Mannatech Inc (MTEX) Exchange: NASDAQ
Data as of May 2, 2024
$8.19 ($-0.15) -1.80%
Mannatech Inc - Daily Information
Click for more stock information on Mannatech Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $8.19 |
| Previous Close | $8.19 |
| High | $8.19 |
| Low | $8.19 |
| Adjusted Open | $8.19 |
| Previous Adjusted Close | $8.19 |
| Adjusted High | $8.19 |
| Adjusted Low | $8.19 |
About Mannatech Inc (MTEX)
Mannatech is a multinational publicly traded multi-level marketing firm that sells dietary supplements and personal care products. As a company, they have invested tens of millions of dollars into scientific research, secured more than 145 patents since their inception, currently hold 93 patents in major markets, and have validated their products through human clinical studies. Their Global Scientific Advisory Board is composed of top-tier, independent scientists who guide their science-backed products.
Invest in Mannatech Inc (MTEX)
Historical Stock Data for Mannatech Inc (MTEX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 227 |
| 2024-04-25 | $8.16 | $8.34 | $8.15 | $8.34 | $8.34 | 1,605 |
| 2024-04-24 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 76 |
| 2024-04-23 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 73 |
| 2024-04-22 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 152 |
| 2024-04-19 | $8.20 | $8.33 | $8.20 | $8.33 | $8.33 | 1,574 |
| 2024-04-18 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 92 |
| 2024-04-17 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 190 |
| 2024-04-16 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 182 |
| 2024-04-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 94 |
| 2024-04-12 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 184 |
| 2024-04-11 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 66 |
| 2024-04-10 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 171 |
| 2024-04-09 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 495 |
| 2024-04-08 | $9.33 | $9.33 | $8.43 | $8.44 | $8.44 | 2,053 |
| 2024-04-05 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 93 |
| 2024-04-04 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 241 |
| 2024-04-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 147 |
| 2024-04-02 | $8.45 | $8.80 | $8.45 | $8.80 | $8.80 | 1,259 |
| 2024-04-01 | $8.45 | $8.49 | $8.20 | $8.20 | $8.20 | 2,733 |
| 2024-03-28 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 275 |
| 2024-03-27 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 110 |
| 2024-03-26 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 194 |
| 2024-03-25 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 94 |
| 2024-03-22 | $8.43 | $8.68 | $8.43 | $8.68 | $8.68 | 447 |
| 2024-03-21 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 338 |
| 2024-03-20 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 115 |
| 2024-03-19 | $8.57 | $8.57 | $8.53 | $8.53 | $8.53 | 406 |
| 2024-03-18 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 426 |
| 2024-03-15 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 433 |
| 2024-03-14 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 458 |
| 2024-03-13 | $8.70 | $8.85 | $8.70 | $8.85 | $8.85 | 498 |
| 2024-03-12 | $8.49 | $8.55 | $8.49 | $8.55 | $8.55 | 661 |
| 2024-03-11 | $8.81 | $9.16 | $8.81 | $9.16 | $9.16 | 1,308 |
| 2024-03-08 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 458 |
| 2024-03-07 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 259 |
| 2024-03-06 | $8.75 | $8.86 | $8.75 | $8.86 | $8.86 | 1,382 |
| 2024-03-05 | $8.45 | $8.80 | $8.20 | $8.80 | $8.80 | 2,201 |
| 2024-03-04 | $8.60 | $8.60 | $8.23 | $8.23 | $8.23 | 943 |
| 2024-03-01 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 391 |
| 2024-02-29 | $8.58 | $8.98 | $8.58 | $8.98 | $8.98 | 488 |
| 2024-02-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 772 |
| 2024-02-27 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 309 |
| 2024-02-26 | $9.33 | $9.33 | $8.87 | $8.87 | $8.87 | 548 |
| 2024-02-23 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 351 |
| 2024-02-22 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 128 |
| 2024-02-21 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 366 |
| 2024-02-20 | $8.95 | $9.60 | $8.95 | $9.07 | $9.07 | 2,984 |
| 2024-02-16 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 381 |
| 2024-02-15 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 1,517 |
| 2024-02-14 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 238 |
| 2024-02-13 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 725 |
| 2024-02-12 | $8.70 | $8.89 | $8.70 | $8.88 | $8.88 | 1,420 |
| 2024-02-09 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 145 |
| 2024-02-08 | $9.01 | $9.01 | $8.85 | $8.95 | $8.95 | 1,312 |
| 2024-02-07 | $9.45 | $9.48 | $8.53 | $8.60 | $8.60 | 2,979 |
| 2024-02-06 | $9.10 | $9.97 | $9.10 | $9.72 | $9.72 | 2,371 |
| 2024-02-05 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 386 |
| 2024-02-02 | $8.50 | $9.68 | $8.50 | $9.02 | $9.02 | 5,233 |
| 2024-02-01 | $9.40 | $9.42 | $8.75 | $9.20 | $9.20 | 1,662 |
| 2024-01-31 | $8.82 | $9.73 | $8.82 | $9.29 | $9.29 | 1,473 |
| 2024-01-30 | $9.98 | $9.98 | $9.80 | $9.80 | $9.80 | 932 |
| 2024-01-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 657 |
| 2024-01-26 | $9.10 | $10.22 | $8.95 | $9.75 | $9.75 | 2,691 |
| 2024-01-25 | $9.07 | $10.51 | $8.50 | $9.17 | $9.17 | 6,872 |
| 2024-01-24 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 192 |
| 2024-01-23 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 71 |
| 2024-01-22 | $8.75 | $9.17 | $8.75 | $9.17 | $9.17 | 820 |
| 2024-01-19 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 172 |
| 2024-01-18 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 361 |
| 2024-01-17 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 843 |
| 2024-01-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,266 |
| 2024-01-12 | $8.78 | $8.78 | $8.75 | $8.75 | $8.75 | 691 |
| 2024-01-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 305 |
| 2024-01-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 249 |
| 2024-01-09 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 331 |
| 2024-01-08 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 451 |
| 2024-01-05 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 243 |
| 2024-01-04 | $8.50 | $8.78 | $8.50 | $8.78 | $8.78 | 427 |
| 2024-01-03 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 174 |
| 2024-01-02 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 505 |
| 2023-12-29 | $8.28 | $8.28 | $8.10 | $8.10 | $8.10 | 1,139 |
| 2023-12-28 | $8.10 | $8.30 | $8.10 | $8.30 | $8.30 | 673 |
| 2023-12-27 | $7.85 | $8.18 | $7.85 | $8.10 | $8.10 | 4,137 |
| 2023-12-26 | $7.65 | $7.80 | $7.53 | $7.73 | $7.73 | 2,701 |
| 2023-12-22 | $7.50 | $7.75 | $7.50 | $7.65 | $7.65 | 2,599 |
| 2023-12-21 | $8.25 | $8.49 | $7.57 | $7.57 | $7.57 | 3,215 |
| 2023-12-20 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 287 |
| 2023-12-19 | $8.30 | $8.50 | $8.30 | $8.36 | $8.36 | 944 |
| 2023-12-18 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 377 |
| 2023-12-15 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 535 |
| 2023-12-14 | $8.35 | $8.80 | $8.35 | $8.42 | $8.42 | 972 |
| 2023-12-13 | $8.85 | $8.85 | $8.33 | $8.33 | $8.33 | 907 |
| 2023-12-12 | $8.14 | $8.75 | $8.10 | $8.75 | $8.75 | 1,087 |
| 2023-12-11 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 567 |
| 2023-12-08 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 208 |
| 2023-12-07 | $8.75 | $8.75 | $8.40 | $8.40 | $8.40 | 2,126 |
| 2023-12-06 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 141 |
| 2023-12-05 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 601 |
| 2023-12-04 | $8.60 | $8.94 | $8.60 | $8.94 | $8.94 | 874 |
| 2023-12-01 | $8.90 | $8.90 | $8.55 | $8.55 | $8.55 | 748 |
| 2023-11-30 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 630 |
| 2023-11-29 | $9.04 | $9.10 | $9.00 | $9.10 | $9.10 | 1,143 |
| 2023-11-28 | $9.30 | $9.30 | $8.99 | $8.99 | $8.99 | 1,813 |
| 2023-11-27 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 367 |
| 2023-11-24 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 382 |
| 2023-11-22 | $9.19 | $9.97 | $9.19 | $9.97 | $9.97 | 735 |
| 2023-11-21 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 370 |
| 2023-11-20 | $9.26 | $9.42 | $9.25 | $9.30 | $9.30 | 2,389 |
| 2023-11-17 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 389 |
| 2023-11-16 | $9.16 | $9.16 | $9.14 | $9.14 | $9.14 | 683 |
| 2023-11-15 | $8.55 | $8.89 | $8.55 | $8.89 | $8.89 | 1,142 |
| 2023-11-14 | $8.49 | $8.49 | $8.46 | $8.46 | $8.46 | 1,030 |
| 2023-11-13 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 213 |
| 2023-11-10 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 400 |
| 2023-11-09 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 71 |
| 2023-11-08 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 100 |
| 2023-11-07 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 904 |
| 2023-11-06 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 292 |
| 2023-11-03 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 395 |
| 2023-11-02 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 158 |
| 2023-11-01 | $8.00 | $8.76 | $8.00 | $8.76 | $8.76 | 1,685 |
| 2023-10-31 | $8.30 | $8.76 | $8.30 | $8.76 | $8.76 | 345 |
| 2023-10-30 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 187 |
| 2023-10-27 | $8.65 | $8.68 | $8.65 | $8.68 | $8.68 | 400 |
| 2023-10-26 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 172 |
| 2023-10-25 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 678 |
| 2023-10-24 | $8.45 | $9.32 | $8.45 | $9.32 | $9.32 | 1,675 |
| 2023-10-23 | $9.04 | $9.04 | $9.03 | $9.03 | $9.03 | 677 |
| 2023-10-20 | $9.22 | $9.31 | $9.22 | $9.31 | $9.31 | 345 |
| 2023-10-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 415 |
| 2023-10-18 | $9.79 | $9.80 | $9.40 | $9.80 | $9.80 | 1,193 |
| 2023-10-17 | $9.90 | $9.90 | $9.50 | $9.50 | $9.50 | 452 |
| 2023-10-16 | $9.29 | $9.43 | $9.29 | $9.30 | $9.30 | 2,067 |
| 2023-10-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5,045 |
| 2023-10-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 337 |
| 2023-10-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 464 |
| 2023-10-10 | $10.45 | $10.45 | $9.75 | $9.75 | $9.75 | 1,981 |
| 2023-10-09 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 762 |
| 2023-10-06 | $10.14 | $10.14 | $10.00 | $10.10 | $10.10 | 1,376 |
| 2023-10-05 | $10.45 | $10.82 | $10.14 | $10.14 | $10.14 | 1,271 |
| 2023-10-04 | $10.07 | $10.60 | $10.07 | $10.60 | $10.60 | 998 |
| 2023-10-03 | $10.67 | $10.67 | $10.42 | $10.43 | $10.43 | 892 |
| 2023-10-02 | $10.27 | $10.70 | $10.27 | $10.70 | $10.70 | 513 |
| 2023-09-29 | $10.01 | $10.35 | $10.01 | $10.35 | $10.35 | 842 |
| 2023-09-28 | $10.10 | $10.40 | $10.09 | $10.40 | $10.40 | 2,613 |
| 2023-09-27 | $10.50 | $11.80 | $10.01 | $10.54 | $10.54 | 3,876 |
| 2023-09-26 | $10.89 | $11.00 | $10.80 | $10.80 | $10.80 | 1,255 |
| 2023-09-25 | $11.09 | $11.09 | $10.88 | $10.88 | $10.88 | 363 |
| 2023-09-22 | $11.40 | $11.45 | $11.21 | $11.21 | $11.21 | 2,610 |
| 2023-09-21 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 636 |
| 2023-09-20 | $11.00 | $11.05 | $11.00 | $11.02 | $11.02 | 1,328 |
| 2023-09-19 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 121 |
| 2023-09-18 | $11.10 | $11.50 | $11.06 | $11.20 | $11.20 | 3,990 |
| 2023-09-15 | $10.99 | $11.27 | $10.99 | $11.27 | $11.27 | 3,176 |
| 2023-09-14 | $10.61 | $11.66 | $10.61 | $10.66 | $10.66 | 924 |
| 2023-09-13 | $11.58 | $12.75 | $10.50 | $10.61 | $10.61 | 16,072 |
| 2023-09-12 | $11.92 | $12.23 | $11.92 | $12.23 | $12.23 | 1,169 |
| 2023-09-11 | $12.30 | $12.51 | $12.30 | $12.30 | $12.30 | 2,099 |
| 2023-09-08 | $11.97 | $12.40 | $11.73 | $11.73 | $11.73 | 4,261 |
| 2023-09-07 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 597 |
| 2023-09-06 | $12.98 | $12.98 | $12.50 | $12.60 | $12.60 | 2,166 |
| 2023-09-05 | $12.73 | $12.78 | $12.65 | $12.65 | $12.65 | 1,545 |
| 2023-09-01 | $12.90 | $13.04 | $12.76 | $12.81 | $12.81 | 1,788 |
| 2023-08-31 | $13.04 | $13.20 | $12.71 | $13.16 | $13.16 | 3,238 |
| 2023-08-30 | $12.40 | $13.11 | $12.40 | $13.11 | $13.11 | 5,369 |
| 2023-08-29 | $11.89 | $12.68 | $11.89 | $12.59 | $12.59 | 3,578 |
| 2023-08-28 | $12.14 | $12.68 | $12.08 | $12.16 | $12.16 | 4,456 |
| 2023-08-25 | $12.08 | $12.31 | $12.01 | $12.01 | $12.01 | 2,230 |
| 2023-08-24 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 646 |
| 2023-08-23 | $12.76 | $12.81 | $11.99 | $12.28 | $12.28 | 4,731 |
| 2023-08-22 | $11.90 | $12.82 | $11.90 | $12.29 | $12.29 | 5,497 |
| 2023-08-21 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 553 |
| 2023-08-18 | $12.82 | $13.60 | $12.82 | $12.82 | $12.82 | 5,822 |
| 2023-08-17 | $13.50 | $13.50 | $13.22 | $13.50 | $13.50 | 2,252 |
| 2023-08-16 | $13.50 | $13.97 | $13.31 | $13.36 | $13.36 | 2,832 |
| 2023-08-15 | $12.97 | $14.45 | $12.97 | $13.33 | $13.33 | 5,560 |
| 2023-08-14 | $14.09 | $14.23 | $14.09 | $14.23 | $14.23 | 981 |
| 2023-08-11 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 458 |
| 2023-08-10 | $13.70 | $14.00 | $13.70 | $13.90 | $13.90 | 3,567 |
| 2023-08-09 | $12.90 | $13.49 | $12.90 | $13.25 | $13.25 | 2,965 |
| 2023-08-08 | $12.77 | $13.76 | $12.77 | $13.56 | $13.56 | 1,935 |
| 2023-08-07 | $13.49 | $14.30 | $13.00 | $13.50 | $13.50 | 4,219 |
| 2023-08-04 | $11.86 | $15.10 | $11.58 | $13.97 | $13.97 | 17,140 |
| 2023-08-03 | $11.52 | $11.89 | $11.52 | $11.89 | $11.89 | 704 |
| 2023-08-02 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 398 |
| 2023-08-01 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 289 |
| 2023-07-31 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 483 |
| 2023-07-28 | $11.71 | $11.90 | $11.71 | $11.90 | $11.90 | 755 |
| 2023-07-27 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 247 |
| 2023-07-26 | $11.77 | $11.77 | $11.71 | $11.71 | $11.71 | 624 |
| 2023-07-25 | $11.79 | $11.79 | $11.67 | $11.67 | $11.67 | 934 |
| 2023-07-24 | $11.88 | $11.91 | $11.87 | $11.91 | $11.91 | 1,659 |
| 2023-07-21 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 229 |
| 2023-07-20 | $11.68 | $11.80 | $11.68 | $11.80 | $11.80 | 798 |
| 2023-07-19 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 380 |
| 2023-07-18 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 240 |
| 2023-07-17 | $11.52 | $11.80 | $11.52 | $11.75 | $11.75 | 2,147 |
| 2023-07-14 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 322 |
| 2023-07-13 | $11.86 | $11.86 | $11.81 | $11.81 | $11.81 | 690 |
| 2023-07-12 | $11.95 | $11.95 | $11.81 | $11.81 | $11.81 | 902 |
| 2023-07-11 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 270 |
| 2023-07-10 | $11.69 | $12.22 | $11.69 | $12.21 | $12.21 | 1,394 |
| 2023-07-07 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 672 |
| 2023-07-06 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 161 |
| 2023-07-05 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 323 |
| 2023-07-03 | $12.15 | $12.15 | $12.10 | $12.10 | $12.10 | 775 |
| 2023-06-30 | $12.67 | $12.67 | $12.01 | $12.01 | $12.01 | 1,026 |
| 2023-06-29 | $12.80 | $12.89 | $12.60 | $12.60 | $12.60 | 980 |
| 2023-06-28 | $13.04 | $13.23 | $12.80 | $12.80 | $12.80 | 1,375 |
| 2023-06-27 | $12.70 | $13.45 | $12.70 | $13.45 | $13.45 | 846 |
| 2023-06-26 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 112 |
| 2023-06-23 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 109 |
| 2023-06-22 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 71 |
| 2023-06-21 | $12.80 | $12.80 | $12.79 | $12.79 | $12.79 | 579 |
| 2023-06-20 | $12.83 | $13.00 | $12.55 | $12.55 | $12.55 | 1,326 |
| 2023-06-16 | $13.00 | $13.00 | $12.65 | $12.65 | $12.65 | 1,080 |
| 2023-06-15 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 27 |
| 2023-06-14 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 153 |
| 2023-06-13 | $12.38 | $13.43 | $12.38 | $13.43 | $13.23 | 860 |
| 2023-06-12 | $12.50 | $12.50 | $12.00 | $12.25 | $12.07 | 939 |
| 2023-06-09 | $12.50 | $12.50 | $12.50 | $12.50 | $12.32 | 65 |
| 2023-06-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.32 | 217 |
| 2023-06-07 | $12.58 | $12.58 | $12.58 | $12.58 | $12.40 | 271 |
| 2023-06-06 | $12.85 | $13.55 | $12.85 | $13.55 | $13.36 | 572 |
| 2023-06-05 | $12.55 | $13.07 | $12.54 | $12.80 | $12.61 | 1,094 |
| 2023-06-02 | $12.77 | $12.77 | $12.70 | $12.70 | $12.70 | 1,143 |
| 2023-06-01 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 97 |
| 2023-05-31 | $12.50 | $12.54 | $12.50 | $12.54 | $12.54 | 866 |
| 2023-05-30 | $13.09 | $13.09 | $12.50 | $12.50 | $12.50 | 1,452 |
| 2023-05-26 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 180 |
| 2023-05-25 | $12.55 | $12.55 | $12.14 | $12.14 | $12.14 | 1,896 |
| 2023-05-24 | $12.44 | $12.51 | $12.36 | $12.36 | $12.36 | 585 |
| 2023-05-23 | $12.81 | $12.81 | $12.51 | $12.51 | $12.51 | 1,612 |
| 2023-05-22 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 789 |
| 2023-05-19 | $12.60 | $13.04 | $12.60 | $13.04 | $13.04 | 585 |
| 2023-05-18 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 308 |
| 2023-05-17 | $12.57 | $12.57 | $12.50 | $12.51 | $12.51 | 1,952 |
| 2023-05-16 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 232 |
| 2023-05-15 | $12.88 | $12.89 | $12.70 | $12.70 | $12.70 | 3,470 |
| 2023-05-12 | $13.79 | $13.79 | $12.50 | $12.50 | $12.50 | 3,953 |
| 2023-05-11 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 288 |
| 2023-05-10 | $13.53 | $13.53 | $13.47 | $13.47 | $13.47 | 1,497 |
| 2023-05-09 | $14.80 | $14.87 | $13.32 | $13.32 | $13.32 | 513 |
| 2023-05-08 | $13.04 | $13.70 | $13.04 | $13.47 | $13.47 | 888 |
| 2023-05-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 60 |
| 2023-05-04 | $12.43 | $13.01 | $12.43 | $13.00 | $13.00 | 1,454 |
| 2023-05-03 | $12.70 | $12.70 | $12.30 | $12.30 | $12.30 | 1,300 |
| 2023-05-02 | $12.09 | $12.80 | $12.09 | $12.70 | $12.70 | 1,542 |
| 2023-05-01 | $12.26 | $12.36 | $11.91 | $12.02 | $12.02 | 3,197 |
| 2023-04-28 | $12.65 | $12.65 | $12.41 | $12.41 | $12.41 | 3,021 |
| 2023-04-27 | $13.23 | $13.23 | $12.88 | $12.88 | $12.88 | 3,344 |
| 2023-04-26 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 609 |
| 2023-04-25 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 1,032 |
| 2023-04-24 | $14.00 | $14.00 | $13.95 | $13.95 | $13.95 | 904 |
| 2023-04-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 454 |
| 2023-04-20 | $14.83 | $14.83 | $14.00 | $14.00 | $14.00 | 1,328 |
| 2023-04-19 | $14.85 | $14.85 | $14.81 | $14.81 | $14.81 | 1,933 |
| 2023-04-18 | $14.90 | $15.93 | $14.81 | $14.81 | $14.81 | 2,264 |
| 2023-04-17 | $15.13 | $15.13 | $14.90 | $14.90 | $14.90 | 1,835 |
| 2023-04-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 265 |
| 2023-04-13 | $16.38 | $16.38 | $15.50 | $15.50 | $15.50 | 4,838 |
| 2023-04-12 | $15.75 | $15.75 | $15.74 | $15.75 | $15.75 | 960 |
| 2023-04-11 | $16.50 | $16.50 | $15.90 | $15.90 | $15.90 | 3,184 |
| 2023-04-10 | $17.88 | $17.88 | $16.40 | $16.40 | $16.40 | 4,855 |
| 2023-04-06 | $16.36 | $16.51 | $16.36 | $16.51 | $16.51 | 457 |
| 2023-04-05 | $16.85 | $17.16 | $16.83 | $16.83 | $16.83 | 1,863 |
| 2023-04-04 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 533 |
| 2023-04-03 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 305 |
| 2023-03-31 | $16.86 | $17.25 | $16.78 | $17.25 | $17.25 | 3,266 |
| 2023-03-30 | $18.19 | $18.19 | $17.00 | $17.00 | $17.00 | 1,549 |
| 2023-03-29 | $17.51 | $17.70 | $17.40 | $17.70 | $17.70 | 975 |
| 2023-03-28 | $16.41 | $17.25 | $16.41 | $17.12 | $17.12 | 1,820 |
| 2023-03-27 | $17.40 | $17.40 | $16.90 | $17.10 | $17.10 | 2,267 |
| 2023-03-24 | $16.35 | $18.37 | $16.35 | $16.75 | $16.75 | 1,765 |
| 2023-03-23 | $16.56 | $17.20 | $16.51 | $16.51 | $16.51 | 996 |
| 2023-03-22 | $16.41 | $16.49 | $16.41 | $16.49 | $16.49 | 574 |
| 2023-03-21 | $16.94 | $16.94 | $16.35 | $16.35 | $16.35 | 1,275 |
| 2023-03-20 | $17.08 | $17.46 | $17.08 | $17.26 | $17.26 | 1,988 |
| 2023-03-17 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 267 |
| 2023-03-16 | $17.85 | $17.85 | $17.26 | $17.60 | $17.60 | 775 |
| 2023-03-15 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 405 |
| 2023-03-14 | $18.07 | $18.67 | $18.03 | $18.03 | $17.83 | 2,184 |
| 2023-03-13 | $18.57 | $19.60 | $17.85 | $18.02 | $18.02 | 2,124 |
| 2023-03-10 | $18.50 | $21.23 | $18.31 | $18.42 | $18.42 | 17,204 |
| 2023-03-09 | $17.99 | $18.50 | $17.95 | $18.12 | $18.12 | 3,179 |
| 2023-03-08 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 141 |
| 2023-03-07 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 406 |
| 2023-03-06 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 384 |
| 2023-03-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 294 |
| 2023-03-02 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 353 |
| 2023-03-01 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 961 |
| 2023-02-28 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 462 |
| 2023-02-27 | $16.87 | $16.90 | $16.61 | $16.61 | $16.61 | 2,202 |
| 2023-02-24 | $16.80 | $17.70 | $16.80 | $17.20 | $17.20 | 1,299 |
| 2023-02-23 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 2,605 |
| 2023-02-22 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 1,356 |
| 2023-02-21 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 706 |
| 2023-02-17 | $17.66 | $17.66 | $17.00 | $17.00 | $17.00 | 1,826 |
| 2023-02-16 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 1,357 |
| 2023-02-15 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 2,361 |
| 2023-02-14 | $17.03 | $17.03 | $16.95 | $16.95 | $16.95 | 2,321 |
| 2023-02-13 | $16.76 | $17.50 | $16.76 | $17.40 | $17.40 | 2,538 |
| 2023-02-10 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 531 |
| 2023-02-09 | $17.50 | $17.50 | $16.65 | $17.10 | $17.10 | 3,693 |
| 2023-02-08 | $17.21 | $17.21 | $16.87 | $16.91 | $16.91 | 2,071 |
| 2023-02-07 | $16.71 | $17.23 | $16.71 | $16.86 | $16.86 | 5,159 |
| 2023-02-06 | $16.74 | $17.41 | $16.74 | $16.95 | $16.95 | 7,071 |
| 2023-02-03 | $18.00 | $18.20 | $16.85 | $16.85 | $16.85 | 10,424 |
| 2023-02-02 | $18.81 | $19.00 | $17.99 | $18.00 | $18.00 | 6,606 |
| 2023-02-01 | $18.45 | $18.89 | $18.45 | $18.60 | $18.60 | 1,656 |
| 2023-01-31 | $18.13 | $18.50 | $17.86 | $18.00 | $18.00 | 3,431 |
| 2023-01-30 | $16.00 | $17.55 | $15.99 | $17.55 | $17.55 | 6,601 |
| 2023-01-27 | $16.25 | $16.25 | $16.05 | $16.05 | $16.05 | 1,184 |
| 2023-01-26 | $15.80 | $16.66 | $15.80 | $16.28 | $16.28 | 2,841 |
| 2023-01-25 | $15.80 | $15.80 | $15.79 | $15.80 | $15.80 | 6,847 |
| 2023-01-24 | $16.90 | $16.90 | $15.90 | $15.90 | $15.90 | 3,841 |
| 2023-01-23 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 871 |
| 2023-01-20 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 540 |
| 2023-01-19 | $16.10 | $16.60 | $16.10 | $16.44 | $16.44 | 1,687 |
| 2023-01-18 | $16.75 | $17.82 | $16.16 | $16.16 | $16.16 | 9,209 |
| 2023-01-17 | $16.03 | $16.10 | $16.02 | $16.10 | $16.10 | 1,502 |
| 2023-01-13 | $16.00 | $16.86 | $16.00 | $16.54 | $16.54 | 1,606 |
| 2023-01-12 | $16.36 | $16.73 | $16.00 | $16.15 | $16.15 | 2,382 |
| 2023-01-11 | $16.93 | $16.93 | $15.91 | $15.91 | $15.91 | 3,460 |
| 2023-01-10 | $17.65 | $17.65 | $16.97 | $16.97 | $16.97 | 2,445 |
| 2023-01-09 | $17.60 | $17.65 | $17.60 | $17.65 | $17.65 | 994 |
| 2023-01-06 | $18.26 | $18.26 | $16.70 | $16.70 | $16.70 | 6,702 |
| 2023-01-05 | $17.80 | $17.80 | $16.77 | $17.05 | $17.05 | 5,195 |
| 2023-01-04 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 432 |
| 2023-01-03 | $17.63 | $18.00 | $17.10 | $17.24 | $17.24 | 2,501 |
| 2022-12-30 | $17.77 | $18.53 | $17.07 | $17.90 | $17.90 | 4,286 |
| 2022-12-29 | $17.55 | $18.25 | $17.34 | $18.12 | $18.12 | 4,651 |
| 2022-12-28 | $18.66 | $18.66 | $18.20 | $18.20 | $18.20 | 623 |
| 2022-12-27 | $18.30 | $18.99 | $18.30 | $18.73 | $18.73 | 4,104 |
| 2022-12-23 | $19.40 | $19.59 | $18.80 | $18.80 | $18.80 | 1,925 |
| 2022-12-22 | $19.39 | $19.45 | $18.82 | $19.29 | $19.29 | 6,769 |
| 2022-12-21 | $20.88 | $20.90 | $19.48 | $19.61 | $19.61 | 27,167 |
| 2022-12-20 | $20.05 | $20.93 | $20.05 | $20.30 | $20.30 | 1,635 |
| 2022-12-19 | $20.00 | $21.50 | $19.84 | $20.87 | $20.87 | 6,929 |
| 2022-12-16 | $21.79 | $22.14 | $19.67 | $19.97 | $19.97 | 10,243 |
| 2022-12-15 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 186 |
| 2022-12-14 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 581 |
| 2022-12-13 | $21.79 | $22.00 | $21.79 | $21.79 | $21.79 | 1,662 |
| 2022-12-12 | $22.56 | $22.94 | $21.31 | $21.90 | $21.70 | 2,390 |
| 2022-12-09 | $22.07 | $22.75 | $22.00 | $22.55 | $22.55 | 1,598 |
| 2022-12-08 | $22.21 | $22.68 | $21.66 | $22.00 | $22.00 | 9,721 |
| 2022-12-07 | $21.57 | $21.80 | $21.53 | $21.58 | $21.58 | 2,332 |
| 2022-12-06 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 431 |
| 2022-12-05 | $21.48 | $22.33 | $21.48 | $22.30 | $22.30 | 1,050 |
| 2022-12-02 | $21.65 | $22.35 | $21.12 | $21.95 | $21.95 | 9,694 |
| 2022-12-01 | $22.27 | $23.46 | $22.27 | $22.50 | $22.50 | 4,585 |
| 2022-11-30 | $22.40 | $22.66 | $22.30 | $22.34 | $22.34 | 2,465 |
| 2022-11-29 | $22.25 | $23.89 | $22.02 | $22.85 | $22.85 | 6,217 |
| 2022-11-28 | $22.51 | $24.10 | $22.36 | $22.97 | $22.97 | 2,131 |
| 2022-11-25 | $22.50 | $23.96 | $21.72 | $22.75 | $22.75 | 5,198 |
| 2022-11-23 | $21.35 | $22.60 | $21.04 | $22.50 | $22.50 | 7,336 |
| 2022-11-22 | $21.45 | $22.44 | $21.45 | $22.15 | $22.15 | 3,563 |
| 2022-11-21 | $22.16 | $22.16 | $22.12 | $22.12 | $22.12 | 934 |
| 2022-11-18 | $22.21 | $23.00 | $21.45 | $22.40 | $22.40 | 6,574 |
| 2022-11-17 | $21.45 | $22.90 | $21.45 | $21.85 | $21.85 | 2,730 |
| 2022-11-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 172 |
| 2022-11-15 | $22.24 | $23.59 | $22.24 | $22.81 | $22.81 | 4,846 |
| 2022-11-14 | $21.10 | $23.40 | $21.10 | $22.00 | $22.00 | 3,644 |
| 2022-11-11 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 241 |
| 2022-11-10 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 387 |
| 2022-11-09 | $21.13 | $21.42 | $21.13 | $21.23 | $21.23 | 5,282 |
| 2022-11-08 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 350 |
| 2022-11-07 | $21.45 | $21.88 | $21.44 | $21.88 | $21.88 | 1,572 |
| 2022-11-04 | $21.83 | $24.59 | $21.83 | $22.29 | $22.29 | 4,438 |
| 2022-11-03 | $20.78 | $21.95 | $20.60 | $21.95 | $21.95 | 4,755 |
| 2022-11-02 | $21.11 | $21.11 | $20.69 | $20.73 | $20.73 | 1,447 |
| 2022-11-01 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 518 |
| 2022-10-31 | $21.79 | $21.79 | $21.54 | $21.55 | $21.55 | 1,024 |
| 2022-10-28 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 109 |
| 2022-10-27 | $21.41 | $21.85 | $21.40 | $21.55 | $21.55 | 1,760 |
| 2022-10-26 | $21.39 | $21.39 | $21.38 | $21.38 | $21.38 | 925 |
| 2022-10-25 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 59 |
| 2022-10-24 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 634 |
| 2022-10-21 | $22.05 | $22.40 | $22.05 | $22.40 | $22.40 | 1,275 |
| 2022-10-20 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 662 |
| 2022-10-19 | $22.33 | $22.61 | $22.33 | $22.61 | $22.61 | 539 |
| 2022-10-18 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 219 |
| 2022-10-17 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 385 |
| 2022-10-14 | $23.89 | $23.89 | $23.01 | $23.01 | $23.01 | 1,682 |
| 2022-10-13 | $23.74 | $23.74 | $21.57 | $23.13 | $23.13 | 3,534 |
| 2022-10-12 | $23.00 | $24.20 | $22.99 | $24.20 | $24.20 | 4,220 |
| 2022-10-11 | $21.06 | $22.82 | $20.34 | $22.12 | $22.12 | 4,593 |
| 2022-10-10 | $22.75 | $22.94 | $22.30 | $22.60 | $22.60 | 1,100 |
| 2022-10-07 | $22.66 | $22.99 | $22.66 | $22.99 | $22.99 | 3,127 |
| 2022-10-06 | $22.40 | $23.16 | $22.40 | $23.16 | $23.16 | 1,415 |
| 2022-10-05 | $22.15 | $23.00 | $22.15 | $22.95 | $22.95 | 7,707 |
| 2022-10-04 | $23.25 | $23.45 | $22.00 | $22.80 | $22.80 | 10,865 |
| 2022-10-03 | $20.84 | $22.43 | $20.84 | $22.39 | $22.39 | 7,863 |
| 2022-09-30 | $21.17 | $21.50 | $20.15 | $20.80 | $20.80 | 23,075 |
| 2022-09-29 | $23.31 | $23.31 | $20.74 | $21.40 | $21.40 | 36,971 |
| 2022-09-28 | $21.94 | $24.60 | $21.94 | $22.97 | $22.97 | 41,713 |
| 2022-09-27 | $23.40 | $23.80 | $21.73 | $22.51 | $22.51 | 39,169 |
| 2022-09-26 | $19.30 | $23.60 | $18.90 | $22.80 | $22.80 | 39,622 |
| 2022-09-23 | $18.53 | $19.75 | $18.53 | $19.23 | $19.23 | 14,765 |
| 2022-09-22 | $20.54 | $20.65 | $19.50 | $19.51 | $19.51 | 30,307 |
| 2022-09-21 | $19.89 | $21.70 | $19.53 | $20.44 | $20.44 | 45,268 |
| 2022-09-20 | $17.84 | $21.50 | $17.50 | $19.85 | $19.85 | 55,002 |
| 2022-09-19 | $18.09 | $18.70 | $17.40 | $17.40 | $17.40 | 12,643 |
| 2022-09-16 | $18.24 | $18.70 | $17.35 | $18.23 | $18.23 | 15,174 |
| 2022-09-15 | $18.28 | $18.82 | $18.12 | $18.12 | $18.12 | 2,639 |
| 2022-09-14 | $19.44 | $19.54 | $18.11 | $18.11 | $18.11 | 2,322 |
| 2022-09-13 | $19.76 | $19.90 | $18.20 | $18.45 | $18.45 | 5,783 |
| 2022-09-12 | $20.20 | $20.50 | $19.80 | $20.11 | $19.89 | 4,290 |
| 2022-09-09 | $20.31 | $20.37 | $19.80 | $20.16 | $20.16 | 5,027 |
| 2022-09-08 | $23.45 | $23.45 | $20.30 | $20.33 | $20.33 | 12,890 |
| 2022-09-07 | $23.64 | $23.64 | $21.60 | $22.55 | $22.55 | 17,746 |
| 2022-09-06 | $22.99 | $25.86 | $21.26 | $22.26 | $22.26 | 28,545 |
| 2022-09-02 | $25.30 | $25.70 | $22.75 | $23.20 | $23.20 | 7,346 |
| 2022-09-01 | $22.39 | $25.58 | $22.39 | $25.58 | $25.58 | 6,817 |
| 2022-08-31 | $25.92 | $25.92 | $23.37 | $23.37 | $23.37 | 659 |
| 2022-08-30 | $24.01 | $24.58 | $23.63 | $24.58 | $24.58 | 2,178 |
| 2022-08-29 | $25.46 | $25.85 | $24.86 | $25.00 | $25.00 | 2,618 |
| 2022-08-26 | $25.89 | $25.89 | $24.31 | $25.40 | $25.40 | 1,890 |
| 2022-08-25 | $25.40 | $27.30 | $24.31 | $25.50 | $25.50 | 11,280 |
| 2022-08-24 | $22.36 | $26.00 | $22.36 | $25.21 | $25.21 | 13,143 |
| 2022-08-23 | $25.60 | $26.39 | $24.47 | $24.49 | $24.49 | 7,882 |
| 2022-08-22 | $26.01 | $27.99 | $25.10 | $26.40 | $26.40 | 13,522 |
| 2022-08-19 | $22.63 | $27.79 | $22.50 | $26.50 | $26.50 | 28,630 |
| 2022-08-18 | $19.81 | $25.54 | $19.81 | $23.50 | $23.50 | 41,107 |
| 2022-08-17 | $20.72 | $20.88 | $19.38 | $20.00 | $20.00 | 4,874 |
| 2022-08-16 | $19.99 | $20.00 | $19.83 | $19.83 | $19.83 | 1,446 |
| 2022-08-15 | $19.01 | $20.21 | $19.01 | $20.21 | $20.21 | 5,224 |
| 2022-08-12 | $20.80 | $20.80 | $18.40 | $20.00 | $20.00 | 18,603 |
| 2022-08-11 | $20.78 | $21.20 | $20.60 | $20.60 | $20.60 | 10,763 |
| 2022-08-10 | $19.93 | $21.80 | $19.93 | $20.53 | $20.53 | 4,852 |
| 2022-08-09 | $19.24 | $21.49 | $19.24 | $20.81 | $20.81 | 8,359 |
| 2022-08-08 | $19.86 | $20.75 | $19.85 | $20.62 | $20.62 | 6,984 |
| 2022-08-05 | $19.25 | $20.25 | $19.16 | $19.20 | $19.20 | 5,404 |
| 2022-08-04 | $18.12 | $21.19 | $18.12 | $19.08 | $19.08 | 9,859 |
| 2022-08-03 | $18.16 | $19.76 | $18.16 | $18.95 | $18.95 | 8,556 |
| 2022-08-02 | $17.74 | $18.44 | $17.74 | $18.30 | $18.30 | 3,627 |
| 2022-08-01 | $17.89 | $18.42 | $17.30 | $17.41 | $17.41 | 5,796 |
| 2022-07-29 | $17.40 | $18.75 | $17.35 | $17.63 | $17.63 | 7,654 |
| 2022-07-28 | $16.89 | $17.59 | $16.75 | $17.15 | $17.15 | 3,815 |
| 2022-07-27 | $16.69 | $17.34 | $16.30 | $16.59 | $16.59 | 5,302 |
| 2022-07-26 | $15.91 | $17.75 | $15.91 | $16.50 | $16.50 | 6,199 |
| 2022-07-25 | $16.08 | $16.35 | $15.80 | $15.80 | $15.80 | 1,609 |
| 2022-07-22 | $16.49 | $16.60 | $15.65 | $15.75 | $15.75 | 8,663 |
| 2022-07-21 | $17.95 | $17.95 | $16.52 | $16.52 | $16.52 | 8,739 |
| 2022-07-20 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 466 |
| 2022-07-19 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 771 |
| 2022-07-18 | $18.92 | $18.92 | $18.06 | $18.06 | $18.06 | 2,758 |
| 2022-07-15 | $18.01 | $19.20 | $18.01 | $18.49 | $18.49 | 3,741 |
| 2022-07-14 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 179 |
| 2022-07-13 | $18.10 | $18.33 | $18.10 | $18.33 | $18.33 | 600 |
| 2022-07-12 | $18.03 | $18.33 | $17.80 | $18.33 | $18.33 | 1,633 |
| 2022-07-11 | $17.45 | $17.95 | $17.45 | $17.81 | $17.81 | 899 |
| 2022-07-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 796 |
| 2022-07-07 | $16.91 | $17.91 | $16.91 | $17.35 | $17.35 | 3,489 |
| 2022-07-06 | $16.68 | $16.90 | $16.68 | $16.84 | $16.84 | 2,131 |
| 2022-07-05 | $16.30 | $17.00 | $16.25 | $17.00 | $17.00 | 3,788 |
| 2022-07-01 | $15.89 | $16.63 | $15.75 | $16.63 | $16.63 | 3,727 |
| 2022-06-30 | $15.70 | $16.76 | $15.49 | $16.50 | $16.50 | 3,143 |
| 2022-06-29 | $16.50 | $16.50 | $15.60 | $15.60 | $15.60 | 4,847 |
| 2022-06-28 | $16.83 | $16.83 | $16.10 | $16.20 | $16.20 | 3,664 |
| 2022-06-27 | $17.16 | $17.29 | $16.91 | $16.91 | $16.91 | 4,343 |
| 2022-06-24 | $16.45 | $17.24 | $16.45 | $17.00 | $17.00 | 2,895 |
| 2022-06-23 | $16.50 | $16.60 | $16.50 | $16.60 | $16.60 | 1,529 |
| 2022-06-22 | $16.95 | $17.92 | $16.50 | $16.50 | $16.50 | 12,017 |
| 2022-06-21 | $21.52 | $21.52 | $16.50 | $16.55 | $16.55 | 21,661 |
| 2022-06-17 | $22.04 | $22.04 | $21.61 | $21.85 | $21.85 | 3,240 |
| 2022-06-16 | $20.32 | $21.33 | $20.32 | $21.33 | $21.33 | 1,020 |
| 2022-06-15 | $20.99 | $20.99 | $20.35 | $20.35 | $20.35 | 1,518 |
| 2022-06-14 | $22.57 | $23.41 | $20.10 | $20.41 | $20.41 | 19,549 |
| 2022-06-13 | $22.88 | $22.96 | $22.10 | $22.10 | $21.89 | 3,157 |
| 2022-06-10 | $23.36 | $23.36 | $23.36 | $23.36 | $23.13 | 575 |
| 2022-06-09 | $25.01 | $25.01 | $25.01 | $25.01 | $24.77 | 221 |
| 2022-06-08 | $25.15 | $25.38 | $25.01 | $25.01 | $24.77 | 2,755 |
| 2022-06-07 | $25.02 | $25.48 | $24.56 | $25.48 | $25.23 | 1,647 |
| 2022-06-06 | $24.78 | $25.65 | $24.56 | $24.56 | $24.32 | 2,178 |
| 2022-06-03 | $24.41 | $26.09 | $24.01 | $24.01 | $23.78 | 4,641 |
| 2022-06-02 | $24.48 | $25.66 | $24.48 | $24.90 | $24.66 | 7,762 |
| 2022-06-01 | $25.45 | $25.57 | $24.52 | $24.80 | $24.56 | 7,868 |
| 2022-05-31 | $27.00 | $27.00 | $24.82 | $24.84 | $24.60 | 13,177 |
| 2022-05-27 | $26.50 | $27.49 | $26.50 | $27.49 | $27.22 | 1,297 |
| 2022-05-26 | $24.69 | $25.87 | $24.07 | $25.05 | $24.80 | 18,600 |
| 2022-05-25 | $25.48 | $25.65 | $24.39 | $24.39 | $24.15 | 4,246 |
| 2022-05-24 | $23.87 | $24.82 | $23.65 | $23.70 | $23.47 | 5,362 |
| 2022-05-23 | $23.82 | $24.11 | $22.78 | $22.79 | $22.57 | 5,885 |
| 2022-05-20 | $23.75 | $24.30 | $23.49 | $23.83 | $23.60 | 5,922 |
| 2022-05-19 | $26.41 | $26.67 | $24.00 | $24.00 | $23.77 | 8,420 |
| 2022-05-18 | $28.00 | $28.00 | $28.00 | $28.00 | $27.73 | 428 |
| 2022-05-17 | $28.05 | $29.15 | $28.00 | $28.00 | $27.73 | 3,100 |
| 2022-05-16 | $27.20 | $29.50 | $25.81 | $29.05 | $28.77 | 19,819 |
| 2022-05-13 | $28.00 | $28.50 | $22.38 | $27.20 | $26.94 | 39,010 |
| 2022-05-12 | $29.93 | $30.05 | $29.00 | $29.30 | $29.01 | 4,972 |
| 2022-05-11 | $31.10 | $31.10 | $31.10 | $31.10 | $30.80 | 384 |
| 2022-05-10 | $31.03 | $33.14 | $30.49 | $31.10 | $30.80 | 1,990 |
| 2022-05-09 | $31.98 | $32.55 | $30.94 | $30.94 | $30.64 | 1,814 |
| 2022-05-06 | $31.66 | $32.09 | $31.32 | $31.32 | $31.02 | 1,120 |
| 2022-05-05 | $32.50 | $32.60 | $32.50 | $32.60 | $32.28 | 819 |
| 2022-05-04 | $31.76 | $31.76 | $31.55 | $31.70 | $31.39 | 1,413 |
| 2022-05-03 | $32.23 | $33.76 | $31.37 | $31.37 | $31.06 | 8,063 |
| 2022-05-02 | $32.06 | $33.36 | $32.06 | $32.40 | $32.09 | 12,673 |
| 2022-04-29 | $35.28 | $35.47 | $32.93 | $33.12 | $32.80 | 9,752 |
| 2022-04-28 | $31.66 | $34.34 | $30.66 | $33.42 | $33.10 | 16,490 |
| 2022-04-27 | $31.50 | $31.50 | $30.75 | $31.48 | $31.17 | 3,414 |
| 2022-04-26 | $32.75 | $32.75 | $31.32 | $31.50 | $31.19 | 3,693 |
| 2022-04-25 | $32.88 | $32.88 | $32.00 | $32.30 | $31.99 | 2,012 |
| 2022-04-22 | $34.23 | $34.23 | $32.38 | $32.60 | $32.28 | 2,786 |
| 2022-04-21 | $33.00 | $35.20 | $33.00 | $33.75 | $33.42 | 2,774 |
| 2022-04-20 | $33.78 | $33.78 | $33.69 | $33.69 | $33.36 | 638 |
| 2022-04-19 | $33.39 | $33.39 | $33.31 | $33.31 | $32.98 | 2,314 |
| 2022-04-18 | $33.00 | $33.27 | $32.56 | $32.56 | $32.24 | 4,371 |
| 2022-04-14 | $34.16 | $34.16 | $33.00 | $33.00 | $32.68 | 6,642 |
| 2022-04-13 | $33.80 | $34.50 | $33.50 | $34.09 | $33.76 | 3,724 |
| 2022-04-12 | $34.08 | $34.08 | $33.10 | $33.10 | $32.78 | 906 |
| 2022-04-11 | $33.99 | $34.06 | $33.00 | $34.06 | $33.72 | 3,805 |
| 2022-04-08 | $33.69 | $34.08 | $33.48 | $34.05 | $33.72 | 2,525 |
| 2022-04-07 | $33.89 | $35.48 | $33.31 | $34.42 | $34.09 | 6,446 |
| 2022-04-06 | $35.03 | $35.03 | $33.33 | $33.45 | $33.13 | 5,718 |
| 2022-04-05 | $35.56 | $35.56 | $35.56 | $35.56 | $35.21 | 1,056 |
| 2022-04-04 | $36.19 | $36.19 | $35.50 | $35.50 | $35.16 | 1,515 |
| 2022-04-01 | $37.15 | $37.17 | $36.29 | $36.82 | $36.46 | 3,986 |
| 2022-03-31 | $36.34 | $36.34 | $36.34 | $36.34 | $35.99 | 610 |
| 2022-03-30 | $37.01 | $37.01 | $36.43 | $36.90 | $36.54 | 2,279 |
| 2022-03-29 | $37.46 | $37.56 | $36.57 | $37.52 | $37.16 | 3,448 |
| 2022-03-28 | $36.57 | $37.14 | $36.57 | $37.00 | $36.64 | 2,898 |
| 2022-03-25 | $36.80 | $37.00 | $36.50 | $36.57 | $36.21 | 3,563 |
| 2022-03-24 | $35.58 | $38.30 | $35.58 | $36.98 | $36.62 | 23,121 |
| 2022-03-23 | $33.95 | $35.55 | $33.28 | $35.55 | $35.21 | 7,845 |
| 2022-03-22 | $34.50 | $35.56 | $33.85 | $34.00 | $33.67 | 11,910 |
| 2022-03-21 | $34.15 | $35.68 | $32.99 | $34.40 | $34.07 | 6,264 |
| 2022-03-18 | $37.00 | $37.00 | $35.29 | $35.98 | $35.63 | 4,056 |
| 2022-03-17 | $35.00 | $37.35 | $33.21 | $36.41 | $36.06 | 26,854 |
| 2022-03-16 | $32.50 | $36.00 | $32.50 | $34.44 | $34.11 | 13,027 |
| 2022-03-15 | $32.00 | $33.10 | $32.00 | $32.50 | $32.18 | 4,389 |
| 2022-03-14 | $33.77 | $33.77 | $32.30 | $32.67 | $32.16 | 6,967 |
| 2022-03-11 | $33.50 | $34.99 | $31.22 | $32.00 | $31.50 | 21,904 |
| 2022-03-10 | $34.50 | $34.50 | $32.74 | $33.15 | $32.63 | 8,597 |
| 2022-03-09 | $35.37 | $35.37 | $34.70 | $34.70 | $34.15 | 725 |
| 2022-03-08 | $35.75 | $35.75 | $34.50 | $35.12 | $34.57 | 1,339 |
| 2022-03-07 | $34.99 | $35.02 | $34.99 | $35.02 | $34.47 | 1,143 |
| 2022-03-04 | $34.47 | $34.47 | $34.47 | $34.47 | $33.93 | 397 |
| 2022-03-03 | $35.78 | $36.00 | $34.47 | $34.47 | $33.93 | 6,161 |
| 2022-03-02 | $34.80 | $36.00 | $34.64 | $35.98 | $35.41 | 1,887 |
| 2022-03-01 | $35.18 | $35.48 | $34.16 | $35.14 | $34.59 | 1,911 |
| 2022-02-28 | $35.56 | $35.82 | $35.30 | $35.30 | $34.74 | 7,080 |
| 2022-02-25 | $35.38 | $35.98 | $35.03 | $35.82 | $35.26 | 1,696 |
| 2022-02-24 | $33.86 | $35.96 | $33.86 | $35.96 | $35.39 | 4,199 |
| 2022-02-23 | $36.14 | $36.14 | $35.41 | $36.00 | $35.43 | 4,898 |
| 2022-02-22 | $36.10 | $37.41 | $35.63 | $36.30 | $35.73 | 13,759 |
| 2022-02-18 | $36.40 | $37.24 | $35.91 | $36.60 | $36.02 | 3,490 |
| 2022-02-17 | $36.13 | $36.63 | $36.10 | $36.61 | $36.03 | 2,051 |
| 2022-02-16 | $36.70 | $37.04 | $36.70 | $37.04 | $36.45 | 1,560 |
| 2022-02-15 | $36.87 | $37.50 | $35.99 | $36.70 | $36.12 | 10,771 |
| 2022-02-14 | $37.35 | $37.35 | $36.03 | $36.61 | $36.03 | 4,855 |
| 2022-02-11 | $37.35 | $37.35 | $37.35 | $37.35 | $36.76 | 578 |
| 2022-02-10 | $37.16 | $37.35 | $36.43 | $37.35 | $36.76 | 3,810 |
| 2022-02-09 | $36.05 | $37.00 | $36.05 | $37.00 | $36.42 | 1,177 |
| 2022-02-08 | $35.65 | $36.60 | $35.65 | $36.54 | $35.96 | 830 |
| 2022-02-07 | $34.99 | $35.80 | $34.98 | $35.71 | $35.15 | 4,304 |
| 2022-02-04 | $33.89 | $34.90 | $33.50 | $34.50 | $33.96 | 3,486 |
| 2022-02-03 | $34.00 | $34.99 | $33.27 | $33.30 | $32.78 | 3,661 |
| 2022-02-02 | $34.09 | $34.61 | $34.00 | $34.00 | $33.46 | 3,466 |
| 2022-02-01 | $33.13 | $33.13 | $33.13 | $33.13 | $32.61 | 932 |
| 2022-01-31 | $34.88 | $34.88 | $33.45 | $33.70 | $33.17 | 16,380 |
| 2022-01-28 | $34.43 | $34.43 | $34.43 | $34.43 | $33.89 | 591 |
| 2022-01-27 | $34.84 | $34.84 | $34.72 | $34.72 | $34.17 | 939 |
| 2022-01-26 | $35.14 | $35.19 | $34.04 | $34.04 | $33.50 | 5,868 |
| 2022-01-25 | $35.00 | $35.75 | $35.00 | $35.15 | $34.60 | 2,189 |
| 2022-01-24 | $36.41 | $36.41 | $34.24 | $34.61 | $34.06 | 16,357 |
| 2022-01-21 | $38.65 | $38.92 | $37.02 | $37.93 | $37.33 | 6,189 |
| 2022-01-20 | $37.63 | $39.32 | $37.50 | $39.32 | $38.70 | 5,362 |
| 2022-01-19 | $39.01 | $39.32 | $37.83 | $37.92 | $37.32 | 8,838 |
| 2022-01-18 | $38.63 | $38.63 | $38.00 | $38.10 | $37.50 | 3,257 |
| 2022-01-14 | $39.00 | $39.12 | $38.00 | $38.00 | $37.40 | 3,950 |
| 2022-01-13 | $39.49 | $39.49 | $38.48 | $39.18 | $38.56 | 3,665 |
| 2022-01-12 | $38.50 | $38.65 | $38.00 | $38.57 | $37.96 | 4,021 |
| 2022-01-11 | $36.91 | $38.40 | $36.91 | $38.00 | $37.40 | 10,849 |
| 2022-01-10 | $36.40 | $38.00 | $36.40 | $37.40 | $36.81 | 5,213 |
| 2022-01-07 | $36.23 | $38.11 | $36.23 | $36.86 | $36.28 | 3,804 |
| 2022-01-06 | $38.00 | $38.20 | $36.76 | $36.76 | $36.18 | 7,107 |
| 2022-01-05 | $38.24 | $39.35 | $37.51 | $37.81 | $37.21 | 15,622 |
| 2022-01-04 | $39.35 | $39.65 | $39.07 | $39.07 | $38.45 | 1,068 |
| 2022-01-03 | $38.32 | $39.49 | $38.32 | $39.49 | $38.87 | 7,689 |
| 2021-12-31 | $38.81 | $39.90 | $38.01 | $38.32 | $37.72 | 7,998 |
| 2021-12-30 | $37.89 | $39.85 | $37.89 | $39.74 | $39.11 | 2,708 |
| 2021-12-29 | $38.41 | $38.41 | $38.41 | $38.41 | $37.80 | 862 |
| 2021-12-28 | $38.19 | $39.00 | $38.19 | $38.60 | $37.99 | 3,500 |
| 2021-12-27 | $37.13 | $39.58 | $37.13 | $38.68 | $38.07 | 5,124 |
| 2021-12-23 | $37.31 | $38.60 | $36.68 | $36.75 | $36.17 | 10,544 |
| 2021-12-22 | $37.74 | $38.80 | $37.00 | $38.50 | $37.89 | 10,217 |
| 2021-12-21 | $37.00 | $38.32 | $36.41 | $36.99 | $36.41 | 7,807 |
| 2021-12-20 | $36.81 | $39.67 | $35.25 | $37.03 | $36.45 | 9,512 |
| 2021-12-17 | $38.11 | $38.47 | $35.99 | $35.99 | $35.42 | 19,779 |
| 2021-12-16 | $39.90 | $39.90 | $38.00 | $38.95 | $38.34 | 5,881 |
| 2021-12-15 | $38.40 | $40.00 | $38.18 | $39.50 | $38.88 | 7,562 |
| 2021-12-14 | $37.50 | $39.18 | $36.70 | $38.75 | $38.14 | 5,143 |
| 2021-12-13 | $38.33 | $39.59 | $37.90 | $38.60 | $36.39 | 9,791 |
| 2021-12-10 | $37.00 | $38.50 | $37.00 | $38.42 | $36.23 | 2,630 |
| 2021-12-09 | $36.50 | $38.44 | $36.50 | $37.60 | $35.45 | 3,509 |
| 2021-12-08 | $37.20 | $37.96 | $36.74 | $37.00 | $34.89 | 5,123 |
| 2021-12-07 | $35.98 | $37.84 | $35.98 | $36.86 | $34.75 | 5,606 |
| 2021-12-06 | $35.60 | $36.67 | $33.43 | $35.70 | $33.66 | 25,051 |
| 2021-12-03 | $36.44 | $36.61 | $35.30 | $35.56 | $33.53 | 3,207 |
| 2021-12-02 | $35.72 | $36.71 | $35.09 | $35.09 | $33.09 | 2,558 |
| 2021-12-01 | $36.43 | $36.90 | $35.63 | $35.63 | $33.59 | 5,063 |
| 2021-11-30 | $37.41 | $37.41 | $35.81 | $35.97 | $33.92 | 5,433 |
| 2021-11-29 | $38.67 | $39.26 | $36.77 | $36.93 | $34.82 | 5,301 |
| 2021-11-26 | $36.99 | $38.36 | $36.99 | $38.36 | $36.17 | 1,353 |
| 2021-11-24 | $39.97 | $39.97 | $36.80 | $38.30 | $36.11 | 29,846 |
| 2021-11-23 | $39.41 | $40.38 | $39.02 | $39.64 | $37.38 | 1,829 |
| 2021-11-22 | $38.50 | $40.38 | $38.20 | $38.85 | $36.63 | 8,455 |
| 2021-11-19 | $38.60 | $38.88 | $38.10 | $38.10 | $35.92 | 1,849 |
| 2021-11-18 | $38.66 | $39.33 | $38.54 | $39.33 | $37.08 | 1,600 |
| 2021-11-17 | $40.00 | $40.00 | $39.20 | $39.30 | $37.05 | 3,386 |
| 2021-11-16 | $39.18 | $40.19 | $39.00 | $39.66 | $37.39 | 5,779 |
| 2021-11-15 | $37.50 | $40.67 | $37.50 | $39.36 | $37.11 | 17,836 |
| 2021-11-12 | $40.40 | $41.34 | $36.02 | $37.40 | $35.26 | 28,185 |
| 2021-11-11 | $37.40 | $40.62 | $37.36 | $38.75 | $36.54 | 22,687 |
| 2021-11-10 | $36.28 | $38.40 | $36.00 | $37.00 | $34.89 | 6,061 |
| 2021-11-09 | $35.50 | $35.99 | $35.30 | $35.90 | $33.85 | 7,458 |
| 2021-11-08 | $34.35 | $38.46 | $34.35 | $35.50 | $33.47 | 10,488 |
| 2021-11-05 | $33.90 | $35.40 | $33.90 | $35.31 | $33.30 | 3,549 |
| 2021-11-04 | $37.50 | $37.50 | $33.02 | $33.44 | $31.53 | 23,674 |
| 2021-11-03 | $38.88 | $39.50 | $36.98 | $37.70 | $35.55 | 7,099 |
| 2021-11-02 | $41.09 | $41.65 | $38.00 | $38.88 | $36.66 | 30,488 |
| 2021-11-01 | $40.93 | $43.10 | $39.52 | $41.14 | $38.79 | 53,255 |
| 2021-10-29 | $41.09 | $41.49 | $40.19 | $40.68 | $38.36 | 4,955 |
| 2021-10-28 | $40.38 | $41.10 | $40.38 | $40.90 | $38.56 | 3,108 |
| 2021-10-27 | $40.62 | $41.10 | $39.06 | $40.50 | $38.19 | 3,311 |
| 2021-10-26 | $40.87 | $40.87 | $40.85 | $40.86 | $38.53 | 2,620 |
| 2021-10-25 | $40.25 | $40.25 | $39.08 | $40.10 | $37.81 | 6,196 |
| 2021-10-22 | $39.89 | $40.42 | $39.12 | $40.25 | $37.95 | 3,991 |
| 2021-10-21 | $39.25 | $40.93 | $39.25 | $40.33 | $38.03 | 1,453 |
| 2021-10-20 | $40.64 | $40.94 | $38.33 | $40.94 | $38.60 | 1,625 |
| 2021-10-19 | $40.50 | $42.81 | $39.80 | $41.00 | $38.66 | 14,855 |
| 2021-10-18 | $35.42 | $41.20 | $35.42 | $40.79 | $38.46 | 24,718 |
| 2021-10-15 | $34.10 | $36.71 | $33.61 | $35.41 | $33.39 | 32,488 |
| 2021-10-14 | $33.17 | $34.89 | $33.17 | $34.00 | $32.06 | 6,178 |
| 2021-10-13 | $33.31 | $33.31 | $32.51 | $32.51 | $30.65 | 905 |
| 2021-10-12 | $30.50 | $35.48 | $29.22 | $33.53 | $31.61 | 40,227 |
| 2021-10-11 | $33.37 | $34.11 | $30.42 | $30.71 | $28.96 | 45,900 |
| 2021-10-08 | $33.84 | $37.30 | $33.09 | $33.40 | $31.49 | 50,242 |
| 2021-10-07 | $33.20 | $35.50 | $33.02 | $33.90 | $31.96 | 33,150 |
| 2021-10-06 | $32.82 | $33.33 | $32.48 | $33.33 | $31.43 | 3,120 |
| 2021-10-05 | $32.48 | $33.00 | $32.14 | $32.41 | $30.56 | 6,440 |
| 2021-10-04 | $33.32 | $33.74 | $31.95 | $32.47 | $30.62 | 4,853 |
| 2021-10-01 | $33.10 | $33.50 | $32.98 | $33.50 | $31.59 | 10,358 |
| 2021-09-30 | $33.12 | $34.96 | $32.25 | $32.68 | $30.81 | 14,315 |
| 2021-09-29 | $33.32 | $34.20 | $32.99 | $33.43 | $31.52 | 5,111 |
| 2021-09-28 | $35.50 | $36.50 | $31.94 | $33.20 | $31.30 | 25,943 |
| 2021-09-27 | $37.89 | $37.89 | $36.11 | $36.70 | $34.60 | 15,729 |
| 2021-09-24 | $36.98 | $36.98 | $35.50 | $36.00 | $33.94 | 17,431 |
| 2021-09-23 | $34.57 | $38.20 | $34.57 | $36.58 | $34.49 | 27,281 |
| 2021-09-22 | $33.53 | $36.21 | $32.95 | $34.56 | $32.59 | 33,720 |
| 2021-09-21 | $32.10 | $34.18 | $31.50 | $33.41 | $31.50 | 51,112 |
| 2021-09-20 | $30.03 | $32.30 | $29.57 | $31.60 | $29.79 | 28,262 |
| 2021-09-17 | $30.79 | $33.21 | $30.74 | $32.92 | $31.04 | 27,628 |
| 2021-09-16 | $32.26 | $32.26 | $29.43 | $30.90 | $29.13 | 4,388 |
| 2021-09-15 | $32.41 | $33.40 | $31.22 | $32.20 | $30.36 | 13,979 |
| 2021-09-14 | $34.04 | $34.19 | $30.95 | $33.40 | $31.49 | 34,138 |
| 2021-09-13 | $29.48 | $35.24 | $27.87 | $34.24 | $32.09 | 34,000 |
| 2021-09-10 | $29.53 | $31.06 | $28.56 | $29.48 | $27.63 | 10,742 |
| 2021-09-09 | $33.67 | $33.92 | $28.90 | $29.25 | $27.41 | 20,742 |
| 2021-09-08 | $33.50 | $34.76 | $33.50 | $33.50 | $31.40 | 5,209 |
| 2021-09-07 | $34.00 | $34.72 | $33.50 | $33.50 | $31.40 | 2,866 |
| 2021-09-03 | $33.52 | $33.60 | $33.50 | $33.50 | $31.40 | 2,670 |
| 2021-09-02 | $33.40 | $35.46 | $33.10 | $33.40 | $31.30 | 11,725 |
| 2021-09-01 | $34.74 | $34.74 | $33.00 | $33.00 | $30.93 | 3,827 |
| 2021-08-31 | $34.00 | $34.12 | $33.02 | $33.45 | $31.35 | 12,129 |
| 2021-08-30 | $32.69 | $34.90 | $32.69 | $33.89 | $31.76 | 12,947 |
| 2021-08-27 | $32.49 | $32.65 | $32.35 | $32.65 | $30.60 | 1,353 |
| 2021-08-26 | $34.38 | $34.75 | $31.51 | $31.51 | $29.53 | 10,585 |
| 2021-08-25 | $33.24 | $34.75 | $33.24 | $34.75 | $32.57 | 1,088 |
| 2021-08-24 | $32.76 | $34.74 | $32.32 | $33.40 | $31.31 | 7,709 |
| 2021-08-23 | $32.45 | $34.52 | $32.45 | $33.61 | $31.50 | 12,400 |
| 2021-08-20 | $31.99 | $32.54 | $31.62 | $32.30 | $30.27 | 6,060 |
| 2021-08-19 | $31.01 | $32.16 | $31.00 | $32.00 | $29.99 | 10,139 |
| 2021-08-18 | $30.91 | $31.81 | $30.84 | $31.25 | $29.29 | 6,645 |
| 2021-08-17 | $31.77 | $31.77 | $30.99 | $31.16 | $29.21 | 15,299 |
| 2021-08-16 | $30.40 | $31.99 | $30.34 | $31.55 | $29.57 | 24,511 |
| 2021-08-13 | $31.83 | $32.84 | $29.52 | $30.45 | $28.54 | 15,812 |
| 2021-08-12 | $30.25 | $33.07 | $30.17 | $32.37 | $30.34 | 30,662 |
| 2021-08-11 | $27.19 | $29.57 | $26.15 | $29.14 | $27.31 | 19,605 |
| 2021-08-10 | $28.19 | $29.19 | $26.40 | $26.96 | $25.27 | 25,773 |
| 2021-08-09 | $25.80 | $27.80 | $25.15 | $27.21 | $25.50 | 14,442 |
| 2021-08-06 | $27.77 | $27.77 | $25.00 | $25.11 | $23.53 | 23,573 |
| 2021-08-05 | $26.78 | $26.93 | $26.50 | $26.93 | $25.24 | 1,451 |
| 2021-08-04 | $26.20 | $27.00 | $26.00 | $26.63 | $24.96 | 13,539 |
| 2021-08-03 | $26.57 | $27.45 | $25.55 | $25.55 | $23.95 | 6,833 |
| 2021-08-02 | $26.41 | $27.72 | $26.11 | $27.35 | $25.63 | 5,967 |
| 2021-07-30 | $28.45 | $30.03 | $25.03 | $26.31 | $24.66 | 35,462 |
| 2021-07-29 | $28.23 | $29.90 | $27.93 | $28.01 | $26.25 | 19,631 |
| 2021-07-28 | $28.06 | $30.00 | $27.48 | $28.37 | $26.59 | 15,254 |
| 2021-07-27 | $29.29 | $29.29 | $27.10 | $27.60 | $25.87 | 8,976 |
| 2021-07-26 | $28.39 | $28.39 | $28.39 | $28.39 | $26.61 | 1,016 |
| 2021-07-23 | $28.50 | $28.52 | $28.50 | $28.52 | $26.73 | 670 |
| 2021-07-22 | $28.00 | $29.86 | $27.90 | $29.02 | $27.20 | 8,985 |
| 2021-07-21 | $26.70 | $28.93 | $26.70 | $27.71 | $25.97 | 908 |
| 2021-07-20 | $26.71 | $27.62 | $26.71 | $27.28 | $25.57 | 1,549 |
| 2021-07-19 | $27.87 | $29.10 | $26.71 | $26.92 | $25.23 | 18,882 |
| 2021-07-16 | $27.76 | $30.29 | $26.42 | $28.32 | $26.54 | 43,219 |
| 2021-07-15 | $28.40 | $28.55 | $26.84 | $27.98 | $26.22 | 12,612 |
| 2021-07-14 | $29.00 | $30.76 | $28.54 | $28.55 | $26.76 | 4,216 |
| 2021-07-13 | $31.10 | $32.11 | $29.10 | $29.10 | $27.27 | 9,747 |
| 2021-07-12 | $30.28 | $35.51 | $30.28 | $32.25 | $30.23 | 33,688 |
| 2021-07-09 | $35.46 | $35.46 | $31.53 | $32.39 | $30.36 | 21,428 |
| 2021-07-08 | $39.41 | $41.83 | $33.60 | $35.91 | $33.66 | 72,509 |
| 2021-07-07 | $30.20 | $49.08 | $30.20 | $43.71 | $40.97 | 128,673 |
| 2021-07-06 | $27.46 | $29.33 | $27.34 | $29.20 | $27.37 | 12,559 |
| 2021-07-02 | $27.36 | $27.97 | $27.20 | $27.93 | $26.18 | 1,434 |
| 2021-07-01 | $27.80 | $27.80 | $26.10 | $27.19 | $25.48 | 3,771 |
| 2021-06-30 | $28.08 | $28.08 | $26.76 | $27.71 | $25.97 | 3,256 |
| 2021-06-29 | $25.97 | $28.40 | $25.94 | $27.42 | $25.70 | 13,170 |
| 2021-06-28 | $25.83 | $26.00 | $25.65 | $25.65 | $24.04 | 5,843 |
| 2021-06-25 | $25.82 | $26.00 | $25.82 | $25.99 | $24.36 | 6,522 |
| 2021-06-24 | $25.80 | $25.91 | $25.80 | $25.87 | $24.25 | 8,311 |
| 2021-06-23 | $25.74 | $25.89 | $25.74 | $25.89 | $24.26 | 3,993 |
| 2021-06-22 | $25.72 | $25.82 | $25.72 | $25.82 | $24.20 | 6,728 |
| 2021-06-21 | $25.61 | $25.80 | $25.61 | $25.80 | $24.18 | 2,073 |
| 2021-06-18 | $25.59 | $25.80 | $25.40 | $25.80 | $24.18 | 6,448 |
| 2021-06-17 | $25.55 | $25.57 | $25.55 | $25.57 | $23.97 | 1,644 |
| 2021-06-16 | $25.60 | $25.63 | $25.55 | $25.55 | $23.95 | 4,699 |
| 2021-06-15 | $25.80 | $25.80 | $25.65 | $25.66 | $24.05 | 2,875 |
| 2021-06-14 | $25.75 | $25.75 | $25.71 | $25.71 | $24.10 | 1,600 |
| 2021-06-11 | $25.72 | $25.80 | $25.72 | $25.75 | $24.13 | 1,787 |
| 2021-06-10 | $25.78 | $25.78 | $25.67 | $25.78 | $24.16 | 4,756 |
| 2021-06-09 | $25.68 | $25.73 | $25.67 | $25.67 | $24.06 | 3,371 |
| 2021-06-08 | $25.69 | $25.78 | $25.67 | $25.67 | $24.06 | 2,102 |
| 2021-06-07 | $25.83 | $25.94 | $25.55 | $25.74 | $24.13 | 11,564 |
| 2021-06-04 | $25.64 | $25.80 | $25.64 | $25.79 | $24.17 | 1,884 |
| 2021-06-03 | $25.70 | $25.82 | $25.64 | $25.72 | $24.11 | 13,800 |
| 2021-06-02 | $25.50 | $25.71 | $25.37 | $25.50 | $23.90 | 7,793 |
| 2021-06-01 | $25.02 | $25.55 | $25.00 | $25.55 | $23.95 | 28,634 |
| 2021-05-28 | $24.95 | $25.71 | $24.20 | $25.15 | $23.43 | 87,905 |
| 2021-05-27 | $20.33 | $20.50 | $20.33 | $20.50 | $19.09 | 6,852 |
| 2021-05-26 | $19.84 | $19.84 | $19.84 | $19.84 | $18.48 | 474 |
| 2021-05-25 | $20.51 | $20.51 | $19.75 | $19.80 | $18.44 | 1,326 |
| 2021-05-24 | $20.00 | $20.00 | $20.00 | $20.00 | $18.63 | 714 |
| 2021-05-21 | $19.63 | $19.63 | $19.63 | $19.63 | $18.28 | 215 |
| 2021-05-20 | $19.98 | $19.98 | $19.63 | $19.63 | $18.28 | 1,821 |
| 2021-05-19 | $20.02 | $20.79 | $20.02 | $20.70 | $19.28 | 3,080 |
| 2021-05-18 | $20.02 | $20.02 | $20.02 | $20.02 | $18.65 | 334 |
| 2021-05-17 | $20.29 | $20.29 | $19.90 | $19.90 | $18.54 | 708 |
| 2021-05-14 | $19.81 | $19.81 | $19.81 | $19.81 | $18.45 | 729 |
| 2021-05-13 | $20.33 | $20.33 | $20.33 | $20.33 | $18.94 | 267 |
| 2021-05-12 | $20.33 | $20.33 | $20.33 | $20.33 | $18.94 | 223 |
| 2021-05-11 | $20.27 | $20.49 | $20.27 | $20.33 | $18.94 | 2,125 |
| 2021-05-10 | $19.50 | $20.00 | $19.50 | $20.00 | $18.63 | 3,952 |
| 2021-05-07 | $20.33 | $20.33 | $20.33 | $20.33 | $18.94 | 551 |
| 2021-05-06 | $20.45 | $20.45 | $18.95 | $18.95 | $17.65 | 6,528 |
| 2021-05-05 | $19.43 | $20.00 | $19.43 | $20.00 | $18.63 | 1,007 |
| 2021-05-04 | $19.50 | $19.50 | $19.50 | $19.50 | $18.16 | 520 |
| 2021-05-03 | $19.38 | $19.43 | $19.38 | $19.43 | $18.09 | 627 |
| 2021-04-30 | $19.80 | $19.87 | $19.45 | $19.46 | $18.13 | 2,717 |
| 2021-04-29 | $19.79 | $19.84 | $19.79 | $19.84 | $18.48 | 694 |
| 2021-04-28 | $19.63 | $19.89 | $19.37 | $19.37 | $18.04 | 4,474 |
| 2021-04-27 | $20.04 | $20.10 | $20.00 | $20.00 | $18.63 | 1,097 |
| 2021-04-26 | $20.30 | $20.30 | $19.70 | $19.94 | $18.57 | 4,279 |
| 2021-04-23 | $20.17 | $20.17 | $20.17 | $20.17 | $18.79 | 444 |
| 2021-04-22 | $20.04 | $20.04 | $20.04 | $20.04 | $18.67 | 423 |
| 2021-04-21 | $20.34 | $20.34 | $20.34 | $20.34 | $18.95 | 625 |
| 2021-04-20 | $20.50 | $20.50 | $20.28 | $20.50 | $19.09 | 563 |
| 2021-04-19 | $19.17 | $19.91 | $19.17 | $19.91 | $18.55 | 1,975 |
| 2021-04-16 | $19.83 | $19.83 | $19.13 | $19.13 | $17.82 | 622 |
| 2021-04-15 | $19.37 | $19.58 | $19.36 | $19.58 | $18.24 | 555 |
| 2021-04-14 | $20.06 | $20.06 | $19.61 | $19.61 | $18.27 | 1,118 |
| 2021-04-13 | $20.78 | $20.78 | $19.20 | $19.36 | $18.03 | 5,750 |
| 2021-04-12 | $20.09 | $20.78 | $20.09 | $20.37 | $18.97 | 3,341 |
| 2021-04-09 | $20.55 | $20.78 | $20.32 | $20.52 | $19.11 | 4,261 |
| 2021-04-08 | $20.65 | $20.65 | $20.10 | $20.29 | $18.90 | 1,526 |
| 2021-04-07 | $20.36 | $20.79 | $20.36 | $20.73 | $19.31 | 4,253 |
| 2021-04-06 | $20.42 | $20.44 | $20.03 | $20.29 | $18.90 | 4,557 |
| 2021-04-05 | $19.35 | $19.85 | $19.35 | $19.59 | $18.25 | 6,611 |
| 2021-04-01 | $20.38 | $20.38 | $19.43 | $19.61 | $18.26 | 3,464 |
| 2021-03-31 | $19.36 | $20.87 | $19.00 | $20.38 | $18.98 | 30,458 |
| 2021-03-30 | $15.00 | $19.00 | $15.00 | $19.00 | $17.70 | 61,614 |
| 2021-03-29 | $17.90 | $17.90 | $13.65 | $14.46 | $13.47 | 51,287 |
| 2021-03-26 | $17.53 | $17.53 | $17.53 | $17.53 | $16.33 | 469 |
| 2021-03-25 | $17.96 | $17.96 | $17.50 | $17.50 | $16.30 | 2,182 |
| 2021-03-24 | $17.52 | $17.87 | $17.50 | $17.87 | $16.64 | 1,603 |
| 2021-03-23 | $17.58 | $17.60 | $17.48 | $17.60 | $16.39 | 2,177 |
| 2021-03-22 | $17.58 | $17.92 | $17.58 | $17.88 | $16.65 | 2,474 |
| 2021-03-19 | $17.58 | $17.95 | $17.56 | $17.56 | $16.36 | 2,119 |
| 2021-03-18 | $17.60 | $18.00 | $17.60 | $17.64 | $16.43 | 3,654 |
| 2021-03-17 | $17.80 | $17.80 | $17.80 | $17.80 | $16.58 | 857 |
| 2021-03-16 | $17.73 | $17.73 | $17.61 | $17.61 | $16.40 | 833 |
| 2021-03-15 | $18.23 | $18.23 | $18.21 | $18.22 | $16.97 | 1,758 |
| 2021-03-12 | $18.49 | $18.49 | $18.21 | $18.21 | $16.81 | 1,863 |
| 2021-03-11 | $18.08 | $18.17 | $18.06 | $18.17 | $16.78 | 2,876 |
| 2021-03-10 | $17.96 | $18.07 | $17.95 | $17.96 | $16.58 | 2,234 |
| 2021-03-09 | $17.86 | $18.25 | $17.86 | $17.96 | $16.58 | 3,161 |
| 2021-03-08 | $17.63 | $18.34 | $17.63 | $17.86 | $16.49 | 2,253 |
| 2021-03-05 | $18.11 | $18.75 | $18.11 | $18.60 | $17.17 | 2,083 |
| 2021-03-04 | $18.35 | $18.46 | $18.11 | $18.34 | $16.93 | 1,428 |
| 2021-03-03 | $18.62 | $18.75 | $18.52 | $18.52 | $17.10 | 3,681 |
| 2021-03-02 | $18.36 | $18.37 | $18.21 | $18.37 | $16.96 | 1,256 |
| 2021-03-01 | $17.79 | $18.37 | $17.75 | $18.37 | $16.96 | 3,743 |
| 2021-02-26 | $17.77 | $17.77 | $17.77 | $17.77 | $16.41 | 722 |
| 2021-02-25 | $17.80 | $17.86 | $17.75 | $17.75 | $16.39 | 2,056 |
| 2021-02-24 | $17.74 | $18.10 | $17.70 | $17.76 | $16.40 | 3,105 |
| 2021-02-23 | $17.82 | $18.10 | $17.76 | $18.10 | $16.71 | 2,430 |
| 2021-02-22 | $18.37 | $18.37 | $17.85 | $17.85 | $16.48 | 1,640 |
| 2021-02-19 | $18.07 | $18.25 | $17.76 | $18.25 | $16.85 | 924 |
| 2021-02-18 | $18.50 | $18.50 | $18.32 | $18.32 | $16.92 | 1,860 |
| 2021-02-17 | $17.96 | $17.98 | $17.84 | $17.98 | $16.60 | 2,235 |
| 2021-02-16 | $18.18 | $18.18 | $18.18 | $18.18 | $16.79 | 901 |
| 2021-02-12 | $18.44 | $18.44 | $18.29 | $18.29 | $16.89 | 1,145 |
| 2021-02-11 | $18.31 | $18.31 | $18.15 | $18.15 | $16.76 | 669 |
| 2021-02-10 | $18.50 | $18.56 | $18.50 | $18.50 | $17.08 | 2,229 |
| 2021-02-09 | $18.56 | $18.57 | $18.43 | $18.57 | $17.15 | 1,392 |
| 2021-02-08 | $18.48 | $18.48 | $18.48 | $18.48 | $17.06 | 1,076 |
| 2021-02-05 | $18.45 | $18.58 | $18.39 | $18.48 | $17.06 | 3,362 |
| 2021-02-04 | $18.45 | $18.61 | $18.45 | $18.45 | $17.04 | 4,600 |
| 2021-02-03 | $19.00 | $19.00 | $18.83 | $18.87 | $17.42 | 2,205 |
| 2021-02-02 | $18.50 | $18.97 | $18.50 | $18.76 | $17.32 | 1,642 |
| 2021-02-01 | $18.70 | $18.70 | $18.70 | $18.70 | $17.27 | 470 |
| 2021-01-29 | $18.50 | $18.59 | $18.50 | $18.52 | $17.10 | 1,407 |
| 2021-01-28 | $18.56 | $18.66 | $18.56 | $18.62 | $17.19 | 1,340 |
| 2021-01-27 | $18.92 | $18.96 | $18.66 | $18.66 | $17.23 | 1,831 |
| 2021-01-26 | $18.95 | $19.00 | $18.95 | $19.00 | $17.54 | 702 |
| 2021-01-25 | $19.38 | $19.38 | $19.00 | $19.10 | $17.64 | 2,701 |
| 2021-01-22 | $19.06 | $19.45 | $19.06 | $19.21 | $17.74 | 2,572 |
| 2021-01-21 | $18.69 | $19.05 | $18.69 | $19.05 | $17.59 | 2,664 |
| 2021-01-20 | $18.65 | $18.72 | $18.65 | $18.69 | $17.26 | 1,813 |
| 2021-01-19 | $18.51 | $18.69 | $18.51 | $18.65 | $17.22 | 2,070 |
| 2021-01-15 | $18.07 | $18.07 | $18.07 | $18.07 | $16.68 | 450 |
| 2021-01-14 | $18.15 | $18.77 | $18.15 | $18.17 | $16.78 | 4,476 |
| 2021-01-13 | $18.43 | $18.43 | $18.15 | $18.15 | $16.76 | 584 |
| 2021-01-12 | $18.84 | $18.84 | $18.80 | $18.80 | $17.36 | 2,045 |
| 2021-01-11 | $18.80 | $18.90 | $18.41 | $18.64 | $17.21 | 4,815 |
| 2021-01-08 | $18.70 | $18.75 | $18.41 | $18.75 | $17.31 | 6,250 |
| 2021-01-07 | $18.25 | $18.75 | $18.02 | $18.50 | $17.08 | 3,634 |
| 2021-01-06 | $18.68 | $18.68 | $18.29 | $18.29 | $16.89 | 3,438 |
| 2021-01-05 | $18.71 | $18.99 | $18.59 | $18.95 | $17.50 | 8,062 |
| 2021-01-04 | $19.15 | $19.15 | $18.16 | $18.68 | $17.25 | 7,093 |
| 2020-12-31 | $18.73 | $18.73 | $18.60 | $18.60 | $17.17 | 1,490 |
| 2020-12-30 | $18.29 | $18.50 | $17.89 | $18.08 | $16.69 | 8,219 |
| 2020-12-29 | $18.27 | $18.44 | $18.00 | $18.00 | $16.62 | 3,351 |
| 2020-12-28 | $18.08 | $18.83 | $17.98 | $18.83 | $17.39 | 3,801 |
| 2020-12-24 | $17.90 | $17.96 | $17.82 | $17.90 | $16.53 | 4,048 |
| 2020-12-23 | $17.65 | $18.17 | $17.60 | $18.17 | $16.78 | 1,456 |
| 2020-12-22 | $17.46 | $17.62 | $17.46 | $17.62 | $16.26 | 1,086 |
| 2020-12-21 | $17.45 | $17.54 | $17.19 | $17.46 | $16.12 | 3,048 |
| 2020-12-18 | $17.50 | $17.75 | $17.34 | $17.34 | $16.01 | 2,299 |
| 2020-12-17 | $18.26 | $18.38 | $17.34 | $17.75 | $16.39 | 13,574 |
| 2020-12-16 | $18.41 | $18.53 | $18.34 | $18.34 | $16.93 | 3,585 |
| 2020-12-15 | $18.80 | $18.80 | $17.87 | $18.40 | $16.99 | 11,446 |
| 2020-12-14 | $19.25 | $19.71 | $18.79 | $19.39 | $16.84 | 33,706 |
| 2020-12-11 | $19.00 | $19.27 | $18.51 | $19.17 | $16.65 | 9,243 |
| 2020-12-10 | $19.80 | $19.80 | $19.05 | $19.50 | $16.94 | 5,805 |
| 2020-12-09 | $19.90 | $19.95 | $19.64 | $19.85 | $17.24 | 3,420 |
| 2020-12-08 | $19.95 | $20.04 | $19.72 | $19.73 | $17.14 | 4,758 |
| 2020-12-07 | $19.95 | $20.32 | $18.99 | $19.95 | $17.33 | 8,705 |
| 2020-12-04 | $19.00 | $19.97 | $19.00 | $19.95 | $17.33 | 6,500 |
| 2020-12-03 | $18.78 | $19.04 | $18.78 | $19.04 | $16.54 | 782 |
| 2020-12-02 | $18.60 | $18.90 | $18.60 | $18.78 | $16.31 | 1,682 |
| 2020-12-01 | $18.44 | $19.08 | $18.44 | $18.55 | $16.11 | 5,646 |
| 2020-11-30 | $18.26 | $18.45 | $17.79 | $18.45 | $16.02 | 7,929 |
| 2020-11-27 | $18.39 | $18.40 | $18.20 | $18.40 | $15.98 | 2,336 |
| 2020-11-25 | $17.54 | $18.45 | $17.50 | $18.45 | $16.02 | 8,393 |
| 2020-11-24 | $17.25 | $17.50 | $17.14 | $17.14 | $14.89 | 3,309 |
| 2020-11-23 | $16.90 | $17.56 | $16.89 | $16.89 | $14.67 | 17,788 |
| 2020-11-20 | $15.90 | $15.90 | $15.90 | $15.90 | $13.81 | 576 |
| 2020-11-19 | $16.20 | $16.20 | $16.20 | $16.20 | $14.07 | 136 |
| 2020-11-18 | $16.20 | $16.20 | $16.20 | $16.20 | $14.07 | 434 |
| 2020-11-17 | $15.85 | $16.29 | $15.85 | $16.29 | $14.15 | 597 |
| 2020-11-16 | $16.01 | $16.45 | $15.85 | $15.85 | $13.77 | 2,015 |
| 2020-11-13 | $16.00 | $16.30 | $16.00 | $16.11 | $13.99 | 4,876 |
| 2020-11-12 | $16.12 | $16.12 | $16.02 | $16.03 | $13.92 | 2,282 |
| 2020-11-11 | $16.68 | $16.68 | $16.02 | $16.41 | $14.25 | 1,510 |
| 2020-11-10 | $16.02 | $16.02 | $16.02 | $16.02 | $13.91 | 323 |
| 2020-11-09 | $16.22 | $16.22 | $15.74 | $16.00 | $13.90 | 1,293 |
| 2020-11-06 | $16.68 | $16.68 | $16.41 | $16.41 | $14.25 | 805 |
| 2020-11-05 | $16.48 | $16.48 | $16.48 | $16.48 | $14.31 | 100 |
| 2020-11-04 | $16.37 | $16.48 | $16.37 | $16.48 | $14.31 | 611 |
| 2020-11-03 | $15.70 | $16.69 | $15.70 | $16.69 | $14.50 | 232 |
| 2020-11-02 | $16.24 | $16.24 | $16.22 | $16.22 | $14.09 | 398 |
| 2020-10-30 | $16.26 | $16.50 | $16.26 | $16.50 | $14.33 | 1,359 |
| 2020-10-29 | $16.21 | $16.21 | $16.21 | $16.21 | $14.08 | 365 |
| 2020-10-28 | $16.28 | $16.31 | $15.70 | $16.28 | $14.14 | 6,782 |
| 2020-10-27 | $15.70 | $15.70 | $15.70 | $15.70 | $13.64 | 504 |
| 2020-10-26 | $16.70 | $16.70 | $16.70 | $16.70 | $14.51 | 330 |
| 2020-10-23 | $16.70 | $16.70 | $16.70 | $16.70 | $14.51 | 7 |
| 2020-10-22 | $16.70 | $16.70 | $16.70 | $16.70 | $14.51 | 188 |
| 2020-10-21 | $16.70 | $16.70 | $16.70 | $16.70 | $14.51 | 521 |
| 2020-10-20 | $16.70 | $16.70 | $16.56 | $16.56 | $14.38 | 575 |
| 2020-10-19 | $16.32 | $16.81 | $16.32 | $16.57 | $14.39 | 1,471 |
| 2020-10-16 | $16.49 | $16.49 | $15.72 | $16.31 | $14.17 | 1,311 |
| 2020-10-15 | $15.95 | $16.76 | $15.95 | $16.38 | $14.23 | 1,921 |
| 2020-10-14 | $15.95 | $15.95 | $15.95 | $15.95 | $13.85 | 889 |
| 2020-10-13 | $16.83 | $16.83 | $16.60 | $16.60 | $14.42 | 639 |
| 2020-10-12 | $16.80 | $16.82 | $16.08 | $16.30 | $14.16 | 4,058 |
| 2020-10-09 | $17.00 | $17.00 | $16.80 | $16.80 | $14.59 | 680 |
| 2020-10-08 | $16.70 | $16.70 | $16.70 | $16.70 | $14.51 | 131 |
| 2020-10-07 | $16.70 | $16.70 | $16.70 | $16.70 | $14.51 | 9 |
| 2020-10-06 | $17.19 | $17.19 | $16.70 | $16.70 | $14.51 | 600 |
| 2020-10-05 | $16.80 | $16.80 | $16.80 | $16.80 | $14.59 | 1,025 |
| 2020-10-02 | $16.76 | $16.76 | $16.76 | $16.76 | $14.56 | 144 |
| 2020-10-01 | $16.81 | $17.10 | $16.76 | $16.76 | $14.56 | 676 |
| 2020-09-30 | $16.75 | $16.75 | $16.75 | $16.75 | $14.55 | 160 |
| 2020-09-29 | $16.96 | $16.96 | $16.75 | $16.75 | $14.55 | 742 |
| 2020-09-28 | $17.18 | $17.18 | $16.51 | $16.80 | $14.59 | 1,087 |
| 2020-09-25 | $16.50 | $16.95 | $16.50 | $16.75 | $14.55 | 2,300 |
| 2020-09-24 | $16.57 | $16.57 | $16.48 | $16.48 | $14.31 | 1,838 |
| 2020-09-23 | $16.60 | $17.00 | $16.60 | $17.00 | $14.77 | 3,029 |
| 2020-09-22 | $16.70 | $16.70 | $16.35 | $16.69 | $14.50 | 624 |
| 2020-09-21 | $16.76 | $16.76 | $16.76 | $16.76 | $14.56 | 502 |
| 2020-09-18 | $16.13 | $17.00 | $16.13 | $17.00 | $14.77 | 2,696 |
| 2020-09-17 | $17.20 | $17.20 | $17.20 | $17.20 | $14.94 | 224 |
| 2020-09-16 | $17.20 | $17.20 | $17.20 | $17.20 | $14.94 | 900 |
| 2020-09-15 | $16.67 | $16.67 | $16.60 | $16.60 | $14.42 | 368 |
| 2020-09-14 | $16.85 | $16.85 | $16.46 | $16.70 | $14.51 | 1,245 |
| 2020-09-11 | $16.55 | $16.90 | $16.55 | $16.90 | $14.54 | 814 |
| 2020-09-10 | $16.56 | $17.08 | $16.56 | $16.99 | $14.62 | 1,421 |
| 2020-09-09 | $16.15 | $17.09 | $15.67 | $17.09 | $14.70 | 559 |
| 2020-09-08 | $15.70 | $17.20 | $15.70 | $17.15 | $14.75 | 2,697 |
| 2020-09-04 | $16.99 | $17.24 | $16.60 | $16.66 | $14.33 | 7,355 |
| 2020-09-03 | $18.75 | $18.75 | $16.08 | $16.36 | $14.07 | 23,677 |
| 2020-09-02 | $18.10 | $19.25 | $18.10 | $19.16 | $16.48 | 6,740 |
| 2020-09-01 | $18.82 | $18.82 | $17.25 | $18.48 | $15.90 | 15,801 |
| 2020-08-31 | $17.43 | $19.39 | $17.32 | $18.82 | $16.19 | 35,746 |
| 2020-08-28 | $17.35 | $17.49 | $16.86 | $17.47 | $15.03 | 11,780 |
| 2020-08-27 | $16.15 | $17.63 | $15.82 | $17.63 | $15.17 | 11,179 |
| 2020-08-26 | $15.56 | $16.00 | $15.35 | $15.89 | $13.67 | 4,814 |
| 2020-08-25 | $15.70 | $16.00 | $15.35 | $15.70 | $13.51 | 7,434 |
| 2020-08-24 | $16.42 | $16.42 | $16.21 | $16.21 | $13.95 | 1,402 |
| 2020-08-21 | $16.36 | $16.36 | $16.36 | $16.36 | $14.07 | 148 |
| 2020-08-20 | $16.35 | $16.40 | $16.31 | $16.36 | $14.07 | 2,984 |
| 2020-08-19 | $16.16 | $16.16 | $16.16 | $16.16 | $13.90 | 427 |
| 2020-08-18 | $16.08 | $16.08 | $16.08 | $16.08 | $13.83 | 347 |
| 2020-08-17 | $16.28 | $16.41 | $15.99 | $16.24 | $13.97 | 1,668 |
| 2020-08-14 | $16.89 | $16.92 | $16.01 | $16.74 | $14.40 | 3,900 |
| 2020-08-13 | $16.33 | $16.96 | $16.33 | $16.96 | $14.59 | 852 |
| 2020-08-12 | $17.10 | $17.14 | $16.90 | $16.99 | $14.62 | 1,768 |
| 2020-08-11 | $18.23 | $18.23 | $17.00 | $17.50 | $15.06 | 4,581 |
| 2020-08-10 | $18.28 | $18.28 | $17.64 | $18.10 | $15.57 | 654 |
| 2020-08-07 | $17.98 | $18.26 | $17.75 | $18.26 | $15.71 | 4,166 |
| 2020-08-06 | $17.98 | $18.09 | $17.25 | $18.03 | $15.51 | 4,122 |
| 2020-08-05 | $17.70 | $18.00 | $17.70 | $17.70 | $15.23 | 3,185 |
| 2020-08-04 | $17.50 | $17.82 | $17.50 | $17.82 | $15.33 | 5,472 |
| 2020-08-03 | $17.25 | $17.50 | $17.17 | $17.50 | $15.06 | 7,034 |
| 2020-07-31 | $17.25 | $17.25 | $17.25 | $17.25 | $14.84 | 333 |
| 2020-07-30 | $17.13 | $17.25 | $16.92 | $17.25 | $14.84 | 1,101 |
| 2020-07-29 | $16.22 | $17.20 | $16.22 | $17.17 | $14.77 | 2,114 |
| 2020-07-28 | $17.10 | $17.50 | $17.10 | $17.10 | $14.71 | 3,823 |
| 2020-07-27 | $16.00 | $17.50 | $16.00 | $17.50 | $15.06 | 5,872 |
| 2020-07-24 | $15.71 | $15.71 | $15.71 | $15.71 | $13.51 | 131 |
| 2020-07-23 | $15.71 | $15.71 | $15.71 | $15.71 | $13.51 | 269 |
| 2020-07-22 | $16.46 | $16.46 | $16.46 | $16.46 | $14.16 | 553 |
| 2020-07-21 | $16.52 | $16.55 | $16.52 | $16.55 | $14.24 | 925 |
| 2020-07-20 | $16.82 | $17.20 | $16.82 | $16.88 | $14.52 | 638 |
| 2020-07-17 | $16.95 | $17.19 | $16.87 | $17.19 | $14.79 | 2,324 |
| 2020-07-16 | $16.76 | $17.20 | $15.10 | $17.20 | $14.80 | 2,328 |
| 2020-07-15 | $16.95 | $17.20 | $16.95 | $17.20 | $14.80 | 1,497 |
| 2020-07-14 | $17.01 | $17.01 | $17.01 | $17.01 | $14.63 | 185 |
| 2020-07-13 | $17.32 | $17.40 | $16.61 | $17.01 | $14.63 | 1,738 |
| 2020-07-10 | $16.97 | $17.40 | $16.70 | $17.40 | $14.97 | 1,687 |
| 2020-07-09 | $16.70 | $16.70 | $16.70 | $16.70 | $14.37 | 567 |
| 2020-07-08 | $16.40 | $17.44 | $15.91 | $17.15 | $14.75 | 2,541 |
| 2020-07-07 | $16.90 | $17.00 | $16.00 | $16.35 | $14.07 | 2,986 |
| 2020-07-06 | $17.49 | $17.50 | $16.62 | $17.40 | $14.97 | 7,585 |
| 2020-07-02 | $16.98 | $17.04 | $16.39 | $17.04 | $14.66 | 22,659 |
| 2020-07-01 | $16.68 | $17.00 | $16.50 | $16.75 | $14.41 | 4,523 |
| 2020-06-30 | $14.79 | $14.80 | $14.74 | $14.80 | $12.73 | 937 |
| 2020-06-29 | $15.30 | $15.30 | $14.50 | $14.92 | $12.84 | 3,983 |
| 2020-06-26 | $16.05 | $16.05 | $15.50 | $15.50 | $13.33 | 6,563 |
| 2020-06-25 | $16.41 | $16.70 | $16.41 | $16.45 | $14.15 | 2,598 |
| 2020-06-24 | $16.43 | $16.65 | $16.35 | $16.40 | $14.11 | 1,145 |
| 2020-06-23 | $16.60 | $16.95 | $16.60 | $16.93 | $14.57 | 2,265 |
| 2020-06-22 | $16.40 | $16.80 | $16.26 | $16.32 | $14.04 | 6,903 |
| 2020-06-19 | $16.30 | $16.44 | $16.30 | $16.40 | $14.11 | 1,973 |
| 2020-06-18 | $16.66 | $16.69 | $16.35 | $16.35 | $14.07 | 1,040 |
| 2020-06-17 | $16.51 | $16.64 | $16.11 | $16.40 | $14.11 | 2,876 |
| 2020-06-16 | $16.34 | $16.67 | $16.34 | $16.51 | $14.20 | 1,610 |
| 2020-06-15 | $16.23 | $16.60 | $16.23 | $16.60 | $14.28 | 2,781 |
| 2020-06-12 | $16.30 | $16.80 | $16.30 | $16.78 | $14.44 | 6,613 |
| 2020-06-11 | $16.25 | $16.30 | $16.20 | $16.30 | $14.02 | 1,316 |
| 2020-06-10 | $16.75 | $16.80 | $16.70 | $16.80 | $14.34 | 3,255 |
| 2020-06-09 | $16.44 | $16.69 | $16.44 | $16.69 | $14.25 | 1,835 |
| 2020-06-08 | $16.26 | $16.90 | $16.26 | $16.55 | $14.13 | 4,360 |
| 2020-06-05 | $16.78 | $16.78 | $16.39 | $16.51 | $14.10 | 7,123 |
| 2020-06-04 | $16.21 | $16.50 | $16.21 | $16.29 | $13.91 | 7,858 |
| 2020-06-03 | $15.99 | $16.10 | $15.99 | $16.05 | $13.70 | 6,560 |
| 2020-06-02 | $16.10 | $16.10 | $15.61 | $16.09 | $13.74 | 5,100 |
| 2020-06-01 | $15.95 | $16.15 | $15.88 | $15.98 | $13.64 | 9,484 |
| 2020-05-29 | $14.30 | $15.76 | $14.30 | $15.51 | $13.24 | 8,627 |
| 2020-05-28 | $13.03 | $13.03 | $13.03 | $13.03 | $11.12 | 485 |
| 2020-05-27 | $14.56 | $14.57 | $13.60 | $14.31 | $12.22 | 3,933 |
| 2020-05-26 | $14.74 | $15.48 | $14.74 | $14.74 | $12.58 | 673 |
| 2020-05-22 | $14.00 | $14.00 | $12.96 | $14.00 | $11.95 | 2,653 |
| 2020-05-21 | $13.91 | $14.50 | $13.91 | $14.50 | $12.38 | 2,090 |
| 2020-05-20 | $13.47 | $13.98 | $13.08 | $13.98 | $11.94 | 1,200 |
| 2020-05-19 | $12.43 | $12.48 | $12.09 | $12.48 | $10.66 | 2,894 |
| 2020-05-18 | $11.64 | $11.64 | $11.64 | $11.64 | $9.94 | 146 |
| 2020-05-15 | $11.29 | $11.64 | $11.29 | $11.64 | $9.94 | 895 |
| 2020-05-14 | $12.19 | $12.19 | $11.52 | $11.55 | $9.86 | 1,874 |
| 2020-05-13 | $12.02 | $12.02 | $11.78 | $11.79 | $10.07 | 1,550 |
| 2020-05-12 | $11.28 | $11.97 | $11.27 | $11.68 | $9.97 | 3,293 |
| 2020-05-11 | $11.30 | $11.58 | $11.20 | $11.33 | $9.67 | 7,128 |
| 2020-05-08 | $10.80 | $11.29 | $10.80 | $11.29 | $9.64 | 2,472 |
| 2020-05-07 | $10.94 | $10.98 | $10.75 | $10.75 | $9.18 | 4,044 |
| 2020-05-06 | $10.55 | $10.60 | $10.53 | $10.53 | $8.99 | 2,645 |
| 2020-05-05 | $11.00 | $11.00 | $11.00 | $11.00 | $9.39 | 55 |
| 2020-05-04 | $10.45 | $11.00 | $10.27 | $11.00 | $9.39 | 635 |
| 2020-05-01 | $11.00 | $11.08 | $10.79 | $10.89 | $9.30 | 3,989 |
| 2020-04-30 | $10.45 | $11.08 | $10.43 | $10.87 | $9.28 | 1,154 |
| 2020-04-29 | $10.39 | $11.10 | $9.67 | $11.10 | $9.48 | 1,161 |
| 2020-04-28 | $10.36 | $10.40 | $9.94 | $10.40 | $8.88 | 1,001 |
| 2020-04-27 | $10.75 | $11.15 | $10.75 | $10.75 | $9.18 | 1,056 |
| 2020-04-24 | $11.12 | $11.44 | $10.13 | $10.13 | $8.65 | 4,095 |
| 2020-04-23 | $10.00 | $10.15 | $9.50 | $9.93 | $8.48 | 1,132 |
| 2020-04-22 | $10.00 | $10.50 | $9.49 | $9.99 | $8.53 | 7,141 |
| 2020-04-21 | $10.93 | $10.93 | $9.81 | $10.00 | $8.54 | 19,195 |
| 2020-04-20 | $11.39 | $11.39 | $11.20 | $11.20 | $9.56 | 4,253 |
| 2020-04-17 | $10.81 | $10.81 | $10.50 | $10.50 | $8.96 | 1,280 |
| 2020-04-16 | $11.38 | $11.38 | $10.46 | $10.90 | $9.31 | 10,145 |
| 2020-04-15 | $11.49 | $11.49 | $10.00 | $10.89 | $9.30 | 7,113 |
| 2020-04-14 | $10.11 | $10.67 | $10.11 | $10.31 | $8.80 | 4,868 |
| 2020-04-13 | $9.79 | $10.15 | $9.53 | $10.10 | $8.62 | 1,335 |
| 2020-04-09 | $8.94 | $9.98 | $8.94 | $9.98 | $8.52 | 2,251 |
| 2020-04-08 | $9.59 | $9.59 | $8.41 | $8.82 | $7.53 | 7,141 |
| 2020-04-07 | $9.81 | $9.91 | $9.55 | $9.55 | $8.15 | 3,042 |
| 2020-04-06 | $8.33 | $9.81 | $8.33 | $9.81 | $8.38 | 2,353 |
| 2020-04-03 | $9.46 | $9.46 | $7.74 | $7.74 | $6.61 | 1,159 |
| 2020-04-02 | $10.45 | $10.45 | $10.45 | $10.45 | $8.92 | 219 |
| 2020-04-01 | $10.76 | $10.76 | $10.06 | $10.45 | $8.92 | 1,015 |
| 2020-03-31 | $10.80 | $10.80 | $10.69 | $10.78 | $9.20 | 4,468 |
| 2020-03-30 | $10.79 | $12.00 | $10.78 | $10.78 | $9.20 | 11,926 |
| 2020-03-27 | $10.92 | $11.60 | $10.66 | $10.79 | $9.21 | 8,956 |
| 2020-03-26 | $7.72 | $10.82 | $7.71 | $10.12 | $8.64 | 18,856 |
| 2020-03-25 | $7.56 | $7.94 | $7.56 | $7.94 | $6.78 | 3,625 |
| 2020-03-24 | $7.41 | $7.77 | $7.40 | $7.55 | $6.45 | 3,870 |
| 2020-03-23 | $7.02 | $7.41 | $6.60 | $7.18 | $6.13 | 2,972 |
| 2020-03-20 | $6.88 | $7.18 | $6.88 | $7.01 | $5.98 | 6,288 |
| 2020-03-19 | $7.00 | $7.00 | $6.49 | $6.49 | $5.54 | 6,342 |
| 2020-03-18 | $7.50 | $8.00 | $7.00 | $7.00 | $5.98 | 14,302 |
| 2020-03-17 | $8.65 | $8.89 | $7.87 | $8.00 | $6.83 | 7,798 |
| 2020-03-16 | $9.50 | $9.54 | $9.00 | $9.00 | $7.68 | 10,888 |
| 2020-03-13 | $12.64 | $12.64 | $9.95 | $10.01 | $8.55 | 7,493 |
| 2020-03-12 | $14.24 | $14.24 | $12.50 | $12.50 | $10.67 | 1,355 |
| 2020-03-11 | $14.31 | $14.31 | $13.50 | $13.57 | $11.47 | 2,068 |
| 2020-03-10 | $13.65 | $13.95 | $13.50 | $13.66 | $11.55 | 4,972 |
| 2020-03-09 | $13.86 | $13.86 | $13.07 | $13.64 | $11.53 | 950 |
| 2020-03-06 | $15.25 | $15.25 | $15.25 | $15.25 | $12.89 | 197 |
| 2020-03-05 | $15.11 | $15.25 | $15.00 | $15.25 | $12.89 | 6,454 |
| 2020-03-04 | $16.18 | $16.18 | $16.18 | $16.18 | $13.68 | 414 |
| 2020-03-03 | $16.18 | $16.18 | $16.18 | $16.18 | $13.68 | 437 |
| 2020-03-02 | $15.05 | $15.05 | $15.05 | $15.05 | $12.72 | 226 |
| 2020-02-28 | $14.94 | $15.16 | $14.94 | $15.16 | $12.82 | 2,126 |
| 2020-02-27 | $15.58 | $15.58 | $15.16 | $15.50 | $13.10 | 5,563 |
| 2020-02-26 | $15.50 | $15.85 | $15.24 | $15.85 | $13.40 | 2,556 |
| 2020-02-25 | $15.12 | $15.45 | $15.10 | $15.24 | $12.88 | 1,313 |
| 2020-02-24 | $15.06 | $15.78 | $15.01 | $15.01 | $12.69 | 2,147 |
| 2020-02-21 | $15.35 | $15.38 | $15.35 | $15.36 | $12.98 | 779 |
| 2020-02-20 | $15.26 | $15.34 | $15.26 | $15.26 | $12.90 | 1,307 |
| 2020-02-19 | $15.99 | $15.99 | $15.56 | $15.56 | $13.15 | 367 |
| 2020-02-18 | $16.12 | $16.12 | $16.12 | $16.12 | $13.63 | 37 |
| 2020-02-14 | $16.12 | $16.12 | $16.12 | $16.12 | $13.63 | 12 |
| 2020-02-13 | $16.12 | $16.12 | $16.12 | $16.12 | $13.63 | 9 |
| 2020-02-12 | $16.12 | $16.12 | $16.12 | $16.12 | $13.63 | 12 |
| 2020-02-11 | $16.12 | $16.12 | $16.12 | $16.12 | $13.63 | 627 |
| 2020-02-10 | $16.20 | $16.20 | $16.20 | $16.20 | $13.69 | 627 |
| 2020-02-07 | $16.50 | $17.11 | $16.50 | $16.97 | $14.35 | 1,071 |
| 2020-02-06 | $16.18 | $16.64 | $16.18 | $16.18 | $13.68 | 2,440 |
| 2020-02-05 | $17.40 | $17.48 | $17.40 | $17.48 | $14.78 | 1,436 |
| 2020-02-04 | $16.80 | $17.80 | $16.80 | $16.86 | $14.25 | 3,977 |
| 2020-02-03 | $15.31 | $15.31 | $15.31 | $15.31 | $12.94 | 897 |
| 2020-01-31 | $16.00 | $16.15 | $15.57 | $15.57 | $13.16 | 1,692 |
| 2020-01-30 | $14.79 | $14.93 | $14.79 | $14.93 | $12.62 | 522 |
| 2020-01-29 | $15.53 | $15.53 | $15.53 | $15.53 | $13.13 | 92 |
| 2020-01-28 | $15.53 | $15.53 | $15.53 | $15.53 | $13.13 | 26 |
| 2020-01-27 | $15.80 | $16.00 | $15.53 | $15.53 | $13.13 | 1,191 |
| 2020-01-24 | $15.64 | $16.00 | $15.64 | $16.00 | $13.53 | 4,015 |
| 2020-01-23 | $14.97 | $16.00 | $14.97 | $16.00 | $13.53 | 17,214 |
| 2020-01-22 | $15.01 | $15.01 | $15.01 | $15.01 | $12.69 | 181 |
| 2020-01-21 | $15.68 | $15.68 | $15.68 | $15.68 | $13.25 | 254 |
| 2020-01-17 | $16.20 | $16.25 | $16.07 | $16.07 | $13.58 | 1,511 |
| 2020-01-16 | $16.36 | $16.36 | $16.36 | $16.36 | $13.83 | 91 |
| 2020-01-15 | $16.36 | $16.36 | $16.36 | $16.36 | $13.83 | 167 |
| 2020-01-14 | $16.32 | $16.36 | $16.32 | $16.36 | $13.83 | 1,689 |
| 2020-01-13 | $16.24 | $16.24 | $16.24 | $16.24 | $13.73 | 55 |
| 2020-01-10 | $15.56 | $16.24 | $15.56 | $16.24 | $13.73 | 1,949 |
| 2020-01-09 | $15.99 | $15.99 | $15.99 | $15.99 | $13.52 | 16 |
| 2020-01-08 | $15.99 | $15.99 | $15.99 | $15.99 | $13.52 | 210 |
| 2020-01-07 | $15.80 | $15.99 | $15.80 | $15.99 | $13.52 | 1,503 |
| 2020-01-06 | $15.80 | $16.96 | $15.71 | $15.71 | $13.28 | 1,713 |
| 2020-01-03 | $15.70 | $15.70 | $15.70 | $15.70 | $13.27 | 52 |
| 2020-01-02 | $15.75 | $15.75 | $15.70 | $15.70 | $13.27 | 547 |
| 2019-12-31 | $15.58 | $16.09 | $15.58 | $16.09 | $13.60 | 605 |
| 2019-12-30 | $15.74 | $16.21 | $15.60 | $16.21 | $13.70 | 2,006 |
| 2019-12-27 | $15.74 | $16.09 | $15.74 | $16.09 | $13.60 | 5,852 |
| 2019-12-26 | $15.41 | $15.88 | $15.41 | $15.88 | $13.42 | 3,619 |
| 2019-12-24 | $15.94 | $15.94 | $15.94 | $15.94 | $13.47 | 210 |
| 2019-12-23 | $15.34 | $15.94 | $15.34 | $15.94 | $13.47 | 623 |
| 2019-12-20 | $15.54 | $16.65 | $15.45 | $15.93 | $13.47 | 3,165 |
| 2019-12-19 | $15.08 | $15.88 | $15.08 | $15.88 | $13.42 | 756 |
| 2019-12-18 | $15.40 | $15.61 | $15.40 | $15.61 | $13.20 | 1,355 |
| 2019-12-17 | $15.12 | $15.24 | $15.08 | $15.24 | $12.88 | 3,833 |
| 2019-12-16 | $15.20 | $15.30 | $15.14 | $15.30 | $12.93 | 1,838 |
| 2019-12-13 | $15.69 | $15.69 | $14.98 | $14.98 | $12.66 | 1,118 |
| 2019-12-12 | $15.82 | $15.82 | $15.82 | $15.82 | $13.37 | 162 |
| 2019-12-11 | $15.85 | $15.85 | $15.65 | $15.82 | $13.27 | 1,498 |
| 2019-12-10 | $15.14 | $15.14 | $15.14 | $15.14 | $12.70 | 1,278 |
| 2019-12-09 | $15.38 | $15.75 | $15.38 | $15.75 | $13.21 | 225 |
| 2019-12-06 | $16.02 | $16.34 | $16.00 | $16.05 | $13.46 | 1,099 |
| 2019-12-05 | $15.61 | $16.39 | $15.61 | $15.92 | $13.35 | 4,256 |
| 2019-12-04 | $15.62 | $16.55 | $15.62 | $15.75 | $13.21 | 3,644 |
| 2019-12-03 | $15.80 | $15.80 | $15.80 | $15.80 | $13.25 | 69 |
| 2019-12-02 | $16.80 | $16.80 | $15.31 | $15.80 | $13.25 | 5,386 |
| 2019-11-29 | $15.65 | $15.65 | $15.65 | $15.65 | $13.13 | 73 |
| 2019-11-27 | $16.06 | $16.22 | $15.53 | $15.65 | $13.13 | 3,460 |
| 2019-11-26 | $16.49 | $16.50 | $16.21 | $16.21 | $13.60 | 2,075 |
| 2019-11-25 | $16.16 | $16.16 | $16.16 | $16.16 | $13.55 | 548 |
| 2019-11-22 | $15.74 | $15.91 | $15.74 | $15.91 | $13.34 | 500 |
| 2019-11-21 | $15.53 | $15.53 | $15.52 | $15.52 | $13.02 | 311 |
| 2019-11-20 | $15.15 | $15.15 | $15.15 | $15.15 | $12.71 | 794 |
| 2019-11-19 | $16.24 | $16.25 | $15.40 | $15.40 | $12.92 | 2,830 |
| 2019-11-18 | $15.70 | $16.21 | $15.70 | $16.21 | $13.60 | 1,154 |
| 2019-11-15 | $15.27 | $15.70 | $15.19 | $15.19 | $12.74 | 979 |
| 2019-11-14 | $15.10 | $15.10 | $15.10 | $15.10 | $12.66 | 67 |
| 2019-11-13 | $15.10 | $15.10 | $15.10 | $15.10 | $12.66 | 1,201 |
| 2019-11-12 | $15.44 | $15.55 | $15.27 | $15.31 | $12.84 | 1,988 |
| 2019-11-11 | $15.40 | $15.40 | $15.12 | $15.12 | $12.68 | 516 |
| 2019-11-08 | $14.81 | $14.81 | $14.81 | $14.81 | $12.42 | 194 |
| 2019-11-07 | $15.48 | $15.50 | $15.45 | $15.50 | $13.00 | 4,713 |
| 2019-11-06 | $15.25 | $15.25 | $14.90 | $14.90 | $12.50 | 971 |
| 2019-11-05 | $14.90 | $14.90 | $14.90 | $14.90 | $12.50 | 399 |
| 2019-11-04 | $14.90 | $14.90 | $14.90 | $14.90 | $12.50 | 69 |
| 2019-11-01 | $15.50 | $15.50 | $14.90 | $14.90 | $12.50 | 2,632 |
| 2019-10-31 | $15.62 | $15.77 | $15.50 | $15.50 | $13.00 | 1,318 |
| 2019-10-30 | $15.97 | $15.97 | $15.97 | $15.97 | $13.39 | 396 |
| 2019-10-29 | $15.96 | $15.96 | $15.96 | $15.96 | $13.39 | 264 |
| 2019-10-28 | $16.30 | $16.30 | $16.30 | $16.30 | $13.67 | 431 |
| 2019-10-25 | $15.94 | $15.94 | $15.94 | $15.94 | $13.37 | 146 |
| 2019-10-24 | $16.07 | $16.40 | $16.07 | $16.39 | $13.75 | 718 |
| 2019-10-23 | $16.02 | $16.16 | $15.86 | $16.13 | $13.53 | 3,142 |
| 2019-10-22 | $16.26 | $16.44 | $16.26 | $16.41 | $13.76 | 815 |
| 2019-10-21 | $16.67 | $16.67 | $16.65 | $16.65 | $13.96 | 413 |
| 2019-10-18 | $16.63 | $17.01 | $16.63 | $16.91 | $14.18 | 620 |
| 2019-10-17 | $17.02 | $17.02 | $16.97 | $16.97 | $14.23 | 855 |
| 2019-10-16 | $16.94 | $16.96 | $16.94 | $16.96 | $14.22 | 1,499 |
| 2019-10-15 | $16.97 | $16.97 | $16.62 | $16.62 | $13.94 | 580 |
| 2019-10-14 | $17.76 | $17.76 | $16.56 | $16.56 | $13.89 | 4,621 |
| 2019-10-11 | $17.00 | $17.33 | $16.67 | $16.67 | $13.98 | 2,267 |
| 2019-10-10 | $17.39 | $17.55 | $17.00 | $17.03 | $14.28 | 3,870 |
| 2019-10-09 | $16.75 | $17.13 | $16.75 | $16.95 | $14.22 | 3,396 |
| 2019-10-08 | $16.49 | $16.49 | $16.49 | $16.49 | $13.83 | 230 |
| 2019-10-07 | $17.15 | $17.15 | $17.15 | $17.15 | $14.38 | 418 |
| 2019-10-04 | $16.51 | $17.20 | $16.40 | $17.20 | $14.43 | 3,956 |
| 2019-10-03 | $16.90 | $16.90 | $16.90 | $16.90 | $14.17 | 167 |
| 2019-10-02 | $17.19 | $17.25 | $16.71 | $16.81 | $14.10 | 2,705 |
| 2019-10-01 | $17.05 | $17.50 | $17.03 | $17.50 | $14.68 | 1,606 |
| 2019-09-30 | $17.16 | $17.50 | $17.16 | $17.50 | $14.68 | 1,160 |
| 2019-09-27 | $16.90 | $17.75 | $16.75 | $17.17 | $14.40 | 5,167 |
| 2019-09-26 | $16.83 | $17.20 | $16.83 | $17.20 | $14.43 | 1,564 |
| 2019-09-25 | $16.81 | $17.15 | $16.67 | $16.82 | $14.11 | 4,958 |
| 2019-09-24 | $17.15 | $17.15 | $17.15 | $17.15 | $14.38 | 151 |
| 2019-09-23 | $16.15 | $17.20 | $16.15 | $17.15 | $14.38 | 5,133 |
| 2019-09-20 | $16.30 | $16.55 | $16.18 | $16.55 | $13.88 | 5,864 |
| 2019-09-19 | $16.00 | $16.25 | $16.00 | $16.16 | $13.55 | 1,240 |
| 2019-09-18 | $16.00 | $16.30 | $16.00 | $16.26 | $13.64 | 1,847 |
| 2019-09-17 | $16.18 | $16.26 | $16.18 | $16.26 | $13.64 | 885 |
| 2019-09-16 | $16.25 | $16.25 | $16.15 | $16.23 | $13.61 | 2,297 |
| 2019-09-13 | $16.00 | $16.28 | $16.00 | $16.28 | $13.65 | 2,387 |
| 2019-09-12 | $16.12 | $16.12 | $16.12 | $16.12 | $13.52 | 12 |
| 2019-09-11 | $16.12 | $16.12 | $16.12 | $16.12 | $13.52 | 401 |
| 2019-09-10 | $16.12 | $16.12 | $16.11 | $16.11 | $13.51 | 973 |
| 2019-09-09 | $15.99 | $15.99 | $15.99 | $15.99 | $13.41 | 370 |
| 2019-09-06 | $16.11 | $16.11 | $16.11 | $16.11 | $13.41 | 158 |
| 2019-09-05 | $16.00 | $16.59 | $16.00 | $16.42 | $13.66 | 1,644 |
| 2019-09-04 | $16.10 | $16.10 | $15.77 | $15.84 | $13.18 | 1,866 |
| 2019-09-03 | $16.47 | $16.47 | $15.76 | $16.21 | $13.49 | 2,234 |
| 2019-08-30 | $16.10 | $16.11 | $16.09 | $16.09 | $13.39 | 1,292 |
| 2019-08-29 | $16.00 | $16.00 | $16.00 | $16.00 | $13.31 | 46 |
| 2019-08-28 | $16.00 | $16.00 | $16.00 | $16.00 | $13.31 | 595 |
| 2019-08-27 | $15.76 | $15.99 | $15.41 | $15.50 | $12.90 | 2,981 |
| 2019-08-26 | $16.00 | $16.20 | $15.53 | $15.99 | $13.31 | 2,812 |
| 2019-08-23 | $15.59 | $16.58 | $15.59 | $16.25 | $13.52 | 4,270 |
| 2019-08-22 | $15.37 | $16.25 | $15.37 | $16.25 | $13.52 | 3,812 |
| 2019-08-21 | $14.95 | $15.37 | $14.79 | $15.37 | $12.79 | 1,612 |
| 2019-08-20 | $14.97 | $14.97 | $14.97 | $14.97 | $12.46 | 126 |
| 2019-08-19 | $14.81 | $15.00 | $14.00 | $14.97 | $12.46 | 5,399 |
| 2019-08-16 | $15.02 | $15.02 | $14.56 | $14.71 | $12.24 | 4,882 |
| 2019-08-15 | $15.07 | $15.17 | $14.49 | $15.01 | $12.49 | 5,955 |
| 2019-08-14 | $15.28 | $15.51 | $14.89 | $15.51 | $12.91 | 6,903 |
| 2019-08-13 | $16.30 | $16.40 | $15.30 | $15.88 | $13.22 | 13,397 |
| 2019-08-12 | $16.50 | $16.58 | $16.20 | $16.20 | $13.48 | 4,387 |
| 2019-08-09 | $16.88 | $16.88 | $16.88 | $16.88 | $14.05 | 631 |
| 2019-08-08 | $16.95 | $16.95 | $15.85 | $16.55 | $13.77 | 4,218 |
| 2019-08-07 | $15.99 | $16.47 | $15.38 | $16.25 | $13.52 | 5,873 |
| 2019-08-06 | $16.10 | $16.70 | $16.00 | $16.44 | $13.68 | 6,965 |
| 2019-08-05 | $17.09 | $17.09 | $16.10 | $16.10 | $13.40 | 154 |
| 2019-08-02 | $16.10 | $16.10 | $16.10 | $16.10 | $13.40 | 237 |
| 2019-08-01 | $17.09 | $17.09 | $16.10 | $16.10 | $13.40 | 780 |
| 2019-07-31 | $16.97 | $16.97 | $16.92 | $16.92 | $14.08 | 418 |
| 2019-07-30 | $16.59 | $16.59 | $16.59 | $16.59 | $13.81 | 224 |
| 2019-07-29 | $16.80 | $16.80 | $16.02 | $16.02 | $13.33 | 2,191 |
| 2019-07-26 | $17.10 | $17.11 | $16.82 | $17.00 | $14.15 | 5,987 |
| 2019-07-25 | $17.05 | $17.35 | $16.95 | $17.22 | $14.33 | 2,354 |
| 2019-07-24 | $16.40 | $16.75 | $16.40 | $16.75 | $13.94 | 2,023 |
| 2019-07-23 | $16.39 | $16.40 | $16.21 | $16.40 | $13.65 | 1,773 |
| 2019-07-22 | $15.98 | $17.50 | $15.56 | $16.12 | $13.41 | 14,987 |
| 2019-07-19 | $16.39 | $16.39 | $14.81 | $15.28 | $12.72 | 24,755 |
| 2019-07-18 | $16.50 | $16.50 | $16.50 | $16.50 | $13.73 | 217 |
| 2019-07-17 | $16.37 | $16.52 | $16.37 | $16.50 | $13.73 | 11,965 |
| 2019-07-16 | $16.61 | $16.61 | $16.57 | $16.57 | $13.79 | 611 |
| 2019-07-15 | $16.41 | $16.60 | $16.37 | $16.60 | $13.81 | 1,781 |
| 2019-07-12 | $16.37 | $16.69 | $16.37 | $16.41 | $13.66 | 620 |
| 2019-07-11 | $16.56 | $16.56 | $16.56 | $16.56 | $13.78 | 217 |
| 2019-07-10 | $16.37 | $16.39 | $16.37 | $16.39 | $13.64 | 1,151 |
| 2019-07-09 | $16.53 | $16.53 | $16.37 | $16.41 | $13.66 | 1,625 |
| 2019-07-08 | $16.52 | $16.53 | $16.52 | $16.53 | $13.76 | 535 |
| 2019-07-05 | $16.83 | $16.83 | $16.51 | $16.51 | $13.74 | 2,800 |
| 2019-07-03 | $16.95 | $17.45 | $16.95 | $17.45 | $14.52 | 468 |
| 2019-07-02 | $17.00 | $17.00 | $17.00 | $17.00 | $14.15 | 159 |
| 2019-07-01 | $16.90 | $17.00 | $16.51 | $17.00 | $14.15 | 2,142 |
| 2019-06-28 | $16.53 | $16.99 | $16.53 | $16.99 | $14.14 | 2,199 |
| 2019-06-27 | $16.61 | $16.61 | $16.61 | $16.61 | $13.82 | 338 |
| 2019-06-26 | $16.50 | $16.67 | $16.50 | $16.61 | $13.82 | 869 |
| 2019-06-25 | $16.69 | $16.69 | $16.50 | $16.67 | $13.87 | 1,361 |
| 2019-06-24 | $16.54 | $16.80 | $16.54 | $16.80 | $13.98 | 2,234 |
| 2019-06-21 | $16.65 | $16.65 | $16.65 | $16.65 | $13.86 | 7 |
| 2019-06-20 | $16.50 | $16.66 | $16.50 | $16.65 | $13.86 | 470 |
| 2019-06-19 | $16.88 | $16.88 | $16.88 | $16.88 | $13.94 | 292 |
| 2019-06-18 | $17.25 | $17.25 | $16.94 | $16.94 | $13.99 | 862 |
| 2019-06-17 | $16.68 | $16.68 | $16.68 | $16.68 | $13.78 | 115 |
| 2019-06-14 | $16.68 | $16.68 | $16.68 | $16.68 | $13.78 | 260 |
| 2019-06-13 | $16.68 | $16.68 | $16.68 | $16.68 | $13.78 | 95 |
| 2019-06-12 | $16.68 | $16.68 | $16.60 | $16.68 | $13.78 | 2,465 |
| 2019-06-11 | $16.77 | $16.77 | $16.68 | $16.68 | $13.78 | 717 |
| 2019-06-10 | $16.96 | $16.96 | $16.96 | $16.96 | $14.01 | 396 |
| 2019-06-07 | $16.70 | $16.76 | $16.60 | $16.75 | $13.84 | 1,029 |
| 2019-06-06 | $16.78 | $16.78 | $16.76 | $16.76 | $13.84 | 227 |
| 2019-06-05 | $16.61 | $16.76 | $16.56 | $16.76 | $13.84 | 832 |
| 2019-06-04 | $17.00 | $17.00 | $17.00 | $17.00 | $14.04 | 694 |
| 2019-06-03 | $16.80 | $16.85 | $16.80 | $16.85 | $13.92 | 1,146 |
| 2019-05-31 | $17.09 | $17.75 | $17.00 | $17.00 | $14.04 | 1,221 |
| 2019-05-30 | $17.19 | $17.19 | $17.17 | $17.17 | $14.18 | 564 |
| 2019-05-29 | $17.00 | $17.76 | $16.53 | $17.25 | $14.25 | 5,435 |
| 2019-05-28 | $17.29 | $18.03 | $17.29 | $17.90 | $14.79 | 3,241 |
| 2019-05-24 | $17.32 | $17.32 | $17.32 | $17.32 | $14.31 | 579 |
| 2019-05-23 | $17.32 | $17.32 | $17.32 | $17.32 | $14.31 | 2 |
| 2019-05-22 | $17.35 | $17.35 | $17.28 | $17.32 | $14.31 | 961 |
| 2019-05-21 | $16.52 | $17.07 | $16.52 | $17.07 | $14.10 | 620 |
| 2019-05-20 | $17.26 | $17.26 | $17.26 | $17.26 | $14.26 | 102 |
| 2019-05-17 | $17.26 | $17.26 | $17.26 | $17.26 | $14.26 | 185 |
| 2019-05-16 | $17.75 | $17.75 | $16.99 | $17.25 | $14.25 | 7,462 |
| 2019-05-15 | $17.75 | $17.75 | $17.75 | $17.75 | $14.66 | 140 |
| 2019-05-14 | $17.75 | $17.75 | $17.75 | $17.75 | $14.66 | 411 |
| 2019-05-13 | $18.20 | $18.20 | $17.34 | $17.79 | $14.69 | 6,782 |
| 2019-05-10 | $17.90 | $18.09 | $17.60 | $17.60 | $14.54 | 1,238 |
| 2019-05-09 | $18.38 | $18.39 | $17.75 | $17.75 | $14.66 | 1,581 |
| 2019-05-08 | $17.61 | $18.31 | $17.61 | $17.80 | $14.70 | 1,226 |
| 2019-05-07 | $17.99 | $18.25 | $17.47 | $17.90 | $14.79 | 5,192 |
| 2019-05-06 | $17.63 | $18.36 | $17.43 | $18.00 | $14.87 | 6,121 |
| 2019-05-03 | $18.23 | $18.25 | $18.23 | $18.25 | $15.07 | 1,820 |
| 2019-05-02 | $18.16 | $18.16 | $18.16 | $18.16 | $15.00 | 55 |
| 2019-05-01 | $18.36 | $18.36 | $18.16 | $18.16 | $15.00 | 497 |
| 2019-04-30 | $17.99 | $17.99 | $17.99 | $17.99 | $14.86 | 151 |
| 2019-04-29 | $16.51 | $18.24 | $16.51 | $17.99 | $14.86 | 5,473 |
| 2019-04-26 | $18.29 | $18.30 | $17.19 | $17.19 | $14.20 | 1,831 |
| 2019-04-25 | $18.28 | $18.28 | $18.28 | $18.28 | $15.10 | 54 |
| 2019-04-24 | $17.35 | $18.34 | $16.52 | $18.28 | $15.10 | 6,461 |
| 2019-04-23 | $17.71 | $17.71 | $17.71 | $17.71 | $14.63 | 290 |
| 2019-04-22 | $16.58 | $16.89 | $16.58 | $16.89 | $13.95 | 4,623 |
| 2019-04-18 | $16.59 | $16.59 | $16.58 | $16.58 | $13.69 | 436 |
| 2019-04-17 | $16.65 | $16.65 | $16.50 | $16.59 | $13.70 | 9,261 |
| 2019-04-16 | $16.50 | $17.05 | $16.50 | $16.74 | $13.83 | 7,719 |
| 2019-04-15 | $16.51 | $16.62 | $16.51 | $16.62 | $13.73 | 647 |
| 2019-04-12 | $17.16 | $17.16 | $17.16 | $17.16 | $14.17 | 264 |
| 2019-04-11 | $17.13 | $17.17 | $16.50 | $16.53 | $13.65 | 8,466 |
| 2019-04-10 | $17.83 | $17.83 | $17.15 | $17.16 | $14.17 | 2,126 |
| 2019-04-09 | $17.50 | $17.68 | $17.50 | $17.50 | $14.45 | 838 |
| 2019-04-08 | $17.59 | $17.95 | $17.59 | $17.89 | $14.78 | 851 |
| 2019-04-05 | $18.14 | $18.14 | $17.90 | $17.90 | $14.79 | 4,001 |
| 2019-04-04 | $18.00 | $18.10 | $18.00 | $18.10 | $14.95 | 1,473 |
| 2019-04-03 | $17.82 | $18.00 | $17.82 | $18.00 | $14.87 | 4,867 |
| 2019-04-02 | $17.50 | $18.00 | $17.50 | $17.81 | $14.71 | 1,713 |
| 2019-04-01 | $17.96 | $17.96 | $17.96 | $17.96 | $14.83 | 395 |
| 2019-03-29 | $17.55 | $18.05 | $17.51 | $17.75 | $14.66 | 3,948 |
| 2019-03-28 | $18.14 | $18.31 | $17.67 | $17.75 | $14.66 | 8,213 |
| 2019-03-27 | $18.18 | $18.18 | $18.18 | $18.18 | $15.02 | 514 |
| 2019-03-26 | $17.80 | $17.87 | $17.80 | $17.86 | $14.75 | 726 |
| 2019-03-25 | $17.77 | $17.80 | $17.77 | $17.80 | $14.70 | 411 |
| 2019-03-22 | $17.82 | $18.00 | $17.82 | $18.00 | $14.87 | 457 |
| 2019-03-21 | $17.72 | $18.70 | $17.72 | $18.27 | $15.09 | 3,107 |
| 2019-03-20 | $17.75 | $17.75 | $17.75 | $17.75 | $14.56 | 310 |
| 2019-03-19 | $17.75 | $18.16 | $17.65 | $17.65 | $14.48 | 8,656 |
| 2019-03-18 | $17.35 | $18.61 | $17.35 | $17.96 | $14.73 | 5,846 |
| 2019-03-15 | $17.71 | $17.96 | $17.31 | $17.31 | $14.20 | 5,760 |
| 2019-03-14 | $17.15 | $17.77 | $17.15 | $17.65 | $14.48 | 5,640 |
| 2019-03-13 | $18.65 | $18.75 | $17.00 | $17.04 | $13.98 | 23,101 |
| 2019-03-12 | $19.24 | $19.35 | $19.19 | $19.25 | $15.79 | 6,049 |
| 2019-03-11 | $19.08 | $19.10 | $18.50 | $19.10 | $15.67 | 2,717 |
| 2019-03-08 | $19.55 | $19.70 | $19.55 | $19.70 | $16.16 | 2,411 |
| 2019-03-07 | $19.50 | $19.66 | $19.50 | $19.52 | $16.01 | 1,056 |
| 2019-03-06 | $19.64 | $19.64 | $19.30 | $19.58 | $16.06 | 2,627 |
| 2019-03-05 | $18.70 | $19.41 | $18.27 | $19.41 | $15.92 | 2,934 |
| 2019-03-04 | $19.39 | $19.69 | $19.33 | $19.33 | $15.86 | 1,260 |
| 2019-03-01 | $19.28 | $19.29 | $19.28 | $19.29 | $15.82 | 1,239 |
| 2019-02-28 | $19.21 | $19.21 | $19.21 | $19.21 | $15.76 | 176 |
| 2019-02-27 | $19.06 | $19.06 | $19.06 | $19.06 | $15.64 | 785 |
| 2019-02-26 | $19.11 | $19.59 | $19.11 | $19.37 | $15.89 | 931 |
| 2019-02-25 | $19.20 | $19.27 | $18.97 | $19.27 | $15.81 | 2,492 |
| 2019-02-22 | $19.69 | $19.69 | $19.56 | $19.56 | $16.04 | 3,924 |
| 2019-02-21 | $19.46 | $19.79 | $19.46 | $19.79 | $16.24 | 3,829 |
| 2019-02-20 | $19.04 | $19.59 | $19.04 | $19.06 | $15.64 | 2,244 |
| 2019-02-19 | $19.10 | $19.10 | $19.05 | $19.05 | $15.63 | 499 |
| 2019-02-15 | $19.45 | $19.60 | $19.08 | $19.27 | $15.81 | 7,734 |
| 2019-02-14 | $19.25 | $19.25 | $19.25 | $19.25 | $15.79 | 1,317 |
| 2019-02-13 | $19.20 | $19.20 | $19.20 | $19.20 | $15.75 | 376 |
| 2019-02-12 | $18.96 | $19.25 | $18.96 | $19.25 | $15.79 | 1,403 |
| 2019-02-11 | $18.97 | $19.00 | $18.97 | $19.00 | $15.59 | 823 |
| 2019-02-08 | $19.01 | $19.26 | $18.91 | $19.15 | $15.71 | 2,378 |
| 2019-02-07 | $19.15 | $19.15 | $18.98 | $19.10 | $15.67 | 2,783 |
| 2019-02-06 | $19.00 | $19.25 | $19.00 | $19.19 | $15.74 | 2,932 |
| 2019-02-05 | $18.90 | $19.28 | $18.90 | $18.98 | $15.57 | 843 |
| 2019-02-04 | $19.22 | $19.22 | $18.76 | $19.19 | $15.74 | 1,490 |
| 2019-02-01 | $18.95 | $19.35 | $18.95 | $19.10 | $15.67 | 2,887 |
| 2019-01-31 | $19.23 | $19.29 | $18.95 | $19.15 | $15.71 | 1,958 |
| 2019-01-30 | $19.05 | $19.05 | $18.80 | $19.04 | $15.62 | 7,522 |
| 2019-01-29 | $19.34 | $19.34 | $18.96 | $18.96 | $15.55 | 1,087 |
| 2019-01-28 | $18.98 | $19.47 | $18.98 | $19.47 | $15.97 | 1,305 |
| 2019-01-25 | $19.16 | $19.49 | $19.16 | $19.49 | $15.99 | 443 |
| 2019-01-24 | $19.48 | $19.55 | $18.88 | $18.88 | $15.49 | 1,934 |
| 2019-01-23 | $19.23 | $19.50 | $19.23 | $19.48 | $15.98 | 2,268 |
| 2019-01-22 | $19.50 | $19.50 | $19.50 | $19.50 | $16.00 | 66 |
| 2019-01-18 | $19.50 | $19.50 | $19.50 | $19.50 | $16.00 | 385 |
| 2019-01-17 | $19.25 | $19.25 | $19.19 | $19.19 | $15.74 | 687 |
| 2019-01-16 | $19.41 | $19.45 | $19.41 | $19.45 | $15.96 | 362 |
| 2019-01-15 | $19.45 | $19.45 | $19.45 | $19.45 | $15.96 | 326 |
| 2019-01-14 | $19.66 | $19.71 | $18.76 | $19.45 | $15.96 | 2,327 |
| 2019-01-11 | $19.40 | $19.82 | $18.83 | $19.82 | $16.26 | 5,614 |
| 2019-01-10 | $19.85 | $19.85 | $19.85 | $19.85 | $16.28 | 470 |
| 2019-01-09 | $19.72 | $19.90 | $19.59 | $19.89 | $16.32 | 5,900 |
| 2019-01-08 | $19.40 | $19.58 | $19.12 | $19.12 | $15.69 | 2,727 |
| 2019-01-07 | $18.52 | $19.50 | $18.52 | $19.50 | $16.00 | 7,880 |
| 2019-01-04 | $18.91 | $19.00 | $18.76 | $18.76 | $15.39 | 1,376 |
| 2019-01-03 | $18.86 | $19.31 | $18.50 | $18.77 | $15.40 | 3,978 |
| 2019-01-02 | $18.73 | $19.22 | $18.73 | $19.22 | $15.77 | 1,025 |
| 2018-12-31 | $19.39 | $19.39 | $18.44 | $18.80 | $15.42 | 2,057 |
| 2018-12-28 | $19.46 | $19.46 | $18.50 | $18.95 | $15.55 | 4,380 |
| 2018-12-27 | $18.75 | $19.79 | $18.75 | $19.55 | $16.04 | 3,609 |
| 2018-12-26 | $19.50 | $19.50 | $18.72 | $18.81 | $15.43 | 1,573 |
| 2018-12-24 | $19.66 | $19.99 | $18.55 | $19.50 | $16.00 | 1,941 |
| 2018-12-21 | $19.72 | $20.00 | $19.25 | $20.00 | $16.41 | 3,831 |
| 2018-12-20 | $19.75 | $19.97 | $19.75 | $19.90 | $16.33 | 5,176 |
| 2018-12-19 | $19.17 | $20.20 | $19.05 | $19.57 | $16.06 | 3,951 |
| 2018-12-18 | $18.96 | $19.54 | $18.95 | $19.50 | $16.00 | 10,652 |
| 2018-12-17 | $18.84 | $19.44 | $18.04 | $18.76 | $15.39 | 7,809 |
| 2018-12-14 | $18.47 | $19.10 | $18.38 | $19.09 | $15.66 | 4,835 |
| 2018-12-13 | $19.44 | $19.59 | $18.56 | $19.10 | $15.67 | 4,460 |
| 2018-12-12 | $19.98 | $19.98 | $19.71 | $19.87 | $16.30 | 2,028 |
| 2018-12-11 | $20.02 | $20.54 | $19.64 | $20.30 | $16.65 | 2,392 |
| 2018-12-10 | $19.62 | $20.35 | $19.62 | $20.00 | $16.41 | 2,446 |
| 2018-12-07 | $19.99 | $19.99 | $19.09 | $19.94 | $16.36 | 3,591 |
| 2018-12-06 | $20.40 | $20.40 | $19.00 | $19.89 | $16.32 | 14,068 |
| 2018-12-04 | $20.80 | $21.00 | $20.44 | $20.99 | $16.80 | 15,389 |
| 2018-12-03 | $19.67 | $20.94 | $19.67 | $20.85 | $16.69 | 12,467 |
| 2018-11-30 | $19.52 | $20.38 | $18.89 | $19.35 | $15.48 | 6,359 |
| 2018-11-29 | $18.96 | $20.00 | $18.70 | $19.52 | $15.62 | 6,429 |
| 2018-11-28 | $18.30 | $19.20 | $18.25 | $19.19 | $15.36 | 16,987 |
| 2018-11-27 | $17.80 | $18.37 | $17.72 | $18.15 | $14.52 | 11,187 |
| 2018-11-26 | $16.76 | $17.80 | $16.76 | $17.80 | $14.24 | 16,846 |
| 2018-11-23 | $17.19 | $17.19 | $16.50 | $16.63 | $13.31 | 8,378 |
| 2018-11-21 | $17.12 | $17.12 | $16.94 | $16.94 | $13.56 | 824 |
| 2018-11-20 | $16.95 | $17.14 | $16.83 | $16.83 | $13.47 | 2,647 |
| 2018-11-19 | $18.17 | $18.17 | $16.76 | $16.76 | $13.41 | 8,590 |
| 2018-11-16 | $17.99 | $18.00 | $17.91 | $17.92 | $14.34 | 2,915 |
| 2018-11-15 | $17.18 | $17.99 | $17.18 | $17.99 | $14.40 | 5,829 |
| 2018-11-14 | $16.99 | $17.75 | $16.55 | $17.14 | $13.72 | 2,758 |
| 2018-11-13 | $16.75 | $17.51 | $16.70 | $17.02 | $13.62 | 1,128 |
| 2018-11-12 | $16.84 | $17.00 | $16.75 | $16.75 | $13.40 | 1,306 |
| 2018-11-09 | $16.71 | $16.71 | $16.71 | $16.71 | $13.37 | 607 |
| 2018-11-08 | $17.97 | $17.97 | $17.97 | $17.97 | $14.38 | 219 |
| 2018-11-07 | $16.60 | $17.00 | $16.35 | $16.94 | $13.56 | 3,848 |
| 2018-11-06 | $16.70 | $16.85 | $16.70 | $16.85 | $13.48 | 518 |
| 2018-11-05 | $16.32 | $17.50 | $16.32 | $16.60 | $13.28 | 1,984 |
| 2018-11-02 | $17.15 | $17.15 | $17.15 | $17.15 | $13.72 | 262 |
| 2018-11-01 | $16.21 | $17.15 | $16.21 | $17.15 | $13.72 | 2,864 |
| 2018-10-31 | $16.80 | $17.55 | $16.17 | $16.20 | $12.96 | 3,740 |
| 2018-10-30 | $16.10 | $16.72 | $16.00 | $16.40 | $13.12 | 9,515 |
| 2018-10-29 | $18.50 | $18.66 | $15.99 | $16.80 | $13.44 | 24,000 |
| 2018-10-26 | $19.00 | $19.01 | $18.50 | $18.50 | $14.80 | 7,215 |
| 2018-10-25 | $19.77 | $19.77 | $19.00 | $19.00 | $15.20 | 1,329 |
| 2018-10-24 | $19.48 | $19.48 | $19.48 | $19.48 | $15.59 | 143 |
| 2018-10-23 | $19.39 | $19.45 | $18.95 | $19.25 | $15.40 | 4,420 |
| 2018-10-22 | $19.89 | $20.11 | $19.47 | $19.79 | $15.84 | 1,511 |
| 2018-10-19 | $19.70 | $19.99 | $19.64 | $19.99 | $16.00 | 1,280 |
| 2018-10-18 | $19.90 | $20.15 | $19.28 | $19.74 | $15.80 | 16,929 |
| 2018-10-17 | $19.79 | $20.24 | $19.33 | $19.99 | $16.00 | 3,632 |
| 2018-10-16 | $19.72 | $20.10 | $19.66 | $20.10 | $16.09 | 2,221 |
| 2018-10-15 | $19.33 | $19.70 | $19.33 | $19.65 | $15.73 | 3,160 |
| 2018-10-12 | $19.85 | $19.85 | $19.13 | $19.25 | $15.40 | 1,966 |
| 2018-10-11 | $19.55 | $19.77 | $18.75 | $18.75 | $15.00 | 10,790 |
| 2018-10-10 | $19.93 | $20.04 | $19.62 | $19.62 | $15.70 | 2,831 |
| 2018-10-09 | $20.00 | $20.00 | $19.55 | $19.55 | $15.64 | 4,603 |
| 2018-10-08 | $20.47 | $20.47 | $19.89 | $20.39 | $16.32 | 575 |
| 2018-10-05 | $20.70 | $20.70 | $20.04 | $20.16 | $16.13 | 1,372 |
| 2018-10-04 | $20.20 | $20.20 | $20.06 | $20.06 | $16.05 | 591 |
| 2018-10-03 | $19.83 | $20.23 | $19.83 | $20.23 | $16.19 | 7,348 |
| 2018-10-02 | $20.40 | $20.44 | $19.82 | $19.82 | $15.86 | 4,466 |
| 2018-10-01 | $20.01 | $20.40 | $20.01 | $20.40 | $16.33 | 2,002 |
| 2018-09-28 | $20.10 | $20.40 | $19.95 | $19.95 | $15.97 | 3,012 |
| 2018-09-27 | $19.70 | $20.50 | $19.70 | $20.45 | $16.37 | 3,680 |
| 2018-09-26 | $20.00 | $20.10 | $19.65 | $19.95 | $15.97 | 3,644 |
| 2018-09-25 | $20.14 | $20.20 | $19.80 | $20.10 | $16.09 | 2,159 |
| 2018-09-24 | $19.75 | $20.15 | $19.55 | $19.70 | $15.77 | 2,252 |
| 2018-09-21 | $20.10 | $20.30 | $19.90 | $20.20 | $16.17 | 5,139 |
| 2018-09-20 | $19.95 | $20.40 | $19.95 | $20.30 | $16.25 | 2,145 |
| 2018-09-19 | $20.10 | $20.60 | $20.10 | $20.25 | $16.21 | 7,919 |
| 2018-09-18 | $20.25 | $20.75 | $19.80 | $20.10 | $16.09 | 6,168 |
| 2018-09-17 | $20.55 | $20.75 | $20.25 | $20.25 | $16.21 | 7,023 |
| 2018-09-14 | $20.25 | $20.95 | $20.25 | $20.75 | $16.61 | 10,889 |
| 2018-09-13 | $20.35 | $20.75 | $20.33 | $20.66 | $16.14 | 9,123 |
| 2018-09-12 | $20.50 | $20.75 | $20.30 | $20.60 | $16.10 | 1,975 |
| 2018-09-11 | $20.10 | $20.75 | $20.10 | $20.55 | $16.06 | 3,919 |
| 2018-09-10 | $20.30 | $20.90 | $19.05 | $20.45 | $15.98 | 10,693 |
| 2018-09-07 | $20.10 | $20.70 | $20.10 | $20.49 | $16.01 | 4,867 |
| 2018-09-06 | $20.25 | $20.43 | $19.77 | $20.40 | $15.94 | 5,226 |
| 2018-09-05 | $19.25 | $20.40 | $19.00 | $20.10 | $15.71 | 4,804 |
| 2018-09-04 | $19.15 | $19.85 | $19.10 | $19.85 | $15.51 | 2,767 |
| 2018-08-31 | $18.75 | $19.10 | $18.75 | $19.10 | $14.93 | 6,860 |
| 2018-08-30 | $19.60 | $19.85 | $18.60 | $18.60 | $14.53 | 17,174 |
| 2018-08-29 | $19.60 | $20.30 | $19.60 | $19.75 | $15.43 | 4,336 |
| 2018-08-28 | $20.10 | $20.10 | $19.60 | $19.95 | $15.59 | 6,570 |
| 2018-08-27 | $20.45 | $20.90 | $20.00 | $20.00 | $15.63 | 6,756 |
| 2018-08-24 | $20.70 | $20.70 | $20.43 | $20.43 | $15.96 | 1,060 |
| 2018-08-23 | $20.40 | $20.65 | $20.25 | $20.25 | $15.82 | 1,960 |
| 2018-08-22 | $20.42 | $20.65 | $20.15 | $20.45 | $15.98 | 5,606 |
| 2018-08-21 | $20.65 | $20.70 | $20.10 | $20.10 | $15.71 | 11,710 |
| 2018-08-20 | $20.95 | $20.95 | $20.45 | $20.65 | $16.14 | 27,838 |
| 2018-08-17 | $20.50 | $20.85 | $20.09 | $20.40 | $15.94 | 9,748 |
| 2018-08-16 | $20.90 | $20.90 | $20.15 | $20.25 | $15.82 | 3,047 |
| 2018-08-15 | $20.45 | $20.65 | $20.10 | $20.20 | $15.78 | 12,443 |
| 2018-08-14 | $20.55 | $21.00 | $19.99 | $20.80 | $16.25 | 7,460 |
| 2018-08-13 | $19.00 | $20.70 | $19.00 | $20.70 | $16.18 | 27,793 |
| 2018-08-10 | $18.60 | $18.60 | $18.10 | $18.10 | $14.14 | 1,516 |
| 2018-08-09 | $18.00 | $18.55 | $18.00 | $18.50 | $14.46 | 2,168 |
| 2018-08-08 | $16.45 | $18.15 | $16.45 | $17.65 | $13.79 | 7,421 |
| 2018-08-07 | $19.65 | $19.85 | $16.30 | $17.00 | $13.28 | 9,854 |
| 2018-08-06 | $21.00 | $21.00 | $19.70 | $19.70 | $15.39 | 5,074 |
| 2018-08-03 | $20.15 | $20.15 | $20.15 | $20.15 | $15.75 | 524 |
| 2018-08-02 | $19.60 | $20.05 | $19.60 | $19.70 | $15.39 | 2,592 |
| 2018-08-01 | $19.85 | $20.20 | $19.85 | $19.85 | $15.51 | 2,912 |
| 2018-07-31 | $19.80 | $19.95 | $19.78 | $19.85 | $15.51 | 3,670 |
| 2018-07-30 | $19.95 | $19.95 | $19.55 | $19.55 | $15.28 | 457 |
| 2018-07-27 | $19.40 | $19.40 | $19.05 | $19.20 | $15.00 | 2,152 |
| 2018-07-26 | $19.65 | $19.90 | $19.25 | $19.25 | $15.04 | 1,803 |
| 2018-07-25 | $19.60 | $19.95 | $19.35 | $19.65 | $15.36 | 2,599 |
| 2018-07-24 | $19.95 | $19.95 | $19.95 | $19.95 | $15.59 | 205 |
| 2018-07-23 | $20.10 | $20.10 | $19.60 | $20.00 | $15.63 | 1,111 |
| 2018-07-20 | $20.00 | $20.15 | $19.50 | $20.10 | $15.71 | 1,935 |
| 2018-07-19 | $20.15 | $20.55 | $20.00 | $20.05 | $15.67 | 1,885 |
| 2018-07-18 | $20.70 | $20.70 | $20.25 | $20.25 | $15.82 | 2,573 |
| 2018-07-17 | $20.35 | $20.80 | $20.35 | $20.60 | $16.10 | 7,705 |
| 2018-07-16 | $20.30 | $20.60 | $20.10 | $20.48 | $16.00 | 1,805 |
| 2018-07-13 | $19.90 | $20.92 | $19.70 | $20.10 | $15.71 | 4,670 |
| 2018-07-12 | $20.10 | $20.45 | $20.05 | $20.10 | $15.71 | 3,535 |
| 2018-07-11 | $20.35 | $20.35 | $19.95 | $20.10 | $15.71 | 912 |
| 2018-07-10 | $19.75 | $20.70 | $19.70 | $20.30 | $15.86 | 7,304 |
| 2018-07-09 | $19.45 | $19.85 | $19.10 | $19.60 | $15.32 | 9,340 |
| 2018-07-06 | $19.65 | $19.90 | $19.15 | $19.30 | $15.08 | 1,470 |
| 2018-07-05 | $19.00 | $19.75 | $19.00 | $19.55 | $15.28 | 7,321 |
| 2018-07-03 | $19.80 | $19.80 | $18.50 | $19.25 | $15.04 | 1,300 |
| 2018-07-02 | $20.10 | $20.31 | $19.72 | $20.00 | $15.63 | 1,493 |
| 2018-06-29 | $19.90 | $20.50 | $19.75 | $20.50 | $16.02 | 1,726 |
| 2018-06-28 | $20.45 | $20.65 | $20.30 | $20.30 | $15.86 | 1,353 |
| 2018-06-27 | $20.60 | $20.60 | $20.10 | $20.45 | $15.98 | 6,487 |
| 2018-06-26 | $19.55 | $20.60 | $19.55 | $20.60 | $16.10 | 4,033 |
| 2018-06-25 | $20.15 | $20.35 | $20.00 | $20.23 | $15.81 | 5,187 |
| 2018-06-22 | $20.50 | $20.60 | $20.40 | $20.40 | $15.94 | 3,937 |
| 2018-06-21 | $20.55 | $20.55 | $20.10 | $20.40 | $15.94 | 2,694 |
| 2018-06-20 | $20.66 | $20.73 | $20.66 | $20.73 | $16.20 | 939 |
| 2018-06-19 | $19.95 | $20.85 | $19.95 | $20.80 | $16.25 | 7,959 |
| 2018-06-18 | $20.45 | $20.50 | $19.65 | $19.95 | $15.59 | 8,021 |
| 2018-06-15 | $20.85 | $20.90 | $20.50 | $20.60 | $16.10 | 11,995 |
| 2018-06-14 | $20.95 | $20.95 | $20.75 | $20.75 | $16.21 | 13,670 |
| 2018-06-13 | $20.80 | $20.95 | $20.70 | $20.95 | $16.37 | 12,600 |
| 2018-06-12 | $20.95 | $21.00 | $20.50 | $20.90 | $16.33 | 14,015 |
| 2018-06-11 | $21.00 | $21.11 | $20.90 | $20.95 | $16.37 | 16,585 |
| 2018-06-08 | $21.10 | $21.15 | $21.06 | $21.10 | $16.49 | 7,232 |
| 2018-06-07 | $21.00 | $21.20 | $21.00 | $21.15 | $16.53 | 10,611 |
| 2018-06-06 | $20.95 | $21.10 | $20.95 | $21.00 | $16.41 | 10,332 |
| 2018-06-05 | $20.95 | $21.10 | $20.95 | $20.95 | $16.37 | 12,493 |
| 2018-06-04 | $20.80 | $21.10 | $20.80 | $21.00 | $16.41 | 12,781 |
| 2018-06-01 | $21.10 | $21.15 | $20.80 | $21.10 | $16.49 | 18,900 |
| 2018-05-31 | $20.85 | $21.05 | $20.85 | $21.00 | $16.41 | 10,697 |
| 2018-05-30 | $20.75 | $20.95 | $20.75 | $20.95 | $16.37 | 13,656 |
| 2018-05-29 | $20.85 | $21.20 | $20.70 | $20.80 | $16.25 | 28,154 |
| 2018-05-25 | $20.75 | $20.85 | $20.65 | $20.70 | $16.18 | 14,557 |
| 2018-05-24 | $20.70 | $20.70 | $20.55 | $20.70 | $16.18 | 9,256 |
| 2018-05-23 | $20.25 | $20.90 | $20.15 | $20.70 | $16.18 | 19,783 |
| 2018-05-22 | $20.20 | $20.45 | $20.10 | $20.45 | $15.98 | 25,103 |
| 2018-05-21 | $19.70 | $20.35 | $19.70 | $20.35 | $15.81 | 56,620 |
| 2018-05-18 | $19.10 | $19.90 | $19.10 | $19.50 | $15.15 | 203,001 |
| 2018-05-17 | $15.75 | $15.95 | $14.90 | $15.90 | $12.35 | 23,892 |
| 2018-05-16 | $16.40 | $16.80 | $15.60 | $15.65 | $12.16 | 26,702 |
| 2018-05-15 | $15.80 | $17.20 | $15.40 | $16.45 | $12.78 | 69,367 |
| 2018-05-14 | $16.30 | $16.40 | $15.60 | $16.30 | $12.66 | 40,418 |
| 2018-05-11 | $16.10 | $16.40 | $15.35 | $15.35 | $11.92 | 31,315 |
| 2018-05-10 | $15.20 | $16.15 | $15.20 | $15.95 | $12.39 | 26,248 |
| 2018-05-09 | $18.80 | $18.80 | $14.25 | $15.30 | $11.88 | 54,108 |
| 2018-05-08 | $19.30 | $19.30 | $18.90 | $19.00 | $14.76 | 10,012 |
| 2018-05-07 | $19.00 | $19.70 | $18.60 | $19.20 | $14.91 | 31,800 |
| 2018-05-04 | $20.00 | $20.00 | $18.01 | $19.00 | $14.76 | 13,166 |
| 2018-05-03 | $20.00 | $20.50 | $18.30 | $18.90 | $14.68 | 34,615 |
| 2018-05-02 | $20.40 | $21.00 | $19.88 | $20.10 | $15.61 | 7,182 |
| 2018-05-01 | $20.05 | $20.50 | $19.83 | $20.45 | $15.88 | 8,289 |
| 2018-04-30 | $20.00 | $20.50 | $19.95 | $19.95 | $15.49 | 4,224 |
| 2018-04-27 | $20.50 | $20.50 | $20.24 | $20.30 | $15.77 | 2,335 |
| 2018-04-26 | $20.05 | $20.50 | $19.72 | $20.50 | $15.92 | 5,015 |
| 2018-04-25 | $20.00 | $20.30 | $19.65 | $20.20 | $15.69 | 10,658 |
| 2018-04-24 | $20.85 | $20.85 | $19.85 | $20.30 | $15.77 | 7,754 |
| 2018-04-23 | $20.50 | $21.14 | $20.50 | $20.85 | $16.19 | 6,468 |
| 2018-04-20 | $20.30 | $20.70 | $19.60 | $20.55 | $15.96 | 11,852 |
| 2018-04-19 | $20.95 | $22.40 | $20.25 | $20.80 | $16.15 | 24,481 |
| 2018-04-18 | $18.05 | $21.70 | $18.05 | $20.85 | $16.19 | 40,971 |
| 2018-04-17 | $17.40 | $18.45 | $17.05 | $18.45 | $14.33 | 6,699 |
| 2018-04-16 | $18.50 | $18.50 | $17.65 | $17.80 | $13.82 | 4,235 |
| 2018-04-13 | $18.40 | $18.50 | $17.90 | $18.40 | $14.29 | 3,972 |
| 2018-04-12 | $18.40 | $18.50 | $18.00 | $18.35 | $14.25 | 4,192 |
| 2018-04-11 | $17.40 | $18.25 | $17.40 | $18.00 | $13.98 | 3,785 |
| 2018-04-10 | $17.95 | $18.00 | $17.65 | $18.00 | $13.98 | 4,168 |
| 2018-04-09 | $17.70 | $17.70 | $17.54 | $17.60 | $13.67 | 5,259 |
| 2018-04-06 | $17.65 | $17.65 | $17.00 | $17.60 | $13.67 | 6,068 |
| 2018-04-05 | $17.40 | $17.75 | $17.40 | $17.65 | $13.71 | 3,464 |
| 2018-04-04 | $16.75 | $17.90 | $16.75 | $17.40 | $13.51 | 2,192 |
| 2018-04-03 | $17.50 | $17.70 | $16.70 | $16.75 | $13.01 | 10,497 |
| 2018-04-02 | $15.50 | $18.00 | $15.50 | $17.40 | $13.51 | 23,767 |
| 2018-03-29 | $14.80 | $16.00 | $14.80 | $15.70 | $12.19 | 13,120 |
| 2018-03-28 | $14.77 | $15.25 | $14.70 | $14.70 | $11.42 | 3,526 |
| 2018-03-27 | $14.80 | $15.07 | $14.45 | $15.07 | $11.70 | 2,883 |
| 2018-03-26 | $15.25 | $15.25 | $15.12 | $15.12 | $11.74 | 701 |
| 2018-03-23 | $15.10 | $15.10 | $14.90 | $14.90 | $11.57 | 3,319 |
| 2018-03-22 | $15.00 | $15.07 | $14.90 | $14.95 | $11.61 | 6,942 |
| 2018-03-21 | $15.00 | $15.40 | $14.95 | $14.95 | $11.61 | 550 |
| 2018-03-20 | $15.00 | $15.65 | $15.00 | $15.30 | $11.88 | 6,527 |
| 2018-03-19 | $15.30 | $15.30 | $15.30 | $15.30 | $11.79 | 184 |
| 2018-03-16 | $15.50 | $16.30 | $15.50 | $16.30 | $12.56 | 4,651 |
| 2018-03-15 | $15.30 | $15.70 | $15.00 | $15.50 | $11.94 | 2,941 |
| 2018-03-14 | $14.80 | $16.00 | $14.70 | $15.10 | $11.63 | 24,535 |
| 2018-03-13 | $14.60 | $14.80 | $14.60 | $14.80 | $11.40 | 604 |
| 2018-03-12 | $13.95 | $15.50 | $13.95 | $15.40 | $11.86 | 17,476 |
| 2018-03-09 | $14.01 | $14.13 | $14.01 | $14.13 | $10.89 | 2,739 |
| 2018-03-08 | $13.65 | $14.00 | $13.65 | $14.00 | $10.79 | 3,408 |
| 2018-03-07 | $13.75 | $14.00 | $13.75 | $14.00 | $10.79 | 810 |
| 2018-03-06 | $14.14 | $14.20 | $13.85 | $13.85 | $10.67 | 1,997 |
| 2018-03-05 | $13.95 | $14.05 | $13.95 | $14.05 | $10.82 | 895 |
| 2018-03-02 | $14.05 | $14.05 | $13.85 | $13.85 | $10.67 | 971 |
| 2018-03-01 | $13.65 | $13.70 | $13.50 | $13.55 | $10.44 | 4,701 |
| 2018-02-28 | $13.85 | $13.85 | $13.85 | $13.85 | $10.67 | 492 |
| 2018-02-27 | $14.10 | $14.30 | $13.75 | $14.10 | $10.86 | 8,135 |
| 2018-02-26 | $13.85 | $14.05 | $13.85 | $14.00 | $10.79 | 10,613 |
| 2018-02-23 | $13.75 | $13.75 | $13.75 | $13.75 | $10.59 | 182 |
| 2018-02-22 | $14.20 | $14.45 | $14.13 | $14.45 | $11.13 | 757 |
| 2018-02-21 | $13.80 | $14.20 | $13.70 | $14.20 | $10.94 | 3,603 |
| 2018-02-20 | $14.30 | $14.30 | $13.80 | $13.80 | $10.63 | 9,435 |
| 2018-02-16 | $14.25 | $14.25 | $14.25 | $14.25 | $10.98 | 0 |
| 2018-02-15 | $14.35 | $14.48 | $14.25 | $14.25 | $10.98 | 319 |
| 2018-02-14 | $14.48 | $14.70 | $14.30 | $14.35 | $11.06 | 1,111 |
| 2018-02-13 | $14.65 | $14.65 | $14.30 | $14.30 | $11.02 | 920 |
| 2018-02-12 | $14.30 | $14.76 | $14.25 | $14.65 | $11.29 | 2,636 |
| 2018-02-09 | $14.50 | $14.50 | $14.25 | $14.25 | $10.98 | 8,573 |
| 2018-02-08 | $14.79 | $14.79 | $14.35 | $14.43 | $11.12 | 1,908 |
| 2018-02-07 | $14.35 | $14.50 | $14.35 | $14.50 | $11.17 | 242 |
| 2018-02-06 | $14.70 | $14.70 | $14.50 | $14.60 | $11.25 | 1,663 |
| 2018-02-05 | $14.30 | $14.60 | $14.25 | $14.48 | $11.16 | 4,217 |
| 2018-02-02 | $14.50 | $14.50 | $14.40 | $14.45 | $11.13 | 8,197 |
| 2018-02-01 | $14.40 | $14.60 | $14.40 | $14.45 | $11.13 | 1,200 |
| 2018-01-31 | $14.45 | $14.45 | $14.45 | $14.45 | $11.13 | 645 |
| 2018-01-30 | $14.58 | $14.58 | $14.26 | $14.35 | $11.06 | 1,002 |
| 2018-01-29 | $14.75 | $14.95 | $14.50 | $14.95 | $11.52 | 989 |
| 2018-01-26 | $15.00 | $15.00 | $14.30 | $14.50 | $11.17 | 4,176 |
| 2018-01-25 | $15.10 | $15.50 | $14.70 | $14.70 | $11.32 | 9,269 |
| 2018-01-24 | $15.45 | $15.45 | $15.15 | $15.15 | $11.67 | 2,610 |
| 2018-01-23 | $15.70 | $15.85 | $15.10 | $15.50 | $11.94 | 7,229 |
| 2018-01-22 | $15.50 | $16.00 | $15.45 | $15.70 | $12.10 | 9,713 |
| 2018-01-19 | $16.00 | $16.00 | $15.25 | $15.50 | $11.94 | 869 |
| 2018-01-18 | $16.05 | $16.05 | $15.35 | $15.35 | $11.83 | 3,976 |
| 2018-01-17 | $15.95 | $16.15 | $15.85 | $16.05 | $12.36 | 1,596 |
| 2018-01-16 | $15.50 | $16.00 | $15.30 | $15.55 | $11.98 | 12,761 |
| 2018-01-12 | $14.90 | $15.50 | $14.85 | $15.31 | $11.79 | 3,149 |
| 2018-01-11 | $14.87 | $14.95 | $14.80 | $14.80 | $11.40 | 4,778 |
| 2018-01-10 | $14.70 | $14.95 | $14.70 | $14.95 | $11.52 | 3,853 |
| 2018-01-09 | $14.32 | $14.66 | $14.32 | $14.55 | $11.21 | 3,483 |
| 2018-01-08 | $14.60 | $14.65 | $14.30 | $14.30 | $11.02 | 973 |
| 2018-01-05 | $14.30 | $14.75 | $14.30 | $14.60 | $11.25 | 3,993 |
| 2018-01-04 | $14.45 | $14.45 | $14.25 | $14.30 | $11.02 | 3,498 |
| 2018-01-03 | $14.30 | $14.75 | $14.30 | $14.45 | $11.13 | 2,273 |
| 2018-01-02 | $15.00 | $15.00 | $14.30 | $14.75 | $11.36 | 13,443 |
| 2017-12-29 | $14.95 | $15.00 | $14.50 | $15.00 | $11.56 | 6,577 |
| 2017-12-28 | $14.45 | $14.90 | $14.38 | $14.90 | $11.48 | 4,652 |
| 2017-12-27 | $14.65 | $14.75 | $14.40 | $14.75 | $11.36 | 4,374 |
| 2017-12-26 | $14.05 | $14.70 | $14.05 | $14.30 | $11.02 | 2,522 |
| 2017-12-22 | $14.00 | $14.27 | $14.00 | $14.10 | $10.86 | 2,455 |
| 2017-12-21 | $14.15 | $14.45 | $14.15 | $14.25 | $10.98 | 2,585 |
| 2017-12-20 | $14.70 | $14.70 | $14.15 | $14.45 | $11.13 | 5,639 |
| 2017-12-19 | $14.80 | $15.00 | $14.70 | $14.75 | $11.36 | 1,584 |
| 2017-12-18 | $14.40 | $14.95 | $14.15 | $14.95 | $11.52 | 5,915 |
| 2017-12-15 | $15.00 | $15.45 | $14.75 | $14.75 | $11.36 | 5,487 |
| 2017-12-14 | $14.55 | $14.95 | $14.50 | $14.95 | $11.52 | 7,344 |
| 2017-12-13 | $14.95 | $14.95 | $14.50 | $14.90 | $11.48 | 7,230 |
| 2017-12-12 | $14.75 | $14.95 | $14.50 | $14.90 | $11.48 | 4,000 |
| 2017-12-11 | $14.75 | $14.95 | $14.26 | $14.75 | $11.36 | 3,788 |
| 2017-12-08 | $14.25 | $14.75 | $14.25 | $14.75 | $11.36 | 813 |
| 2017-12-07 | $14.05 | $14.85 | $14.05 | $14.80 | $11.40 | 1,640 |
| 2017-12-06 | $14.40 | $14.40 | $13.60 | $14.25 | $10.98 | 22,564 |
| 2017-12-05 | $14.80 | $14.80 | $14.40 | $14.50 | $11.07 | 4,399 |
| 2017-12-04 | $14.50 | $14.70 | $14.50 | $14.50 | $11.07 | 26,279 |
| 2017-12-01 | $14.00 | $14.45 | $14.00 | $14.45 | $11.04 | 1,429 |
| 2017-11-30 | $13.80 | $14.20 | $13.80 | $14.20 | $10.84 | 1,687 |
| 2017-11-29 | $13.85 | $14.00 | $13.65 | $14.00 | $10.69 | 5,445 |
| 2017-11-28 | $13.65 | $14.25 | $13.50 | $14.25 | $10.88 | 3,155 |
| 2017-11-27 | $13.60 | $13.75 | $13.60 | $13.61 | $10.39 | 1,526 |
| 2017-11-24 | $13.80 | $13.80 | $13.80 | $13.80 | $10.54 | 1,128 |
| 2017-11-22 | $14.00 | $14.00 | $13.85 | $13.90 | $10.62 | 3,868 |
| 2017-11-21 | $14.10 | $14.20 | $14.10 | $14.10 | $10.77 | 10,134 |
| 2017-11-20 | $14.10 | $14.30 | $14.10 | $14.13 | $10.79 | 3,256 |
| 2017-11-17 | $14.15 | $14.30 | $14.15 | $14.30 | $10.92 | 1,188 |
| 2017-11-16 | $14.10 | $14.25 | $14.10 | $14.10 | $10.77 | 2,460 |
| 2017-11-15 | $14.35 | $14.35 | $14.10 | $14.20 | $10.84 | 2,075 |
| 2017-11-14 | $14.30 | $14.30 | $14.10 | $14.25 | $10.88 | 2,260 |
| 2017-11-13 | $14.10 | $14.30 | $14.10 | $14.18 | $10.83 | 3,236 |
| 2017-11-10 | $14.11 | $14.30 | $14.11 | $14.25 | $10.88 | 2,073 |
| 2017-11-09 | $14.15 | $14.15 | $14.15 | $14.15 | $10.81 | 22 |
| 2017-11-08 | $14.30 | $14.30 | $14.10 | $14.10 | $10.77 | 2,600 |
| 2017-11-07 | $14.40 | $14.46 | $14.25 | $14.25 | $10.88 | 3,136 |
| 2017-11-06 | $14.75 | $14.75 | $14.25 | $14.25 | $10.88 | 805 |
| 2017-11-03 | $14.57 | $14.85 | $14.57 | $14.75 | $11.26 | 412 |
| 2017-11-02 | $14.50 | $14.68 | $14.45 | $14.45 | $11.04 | 1,150 |
| 2017-11-01 | $14.40 | $14.90 | $14.40 | $14.40 | $11.00 | 2,434 |
| 2017-10-31 | $14.40 | $14.45 | $14.40 | $14.40 | $11.00 | 434 |
| 2017-10-30 | $14.35 | $14.44 | $14.30 | $14.40 | $11.00 | 2,109 |
| 2017-10-27 | $14.48 | $14.48 | $14.31 | $14.31 | $10.92 | 742 |
| 2017-10-26 | $14.40 | $14.55 | $14.40 | $14.55 | $11.11 | 952 |
| 2017-10-25 | $14.40 | $14.60 | $14.40 | $14.60 | $11.15 | 4,629 |
| 2017-10-24 | $14.40 | $14.40 | $14.40 | $14.40 | $11.00 | 219 |
| 2017-10-23 | $14.45 | $14.60 | $14.20 | $14.45 | $11.04 | 1,860 |
| 2017-10-20 | $14.45 | $14.45 | $14.45 | $14.45 | $11.04 | 386 |
| 2017-10-19 | $14.25 | $14.60 | $14.25 | $14.60 | $11.15 | 2,024 |
| 2017-10-18 | $14.20 | $14.45 | $14.15 | $14.25 | $10.88 | 1,527 |
| 2017-10-17 | $14.20 | $14.45 | $14.20 | $14.25 | $10.88 | 1,362 |
| 2017-10-16 | $14.15 | $14.38 | $14.15 | $14.38 | $10.99 | 1,118 |
| 2017-10-13 | $14.35 | $14.35 | $14.15 | $14.20 | $10.84 | 3,818 |
| 2017-10-12 | $14.30 | $14.35 | $14.30 | $14.35 | $10.96 | 336 |
| 2017-10-11 | $14.25 | $14.25 | $14.25 | $14.25 | $10.88 | 507 |
| 2017-10-10 | $14.50 | $14.80 | $14.15 | $14.65 | $11.19 | 6,350 |
| 2017-10-09 | $14.90 | $14.90 | $14.05 | $14.10 | $10.77 | 585 |
| 2017-10-06 | $14.30 | $14.44 | $14.30 | $14.44 | $11.03 | 806 |
| 2017-10-05 | $14.30 | $14.30 | $14.30 | $14.30 | $10.92 | 257 |
| 2017-10-04 | $14.00 | $14.00 | $14.00 | $14.00 | $10.69 | 462 |
| 2017-10-03 | $14.30 | $14.30 | $14.20 | $14.20 | $10.84 | 281 |
| 2017-10-02 | $14.25 | $14.70 | $14.15 | $14.70 | $11.23 | 1,499 |
| 2017-09-29 | $14.35 | $14.50 | $14.10 | $14.50 | $11.07 | 848 |
| 2017-09-28 | $14.95 | $14.95 | $14.45 | $14.45 | $11.04 | 1,102 |
| 2017-09-27 | $14.75 | $15.00 | $14.27 | $15.00 | $11.46 | 981 |
| 2017-09-26 | $14.01 | $15.00 | $13.90 | $14.50 | $11.07 | 3,803 |
| 2017-09-25 | $13.98 | $14.00 | $13.98 | $14.00 | $10.69 | 409 |
| 2017-09-22 | $14.10 | $14.10 | $13.98 | $14.00 | $10.69 | 1,837 |
| 2017-09-21 | $14.55 | $14.55 | $14.15 | $14.20 | $10.84 | 1,209 |
| 2017-09-20 | $14.95 | $15.00 | $14.15 | $14.50 | $11.07 | 4,604 |
| 2017-09-19 | $14.40 | $14.60 | $14.40 | $14.58 | $11.13 | 2,059 |
| 2017-09-18 | $15.00 | $15.05 | $14.05 | $14.15 | $10.81 | 9,415 |
| 2017-09-15 | $15.15 | $15.35 | $14.95 | $15.05 | $11.49 | 2,313 |
| 2017-09-14 | $15.60 | $15.60 | $15.45 | $15.45 | $11.80 | 1,116 |
| 2017-09-13 | $14.65 | $15.00 | $14.65 | $14.80 | $11.30 | 2,001 |
| 2017-09-12 | $13.85 | $14.60 | $13.85 | $14.60 | $11.15 | 1,935 |
| 2017-09-11 | $14.30 | $14.80 | $14.30 | $14.40 | $10.90 | 780 |
| 2017-09-08 | $14.65 | $14.85 | $14.10 | $14.21 | $10.76 | 7,254 |
| 2017-09-07 | $15.00 | $15.00 | $14.75 | $14.83 | $11.23 | 5,054 |
| 2017-09-06 | $15.00 | $15.00 | $15.00 | $15.00 | $11.36 | 237 |
| 2017-09-05 | $14.90 | $15.45 | $14.88 | $15.45 | $11.69 | 2,197 |
| 2017-09-01 | $14.80 | $15.85 | $14.80 | $14.95 | $11.32 | 5,726 |
| 2017-08-31 | $15.50 | $15.50 | $14.95 | $15.05 | $11.40 | 1,423 |
| 2017-08-30 | $14.80 | $14.85 | $14.80 | $14.80 | $11.21 | 2,688 |
| 2017-08-29 | $14.85 | $14.85 | $14.75 | $14.75 | $11.17 | 1,061 |
| 2017-08-28 | $14.75 | $15.07 | $14.55 | $14.55 | $11.02 | 5,109 |
| 2017-08-25 | $15.10 | $15.10 | $14.85 | $14.85 | $11.24 | 555 |
| 2017-08-24 | $15.20 | $15.30 | $15.20 | $15.30 | $11.59 | 481 |
| 2017-08-23 | $15.35 | $15.90 | $15.00 | $15.00 | $11.36 | 5,027 |
| 2017-08-22 | $15.90 | $15.90 | $15.90 | $15.90 | $12.04 | 75 |
| 2017-08-21 | $15.50 | $16.07 | $15.40 | $15.90 | $12.04 | 1,300 |
| 2017-08-18 | $15.65 | $15.65 | $15.65 | $15.65 | $11.85 | 490 |
| 2017-08-17 | $15.00 | $15.30 | $15.00 | $15.30 | $11.59 | 382 |
| 2017-08-16 | $15.10 | $15.10 | $14.60 | $15.00 | $11.36 | 1,605 |
| 2017-08-15 | $15.00 | $15.30 | $15.00 | $15.20 | $11.51 | 651 |
| 2017-08-14 | $15.45 | $15.55 | $14.85 | $15.00 | $11.36 | 3,505 |
| 2017-08-11 | $15.30 | $15.60 | $15.20 | $15.20 | $11.51 | 2,674 |
| 2017-08-10 | $15.80 | $15.80 | $15.20 | $15.40 | $11.66 | 1,040 |
| 2017-08-09 | $16.00 | $16.10 | $16.00 | $16.00 | $12.12 | 914 |
| 2017-08-08 | $16.00 | $16.40 | $15.55 | $16.00 | $12.12 | 6,811 |
| 2017-08-07 | $14.50 | $15.60 | $14.50 | $15.15 | $11.47 | 3,156 |
| 2017-08-04 | $15.80 | $15.80 | $15.00 | $15.68 | $11.87 | 4,606 |
| 2017-08-03 | $15.85 | $16.40 | $15.85 | $15.85 | $12.00 | 816 |
| 2017-08-02 | $15.80 | $15.90 | $15.75 | $15.90 | $12.04 | 5,201 |
| 2017-08-01 | $16.45 | $16.45 | $15.75 | $15.75 | $11.93 | 3,869 |
| 2017-07-31 | $16.70 | $16.70 | $16.65 | $16.65 | $12.61 | 2,130 |
| 2017-07-28 | $16.50 | $16.70 | $16.50 | $16.65 | $12.61 | 5,487 |
| 2017-07-27 | $16.15 | $16.50 | $16.15 | $16.50 | $12.49 | 5,306 |
| 2017-07-26 | $16.23 | $16.70 | $16.09 | $16.52 | $12.51 | 3,161 |
| 2017-07-25 | $16.25 | $16.60 | $16.25 | $16.55 | $12.53 | 2,306 |
| 2017-07-24 | $16.55 | $16.55 | $15.80 | $15.80 | $11.96 | 4,566 |
| 2017-07-21 | $16.50 | $16.65 | $16.35 | $16.55 | $12.53 | 3,302 |
| 2017-07-20 | $16.55 | $16.75 | $16.25 | $16.58 | $12.56 | 3,499 |
| 2017-07-19 | $15.95 | $16.60 | $15.95 | $16.58 | $12.55 | 4,858 |
| 2017-07-18 | $15.75 | $15.80 | $15.75 | $15.80 | $11.96 | 712 |
| 2017-07-17 | $15.90 | $16.25 | $15.90 | $16.00 | $12.12 | 1,388 |
| 2017-07-14 | $16.50 | $16.80 | $15.85 | $16.25 | $12.30 | 7,481 |
| 2017-07-13 | $16.25 | $16.40 | $16.25 | $16.38 | $12.41 | 2,301 |
| 2017-07-12 | $15.85 | $16.35 | $15.75 | $15.85 | $12.00 | 2,250 |
| 2017-07-11 | $16.09 | $16.09 | $15.62 | $15.85 | $12.00 | 1,439 |
| 2017-07-10 | $15.95 | $15.95 | $15.80 | $15.95 | $12.08 | 3,852 |
| 2017-07-07 | $15.60 | $16.00 | $15.15 | $16.00 | $12.12 | 2,619 |
| 2017-07-06 | $15.25 | $15.75 | $15.20 | $15.60 | $11.81 | 1,695 |
| 2017-07-05 | $15.80 | $16.00 | $15.28 | $15.70 | $11.89 | 3,400 |
| 2017-07-03 | $15.80 | $16.40 | $15.70 | $16.05 | $12.15 | 3,331 |
| 2017-06-30 | $15.50 | $15.76 | $15.50 | $15.60 | $11.81 | 2,342 |
| 2017-06-29 | $15.65 | $15.70 | $15.40 | $15.70 | $11.89 | 4,389 |
| 2017-06-28 | $15.45 | $15.90 | $15.45 | $15.85 | $12.00 | 13,565 |
| 2017-06-27 | $15.15 | $15.45 | $15.15 | $15.45 | $11.70 | 1,910 |
| 2017-06-26 | $14.90 | $15.00 | $14.70 | $15.00 | $11.36 | 8,693 |
| 2017-06-23 | $14.35 | $14.75 | $14.35 | $14.75 | $11.17 | 4,783 |
| 2017-06-22 | $14.15 | $14.25 | $14.15 | $14.25 | $10.79 | 1,967 |
| 2017-06-21 | $14.30 | $14.45 | $14.30 | $14.45 | $10.94 | 2,898 |
| 2017-06-20 | $13.85 | $14.35 | $13.85 | $14.00 | $10.60 | 1,485 |
| 2017-06-19 | $13.60 | $13.75 | $13.60 | $13.75 | $10.41 | 1,316 |
| 2017-06-16 | $14.35 | $14.35 | $13.50 | $13.60 | $10.21 | 2,300 |
| 2017-06-15 | $14.20 | $14.45 | $13.60 | $14.45 | $10.84 | 2,663 |
| 2017-06-14 | $13.90 | $14.57 | $13.90 | $14.55 | $10.92 | 2,043 |
| 2017-06-13 | $14.30 | $14.60 | $13.70 | $13.75 | $10.32 | 3,558 |
| 2017-06-12 | $14.20 | $14.45 | $14.20 | $14.45 | $10.84 | 2,283 |
| 2017-06-09 | $14.80 | $14.80 | $14.18 | $14.45 | $10.84 | 5,956 |
| 2017-06-08 | $13.85 | $14.18 | $13.76 | $14.18 | $10.64 | 2,615 |
| 2017-06-07 | $14.05 | $14.15 | $13.82 | $13.88 | $10.41 | 4,500 |
| 2017-06-06 | $14.85 | $14.85 | $13.45 | $13.45 | $10.09 | 9,979 |
| 2017-06-05 | $15.05 | $15.05 | $14.70 | $14.95 | $11.22 | 1,080 |
| 2017-06-02 | $15.05 | $15.10 | $14.87 | $15.05 | $11.29 | 1,676 |
| 2017-06-01 | $14.70 | $14.90 | $14.70 | $14.70 | $11.03 | 826 |
| 2017-05-31 | $14.65 | $14.80 | $14.50 | $14.60 | $10.96 | 2,864 |
| 2017-05-30 | $14.95 | $15.05 | $14.55 | $14.55 | $10.92 | 3,432 |
| 2017-05-26 | $14.95 | $14.95 | $14.85 | $14.95 | $11.22 | 1,420 |
| 2017-05-25 | $14.45 | $14.95 | $14.45 | $14.95 | $11.22 | 1,200 |
| 2017-05-24 | $14.90 | $14.95 | $14.25 | $14.95 | $11.22 | 2,900 |
| 2017-05-23 | $14.35 | $15.08 | $14.15 | $14.70 | $11.03 | 10,919 |
| 2017-05-22 | $13.85 | $14.40 | $13.65 | $14.40 | $10.81 | 17,892 |
| 2017-05-19 | $14.50 | $14.50 | $13.90 | $13.90 | $10.43 | 9,232 |
| 2017-05-18 | $14.35 | $14.90 | $13.98 | $14.60 | $10.96 | 3,537 |
| 2017-05-17 | $14.25 | $14.40 | $14.25 | $14.40 | $10.81 | 1,321 |
| 2017-05-16 | $14.50 | $14.50 | $14.40 | $14.50 | $10.88 | 3,295 |
| 2017-05-15 | $14.65 | $14.65 | $14.55 | $14.55 | $10.92 | 1,517 |
| 2017-05-12 | $14.40 | $14.85 | $14.28 | $14.65 | $10.99 | 6,678 |
| 2017-05-11 | $13.30 | $14.50 | $13.30 | $14.20 | $10.66 | 10,492 |
| 2017-05-10 | $13.00 | $13.15 | $12.76 | $13.10 | $9.83 | 9,290 |
| 2017-05-09 | $13.85 | $13.85 | $12.51 | $13.17 | $9.88 | 16,476 |
| 2017-05-08 | $14.50 | $14.50 | $14.05 | $14.10 | $10.58 | 3,396 |
| 2017-05-05 | $14.85 | $14.85 | $14.50 | $14.70 | $11.03 | 1,816 |
| 2017-05-04 | $15.35 | $15.37 | $14.80 | $14.80 | $11.11 | 3,291 |
| 2017-05-03 | $15.40 | $15.46 | $15.40 | $15.46 | $11.60 | 951 |
| 2017-05-02 | $15.25 | $15.55 | $15.25 | $15.30 | $11.48 | 1,310 |
| 2017-05-01 | $15.75 | $16.05 | $15.17 | $15.50 | $11.63 | 8,364 |
| 2017-04-28 | $16.05 | $16.10 | $15.15 | $15.65 | $11.74 | 6,288 |
| 2017-04-27 | $16.05 | $16.40 | $16.05 | $16.10 | $12.08 | 2,978 |
| 2017-04-26 | $16.10 | $16.28 | $16.10 | $16.10 | $12.08 | 1,305 |
| 2017-04-25 | $16.25 | $16.25 | $16.05 | $16.10 | $12.08 | 2,458 |
| 2017-04-24 | $16.25 | $16.30 | $16.25 | $16.30 | $12.23 | 1,020 |
| 2017-04-21 | $16.40 | $16.40 | $16.40 | $16.40 | $12.31 | 216 |
| 2017-04-20 | $16.60 | $16.60 | $16.40 | $16.40 | $12.31 | 3,246 |
| 2017-04-19 | $16.60 | $16.85 | $16.46 | $16.60 | $12.46 | 1,703 |
| 2017-04-18 | $16.45 | $16.60 | $16.45 | $16.50 | $12.38 | 2,882 |
| 2017-04-17 | $16.61 | $16.61 | $16.61 | $16.61 | $12.47 | 510 |
| 2017-04-13 | $16.30 | $16.40 | $16.30 | $16.35 | $12.27 | 1,032 |
| 2017-04-12 | $16.20 | $16.45 | $16.15 | $16.20 | $12.16 | 3,148 |
| 2017-04-11 | $16.05 | $16.40 | $16.05 | $16.30 | $12.23 | 4,482 |
| 2017-04-10 | $16.60 | $16.60 | $15.85 | $16.30 | $12.23 | 13,848 |
| 2017-04-07 | $15.65 | $16.00 | $15.55 | $15.55 | $11.67 | 11,351 |
| 2017-04-06 | $15.65 | $15.90 | $15.23 | $15.60 | $11.71 | 20,267 |
| 2017-04-05 | $16.05 | $16.65 | $15.75 | $15.75 | $11.82 | 3,435 |
| 2017-04-04 | $16.30 | $16.35 | $15.95 | $15.95 | $11.97 | 1,867 |
| 2017-04-03 | $16.35 | $16.65 | $16.25 | $16.30 | $12.23 | 11,555 |
| 2017-03-31 | $16.70 | $16.70 | $16.35 | $16.40 | $12.31 | 3,325 |
| 2017-03-30 | $16.75 | $17.30 | $16.30 | $16.30 | $12.23 | 4,798 |
| 2017-03-29 | $16.70 | $17.30 | $16.45 | $16.75 | $12.57 | 38,415 |
| 2017-03-28 | $16.60 | $16.95 | $16.50 | $16.70 | $12.53 | 13,811 |
| 2017-03-27 | $16.20 | $16.80 | $16.20 | $16.50 | $12.38 | 2,806 |
| 2017-03-24 | $15.80 | $16.40 | $15.80 | $16.00 | $12.01 | 15,422 |
| 2017-03-23 | $15.32 | $15.62 | $14.35 | $15.20 | $11.41 | 22,376 |
| 2017-03-22 | $16.00 | $16.00 | $14.75 | $15.00 | $11.26 | 39,485 |
| 2017-03-21 | $16.50 | $16.50 | $16.00 | $16.03 | $12.03 | 20,830 |
| 2017-03-20 | $16.75 | $16.75 | $16.52 | $16.52 | $12.40 | 1,782 |
| 2017-03-17 | $16.65 | $17.00 | $16.51 | $17.00 | $12.76 | 5,379 |
| 2017-03-16 | $16.70 | $16.90 | $16.55 | $16.65 | $12.49 | 3,903 |
| 2017-03-15 | $16.60 | $17.00 | $16.35 | $17.00 | $12.75 | 4,692 |
| 2017-03-14 | $17.45 | $17.65 | $16.70 | $16.70 | $12.53 | 13,323 |
| 2017-03-13 | $18.00 | $18.00 | $17.60 | $17.65 | $13.24 | 700 |
| 2017-03-10 | $17.70 | $17.95 | $17.55 | $17.60 | $13.21 | 1,370 |
| 2017-03-09 | $17.65 | $17.90 | $17.53 | $17.70 | $13.28 | 2,172 |
| 2017-03-08 | $17.70 | $17.95 | $17.63 | $17.75 | $13.32 | 3,040 |
| 2017-03-07 | $17.95 | $18.35 | $17.55 | $17.65 | $13.24 | 4,753 |
| 2017-03-06 | $17.75 | $18.40 | $17.70 | $18.40 | $13.81 | 2,593 |
| 2017-03-03 | $18.50 | $18.55 | $17.55 | $18.50 | $13.79 | 6,450 |
| 2017-03-02 | $18.60 | $18.75 | $18.50 | $18.50 | $13.79 | 2,721 |
| 2017-03-01 | $18.80 | $18.80 | $18.60 | $18.60 | $13.86 | 1,777 |
| 2017-02-28 | $18.95 | $18.95 | $18.75 | $18.80 | $14.01 | 4,449 |
| 2017-02-27 | $18.85 | $19.15 | $18.85 | $19.10 | $14.24 | 3,133 |
| 2017-02-24 | $18.80 | $19.45 | $18.80 | $19.43 | $14.48 | 665 |
| 2017-02-23 | $18.85 | $19.00 | $18.50 | $19.00 | $14.16 | 2,490 |
| 2017-02-22 | $19.35 | $19.35 | $19.35 | $19.35 | $14.42 | 769 |
| 2017-02-21 | $19.50 | $19.50 | $19.10 | $19.10 | $14.24 | 1,949 |
| 2017-02-17 | $18.90 | $19.50 | $18.90 | $19.50 | $14.53 | 2,852 |
| 2017-02-16 | $18.75 | $18.91 | $18.60 | $18.85 | $14.05 | 4,877 |
| 2017-02-15 | $19.00 | $19.00 | $18.75 | $18.75 | $13.97 | 3,802 |
| 2017-02-14 | $19.25 | $19.69 | $18.74 | $19.05 | $14.20 | 7,598 |
| 2017-02-13 | $19.35 | $19.75 | $19.25 | $19.30 | $14.38 | 8,878 |
| 2017-02-10 | $18.80 | $19.45 | $18.60 | $19.25 | $14.34 | 8,563 |
| 2017-02-09 | $18.95 | $18.95 | $18.70 | $18.80 | $14.01 | 3,851 |
| 2017-02-08 | $19.20 | $19.20 | $18.80 | $18.90 | $14.09 | 3,678 |
| 2017-02-07 | $19.20 | $19.30 | $19.10 | $19.22 | $14.32 | 2,896 |
| 2017-02-06 | $18.65 | $19.80 | $18.65 | $18.70 | $13.94 | 6,691 |
| 2017-02-03 | $19.40 | $19.40 | $18.86 | $18.86 | $14.06 | 2,215 |
| 2017-02-02 | $19.42 | $19.45 | $19.28 | $19.41 | $14.47 | 1,308 |
| 2017-02-01 | $19.65 | $19.70 | $19.40 | $19.45 | $14.50 | 2,632 |
| 2017-01-31 | $18.90 | $19.90 | $18.90 | $19.85 | $14.79 | 5,594 |
| 2017-01-30 | $19.35 | $19.35 | $18.70 | $19.00 | $14.16 | 4,648 |
| 2017-01-27 | $18.95 | $19.50 | $18.86 | $19.35 | $14.42 | 24,623 |
| 2017-01-26 | $19.00 | $19.00 | $18.75 | $18.95 | $14.12 | 2,262 |
| 2017-01-25 | $18.60 | $19.00 | $18.40 | $18.95 | $14.12 | 4,015 |
| 2017-01-24 | $18.60 | $18.90 | $18.35 | $18.60 | $13.86 | 6,845 |
| 2017-01-23 | $18.75 | $19.10 | $18.50 | $18.80 | $14.01 | 4,095 |
| 2017-01-20 | $18.90 | $19.10 | $18.66 | $19.10 | $14.24 | 7,500 |
| 2017-01-19 | $19.10 | $19.70 | $18.78 | $19.13 | $14.26 | 1,800 |
| 2017-01-18 | $19.25 | $20.35 | $18.65 | $18.90 | $14.09 | 4,859 |
| 2017-01-17 | $18.95 | $19.60 | $18.95 | $19.57 | $14.59 | 1,308 |
| 2017-01-13 | $19.55 | $20.30 | $18.35 | $18.95 | $14.12 | 7,455 |
| 2017-01-12 | $19.40 | $19.63 | $19.40 | $19.48 | $14.52 | 1,969 |
| 2017-01-11 | $19.65 | $19.67 | $19.45 | $19.52 | $14.55 | 1,911 |
| 2017-01-10 | $19.45 | $19.80 | $19.35 | $19.52 | $14.55 | 5,692 |
| 2017-01-09 | $20.15 | $20.42 | $19.41 | $19.55 | $14.57 | 8,199 |
| 2017-01-06 | $20.00 | $20.40 | $19.90 | $20.35 | $15.17 | 2,307 |
| 2017-01-05 | $20.10 | $20.22 | $19.61 | $20.06 | $14.95 | 4,283 |
| 2017-01-04 | $19.76 | $20.70 | $19.76 | $20.20 | $15.06 | 4,094 |
| 2017-01-03 | $20.15 | $20.75 | $19.90 | $20.27 | $15.11 | 2,458 |
| 2016-12-30 | $20.65 | $20.65 | $19.30 | $20.30 | $15.13 | 6,821 |
| 2016-12-29 | $20.60 | $22.30 | $20.55 | $20.55 | $15.32 | 6,408 |
| 2016-12-28 | $20.30 | $21.05 | $20.30 | $20.50 | $15.28 | 2,656 |
| 2016-12-27 | $19.90 | $20.92 | $19.75 | $20.30 | $15.13 | 4,839 |
| 2016-12-23 | $19.35 | $20.10 | $19.35 | $19.95 | $14.87 | 2,501 |
| 2016-12-22 | $20.25 | $20.25 | $19.33 | $19.40 | $14.46 | 7,231 |
| 2016-12-21 | $21.50 | $21.60 | $19.75 | $20.60 | $15.35 | 10,253 |
| 2016-12-20 | $21.90 | $23.80 | $21.25 | $21.85 | $16.29 | 41,002 |
| 2016-12-19 | $20.05 | $21.90 | $20.05 | $21.34 | $15.91 | 21,137 |
| 2016-12-16 | $18.90 | $20.00 | $18.90 | $19.95 | $14.87 | 17,241 |
| 2016-12-15 | $18.35 | $19.30 | $18.35 | $18.90 | $14.09 | 15,228 |
| 2016-12-14 | $18.55 | $18.55 | $17.65 | $18.40 | $13.71 | 4,809 |
| 2016-12-13 | $17.80 | $18.28 | $17.80 | $17.85 | $13.30 | 4,327 |
| 2016-12-12 | $17.90 | $18.00 | $17.70 | $17.85 | $13.31 | 6,761 |
| 2016-12-09 | $18.10 | $18.10 | $17.58 | $17.83 | $13.29 | 3,341 |
| 2016-12-08 | $17.10 | $18.85 | $17.10 | $18.20 | $13.56 | 1,570 |
| 2016-12-07 | $16.80 | $17.50 | $16.80 | $17.28 | $12.88 | 6,249 |
| 2016-12-06 | $17.05 | $17.05 | $16.50 | $16.96 | $12.64 | 1,782 |
| 2016-12-05 | $16.65 | $17.00 | $16.65 | $17.00 | $12.67 | 2,298 |
| 2016-12-02 | $16.15 | $16.70 | $15.99 | $16.60 | $12.37 | 2,135 |
| 2016-12-01 | $16.30 | $16.30 | $16.00 | $16.25 | $12.11 | 4,854 |
| 2016-11-30 | $16.55 | $16.55 | $16.30 | $16.30 | $12.15 | 5,828 |
| 2016-11-29 | $17.50 | $17.50 | $16.55 | $16.55 | $12.33 | 2,717 |
| 2016-11-28 | $17.75 | $17.75 | $17.60 | $17.60 | $13.12 | 1,256 |
| 2016-11-25 | $17.85 | $17.85 | $17.80 | $17.80 | $13.17 | 726 |
| 2016-11-23 | $17.45 | $17.75 | $17.45 | $17.75 | $13.14 | 3,558 |
| 2016-11-22 | $17.62 | $17.62 | $17.35 | $17.35 | $12.84 | 319 |
| 2016-11-21 | $16.85 | $17.41 | $16.85 | $17.25 | $12.77 | 2,971 |
| 2016-11-18 | $16.65 | $16.90 | $16.48 | $16.90 | $12.50 | 21,007 |
| 2016-11-17 | $16.70 | $16.85 | $16.70 | $16.85 | $12.47 | 460 |
| 2016-11-16 | $16.30 | $16.80 | $16.30 | $16.70 | $12.36 | 4,013 |
| 2016-11-15 | $16.45 | $16.95 | $16.45 | $16.60 | $12.29 | 8,956 |
| 2016-11-14 | $16.30 | $16.60 | $16.30 | $16.50 | $12.21 | 1,819 |
| 2016-11-11 | $16.80 | $16.80 | $16.25 | $16.50 | $12.21 | 5,044 |
| 2016-11-10 | $17.60 | $17.60 | $16.65 | $16.78 | $12.41 | 2,600 |
| 2016-11-09 | $17.60 | $17.65 | $17.25 | $17.50 | $12.95 | 993 |
| 2016-11-08 | $16.90 | $17.50 | $16.55 | $17.00 | $12.58 | 3,799 |
| 2016-11-07 | $17.40 | $17.40 | $17.31 | $17.31 | $12.81 | 1,034 |
| 2016-11-04 | $17.25 | $17.40 | $17.25 | $17.30 | $12.80 | 1,000 |
| 2016-11-03 | $17.30 | $17.30 | $17.30 | $17.30 | $12.80 | 127 |
| 2016-11-02 | $17.35 | $17.35 | $17.25 | $17.30 | $12.80 | 624 |
| 2016-11-01 | $17.25 | $17.60 | $17.25 | $17.60 | $13.03 | 893 |
| 2016-10-31 | $17.50 | $17.50 | $17.29 | $17.40 | $12.88 | 2,174 |
| 2016-10-28 | $17.31 | $17.55 | $17.25 | $17.55 | $12.99 | 1,391 |
| 2016-10-27 | $17.35 | $17.35 | $17.25 | $17.30 | $12.80 | 1,604 |
| 2016-10-26 | $17.30 | $17.35 | $17.25 | $17.25 | $12.77 | 1,201 |
| 2016-10-25 | $17.25 | $17.35 | $17.25 | $17.35 | $12.84 | 800 |
| 2016-10-24 | $17.35 | $17.35 | $17.25 | $17.25 | $12.77 | 332 |
| 2016-10-21 | $17.60 | $18.00 | $17.30 | $17.63 | $13.05 | 5,280 |
| 2016-10-20 | $17.38 | $17.40 | $17.20 | $17.25 | $12.77 | 1,802 |
| 2016-10-19 | $17.35 | $17.55 | $17.35 | $17.55 | $12.99 | 2,495 |
| 2016-10-18 | $17.55 | $17.57 | $17.35 | $17.44 | $12.91 | 1,906 |
| 2016-10-17 | $17.35 | $17.35 | $17.35 | $17.35 | $12.84 | 235 |
| 2016-10-14 | $17.50 | $17.50 | $17.50 | $17.50 | $12.95 | 439 |
| 2016-10-13 | $17.74 | $17.78 | $17.50 | $17.50 | $12.95 | 1,707 |
| 2016-10-12 | $17.99 | $17.99 | $17.75 | $17.75 | $13.14 | 1,756 |
| 2016-10-11 | $18.23 | $18.23 | $17.82 | $17.82 | $13.19 | 566 |
| 2016-10-10 | $17.81 | $17.83 | $17.81 | $17.83 | $13.20 | 621 |
| 2016-10-07 | $17.80 | $17.80 | $17.80 | $17.80 | $13.17 | 103 |
| 2016-10-06 | $17.84 | $17.84 | $17.80 | $17.80 | $13.17 | 614 |
| 2016-10-05 | $17.96 | $17.96 | $17.96 | $17.96 | $13.29 | 779 |
| 2016-10-04 | $17.73 | $18.00 | $17.73 | $17.74 | $13.13 | 752 |
| 2016-10-03 | $17.91 | $17.91 | $17.84 | $17.84 | $13.20 | 1,077 |
| 2016-09-30 | $17.96 | $17.97 | $17.93 | $17.97 | $13.30 | 1,075 |
| 2016-09-29 | $18.17 | $18.17 | $17.79 | $17.91 | $13.25 | 1,802 |
| 2016-09-28 | $18.12 | $18.40 | $18.12 | $18.15 | $13.43 | 3,017 |
| 2016-09-27 | $17.73 | $18.46 | $17.71 | $18.46 | $13.66 | 4,432 |
| 2016-09-26 | $18.01 | $18.01 | $17.23 | $17.95 | $13.28 | 1,819 |
| 2016-09-23 | $17.85 | $18.16 | $17.85 | $18.16 | $13.44 | 4,268 |
| 2016-09-22 | $18.10 | $18.10 | $17.46 | $17.60 | $13.03 | 4,506 |
| 2016-09-21 | $17.50 | $18.20 | $17.46 | $18.03 | $13.34 | 5,587 |
| 2016-09-20 | $17.54 | $17.74 | $17.21 | $17.32 | $12.82 | 4,538 |
| 2016-09-19 | $17.74 | $17.95 | $17.21 | $17.55 | $12.99 | 5,100 |
| 2016-09-16 | $18.00 | $18.20 | $17.37 | $17.62 | $13.04 | 3,017 |
| 2016-09-15 | $18.80 | $18.80 | $17.61 | $17.61 | $13.03 | 6,751 |
| 2016-09-14 | $18.68 | $18.78 | $18.37 | $18.39 | $13.61 | 1,985 |
| 2016-09-13 | $18.48 | $18.79 | $17.69 | $18.68 | $13.82 | 3,583 |
| 2016-09-12 | $18.33 | $18.84 | $18.11 | $18.17 | $13.45 | 8,827 |
| 2016-09-09 | $17.70 | $18.30 | $17.70 | $18.30 | $13.54 | 3,642 |
| 2016-09-08 | $17.70 | $17.97 | $17.70 | $17.97 | $13.30 | 2,994 |
| 2016-09-07 | $17.78 | $17.85 | $17.69 | $17.85 | $13.21 | 2,108 |
| 2016-09-06 | $17.01 | $17.69 | $17.01 | $17.51 | $12.96 | 10,931 |
| 2016-09-02 | $17.24 | $17.69 | $17.01 | $17.01 | $12.59 | 2,103 |
| 2016-09-01 | $16.62 | $17.10 | $16.62 | $16.96 | $12.55 | 4,670 |
| 2016-08-31 | $16.50 | $17.69 | $16.50 | $16.91 | $12.51 | 4,851 |
| 2016-08-30 | $16.87 | $17.35 | $16.43 | $16.64 | $12.31 | 16,462 |
| 2016-08-29 | $17.50 | $17.69 | $16.77 | $16.82 | $12.45 | 16,150 |
| 2016-08-26 | $16.95 | $17.75 | $16.86 | $17.75 | $13.04 | 4,805 |
| 2016-08-25 | $16.81 | $17.03 | $16.70 | $16.81 | $12.35 | 13,812 |
| 2016-08-24 | $16.81 | $17.05 | $16.81 | $16.96 | $12.46 | 2,331 |
| 2016-08-23 | $17.46 | $17.46 | $16.75 | $16.75 | $12.30 | 6,353 |
| 2016-08-22 | $17.29 | $17.50 | $16.93 | $17.29 | $12.70 | 11,573 |
| 2016-08-19 | $17.03 | $17.19 | $16.75 | $17.19 | $12.63 | 3,154 |
| 2016-08-18 | $16.95 | $17.10 | $16.30 | $17.10 | $12.56 | 16,192 |
| 2016-08-17 | $16.92 | $17.28 | $16.92 | $17.05 | $12.52 | 6,530 |
| 2016-08-16 | $17.31 | $17.31 | $17.03 | $17.03 | $12.51 | 2,596 |
| 2016-08-15 | $17.75 | $17.76 | $16.89 | $17.31 | $12.72 | 7,295 |
| 2016-08-12 | $16.95 | $17.23 | $16.95 | $17.14 | $12.59 | 4,915 |
| 2016-08-11 | $17.33 | $17.80 | $16.88 | $16.88 | $12.40 | 16,032 |
| 2016-08-10 | $17.44 | $17.67 | $17.43 | $17.47 | $12.83 | 1,409 |
| 2016-08-09 | $17.48 | $17.70 | $17.40 | $17.41 | $12.79 | 4,750 |
| 2016-08-08 | $17.61 | $17.99 | $17.53 | $17.63 | $12.95 | 3,899 |
| 2016-08-05 | $17.67 | $17.82 | $17.37 | $17.61 | $12.94 | 13,072 |
| 2016-08-04 | $17.73 | $17.95 | $17.49 | $17.60 | $12.93 | 4,431 |
| 2016-08-03 | $18.89 | $18.89 | $17.57 | $17.73 | $13.02 | 7,463 |
| 2016-08-02 | $17.84 | $18.31 | $17.78 | $17.86 | $13.12 | 4,733 |
| 2016-08-01 | $17.86 | $18.45 | $17.70 | $17.79 | $13.07 | 6,148 |
| 2016-07-29 | $18.25 | $18.66 | $18.25 | $18.40 | $13.52 | 1,463 |
| 2016-07-28 | $17.77 | $18.78 | $17.77 | $17.90 | $13.15 | 2,805 |
| 2016-07-27 | $17.49 | $18.98 | $17.49 | $17.87 | $13.13 | 5,259 |
| 2016-07-26 | $17.48 | $17.94 | $17.42 | $17.49 | $12.85 | 4,914 |
| 2016-07-25 | $17.80 | $18.08 | $17.66 | $17.70 | $13.00 | 5,220 |
| 2016-07-22 | $17.60 | $18.14 | $17.60 | $17.67 | $12.98 | 5,993 |
| 2016-07-21 | $17.85 | $17.95 | $17.70 | $17.70 | $13.00 | 7,223 |
| 2016-07-20 | $17.82 | $18.32 | $17.82 | $17.82 | $13.09 | 5,166 |
| 2016-07-19 | $19.15 | $19.15 | $17.60 | $17.82 | $13.09 | 36,307 |
| 2016-07-18 | $20.28 | $20.28 | $18.70 | $19.18 | $14.09 | 37,050 |
| 2016-07-15 | $20.40 | $20.62 | $20.00 | $20.40 | $14.99 | 3,918 |
| 2016-07-14 | $19.61 | $19.71 | $19.61 | $19.61 | $14.41 | 2,395 |
| 2016-07-13 | $19.90 | $20.06 | $19.43 | $19.51 | $14.33 | 5,818 |
| 2016-07-12 | $20.04 | $20.30 | $20.00 | $20.00 | $14.69 | 4,718 |
| 2016-07-11 | $20.00 | $20.26 | $20.00 | $20.24 | $14.87 | 2,265 |
| 2016-07-08 | $20.67 | $20.67 | $19.93 | $20.02 | $14.71 | 3,104 |
| 2016-07-07 | $20.09 | $20.77 | $19.03 | $20.58 | $15.12 | 22,351 |
| 2016-07-06 | $20.25 | $20.63 | $20.23 | $20.57 | $15.11 | 5,069 |
| 2016-07-05 | $20.31 | $20.49 | $20.31 | $20.49 | $15.05 | 767 |
| 2016-07-01 | $20.45 | $20.63 | $20.04 | $20.59 | $15.13 | 2,797 |
| 2016-06-30 | $20.22 | $20.80 | $20.05 | $20.24 | $14.87 | 10,543 |
| 2016-06-29 | $20.45 | $20.94 | $20.45 | $20.94 | $15.38 | 6,611 |
| 2016-06-28 | $20.08 | $20.70 | $20.08 | $20.45 | $15.02 | 1,923 |
| 2016-06-27 | $20.50 | $20.54 | $20.05 | $20.05 | $14.73 | 5,272 |
| 2016-06-24 | $20.74 | $20.86 | $20.05 | $20.45 | $15.02 | 6,396 |
| 2016-06-23 | $21.10 | $21.36 | $21.06 | $21.18 | $15.56 | 1,432 |
| 2016-06-22 | $20.95 | $21.37 | $20.95 | $21.18 | $15.56 | 1,295 |
| 2016-06-21 | $20.95 | $21.39 | $20.95 | $20.95 | $15.39 | 1,348 |
| 2016-06-20 | $21.05 | $21.43 | $21.00 | $21.32 | $15.66 | 2,433 |
| 2016-06-17 | $21.60 | $21.80 | $21.00 | $21.00 | $15.43 | 5,955 |
| 2016-06-16 | $21.76 | $21.94 | $21.53 | $21.87 | $16.07 | 6,182 |
| 2016-06-15 | $21.88 | $21.88 | $21.34 | $21.51 | $15.80 | 1,462 |
| 2016-06-14 | $21.47 | $21.88 | $21.06 | $21.86 | $16.06 | 3,542 |
| 2016-06-13 | $21.78 | $22.24 | $21.02 | $21.62 | $15.88 | 4,523 |
| 2016-06-10 | $21.81 | $22.48 | $21.02 | $22.00 | $16.16 | 1,860 |
| 2016-06-09 | $21.54 | $22.06 | $21.54 | $21.62 | $15.88 | 3,170 |
| 2016-06-08 | $21.95 | $22.08 | $21.48 | $21.48 | $15.78 | 1,321 |
| 2016-06-07 | $21.40 | $22.61 | $21.40 | $21.95 | $16.12 | 13,011 |
| 2016-06-06 | $20.55 | $22.00 | $20.51 | $21.40 | $15.72 | 3,966 |
| 2016-06-03 | $19.70 | $21.01 | $19.70 | $20.17 | $14.81 | 3,970 |
| 2016-06-02 | $20.78 | $20.78 | $20.78 | $20.78 | $15.27 | 190 |
| 2016-06-01 | $20.65 | $20.91 | $19.76 | $20.78 | $15.27 | 4,531 |
| 2016-05-31 | $20.70 | $20.88 | $20.35 | $20.85 | $15.32 | 4,647 |
| 2016-05-27 | $20.09 | $20.73 | $20.05 | $20.73 | $15.23 | 1,301 |
| 2016-05-26 | $20.60 | $20.84 | $20.33 | $20.83 | $15.30 | 5,214 |
| 2016-05-25 | $21.16 | $21.16 | $20.04 | $20.36 | $14.96 | 2,710 |
| 2016-05-24 | $20.85 | $20.85 | $20.05 | $20.68 | $15.19 | 1,054 |
| 2016-05-23 | $20.21 | $20.64 | $20.18 | $20.18 | $14.82 | 7,265 |
| 2016-05-20 | $20.22 | $20.40 | $20.22 | $20.40 | $14.99 | 920 |
| 2016-05-19 | $19.96 | $20.28 | $19.70 | $20.28 | $14.90 | 1,901 |
| 2016-05-18 | $19.69 | $20.39 | $19.69 | $20.39 | $14.98 | 4,327 |
| 2016-05-17 | $19.73 | $20.18 | $19.50 | $19.70 | $14.47 | 3,849 |
| 2016-05-16 | $19.78 | $20.48 | $19.68 | $19.90 | $14.62 | 7,440 |
| 2016-05-13 | $19.61 | $20.52 | $19.50 | $19.78 | $14.53 | 4,374 |
| 2016-05-12 | $18.98 | $19.76 | $18.81 | $19.49 | $14.32 | 2,572 |
| 2016-05-11 | $18.36 | $19.08 | $18.36 | $18.73 | $13.76 | 6,530 |
| 2016-05-10 | $18.75 | $18.85 | $18.10 | $18.58 | $13.65 | 13,331 |
| 2016-05-09 | $18.77 | $19.97 | $18.71 | $18.76 | $13.78 | 4,505 |
| 2016-05-06 | $19.56 | $19.74 | $18.80 | $19.07 | $14.01 | 10,254 |
| 2016-05-05 | $20.48 | $20.56 | $19.55 | $19.94 | $14.65 | 5,783 |
| 2016-05-04 | $20.45 | $20.60 | $19.75 | $19.76 | $14.52 | 11,538 |
| 2016-05-03 | $20.00 | $20.51 | $19.80 | $20.45 | $15.02 | 8,471 |
| 2016-05-02 | $20.45 | $20.45 | $19.65 | $20.00 | $14.69 | 15,637 |
| 2016-04-29 | $20.40 | $20.92 | $20.12 | $20.70 | $15.21 | 5,423 |
| 2016-04-28 | $20.73 | $20.88 | $20.64 | $20.65 | $15.17 | 1,481 |
| 2016-04-27 | $20.64 | $20.92 | $20.34 | $20.50 | $15.06 | 6,260 |
| 2016-04-26 | $20.30 | $21.00 | $20.10 | $20.11 | $14.77 | 4,129 |
| 2016-04-25 | $20.90 | $20.90 | $20.40 | $20.53 | $15.08 | 3,089 |
| 2016-04-22 | $20.24 | $21.00 | $19.74 | $21.00 | $15.43 | 21,214 |
| 2016-04-21 | $21.10 | $21.10 | $20.12 | $20.20 | $14.84 | 2,903 |
| 2016-04-20 | $20.97 | $21.19 | $20.12 | $20.61 | $15.14 | 13,452 |
| 2016-04-19 | $20.70 | $21.60 | $20.36 | $21.60 | $15.87 | 5,382 |
| 2016-04-18 | $20.59 | $20.92 | $20.40 | $20.72 | $15.22 | 4,704 |
| 2016-04-15 | $21.60 | $21.96 | $20.26 | $20.58 | $15.12 | 11,123 |
| 2016-04-14 | $21.74 | $21.90 | $21.55 | $21.87 | $16.07 | 3,273 |
| 2016-04-13 | $22.00 | $22.00 | $21.01 | $21.47 | $15.77 | 9,419 |
| 2016-04-12 | $22.22 | $22.22 | $22.01 | $22.09 | $16.23 | 1,299 |
| 2016-04-11 | $21.80 | $22.65 | $21.80 | $22.54 | $16.56 | 1,758 |
| 2016-04-08 | $22.06 | $22.60 | $21.80 | $21.80 | $16.01 | 3,503 |
| 2016-04-07 | $22.26 | $22.44 | $21.80 | $21.86 | $16.06 | 4,984 |
| 2016-04-06 | $22.95 | $22.98 | $21.81 | $22.41 | $16.46 | 2,108 |
| 2016-04-05 | $22.37 | $22.99 | $21.83 | $22.88 | $16.81 | 4,991 |
| 2016-04-04 | $21.89 | $22.87 | $21.89 | $22.43 | $16.48 | 4,257 |
| 2016-04-01 | $23.28 | $23.28 | $21.98 | $22.05 | $16.20 | 5,872 |
| 2016-03-31 | $24.11 | $24.30 | $21.52 | $23.50 | $17.26 | 6,678 |
| 2016-03-30 | $23.72 | $24.49 | $23.33 | $24.33 | $17.87 | 15,175 |
| 2016-03-29 | $22.41 | $24.00 | $22.10 | $23.51 | $17.27 | 14,241 |
| 2016-03-28 | $21.28 | $22.47 | $21.03 | $22.47 | $16.51 | 8,973 |
| 2016-03-24 | $20.62 | $21.29 | $20.51 | $21.28 | $15.63 | 8,914 |
| 2016-03-23 | $20.85 | $21.00 | $20.69 | $20.85 | $15.32 | 2,390 |
| 2016-03-22 | $20.31 | $21.01 | $20.01 | $20.62 | $15.15 | 7,915 |
| 2016-03-21 | $20.17 | $20.59 | $20.10 | $20.18 | $14.82 | 9,120 |
| 2016-03-18 | $20.29 | $20.39 | $20.01 | $20.02 | $14.71 | 7,544 |
| 2016-03-17 | $21.14 | $21.14 | $20.00 | $20.29 | $14.91 | 5,532 |
| 2016-03-16 | $20.09 | $20.09 | $19.70 | $19.70 | $14.47 | 6,907 |
| 2016-03-15 | $18.67 | $19.78 | $18.41 | $19.78 | $14.53 | 15,566 |
| 2016-03-14 | $18.80 | $18.80 | $18.50 | $18.50 | $13.59 | 3,779 |
| 2016-03-11 | $18.62 | $18.97 | $18.61 | $18.61 | $13.67 | 2,598 |
| 2016-03-10 | $18.90 | $19.09 | $18.53 | $18.87 | $13.86 | 2,753 |
| 2016-03-09 | $19.48 | $19.48 | $19.01 | $19.09 | $14.03 | 1,075 |
| 2016-03-08 | $18.81 | $18.82 | $18.60 | $18.63 | $13.69 | 1,965 |
| 2016-03-07 | $18.96 | $19.48 | $18.44 | $18.51 | $13.60 | 4,210 |
| 2016-03-04 | $19.14 | $19.86 | $18.56 | $18.97 | $13.94 | 9,762 |
| 2016-03-03 | $18.85 | $19.86 | $18.85 | $19.52 | $14.34 | 4,700 |
| 2016-03-02 | $18.25 | $19.00 | $18.18 | $18.23 | $13.39 | 5,677 |
| 2016-03-01 | $18.16 | $18.90 | $18.00 | $18.20 | $13.37 | 6,317 |
| 2016-02-29 | $18.16 | $18.16 | $18.16 | $18.16 | $13.34 | 400 |
| 2016-02-26 | $17.68 | $18.20 | $17.68 | $18.18 | $13.36 | 6,297 |
| 2016-02-25 | $17.51 | $18.03 | $17.51 | $17.79 | $13.07 | 5,962 |
| 2016-02-24 | $17.00 | $18.00 | $16.91 | $17.42 | $12.80 | 7,778 |
| 2016-02-23 | $17.08 | $17.11 | $17.01 | $17.11 | $12.57 | 5,845 |
| 2016-02-22 | $17.00 | $17.29 | $17.00 | $17.16 | $12.61 | 15,714 |
| 2016-02-19 | $16.82 | $17.78 | $16.82 | $17.25 | $12.67 | 3,637 |
| 2016-02-18 | $17.29 | $17.29 | $17.00 | $17.00 | $12.49 | 6,443 |
| 2016-02-17 | $16.85 | $17.55 | $16.83 | $17.28 | $12.69 | 6,570 |
| 2016-02-16 | $17.02 | $17.98 | $16.72 | $16.88 | $12.40 | 11,861 |
| 2016-02-12 | $17.00 | $17.80 | $16.86 | $17.10 | $12.56 | 10,088 |
| 2016-02-11 | $17.16 | $17.16 | $17.00 | $17.09 | $12.55 | 5,181 |
| 2016-02-10 | $17.18 | $17.18 | $17.18 | $17.18 | $12.62 | 553 |
| 2016-02-09 | $17.00 | $17.18 | $17.00 | $17.14 | $12.59 | 1,789 |
| 2016-02-08 | $17.68 | $17.68 | $17.06 | $17.14 | $12.59 | 6,231 |
| 2016-02-05 | $18.06 | $18.19 | $17.65 | $17.65 | $12.97 | 899 |
| 2016-02-04 | $17.72 | $18.15 | $17.62 | $18.15 | $13.33 | 2,324 |
| 2016-02-03 | $17.85 | $17.92 | $17.56 | $17.73 | $13.02 | 9,469 |
| 2016-02-02 | $17.75 | $18.05 | $17.75 | $17.87 | $13.13 | 1,805 |
| 2016-02-01 | $17.75 | $17.99 | $17.75 | $17.79 | $13.07 | 3,922 |
| 2016-01-29 | $17.85 | $18.06 | $17.45 | $17.60 | $12.93 | 3,687 |
| 2016-01-28 | $18.50 | $18.67 | $17.42 | $17.57 | $12.91 | 10,592 |
| 2016-01-27 | $17.76 | $18.08 | $17.29 | $17.88 | $13.13 | 5,851 |
| 2016-01-26 | $17.42 | $18.20 | $17.23 | $17.50 | $12.86 | 6,815 |
| 2016-01-25 | $17.07 | $17.35 | $17.07 | $17.22 | $12.65 | 3,127 |
| 2016-01-22 | $17.13 | $17.18 | $17.05 | $17.10 | $12.56 | 2,373 |
| 2016-01-21 | $16.85 | $17.14 | $16.85 | $16.96 | $12.46 | 5,787 |
| 2016-01-20 | $16.84 | $17.72 | $16.84 | $16.90 | $12.41 | 6,999 |
| 2016-01-19 | $17.21 | $17.21 | $16.85 | $16.85 | $12.38 | 3,932 |
| 2016-01-15 | $17.00 | $17.18 | $16.84 | $17.10 | $12.56 | 14,255 |
| 2016-01-14 | $17.47 | $17.53 | $17.00 | $17.00 | $12.49 | 10,722 |
| 2016-01-13 | $17.40 | $17.68 | $17.37 | $17.44 | $12.81 | 2,781 |
| 2016-01-12 | $17.25 | $17.72 | $17.25 | $17.34 | $12.74 | 11,656 |
| 2016-01-11 | $17.89 | $17.90 | $17.15 | $17.24 | $12.66 | 16,909 |
| 2016-01-08 | $18.73 | $19.42 | $17.83 | $17.89 | $13.14 | 12,075 |
| 2016-01-07 | $19.61 | $19.61 | $18.50 | $18.67 | $13.72 | 17,207 |
| 2016-01-06 | $19.00 | $19.68 | $19.00 | $19.35 | $14.21 | 5,949 |
| 2016-01-05 | $18.84 | $19.16 | $18.84 | $19.10 | $14.03 | 6,390 |
| 2016-01-04 | $18.75 | $19.37 | $18.50 | $18.98 | $13.94 | 13,185 |
| 2015-12-31 | $18.76 | $19.33 | $18.76 | $18.85 | $13.85 | 4,258 |
| 2015-12-30 | $19.15 | $19.32 | $18.76 | $18.76 | $13.78 | 11,421 |
| 2015-12-29 | $19.13 | $19.80 | $19.13 | $19.25 | $14.14 | 8,305 |
| 2015-12-28 | $19.00 | $19.71 | $19.00 | $19.22 | $14.12 | 5,768 |
| 2015-12-24 | $19.36 | $19.44 | $19.14 | $19.14 | $14.06 | 1,396 |
| 2015-12-23 | $19.45 | $19.70 | $19.11 | $19.41 | $14.26 | 5,542 |
| 2015-12-22 | $19.10 | $19.64 | $19.10 | $19.32 | $14.19 | 3,518 |
| 2015-12-21 | $19.50 | $19.68 | $19.11 | $19.14 | $14.06 | 7,674 |
| 2015-12-18 | $19.67 | $19.67 | $19.26 | $19.29 | $14.17 | 8,376 |
| 2015-12-17 | $19.25 | $19.51 | $19.25 | $19.40 | $14.25 | 10,092 |
| 2015-12-16 | $19.16 | $19.99 | $19.01 | $19.24 | $14.13 | 4,342 |
| 2015-12-15 | $19.65 | $20.29 | $19.07 | $19.07 | $14.01 | 16,689 |
| 2015-12-14 | $19.82 | $20.27 | $19.00 | $19.03 | $13.98 | 5,903 |
| 2015-12-11 | $20.01 | $20.01 | $19.58 | $19.83 | $14.57 | 3,548 |
| 2015-12-10 | $20.10 | $20.12 | $20.00 | $20.08 | $14.75 | 2,548 |
| 2015-12-09 | $19.80 | $20.27 | $19.56 | $20.00 | $14.69 | 16,735 |
| 2015-12-08 | $19.92 | $20.28 | $19.72 | $19.84 | $14.57 | 13,565 |
| 2015-12-07 | $20.15 | $20.50 | $19.55 | $20.29 | $14.91 | 27,899 |
| 2015-12-04 | $20.88 | $21.02 | $19.89 | $20.45 | $15.02 | 14,968 |
| 2015-12-03 | $20.80 | $21.36 | $20.80 | $20.87 | $15.33 | 15,096 |
| 2015-12-02 | $21.31 | $21.80 | $20.88 | $21.23 | $15.60 | 15,546 |
| 2015-12-01 | $21.06 | $21.50 | $20.56 | $21.40 | $15.72 | 29,117 |
| 2015-11-30 | $21.98 | $21.98 | $21.53 | $21.82 | $16.03 | 5,642 |
| 2015-11-27 | $21.56 | $21.78 | $21.53 | $21.70 | $15.94 | 1,934 |
| 2015-11-25 | $20.71 | $21.60 | $20.71 | $21.53 | $15.82 | 18,255 |
| 2015-11-24 | $19.94 | $20.94 | $19.78 | $20.94 | $15.38 | 13,530 |
| 2015-11-23 | $19.84 | $19.98 | $19.52 | $19.91 | $14.63 | 10,583 |
| 2015-11-20 | $19.56 | $19.89 | $19.53 | $19.83 | $14.57 | 7,955 |
| 2015-11-19 | $19.71 | $19.94 | $19.52 | $19.75 | $14.51 | 7,390 |
| 2015-11-18 | $19.80 | $19.93 | $19.15 | $19.61 | $14.41 | 14,626 |
| 2015-11-17 | $19.06 | $20.20 | $18.66 | $19.37 | $14.23 | 19,126 |
| 2015-11-16 | $19.01 | $19.37 | $18.50 | $19.10 | $14.03 | 28,848 |
| 2015-11-13 | $20.00 | $20.00 | $19.37 | $19.37 | $14.23 | 14,103 |
| 2015-11-12 | $19.62 | $21.96 | $19.62 | $20.17 | $14.82 | 40,881 |
| 2015-11-11 | $20.00 | $20.66 | $19.15 | $19.62 | $14.41 | 38,747 |
| 2015-11-10 | $19.78 | $20.45 | $18.51 | $19.52 | $14.34 | 92,052 |
| 2015-11-09 | $25.10 | $26.00 | $23.18 | $25.98 | $19.08 | 32,915 |
| 2015-11-06 | $27.60 | $27.78 | $25.10 | $25.10 | $18.44 | 40,907 |
| 2015-11-05 | $28.26 | $28.50 | $27.61 | $27.64 | $20.30 | 23,421 |
| 2015-11-04 | $27.60 | $28.88 | $27.60 | $28.06 | $20.61 | 20,768 |
| 2015-11-03 | $27.60 | $29.29 | $26.82 | $27.60 | $20.27 | 24,799 |
| 2015-11-02 | $25.28 | $29.60 | $25.01 | $27.90 | $20.50 | 66,175 |
| 2015-10-30 | $24.90 | $25.00 | $24.75 | $24.84 | $18.24 | 14,215 |
| 2015-10-29 | $24.03 | $25.00 | $24.00 | $24.67 | $18.12 | 15,714 |
| 2015-10-28 | $23.50 | $24.50 | $23.50 | $24.49 | $17.99 | 14,443 |
| 2015-10-27 | $23.05 | $23.68 | $23.05 | $23.34 | $17.15 | 9,726 |
| 2015-10-26 | $22.65 | $23.20 | $22.65 | $23.13 | $16.99 | 14,791 |
| 2015-10-23 | $22.58 | $22.65 | $21.50 | $22.49 | $16.52 | 7,435 |
| 2015-10-22 | $22.75 | $23.39 | $22.66 | $22.66 | $16.64 | 16,768 |
| 2015-10-21 | $22.54 | $22.67 | $22.44 | $22.61 | $16.61 | 2,751 |
| 2015-10-20 | $22.71 | $22.80 | $21.56 | $21.56 | $15.84 | 9,721 |
| 2015-10-19 | $21.50 | $22.94 | $20.36 | $22.70 | $16.68 | 16,508 |
| 2015-10-16 | $21.33 | $22.50 | $21.33 | $21.80 | $16.01 | 6,612 |
| 2015-10-15 | $21.04 | $21.34 | $20.94 | $21.32 | $15.66 | 8,473 |
| 2015-10-14 | $20.49 | $20.96 | $20.28 | $20.60 | $15.13 | 7,053 |
| 2015-10-13 | $20.89 | $20.89 | $20.62 | $20.62 | $15.15 | 2,571 |
| 2015-10-12 | $21.13 | $21.13 | $20.71 | $20.92 | $15.37 | 3,936 |
| 2015-10-09 | $20.95 | $20.96 | $20.43 | $20.92 | $15.37 | 4,241 |
| 2015-10-08 | $20.83 | $21.00 | $20.35 | $20.88 | $15.34 | 2,999 |
| 2015-10-07 | $19.80 | $21.10 | $19.80 | $20.80 | $15.28 | 8,721 |
| 2015-10-06 | $19.12 | $20.00 | $19.12 | $19.52 | $14.34 | 19,232 |
| 2015-10-05 | $18.77 | $19.63 | $18.38 | $19.44 | $14.28 | 5,122 |
| 2015-10-02 | $18.89 | $19.51 | $18.49 | $18.55 | $13.63 | 13,068 |
| 2015-10-01 | $18.90 | $18.98 | $18.71 | $18.91 | $13.89 | 1,764 |
| 2015-09-30 | $19.11 | $19.15 | $18.74 | $18.96 | $13.93 | 5,273 |
| 2015-09-29 | $19.37 | $19.69 | $19.14 | $19.26 | $14.15 | 5,951 |
| 2015-09-28 | $19.64 | $19.95 | $19.12 | $19.54 | $14.35 | 12,848 |
| 2015-09-25 | $19.59 | $19.71 | $19.26 | $19.68 | $14.46 | 4,640 |
| 2015-09-24 | $19.26 | $19.90 | $19.26 | $19.59 | $14.39 | 3,539 |
| 2015-09-23 | $20.00 | $20.00 | $19.20 | $19.30 | $14.18 | 5,061 |
| 2015-09-22 | $20.21 | $20.38 | $19.95 | $19.99 | $14.68 | 5,330 |
| 2015-09-21 | $19.84 | $20.30 | $19.84 | $20.20 | $14.84 | 12,248 |
| 2015-09-18 | $19.24 | $19.79 | $18.70 | $19.79 | $14.54 | 6,178 |
| 2015-09-17 | $19.51 | $20.00 | $19.23 | $19.54 | $14.35 | 13,125 |
| 2015-09-16 | $19.11 | $19.80 | $18.25 | $19.34 | $14.21 | 19,783 |
| 2015-09-15 | $17.49 | $19.30 | $17.30 | $19.26 | $14.15 | 21,780 |
| 2015-09-14 | $17.20 | $17.68 | $17.17 | $17.39 | $12.77 | 7,617 |
| 2015-09-11 | $16.91 | $17.12 | $16.80 | $17.06 | $12.53 | 8,630 |
| 2015-09-10 | $16.83 | $17.00 | $16.83 | $16.91 | $12.42 | 8,157 |
| 2015-09-09 | $17.03 | $17.12 | $17.00 | $17.00 | $12.49 | 2,220 |
| 2015-09-08 | $16.85 | $17.50 | $16.85 | $17.14 | $12.59 | 16,661 |
| 2015-09-04 | $17.07 | $17.24 | $16.90 | $16.96 | $12.46 | 8,755 |
| 2015-09-03 | $17.12 | $17.25 | $16.80 | $17.25 | $12.67 | 7,368 |
| 2015-09-02 | $17.30 | $17.30 | $16.91 | $17.12 | $12.58 | 7,436 |
| 2015-09-01 | $16.70 | $17.68 | $16.70 | $17.30 | $12.71 | 12,081 |
Mannatech Inc (MTEX) News Headlines
Recent Mannatech Inc (MTEX) News
Similar Companies to Mannatech Inc (MTEX) in the Household & Personal Products Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Unilever plc | UL | Household & Personal Products | Consumer Defensive | 169,000 |
| Unilever NV | UN | Household & Personal Products | Consumer Defensive | 150,000 |
| Procter & Gamble Company | PG | Household & Personal Products | Consumer Defensive | 126,000 |
| Kimberly-Clark Corp | KMB | Household & Personal Products | Consumer Defensive | 43,000 |
| Colgate-Palmolive Company | CL | Household & Personal Products | Consumer Defensive | 35,000 |
| Newell Brands Inc | NWL | Household & Personal Products | Consumer Defensive | 32,000 |
| Estee Lauder Cos. Inc - Class A | EL | Household & Personal Products | Consumer Defensive | 28,000 |
| Coty Inc - Class A | COTY | Household & Personal Products | Consumer Defensive | 15,000 |
| Nu Skin Enterprises Inc - Class A | NUS | Household & Personal Products | Consumer Defensive | 10,000 |
| Edgewell Personal Care Company | EPC | Household & Personal Products | Consumer Defensive | 9,500 |