 | $13.28 | 75,409 |
| 2020-04-13 | $14.90 | $14.97 | $14.38 | $14.65 | $13.58 | 60,658 |
| 2020-04-09 | $13.62 | $15.16 | $13.62 | $15.09 | $13.99 | 132,330 |
| 2020-04-08 | $13.82 | $13.82 | $13.18 | $13.54 | $12.55 | 115,949 |
| 2020-04-07 | $14.30 | $14.51 | $13.35 | $13.62 | $12.62 | 74,131 |
| 2020-04-06 | $13.82 | $14.22 | $13.31 | $14.00 | $12.98 | 99,669 |
| 2020-04-03 | $14.08 | $14.08 | $12.97 | $13.34 | $12.36 | 127,263 |
| 2020-04-02 | $12.51 | $14.28 | $12.51 | $13.28 | $12.31 | 93,328 |
| 2020-04-01 | $13.55 | $13.72 | $12.53 | $12.58 | $11.66 | 120,854 |
| 2020-03-31 | $13.52 | $14.61 | $13.51 | $14.14 | $13.11 | 160,118 |
| 2020-03-30 | $12.94 | $13.74 | $12.44 | $13.74 | $12.73 | 120,130 |
| 2020-03-27 | $13.64 | $13.93 | $12.58 | $12.67 | $11.74 | 104,721 |
| 2020-03-26 | $13.52 | $13.93 | $13.20 | $13.75 | $12.74 | 164,571 |
| 2020-03-25 | $13.81 | $14.51 | $13.21 | $13.49 | $12.50 | 263,864 |
| 2020-03-24 | $13.44 | $14.22 | $12.94 | $13.88 | $12.86 | 141,576 |
| 2020-03-23 | $12.54 | $14.38 | $11.81 | $12.80 | $11.86 | 144,474 |
| 2020-03-20 | $14.21 | $14.21 | $11.78 | $12.64 | $11.71 | 367,374 |
| 2020-03-19 | $14.11 | $14.86 | $13.86 | $14.35 | $13.30 | 206,919 |
| 2020-03-18 | $12.37 | $14.22 | $12.11 | $14.06 | $13.03 | 157,977 |
| 2020-03-17 | $11.12 | $13.24 | $10.83 | $13.11 | $12.15 | 161,633 |
| 2020-03-16 | $10.29 | $11.70 | $10.27 | $11.01 | $10.20 | 133,202 |
| 2020-03-13 | $11.71 | $12.22 | $11.01 | $12.22 | $11.33 | 169,893 |
| 2020-03-12 | $12.32 | $12.73 | $11.01 | $11.15 | $10.33 | 190,991 |
| 2020-03-11 | $13.76 | $14.00 | $12.75 | $13.08 | $12.12 | 225,729 |
| 2020-03-10 | $14.78 | $14.87 | $13.94 | $14.11 | $13.08 | 182,661 |
| 2020-03-09 | $14.64 | $14.77 | $14.07 | $14.50 | $13.44 | 246,714 |
| 2020-03-06 | $15.00 | $15.43 | $14.75 | $15.41 | $14.28 | 240,980 |
| 2020-03-05 | $15.25 | $15.44 | $14.71 | $15.29 | $14.17 | 293,471 |
| 2020-03-04 | $15.51 | $16.13 | $15.36 | $16.10 | $14.92 | 216,595 |
| 2020-03-03 | $15.69 | $16.08 | $15.08 | $15.29 | $14.17 | 221,062 |
| 2020-03-02 | $15.56 | $15.75 | $14.94 | $15.72 | $14.57 | 104,009 |
| 2020-02-28 | $15.19 | $15.51 | $15.05 | $15.51 | $14.37 | 120,561 |
| 2020-02-27 | $15.67 | $16.25 | $15.57 | $15.60 | $14.46 | 87,226 |
| 2020-02-26 | $16.18 | $16.18 | $15.92 | $15.97 | $14.80 | 111,157 |
| 2020-02-25 | $16.58 | $16.65 | $15.96 | $16.03 | $14.86 | 129,129 |
| 2020-02-24 | $16.00 | $16.60 | $15.84 | $16.55 | $15.34 | 126,027 |
| 2020-02-21 | $16.36 | $16.36 | $16.00 | $16.25 | $15.06 | 79,086 |
| 2020-02-20 | $16.18 | $16.50 | $16.08 | $16.32 | $15.13 | 76,114 |
| 2020-02-19 | $16.65 | $16.77 | $16.19 | $16.23 | $15.04 | 110,526 |
| 2020-02-18 | $16.81 | $17.10 | $16.40 | $16.54 | $15.33 | 72,619 |
| 2020-02-14 | $17.01 | $17.17 | $16.74 | $16.99 | $15.75 | 91,940 |
| 2020-02-13 | $16.91 | $17.30 | $16.67 | $17.07 | $15.82 | 46,314 |
| 2020-02-12 | $16.80 | $17.03 | $16.60 | $17.02 | $15.77 | 51,069 |
| 2020-02-11 | $16.16 | $16.77 | $16.10 | $16.66 | $15.44 | 60,492 |
| 2020-02-10 | $16.16 | $16.17 | $16.00 | $16.05 | $14.88 | 92,087 |
| 2020-02-07 | $16.69 | $16.69 | $16.17 | $16.19 | $15.01 | 102,585 |
| 2020-02-06 | $17.04 | $17.25 | $16.49 | $16.78 | $15.55 | 57,024 |
| 2020-02-05 | $16.46 | $16.94 | $16.39 | $16.91 | $15.67 | 240,014 |
| 2020-02-04 | $16.12 | $16.36 | $16.00 | $16.19 | $15.01 | 119,352 |
| 2020-02-03 | $16.06 | $16.17 | $15.89 | $16.01 | $14.84 | 144,251 |
| 2020-01-31 | $16.77 | $16.92 | $15.93 | $15.95 | $14.78 | 189,156 |
| 2020-01-30 | $16.89 | $17.14 | $16.73 | $16.90 | $15.66 | 50,214 |
| 2020-01-29 | $17.05 | $17.37 | $17.00 | $17.04 | $15.79 | 110,484 |
| 2020-01-28 | $17.09 | $17.35 | $16.93 | $17.06 | $15.81 | 78,924 |
| 2020-01-27 | $16.72 | $17.17 | $16.23 | $17.10 | $15.85 | 115,251 |
| 2020-01-24 | $17.40 | $17.52 | $17.05 | $17.07 | $15.82 | 124,202 |
| 2020-01-23 | $17.24 | $17.43 | $16.79 | $17.41 | $16.14 | 54,817 |
| 2020-01-22 | $17.67 | $17.95 | $17.03 | $17.30 | $16.03 | 105,830 |
| 2020-01-21 | $17.72 | $17.76 | $17.44 | $17.60 | $16.31 | 123,134 |
| 2020-01-17 | $17.93 | $17.95 | $17.49 | $17.75 | $16.45 | 76,947 |
| 2020-01-16 | $17.70 | $18.07 | $17.65 | $17.81 | $16.51 | 85,738 |
| 2020-01-15 | $17.80 | $17.83 | $17.28 | $17.76 | $16.35 | 136,118 |
| 2020-01-14 | $18.60 | $18.66 | $17.83 | $17.85 | $16.43 | 87,030 |
| 2020-01-13 | $18.75 | $18.84 | $18.50 | $18.66 | $17.17 | 80,983 |
| 2020-01-10 | $18.40 | $18.67 | $18.26 | $18.64 | $17.16 | 154,496 |
| 2020-01-09 | $18.09 | $18.48 | $17.80 | $18.44 | $16.97 | 73,821 |
| 2020-01-08 | $18.53 | $18.61 | $17.99 | $18.02 | $16.58 | 154,092 |
| 2020-01-07 | $18.24 | $18.65 | $18.13 | $18.54 | $17.06 | 64,831 |
| 2020-01-06 | $17.92 | $18.39 | $17.61 | $18.33 | $16.87 | 99,092 |
| 2020-01-03 | $17.93 | $18.16 | $17.88 | $18.13 | $16.69 | 59,103 |
| 2020-01-02 | $18.64 | $18.64 | $18.00 | $18.20 | $16.75 | 70,586 |
| 2019-12-31 | $18.64 | $18.74 | $18.47 | $18.51 | $17.04 | 63,491 |
| 2019-12-30 | $18.56 | $18.75 | $18.30 | $18.65 | $17.16 | 96,104 |
| 2019-12-27 | $18.75 | $18.75 | $18.37 | $18.54 | $17.06 | 68,460 |
| 2019-12-26 | $18.64 | $18.82 | $18.48 | $18.62 | $17.14 | 43,578 |
| 2019-12-24 | $19.06 | $19.10 | $18.70 | $18.73 | $17.24 | 32,773 |
| 2019-12-23 | $18.97 | $19.09 | $18.67 | $18.96 | $17.45 | 74,522 |
| 2019-12-20 | $19.04 | $19.29 | $18.93 | $18.95 | $17.44 | 236,243 |
| 2019-12-19 | $19.09 | $19.09 | $18.66 | $19.00 | $17.49 | 83,026 |
| 2019-12-18 | $19.27 | $19.27 | $18.78 | $19.04 | $17.52 | 72,150 |
| 2019-12-17 | $18.76 | $19.35 | $18.63 | $19.14 | $17.62 | 131,283 |
| 2019-12-16 | $18.57 | $18.86 | $18.22 | $18.74 | $17.25 | 79,154 |
| 2019-12-13 | $18.20 | $18.44 | $18.00 | $18.42 | $16.95 | 126,790 |
| 2019-12-12 | $17.84 | $18.43 | $17.58 | $18.24 | $16.79 | 90,974 |
| 2019-12-11 | $17.56 | $17.88 | $17.38 | $17.82 | $16.40 | 105,727 |
| 2019-12-10 | $17.57 | $17.66 | $17.17 | $17.51 | $16.12 | 149,025 |
| 2019-12-09 | $17.85 | $17.87 | $17.52 | $17.55 | $16.15 | 72,738 |
| 2019-12-06 | $17.62 | $18.05 | $17.62 | $17.86 | $16.44 | 110,637 |
| 2019-12-05 | $17.52 | $17.52 | $17.15 | $17.47 | $16.08 | 115,833 |
| 2019-12-04 | $17.80 | $17.80 | $17.37 | $17.42 | $16.03 | 92,911 |
| 2019-12-03 | $17.75 | $17.82 | $17.57 | $17.69 | $16.28 | 93,981 |
| 2019-12-02 | $17.51 | $17.94 | $17.42 | $17.77 | $16.35 | 230,518 |
| 2019-11-29 | $17.50 | $17.68 | $17.23 | $17.47 | $16.08 | 53,004 |
| 2019-11-27 | $18.01 | $18.13 | $17.59 | $17.62 | $16.22 | 113,553 |
| 2019-11-26 | $17.81 | $18.06 | $17.62 | $17.90 | $16.47 | 318,214 |
| 2019-11-25 | $17.81 | $18.16 | $17.63 | $17.87 | $16.45 | 163,633 |
| 2019-11-22 | $17.58 | $18.01 | $17.33 | $17.80 | $16.38 | 134,010 |
| 2019-11-21 | $17.46 | $17.51 | $17.13 | $17.45 | $16.06 | 192,034 |
| 2019-11-20 | $17.82 | $18.15 | $17.38 | $17.40 | $16.01 | 174,448 |
| 2019-11-19 | $17.55 | $17.71 | $17.27 | $17.54 | $16.14 | 105,485 |
| 2019-11-18 | $17.66 | $17.66 | $17.25 | $17.43 | $16.04 | 103,307 |
| 2019-11-15 | $17.51 | $17.83 | $17.17 | $17.70 | $16.29 | 153,716 |
| 2019-11-14 | $17.24 | $17.54 | $17.11 | $17.36 | $15.98 | 151,894 |
| 2019-11-13 | $17.08 | $17.25 | $16.98 | $17.20 | $15.83 | 156,211 |
| 2019-11-12 | $17.42 | $17.45 | $17.16 | $17.24 | $15.87 | 116,391 |
| 2019-11-11 | $17.23 | $17.37 | $16.94 | $17.32 | $15.94 | 116,719 |
| 2019-11-08 | $17.13 | $17.64 | $17.01 | $17.39 | $16.01 | 108,734 |
| 2019-11-07 | $17.25 | $17.27 | $16.73 | $17.11 | $15.75 | 106,880 |
| 2019-11-06 | $17.23 | $17.34 | $16.88 | $17.01 | $15.66 | 114,996 |
| 2019-11-05 | $17.97 | $18.05 | $17.16 | $17.30 | $15.92 | 259,189 |
| 2019-11-04 | $17.61 | $18.09 | $17.59 | $18.06 | $16.62 | 173,393 |
| 2019-11-01 | $17.02 | $17.95 | $16.98 | $17.52 | $16.12 | 127,294 |
| 2019-10-31 | $15.46 | $16.88 | $15.20 | $16.86 | $15.52 | 224,779 |
| 2019-10-30 | $17.03 | $17.13 | $16.86 | $17.09 | $15.73 | 204,679 |
| 2019-10-29 | $17.08 | $17.28 | $17.02 | $17.09 | $15.73 | 77,056 |
| 2019-10-28 | $16.89 | $17.25 | $16.84 | $17.15 | $15.78 | 64,679 |
| 2019-10-25 | $16.67 | $17.18 | $16.66 | $16.88 | $15.54 | 62,788 |
| 2019-10-24 | $16.75 | $16.78 | $16.45 | $16.70 | $15.37 | 58,867 |
| 2019-10-23 | $16.40 | $16.64 | $16.24 | $16.62 | $15.30 | 83,881 |
| 2019-10-22 | $16.25 | $16.58 | $16.10 | $16.46 | $15.15 | 72,896 |
| 2019-10-21 | $16.34 | $16.57 | $16.21 | $16.30 | $15.00 | 96,243 |
| 2019-10-18 | $16.12 | $16.48 | $16.10 | $16.17 | $14.88 | 100,796 |
| 2019-10-17 | $15.96 | $16.29 | $15.95 | $16.28 | $14.98 | 92,172 |
| 2019-10-16 | $15.84 | $16.10 | $15.84 | $15.96 | $14.58 | 60,792 |
| 2019-10-15 | $15.63 | $16.06 | $15.54 | $15.85 | $14.48 | 83,454 |
| 2019-10-14 | $15.47 | $15.72 | $15.38 | $15.63 | $14.28 | 104,297 |
| 2019-10-11 | $15.41 | $15.94 | $15.25 | $15.59 | $14.24 | 93,982 |
| 2019-10-10 | $14.88 | $15.19 | $14.88 | $15.17 | $13.86 | 70,744 |
| 2019-10-09 | $14.95 | $15.31 | $14.65 | $14.82 | $13.54 | 124,202 |
| 2019-10-08 | $15.03 | $15.15 | $14.95 | $15.00 | $13.70 | 130,066 |
| 2019-10-07 | $15.15 | $15.29 | $15.06 | $15.15 | $13.84 | 108,470 |
| 2019-10-04 | $15.04 | $15.16 | $14.90 | $15.15 | $13.84 | 120,941 |
| 2019-10-03 | $14.95 | $15.13 | $14.75 | $15.04 | $13.74 | 123,178 |
| 2019-10-02 | $15.17 | $15.26 | $14.90 | $15.07 | $13.76 | 169,851 |
| 2019-10-01 | $15.67 | $15.95 | $15.24 | $15.27 | $13.95 | 200,176 |
| 2019-09-30 | $15.76 | $15.76 | $15.48 | $15.58 | $14.23 | 129,804 |
| 2019-09-27 | $15.54 | $16.04 | $15.50 | $15.75 | $14.39 | 143,754 |
| 2019-09-26 | $15.57 | $15.64 | $15.36 | $15.57 | $14.22 | 250,308 |
| 2019-09-25 | $15.55 | $15.77 | $15.37 | $15.63 | $14.28 | 186,152 |
| 2019-09-24 | $15.53 | $15.78 | $15.34 | $15.71 | $14.35 | 844,286 |
| 2019-09-23 | $15.80 | $16.03 | $15.58 | $15.61 | $14.26 | 264,703 |
| 2019-09-20 | $16.13 | $16.19 | $15.88 | $15.95 | $14.57 | 285,982 |
| 2019-09-19 | $16.23 | $16.48 | $16.16 | $16.23 | $14.82 | 123,994 |
| 2019-09-18 | $16.48 | $16.61 | $16.04 | $16.22 | $14.81 | 163,038 |
| 2019-09-17 | $16.62 | $16.74 | $16.36 | $16.55 | $15.12 | 103,741 |
| 2019-09-16 | $16.82 | $17.03 | $16.62 | $16.74 | $15.29 | 138,639 |
| 2019-09-13 | $16.50 | $17.39 | $16.46 | $16.77 | $15.32 | 309,452 |
| 2019-09-12 | $16.59 | $16.73 | $16.16 | $16.35 | $14.93 | 98,561 |
| 2019-09-11 | $16.24 | $16.69 | $15.98 | $16.65 | $15.21 | 251,900 |
| 2019-09-10 | $15.50 | $16.24 | $15.41 | $16.11 | $14.71 | 402,020 |
| 2019-09-09 | $15.60 | $15.70 | $15.43 | $15.56 | $14.21 | 164,099 |
| 2019-09-06 | $15.76 | $15.94 | $15.50 | $15.51 | $14.17 | 145,589 |
| 2019-09-05 | $15.71 | $16.13 | $15.51 | $15.78 | $14.41 | 198,340 |
| 2019-09-04 | $15.89 | $15.97 | $15.47 | $15.50 | $14.16 | 217,709 |
| 2019-09-03 | $15.71 | $15.83 | $15.36 | $15.67 | $14.31 | 144,439 |
| 2019-08-30 | $15.77 | $15.84 | $15.58 | $15.71 | $14.35 | 62,616 |
| 2019-08-29 | $15.48 | $15.73 | $15.31 | $15.63 | $14.28 | 155,687 |
| 2019-08-28 | $15.13 | $15.53 | $15.02 | $15.30 | $13.97 | 230,133 |
| 2019-08-27 | $15.56 | $15.78 | $15.08 | $15.12 | $13.81 | 265,006 |
| 2019-08-26 | $15.74 | $15.74 | $15.16 | $15.43 | $14.09 | 168,779 |
| 2019-08-23 | $15.99 | $15.99 | $15.39 | $15.58 | $14.23 | 142,555 |
| 2019-08-22 | $16.32 | $16.55 | $15.92 | $16.14 | $14.74 | 269,237 |
| 2019-08-21 | $16.64 | $16.83 | $16.25 | $16.26 | $14.85 | 123,294 |
| 2019-08-20 | $16.31 | $16.63 | $16.31 | $16.44 | $15.02 | 84,626 |
| 2019-08-19 | $16.64 | $16.67 | $16.27 | $16.35 | $14.93 | 101,749 |
| 2019-08-16 | $16.15 | $16.67 | $16.12 | $16.47 | $15.04 | 130,103 |
| 2019-08-15 | $16.04 | $16.28 | $15.71 | $16.09 | $14.70 | 199,831 |
| 2019-08-14 | $16.40 | $16.56 | $15.71 | $16.07 | $14.68 | 212,247 |
| 2019-08-13 | $16.44 | $17.16 | $16.35 | $16.76 | $15.31 | 207,833 |
| 2019-08-12 | $16.09 | $16.70 | $16.09 | $16.50 | $15.07 | 231,362 |
| 2019-08-09 | $16.51 | $16.62 | $15.52 | $15.87 | $14.49 | 205,707 |
| 2019-08-08 | $16.78 | $16.86 | $16.40 | $16.68 | $15.23 | 276,194 |
| 2019-08-07 | $16.88 | $17.17 | $16.61 | $16.71 | $15.26 | 223,209 |
| 2019-08-06 | $17.48 | $17.78 | $16.80 | $17.08 | $15.60 | 460,663 |
| 2019-08-05 | $17.77 | $18.00 | $17.45 | $17.49 | $15.97 | 337,979 |
| 2019-08-02 | $18.06 | $18.36 | $17.71 | $18.16 | $16.59 | 258,049 |
| 2019-08-01 | $19.90 | $19.90 | $17.76 | $18.27 | $16.69 | 408,940 |
| 2019-07-31 | $20.48 | $20.73 | $19.62 | $19.82 | $18.10 | 193,969 |
| 2019-07-30 | $20.24 | $20.67 | $20.11 | $20.50 | $18.72 | 134,759 |
| 2019-07-29 | $20.67 | $20.80 | $20.32 | $20.45 | $18.68 | 85,998 |
| 2019-07-26 | $20.39 | $20.90 | $20.27 | $20.82 | $19.02 | 184,098 |
| 2019-07-25 | $21.35 | $21.41 | $20.27 | $20.35 | $18.59 | 593,571 |
| 2019-07-24 | $20.80 | $21.48 | $20.75 | $21.42 | $19.56 | 266,077 |
| 2019-07-23 | $21.30 | $21.32 | $20.78 | $20.96 | $19.14 | 183,748 |
| 2019-07-22 | $21.51 | $21.59 | $21.26 | $21.26 | $19.42 | 106,659 |
| 2019-07-19 | $21.21 | $21.58 | $21.08 | $21.44 | $19.58 | 338,164 |
| 2019-07-18 | $21.41 | $21.55 | $21.07 | $21.24 | $19.40 | 349,447 |
| 2019-07-17 | $22.17 | $22.17 | $21.42 | $21.51 | $19.53 | 164,250 |
| 2019-07-16 | $22.45 | $22.68 | $21.98 | $22.11 | $20.08 | 186,418 |
| 2019-07-15 | $23.43 | $23.43 | $22.43 | $22.58 | $20.50 | 165,328 |
| 2019-07-12 | $23.16 | $23.42 | $23.05 | $23.39 | $21.24 | 155,499 |
| 2019-07-11 | $23.93 | $23.95 | $23.15 | $23.26 | $21.12 | 175,679 |
| 2019-07-10 | $24.51 | $24.62 | $23.92 | $23.96 | $21.76 | 178,424 |
| 2019-07-09 | $24.44 | $24.63 | $24.36 | $24.55 | $22.29 | 107,881 |
| 2019-07-08 | $25.00 | $25.00 | $24.39 | $24.68 | $22.41 | 152,374 |
| 2019-07-05 | $25.30 | $25.33 | $25.00 | $25.18 | $22.86 | 155,181 |
| 2019-07-03 | $25.17 | $25.70 | $25.07 | $25.56 | $23.21 | 152,516 |
| 2019-07-02 | $24.79 | $25.42 | $24.49 | $25.33 | $23.00 | 231,436 |
| 2019-07-01 | $24.86 | $24.99 | $24.16 | $24.91 | $22.62 | 371,718 |
| 2019-06-28 | $24.24 | $24.77 | $24.16 | $24.52 | $22.26 | 3,804,481 |
| 2019-06-27 | $23.70 | $24.38 | $23.70 | $24.13 | $21.91 | 414,256 |
| 2019-06-26 | $23.27 | $23.90 | $23.16 | $23.82 | $21.63 | 183,185 |
| 2019-06-25 | $23.46 | $23.63 | $23.16 | $23.18 | $21.05 | 138,826 |
| 2019-06-24 | $23.89 | $24.09 | $23.45 | $23.50 | $21.34 | 141,865 |
| 2019-06-21 | $23.80 | $23.90 | $22.76 | $23.79 | $21.60 | 331,366 |
| 2019-06-20 | $23.70 | $24.10 | $23.62 | $23.93 | $21.73 | 120,317 |
| 2019-06-19 | $23.12 | $23.60 | $23.05 | $23.38 | $21.23 | 130,791 |
| 2019-06-18 | $22.64 | $23.28 | $22.64 | $23.23 | $21.09 | 104,716 |
| 2019-06-17 | $22.25 | $23.04 | $21.88 | $22.71 | $20.62 | 131,368 |
| 2019-06-14 | $22.70 | $22.90 | $22.27 | $22.37 | $20.31 | 135,300 |
| 2019-06-13 | $22.28 | $23.01 | $22.28 | $22.88 | $20.78 | 154,335 |
| 2019-06-12 | $22.67 | $22.72 | $22.31 | $22.36 | $20.30 | 160,623 |
| 2019-06-11 | $22.25 | $23.27 | $22.23 | $22.78 | $20.68 | 182,265 |
| 2019-06-10 | $22.46 | $22.88 | $22.10 | $22.10 | $20.07 | 159,571 |
| 2019-06-07 | $21.76 | $22.71 | $21.76 | $22.48 | $20.41 | 118,046 |
| 2019-06-06 | $21.82 | $21.89 | $21.18 | $21.75 | $19.75 | 170,685 |
| 2019-06-05 | $21.82 | $22.06 | $21.57 | $21.85 | $19.84 | 125,253 |
| 2019-06-04 | $23.82 | $23.82 | $21.70 | $21.82 | $19.81 | 516,435 |
| 2019-06-03 | $24.09 | $24.45 | $23.84 | $24.30 | $22.06 | 138,425 |
| 2019-05-31 | $24.53 | $24.59 | $23.88 | $23.97 | $21.76 | 265,647 |
| 2019-05-30 | $25.13 | $25.17 | $24.67 | $24.79 | $22.51 | 85,843 |
| 2019-05-29 | $24.90 | $25.15 | $24.69 | $24.97 | $22.67 | 159,775 |
| 2019-05-28 | $24.79 | $25.13 | $24.51 | $24.99 | $22.69 | 117,554 |
| 2019-05-24 | $24.85 | $24.94 | $24.41 | $24.80 | $22.52 | 87,746 |
| 2019-05-23 | $25.60 | $25.60 | $24.49 | $24.58 | $22.32 | 209,298 |
| 2019-05-22 | $25.71 | $26.25 | $25.54 | $25.67 | $23.31 | 127,136 |
| 2019-05-21 | $25.18 | $25.94 | $25.14 | $25.83 | $23.45 | 112,690 |
| 2019-05-20 | $24.43 | $25.20 | $24.12 | $25.07 | $22.76 | 120,278 |
| 2019-05-17 | $26.16 | $26.16 | $24.90 | $25.35 | $23.02 | 130,867 |
| 2019-05-16 | $25.68 | $26.06 | $25.14 | $25.86 | $23.48 | 163,112 |
| 2019-05-15 | $24.67 | $25.89 | $24.49 | $25.58 | $23.23 | 562,893 |
| 2019-05-14 | $24.06 | $24.85 | $23.91 | $24.73 | $22.45 | 211,503 |
| 2019-05-13 | $24.28 | $24.31 | $23.68 | $23.96 | $21.76 | 121,730 |
| 2019-05-10 | $24.26 | $24.78 | $23.81 | $24.72 | $22.45 | 202,276 |
| 2019-05-09 | $23.74 | $24.45 | $23.61 | $24.40 | $22.16 | 80,108 |
| 2019-05-08 | $23.86 | $24.22 | $23.27 | $24.09 | $21.87 | 86,085 |
| 2019-05-07 | $24.04 | $24.36 | $23.93 | $24.03 | $21.82 | 66,558 |
| 2019-05-06 | $23.99 | $24.54 | $23.94 | $24.36 | $22.12 | 55,201 |
| 2019-05-03 | $24.27 | $24.85 | $23.85 | $24.58 | $22.32 | 116,736 |
| 2019-05-02 | $22.81 | $24.23 | $22.81 | $24.11 | $21.89 | 377,098 |
| 2019-05-01 | $23.98 | $24.26 | $23.51 | $23.94 | $21.74 | 194,450 |
| 2019-04-30 | $24.40 | $24.47 | $24.01 | $24.01 | $21.80 | 97,934 |
| 2019-04-29 | $24.40 | $24.48 | $24.14 | $24.32 | $22.08 | 29,773 |
| 2019-04-26 | $24.28 | $24.56 | $24.28 | $24.39 | $22.15 | 33,966 |
| 2019-04-25 | $24.55 | $24.64 | $24.26 | $24.35 | $22.11 | 54,755 |
| 2019-04-24 | $24.91 | $24.91 | $24.71 | $24.77 | $22.49 | 57,080 |
| 2019-04-23 | $25.11 | $25.30 | $24.91 | $24.99 | $22.69 | 92,129 |
| 2019-04-22 | $25.70 | $25.70 | $25.01 | $25.16 | $22.85 | 34,975 |
| 2019-04-18 | $25.88 | $26.00 | $25.43 | $25.68 | $23.32 | 125,849 |
| 2019-04-17 | $24.91 | $26.21 | $24.76 | $25.91 | $23.53 | 259,707 |
| 2019-04-16 | $24.55 | $24.74 | $24.35 | $24.65 | $22.38 | 161,629 |
| 2019-04-15 | $24.69 | $24.87 | $24.24 | $24.54 | $22.28 | 117,309 |
| 2019-04-12 | $25.11 | $25.16 | $24.61 | $24.66 | $22.39 | 55,098 |
| 2019-04-11 | $25.16 | $25.16 | $24.81 | $24.91 | $22.62 | 69,762 |
| 2019-04-10 | $25.30 | $25.33 | $25.04 | $25.22 | $22.79 | 104,043 |
| 2019-04-09 | $25.38 | $25.38 | $25.03 | $25.19 | $22.76 | 111,829 |
| 2019-04-08 | $25.43 | $25.53 | $25.20 | $25.37 | $22.92 | 109,832 |
| 2019-04-05 | $25.55 | $25.75 | $25.49 | $25.59 | $23.12 | 84,482 |
| 2019-04-04 | $25.67 | $25.91 | $25.30 | $25.61 | $23.14 | 98,701 |
| 2019-04-03 | $25.94 | $26.12 | $25.29 | $25.65 | $23.17 | 176,493 |
| 2019-04-02 | $25.38 | $25.82 | $25.20 | $25.68 | $23.20 | 162,750 |
| 2019-04-01 | $25.10 | $25.65 | $24.72 | $25.47 | $23.01 | 89,320 |
| 2019-03-29 | $24.75 | $25.10 | $24.30 | $24.98 | $22.57 | 137,445 |
| 2019-03-28 | $24.67 | $25.08 | $24.41 | $24.42 | $22.06 | 340,845 |
| 2019-03-27 | $22.67 | $24.85 | $22.65 | $24.73 | $22.34 | 357,879 |
| 2019-03-26 | $22.72 | $22.89 | $22.39 | $22.57 | $20.39 | 164,537 |
| 2019-03-25 | $22.40 | $22.98 | $22.31 | $22.68 | $20.49 | 95,405 |
| 2019-03-22 | $22.86 | $23.16 | $22.09 | $22.44 | $20.27 | 121,001 |
| 2019-03-21 | $22.69 | $23.33 | $22.69 | $23.19 | $20.95 | 211,918 |
| 2019-03-20 | $23.05 | $23.21 | $22.60 | $22.82 | $20.62 | 136,334 |
| 2019-03-19 | $23.18 | $23.40 | $22.65 | $23.18 | $20.94 | 191,455 |
| 2019-03-18 | $23.42 | $23.92 | $23.02 | $23.09 | $20.86 | 223,556 |
| 2019-03-15 | $23.09 | $23.51 | $22.64 | $23.31 | $21.06 | 248,222 |
| 2019-03-14 | $22.30 | $24.24 | $21.99 | $23.21 | $20.97 | 363,687 |
| 2019-03-13 | $20.80 | $22.81 | $20.77 | $22.50 | $20.33 | 311,754 |
| 2019-03-12 | $22.43 | $22.43 | $19.41 | $20.61 | $18.62 | 633,565 |
| 2019-03-11 | $19.00 | $20.91 | $18.76 | $20.68 | $18.68 | 1,668,591 |
| 2019-03-08 | $17.94 | $18.30 | $17.86 | $17.97 | $16.24 | 137,858 |
| 2019-03-07 | $17.95 | $18.11 | $17.71 | $18.07 | $16.33 | 60,659 |
| 2019-03-06 | $18.63 | $18.63 | $17.84 | $17.92 | $16.19 | 104,112 |
| 2019-03-05 | $18.64 | $18.83 | $18.48 | $18.65 | $16.85 | 164,860 |
| 2019-03-04 | $19.04 | $19.13 | $18.50 | $18.59 | $16.80 | 91,383 |
| 2019-03-01 | $18.96 | $19.20 | $18.75 | $18.98 | $17.15 | 119,699 |
| 2019-02-28 | $19.41 | $19.41 | $18.69 | $18.81 | $16.99 | 288,776 |
| 2019-02-27 | $19.38 | $19.63 | $19.27 | $19.37 | $17.50 | 109,068 |
| 2019-02-26 | $19.87 | $19.89 | $19.47 | $19.50 | $17.62 | 58,347 |
| 2019-02-25 | $19.86 | $19.94 | $19.70 | $19.83 | $17.92 | 132,746 |
| 2019-02-22 | $19.76 | $19.76 | $19.53 | $19.66 | $17.76 | 76,143 |
| 2019-02-21 | $19.60 | $19.76 | $19.58 | $19.60 | $17.71 | 93,473 |
| 2019-02-20 | $19.50 | $19.84 | $19.49 | $19.70 | $17.80 | 99,657 |
| 2019-02-19 | $19.95 | $19.95 | $19.49 | $19.56 | $17.67 | 149,705 |
| 2019-02-15 | $19.68 | $19.93 | $19.60 | $19.90 | $17.98 | 91,122 |
| 2019-02-14 | $19.51 | $19.68 | $19.25 | $19.52 | $17.64 | 59,218 |
| 2019-02-13 | $19.66 | $19.67 | $19.48 | $19.51 | $17.63 | 84,825 |
| 2019-02-12 | $19.75 | $19.78 | $19.42 | $19.50 | $17.62 | 164,241 |
| 2019-02-11 | $19.61 | $19.74 | $19.43 | $19.59 | $17.70 | 139,143 |
| 2019-02-08 | $19.50 | $19.70 | $19.17 | $19.58 | $17.69 | 242,050 |
| 2019-02-07 | $19.50 | $19.66 | $19.25 | $19.52 | $17.64 | 169,053 |
| 2019-02-06 | $19.56 | $19.69 | $19.30 | $19.50 | $17.62 | 191,437 |
| 2019-02-05 | $19.55 | $19.65 | $19.06 | $19.49 | $17.61 | 212,775 |
| 2019-02-04 | $19.76 | $19.94 | $19.49 | $19.56 | $17.67 | 87,819 |
| 2019-02-01 | $20.02 | $20.17 | $19.70 | $19.88 | $17.96 | 340,240 |
| 2019-01-31 | $20.04 | $20.04 | $19.68 | $19.91 | $17.99 | 110,480 |
| 2019-01-30 | $19.95 | $20.14 | $19.80 | $19.97 | $18.04 | 63,289 |
| 2019-01-29 | $19.83 | $20.18 | $19.74 | $19.83 | $17.92 | 144,987 |
| 2019-01-28 | $19.98 | $19.98 | $19.71 | $19.73 | $17.83 | 102,285 |
| 2019-01-25 | $19.32 | $20.11 | $19.26 | $20.01 | $18.08 | 98,430 |
| 2019-01-24 | $18.96 | $19.27 | $18.94 | $19.18 | $17.33 | 97,244 |
| 2019-01-23 | $19.16 | $19.29 | $18.97 | $19.07 | $17.23 | 348,703 |
| 2019-01-22 | $19.40 | $19.57 | $19.06 | $19.15 | $17.30 | 157,533 |
| 2019-01-18 | $19.00 | $19.67 | $19.00 | $19.61 | $17.72 | 120,241 |
| 2019-01-17 | $18.90 | $19.18 | $18.90 | $19.01 | $17.17 | 104,830 |
| 2019-01-16 | $19.26 | $19.46 | $18.85 | $18.90 | $16.96 | 231,868 |
| 2019-01-15 | $19.24 | $19.48 | $19.10 | $19.18 | $17.22 | 266,659 |
| 2019-01-14 | $19.52 | $19.52 | $19.20 | $19.36 | $17.38 | 205,559 |
| 2019-01-11 | $19.57 | $19.67 | $19.26 | $19.64 | $17.63 | 159,222 |
| 2019-01-10 | $18.45 | $19.64 | $18.35 | $19.62 | $17.61 | 252,260 |
| 2019-01-09 | $17.58 | $18.56 | $17.48 | $18.55 | $16.65 | 439,780 |
| 2019-01-08 | $17.57 | $17.71 | $17.19 | $17.57 | $15.77 | 126,120 |
| 2019-01-07 | $17.67 | $17.69 | $17.36 | $17.46 | $15.67 | 124,579 |
| 2019-01-04 | $17.54 | $18.05 | $17.25 | $17.67 | $15.86 | 237,460 |
| 2019-01-03 | $17.60 | $17.81 | $17.18 | $17.25 | $15.48 | 170,164 |
| 2019-01-02 | $17.55 | $17.74 | $17.28 | $17.55 | $15.75 | 105,098 |
| 2018-12-31 | $17.11 | $17.66 | $17.09 | $17.63 | $15.82 | 193,968 |
| 2018-12-28 | $17.35 | $17.47 | $16.97 | $17.03 | $15.29 | 112,846 |
| 2018-12-27 | $16.92 | $17.37 | $16.44 | $17.34 | $15.56 | 152,838 |
| 2018-12-26 | $16.76 | $17.20 | $16.43 | $17.17 | $15.41 | 191,982 |
| 2018-12-24 | $16.67 | $16.78 | $16.39 | $16.76 | $15.04 | 149,974 |
| 2018-12-21 | $17.62 | $17.68 | $16.97 | $17.03 | $15.29 | 263,538 |
| 2018-12-20 | $17.83 | $17.83 | $17.00 | $17.50 | $15.71 | 455,569 |
| 2018-12-19 | $18.90 | $19.49 | $17.73 | $17.83 | $16.00 | 578,723 |
| 2018-12-18 | $21.05 | $21.18 | $17.57 | $18.83 | $16.90 | 1,442,176 |
| 2018-12-17 | $22.57 | $22.57 | $21.19 | $21.40 | $19.21 | 103,730 |
| 2018-12-14 | $23.00 | $23.18 | $22.59 | $22.72 | $20.39 | 134,111 |
| 2018-12-13 | $22.65 | $23.26 | $22.52 | $23.25 | $20.87 | 107,199 |
| 2018-12-12 | $22.66 | $23.00 | $22.21 | $22.69 | $20.37 | 36,206 |
| 2018-12-11 | $22.79 | $22.79 | $22.09 | $22.39 | $20.10 | 47,516 |
| 2018-12-10 | $23.11 | $23.45 | $22.16 | $22.60 | $20.29 | 85,629 |
| 2018-12-07 | $22.91 | $23.49 | $22.43 | $23.26 | $20.88 | 94,914 |
| 2018-12-06 | $22.41 | $22.97 | $22.11 | $22.85 | $20.51 | 54,638 |
| 2018-12-04 | $23.58 | $23.58 | $22.33 | $22.75 | $20.42 | 130,275 |
| 2018-12-03 | $23.12 | $23.71 | $23.07 | $23.65 | $21.23 | 123,790 |
| 2018-11-30 | $23.69 | $23.74 | $22.67 | $22.99 | $20.64 | 102,078 |
| 2018-11-29 | $23.96 | $24.14 | $23.60 | $23.83 | $21.39 | 51,913 |
| 2018-11-28 | $24.34 | $24.40 | $23.65 | $23.99 | $21.53 | 80,041 |
| 2018-11-27 | $23.90 | $24.30 | $23.51 | $24.21 | $21.73 | 60,754 |
| 2018-11-26 | $24.10 | $24.27 | $23.52 | $24.12 | $21.65 | 65,208 |
| 2018-11-23 | $23.75 | $24.17 | $23.43 | $23.82 | $21.38 | 30,616 |
| 2018-11-21 | $22.92 | $24.08 | $22.59 | $23.99 | $21.53 | 130,789 |
| 2018-11-20 | $23.82 | $23.99 | $22.86 | $22.92 | $20.57 | 155,472 |
| 2018-11-19 | $24.55 | $24.96 | $24.17 | $24.25 | $21.77 | 107,338 |
| 2018-11-16 | $25.27 | $25.67 | $24.81 | $24.92 | $22.37 | 79,690 |
| 2018-11-15 | $25.18 | $25.38 | $24.58 | $25.33 | $22.74 | 151,555 |
| 2018-11-14 | $26.90 | $27.02 | $25.22 | $25.38 | $22.78 | 123,723 |
| 2018-11-13 | $26.21 | $26.96 | $26.07 | $26.63 | $23.90 | 84,560 |
| 2018-11-12 | $27.05 | $27.08 | $26.25 | $26.30 | $23.61 | 105,816 |
| 2018-11-09 | $27.50 | $27.79 | $27.00 | $27.17 | $24.39 | 93,799 |
| 2018-11-08 | $27.69 | $28.06 | $27.43 | $27.67 | $24.84 | 157,393 |
| 2018-11-07 | $27.44 | $27.96 | $27.25 | $27.69 | $24.85 | 259,267 |
| 2018-11-06 | $26.83 | $27.37 | $26.64 | $26.96 | $24.20 | 247,156 |
| 2018-11-05 | $26.61 | $27.29 | $26.52 | $26.87 | $24.12 | 223,232 |
| 2018-11-02 | $25.85 | $26.71 | $25.44 | $26.61 | $23.88 | 137,328 |
| 2018-11-01 | $24.54 | $26.95 | $23.43 | $25.66 | $23.03 | 537,035 |
| 2018-10-31 | $22.47 | $23.35 | $22.11 | $23.08 | $20.72 | 289,952 |
| 2018-10-30 | $21.81 | $22.36 | $21.64 | $22.21 | $19.93 | 98,445 |
| 2018-10-29 | $21.90 | $22.23 | $21.58 | $21.75 | $19.52 | 71,569 |
| 2018-10-26 | $21.34 | $21.95 | $21.29 | $21.68 | $19.46 | 47,657 |
| 2018-10-25 | $21.51 | $21.82 | $21.26 | $21.50 | $19.30 | 74,923 |
| 2018-10-24 | $21.96 | $22.11 | $21.08 | $21.22 | $19.05 | 124,418 |
| 2018-10-23 | $21.96 | $21.98 | $21.25 | $21.89 | $19.65 | 75,070 |
| 2018-10-22 | $22.34 | $22.43 | $22.07 | $22.15 | $19.88 | 114,996 |
| 2018-10-19 | $22.80 | $22.80 | $22.27 | $22.37 | $20.08 | 175,603 |
| 2018-10-18 | $23.54 | $23.54 | $22.57 | $22.67 | $20.35 | 190,454 |
| 2018-10-17 | $22.83 | $23.12 | $22.61 | $23.00 | $20.53 | 54,651 |
| 2018-10-16 | $22.30 | $23.02 | $22.28 | $23.01 | $20.54 | 98,870 |
| 2018-10-15 | $21.85 | $22.56 | $21.80 | $22.27 | $19.88 | 75,630 |
| 2018-10-12 | $21.95 | $22.22 | $21.41 | $21.63 | $19.31 | 92,485 |
| 2018-10-11 | $22.00 | $22.37 | $21.57 | $21.91 | $19.56 | 149,689 |
| 2018-10-10 | $22.44 | $22.73 | $21.80 | $22.08 | $19.71 | 121,943 |
| 2018-10-09 | $22.81 | $22.81 | $22.04 | $22.66 | $20.23 | 86,386 |
| 2018-10-08 | $23.00 | $23.00 | $22.64 | $22.70 | $20.26 | 72,023 |
| 2018-10-05 | $23.23 | $23.25 | $22.75 | $23.08 | $20.60 | 110,716 |
| 2018-10-04 | $23.13 | $23.24 | $22.94 | $23.03 | $20.56 | 106,029 |
| 2018-10-03 | $22.58 | $23.25 | $22.58 | $23.16 | $20.67 | 178,822 |
| 2018-10-02 | $23.12 | $23.25 | $22.63 | $22.65 | $20.22 | 83,065 |
| 2018-10-01 | $23.01 | $23.25 | $22.52 | $23.12 | $20.64 | 140,481 |
| 2018-09-28 | $23.05 | $23.27 | $22.82 | $23.25 | $20.75 | 120,052 |
| 2018-09-27 | $23.55 | $23.55 | $22.70 | $23.10 | $20.62 | 126,169 |
| 2018-09-26 | $23.32 | $23.78 | $23.25 | $23.53 | $21.00 | 166,746 |
| 2018-09-25 | $23.80 | $24.05 | $23.19 | $23.35 | $20.84 | 187,061 |
| 2018-09-24 | $24.26 | $24.26 | $23.14 | $23.75 | $21.20 | 165,092 |
| 2018-09-21 | $23.61 | $24.27 | $23.42 | $24.26 | $21.66 | 314,737 |
| 2018-09-20 | $23.03 | $23.53 | $22.81 | $23.39 | $20.88 | 287,418 |
| 2018-09-19 | $21.81 | $22.86 | $21.51 | $22.77 | $20.33 | 217,687 |
| 2018-09-18 | $21.50 | $22.11 | $21.25 | $21.81 | $19.47 | 151,479 |
| 2018-09-17 | $21.09 | $21.37 | $20.83 | $21.09 | $18.83 | 78,640 |
| 2018-09-14 | $20.70 | $21.14 | $20.28 | $21.09 | $18.83 | 172,362 |
| 2018-09-13 | $20.76 | $20.98 | $20.61 | $20.67 | $18.45 | 105,761 |
| 2018-09-12 | $20.95 | $20.95 | $20.56 | $20.69 | $18.47 | 62,199 |
| 2018-09-11 | $20.97 | $21.16 | $20.80 | $20.95 | $18.70 | 40,923 |
| 2018-09-10 | $20.96 | $21.62 | $20.53 | $20.88 | $18.64 | 118,349 |
| 2018-09-07 | $21.40 | $21.61 | $21.22 | $21.28 | $19.00 | 45,010 |
| 2018-09-06 | $21.91 | $22.08 | $21.29 | $21.59 | $19.27 | 86,193 |
| 2018-09-05 | $22.08 | $22.29 | $21.79 | $21.95 | $19.59 | 104,732 |
| 2018-09-04 | $22.76 | $22.76 | $21.93 | $22.12 | $19.75 | 228,161 |
| 2018-08-31 | $22.76 | $22.95 | $22.46 | $22.76 | $20.32 | 273,697 |
| 2018-08-30 | $22.96 | $23.28 | $22.39 | $22.75 | $20.31 | 185,009 |
| 2018-08-29 | $22.85 | $23.13 | $22.39 | $22.88 | $20.42 | 348,156 |
| 2018-08-28 | $22.73 | $22.75 | $22.33 | $22.68 | $20.25 | 182,148 |
| 2018-08-27 | $22.42 | $22.92 | $21.89 | $22.54 | $20.12 | 113,441 |
| 2018-08-24 | $22.18 | $22.50 | $21.89 | $22.10 | $19.73 | 75,323 |
| 2018-08-23 | $21.80 | $22.21 | $21.49 | $22.00 | $19.64 | 368,380 |
| 2018-08-22 | $21.88 | $22.01 | $21.54 | $21.80 | $19.46 | 23,388 |
| 2018-08-21 | $21.75 | $22.10 | $21.55 | $21.88 | $19.53 | 88,450 |
| 2018-08-20 | $21.30 | $21.89 | $21.09 | $21.62 | $19.30 | 114,744 |
| 2018-08-17 | $20.70 | $21.41 | $20.58 | $21.26 | $18.98 | 91,104 |
| 2018-08-16 | $20.32 | $20.67 | $20.09 | $20.57 | $18.36 | 93,684 |
| 2018-08-15 | $20.39 | $20.51 | $19.89 | $20.16 | $18.00 | 83,511 |
| 2018-08-14 | $20.49 | $20.49 | $20.16 | $20.36 | $18.17 | 66,878 |
| 2018-08-13 | $20.68 | $20.94 | $20.15 | $20.40 | $18.21 | 93,628 |
| 2018-08-10 | $20.25 | $20.82 | $20.06 | $20.53 | $18.33 | 229,156 |
| 2018-08-09 | $20.45 | $20.58 | $20.12 | $20.22 | $18.05 | 179,036 |
| 2018-08-08 | $21.00 | $21.50 | $20.18 | $20.30 | $18.12 | 206,488 |
| 2018-08-07 | $20.20 | $21.01 | $20.00 | $20.87 | $18.63 | 197,142 |
| 2018-08-06 | $20.07 | $20.38 | $19.86 | $20.00 | $17.85 | 175,059 |
| 2018-08-03 | $20.00 | $20.49 | $19.31 | $20.17 | $18.00 | 135,430 |
| 2018-08-02 | $19.49 | $20.43 | $19.16 | $20.01 | $17.86 | 133,196 |
| 2018-08-01 | $18.45 | $18.94 | $18.45 | $18.67 | $16.67 | 105,465 |
| 2018-07-31 | $18.09 | $18.60 | $17.72 | $18.50 | $16.51 | 66,833 |
| 2018-07-30 | $18.42 | $18.49 | $18.08 | $18.17 | $16.22 | 43,671 |
| 2018-07-27 | $18.71 | $18.71 | $18.38 | $18.45 | $16.47 | 38,075 |
| 2018-07-26 | $19.08 | $19.26 | $18.64 | $18.80 | $16.78 | 68,746 |
| 2018-07-25 | $18.96 | $19.23 | $18.75 | $19.22 | $17.16 | 75,431 |
| 2018-07-24 | $18.73 | $18.98 | $18.59 | $18.96 | $16.92 | 70,659 |
| 2018-07-23 | $18.87 | $18.90 | $18.37 | $18.66 | $16.66 | 72,055 |
| 2018-07-20 | $19.05 | $19.21 | $18.82 | $19.04 | $17.00 | 53,774 |
| 2018-07-19 | $18.91 | $19.11 | $18.67 | $19.07 | $17.02 | 120,813 |
| 2018-07-18 | $18.73 | $18.98 | $18.60 | $18.92 | $16.89 | 80,229 |
| 2018-07-17 | $18.47 | $18.72 | $18.47 | $18.68 | $16.67 | 70,408 |
| 2018-07-16 | $18.68 | $18.68 | $18.37 | $18.60 | $16.60 | 57,335 |
| 2018-07-13 | $18.54 | $18.84 | $18.35 | $18.55 | $16.56 | 106,649 |
| 2018-07-12 | $18.21 | $18.47 | $18.13 | $18.46 | $16.48 | 135,092 |
| 2018-07-11 | $18.13 | $18.43 | $18.00 | $18.30 | $16.23 | 144,039 |
| 2018-07-10 | $18.29 | $18.32 | $18.00 | $18.10 | $16.05 | 84,006 |
| 2018-07-09 | $18.05 | $18.40 | $18.00 | $18.20 | $16.14 | 123,325 |
| 2018-07-06 | $17.97 | $18.08 | $17.73 | $17.93 | $15.90 | 117,293 |
| 2018-07-05 | $18.00 | $18.11 | $17.64 | $17.99 | $15.95 | 90,701 |
| 2018-07-03 | $17.80 | $18.00 | $17.51 | $17.83 | $15.81 | 71,170 |
| 2018-07-02 | $17.46 | $17.96 | $17.43 | $17.86 | $15.84 | 66,896 |
| 2018-06-29 | $17.30 | $17.57 | $17.23 | $17.48 | $15.50 | 41,190 |
| 2018-06-28 | $17.28 | $17.32 | $16.90 | $17.30 | $15.34 | 105,419 |
| 2018-06-27 | $17.23 | $17.40 | $17.03 | $17.21 | $15.26 | 59,474 |
| 2018-06-26 | $17.08 | $17.49 | $16.81 | $17.25 | $15.29 | 36,016 |
| 2018-06-25 | $17.15 | $17.22 | $16.85 | $17.06 | $15.13 | 97,811 |
| 2018-06-22 | $17.37 | $17.58 | $17.27 | $17.30 | $15.34 | 59,280 |
| 2018-06-21 | $17.80 | $17.80 | $17.14 | $17.30 | $15.34 | 81,305 |
| 2018-06-20 | $17.89 | $18.42 | $17.81 | $17.92 | $15.89 | 251,339 |
| 2018-06-19 | $17.86 | $18.03 | $17.53 | $17.91 | $15.88 | 109,439 |
| 2018-06-18 | $18.12 | $18.19 | $17.80 | $17.96 | $15.92 | 89,615 |
| 2018-06-15 | $17.83 | $18.16 | $17.70 | $18.05 | $16.00 | 115,509 |
| 2018-06-14 | $17.99 | $18.06 | $17.76 | $17.97 | $15.93 | 106,008 |
| 2018-06-13 | $17.76 | $18.13 | $17.76 | $18.00 | $15.96 | 128,498 |
| 2018-06-12 | $17.84 | $18.17 | $17.67 | $17.87 | $15.84 | 64,535 |
| 2018-06-11 | $18.20 | $18.34 | $17.16 | $17.96 | $15.92 | 195,330 |
| 2018-06-08 | $18.34 | $18.60 | $18.22 | $18.40 | $16.31 | 76,812 |
| 2018-06-07 | $18.47 | $18.57 | $18.31 | $18.48 | $16.39 | 60,787 |
| 2018-06-06 | $18.87 | $18.87 | $18.33 | $18.45 | $16.36 | 46,698 |
| 2018-06-05 | $18.74 | $18.95 | $18.28 | $18.75 | $16.62 | 78,089 |
| 2018-06-04 | $19.32 | $19.45 | $18.42 | $18.63 | $16.52 | 90,900 |
| 2018-06-01 | $19.17 | $19.25 | $18.75 | $19.17 | $17.00 | 106,243 |
| 2018-05-31 | $19.75 | $20.07 | $18.96 | $18.99 | $16.84 | 98,200 |
| 2018-05-30 | $18.91 | $19.57 | $18.81 | $19.33 | $17.14 | 142,550 |
| 2018-05-29 | $18.30 | $19.41 | $18.03 | $18.69 | $16.57 | 606,394 |
| 2018-05-25 | $18.19 | $18.32 | $17.81 | $18.26 | $16.19 | 104,905 |
| 2018-05-24 | $17.81 | $18.20 | $17.41 | $18.20 | $16.14 | 121,416 |
| 2018-05-23 | $18.04 | $18.10 | $17.70 | $17.89 | $15.86 | 209,547 |
| 2018-05-22 | $17.50 | $18.39 | $17.36 | $18.18 | $16.12 | 278,100 |
| 2018-05-21 | $17.00 | $17.48 | $17.00 | $17.39 | $15.42 | 128,920 |
| 2018-05-18 | $16.78 | $17.20 | $16.70 | $16.88 | $14.97 | 374,205 |
| 2018-05-17 | $16.58 | $17.03 | $16.41 | $16.69 | $14.80 | 139,400 |
| 2018-05-16 | $16.22 | $16.92 | $16.17 | $16.49 | $14.62 | 129,708 |
| 2018-05-15 | $15.80 | $16.20 | $15.72 | $15.98 | $14.17 | 367,388 |
| 2018-05-14 | $16.46 | $16.52 | $15.71 | $15.81 | $14.02 | 159,181 |
| 2018-05-11 | $16.88 | $16.96 | $16.25 | $16.46 | $14.59 | 47,927 |
| 2018-05-10 | $15.72 | $17.42 | $15.00 | $16.86 | $14.95 | 194,346 |
| 2018-05-09 | $14.40 | $14.41 | $14.10 | $14.27 | $12.65 | 45,997 |
| 2018-05-08 | $14.33 | $14.79 | $14.12 | $14.30 | $12.68 | 55,599 |
| 2018-05-07 | $14.40 | $14.50 | $14.20 | $14.25 | $12.63 | 33,038 |
| 2018-05-04 | $14.35 | $14.45 | $14.29 | $14.29 | $12.67 | 23,543 |
| 2018-05-03 | $14.37 | $14.57 | $14.17 | $14.26 | $12.64 | 21,248 |
| 2018-05-02 | $14.30 | $14.61 | $14.30 | $14.41 | $12.78 | 105,334 |
| 2018-05-01 | $13.89 | $14.28 | $13.88 | $14.22 | $12.61 | 219,737 |
| 2018-04-30 | $13.82 | $14.18 | $13.76 | $14.00 | $12.41 | 78,822 |
| 2018-04-27 | $14.02 | $14.21 | $13.80 | $13.80 | $12.24 | 70,185 |
| 2018-04-26 | $14.59 | $14.60 | $13.96 | $13.98 | $12.40 | 23,674 |
| 2018-04-25 | $14.80 | $14.80 | $14.33 | $14.34 | $12.71 | 78,752 |
| 2018-04-24 | $14.09 | $15.10 | $14.05 | $14.76 | $13.09 | 232,428 |
| 2018-04-23 | $13.78 | $14.09 | $13.75 | $14.07 | $12.48 | 70,397 |
| 2018-04-20 | $14.10 | $14.10 | $13.80 | $13.99 | $12.40 | 84,663 |
| 2018-04-19 | $13.99 | $14.29 | $13.76 | $14.15 | $12.55 | 119,839 |
| 2018-04-18 | $14.14 | $14.36 | $13.93 | $13.98 | $12.40 | 36,912 |
| 2018-04-17 | $14.02 | $14.49 | $14.02 | $14.21 | $12.60 | 30,575 |
| 2018-04-16 | $13.88 | $14.21 | $13.70 | $13.99 | $12.40 | 78,194 |
| 2018-04-13 | $13.61 | $13.98 | $13.30 | $13.79 | $12.23 | 184,238 |
| 2018-04-12 | $13.31 | $13.58 | $13.18 | $13.39 | $11.87 | 46,095 |
| 2018-04-11 | $13.39 | $13.52 | $13.21 | $13.30 | $11.68 | 29,395 |
| 2018-04-10 | $13.01 | $13.57 | $12.90 | $13.38 | $11.75 | 36,450 |
| 2018-04-09 | $13.13 | $13.38 | $12.96 | $12.98 | $11.40 | 23,039 |
| 2018-04-06 | $12.81 | $13.10 | $12.81 | $13.05 | $11.46 | 24,173 |
| 2018-04-05 | $12.93 | $13.08 | $12.68 | $12.85 | $11.29 | 49,217 |
| 2018-04-04 | $12.49 | $12.95 | $12.49 | $12.93 | $11.36 | 21,065 |
| 2018-04-03 | $12.74 | $13.23 | $12.63 | $12.84 | $11.28 | 62,105 |
| 2018-04-02 | $12.87 | $12.95 | $12.59 | $12.73 | $11.18 | 82,216 |
| 2018-03-29 | $12.60 | $13.09 | $12.60 | $12.80 | $11.24 | 44,901 |
| 2018-03-28 | $12.72 | $12.84 | $12.50 | $12.55 | $11.02 | 61,352 |
| 2018-03-27 | $12.95 | $13.36 | $12.33 | $12.69 | $11.15 | 145,684 |
| 2018-03-26 | $12.91 | $13.64 | $12.57 | $13.13 | $11.53 | 111,802 |
| 2018-03-23 | $13.33 | $13.50 | $12.89 | $12.92 | $11.35 | 22,341 |
| 2018-03-22 | $14.00 | $14.00 | $13.13 | $13.23 | $11.62 | 29,111 |
| 2018-03-21 | $13.95 | $14.44 | $13.65 | $14.11 | $12.39 | 136,677 |
| 2018-03-20 | $14.60 | $15.24 | $13.93 | $14.03 | $12.32 | 76,071 |
| 2018-03-19 | $14.38 | $15.23 | $14.26 | $15.10 | $13.26 | 46,908 |
| 2018-03-16 | $14.60 | $14.65 | $14.38 | $14.40 | $12.65 | 26,072 |
| 2018-03-15 | $14.29 | $14.74 | $14.15 | $14.67 | $12.89 | 31,758 |
| 2018-03-14 | $14.47 | $14.68 | $14.21 | $14.31 | $12.57 | 47,141 |
| 2018-03-13 | $14.51 | $14.69 | $14.12 | $14.40 | $12.65 | 38,781 |
| 2018-03-12 | $14.26 | $14.68 | $14.03 | $14.38 | $12.63 | 47,616 |
| 2018-03-09 | $14.22 | $14.60 | $13.50 | $14.26 | $12.53 | 171,464 |
| 2018-03-08 | $14.37 | $14.65 | $14.29 | $14.54 | $12.77 | 40,996 |
| 2018-03-07 | $14.79 | $14.92 | $14.17 | $14.62 | $12.84 | 29,256 |
| 2018-03-06 | $13.98 | $14.83 | $13.84 | $14.83 | $13.03 | 37,875 |
| 2018-03-05 | $13.64 | $14.23 | $13.27 | $14.03 | $12.32 | 65,540 |
| 2018-03-02 | $13.47 | $13.72 | $13.12 | $13.66 | $12.00 | 29,909 |
| 2018-03-01 | $13.28 | $13.67 | $13.28 | $13.48 | $11.84 | 16,755 |
| 2018-02-28 | $13.34 | $13.53 | $12.93 | $13.44 | $11.81 | 40,643 |
| 2018-02-27 | $13.31 | $13.75 | $13.10 | $13.23 | $11.62 | 38,084 |
| 2018-02-26 | $13.49 | $13.51 | $13.10 | $13.44 | $11.81 | 33,424 |
| 2018-02-23 | $13.27 | $13.75 | $13.13 | $13.52 | $11.88 | 39,348 |
| 2018-02-22 | $12.97 | $13.29 | $12.85 | $13.17 | $11.57 | 17,231 |
| 2018-02-21 | $13.02 | $13.32 | $12.90 | $12.95 | $11.38 | 168,746 |
| 2018-02-20 | $13.05 | $13.46 | $12.81 | $13.03 | $11.45 | 19,493 |
| 2018-02-16 | $13.17 | $13.40 | $12.78 | $13.05 | $11.46 | 83,271 |
| 2018-02-15 | $13.08 | $13.43 | $13.04 | $13.05 | $11.46 | 52,009 |
| 2018-02-14 | $13.31 | $13.55 | $13.00 | $13.15 | $11.55 | 44,208 |
| 2018-02-13 | $13.89 | $13.89 | $13.24 | $13.24 | $11.63 | 158,640 |
| 2018-02-12 | $13.42 | $13.64 | $13.17 | $13.64 | $11.98 | 34,722 |
| 2018-02-09 | $13.61 | $13.85 | $13.18 | $13.43 | $11.80 | 62,019 |
| 2018-02-08 | $14.10 | $14.15 | $13.45 | $13.50 | $11.86 | 49,702 |
| 2018-02-07 | $14.00 | $14.09 | $13.76 | $13.93 | $12.24 | 28,169 |
| 2018-02-06 | $13.80 | $14.10 | $13.69 | $14.10 | $12.39 | 31,121 |
| 2018-02-05 | $13.95 | $14.09 | $13.74 | $13.93 | $12.24 | 27,781 |
| 2018-02-02 | $14.19 | $14.19 | $14.00 | $14.06 | $12.35 | 24,494 |
| 2018-02-01 | $14.56 | $14.56 | $14.05 | $14.29 | $12.55 | 56,765 |
| 2018-01-31 | $14.84 | $14.84 | $14.18 | $14.46 | $12.70 | 57,616 |
| 2018-01-30 | $14.38 | $14.76 | $14.38 | $14.62 | $12.84 | 17,917 |
| 2018-01-29 | $14.91 | $15.25 | $14.54 | $14.54 | $12.77 | 38,984 |
| 2018-01-26 | $14.76 | $15.05 | $14.51 | $15.03 | $13.20 | 48,166 |
| 2018-01-25 | $15.16 | $15.18 | $14.58 | $14.93 | $13.12 | 20,569 |
| 2018-01-24 | $15.30 | $15.52 | $15.01 | $15.04 | $13.21 | 20,701 |
| 2018-01-23 | $15.00 | $15.50 | $15.00 | $15.43 | $13.55 | 32,636 |
| 2018-01-22 | $15.03 | $15.25 | $14.40 | $15.25 | $13.40 | 72,082 |
| 2018-01-19 | $14.93 | $15.22 | $14.61 | $15.01 | $13.19 | 10,995 |
| 2018-01-18 | $14.75 | $15.14 | $14.66 | $15.03 | $13.20 | 28,735 |
| 2018-01-17 | $14.86 | $15.07 | $14.77 | $14.77 | $12.87 | 49,868 |
| 2018-01-16 | $15.14 | $15.26 | $14.90 | $14.90 | $12.98 | 18,122 |
| 2018-01-12 | $15.14 | $15.23 | $14.67 | $15.04 | $13.10 | 34,831 |
| 2018-01-11 | $15.06 | $15.34 | $15.06 | $15.20 | $13.24 | 12,436 |
| 2018-01-10 | $15.47 | $15.47 | $14.75 | $14.94 | $13.02 | 49,606 |
| 2018-01-09 | $15.64 | $15.64 | $15.27 | $15.45 | $13.46 | 39,086 |
| 2018-01-08 | $15.87 | $15.87 | $15.23 | $15.42 | $13.43 | 48,011 |
| 2018-01-05 | $15.85 | $15.88 | $15.54 | $15.77 | $13.74 | 25,008 |
| 2018-01-04 | $15.86 | $15.91 | $15.85 | $15.85 | $13.81 | 21,772 |
| 2018-01-03 | $15.90 | $15.93 | $15.86 | $15.86 | $13.82 | 44,253 |
| 2018-01-02 | $15.79 | $16.21 | $15.40 | $15.87 | $13.83 | 19,288 |
| 2017-12-29 | $15.51 | $16.02 | $15.29 | $15.80 | $13.76 | 69,910 |
| 2017-12-28 | $15.76 | $15.80 | $15.40 | $15.59 | $13.58 | 84,249 |
| 2017-12-27 | $15.95 | $16.05 | $15.75 | $15.76 | $13.73 | 36,173 |
| 2017-12-26 | $15.70 | $15.95 | $15.51 | $15.85 | $13.81 | 19,794 |
| 2017-12-22 | $15.16 | $15.86 | $14.95 | $15.66 | $13.64 | 50,387 |
| 2017-12-21 | $14.83 | $15.26 | $14.75 | $15.18 | $13.22 | 86,100 |
| 2017-12-20 | $14.90 | $14.90 | $14.47 | $14.83 | $12.92 | 23,163 |
| 2017-12-19 | $14.65 | $14.95 | $14.64 | $14.85 | $12.94 | 32,723 |
| 2017-12-18 | $14.72 | $14.84 | $14.25 | $14.77 | $12.87 | 67,522 |
| 2017-12-15 | $14.62 | $14.84 | $14.42 | $14.78 | $12.88 | 34,951 |
| 2017-12-14 | $14.40 | $14.78 | $14.35 | $14.57 | $12.69 | 13,820 |
| 2017-12-13 | $14.72 | $14.84 | $14.35 | $14.53 | $12.66 | 44,319 |
| 2017-12-12 | $14.71 | $14.86 | $14.38 | $14.62 | $12.74 | 23,290 |
| 2017-12-11 | $14.63 | $14.89 | $14.48 | $14.83 | $12.92 | 57,711 |
| 2017-12-08 | $14.86 | $14.95 | $14.27 | $14.75 | $12.85 | 59,098 |
| 2017-12-07 | $14.75 | $14.91 | $14.64 | $14.75 | $12.85 | 60,570 |
| 2017-12-06 | $14.24 | $14.87 | $14.24 | $14.73 | $12.83 | 71,407 |
| 2017-12-05 | $14.16 | $14.29 | $14.02 | $14.25 | $12.41 | 214,789 |
| 2017-12-04 | $14.50 | $14.65 | $14.02 | $14.25 | $12.41 | 49,319 |
| 2017-12-01 | $14.34 | $14.45 | $14.02 | $14.38 | $12.53 | 170,658 |
| 2017-11-30 | $14.32 | $14.48 | $14.20 | $14.43 | $12.57 | 59,977 |
| 2017-11-29 | $14.46 | $14.55 | $14.06 | $14.34 | $12.49 | 80,939 |
| 2017-11-28 | $14.53 | $14.83 | $14.30 | $14.53 | $12.66 | 36,648 |
| 2017-11-27 | $14.30 | $14.76 | $14.18 | $14.57 | $12.69 | 72,666 |
| 2017-11-24 | $14.27 | $14.50 | $14.20 | $14.43 | $12.57 | 25,710 |
| 2017-11-22 | $14.42 | $14.42 | $14.15 | $14.23 | $12.40 | 45,038 |
| 2017-11-21 | $13.98 | $14.28 | $13.83 | $14.17 | $12.34 | 63,669 |
| 2017-11-20 | $13.73 | $13.99 | $13.58 | $13.99 | $12.19 | 140,079 |
| 2017-11-17 | $13.60 | $13.75 | $13.55 | $13.73 | $11.96 | 132,362 |
| 2017-11-16 | $13.63 | $13.75 | $13.59 | $13.71 | $11.94 | 19,406 |
| 2017-11-15 | $13.67 | $13.71 | $13.60 | $13.68 | $11.92 | 43,633 |
| 2017-11-14 | $13.51 | $13.74 | $13.42 | $13.72 | $11.95 | 40,471 |
| 2017-11-13 | $13.50 | $13.71 | $13.37 | $13.53 | $11.79 | 129,285 |
| 2017-11-10 | $13.49 | $13.49 | $13.25 | $13.40 | $11.67 | 23,991 |
| 2017-11-09 | $13.55 | $13.59 | $13.22 | $13.27 | $11.56 | 329,703 |
| 2017-11-08 | $13.37 | $13.79 | $13.37 | $13.73 | $11.96 | 74,525 |
| 2017-11-07 | $13.00 | $13.84 | $12.89 | $13.34 | $11.62 | 336,103 |
| 2017-11-06 | $12.69 | $12.78 | $12.25 | $12.68 | $11.05 | 58,142 |
| 2017-11-03 | $12.66 | $12.76 | $12.47 | $12.69 | $11.06 | 11,723 |
| 2017-11-02 | $12.31 | $12.76 | $12.31 | $12.58 | $10.96 | 11,638 |
| 2017-11-01 | $12.51 | $12.67 | $12.17 | $12.43 | $10.83 | 23,272 |
| 2017-10-31 | $12.34 | $12.55 | $12.11 | $12.38 | $10.79 | 48,451 |
| 2017-10-30 | $12.75 | $12.79 | $12.28 | $12.40 | $10.80 | 9,578 |
| 2017-10-27 | $12.74 | $12.84 | $12.46 | $12.74 | $11.10 | 20,390 |
| 2017-10-26 | $12.76 | $12.80 | $12.36 | $12.70 | $11.06 | 23,745 |
| 2017-10-25 | $12.79 | $12.84 | $12.61 | $12.72 | $11.08 | 20,733 |
| 2017-10-24 | $12.54 | $12.74 | $12.44 | $12.69 | $11.06 | 45,573 |
| 2017-10-23 | $12.32 | $12.61 | $12.32 | $12.47 | $10.86 | 222,078 |
| 2017-10-20 | $12.47 | $12.61 | $12.06 | $12.49 | $10.88 | 17,169 |
| 2017-10-19 | $12.54 | $12.72 | $12.13 | $12.28 | $10.70 | 58,967 |
| 2017-10-18 | $12.50 | $12.51 | $12.34 | $12.47 | $10.86 | 138,176 |
| 2017-10-17 | $12.50 | $12.50 | $12.41 | $12.44 | $10.84 | 193,213 |
| 2017-10-16 | $12.43 | $12.50 | $12.33 | $12.46 | $10.86 | 63,072 |
| 2017-10-13 | $12.22 | $12.43 | $12.22 | $12.39 | $10.79 | 32,731 |
| 2017-10-12 | $12.23 | $12.55 | $11.96 | $12.31 | $10.62 | 17,596 |
| 2017-10-11 | $12.29 | $12.50 | $12.07 | $12.24 | $10.45 | 39,937 |
| 2017-10-10 | $12.24 | $12.34 | $12.23 | $12.30 | $10.51 | 24,667 |
| 2017-10-09 | $12.25 | $12.48 | $12.09 | $12.24 | $10.45 | 22,786 |
| 2017-10-06 | $12.36 | $12.43 | $12.21 | $12.30 | $10.51 | 62,109 |
| 2017-10-05 | $12.16 | $12.45 | $12.16 | $12.27 | $10.48 | 35,532 |
| 2017-10-04 | $12.29 | $12.48 | $12.02 | $12.14 | $10.37 | 248,697 |
| 2017-10-03 | $12.38 | $12.60 | $12.03 | $12.25 | $10.46 | 132,073 |
| 2017-10-02 | $12.43 | $12.59 | $12.30 | $12.32 | $10.52 | 19,223 |
| 2017-09-29 | $12.41 | $12.45 | $12.11 | $12.45 | $10.63 | 80,718 |
| 2017-09-28 | $12.19 | $12.50 | $12.19 | $12.43 | $10.62 | 4,904 |
| 2017-09-27 | $12.40 | $12.68 | $12.17 | $12.21 | $10.43 | 53,892 |
| 2017-09-26 | $12.67 | $12.67 | $12.34 | $12.45 | $10.63 | 25,280 |
| 2017-09-25 | $12.62 | $12.85 | $12.40 | $12.50 | $10.68 | 25,016 |
| 2017-09-22 | $12.38 | $12.72 | $12.38 | $12.62 | $10.78 | 6,834 |
| 2017-09-21 | $12.50 | $12.74 | $12.50 | $12.66 | $10.81 | 8,184 |
| 2017-09-20 | $12.67 | $13.00 | $12.59 | $12.72 | $10.86 | 47,087 |
| 2017-09-19 | $12.49 | $12.69 | $12.39 | $12.66 | $10.81 | 23,434 |
| 2017-09-18 | $12.65 | $12.74 | $12.54 | $12.64 | $10.80 | 22,530 |
| 2017-09-15 | $12.65 | $12.68 | $12.55 | $12.68 | $10.83 | 47,554 |
| 2017-09-14 | $12.67 | $12.69 | $12.37 | $12.65 | $10.81 | 72,180 |
| 2017-09-13 | $12.68 | $12.70 | $12.58 | $12.70 | $10.85 | 39,345 |
| 2017-09-12 | $12.70 | $12.70 | $12.39 | $12.69 | $10.84 | 30,155 |
| 2017-09-11 | $12.61 | $12.77 | $12.41 | $12.67 | $10.82 | 30,758 |
| 2017-09-08 | $12.75 | $12.78 | $12.10 | $12.51 | $10.69 | 66,135 |
| 2017-09-07 | $12.70 | $12.93 | $12.49 | $12.80 | $10.93 | 20,458 |
| 2017-09-06 | $12.63 | $12.75 | $12.34 | $12.57 | $10.74 | 45,954 |
| 2017-09-05 | $12.45 | $12.74 | $12.43 | $12.60 | $10.76 | 106,493 |
| 2017-09-01 | $11.99 | $12.50 | $11.89 | $12.47 | $10.65 | 15,556 |
| 2017-08-31 | $11.80 | $12.01 | $11.76 | $11.96 | $10.22 | 39,258 |
| 2017-08-30 | $11.67 | $12.06 | $11.67 | $11.82 | $10.10 | 18,600 |
| 2017-08-29 | $11.76 | $11.89 | $11.67 | $11.77 | $10.05 | 54,509 |
| 2017-08-28 | $11.92 | $11.92 | $11.57 | $11.74 | $10.03 | 51,263 |
| 2017-08-25 | $11.80 | $11.92 | $11.48 | $11.88 | $10.15 | 54,206 |
| 2017-08-24 | $11.57 | $11.75 | $11.40 | $11.60 | $9.91 | 32,640 |
| 2017-08-23 | $11.40 | $11.71 | $11.30 | $11.51 | $9.83 | 107,943 |
| 2017-08-22 | $11.46 | $11.70 | $11.38 | $11.45 | $9.78 | 31,903 |
| 2017-08-21 | $11.70 | $11.88 | $11.48 | $11.58 | $9.89 | 53,553 |
| 2017-08-18 | $11.88 | $11.90 | $11.67 | $11.73 | $10.02 | 66,026 |
| 2017-08-17 | $11.69 | $12.16 | $11.55 | $11.87 | $10.14 | 118,888 |
| 2017-08-16 | $11.74 | $12.08 | $11.74 | $11.85 | $10.12 | 35,560 |
| 2017-08-15 | $11.60 | $11.97 | $11.50 | $11.74 | $10.03 | 113,413 |
| 2017-08-14 | $11.77 | $12.00 | $11.51 | $11.61 | $9.92 | 82,019 |
| 2017-08-11 | $11.40 | $12.04 | $11.40 | $11.85 | $10.12 | 70,471 |
| 2017-08-10 | $11.90 | $12.27 | $11.72 | $11.98 | $10.23 | 70,562 |
| 2017-08-09 | $11.79 | $12.29 | $11.49 | $12.17 | $10.40 | 72,043 |
| 2017-08-08 | $12.23 | $12.23 | $11.93 | $12.09 | $10.33 | 188,027 |
| 2017-08-07 | $12.54 | $12.62 | $12.16 | $12.33 | $10.53 | 74,058 |
| 2017-08-04 | $12.96 | $13.02 | $12.42 | $12.65 | $10.81 | 28,823 |
| 2017-08-03 | $12.89 | $13.06 | $12.70 | $12.92 | $11.04 | 27,305 |
| 2017-08-02 | $12.98 | $13.20 | $12.83 | $12.94 | $11.05 | 40,059 |
| 2017-08-01 | $12.69 | $13.07 | $12.55 | $13.00 | $11.10 | 61,606 |
| 2017-07-31 | $12.65 | $13.24 | $12.65 | $12.70 | $10.85 | 76,031 |
| 2017-07-28 | $12.89 | $13.04 | $12.89 | $12.96 | $11.07 | 18,293 |
| 2017-07-27 | $13.03 | $13.20 | $12.97 | $13.00 | $11.10 | 56,466 |
| 2017-07-26 | $13.13 | $13.19 | $12.77 | $13.04 | $11.14 | 72,898 |
| 2017-07-25 | $13.03 | $13.33 | $13.01 | $13.03 | $11.13 | 52,356 |
| 2017-07-24 | $13.26 | $13.32 | $12.95 | $13.04 | $11.14 | 33,719 |
| 2017-07-21 | $12.65 | $13.33 | $12.58 | $13.27 | $11.33 | 203,571 |
| 2017-07-20 | $12.74 | $12.77 | $12.42 | $12.61 | $10.77 | 39,829 |
| 2017-07-19 | $12.73 | $12.89 | $12.51 | $12.56 | $10.73 | 38,938 |
| 2017-07-18 | $12.66 | $12.90 | $12.56 | $12.89 | $11.01 | 47,375 |
| 2017-07-17 | $12.90 | $12.90 | $12.34 | $12.65 | $10.81 | 52,287 |
| 2017-07-14 | $12.93 | $13.08 | $12.70 | $12.91 | $11.03 | 15,737 |
| 2017-07-13 | $12.85 | $13.16 | $12.72 | $12.85 | $10.98 | 29,256 |
| 2017-07-12 | $13.05 | $13.27 | $12.66 | $12.95 | $10.96 | 69,236 |
| 2017-07-11 | $13.05 | $13.22 | $12.95 | $12.97 | $10.98 | 45,804 |
| 2017-07-10 | $12.76 | $13.09 | $12.76 | $12.96 | $10.97 | 26,901 |
| 2017-07-07 | $12.83 | $12.96 | $12.71 | $12.75 | $10.79 | 102,648 |
| 2017-07-06 | $12.92 | $13.04 | $12.80 | $12.84 | $10.87 | 7,410 |
| 2017-07-05 | $13.00 | $13.06 | $12.85 | $12.98 | $10.98 | 17,735 |
| 2017-07-03 | $12.79 | $13.42 | $12.78 | $12.97 | $10.98 | 61,341 |
| 2017-06-30 | $12.21 | $12.86 | $12.21 | $12.79 | $10.82 | 62,620 |
| 2017-06-29 | $12.41 | $12.50 | $11.90 | $12.21 | $10.33 | 65,875 |
| 2017-06-28 | $12.15 | $12.45 | $12.15 | $12.42 | $10.51 | 29,534 |
| 2017-06-27 | $12.14 | $12.35 | $12.04 | $12.15 | $10.28 | 50,214 |
| 2017-06-26 | $11.95 | $12.34 | $11.69 | $12.16 | $10.29 | 43,732 |
| 2017-06-23 | $12.12 | $12.27 | $11.95 | $12.15 | $10.28 | 20,705 |
| 2017-06-22 | $12.07 | $12.26 | $12.07 | $12.16 | $10.29 | 12,154 |
| 2017-06-21 | $12.23 | $12.27 | $12.09 | $12.17 | $10.30 | 27,766 |
| 2017-06-20 | $12.23 | $12.33 | $12.00 | $12.22 | $10.34 | 28,433 |
| 2017-06-19 | $12.67 | $12.67 | $12.19 | $12.24 | $10.36 | 43,025 |
| 2017-06-16 | $12.51 | $12.64 | $12.38 | $12.60 | $10.66 | 9,505 |
| 2017-06-15 | $12.55 | $12.79 | $12.51 | $12.58 | $10.65 | 24,157 |
| 2017-06-14 | $12.81 | $12.82 | $12.59 | $12.68 | $10.73 | 20,406 |
| 2017-06-13 | $12.91 | $13.05 | $12.63 | $12.74 | $10.78 | 119,307 |
| 2017-06-12 | $12.75 | $12.98 | $12.35 | $12.92 | $10.93 | 73,597 |
| 2017-06-09 | $13.33 | $13.33 | $13.05 | $13.05 | $11.04 | 46,964 |
| 2017-06-08 | $13.10 | $13.49 | $13.05 | $13.28 | $11.24 | 17,979 |
| 2017-06-07 | $13.10 | $13.18 | $13.01 | $13.09 | $11.08 | 93,834 |
| 2017-06-06 | $13.02 | $13.18 | $12.91 | $13.06 | $11.05 | 9,759 |
| 2017-06-05 | $12.84 | $13.08 | $12.57 | $13.05 | $11.04 | 99,175 |
| 2017-06-02 | $13.00 | $13.00 | $12.81 | $12.93 | $10.94 | 56,158 |
| 2017-06-01 | $13.06 | $13.23 | $12.72 | $12.92 | $10.93 | 112,922 |
| 2017-05-31 | $12.70 | $13.26 | $12.70 | $13.09 | $11.08 | 110,365 |
| 2017-05-30 | $12.63 | $12.79 | $12.58 | $12.72 | $10.76 | 9,501 |
| 2017-05-26 | $12.37 | $12.80 | $12.37 | $12.70 | $10.75 | 52,446 |
| 2017-05-25 | $12.54 | $12.73 | $12.31 | $12.37 | $10.47 | 12,617 |
| 2017-05-24 | $12.41 | $12.52 | $12.30 | $12.52 | $10.60 | 16,724 |
| 2017-05-23 | $12.49 | $12.50 | $12.36 | $12.41 | $10.50 | 15,032 |
| 2017-05-22 | $12.70 | $12.73 | $12.39 | $12.50 | $10.58 | 10,854 |
| 2017-05-19 | $12.39 | $12.71 | $12.38 | $12.60 | $10.66 | 34,467 |
| 2017-05-18 | $12.38 | $12.47 | $12.02 | $12.31 | $10.42 | 31,262 |
| 2017-05-17 | $12.08 | $12.24 | $11.98 | $12.16 | $10.29 | 63,332 |
| 2017-05-16 | $12.49 | $12.49 | $12.10 | $12.21 | $10.33 | 8,499 |
| 2017-05-15 | $12.36 | $12.65 | $12.36 | $12.42 | $10.51 | 18,322 |
| 2017-05-12 | $12.39 | $12.46 | $12.17 | $12.43 | $10.52 | 135,136 |
| 2017-05-11 | $12.45 | $12.49 | $12.34 | $12.48 | $10.56 | 24,821 |
| 2017-05-10 | $12.24 | $12.58 | $12.24 | $12.53 | $10.60 | 85,467 |
| 2017-05-09 | $12.48 | $12.48 | $11.89 | $12.22 | $10.34 | 267,207 |
| 2017-05-08 | $11.70 | $11.73 | $11.50 | $11.72 | $9.92 | 11,370 |
| 2017-05-05 | $11.44 | $11.73 | $11.36 | $11.66 | $9.87 | 20,907 |
| 2017-05-04 | $11.53 | $11.73 | $11.32 | $11.69 | $9.89 | 22,704 |
| 2017-05-03 | $11.83 | $11.83 | $11.41 | $11.45 | $9.69 | 8,022 |
| 2017-05-02 | $11.77 | $11.97 | $11.58 | $11.85 | $10.03 | 65,575 |
| 2017-05-01 | $11.75 | $11.90 | $11.64 | $11.81 | $9.99 | 25,386 |
| 2017-04-28 | $11.52 | $11.77 | $11.52 | $11.69 | $9.89 | 54,314 |
| 2017-04-27 | $11.42 | $11.65 | $11.31 | $11.58 | $9.80 | 25,738 |
| 2017-04-26 | $11.35 | $11.65 | $11.35 | $11.47 | $9.71 | 540,986 |
| 2017-04-25 | $11.29 | $11.47 | $11.29 | $11.36 | $9.61 | 45,663 |
| 2017-04-24 | $11.21 | $11.30 | $11.21 | $11.22 | $9.50 | 14,456 |
| 2017-04-21 | $11.08 | $11.15 | $10.99 | $11.08 | $9.38 | 12,345 |
| 2017-04-20 | $10.93 | $11.09 | $10.88 | $11.05 | $9.35 | 77,111 |
| 2017-04-19 | $11.10 | $11.10 | $10.85 | $10.91 | $9.23 | 51,369 |
| 2017-04-18 | $11.19 | $11.21 | $10.93 | $11.06 | $9.36 | 58,352 |
| 2017-04-17 | $11.32 | $11.60 | $11.19 | $11.28 | $9.55 | 67,993 |
| 2017-04-13 | $11.35 | $11.35 | $11.09 | $11.32 | $9.58 | 46,686 |
| 2017-04-12 | $11.31 | $11.35 | $11.24 | $11.32 | $9.58 | 14,917 |
| 2017-04-11 | $11.38 | $11.45 | $11.22 | $11.39 | $9.64 | 36,484 |
| 2017-04-10 | $11.50 | $11.62 | $11.46 | $11.60 | $9.71 | 48,191 |
| 2017-04-07 | $11.34 | $11.59 | $11.34 | $11.50 | $9.63 | 20,814 |
| 2017-04-06 | $11.36 | $11.58 | $11.23 | $11.37 | $9.52 | 34,472 |
| 2017-04-05 | $11.59 | $11.68 | $11.32 | $11.38 | $9.53 | 11,753 |
| 2017-04-04 | $11.82 | $12.10 | $11.48 | $11.62 | $9.73 | 67,356 |
| 2017-04-03 | $12.17 | $12.20 | $11.78 | $11.83 | $9.91 | 20,074 |
| 2017-03-31 | $12.09 | $12.19 | $12.09 | $12.16 | $10.18 | 40,102 |
| 2017-03-30 | $11.95 | $12.11 | $11.95 | $12.09 | $10.12 | 23,363 |
| 2017-03-29 | $11.95 | $12.11 | $11.89 | $12.01 | $10.06 | 39,065 |
| 2017-03-28 | $12.00 | $12.19 | $12.00 | $12.09 | $10.12 | 27,383 |
| 2017-03-27 | $11.98 | $12.12 | $11.90 | $12.02 | $10.07 | 30,373 |
| 2017-03-24 | $12.06 | $12.18 | $12.04 | $12.10 | $10.13 | 14,197 |
| 2017-03-23 | $12.01 | $12.20 | $11.92 | $12.06 | $10.10 | 44,386 |
| 2017-03-22 | $12.00 | $12.03 | $11.83 | $12.00 | $10.05 | 27,054 |
| 2017-03-21 | $12.12 | $12.13 | $11.95 | $12.00 | $10.05 | 29,225 |
| 2017-03-20 | $12.13 | $12.15 | $12.03 | $12.14 | $10.17 | 34,492 |
| 2017-03-17 | $12.10 | $12.20 | $12.00 | $12.11 | $10.14 | 52,179 |
| 2017-03-16 | $12.00 | $12.06 | $11.89 | $12.04 | $10.08 | 13,515 |
| 2017-03-15 | $11.83 | $12.03 | $11.78 | $12.00 | $10.05 | 40,117 |
| 2017-03-14 | $11.75 | $11.84 | $11.69 | $11.74 | $9.83 | 43,148 |
| 2017-03-13 | $11.70 | $11.85 | $11.64 | $11.82 | $9.90 | 60,440 |
| 2017-03-10 | $11.64 | $11.87 | $11.61 | $11.80 | $9.88 | 26,235 |
| 2017-03-09 | $11.44 | $11.54 | $11.18 | $11.47 | $9.61 | 171,499 |
| 2017-03-08 | $11.21 | $11.75 | $11.20 | $11.45 | $9.59 | 108,918 |
| 2017-03-07 | $11.03 | $11.18 | $10.99 | $11.06 | $9.26 | 22,800 |
| 2017-03-06 | $11.17 | $11.17 | $10.99 | $11.05 | $9.25 | 54,101 |
| 2017-03-03 | $11.10 | $11.31 | $11.09 | $11.20 | $9.38 | 16,909 |
| 2017-03-02 | $11.15 | $11.29 | $11.03 | $11.21 | $9.39 | 31,394 |
| 2017-03-01 | $11.08 | $11.27 | $11.02 | $11.21 | $9.39 | 36,164 |
| 2017-02-28 | $11.14 | $11.14 | $11.00 | $11.09 | $9.29 | 48,870 |
| 2017-02-27 | $11.18 | $11.29 | $11.00 | $11.08 | $9.28 | 24,804 |
| 2017-02-24 | $11.14 | $11.28 | $11.05 | $11.21 | $9.39 | 28,142 |
| 2017-02-23 | $11.20 | $11.21 | $11.14 | $11.17 | $9.35 | 33,397 |
| 2017-02-22 | $11.16 | $11.29 | $11.16 | $11.19 | $9.37 | 13,058 |
| 2017-02-21 | $11.32 | $11.32 | $11.20 | $11.30 | $9.46 | 33,491 |
| 2017-02-17 | $11.10 | $11.28 | $11.10 | $11.28 | $9.45 | 31,476 |
| 2017-02-16 | $11.19 | $11.22 | $11.00 | $11.07 | $9.27 | 21,858 |
| 2017-02-15 | $11.24 | $11.24 | $11.04 | $11.07 | $9.27 | 46,571 |
| 2017-02-14 | $11.01 | $11.17 | $11.00 | $11.05 | $9.25 | 47,666 |
| 2017-02-13 | $11.14 | $11.17 | $10.95 | $11.11 | $9.30 | 64,786 |
| 2017-02-10 | $11.40 | $11.40 | $11.13 | $11.20 | $9.38 | 31,588 |
| 2017-02-09 | $11.14 | $11.36 | $11.14 | $11.30 | $9.46 | 25,772 |
| 2017-02-08 | $10.98 | $11.22 | $10.95 | $11.20 | $9.38 | 28,394 |
| 2017-02-07 | $11.02 | $11.14 | $10.95 | $11.00 | $9.21 | 35,512 |
| 2017-02-06 | $11.22 | $11.29 | $10.95 | $11.00 | $9.21 | 76,505 |
| 2017-02-03 | $11.34 | $11.34 | $11.10 | $11.24 | $9.41 | 24,169 |
| 2017-02-02 | $11.32 | $11.32 | $11.16 | $11.27 | $9.44 | 30,247 |
| 2017-02-01 | $10.86 | $11.17 | $10.86 | $11.11 | $9.30 | 34,478 |
| 2017-01-31 | $10.98 | $11.00 | $10.85 | $10.92 | $9.14 | 30,966 |
| 2017-01-30 | $11.01 | $11.15 | $10.86 | $11.05 | $9.25 | 95,253 |
| 2017-01-27 | $11.06 | $11.24 | $10.99 | $11.15 | $9.34 | 25,967 |
| 2017-01-26 | $11.00 | $11.16 | $10.95 | $11.02 | $9.23 | 118,201 |
| 2017-01-25 | $10.95 | $11.16 | $10.93 | $10.98 | $9.20 | 130,244 |
| 2017-01-24 | $11.09 | $11.15 | $10.93 | $10.99 | $9.20 | 34,949 |
| 2017-01-23 | $11.07 | $11.24 | $10.90 | $11.08 | $9.28 | 33,255 |
| 2017-01-20 | $11.31 | $11.37 | $11.13 | $11.14 | $9.33 | 22,182 |
| 2017-01-19 | $11.18 | $11.47 | $11.18 | $11.37 | $9.52 | 18,215 |
| 2017-01-18 | $11.23 | $11.39 | $11.14 | $11.15 | $9.34 | 27,961 |
| 2017-01-17 | $11.24 | $11.54 | $11.06 | $11.37 | $9.42 | 49,339 |
| 2017-01-13 | $11.16 | $11.24 | $11.15 | $11.20 | $9.28 | 28,922 |
| 2017-01-12 | $11.00 | $11.25 | $10.92 | $11.21 | $9.29 | 28,335 |
| 2017-01-11 | $10.93 | $11.35 | $10.91 | $11.16 | $9.25 | 22,771 |
| 2017-01-10 | $10.90 | $11.16 | $10.90 | $11.02 | $9.13 | 46,268 |
| 2017-01-09 | $11.11 | $11.17 | $10.82 | $10.82 | $8.96 | 27,570 |
| 2017-01-06 | $11.78 | $11.81 | $11.09 | $11.12 | $9.21 | 29,778 |
| 2017-01-05 | $11.10 | $12.28 | $10.88 | $12.07 | $10.00 | 87,183 |
| 2017-01-04 | $10.97 | $11.26 | $10.96 | $11.15 | $9.24 | 24,540 |
| 2017-01-03 | $10.98 | $11.18 | $10.85 | $10.97 | $9.09 | 28,953 |
| 2016-12-30 | $11.25 | $11.25 | $10.85 | $10.89 | $9.02 | 11,360 |
| 2016-12-29 | $11.39 | $11.47 | $11.14 | $11.24 | $9.31 | 11,830 |
| 2016-12-28 | $11.32 | $11.47 | $11.15 | $11.21 | $9.29 | 8,657 |
| 2016-12-27 | $11.28 | $11.50 | $11.28 | $11.32 | $9.38 | 20,752 |
| 2016-12-23 | $11.17 | $11.51 | $11.17 | $11.38 | $9.43 | 20,276 |
| 2016-12-22 | $11.70 | $11.73 | $11.20 | $11.21 | $9.29 | 45,797 |
| 2016-12-21 | $11.96 | $12.05 | $11.44 | $11.66 | $9.66 | 30,093 |
| 2016-12-20 | $11.55 | $12.06 | $11.20 | $11.94 | $9.89 | 86,708 |
| 2016-12-19 | $11.86 | $11.86 | $11.51 | $11.57 | $9.59 | 18,297 |
| 2016-12-16 | $11.76 | $11.89 | $11.45 | $11.86 | $9.83 | 52,305 |
| 2016-12-15 | $11.34 | $11.83 | $11.07 | $11.68 | $9.68 | 112,417 |
| 2016-12-14 | $11.44 | $11.54 | $11.33 | $11.39 | $9.44 | 23,738 |
| 2016-12-13 | $11.29 | $11.49 | $11.13 | $11.32 | $9.38 | 28,841 |
| 2016-12-12 | $11.39 | $11.42 | $11.01 | $11.14 | $9.23 | 119,947 |
| 2016-12-09 | $11.75 | $11.75 | $11.28 | $11.31 | $9.37 | 21,766 |
| 2016-12-08 | $11.29 | $11.82 | $11.20 | $11.65 | $9.65 | 85,569 |
| 2016-12-07 | $11.18 | $11.38 | $11.17 | $11.24 | $9.31 | 12,040 |
| 2016-12-06 | $11.37 | $11.37 | $11.13 | $11.15 | $9.24 | 36,061 |
| 2016-12-05 | $11.32 | $11.44 | $11.25 | $11.26 | $9.33 | 15,647 |
| 2016-12-02 | $11.35 | $11.49 | $11.23 | $11.34 | $9.40 | 58,961 |
| 2016-12-01 | $11.32 | $11.36 | $11.11 | $11.33 | $9.39 | 58,361 |
| 2016-11-30 | $11.04 | $11.37 | $10.98 | $11.36 | $9.41 | 75,746 |
| 2016-11-29 | $10.97 | $11.03 | $10.85 | $10.91 | $9.04 | 76,200 |
| 2016-11-28 | $10.94 | $11.10 | $10.85 | $10.90 | $9.03 | 15,472 |
| 2016-11-25 | $10.98 | $11.12 | $10.93 | $10.93 | $9.06 | 10,023 |
| 2016-11-23 | $11.06 | $11.16 | $10.84 | $10.91 | $9.04 | 12,984 |
| 2016-11-22 | $10.52 | $11.25 | $10.52 | $11.15 | $9.24 | 47,191 |
| 2016-11-21 | $10.45 | $10.70 | $10.26 | $10.56 | $8.75 | 44,916 |
| 2016-11-18 | $10.65 | $10.65 | $10.41 | $10.49 | $8.69 | 358,216 |
| 2016-11-17 | $10.13 | $11.16 | $10.13 | $10.64 | $8.82 | 186,284 |
| 2016-11-16 | $10.05 | $10.28 | $10.05 | $10.19 | $8.44 | 151,386 |
| 2016-11-15 | $9.82 | $10.15 | $9.82 | $10.06 | $8.33 | 120,109 |
| 2016-11-14 | $9.76 | $9.99 | $9.76 | $9.84 | $8.15 | 22,716 |
| 2016-11-11 | $9.65 | $9.91 | $9.63 | $9.70 | $8.04 | 42,959 |
| 2016-11-10 | $9.63 | $9.85 | $9.50 | $9.65 | $8.00 | 100,374 |
| 2016-11-09 | $9.53 | $9.71 | $9.50 | $9.50 | $7.87 | 38,260 |
| 2016-11-08 | $9.65 | $9.78 | $9.51 | $9.55 | $7.91 | 74,454 |
| 2016-11-07 | $9.61 | $9.73 | $9.30 | $9.42 | $7.80 | 36,345 |
| 2016-11-04 | $9.58 | $9.76 | $9.56 | $9.60 | $7.95 | 14,153 |
| 2016-11-03 | $9.58 | $9.76 | $9.52 | $9.58 | $7.94 | 11,212 |
| 2016-11-02 | $9.41 | $9.66 | $9.40 | $9.63 | $7.98 | 23,651 |
| 2016-11-01 | $9.46 | $9.74 | $9.28 | $9.42 | $7.80 | 105,410 |
| 2016-10-31 | $9.30 | $9.47 | $9.30 | $9.39 | $7.78 | 53,161 |
| 2016-10-28 | $9.51 | $9.68 | $9.29 | $9.37 | $7.76 | 70,205 |
| 2016-10-27 | $9.57 | $9.60 | $9.49 | $9.58 | $7.94 | 27,578 |
| 2016-10-26 | $9.52 | $9.62 | $9.50 | $9.50 | $7.87 | 13,885 |
| 2016-10-25 | $9.54 | $9.57 | $9.50 | $9.54 | $7.90 | 26,871 |
| 2016-10-24 | $9.49 | $9.58 | $9.47 | $9.50 | $7.87 | 49,731 |
| 2016-10-21 | $9.57 | $9.59 | $9.34 | $9.39 | $7.78 | 32,276 |
| 2016-10-20 | $9.51 | $9.78 | $9.51 | $9.54 | $7.90 | 90,959 |
| 2016-10-19 | $9.67 | $9.91 | $9.60 | $9.61 | $7.96 | 44,364 |
| 2016-10-18 | $9.88 | $9.88 | $9.75 | $9.76 | $7.99 | 248,680 |
| 2016-10-17 | $9.79 | $9.92 | $9.65 | $9.74 | $7.97 | 42,743 |
| 2016-10-14 | $10.00 | $10.06 | $9.88 | $9.91 | $8.11 | 40,906 |
| 2016-10-13 | $9.87 | $9.99 | $9.86 | $9.90 | $8.10 | 52,667 |
| 2016-10-12 | $10.05 | $10.25 | $9.63 | $9.97 | $8.16 | 59,356 |
| 2016-10-11 | $11.30 | $11.31 | $9.52 | $10.11 | $8.27 | 537,026 |
| 2016-10-10 | $11.68 | $11.86 | $11.49 | $11.57 | $9.47 | 38,248 |
| 2016-10-07 | $11.43 | $11.71 | $11.31 | $11.53 | $9.44 | 37,612 |
| 2016-10-06 | $11.39 | $11.58 | $11.26 | $11.36 | $9.30 | 62,683 |
| 2016-10-05 | $11.56 | $11.65 | $11.29 | $11.34 | $9.28 | 21,301 |
| 2016-10-04 | $11.75 | $11.82 | $11.46 | $11.50 | $9.41 | 41,257 |
| 2016-10-03 | $11.55 | $11.71 | $11.52 | $11.70 | $9.57 | 21,542 |
| 2016-09-30 | $11.93 | $12.13 | $11.52 | $11.59 | $9.48 | 52,274 |
| 2016-09-29 | $11.66 | $11.95 | $11.58 | $11.83 | $9.68 | 23,947 |
| 2016-09-28 | $11.71 | $11.78 | $11.54 | $11.78 | $9.64 | 29,418 |
| 2016-09-27 | $11.81 | $11.87 | $11.69 | $11.77 | $9.63 | 6,634 |
| 2016-09-26 | $11.84 | $11.84 | $11.62 | $11.76 | $9.62 | 8,785 |
| 2016-09-23 | $11.76 | $11.97 | $11.74 | $11.92 | $9.75 | 15,272 |
| 2016-09-22 | $11.87 | $11.87 | $11.65 | $11.79 | $9.65 | 31,896 |
| 2016-09-21 | $11.11 | $11.88 | $11.11 | $11.87 | $9.71 | 54,032 |
| 2016-09-20 | $10.85 | $11.59 | $10.61 | $11.13 | $9.11 | 81,065 |
| 2016-09-19 | $10.86 | $10.95 | $10.64 | $10.79 | $8.83 | 41,418 |
| 2016-09-16 | $11.00 | $11.00 | $10.76 | $10.85 | $8.88 | 31,581 |
| 2016-09-15 | $10.81 | $10.91 | $10.61 | $10.83 | $8.86 | 11,725 |
| 2016-09-14 | $10.75 | $10.87 | $10.63 | $10.73 | $8.78 | 15,659 |
| 2016-09-13 | $10.99 | $10.99 | $10.63 | $10.72 | $8.77 | 9,916 |
| 2016-09-12 | $11.14 | $11.20 | $10.91 | $11.09 | $9.08 | 26,735 |
| 2016-09-09 | $11.47 | $11.47 | $11.14 | $11.15 | $9.12 | 23,531 |
| 2016-09-08 | $11.66 | $11.66 | $11.38 | $11.50 | $9.41 | 52,028 |
| 2016-09-07 | $11.48 | $11.58 | $11.29 | $11.52 | $9.43 | 55,259 |
| 2016-09-06 | $11.70 | $11.70 | $11.30 | $11.51 | $9.42 | 29,351 |
| 2016-09-02 | $11.53 | $11.75 | $11.37 | $11.69 | $9.57 | 38,221 |
| 2016-09-01 | $11.78 | $11.92 | $11.50 | $11.64 | $9.53 | 64,221 |
| 2016-08-31 | $11.25 | $11.83 | $11.21 | $11.81 | $9.66 | 48,856 |
| 2016-08-30 | $10.99 | $11.38 | $10.81 | $11.36 | $9.30 | 41,809 |
| 2016-08-29 | $11.02 | $11.17 | $10.97 | $11.08 | $9.07 | 54,508 |
| 2016-08-26 | $10.73 | $11.12 | $10.72 | $11.03 | $9.03 | 32,793 |
| 2016-08-25 | $10.80 | $10.88 | $10.62 | $10.74 | $8.79 | 20,367 |
| 2016-08-24 | $10.58 | $10.78 | $10.50 | $10.73 | $8.78 | 25,631 |
| 2016-08-23 | $10.37 | $10.67 | $10.37 | $10.60 | $8.67 | 32,525 |
| 2016-08-22 | $10.62 | $10.68 | $10.28 | $10.36 | $8.48 | 83,042 |
| 2016-08-19 | $10.65 | $10.72 | $10.52 | $10.64 | $8.71 | 34,662 |
| 2016-08-18 | $10.94 | $11.05 | $10.67 | $10.72 | $8.77 | 12,893 |
| 2016-08-17 | $11.00 | $11.11 | $10.61 | $10.90 | $8.92 | 38,997 |
| 2016-08-16 | $11.02 | $11.16 | $10.88 | $11.04 | $9.03 | 18,935 |
| 2016-08-15 | $11.31 | $11.50 | $10.94 | $11.00 | $9.00 | 57,447 |
| 2016-08-12 | $11.51 | $11.51 | $11.20 | $11.26 | $9.21 | 39,995 |
| 2016-08-11 | $11.97 | $11.97 | $11.22 | $11.53 | $9.44 | 72,099 |
| 2016-08-10 | $11.66 | $12.03 | $11.42 | $11.82 | $9.67 | 71,781 |
| 2016-08-09 | $11.63 | $11.80 | $11.36 | $11.51 | $9.42 | 21,879 |
| 2016-08-08 | $11.90 | $11.90 | $11.50 | $11.55 | $9.45 | 44,566 |
| 2016-08-05 | $12.15 | $12.32 | $11.92 | $11.99 | $9.81 | 41,801 |
| 2016-08-04 | $12.08 | $12.19 | $11.95 | $12.05 | $9.86 | 32,292 |
| 2016-08-03 | $11.95 | $12.00 | $11.73 | $11.98 | $9.80 | 26,786 |
| 2016-08-02 | $12.02 | $12.11 | $11.76 | $11.88 | $9.72 | 16,214 |
| 2016-08-01 | $12.06 | $12.35 | $11.94 | $11.98 | $9.80 | 59,876 |
| 2016-07-29 | $12.07 | $12.17 | $12.01 | $12.10 | $9.90 | 32,360 |
| 2016-07-28 | $12.00 | $12.14 | $11.93 | $12.13 | $9.93 | 41,238 |
| 2016-07-27 | $12.10 | $12.10 | $11.91 | $12.02 | $9.84 | 37,540 |
| 2016-07-26 | $11.99 | $12.16 | $11.80 | $11.94 | $9.77 | 41,563 |
| 2016-07-25 | $11.80 | $12.03 | $11.20 | $11.93 | $9.76 | 123,585 |
| 2016-07-22 | $12.65 | $12.74 | $12.44 | $12.60 | $10.31 | 47,206 |
| 2016-07-21 | $12.79 | $12.95 | $12.42 | $12.61 | $10.32 | 39,371 |
| 2016-07-20 | $12.51 | $12.82 | $12.32 | $12.66 | $10.36 | 28,239 |
| 2016-07-19 | $12.79 | $12.79 | $12.41 | $12.50 | $10.23 | 85,194 |
| 2016-07-18 | $12.46 | $13.39 | $12.46 | $12.70 | $10.39 | 182,077 |
| 2016-07-15 | $12.36 | $12.36 | $12.02 | $12.36 | $10.11 | 63,335 |
| 2016-07-14 | $12.22 | $12.31 | $11.92 | $12.13 | $9.93 | 52,279 |
| 2016-07-13 | $12.10 | $12.17 | $11.89 | $12.00 | $9.82 | 74,081 |
| 2016-07-12 | $12.29 | $12.29 | $11.82 | $12.01 | $9.73 | 118,655 |
| 2016-07-11 | $11.79 | $11.86 | $11.61 | $11.85 | $9.60 | 88,146 |
| 2016-07-08 | $12.09 | $12.09 | $11.80 | $11.80 | $9.56 | 29,126 |
| 2016-07-07 | $12.15 | $12.33 | $11.85 | $11.88 | $9.63 | 55,527 |
| 2016-07-06 | $11.96 | $12.39 | $11.93 | $12.13 | $9.83 | 30,846 |
| 2016-07-05 | $11.84 | $12.27 | $11.84 | $12.09 | $9.80 | 132,170 |
| 2016-07-01 | $12.26 | $12.44 | $12.08 | $12.27 | $9.94 | 87,144 |
| 2016-06-30 | $12.19 | $12.36 | $11.77 | $12.03 | $9.75 | 75,953 |
| 2016-06-29 | $12.05 | $12.21 | $11.66 | $12.08 | $9.79 | 142,214 |
| 2016-06-28 | $9.99 | $12.04 | $9.99 | $11.95 | $9.68 | 121,908 |
| 2016-06-27 | $12.13 | $12.13 | $11.40 | $11.57 | $9.37 | 130,469 |
| 2016-06-24 | $12.10 | $12.26 | $11.95 | $12.00 | $9.72 | 90,604 |
| 2016-06-23 | $12.47 | $13.00 | $12.31 | $12.70 | $10.29 | 112,962 |
| 2016-06-22 | $12.33 | $12.42 | $12.09 | $12.37 | $10.02 | 53,406 |
| 2016-06-21 | $12.06 | $12.26 | $12.00 | $12.12 | $9.82 | 148,519 |
| 2016-06-20 | $12.15 | $12.37 | $12.01 | $12.05 | $9.76 | 165,440 |
| 2016-06-17 | $12.57 | $12.58 | $12.06 | $12.06 | $9.77 | 61,244 |
| 2016-06-16 | $12.39 | $12.53 | $12.06 | $12.40 | $10.05 | 96,814 |
| 2016-06-15 | $12.26 | $12.63 | $12.00 | $12.34 | $10.00 | 43,211 |
| 2016-06-14 | $12.36 | $12.43 | $12.03 | $12.16 | $9.85 | 38,476 |
| 2016-06-13 | $12.10 | $12.39 | $11.98 | $12.33 | $9.99 | 65,558 |
| 2016-06-10 | $12.37 | $12.45 | $11.89 | $11.97 | $9.70 | 164,900 |
| 2016-06-09 | $12.78 | $12.85 | $12.29 | $12.40 | $10.05 | 64,936 |
| 2016-06-08 | $12.62 | $12.86 | $12.29 | $12.84 | $10.40 | 118,815 |
| 2016-06-07 | $12.74 | $13.02 | $12.29 | $12.51 | $10.14 | 71,051 |
| 2016-06-06 | $12.99 | $12.99 | $12.58 | $12.70 | $10.29 | 126,451 |
| 2016-06-03 | $12.68 | $13.00 | $12.51 | $12.96 | $10.50 | 63,958 |
| 2016-06-02 | $12.72 | $12.96 | $12.29 | $12.62 | $10.22 | 75,403 |
| 2016-06-01 | $13.29 | $13.29 | $12.90 | $13.05 | $10.57 | 98,911 |
| 2016-05-31 | $13.19 | $13.41 | $12.96 | $13.22 | $10.71 | 91,082 |
| 2016-05-27 | $13.03 | $13.50 | $12.92 | $13.10 | $10.61 | 100,186 |
| 2016-05-26 | $12.88 | $13.06 | $12.80 | $12.95 | $10.49 | 61,311 |
| 2016-05-25 | $12.72 | $12.94 | $12.64 | $12.79 | $10.36 | 84,475 |
| 2016-05-24 | $12.81 | $13.03 | $12.30 | $12.63 | $10.23 | 52,234 |
| 2016-05-23 | $12.46 | $12.84 | $12.32 | $12.77 | $10.35 | 57,851 |
| 2016-05-20 | $12.30 | $12.72 | $12.17 | $12.59 | $10.20 | 49,332 |
| 2016-05-19 | $12.41 | $12.55 | $12.04 | $12.31 | $9.97 | 38,011 |
| 2016-05-18 | $12.81 | $12.81 | $12.30 | $12.47 | $10.10 | 65,278 |
| 2016-05-17 | $12.42 | $12.83 | $12.24 | $12.75 | $10.33 | 53,553 |
| 2016-05-16 | $12.54 | $12.67 | $12.35 | $12.37 | $10.02 | 17,934 |
| 2016-05-13 | $12.60 | $12.69 | $12.26 | $12.41 | $10.05 | 45,597 |
| 2016-05-12 | $12.74 | $12.92 | $12.43 | $12.55 | $10.17 | 33,844 |
| 2016-05-11 | $12.91 | $13.07 | $12.54 | $12.66 | $10.26 | 40,572 |
| 2016-05-10 | $13.35 | $13.57 | $12.76 | $12.87 | $10.43 | 60,618 |
| 2016-05-09 | $12.41 | $12.47 | $11.98 | $12.27 | $9.94 | 63,966 |
| 2016-05-06 | $12.68 | $12.84 | $12.45 | $12.54 | $10.16 | 92,042 |
| 2016-05-05 | $12.64 | $12.77 | $12.40 | $12.66 | $10.26 | 50,349 |
| 2016-05-04 | $12.64 | $12.92 | $12.48 | $12.60 | $10.21 | 131,492 |
| 2016-05-03 | $12.55 | $12.98 | $12.44 | $12.76 | $10.34 | 64,548 |
| 2016-05-02 | $12.96 | $13.00 | $12.62 | $12.82 | $10.39 | 25,871 |
| 2016-04-29 | $12.82 | $12.96 | $12.67 | $12.85 | $10.41 | 47,378 |
| 2016-04-28 | $13.12 | $13.14 | $12.86 | $12.93 | $10.48 | 46,831 |
| 2016-04-27 | $13.20 | $13.45 | $13.09 | $13.20 | $10.69 | 74,953 |
| 2016-04-26 | $13.20 | $13.33 | $12.90 | $13.25 | $10.74 | 83,474 |
| 2016-04-25 | $13.21 | $13.60 | $12.83 | $13.02 | $10.55 | 146,446 |
| 2016-04-22 | $13.11 | $13.11 | $12.76 | $12.97 | $10.51 | 49,699 |
| 2016-04-21 | $12.90 | $13.29 | $12.87 | $13.08 | $10.60 | 142,620 |
| 2016-04-20 | $13.05 | $13.05 | $12.65 | $12.82 | $10.39 | 135,775 |
| 2016-04-19 | $12.85 | $13.10 | $12.57 | $13.04 | $10.57 | 76,275 |
| 2016-04-18 | $11.85 | $13.00 | $11.85 | $12.60 | $10.21 | 221,774 |
| 2016-04-15 | $11.38 | $11.77 | $11.22 | $11.69 | $9.47 | 52,045 |
| 2016-04-14 | $11.38 | $11.38 | $11.17 | $11.33 | $9.18 | 25,951 |
| 2016-04-13 | $11.20 | $11.40 | $11.06 | $11.30 | $9.16 | 33,980 |
| 2016-04-12 | $10.98 | $11.45 | $10.98 | $11.42 | $9.16 | 49,776 |
| 2016-04-11 | $10.90 | $11.21 | $10.90 | $11.18 | $8.96 | 13,382 |
| 2016-04-08 | $10.73 | $11.06 | $10.73 | $10.84 | $8.69 | 36,233 |
| 2016-04-07 | $10.95 | $11.14 | $10.80 | $10.95 | $8.78 | 52,739 |
| 2016-04-06 | $10.86 | $11.00 | $10.72 | $10.95 | $8.78 | 68,553 |
| 2016-04-05 | $10.87 | $10.97 | $10.56 | $10.85 | $8.70 | 65,694 |
| 2016-04-04 | $11.19 | $11.21 | $10.76 | $10.97 | $8.79 | 115,459 |
| 2016-04-01 | $10.65 | $11.21 | $10.44 | $11.06 | $8.87 | 106,241 |
| 2016-03-31 | $10.54 | $10.71 | $10.35 | $10.61 | $8.51 | 75,930 |
| 2016-03-30 | $10.50 | $10.60 | $10.30 | $10.60 | $8.50 | 98,031 |
| 2016-03-29 | $10.44 | $10.50 | $10.18 | $10.47 | $8.39 | 86,681 |
| 2016-03-28 | $10.40 | $10.56 | $10.13 | $10.38 | $8.32 | 68,898 |
| 2016-03-24 | $10.13 | $10.56 | $10.13 | $10.45 | $8.38 | 44,757 |
| 2016-03-23 | $10.53 | $10.71 | $10.30 | $10.32 | $8.27 | 32,551 |
| 2016-03-22 | $10.70 | $10.82 | $10.47 | $10.51 | $8.43 | 22,418 |
| 2016-03-21 | $10.85 | $10.96 | $10.62 | $10.73 | $8.60 | 27,703 |
| 2016-03-18 | $10.42 | $11.21 | $10.26 | $10.89 | $8.73 | 72,034 |
| 2016-03-17 | $10.01 | $10.42 | $10.01 | $10.29 | $8.25 | 63,156 |
| 2016-03-16 | $10.32 | $10.56 | $9.32 | $9.93 | $7.96 | 108,324 |
| 2016-03-15 | $10.40 | $10.45 | $10.00 | $10.08 | $8.08 | 146,965 |
| 2016-03-14 | $10.34 | $10.37 | $10.18 | $10.26 | $8.23 | 25,857 |
| 2016-03-11 | $10.15 | $10.46 | $9.81 | $10.30 | $8.26 | 76,952 |
| 2016-03-10 | $10.38 | $10.38 | $10.09 | $10.18 | $8.16 | 53,553 |
| 2016-03-09 | $10.38 | $10.50 | $10.29 | $10.35 | $8.30 | 45,235 |
| 2016-03-08 | $10.55 | $10.62 | $10.32 | $10.40 | $8.34 | 76,653 |
| 2016-03-07 | $10.63 | $10.73 | $10.54 | $10.65 | $8.54 | 107,607 |
| 2016-03-04 | $10.77 | $10.92 | $10.72 | $10.72 | $8.59 | 23,028 |
| 2016-03-03 | $10.80 | $10.83 | $10.74 | $10.80 | $8.66 | 20,747 |
| 2016-03-02 | $10.68 | $10.90 | $10.54 | $10.79 | $8.65 | 87,110 |
| 2016-03-01 | $10.39 | $10.88 | $10.30 | $10.59 | $8.49 | 46,831 |
| 2016-02-29 | $10.50 | $10.61 | $10.12 | $10.40 | $8.34 | 92,153 |
| 2016-02-26 | $10.33 | $10.79 | $10.33 | $10.51 | $8.43 | 62,938 |
| 2016-02-25 | $10.20 | $10.34 | $10.17 | $10.33 | $8.28 | 29,581 |
| 2016-02-24 | $10.12 | $10.23 | $10.08 | $10.23 | $8.20 | 42,576 |
| 2016-02-23 | $10.14 | $10.23 | $10.12 | $10.12 | $8.11 | 55,565 |
| 2016-02-22 | $10.17 | $10.23 | $10.16 | $10.22 | $8.19 | 93,611 |
| 2016-02-19 | $10.14 | $10.35 | $10.09 | $10.13 | $8.12 | 90,064 |
| 2016-02-18 | $10.15 | $10.32 | $10.00 | $10.23 | $8.20 | 49,364 |
| 2016-02-17 | $10.08 | $10.35 | $10.08 | $10.21 | $8.19 | 70,782 |
| 2016-02-16 | $10.27 | $10.37 | $9.94 | $9.99 | $8.01 | 108,133 |
| 2016-02-12 | $9.88 | $10.06 | $9.79 | $10.00 | $8.02 | 170,926 |
| 2016-02-11 | $9.65 | $10.15 | $9.65 | $9.83 | $7.88 | 164,209 |
| 2016-02-10 | $10.00 | $10.03 | $9.27 | $9.76 | $7.82 | 76,594 |
| 2016-02-09 | $10.04 | $10.11 | $9.17 | $9.80 | $7.86 | 45,581 |
| 2016-02-08 | $10.19 | $10.20 | $9.95 | $10.00 | $8.02 | 30,183 |
| 2016-02-05 | $10.02 | $10.32 | $9.97 | $10.13 | $8.12 | 29,756 |
| 2016-02-04 | $10.08 | $10.47 | $9.82 | $10.16 | $8.15 | 52,127 |
| 2016-02-03 | $10.24 | $10.61 | $9.94 | $10.10 | $8.10 | 67,132 |
| 2016-02-02 | $10.02 | $10.10 | $9.82 | $10.06 | $8.06 | 137,230 |
| 2016-02-01 | $9.92 | $10.13 | $9.69 | $10.06 | $8.06 | 205,461 |
| 2016-01-29 | $9.96 | $10.33 | $9.80 | $9.94 | $7.97 | 69,812 |
| 2016-01-28 | $9.95 | $10.42 | $9.93 | $9.99 | $8.01 | 48,061 |
| 2016-01-27 | $9.87 | $10.19 | $9.77 | $9.98 | $8.00 | 123,472 |
| 2016-01-26 | $9.64 | $9.90 | $9.47 | $9.87 | $7.91 | 54,926 |
| 2016-01-25 | $9.63 | $9.87 | $9.47 | $9.64 | $7.73 | 51,893 |
| 2016-01-22 | $9.50 | $10.09 | $9.31 | $9.68 | $7.76 | 38,842 |
| 2016-01-21 | $9.78 | $10.06 | $9.42 | $9.44 | $7.57 | 157,303 |
| 2016-01-20 | $9.93 | $10.20 | $9.70 | $9.77 | $7.83 | 37,279 |
| 2016-01-19 | $10.11 | $10.11 | $9.77 | $10.00 | $8.02 | 49,374 |
| 2016-01-15 | $9.99 | $10.14 | $9.73 | $10.07 | $8.07 | 35,893 |
| 2016-01-14 | $10.02 | $10.18 | $9.92 | $10.01 | $8.02 | 28,191 |
| 2016-01-13 | $9.85 | $10.27 | $9.85 | $10.02 | $8.03 | 51,539 |
| 2016-01-12 | $10.04 | $10.05 | $9.78 | $10.00 | $7.92 | 42,451 |
| 2016-01-11 | $9.91 | $10.11 | $9.65 | $9.98 | $7.91 | 52,158 |
| 2016-01-08 | $9.99 | $10.00 | $9.83 | $9.83 | $7.79 | 11,986 |
| 2016-01-07 | $9.55 | $9.96 | $9.45 | $9.95 | $7.88 | 36,850 |
| 2016-01-06 | $9.82 | $10.11 | $9.35 | $9.49 | $7.52 | 40,589 |
| 2016-01-05 | $10.00 | $10.04 | $9.76 | $10.00 | $7.92 | 37,626 |
| 2016-01-04 | $9.63 | $9.98 | $9.35 | $9.98 | $7.91 | 46,681 |
| 2015-12-31 | $10.00 | $10.19 | $9.73 | $9.84 | $7.80 | 29,575 |
| 2015-12-30 | $10.05 | $10.10 | $10.01 | $10.06 | $7.97 | 2,277 |
| 2015-12-29 | $10.44 | $10.44 | $10.00 | $10.08 | $7.99 | 21,253 |
| 2015-12-28 | $10.21 | $10.46 | $10.13 | $10.40 | $8.24 | 10,646 |
| 2015-12-24 | $10.15 | $10.35 | $10.15 | $10.33 | $8.18 | 6,854 |
| 2015-12-23 | $9.90 | $10.25 | $9.90 | $10.09 | $7.99 | 25,806 |
| 2015-12-22 | $9.75 | $10.35 | $9.75 | $10.06 | $7.97 | 40,170 |
| 2015-12-21 | $9.73 | $9.88 | $9.71 | $9.88 | $7.83 | 4,947 |
| 2015-12-18 | $9.65 | $9.80 | $9.59 | $9.79 | $7.76 | 13,387 |
| 2015-12-17 | $9.58 | $9.81 | $9.48 | $9.75 | $7.72 | 27,558 |
| 2015-12-16 | $9.45 | $9.49 | $9.34 | $9.39 | $7.44 | 6,565 |
| 2015-12-15 | $9.21 | $9.52 | $9.21 | $9.43 | $7.47 | 21,828 |
| 2015-12-14 | $9.80 | $9.80 | $9.27 | $9.33 | $7.39 | 23,194 |
| 2015-12-11 | $9.93 | $9.99 | $9.68 | $9.92 | $7.86 | 15,997 |
| 2015-12-10 | $10.06 | $10.16 | $9.66 | $9.98 | $7.91 | 25,262 |
| 2015-12-09 | $9.88 | $10.35 | $9.88 | $10.19 | $8.07 | 115,394 |
| 2015-12-08 | $9.99 | $10.25 | $9.99 | $10.09 | $7.99 | 31,027 |
| 2015-12-07 | $10.24 | $10.24 | $9.89 | $10.10 | $8.00 | 37,696 |
| 2015-12-04 | $10.55 | $10.55 | $10.06 | $10.09 | $7.99 | 27,870 |
| 2015-12-03 | $10.48 | $10.49 | $10.24 | $10.35 | $8.20 | 20,291 |
| 2015-12-02 | $10.15 | $10.49 | $10.15 | $10.25 | $8.12 | 28,952 |
| 2015-12-01 | $10.29 | $10.42 | $10.15 | $10.25 | $8.12 | 12,681 |
| 2015-11-30 | $10.98 | $10.99 | $10.16 | $10.23 | $8.10 | 173,383 |
| 2015-11-27 | $10.85 | $10.93 | $10.64 | $10.78 | $8.54 | 139,083 |
| 2015-11-25 | $10.22 | $11.24 | $10.22 | $10.66 | $8.44 | 131,759 |
| 2015-11-24 | $10.22 | $10.44 | $10.04 | $10.15 | $8.04 | 20,923 |
| 2015-11-23 | $10.26 | $10.26 | $10.00 | $10.12 | $8.02 | 33,255 |
| 2015-11-20 | $10.09 | $10.55 | $10.00 | $10.28 | $8.14 | 113,278 |
| 2015-11-19 | $10.16 | $10.38 | $10.16 | $10.26 | $8.13 | 5,992 |
| 2015-11-18 | $10.10 | $10.31 | $10.03 | $10.27 | $8.14 | 14,866 |
| 2015-11-17 | $9.49 | $10.19 | $9.20 | $10.03 | $7.95 | 36,789 |
| 2015-11-16 | $10.39 | $10.51 | $9.72 | $10.01 | $7.93 | 46,155 |
| 2015-11-13 | $11.11 | $11.26 | $10.36 | $10.43 | $8.26 | 31,400 |
| 2015-11-12 | $11.44 | $11.44 | $11.06 | $11.07 | $8.77 | 20,789 |
| 2015-11-11 | $11.43 | $11.45 | $11.11 | $11.22 | $8.89 | 17,657 |
| 2015-11-10 | $11.37 | $11.37 | $11.03 | $11.25 | $8.91 | 50,859 |
| 2015-11-09 | $11.21 | $11.57 | $11.02 | $11.19 | $8.86 | 86,221 |
| 2015-11-06 | $11.04 | $11.51 | $10.68 | $11.21 | $8.88 | 38,412 |
| 2015-11-05 | $10.75 | $11.02 | $10.58 | $10.92 | $8.65 | 23,033 |
| 2015-11-04 | $11.30 | $11.51 | $10.60 | $10.75 | $8.52 | 46,333 |
| 2015-11-03 | $10.98 | $11.47 | $10.94 | $11.19 | $8.86 | 25,459 |
| 2015-11-02 | $10.65 | $11.01 | $10.65 | $10.96 | $8.68 | 32,795 |
| 2015-10-30 | $11.06 | $11.14 | $10.76 | $10.83 | $8.58 | 10,579 |
| 2015-10-29 | $11.09 | $11.26 | $10.87 | $10.97 | $8.69 | 12,220 |
| 2015-10-28 | $11.28 | $11.39 | $10.84 | $11.20 | $8.87 | 35,467 |
| 2015-10-27 | $11.27 | $11.49 | $10.98 | $11.22 | $8.89 | 59,604 |
| 2015-10-26 | $11.26 | $11.31 | $10.95 | $11.07 | $8.77 | 27,094 |
| 2015-10-23 | $11.51 | $11.51 | $11.20 | $11.20 | $8.87 | 12,348 |
| 2015-10-22 | $11.43 | $11.58 | $11.40 | $11.48 | $9.09 | 12,475 |
| 2015-10-21 | $12.02 | $12.02 | $11.42 | $11.44 | $9.06 | 115,188 |
| 2015-10-20 | $11.83 | $12.10 | $11.67 | $12.07 | $9.56 | 112,702 |
| 2015-10-19 | $11.01 | $11.77 | $11.01 | $11.62 | $9.21 | 67,282 |
| 2015-10-16 | $10.53 | $10.96 | $10.40 | $10.90 | $8.64 | 22,841 |
| 2015-10-15 | $11.07 | $11.17 | $10.55 | $10.68 | $8.46 | 17,616 |
| 2015-10-14 | $11.02 | $11.16 | $10.81 | $11.08 | $8.78 | 23,857 |
| 2015-10-13 | $10.90 | $11.28 | $10.88 | $11.04 | $8.67 | 36,700 |
| 2015-10-12 | $12.02 | $12.07 | $10.72 | $10.84 | $8.51 | 194,940 |
| 2015-10-09 | $12.52 | $12.57 | $12.00 | $12.06 | $9.47 | 16,827 |
| 2015-10-08 | $12.69 | $12.73 | $12.44 | $12.46 | $9.79 | 7,131 |
| 2015-10-07 | $12.44 | $12.84 | $12.40 | $12.59 | $9.89 | 58,103 |
| 2015-10-06 | $12.24 | $12.67 | $12.16 | $12.61 | $9.90 | 41,532 |
| 2015-10-05 | $11.01 | $12.51 | $10.95 | $12.35 | $9.70 | 35,090 |
| 2015-10-02 | $11.01 | $11.07 | $10.93 | $11.00 | $8.64 | 39,217 |
| 2015-10-01 | $10.82 | $10.97 | $10.68 | $10.89 | $8.55 | 69,638 |
| 2015-09-30 | $10.72 | $10.85 | $10.59 | $10.79 | $8.48 | 18,248 |
| 2015-09-29 | $10.64 | $10.65 | $10.50 | $10.64 | $8.36 | 30,342 |
| 2015-09-28 | $10.49 | $10.74 | $10.29 | $10.49 | $8.24 | 40,724 |
| 2015-09-25 | $10.49 | $10.59 | $10.41 | $10.49 | $8.24 | 11,499 |
| 2015-09-24 | $11.07 | $11.14 | $10.37 | $10.65 | $8.37 | 21,484 |
| 2015-09-23 | $11.27 | $11.62 | $10.74 | $11.30 | $8.88 | 161,692 |
| 2015-09-22 | $11.43 | $11.74 | $10.87 | $11.05 | $8.68 | 69,292 |
| 2015-09-21 | $12.04 | $12.09 | $10.99 | $11.64 | $9.14 | 129,868 |
| 2015-09-18 | $12.00 | $12.26 | $12.00 | $12.10 | $9.50 | 20,855 |
| 2015-09-17 | $12.01 | $12.36 | $12.00 | $12.02 | $9.44 | 155,248 |
| 2015-09-16 | $12.08 | $12.22 | $12.08 | $12.09 | $9.50 | 26,908 |
| 2015-09-15 | $11.88 | $12.13 | $11.86 | $12.05 | $9.46 | 21,769 |
| 2015-09-14 | $12.30 | $12.75 | $11.70 | $11.89 | $9.34 | 67,047 |
| 2015-09-11 | $12.55 | $12.75 | $12.35 | $12.54 | $9.85 | 8,588 |
| 2015-09-10 | $12.38 | $13.00 | $12.33 | $12.39 | $9.73 | 11,523 |
| 2015-09-09 | $12.87 | $12.96 | $12.21 | $12.55 | $9.86 | 11,031 |
| 2015-09-08 | $12.90 | $12.98 | $12.65 | $12.98 | $10.20 | 25,096 |
| 2015-09-04 | $13.00 | $13.00 | $12.67 | $12.67 | $9.95 | 5,866 |
| 2015-09-03 | $12.10 | $12.99 | $12.10 | $12.89 | $10.12 | 24,471 |
| 2015-09-02 | $12.72 | $12.79 | $12.04 | $12.09 | $9.50 | 27,924 |
Luxfer Holdings PLC (LXFR) News Headlines
Recent Luxfer Holdings PLC (LXFR) News
Similar Companies to Luxfer Holdings PLC (LXFR) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |