Manitowoc Co. Inc (MTW) Exchange: NYSE
Data as of April 26, 2024
$12.64 ($-0.15) -1.17%
Manitowoc Co. Inc - Daily Information
Click for more stock information on Manitowoc Co. Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $12.86 |
| Previous Close | $12.64 |
| High | $12.95 |
| Low | $12.62 |
| Adjusted Open | $12.86 |
| Previous Adjusted Close | $12.64 |
| Adjusted High | $12.95 |
| Adjusted Low | $12.62 |
About Manitowoc Co. Inc (MTW)
Manitowoc Co. Inc (MTW) is a publicly traded company that designs and manufactures engineering equipment primarily for the construction and transportation industries. Founded in 1902, the company has turned into a multi-billion dollar international force, with over 15,000 employees based in 35 countries around the world. The company is a global leader in aerospace technology, foodservice equipment, and industrial cranes. With over a century of experience, the company is committed to delivering advanced and innovative solutions that match customer needs and worldwide technologies. Manitowoc Co. Inc has sustained an impressive track record of over 40 years of operating and financial performance with a strong foundation for consistent future growth.
Invest in Manitowoc Co. Inc (MTW)
Historical Stock Data for Manitowoc Co. Inc (MTW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $12.86 | $12.95 | $12.62 | $12.64 | $12.64 | 133,477 |
| 2024-04-25 | $12.89 | $12.89 | $12.60 | $12.79 | $12.79 | 181,106 |
| 2024-04-24 | $12.97 | $13.09 | $12.85 | $13.07 | $13.07 | 213,769 |
| 2024-04-23 | $12.75 | $13.15 | $12.75 | $13.02 | $13.02 | 206,221 |
| 2024-04-22 | $12.82 | $12.93 | $12.76 | $12.78 | $12.78 | 148,964 |
| 2024-04-19 | $12.80 | $13.00 | $12.69 | $12.88 | $12.88 | 154,622 |
| 2024-04-18 | $12.99 | $13.13 | $12.81 | $12.83 | $12.83 | 164,247 |
| 2024-04-17 | $13.11 | $13.19 | $12.84 | $12.91 | $12.91 | 171,946 |
| 2024-04-16 | $13.23 | $13.23 | $12.98 | $13.02 | $13.02 | 188,101 |
| 2024-04-15 | $13.68 | $13.87 | $13.38 | $13.46 | $13.46 | 177,123 |
| 2024-04-12 | $13.45 | $13.69 | $13.45 | $13.57 | $13.57 | 158,128 |
| 2024-04-11 | $13.60 | $13.62 | $13.35 | $13.58 | $13.58 | 141,516 |
| 2024-04-10 | $13.26 | $13.71 | $13.06 | $13.55 | $13.55 | 270,781 |
| 2024-04-09 | $13.55 | $13.78 | $13.50 | $13.67 | $13.67 | 232,853 |
| 2024-04-08 | $13.83 | $13.93 | $13.51 | $13.51 | $13.51 | 156,147 |
| 2024-04-05 | $13.64 | $13.92 | $13.64 | $13.78 | $13.78 | 177,074 |
| 2024-04-04 | $14.30 | $14.32 | $13.49 | $13.68 | $13.68 | 374,880 |
| 2024-04-03 | $13.91 | $14.19 | $13.91 | $14.09 | $14.09 | 191,162 |
| 2024-04-02 | $13.74 | $13.96 | $13.71 | $13.91 | $13.91 | 189,527 |
| 2024-04-01 | $14.12 | $14.26 | $13.86 | $13.97 | $13.97 | 229,490 |
| 2024-03-28 | $13.99 | $14.29 | $13.99 | $14.14 | $14.14 | 211,661 |
| 2024-03-27 | $13.92 | $14.04 | $13.78 | $14.02 | $14.02 | 326,867 |
| 2024-03-26 | $13.51 | $13.69 | $13.38 | $13.52 | $13.52 | 233,857 |
| 2024-03-25 | $13.49 | $13.62 | $13.36 | $13.44 | $13.44 | 157,894 |
| 2024-03-22 | $13.53 | $13.61 | $13.34 | $13.50 | $13.50 | 159,532 |
| 2024-03-21 | $13.31 | $13.58 | $13.28 | $13.45 | $13.45 | 228,802 |
| 2024-03-20 | $13.17 | $13.31 | $13.03 | $13.22 | $13.22 | 165,991 |
| 2024-03-19 | $12.86 | $13.25 | $12.66 | $13.23 | $13.23 | 226,794 |
| 2024-03-18 | $13.30 | $13.30 | $12.91 | $12.93 | $12.93 | 265,901 |
| 2024-03-15 | $12.90 | $13.23 | $12.85 | $13.02 | $13.02 | 398,878 |
| 2024-03-14 | $13.41 | $13.48 | $12.88 | $12.96 | $12.96 | 246,893 |
| 2024-03-13 | $13.12 | $13.48 | $13.12 | $13.41 | $13.41 | 183,384 |
| 2024-03-12 | $13.43 | $13.45 | $13.18 | $13.19 | $13.19 | 261,900 |
| 2024-03-11 | $13.38 | $13.53 | $13.38 | $13.44 | $13.44 | 179,144 |
| 2024-03-08 | $13.64 | $13.89 | $13.43 | $13.46 | $13.46 | 259,871 |
| 2024-03-07 | $13.62 | $13.85 | $13.46 | $13.48 | $13.48 | 185,187 |
| 2024-03-06 | $13.41 | $13.65 | $13.31 | $13.44 | $13.44 | 203,955 |
| 2024-03-05 | $13.46 | $13.61 | $13.22 | $13.23 | $13.23 | 213,168 |
| 2024-03-04 | $13.62 | $13.87 | $13.56 | $13.59 | $13.59 | 239,792 |
| 2024-03-01 | $14.05 | $14.05 | $13.56 | $13.56 | $13.56 | 266,871 |
| 2024-02-29 | $13.79 | $14.03 | $13.68 | $13.94 | $13.94 | 339,628 |
| 2024-02-28 | $13.33 | $13.64 | $13.30 | $13.52 | $13.52 | 364,142 |
| 2024-02-27 | $13.44 | $13.50 | $13.28 | $13.43 | $13.43 | 240,761 |
| 2024-02-26 | $13.25 | $13.56 | $13.13 | $13.33 | $13.33 | 274,425 |
| 2024-02-23 | $13.06 | $13.43 | $12.98 | $13.30 | $13.30 | 324,820 |
| 2024-02-22 | $13.71 | $13.80 | $13.08 | $13.11 | $13.11 | 540,407 |
| 2024-02-21 | $13.47 | $13.65 | $13.38 | $13.58 | $13.58 | 420,848 |
| 2024-02-20 | $13.09 | $13.40 | $12.95 | $13.39 | $13.39 | 596,629 |
| 2024-02-16 | $14.52 | $14.52 | $13.19 | $13.23 | $13.23 | 870,880 |
| 2024-02-15 | $14.51 | $14.77 | $13.29 | $14.60 | $14.60 | 1,098,104 |
| 2024-02-14 | $16.08 | $16.50 | $16.05 | $16.44 | $16.44 | 328,038 |
| 2024-02-13 | $16.62 | $16.72 | $15.74 | $15.78 | $15.78 | 380,072 |
| 2024-02-12 | $16.96 | $17.65 | $16.96 | $17.44 | $17.44 | 306,409 |
| 2024-02-09 | $16.88 | $16.99 | $16.65 | $16.86 | $16.86 | 239,207 |
| 2024-02-08 | $16.70 | $17.13 | $16.64 | $17.04 | $17.04 | 188,487 |
| 2024-02-07 | $16.82 | $16.92 | $16.46 | $16.70 | $16.70 | 182,760 |
| 2024-02-06 | $16.73 | $16.94 | $16.63 | $16.74 | $16.74 | 214,080 |
| 2024-02-05 | $16.85 | $17.00 | $16.51 | $16.75 | $16.75 | 363,267 |
| 2024-02-02 | $16.41 | $16.75 | $16.26 | $16.58 | $16.58 | 174,801 |
| 2024-02-01 | $16.31 | $16.73 | $16.25 | $16.70 | $16.70 | 224,298 |
| 2024-01-31 | $16.82 | $16.82 | $16.09 | $16.10 | $16.10 | 201,118 |
| 2024-01-30 | $16.48 | $16.82 | $16.47 | $16.82 | $16.82 | 228,854 |
| 2024-01-29 | $16.33 | $16.66 | $16.11 | $16.65 | $16.65 | 136,677 |
| 2024-01-26 | $16.39 | $16.57 | $16.23 | $16.32 | $16.32 | 185,136 |
| 2024-01-25 | $15.90 | $16.42 | $15.90 | $16.26 | $16.26 | 247,042 |
| 2024-01-24 | $16.04 | $16.08 | $15.44 | $15.53 | $15.53 | 161,290 |
| 2024-01-23 | $16.18 | $16.18 | $15.77 | $15.77 | $15.77 | 201,740 |
| 2024-01-22 | $15.83 | $16.25 | $15.83 | $15.93 | $15.93 | 200,629 |
| 2024-01-19 | $15.69 | $15.69 | $15.27 | $15.59 | $15.59 | 165,676 |
| 2024-01-18 | $15.61 | $15.94 | $15.19 | $15.53 | $15.53 | 167,260 |
| 2024-01-17 | $15.24 | $15.49 | $15.19 | $15.47 | $15.47 | 305,639 |
| 2024-01-16 | $15.68 | $15.80 | $15.46 | $15.58 | $15.58 | 153,539 |
| 2024-01-12 | $16.24 | $16.24 | $15.80 | $15.89 | $15.89 | 185,902 |
| 2024-01-11 | $15.78 | $15.94 | $15.47 | $15.94 | $15.94 | 206,512 |
| 2024-01-10 | $15.59 | $15.89 | $15.44 | $15.88 | $15.88 | 188,102 |
| 2024-01-09 | $15.67 | $15.72 | $15.34 | $15.65 | $15.65 | 171,045 |
| 2024-01-08 | $15.70 | $15.93 | $15.55 | $15.93 | $15.93 | 236,754 |
| 2024-01-05 | $15.59 | $15.90 | $15.59 | $15.70 | $15.70 | 278,481 |
| 2024-01-04 | $15.68 | $15.86 | $15.58 | $15.76 | $15.76 | 201,018 |
| 2024-01-03 | $16.03 | $16.09 | $15.63 | $15.68 | $15.68 | 177,263 |
| 2024-01-02 | $16.54 | $16.62 | $16.10 | $16.23 | $16.23 | 184,655 |
| 2023-12-29 | $17.19 | $17.21 | $16.65 | $16.69 | $16.69 | 168,971 |
| 2023-12-28 | $16.97 | $17.13 | $16.94 | $17.11 | $17.11 | 125,039 |
| 2023-12-27 | $17.13 | $17.25 | $16.98 | $17.11 | $17.11 | 180,041 |
| 2023-12-26 | $16.67 | $17.16 | $16.65 | $17.05 | $17.05 | 180,675 |
| 2023-12-22 | $16.57 | $16.80 | $16.49 | $16.62 | $16.62 | 147,127 |
| 2023-12-21 | $16.49 | $16.58 | $16.26 | $16.57 | $16.57 | 188,365 |
| 2023-12-20 | $16.52 | $16.69 | $16.20 | $16.22 | $16.22 | 225,751 |
| 2023-12-19 | $16.08 | $16.66 | $16.08 | $16.64 | $16.64 | 264,715 |
| 2023-12-18 | $16.25 | $16.30 | $15.75 | $15.86 | $15.86 | 200,737 |
| 2023-12-15 | $16.38 | $16.61 | $16.06 | $16.14 | $16.14 | 490,334 |
| 2023-12-14 | $15.84 | $16.49 | $15.84 | $16.29 | $16.29 | 327,168 |
| 2023-12-13 | $14.97 | $15.58 | $14.59 | $15.55 | $15.55 | 318,273 |
| 2023-12-12 | $14.94 | $15.12 | $14.68 | $14.95 | $14.95 | 385,894 |
| 2023-12-11 | $15.43 | $15.48 | $14.91 | $14.95 | $14.95 | 345,204 |
| 2023-12-08 | $15.53 | $15.80 | $15.44 | $15.52 | $15.52 | 308,470 |
| 2023-12-07 | $15.46 | $15.68 | $15.33 | $15.58 | $15.58 | 423,470 |
| 2023-12-06 | $15.33 | $15.60 | $15.18 | $15.41 | $15.41 | 649,743 |
| 2023-12-05 | $15.79 | $15.79 | $15.22 | $15.23 | $15.23 | 653,954 |
| 2023-12-04 | $15.04 | $15.95 | $15.04 | $15.84 | $15.84 | 498,613 |
| 2023-12-01 | $14.34 | $15.22 | $14.20 | $15.20 | $15.20 | 491,615 |
| 2023-11-30 | $14.42 | $14.63 | $14.01 | $14.33 | $14.33 | 416,078 |
| 2023-11-29 | $14.10 | $14.40 | $14.10 | $14.27 | $14.27 | 333,681 |
| 2023-11-28 | $14.55 | $14.59 | $13.86 | $13.91 | $13.91 | 177,676 |
| 2023-11-27 | $14.56 | $14.74 | $14.41 | $14.59 | $14.59 | 233,411 |
| 2023-11-24 | $14.42 | $14.78 | $14.42 | $14.67 | $14.67 | 95,203 |
| 2023-11-22 | $14.29 | $14.54 | $14.20 | $14.45 | $14.45 | 237,373 |
| 2023-11-21 | $14.46 | $14.46 | $14.17 | $14.29 | $14.29 | 193,729 |
| 2023-11-20 | $14.38 | $14.74 | $14.29 | $14.61 | $14.61 | 262,244 |
| 2023-11-17 | $14.29 | $14.48 | $14.07 | $14.47 | $14.47 | 551,643 |
| 2023-11-16 | $14.50 | $14.50 | $13.93 | $14.02 | $14.02 | 396,217 |
| 2023-11-15 | $14.52 | $14.80 | $14.12 | $14.51 | $14.51 | 415,879 |
| 2023-11-14 | $14.27 | $14.62 | $13.83 | $14.45 | $14.45 | 503,145 |
| 2023-11-13 | $13.93 | $14.07 | $13.81 | $13.86 | $13.86 | 177,898 |
| 2023-11-10 | $13.56 | $14.10 | $13.25 | $14.10 | $14.10 | 273,243 |
| 2023-11-09 | $14.02 | $14.11 | $13.51 | $13.55 | $13.55 | 258,788 |
| 2023-11-08 | $13.89 | $14.00 | $13.74 | $13.87 | $13.87 | 231,177 |
| 2023-11-07 | $13.37 | $14.04 | $13.32 | $13.96 | $13.96 | 235,117 |
| 2023-11-06 | $13.74 | $13.80 | $13.06 | $13.53 | $13.53 | 327,709 |
| 2023-11-03 | $14.05 | $14.28 | $13.47 | $13.56 | $13.56 | 393,393 |
| 2023-11-02 | $14.50 | $14.93 | $13.37 | $13.56 | $13.56 | 793,823 |
| 2023-11-01 | $12.69 | $13.05 | $12.43 | $12.75 | $12.75 | 382,430 |
| 2023-10-31 | $12.75 | $12.94 | $12.59 | $12.80 | $12.80 | 329,547 |
| 2023-10-30 | $12.52 | $12.81 | $12.46 | $12.71 | $12.71 | 234,917 |
| 2023-10-27 | $12.61 | $12.61 | $12.20 | $12.32 | $12.32 | 143,278 |
| 2023-10-26 | $12.47 | $12.75 | $12.40 | $12.60 | $12.60 | 133,711 |
| 2023-10-25 | $12.75 | $12.75 | $12.35 | $12.37 | $12.37 | 244,543 |
| 2023-10-24 | $13.13 | $13.13 | $12.62 | $12.84 | $12.84 | 241,812 |
| 2023-10-23 | $13.06 | $13.25 | $12.73 | $12.83 | $12.83 | 190,585 |
| 2023-10-20 | $13.01 | $13.25 | $12.68 | $13.12 | $13.12 | 286,783 |
| 2023-10-19 | $13.21 | $13.46 | $12.86 | $12.97 | $12.97 | 292,261 |
| 2023-10-18 | $13.96 | $13.96 | $13.18 | $13.21 | $13.21 | 234,870 |
| 2023-10-17 | $13.89 | $14.40 | $13.86 | $14.24 | $14.24 | 234,687 |
| 2023-10-16 | $14.04 | $14.20 | $13.86 | $14.03 | $14.03 | 317,705 |
| 2023-10-13 | $14.49 | $14.72 | $13.83 | $13.92 | $13.92 | 131,003 |
| 2023-10-12 | $14.77 | $14.77 | $14.08 | $14.48 | $14.48 | 119,235 |
| 2023-10-11 | $14.67 | $14.82 | $14.42 | $14.73 | $14.73 | 117,846 |
| 2023-10-10 | $14.61 | $14.88 | $14.61 | $14.65 | $14.65 | 118,067 |
| 2023-10-09 | $14.36 | $14.58 | $14.13 | $14.50 | $14.50 | 125,298 |
| 2023-10-06 | $13.98 | $14.93 | $13.98 | $14.53 | $14.53 | 338,637 |
| 2023-10-05 | $14.27 | $14.32 | $13.97 | $14.26 | $14.26 | 319,896 |
| 2023-10-04 | $14.48 | $14.52 | $13.88 | $14.32 | $14.32 | 228,440 |
| 2023-10-03 | $14.51 | $14.70 | $14.44 | $14.58 | $14.58 | 210,163 |
| 2023-10-02 | $15.00 | $15.19 | $14.56 | $14.71 | $14.71 | 192,341 |
| 2023-09-29 | $15.27 | $15.41 | $14.95 | $15.05 | $15.05 | 201,786 |
| 2023-09-28 | $14.89 | $15.35 | $14.89 | $15.09 | $15.09 | 143,226 |
| 2023-09-27 | $14.67 | $14.93 | $14.63 | $14.88 | $14.88 | 182,203 |
| 2023-09-26 | $14.55 | $14.84 | $14.35 | $14.47 | $14.47 | 213,548 |
| 2023-09-25 | $14.25 | $14.96 | $14.25 | $14.70 | $14.70 | 180,612 |
| 2023-09-22 | $14.74 | $14.89 | $14.53 | $14.64 | $14.64 | 184,545 |
| 2023-09-21 | $14.71 | $14.94 | $14.50 | $14.90 | $14.90 | 184,436 |
| 2023-09-20 | $15.33 | $15.65 | $14.95 | $14.98 | $14.98 | 193,850 |
| 2023-09-19 | $15.15 | $15.35 | $14.98 | $15.22 | $15.22 | 153,450 |
| 2023-09-18 | $14.94 | $15.34 | $14.94 | $15.15 | $15.15 | 150,583 |
| 2023-09-15 | $14.72 | $15.00 | $14.62 | $14.91 | $14.91 | 440,084 |
| 2023-09-14 | $14.47 | $14.78 | $14.24 | $14.76 | $14.76 | 252,048 |
| 2023-09-13 | $14.38 | $14.38 | $13.93 | $14.18 | $14.18 | 531,161 |
| 2023-09-12 | $14.51 | $14.88 | $14.27 | $14.37 | $14.37 | 192,976 |
| 2023-09-11 | $15.38 | $15.38 | $14.58 | $14.63 | $14.63 | 262,736 |
| 2023-09-08 | $15.12 | $15.32 | $14.98 | $15.22 | $15.22 | 214,013 |
| 2023-09-07 | $16.06 | $16.06 | $15.21 | $15.23 | $15.23 | 297,705 |
| 2023-09-06 | $16.41 | $16.64 | $16.10 | $16.22 | $16.22 | 165,567 |
| 2023-09-05 | $16.71 | $16.82 | $16.32 | $16.42 | $16.42 | 242,514 |
| 2023-09-01 | $17.08 | $17.20 | $16.66 | $16.83 | $16.83 | 227,875 |
| 2023-08-31 | $16.95 | $17.00 | $16.75 | $16.92 | $16.92 | 257,975 |
| 2023-08-30 | $16.65 | $16.98 | $16.30 | $16.88 | $16.88 | 274,803 |
| 2023-08-29 | $15.94 | $16.78 | $15.82 | $16.77 | $16.77 | 235,470 |
| 2023-08-28 | $15.57 | $16.00 | $15.57 | $15.94 | $15.94 | 347,317 |
| 2023-08-25 | $15.51 | $15.62 | $15.21 | $15.47 | $15.47 | 164,362 |
| 2023-08-24 | $15.60 | $15.71 | $15.25 | $15.42 | $15.42 | 223,846 |
| 2023-08-23 | $15.71 | $15.79 | $15.51 | $15.68 | $15.68 | 145,102 |
| 2023-08-22 | $15.69 | $15.82 | $15.54 | $15.60 | $15.60 | 194,742 |
| 2023-08-21 | $15.72 | $15.94 | $15.34 | $15.61 | $15.61 | 281,381 |
| 2023-08-18 | $15.40 | $15.89 | $15.40 | $15.73 | $15.73 | 414,622 |
| 2023-08-17 | $16.19 | $16.48 | $15.61 | $15.67 | $15.67 | 345,574 |
| 2023-08-16 | $16.55 | $16.87 | $16.12 | $16.15 | $16.15 | 311,317 |
| 2023-08-15 | $16.61 | $16.76 | $16.33 | $16.65 | $16.65 | 247,483 |
| 2023-08-14 | $16.91 | $17.04 | $16.40 | $16.76 | $16.76 | 184,394 |
| 2023-08-11 | $16.95 | $17.13 | $16.76 | $17.07 | $17.07 | 363,495 |
| 2023-08-10 | $16.55 | $16.82 | $16.39 | $16.81 | $16.81 | 491,412 |
| 2023-08-09 | $17.63 | $17.63 | $16.16 | $16.46 | $16.46 | 670,333 |
| 2023-08-08 | $19.20 | $19.48 | $16.95 | $17.45 | $17.45 | 896,527 |
| 2023-08-07 | $17.61 | $18.33 | $17.59 | $18.21 | $18.21 | 561,663 |
| 2023-08-04 | $17.65 | $17.95 | $17.15 | $17.54 | $17.54 | 347,289 |
| 2023-08-03 | $18.14 | $18.19 | $17.69 | $17.72 | $17.72 | 315,281 |
| 2023-08-02 | $18.55 | $18.84 | $18.08 | $18.24 | $18.24 | 309,557 |
| 2023-08-01 | $18.14 | $19.02 | $18.14 | $18.85 | $18.85 | 578,301 |
| 2023-07-31 | $17.90 | $18.26 | $17.90 | $18.12 | $18.12 | 201,965 |
| 2023-07-28 | $17.83 | $18.13 | $17.56 | $17.84 | $17.84 | 177,683 |
| 2023-07-27 | $17.87 | $18.14 | $17.65 | $17.76 | $17.76 | 210,586 |
| 2023-07-26 | $17.94 | $18.37 | $17.48 | $17.77 | $17.77 | 243,235 |
| 2023-07-25 | $18.31 | $18.35 | $17.91 | $17.94 | $17.94 | 233,906 |
| 2023-07-24 | $18.50 | $18.82 | $18.43 | $18.59 | $18.59 | 123,589 |
| 2023-07-21 | $19.19 | $19.19 | $18.40 | $18.56 | $18.56 | 221,492 |
| 2023-07-20 | $19.43 | $19.43 | $18.93 | $19.01 | $19.01 | 145,856 |
| 2023-07-19 | $19.60 | $19.67 | $19.22 | $19.40 | $19.40 | 216,659 |
| 2023-07-18 | $19.00 | $19.67 | $19.00 | $19.60 | $19.60 | 192,868 |
| 2023-07-17 | $19.33 | $19.52 | $19.02 | $19.05 | $19.05 | 234,204 |
| 2023-07-14 | $19.71 | $19.72 | $18.83 | $19.33 | $19.33 | 291,824 |
| 2023-07-13 | $19.41 | $19.81 | $19.04 | $19.71 | $19.71 | 401,819 |
| 2023-07-12 | $18.36 | $19.51 | $18.28 | $19.32 | $19.32 | 858,709 |
| 2023-07-11 | $17.97 | $18.09 | $17.57 | $17.98 | $17.98 | 386,601 |
| 2023-07-10 | $17.94 | $18.17 | $17.68 | $17.86 | $17.86 | 174,352 |
| 2023-07-07 | $17.42 | $18.19 | $17.25 | $17.94 | $17.94 | 304,474 |
| 2023-07-06 | $17.67 | $17.80 | $17.14 | $17.42 | $17.42 | 225,545 |
| 2023-07-05 | $18.82 | $18.82 | $17.84 | $17.93 | $17.93 | 268,583 |
| 2023-07-03 | $18.73 | $19.05 | $18.62 | $18.87 | $18.87 | 134,323 |
| 2023-06-30 | $18.95 | $19.07 | $18.66 | $18.83 | $18.83 | 203,083 |
| 2023-06-29 | $18.44 | $18.88 | $18.44 | $18.71 | $18.71 | 205,041 |
| 2023-06-28 | $18.25 | $18.62 | $17.97 | $18.41 | $18.41 | 397,387 |
| 2023-06-27 | $17.68 | $18.32 | $17.67 | $18.23 | $18.23 | 256,922 |
| 2023-06-26 | $17.51 | $18.09 | $17.47 | $17.67 | $17.67 | 261,414 |
| 2023-06-23 | $17.35 | $17.64 | $17.28 | $17.53 | $17.53 | 397,024 |
| 2023-06-22 | $17.75 | $17.87 | $17.48 | $17.75 | $17.75 | 159,620 |
| 2023-06-21 | $17.57 | $18.15 | $17.52 | $17.80 | $17.80 | 219,179 |
| 2023-06-20 | $17.69 | $18.05 | $17.55 | $17.86 | $17.86 | 208,371 |
| 2023-06-16 | $18.24 | $18.24 | $17.54 | $17.75 | $17.75 | 357,333 |
| 2023-06-15 | $17.78 | $18.10 | $17.50 | $18.06 | $18.06 | 308,167 |
| 2023-06-14 | $18.00 | $18.19 | $17.68 | $17.98 | $17.98 | 247,805 |
| 2023-06-13 | $17.74 | $18.27 | $17.65 | $17.98 | $17.98 | 195,629 |
| 2023-06-12 | $17.35 | $17.75 | $17.17 | $17.63 | $17.63 | 195,799 |
| 2023-06-09 | $17.62 | $17.72 | $17.16 | $17.37 | $17.37 | 157,339 |
| 2023-06-08 | $17.84 | $17.98 | $17.42 | $17.66 | $17.66 | 248,681 |
| 2023-06-07 | $17.42 | $18.07 | $17.24 | $18.01 | $18.01 | 296,596 |
| 2023-06-06 | $15.85 | $17.50 | $15.81 | $17.29 | $17.29 | 359,682 |
| 2023-06-05 | $16.04 | $16.11 | $15.41 | $15.86 | $15.86 | 249,100 |
| 2023-06-02 | $15.18 | $16.23 | $15.16 | $16.18 | $16.18 | 257,614 |
| 2023-06-01 | $14.34 | $14.92 | $14.25 | $14.82 | $14.82 | 197,083 |
| 2023-05-31 | $14.72 | $14.82 | $14.03 | $14.35 | $14.35 | 301,541 |
| 2023-05-30 | $14.96 | $15.06 | $14.67 | $14.72 | $14.72 | 168,494 |
| 2023-05-26 | $14.97 | $15.10 | $14.79 | $14.95 | $14.95 | 145,356 |
| 2023-05-25 | $14.65 | $15.05 | $14.53 | $14.89 | $14.89 | 187,744 |
| 2023-05-24 | $15.03 | $15.13 | $14.67 | $14.79 | $14.79 | 290,311 |
| 2023-05-23 | $15.25 | $15.65 | $15.08 | $15.24 | $15.24 | 169,745 |
| 2023-05-22 | $15.74 | $15.90 | $15.35 | $15.42 | $15.42 | 278,223 |
| 2023-05-19 | $16.10 | $16.21 | $15.42 | $15.63 | $15.63 | 291,482 |
| 2023-05-18 | $15.16 | $15.90 | $15.12 | $15.85 | $15.85 | 300,136 |
| 2023-05-17 | $15.13 | $15.49 | $15.06 | $15.28 | $15.28 | 231,779 |
| 2023-05-16 | $15.18 | $15.40 | $14.92 | $14.96 | $14.96 | 230,973 |
| 2023-05-15 | $15.36 | $15.54 | $15.06 | $15.47 | $15.47 | 253,383 |
| 2023-05-12 | $15.32 | $15.67 | $15.12 | $15.24 | $15.24 | 186,219 |
| 2023-05-11 | $15.54 | $15.73 | $15.21 | $15.28 | $15.28 | 255,445 |
| 2023-05-10 | $15.78 | $15.92 | $15.48 | $15.85 | $15.85 | 394,894 |
| 2023-05-09 | $15.30 | $15.59 | $14.95 | $15.50 | $15.50 | 421,407 |
| 2023-05-08 | $15.61 | $15.85 | $15.25 | $15.42 | $15.42 | 411,417 |
| 2023-05-05 | $15.80 | $15.80 | $15.29 | $15.50 | $15.50 | 431,019 |
| 2023-05-04 | $17.37 | $17.37 | $15.16 | $15.26 | $15.26 | 505,308 |
| 2023-05-03 | $17.49 | $18.46 | $16.80 | $17.22 | $17.22 | 931,613 |
| 2023-05-02 | $16.44 | $17.12 | $15.90 | $16.91 | $16.91 | 857,822 |
| 2023-05-01 | $16.21 | $17.06 | $15.86 | $16.21 | $16.21 | 533,697 |
| 2023-04-28 | $14.79 | $15.44 | $14.79 | $15.29 | $15.29 | 240,520 |
| 2023-04-27 | $15.15 | $15.18 | $14.55 | $14.90 | $14.90 | 277,550 |
| 2023-04-26 | $15.17 | $15.47 | $15.06 | $15.14 | $15.14 | 238,423 |
| 2023-04-25 | $15.91 | $15.99 | $15.25 | $15.26 | $15.26 | 296,318 |
| 2023-04-24 | $15.61 | $16.10 | $15.61 | $16.09 | $16.09 | 239,597 |
| 2023-04-21 | $15.71 | $15.79 | $15.30 | $15.58 | $15.58 | 226,068 |
| 2023-04-20 | $15.82 | $16.02 | $15.64 | $15.75 | $15.75 | 168,510 |
| 2023-04-19 | $15.90 | $15.94 | $15.69 | $15.93 | $15.93 | 260,973 |
| 2023-04-18 | $15.79 | $16.04 | $15.62 | $15.97 | $15.97 | 195,287 |
| 2023-04-17 | $15.08 | $15.70 | $14.98 | $15.66 | $15.66 | 406,257 |
| 2023-04-14 | $15.17 | $15.38 | $14.89 | $15.06 | $15.06 | 204,454 |
| 2023-04-13 | $15.30 | $15.36 | $15.04 | $15.10 | $15.10 | 291,009 |
| 2023-04-12 | $15.07 | $15.32 | $14.95 | $15.17 | $15.17 | 417,133 |
| 2023-04-11 | $14.88 | $15.05 | $14.72 | $14.88 | $14.88 | 338,111 |
| 2023-04-10 | $14.54 | $14.98 | $14.53 | $14.74 | $14.74 | 375,627 |
| 2023-04-06 | $14.59 | $14.70 | $14.17 | $14.54 | $14.54 | 446,458 |
| 2023-04-05 | $14.58 | $14.94 | $14.41 | $14.59 | $14.59 | 481,466 |
| 2023-04-04 | $16.87 | $16.87 | $14.52 | $14.77 | $14.77 | 513,019 |
| 2023-04-03 | $16.08 | $16.76 | $16.04 | $16.74 | $16.74 | 469,664 |
| 2023-03-31 | $16.80 | $17.12 | $16.71 | $17.09 | $17.09 | 287,719 |
| 2023-03-30 | $16.69 | $17.04 | $16.60 | $16.68 | $16.68 | 247,845 |
| 2023-03-29 | $16.49 | $16.73 | $16.17 | $16.49 | $16.49 | 352,068 |
| 2023-03-28 | $16.33 | $16.44 | $16.04 | $16.24 | $16.24 | 399,684 |
| 2023-03-27 | $16.60 | $16.68 | $15.87 | $16.43 | $16.43 | 458,553 |
| 2023-03-24 | $16.51 | $16.72 | $16.19 | $16.64 | $16.64 | 281,481 |
| 2023-03-23 | $16.90 | $17.53 | $16.64 | $16.87 | $16.87 | 352,856 |
| 2023-03-22 | $17.74 | $17.74 | $16.75 | $16.77 | $16.77 | 432,770 |
| 2023-03-21 | $17.29 | $17.79 | $17.14 | $17.76 | $17.76 | 481,952 |
| 2023-03-20 | $16.37 | $17.17 | $16.35 | $16.77 | $16.77 | 541,360 |
| 2023-03-17 | $17.02 | $17.02 | $16.12 | $16.15 | $16.15 | 644,587 |
| 2023-03-16 | $16.67 | $17.76 | $16.45 | $17.27 | $17.27 | 523,205 |
| 2023-03-15 | $17.18 | $17.39 | $16.59 | $16.95 | $16.95 | 684,050 |
| 2023-03-14 | $17.40 | $18.61 | $17.31 | $17.96 | $17.96 | 594,897 |
| 2023-03-13 | $17.36 | $17.56 | $16.66 | $16.89 | $16.89 | 970,694 |
| 2023-03-10 | $18.81 | $18.87 | $17.56 | $17.75 | $17.75 | 676,846 |
| 2023-03-09 | $19.80 | $19.86 | $18.78 | $18.80 | $18.80 | 500,165 |
| 2023-03-08 | $19.58 | $19.80 | $19.15 | $19.80 | $19.80 | 417,252 |
| 2023-03-07 | $19.54 | $19.92 | $19.31 | $19.49 | $19.49 | 343,377 |
| 2023-03-06 | $19.84 | $20.20 | $19.32 | $19.54 | $19.54 | 525,916 |
| 2023-03-03 | $19.56 | $19.73 | $19.26 | $19.56 | $19.56 | 361,281 |
| 2023-03-02 | $19.01 | $19.56 | $18.84 | $19.40 | $19.40 | 399,110 |
| 2023-03-01 | $18.90 | $19.51 | $18.90 | $19.26 | $19.26 | 427,762 |
| 2023-02-28 | $18.19 | $19.18 | $18.12 | $18.91 | $18.91 | 649,077 |
| 2023-02-27 | $18.26 | $18.50 | $17.77 | $18.22 | $18.22 | 523,151 |
| 2023-02-24 | $17.47 | $18.41 | $17.36 | $18.10 | $18.10 | 590,468 |
| 2023-02-23 | $16.65 | $18.14 | $16.58 | $17.74 | $17.74 | 706,706 |
| 2023-02-22 | $16.26 | $17.04 | $16.15 | $16.33 | $16.33 | 737,448 |
| 2023-02-21 | $15.84 | $18.00 | $15.82 | $16.22 | $16.22 | 1,195,572 |
| 2023-02-17 | $14.45 | $14.56 | $14.18 | $14.36 | $14.36 | 234,554 |
| 2023-02-16 | $13.98 | $14.39 | $13.89 | $14.36 | $14.36 | 214,053 |
| 2023-02-15 | $13.75 | $14.39 | $13.64 | $14.32 | $14.32 | 196,512 |
| 2023-02-14 | $13.84 | $14.03 | $13.67 | $13.90 | $13.90 | 147,135 |
| 2023-02-13 | $13.64 | $14.04 | $13.53 | $13.99 | $13.99 | 171,505 |
| 2023-02-10 | $13.62 | $13.70 | $13.47 | $13.64 | $13.64 | 241,926 |
| 2023-02-09 | $14.15 | $14.30 | $13.69 | $13.76 | $13.76 | 204,965 |
| 2023-02-08 | $14.00 | $14.09 | $13.82 | $14.05 | $14.05 | 164,419 |
| 2023-02-07 | $13.87 | $14.11 | $13.73 | $14.00 | $14.00 | 257,105 |
| 2023-02-06 | $14.04 | $14.11 | $13.85 | $13.99 | $13.99 | 264,092 |
| 2023-02-03 | $14.10 | $14.21 | $13.90 | $14.10 | $14.10 | 225,944 |
| 2023-02-02 | $14.45 | $14.45 | $14.08 | $14.14 | $14.14 | 287,208 |
| 2023-02-01 | $13.62 | $14.25 | $13.48 | $14.23 | $14.23 | 279,298 |
| 2023-01-31 | $13.13 | $13.79 | $13.08 | $13.70 | $13.70 | 283,510 |
| 2023-01-30 | $13.01 | $13.19 | $13.01 | $13.17 | $13.17 | 253,045 |
| 2023-01-27 | $12.87 | $13.30 | $12.87 | $13.22 | $13.22 | 145,897 |
| 2023-01-26 | $12.78 | $13.00 | $12.55 | $12.90 | $12.90 | 185,072 |
| 2023-01-25 | $12.55 | $12.80 | $12.48 | $12.79 | $12.79 | 161,557 |
| 2023-01-24 | $12.48 | $12.78 | $12.45 | $12.69 | $12.69 | 106,586 |
| 2023-01-23 | $11.96 | $12.62 | $11.88 | $12.55 | $12.55 | 191,381 |
| 2023-01-20 | $11.64 | $12.00 | $11.34 | $11.90 | $11.90 | 190,613 |
| 2023-01-19 | $12.18 | $12.18 | $11.37 | $11.53 | $11.53 | 168,199 |
| 2023-01-18 | $11.69 | $12.71 | $11.69 | $12.31 | $12.31 | 407,686 |
| 2023-01-17 | $11.70 | $11.94 | $11.17 | $11.38 | $11.38 | 256,717 |
| 2023-01-13 | $11.85 | $11.98 | $11.33 | $11.70 | $11.70 | 247,390 |
| 2023-01-12 | $11.66 | $12.10 | $11.55 | $12.01 | $12.01 | 328,923 |
| 2023-01-11 | $11.05 | $11.52 | $11.02 | $11.47 | $11.47 | 293,585 |
| 2023-01-10 | $10.14 | $11.03 | $10.14 | $11.01 | $11.01 | 264,311 |
| 2023-01-09 | $10.07 | $10.50 | $10.03 | $10.26 | $10.26 | 163,295 |
| 2023-01-06 | $9.71 | $10.11 | $9.61 | $10.09 | $10.09 | 209,323 |
| 2023-01-05 | $9.73 | $9.79 | $9.56 | $9.59 | $9.59 | 136,996 |
| 2023-01-04 | $9.71 | $9.92 | $9.66 | $9.75 | $9.75 | 180,466 |
| 2023-01-03 | $9.28 | $9.61 | $9.06 | $9.61 | $9.61 | 247,954 |
| 2022-12-30 | $9.24 | $9.33 | $9.12 | $9.16 | $9.16 | 158,976 |
| 2022-12-29 | $9.15 | $9.39 | $9.15 | $9.31 | $9.31 | 140,262 |
| 2022-12-28 | $9.54 | $9.65 | $9.12 | $9.12 | $9.12 | 128,045 |
| 2022-12-27 | $9.50 | $9.58 | $9.40 | $9.56 | $9.56 | 120,265 |
| 2022-12-23 | $9.33 | $9.54 | $9.31 | $9.47 | $9.47 | 106,818 |
| 2022-12-22 | $9.47 | $9.47 | $9.10 | $9.40 | $9.40 | 166,725 |
| 2022-12-21 | $9.47 | $9.62 | $9.39 | $9.58 | $9.58 | 249,850 |
| 2022-12-20 | $9.46 | $9.57 | $9.26 | $9.37 | $9.37 | 161,600 |
| 2022-12-19 | $9.30 | $9.66 | $9.30 | $9.54 | $9.54 | 250,360 |
| 2022-12-16 | $9.02 | $9.20 | $9.00 | $9.15 | $9.15 | 368,669 |
| 2022-12-15 | $9.29 | $9.35 | $9.01 | $9.18 | $9.18 | 362,909 |
| 2022-12-14 | $9.62 | $9.82 | $9.31 | $9.38 | $9.38 | 172,750 |
| 2022-12-13 | $9.64 | $9.76 | $9.31 | $9.76 | $9.76 | 212,195 |
| 2022-12-12 | $9.15 | $9.34 | $9.05 | $9.27 | $9.27 | 410,676 |
| 2022-12-09 | $9.42 | $9.55 | $9.18 | $9.20 | $9.20 | 121,685 |
| 2022-12-08 | $9.46 | $9.63 | $9.37 | $9.47 | $9.47 | 107,126 |
| 2022-12-07 | $9.37 | $9.60 | $9.33 | $9.39 | $9.39 | 138,858 |
| 2022-12-06 | $9.60 | $9.77 | $9.35 | $9.48 | $9.48 | 266,188 |
| 2022-12-05 | $9.56 | $9.68 | $9.47 | $9.56 | $9.56 | 126,366 |
| 2022-12-02 | $9.47 | $9.76 | $9.41 | $9.62 | $9.62 | 123,703 |
| 2022-12-01 | $9.90 | $9.96 | $9.53 | $9.70 | $9.70 | 117,381 |
| 2022-11-30 | $9.49 | $9.87 | $9.20 | $9.82 | $9.82 | 326,140 |
| 2022-11-29 | $9.30 | $9.60 | $9.30 | $9.51 | $9.51 | 154,879 |
| 2022-11-28 | $9.61 | $9.72 | $9.11 | $9.25 | $9.25 | 308,398 |
| 2022-11-25 | $9.64 | $9.79 | $9.64 | $9.66 | $9.66 | 71,393 |
| 2022-11-23 | $9.72 | $9.96 | $9.54 | $9.58 | $9.58 | 181,175 |
| 2022-11-22 | $9.93 | $10.04 | $9.69 | $9.74 | $9.74 | 141,289 |
| 2022-11-21 | $9.87 | $10.12 | $9.81 | $9.90 | $9.90 | 150,338 |
| 2022-11-18 | $9.91 | $9.98 | $9.59 | $9.87 | $9.87 | 208,917 |
| 2022-11-17 | $9.33 | $9.70 | $9.26 | $9.70 | $9.70 | 154,506 |
| 2022-11-16 | $9.77 | $9.83 | $9.50 | $9.57 | $9.57 | 152,696 |
| 2022-11-15 | $9.80 | $10.32 | $9.79 | $9.84 | $9.84 | 216,055 |
| 2022-11-14 | $10.21 | $10.21 | $9.66 | $9.68 | $9.68 | 283,865 |
| 2022-11-11 | $9.99 | $10.39 | $9.95 | $10.32 | $10.32 | 233,692 |
| 2022-11-10 | $9.51 | $9.98 | $9.48 | $9.83 | $9.83 | 227,524 |
| 2022-11-09 | $8.86 | $9.37 | $8.86 | $9.02 | $9.02 | 195,112 |
| 2022-11-08 | $9.19 | $9.72 | $8.82 | $9.07 | $9.07 | 272,827 |
| 2022-11-07 | $9.87 | $10.06 | $9.64 | $9.76 | $9.76 | 166,364 |
| 2022-11-04 | $9.54 | $9.69 | $9.38 | $9.68 | $9.68 | 242,984 |
| 2022-11-03 | $8.74 | $9.38 | $8.69 | $9.28 | $9.28 | 127,325 |
| 2022-11-02 | $9.43 | $9.46 | $8.96 | $9.00 | $9.00 | 192,525 |
| 2022-11-01 | $9.21 | $9.45 | $9.19 | $9.43 | $9.43 | 172,186 |
| 2022-10-31 | $9.00 | $9.20 | $9.00 | $9.12 | $9.12 | 194,149 |
| 2022-10-28 | $8.69 | $9.10 | $8.69 | $9.06 | $9.06 | 159,206 |
| 2022-10-27 | $8.66 | $8.92 | $8.61 | $8.64 | $8.64 | 162,643 |
| 2022-10-26 | $8.47 | $8.80 | $8.43 | $8.52 | $8.52 | 144,274 |
| 2022-10-25 | $8.11 | $8.54 | $8.11 | $8.40 | $8.40 | 138,113 |
| 2022-10-24 | $8.40 | $8.40 | $8.13 | $8.16 | $8.16 | 155,605 |
| 2022-10-21 | $8.19 | $8.46 | $8.17 | $8.42 | $8.42 | 199,087 |
| 2022-10-20 | $8.28 | $8.42 | $8.11 | $8.14 | $8.14 | 108,259 |
| 2022-10-19 | $8.40 | $8.49 | $7.99 | $8.25 | $8.25 | 181,962 |
| 2022-10-18 | $8.54 | $8.72 | $8.43 | $8.52 | $8.52 | 140,000 |
| 2022-10-17 | $8.12 | $8.34 | $8.12 | $8.28 | $8.28 | 145,530 |
| 2022-10-14 | $8.25 | $8.31 | $7.94 | $7.98 | $7.98 | 134,231 |
| 2022-10-13 | $7.67 | $8.28 | $7.53 | $8.19 | $8.19 | 267,983 |
| 2022-10-12 | $7.90 | $7.99 | $7.75 | $7.84 | $7.84 | 463,288 |
| 2022-10-11 | $7.97 | $8.03 | $7.81 | $7.90 | $7.90 | 162,464 |
| 2022-10-10 | $8.25 | $8.31 | $7.96 | $8.09 | $8.09 | 172,337 |
| 2022-10-07 | $8.36 | $8.36 | $8.04 | $8.19 | $8.19 | 136,500 |
| 2022-10-06 | $8.50 | $8.65 | $8.41 | $8.45 | $8.45 | 102,746 |
| 2022-10-05 | $8.61 | $8.67 | $8.51 | $8.61 | $8.61 | 186,648 |
| 2022-10-04 | $8.27 | $8.81 | $8.27 | $8.80 | $8.80 | 314,550 |
| 2022-10-03 | $7.89 | $8.29 | $7.66 | $8.09 | $8.09 | 433,072 |
| 2022-09-30 | $7.91 | $8.06 | $7.75 | $7.75 | $7.75 | 451,742 |
| 2022-09-29 | $8.13 | $8.13 | $7.84 | $7.99 | $7.99 | 191,287 |
| 2022-09-28 | $8.04 | $8.39 | $8.04 | $8.24 | $8.24 | 213,114 |
| 2022-09-27 | $8.20 | $8.28 | $7.94 | $7.98 | $7.98 | 173,715 |
| 2022-09-26 | $8.25 | $8.40 | $8.05 | $8.12 | $8.12 | 257,011 |
| 2022-09-23 | $8.33 | $8.37 | $8.12 | $8.33 | $8.33 | 193,765 |
| 2022-09-22 | $8.68 | $8.72 | $8.47 | $8.49 | $8.49 | 157,976 |
| 2022-09-21 | $9.04 | $9.10 | $8.64 | $8.69 | $8.69 | 204,260 |
| 2022-09-20 | $9.08 | $9.08 | $8.83 | $8.90 | $8.90 | 151,836 |
| 2022-09-19 | $8.79 | $9.23 | $8.76 | $9.16 | $9.16 | 161,950 |
| 2022-09-16 | $8.80 | $8.93 | $8.68 | $8.93 | $8.93 | 420,768 |
| 2022-09-15 | $9.01 | $9.23 | $8.98 | $9.02 | $9.02 | 174,153 |
| 2022-09-14 | $9.23 | $9.23 | $8.93 | $9.07 | $9.07 | 206,161 |
| 2022-09-13 | $9.53 | $9.60 | $9.16 | $9.21 | $9.21 | 267,291 |
| 2022-09-12 | $9.96 | $10.18 | $9.86 | $9.94 | $9.94 | 161,442 |
| 2022-09-09 | $9.64 | $9.89 | $9.64 | $9.81 | $9.81 | 197,958 |
| 2022-09-08 | $9.50 | $9.68 | $9.27 | $9.54 | $9.54 | 265,911 |
| 2022-09-07 | $9.27 | $9.60 | $9.26 | $9.50 | $9.50 | 179,837 |
| 2022-09-06 | $9.49 | $9.52 | $9.26 | $9.34 | $9.34 | 151,149 |
| 2022-09-02 | $9.67 | $9.67 | $9.36 | $9.43 | $9.43 | 273,395 |
| 2022-09-01 | $9.43 | $9.44 | $9.26 | $9.38 | $9.38 | 259,342 |
| 2022-08-31 | $9.87 | $9.90 | $9.52 | $9.55 | $9.55 | 333,874 |
| 2022-08-30 | $10.11 | $10.13 | $9.66 | $9.83 | $9.83 | 233,390 |
| 2022-08-29 | $10.28 | $10.36 | $10.06 | $10.09 | $10.09 | 171,657 |
| 2022-08-26 | $10.75 | $10.77 | $10.35 | $10.38 | $10.38 | 284,638 |
| 2022-08-25 | $10.39 | $10.76 | $10.39 | $10.65 | $10.65 | 242,325 |
| 2022-08-24 | $10.37 | $10.51 | $10.29 | $10.41 | $10.41 | 245,224 |
| 2022-08-23 | $9.96 | $10.39 | $9.83 | $10.27 | $10.27 | 356,335 |
| 2022-08-22 | $10.25 | $10.25 | $9.72 | $9.80 | $9.80 | 456,968 |
| 2022-08-19 | $10.50 | $10.56 | $10.26 | $10.40 | $10.40 | 326,412 |
| 2022-08-18 | $10.68 | $10.75 | $10.52 | $10.65 | $10.65 | 202,155 |
| 2022-08-17 | $11.24 | $11.24 | $10.71 | $10.72 | $10.72 | 329,705 |
| 2022-08-16 | $11.07 | $11.36 | $11.02 | $11.31 | $11.31 | 862,056 |
| 2022-08-15 | $11.20 | $11.20 | $10.95 | $11.06 | $11.06 | 1,045,450 |
| 2022-08-12 | $11.27 | $11.43 | $11.07 | $11.22 | $11.22 | 1,137,319 |
| 2022-08-11 | $11.27 | $11.44 | $11.07 | $11.19 | $11.19 | 1,460,357 |
| 2022-08-10 | $11.18 | $11.33 | $11.09 | $11.16 | $11.16 | 586,571 |
| 2022-08-09 | $11.00 | $11.13 | $10.71 | $10.94 | $10.94 | 312,610 |
| 2022-08-08 | $11.18 | $11.30 | $10.62 | $10.90 | $10.90 | 396,808 |
| 2022-08-05 | $10.97 | $11.62 | $10.58 | $11.25 | $11.25 | 364,244 |
| 2022-08-04 | $11.90 | $11.98 | $11.65 | $11.78 | $11.78 | 289,414 |
| 2022-08-03 | $11.48 | $11.65 | $11.20 | $11.43 | $11.43 | 364,409 |
| 2022-08-02 | $11.17 | $11.46 | $11.04 | $11.27 | $11.27 | 409,826 |
| 2022-08-01 | $11.25 | $11.46 | $10.95 | $11.30 | $11.30 | 580,545 |
| 2022-07-29 | $11.15 | $11.50 | $11.08 | $11.43 | $11.43 | 425,537 |
| 2022-07-28 | $11.32 | $11.50 | $11.00 | $11.10 | $11.10 | 365,636 |
| 2022-07-27 | $10.97 | $11.35 | $10.88 | $11.26 | $11.26 | 199,693 |
| 2022-07-26 | $10.90 | $11.00 | $10.68 | $10.87 | $10.87 | 181,119 |
| 2022-07-25 | $10.76 | $11.10 | $10.71 | $11.00 | $11.00 | 189,196 |
| 2022-07-22 | $10.93 | $10.98 | $10.53 | $10.70 | $10.70 | 279,764 |
| 2022-07-21 | $10.88 | $10.94 | $10.55 | $10.83 | $10.83 | 270,065 |
| 2022-07-20 | $10.86 | $11.05 | $10.77 | $10.98 | $10.98 | 287,650 |
| 2022-07-19 | $10.54 | $11.00 | $10.45 | $10.92 | $10.92 | 214,130 |
| 2022-07-18 | $10.46 | $10.74 | $10.34 | $10.34 | $10.34 | 203,218 |
| 2022-07-15 | $10.41 | $10.68 | $10.08 | $10.33 | $10.33 | 218,409 |
| 2022-07-14 | $10.00 | $10.16 | $9.83 | $10.14 | $10.14 | 188,065 |
| 2022-07-13 | $10.19 | $10.36 | $10.03 | $10.26 | $10.26 | 135,233 |
| 2022-07-12 | $10.15 | $10.51 | $10.15 | $10.31 | $10.31 | 307,718 |
| 2022-07-11 | $10.45 | $10.52 | $10.15 | $10.29 | $10.29 | 163,429 |
| 2022-07-08 | $10.59 | $10.75 | $10.51 | $10.54 | $10.54 | 249,839 |
| 2022-07-07 | $10.52 | $10.88 | $10.52 | $10.67 | $10.67 | 223,550 |
| 2022-07-06 | $10.55 | $10.55 | $10.14 | $10.29 | $10.29 | 120,313 |
| 2022-07-05 | $10.36 | $10.64 | $10.10 | $10.59 | $10.59 | 177,859 |
| 2022-07-01 | $10.43 | $10.78 | $10.31 | $10.59 | $10.59 | 173,105 |
| 2022-06-30 | $10.27 | $10.54 | $10.08 | $10.53 | $10.53 | 168,556 |
| 2022-06-29 | $10.64 | $10.64 | $10.19 | $10.54 | $10.54 | 197,049 |
| 2022-06-28 | $10.96 | $11.16 | $10.74 | $10.76 | $10.76 | 125,119 |
| 2022-06-27 | $10.70 | $10.97 | $10.69 | $10.88 | $10.88 | 177,970 |
| 2022-06-24 | $10.38 | $10.88 | $10.38 | $10.64 | $10.64 | 392,527 |
| 2022-06-23 | $10.39 | $10.45 | $9.97 | $10.29 | $10.29 | 225,881 |
| 2022-06-22 | $10.24 | $10.46 | $10.14 | $10.38 | $10.38 | 251,107 |
| 2022-06-21 | $10.70 | $10.82 | $10.39 | $10.50 | $10.50 | 234,664 |
| 2022-06-17 | $10.81 | $10.84 | $10.51 | $10.64 | $10.64 | 272,227 |
| 2022-06-16 | $11.51 | $11.55 | $10.42 | $10.53 | $10.53 | 239,284 |
| 2022-06-15 | $12.35 | $12.41 | $11.76 | $11.91 | $11.91 | 266,118 |
| 2022-06-14 | $11.91 | $12.27 | $11.91 | $12.18 | $12.18 | 228,494 |
| 2022-06-13 | $11.97 | $12.14 | $11.56 | $11.64 | $11.64 | 199,834 |
| 2022-06-10 | $12.76 | $12.83 | $12.32 | $12.40 | $12.40 | 218,928 |
| 2022-06-09 | $13.17 | $13.26 | $13.00 | $13.06 | $13.06 | 180,525 |
| 2022-06-08 | $13.45 | $13.62 | $13.28 | $13.32 | $13.32 | 161,639 |
| 2022-06-07 | $13.41 | $13.67 | $13.25 | $13.63 | $13.63 | 138,463 |
| 2022-06-06 | $13.61 | $13.69 | $13.44 | $13.65 | $13.65 | 171,247 |
| 2022-06-03 | $13.46 | $13.57 | $13.27 | $13.39 | $13.39 | 230,272 |
| 2022-06-02 | $13.00 | $13.60 | $13.00 | $13.55 | $13.55 | 269,775 |
| 2022-06-01 | $13.07 | $13.17 | $12.69 | $12.92 | $12.92 | 254,103 |
| 2022-05-31 | $12.77 | $13.17 | $12.70 | $13.02 | $13.02 | 251,980 |
| 2022-05-27 | $12.75 | $12.98 | $12.75 | $12.95 | $12.95 | 192,319 |
| 2022-05-26 | $12.43 | $12.69 | $12.40 | $12.61 | $12.61 | 137,686 |
| 2022-05-25 | $11.84 | $12.31 | $11.84 | $12.24 | $12.24 | 153,662 |
| 2022-05-24 | $11.75 | $11.98 | $11.34 | $11.86 | $11.86 | 316,652 |
| 2022-05-23 | $11.87 | $12.23 | $11.79 | $11.95 | $11.95 | 176,872 |
| 2022-05-20 | $11.80 | $11.80 | $11.26 | $11.65 | $11.65 | 552,680 |
| 2022-05-19 | $11.56 | $11.95 | $11.56 | $11.73 | $11.73 | 177,439 |
| 2022-05-18 | $12.18 | $12.51 | $11.67 | $11.76 | $11.76 | 130,808 |
| 2022-05-17 | $12.02 | $12.40 | $11.96 | $12.34 | $12.34 | 193,816 |
| 2022-05-16 | $11.42 | $11.80 | $11.09 | $11.65 | $11.65 | 318,132 |
| 2022-05-13 | $11.71 | $11.81 | $11.36 | $11.50 | $11.50 | 243,948 |
| 2022-05-12 | $10.96 | $11.56 | $10.87 | $11.52 | $11.52 | 279,009 |
| 2022-05-11 | $11.28 | $11.53 | $11.08 | $11.15 | $11.15 | 231,411 |
| 2022-05-10 | $11.74 | $11.76 | $11.02 | $11.25 | $11.25 | 246,119 |
| 2022-05-09 | $11.93 | $12.22 | $11.44 | $11.56 | $11.56 | 528,837 |
| 2022-05-06 | $12.59 | $12.71 | $12.09 | $12.27 | $12.27 | 326,185 |
| 2022-05-05 | $13.60 | $13.66 | $12.38 | $12.64 | $12.64 | 345,635 |
| 2022-05-04 | $12.89 | $14.06 | $12.41 | $13.89 | $13.89 | 520,446 |
| 2022-05-03 | $13.83 | $14.01 | $13.60 | $13.81 | $13.81 | 196,634 |
| 2022-05-02 | $13.39 | $13.76 | $13.16 | $13.74 | $13.74 | 464,027 |
| 2022-04-29 | $13.78 | $13.98 | $13.16 | $13.24 | $13.24 | 305,990 |
| 2022-04-28 | $13.54 | $13.71 | $12.86 | $13.68 | $13.68 | 413,103 |
| 2022-04-27 | $13.01 | $13.42 | $12.94 | $13.22 | $13.22 | 315,979 |
| 2022-04-26 | $13.28 | $13.47 | $13.02 | $13.08 | $13.08 | 224,587 |
| 2022-04-25 | $13.45 | $13.55 | $12.89 | $13.41 | $13.41 | 207,123 |
| 2022-04-22 | $14.23 | $14.26 | $13.40 | $13.51 | $13.51 | 205,928 |
| 2022-04-21 | $14.21 | $14.56 | $13.96 | $14.23 | $14.23 | 287,440 |
| 2022-04-20 | $14.02 | $14.41 | $13.95 | $13.97 | $13.97 | 273,891 |
| 2022-04-19 | $13.41 | $14.01 | $13.41 | $13.91 | $13.91 | 148,605 |
| 2022-04-18 | $13.25 | $13.65 | $13.25 | $13.47 | $13.47 | 168,177 |
| 2022-04-14 | $13.38 | $13.56 | $13.29 | $13.36 | $13.36 | 169,793 |
| 2022-04-13 | $13.05 | $13.37 | $13.03 | $13.33 | $13.33 | 182,556 |
| 2022-04-12 | $13.06 | $13.40 | $12.99 | $13.12 | $13.12 | 206,272 |
| 2022-04-11 | $12.95 | $13.27 | $12.75 | $12.98 | $12.98 | 226,919 |
| 2022-04-08 | $13.01 | $13.26 | $12.28 | $13.01 | $13.01 | 326,932 |
| 2022-04-07 | $13.70 | $13.83 | $13.37 | $13.73 | $13.73 | 259,812 |
| 2022-04-06 | $13.78 | $14.07 | $13.64 | $13.85 | $13.85 | 327,461 |
| 2022-04-05 | $14.74 | $14.88 | $14.02 | $14.04 | $14.04 | 260,711 |
| 2022-04-04 | $14.86 | $14.93 | $14.55 | $14.88 | $14.88 | 251,854 |
| 2022-04-01 | $15.26 | $15.48 | $14.43 | $14.65 | $14.65 | 225,037 |
| 2022-03-31 | $15.42 | $15.50 | $15.05 | $15.08 | $15.08 | 221,534 |
| 2022-03-30 | $15.88 | $15.94 | $15.36 | $15.41 | $15.41 | 274,093 |
| 2022-03-29 | $15.96 | $16.20 | $15.71 | $15.95 | $15.95 | 286,784 |
| 2022-03-28 | $15.59 | $15.68 | $15.11 | $15.65 | $15.65 | 239,915 |
| 2022-03-25 | $16.02 | $16.03 | $15.54 | $15.67 | $15.67 | 175,882 |
| 2022-03-24 | $15.90 | $16.01 | $15.62 | $15.96 | $15.96 | 163,311 |
| 2022-03-23 | $16.03 | $16.11 | $15.76 | $15.80 | $15.80 | 171,797 |
| 2022-03-22 | $16.47 | $16.80 | $16.14 | $16.18 | $16.18 | 134,032 |
| 2022-03-21 | $16.57 | $16.79 | $16.13 | $16.33 | $16.33 | 189,592 |
| 2022-03-18 | $16.51 | $16.65 | $16.11 | $16.52 | $16.52 | 258,829 |
| 2022-03-17 | $16.29 | $16.62 | $16.10 | $16.59 | $16.59 | 121,013 |
| 2022-03-16 | $16.09 | $16.58 | $16.02 | $16.51 | $16.51 | 233,731 |
| 2022-03-15 | $15.44 | $15.97 | $15.44 | $15.84 | $15.84 | 201,789 |
| 2022-03-14 | $15.71 | $15.99 | $15.28 | $15.49 | $15.49 | 263,755 |
| 2022-03-11 | $16.16 | $16.54 | $15.53 | $15.55 | $15.55 | 223,028 |
| 2022-03-10 | $15.84 | $16.30 | $15.76 | $16.25 | $16.25 | 194,801 |
| 2022-03-09 | $16.07 | $16.49 | $16.06 | $16.36 | $16.36 | 233,281 |
| 2022-03-08 | $14.83 | $16.13 | $14.83 | $15.55 | $15.55 | 288,178 |
| 2022-03-07 | $15.95 | $16.02 | $14.73 | $14.76 | $14.76 | 230,516 |
| 2022-03-04 | $16.69 | $16.87 | $15.76 | $15.97 | $15.97 | 192,119 |
| 2022-03-03 | $16.93 | $17.14 | $16.68 | $17.03 | $17.03 | 213,873 |
| 2022-03-02 | $15.95 | $17.04 | $15.78 | $16.70 | $16.70 | 260,036 |
| 2022-03-01 | $16.39 | $16.46 | $15.36 | $15.72 | $15.72 | 307,653 |
| 2022-02-28 | $16.37 | $16.82 | $16.35 | $16.53 | $16.53 | 208,833 |
| 2022-02-25 | $16.46 | $16.78 | $16.10 | $16.72 | $16.72 | 245,103 |
| 2022-02-24 | $15.42 | $16.40 | $15.28 | $16.34 | $16.34 | 308,833 |
| 2022-02-23 | $16.69 | $16.76 | $15.95 | $16.05 | $16.05 | 319,609 |
| 2022-02-22 | $17.25 | $17.74 | $16.58 | $16.61 | $16.61 | 319,305 |
| 2022-02-18 | $17.40 | $18.16 | $17.34 | $17.50 | $17.50 | 275,800 |
| 2022-02-17 | $17.95 | $18.09 | $17.54 | $17.61 | $17.61 | 205,475 |
| 2022-02-16 | $17.80 | $18.40 | $17.78 | $18.17 | $18.17 | 189,888 |
| 2022-02-15 | $17.38 | $17.95 | $17.18 | $17.89 | $17.89 | 167,825 |
| 2022-02-14 | $17.34 | $17.46 | $16.99 | $17.05 | $17.05 | 155,389 |
| 2022-02-11 | $17.79 | $17.85 | $17.05 | $17.23 | $17.23 | 244,648 |
| 2022-02-10 | $17.55 | $18.43 | $17.33 | $17.82 | $17.82 | 210,228 |
| 2022-02-09 | $17.62 | $18.13 | $17.62 | $17.79 | $17.79 | 298,548 |
| 2022-02-08 | $17.51 | $17.70 | $17.31 | $17.57 | $17.57 | 304,860 |
| 2022-02-07 | $17.36 | $17.65 | $17.22 | $17.36 | $17.36 | 358,551 |
| 2022-02-04 | $17.75 | $17.86 | $17.17 | $17.31 | $17.31 | 584,941 |
| 2022-02-03 | $18.00 | $18.37 | $17.76 | $17.80 | $17.80 | 466,648 |
| 2022-02-02 | $18.50 | $18.50 | $17.85 | $18.08 | $18.08 | 240,163 |
| 2022-02-01 | $18.30 | $18.68 | $17.90 | $18.47 | $18.47 | 628,350 |
| 2022-01-31 | $17.03 | $18.27 | $16.31 | $18.25 | $18.25 | 1,794,799 |
| 2022-01-28 | $17.69 | $17.69 | $16.34 | $17.20 | $17.20 | 845,860 |
| 2022-01-27 | $18.32 | $18.81 | $17.40 | $17.62 | $17.62 | 768,805 |
| 2022-01-26 | $17.48 | $18.27 | $17.19 | $17.99 | $17.99 | 581,141 |
| 2022-01-25 | $17.01 | $17.35 | $15.86 | $17.07 | $17.07 | 748,543 |
| 2022-01-24 | $16.89 | $17.47 | $16.33 | $17.34 | $17.34 | 617,130 |
| 2022-01-21 | $17.63 | $18.02 | $17.26 | $17.38 | $17.38 | 194,011 |
| 2022-01-20 | $18.54 | $18.75 | $17.65 | $17.71 | $17.71 | 158,326 |
| 2022-01-19 | $19.30 | $19.30 | $18.23 | $18.51 | $18.51 | 202,759 |
| 2022-01-18 | $19.23 | $19.45 | $19.07 | $19.21 | $19.21 | 121,840 |
| 2022-01-14 | $19.12 | $19.54 | $19.00 | $19.45 | $19.45 | 130,395 |
| 2022-01-13 | $19.19 | $19.61 | $19.19 | $19.40 | $19.40 | 121,455 |
| 2022-01-12 | $19.39 | $19.53 | $18.80 | $18.99 | $18.99 | 175,641 |
| 2022-01-11 | $19.10 | $19.17 | $18.52 | $19.12 | $19.12 | 107,151 |
| 2022-01-10 | $19.23 | $19.23 | $18.71 | $18.98 | $18.98 | 115,809 |
| 2022-01-07 | $19.48 | $19.74 | $19.24 | $19.25 | $19.25 | 135,481 |
| 2022-01-06 | $19.17 | $19.70 | $19.08 | $19.50 | $19.50 | 206,547 |
| 2022-01-05 | $19.66 | $20.08 | $19.05 | $19.09 | $19.09 | 147,636 |
| 2022-01-04 | $19.35 | $19.84 | $19.34 | $19.79 | $19.79 | 226,587 |
| 2022-01-03 | $18.75 | $19.36 | $18.70 | $19.05 | $19.05 | 263,518 |
| 2021-12-31 | $18.82 | $18.83 | $18.30 | $18.59 | $18.59 | 214,064 |
| 2021-12-30 | $19.09 | $19.44 | $18.78 | $18.80 | $18.80 | 304,237 |
| 2021-12-29 | $19.01 | $19.23 | $18.86 | $19.13 | $19.13 | 151,806 |
| 2021-12-28 | $18.83 | $19.46 | $18.80 | $19.05 | $19.05 | 236,175 |
| 2021-12-27 | $18.49 | $18.99 | $18.27 | $18.99 | $18.99 | 166,580 |
| 2021-12-23 | $18.40 | $18.71 | $18.33 | $18.57 | $18.57 | 164,393 |
| 2021-12-22 | $17.90 | $18.25 | $17.67 | $18.15 | $18.15 | 178,767 |
| 2021-12-21 | $16.98 | $17.92 | $16.98 | $17.91 | $17.91 | 174,812 |
| 2021-12-20 | $17.17 | $17.44 | $16.47 | $16.90 | $16.90 | 164,228 |
| 2021-12-17 | $17.82 | $18.15 | $17.50 | $17.68 | $17.68 | 222,225 |
| 2021-12-16 | $18.75 | $18.94 | $17.95 | $18.05 | $18.05 | 215,001 |
| 2021-12-15 | $18.02 | $18.53 | $17.72 | $18.36 | $18.36 | 357,834 |
| 2021-12-14 | $18.65 | $19.24 | $18.27 | $18.37 | $18.37 | 181,285 |
| 2021-12-13 | $19.40 | $19.40 | $18.70 | $19.09 | $19.09 | 215,862 |
| 2021-12-10 | $20.18 | $20.32 | $19.48 | $19.57 | $19.57 | 161,660 |
| 2021-12-09 | $20.11 | $20.39 | $19.88 | $19.96 | $19.96 | 231,874 |
| 2021-12-08 | $20.06 | $20.55 | $19.87 | $20.37 | $20.37 | 160,300 |
| 2021-12-07 | $20.04 | $20.40 | $19.88 | $19.98 | $19.98 | 198,784 |
| 2021-12-06 | $19.85 | $20.03 | $19.52 | $19.58 | $19.58 | 202,314 |
| 2021-12-03 | $19.70 | $19.81 | $19.04 | $19.43 | $19.43 | 176,110 |
| 2021-12-02 | $18.78 | $19.52 | $18.71 | $19.44 | $19.44 | 206,548 |
| 2021-12-01 | $19.78 | $19.90 | $18.47 | $18.51 | $18.51 | 240,641 |
| 2021-11-30 | $19.18 | $19.55 | $18.43 | $19.06 | $19.06 | 622,316 |
| 2021-11-29 | $20.37 | $20.37 | $19.35 | $19.58 | $19.58 | 260,528 |
| 2021-11-26 | $19.50 | $20.16 | $19.32 | $19.91 | $19.91 | 389,042 |
| 2021-11-24 | $20.43 | $21.09 | $20.20 | $20.69 | $20.69 | 138,557 |
| 2021-11-23 | $20.60 | $20.91 | $20.36 | $20.60 | $20.60 | 182,804 |
| 2021-11-22 | $20.13 | $21.08 | $20.07 | $20.64 | $20.64 | 154,480 |
| 2021-11-19 | $20.10 | $20.41 | $19.95 | $20.05 | $20.05 | 137,398 |
| 2021-11-18 | $20.93 | $21.02 | $20.24 | $20.50 | $20.50 | 171,978 |
| 2021-11-17 | $21.12 | $21.13 | $20.54 | $20.77 | $20.77 | 145,358 |
| 2021-11-16 | $21.62 | $21.68 | $21.18 | $21.27 | $21.27 | 133,357 |
| 2021-11-15 | $22.00 | $22.00 | $21.52 | $21.66 | $21.66 | 129,892 |
| 2021-11-12 | $22.17 | $22.21 | $21.81 | $21.86 | $21.86 | 145,592 |
| 2021-11-11 | $22.27 | $22.42 | $21.94 | $22.09 | $22.09 | 144,317 |
| 2021-11-10 | $22.38 | $22.61 | $21.80 | $22.04 | $22.04 | 143,554 |
| 2021-11-09 | $22.31 | $22.59 | $21.82 | $22.54 | $22.54 | 239,111 |
| 2021-11-08 | $22.76 | $23.26 | $22.23 | $22.63 | $22.63 | 348,045 |
| 2021-11-05 | $20.72 | $22.88 | $20.72 | $22.18 | $22.18 | 405,625 |
| 2021-11-04 | $21.00 | $21.35 | $19.68 | $20.51 | $20.51 | 833,531 |
| 2021-11-03 | $22.17 | $23.15 | $21.81 | $23.01 | $23.01 | 304,467 |
| 2021-11-02 | $22.50 | $22.55 | $22.05 | $22.36 | $22.36 | 168,470 |
| 2021-11-01 | $21.60 | $22.74 | $21.60 | $22.44 | $22.44 | 205,282 |
| 2021-10-29 | $21.77 | $21.95 | $21.35 | $21.43 | $21.43 | 159,237 |
| 2021-10-28 | $20.59 | $21.93 | $20.59 | $21.90 | $21.90 | 175,537 |
| 2021-10-27 | $20.60 | $21.06 | $20.52 | $20.55 | $20.55 | 152,163 |
| 2021-10-26 | $21.37 | $21.38 | $20.83 | $20.84 | $20.84 | 216,445 |
| 2021-10-25 | $20.88 | $21.56 | $20.79 | $21.34 | $21.34 | 141,138 |
| 2021-10-22 | $20.75 | $21.20 | $20.64 | $20.86 | $20.86 | 140,829 |
| 2021-10-21 | $20.36 | $20.72 | $20.18 | $20.71 | $20.71 | 213,087 |
| 2021-10-20 | $19.61 | $20.61 | $19.52 | $20.49 | $20.49 | 234,281 |
| 2021-10-19 | $19.44 | $19.89 | $19.13 | $19.69 | $19.69 | 170,022 |
| 2021-10-18 | $19.33 | $19.57 | $19.02 | $19.17 | $19.17 | 218,547 |
| 2021-10-15 | $19.62 | $20.10 | $19.36 | $19.57 | $19.57 | 347,066 |
| 2021-10-14 | $18.89 | $19.58 | $18.89 | $19.22 | $19.22 | 638,052 |
| 2021-10-13 | $19.41 | $19.59 | $18.54 | $18.76 | $18.76 | 505,025 |
| 2021-10-12 | $20.41 | $20.58 | $19.71 | $19.73 | $19.73 | 336,001 |
| 2021-10-11 | $21.12 | $21.39 | $20.75 | $20.77 | $20.77 | 220,933 |
| 2021-10-08 | $21.61 | $21.88 | $20.86 | $20.96 | $20.96 | 171,418 |
| 2021-10-07 | $21.26 | $21.79 | $21.16 | $21.69 | $21.69 | 237,363 |
| 2021-10-06 | $21.54 | $21.75 | $20.78 | $21.07 | $21.07 | 216,840 |
| 2021-10-05 | $22.38 | $22.65 | $21.54 | $21.97 | $21.97 | 239,547 |
| 2021-10-04 | $22.52 | $22.90 | $22.09 | $22.52 | $22.52 | 164,759 |
| 2021-10-01 | $21.62 | $22.76 | $21.36 | $22.52 | $22.52 | 257,149 |
| 2021-09-30 | $22.29 | $22.31 | $21.35 | $21.42 | $21.42 | 399,821 |
| 2021-09-29 | $22.37 | $22.37 | $21.95 | $22.08 | $22.08 | 231,371 |
| 2021-09-28 | $22.62 | $22.89 | $22.08 | $22.34 | $22.34 | 260,774 |
| 2021-09-27 | $21.44 | $22.89 | $21.44 | $22.55 | $22.55 | 262,294 |
| 2021-09-24 | $21.03 | $21.60 | $20.95 | $21.42 | $21.42 | 176,977 |
| 2021-09-23 | $21.11 | $21.69 | $21.11 | $21.37 | $21.37 | 191,765 |
| 2021-09-22 | $20.90 | $21.32 | $20.61 | $20.82 | $20.82 | 169,766 |
| 2021-09-21 | $21.25 | $21.27 | $20.25 | $20.52 | $20.52 | 148,369 |
| 2021-09-20 | $20.80 | $21.17 | $20.26 | $20.98 | $20.98 | 163,960 |
| 2021-09-17 | $22.00 | $22.15 | $21.19 | $21.58 | $21.58 | 403,870 |
| 2021-09-16 | $22.48 | $22.48 | $21.89 | $22.08 | $22.08 | 150,448 |
| 2021-09-15 | $21.63 | $22.70 | $21.56 | $22.47 | $22.47 | 255,473 |
| 2021-09-14 | $22.28 | $22.28 | $21.46 | $21.61 | $21.61 | 344,813 |
| 2021-09-13 | $22.13 | $22.28 | $21.82 | $22.12 | $22.12 | 163,258 |
| 2021-09-10 | $22.30 | $22.55 | $21.82 | $21.92 | $21.92 | 220,475 |
| 2021-09-09 | $22.36 | $22.65 | $21.89 | $22.02 | $22.02 | 153,773 |
| 2021-09-08 | $22.50 | $22.57 | $21.92 | $22.28 | $22.28 | 210,464 |
| 2021-09-07 | $22.92 | $23.12 | $22.57 | $22.60 | $22.60 | 143,571 |
| 2021-09-03 | $23.64 | $23.96 | $22.91 | $23.08 | $23.08 | 193,539 |
| 2021-09-02 | $23.75 | $23.99 | $23.28 | $23.78 | $23.78 | 187,184 |
| 2021-09-01 | $24.25 | $24.46 | $23.36 | $23.45 | $23.45 | 198,527 |
| 2021-08-31 | $24.60 | $24.81 | $24.14 | $24.25 | $24.25 | 214,364 |
| 2021-08-30 | $25.72 | $25.72 | $24.61 | $24.66 | $24.66 | 172,622 |
| 2021-08-27 | $24.70 | $25.67 | $24.67 | $25.37 | $25.37 | 567,410 |
| 2021-08-26 | $24.94 | $25.11 | $24.43 | $24.57 | $24.57 | 390,880 |
| 2021-08-25 | $25.38 | $25.56 | $24.96 | $25.01 | $25.01 | 168,996 |
| 2021-08-24 | $24.67 | $25.22 | $24.60 | $25.22 | $25.22 | 129,235 |
| 2021-08-23 | $23.63 | $24.54 | $23.43 | $24.38 | $24.38 | 336,868 |
| 2021-08-20 | $23.03 | $23.51 | $22.82 | $23.39 | $23.39 | 310,738 |
| 2021-08-19 | $23.34 | $23.67 | $22.61 | $23.15 | $23.15 | 315,977 |
| 2021-08-18 | $24.62 | $24.91 | $23.88 | $23.89 | $23.89 | 223,361 |
| 2021-08-17 | $25.34 | $25.34 | $24.22 | $24.71 | $24.71 | 164,403 |
| 2021-08-16 | $26.38 | $26.40 | $25.43 | $25.55 | $25.55 | 194,009 |
| 2021-08-13 | $26.62 | $26.82 | $25.75 | $26.55 | $26.55 | 188,964 |
| 2021-08-12 | $27.01 | $27.37 | $26.33 | $26.62 | $26.62 | 191,794 |
| 2021-08-11 | $26.14 | $27.07 | $25.54 | $26.92 | $26.92 | 253,863 |
| 2021-08-10 | $24.70 | $26.12 | $24.67 | $25.92 | $25.92 | 236,828 |
| 2021-08-09 | $25.19 | $25.22 | $24.34 | $24.70 | $24.70 | 188,457 |
| 2021-08-06 | $24.99 | $25.62 | $23.78 | $25.39 | $25.39 | 303,784 |
| 2021-08-05 | $22.93 | $23.62 | $22.93 | $23.26 | $23.26 | 158,069 |
| 2021-08-04 | $23.22 | $23.58 | $22.75 | $22.80 | $22.80 | 138,860 |
| 2021-08-03 | $23.06 | $23.89 | $22.39 | $23.72 | $23.72 | 124,127 |
| 2021-08-02 | $23.21 | $24.39 | $22.72 | $22.84 | $22.84 | 183,969 |
| 2021-07-30 | $22.74 | $23.37 | $22.74 | $23.15 | $23.15 | 140,753 |
| 2021-07-29 | $23.26 | $23.39 | $22.80 | $22.96 | $22.96 | 173,031 |
| 2021-07-28 | $22.75 | $23.16 | $22.04 | $22.80 | $22.80 | 144,633 |
| 2021-07-27 | $22.48 | $22.84 | $22.15 | $22.53 | $22.53 | 111,587 |
| 2021-07-26 | $22.65 | $23.33 | $22.65 | $22.96 | $22.96 | 139,816 |
| 2021-07-23 | $22.55 | $22.77 | $22.13 | $22.65 | $22.65 | 153,067 |
| 2021-07-22 | $22.91 | $22.91 | $22.05 | $22.12 | $22.12 | 172,805 |
| 2021-07-21 | $22.82 | $23.52 | $22.53 | $22.89 | $22.89 | 172,140 |
| 2021-07-20 | $21.18 | $22.67 | $20.70 | $22.45 | $22.45 | 330,513 |
| 2021-07-19 | $20.21 | $21.16 | $19.92 | $20.54 | $20.54 | 334,649 |
| 2021-07-16 | $22.22 | $22.30 | $20.94 | $21.14 | $21.14 | 254,113 |
| 2021-07-15 | $21.80 | $22.36 | $21.61 | $21.96 | $21.96 | 266,927 |
| 2021-07-14 | $22.73 | $23.23 | $21.96 | $22.22 | $22.22 | 152,637 |
| 2021-07-13 | $23.36 | $23.42 | $22.53 | $22.55 | $22.55 | 140,948 |
| 2021-07-12 | $22.92 | $23.63 | $22.39 | $23.58 | $23.58 | 183,258 |
| 2021-07-09 | $22.91 | $23.47 | $22.81 | $23.34 | $23.34 | 149,899 |
| 2021-07-08 | $22.21 | $22.75 | $21.60 | $22.21 | $22.21 | 157,120 |
| 2021-07-07 | $22.31 | $22.98 | $22.08 | $22.92 | $22.92 | 225,919 |
| 2021-07-06 | $23.64 | $23.64 | $22.16 | $22.49 | $22.49 | 253,883 |
| 2021-07-02 | $24.39 | $24.55 | $23.34 | $23.55 | $23.55 | 174,936 |
| 2021-07-01 | $24.84 | $24.84 | $24.12 | $24.41 | $24.41 | 424,050 |
| 2021-06-30 | $23.49 | $24.59 | $23.49 | $24.50 | $24.50 | 763,295 |
| 2021-06-29 | $24.44 | $24.70 | $23.60 | $23.64 | $23.64 | 338,687 |
| 2021-06-28 | $25.67 | $25.67 | $23.55 | $24.01 | $24.01 | 428,190 |
| 2021-06-25 | $25.02 | $26.15 | $24.81 | $25.67 | $25.67 | 667,997 |
| 2021-06-24 | $23.75 | $24.73 | $23.32 | $24.68 | $24.68 | 592,455 |
| 2021-06-23 | $23.11 | $23.61 | $23.01 | $23.47 | $23.47 | 271,170 |
| 2021-06-22 | $22.91 | $23.26 | $22.38 | $23.16 | $23.16 | 231,304 |
| 2021-06-21 | $22.80 | $23.59 | $22.73 | $23.10 | $23.10 | 191,770 |
| 2021-06-18 | $22.14 | $22.85 | $21.82 | $22.53 | $22.53 | 426,410 |
| 2021-06-17 | $24.16 | $24.53 | $22.42 | $22.67 | $22.67 | 455,574 |
| 2021-06-16 | $24.37 | $24.74 | $23.89 | $24.29 | $24.29 | 207,274 |
| 2021-06-15 | $24.33 | $25.04 | $24.10 | $24.60 | $24.60 | 254,823 |
| 2021-06-14 | $24.77 | $25.27 | $24.35 | $24.50 | $24.50 | 240,260 |
| 2021-06-11 | $24.76 | $25.25 | $24.49 | $24.72 | $24.72 | 182,472 |
| 2021-06-10 | $26.07 | $26.30 | $24.73 | $24.76 | $24.76 | 268,055 |
| 2021-06-09 | $26.48 | $26.55 | $26.01 | $26.12 | $26.12 | 233,459 |
| 2021-06-08 | $26.48 | $26.79 | $26.02 | $26.56 | $26.56 | 179,786 |
| 2021-06-07 | $27.43 | $27.57 | $26.43 | $26.56 | $26.56 | 233,126 |
| 2021-06-04 | $26.99 | $27.30 | $26.52 | $27.22 | $27.22 | 186,252 |
| 2021-06-03 | $26.54 | $26.81 | $26.18 | $26.59 | $26.59 | 227,696 |
| 2021-06-02 | $27.12 | $27.30 | $26.20 | $26.66 | $26.66 | 348,354 |
| 2021-06-01 | $26.32 | $27.28 | $26.00 | $27.15 | $27.15 | 409,191 |
| 2021-05-28 | $26.00 | $26.00 | $24.78 | $25.82 | $25.82 | 339,543 |
| 2021-05-27 | $24.59 | $25.83 | $24.50 | $25.69 | $25.69 | 578,403 |
| 2021-05-26 | $23.63 | $24.41 | $23.63 | $24.17 | $24.17 | 314,426 |
| 2021-05-25 | $24.06 | $24.66 | $23.01 | $23.08 | $23.08 | 306,296 |
| 2021-05-24 | $23.92 | $24.26 | $23.45 | $24.06 | $24.06 | 166,035 |
| 2021-05-21 | $23.56 | $24.37 | $23.19 | $23.98 | $23.98 | 226,862 |
| 2021-05-20 | $24.11 | $24.24 | $22.77 | $23.15 | $23.15 | 285,563 |
| 2021-05-19 | $24.26 | $24.26 | $23.25 | $24.00 | $24.00 | 225,394 |
| 2021-05-18 | $25.49 | $25.63 | $24.84 | $24.85 | $24.85 | 242,419 |
| 2021-05-17 | $25.48 | $25.65 | $24.84 | $25.34 | $25.34 | 316,962 |
| 2021-05-14 | $25.62 | $25.90 | $25.07 | $25.54 | $25.54 | 205,508 |
| 2021-05-13 | $24.99 | $25.61 | $24.94 | $25.32 | $25.32 | 291,784 |
| 2021-05-12 | $25.79 | $26.53 | $24.67 | $24.85 | $24.85 | 408,661 |
| 2021-05-11 | $25.77 | $26.59 | $25.26 | $25.76 | $25.76 | 238,226 |
| 2021-05-10 | $27.68 | $28.33 | $25.27 | $26.40 | $26.40 | 663,317 |
| 2021-05-07 | $24.61 | $27.28 | $24.40 | $27.26 | $27.26 | 762,147 |
| 2021-05-06 | $22.85 | $24.95 | $22.50 | $24.26 | $24.26 | 802,292 |
| 2021-05-05 | $24.97 | $25.00 | $24.47 | $24.93 | $24.93 | 320,066 |
| 2021-05-04 | $23.64 | $24.60 | $23.51 | $24.48 | $24.48 | 500,855 |
| 2021-05-03 | $23.30 | $24.28 | $22.94 | $23.84 | $23.84 | 418,678 |
| 2021-04-30 | $23.00 | $23.10 | $22.44 | $22.88 | $22.88 | 345,030 |
| 2021-04-29 | $24.01 | $24.13 | $23.12 | $23.40 | $23.40 | 333,496 |
| 2021-04-28 | $23.09 | $23.77 | $22.91 | $23.69 | $23.69 | 267,627 |
| 2021-04-27 | $23.19 | $23.53 | $22.86 | $23.18 | $23.18 | 278,943 |
| 2021-04-26 | $23.36 | $23.65 | $23.10 | $23.33 | $23.33 | 292,291 |
| 2021-04-23 | $22.49 | $23.38 | $22.49 | $23.13 | $23.13 | 361,227 |
| 2021-04-22 | $21.93 | $22.94 | $21.80 | $22.30 | $22.30 | 565,268 |
| 2021-04-21 | $20.33 | $21.49 | $20.03 | $21.47 | $21.47 | 329,074 |
| 2021-04-20 | $21.15 | $21.19 | $20.07 | $20.21 | $20.21 | 263,653 |
| 2021-04-19 | $21.05 | $21.14 | $20.57 | $21.08 | $21.08 | 185,737 |
| 2021-04-16 | $21.57 | $21.94 | $20.97 | $21.20 | $21.20 | 289,196 |
| 2021-04-15 | $21.48 | $21.55 | $20.81 | $21.34 | $21.34 | 160,687 |
| 2021-04-14 | $21.05 | $21.72 | $21.00 | $21.35 | $21.35 | 209,054 |
| 2021-04-13 | $21.91 | $21.93 | $21.02 | $21.19 | $21.19 | 282,464 |
| 2021-04-12 | $20.67 | $21.97 | $20.62 | $21.93 | $21.93 | 327,143 |
| 2021-04-09 | $20.45 | $20.85 | $20.35 | $20.64 | $20.64 | 497,440 |
| 2021-04-08 | $20.72 | $20.74 | $19.75 | $20.66 | $20.66 | 455,168 |
| 2021-04-07 | $21.26 | $21.26 | $20.55 | $20.81 | $20.81 | 351,888 |
| 2021-04-06 | $21.00 | $21.61 | $20.94 | $21.21 | $21.21 | 402,494 |
| 2021-04-05 | $20.93 | $21.15 | $20.54 | $20.87 | $20.87 | 179,388 |
| 2021-04-01 | $20.71 | $20.88 | $20.25 | $20.61 | $20.61 | 235,123 |
| 2021-03-31 | $21.40 | $21.88 | $20.38 | $20.62 | $20.62 | 552,819 |
| 2021-03-30 | $20.07 | $21.26 | $19.91 | $21.12 | $21.12 | 462,181 |
| 2021-03-29 | $20.25 | $20.66 | $19.91 | $20.00 | $20.00 | 343,824 |
| 2021-03-26 | $20.59 | $20.81 | $19.71 | $20.27 | $20.27 | 538,455 |
| 2021-03-25 | $19.25 | $20.55 | $19.20 | $20.37 | $20.37 | 354,516 |
| 2021-03-24 | $20.09 | $21.02 | $19.63 | $19.63 | $19.63 | 404,368 |
| 2021-03-23 | $20.76 | $20.89 | $19.51 | $19.59 | $19.59 | 774,208 |
| 2021-03-22 | $22.13 | $22.15 | $20.93 | $21.16 | $21.16 | 456,325 |
| 2021-03-19 | $22.75 | $22.85 | $21.39 | $22.22 | $22.22 | 771,025 |
| 2021-03-18 | $23.19 | $23.85 | $22.40 | $22.64 | $22.64 | 1,004,816 |
| 2021-03-17 | $22.26 | $23.43 | $21.94 | $23.42 | $23.42 | 509,198 |
| 2021-03-16 | $22.23 | $22.43 | $21.34 | $21.94 | $21.94 | 646,047 |
| 2021-03-15 | $21.04 | $22.14 | $20.87 | $22.08 | $22.08 | 775,539 |
| 2021-03-12 | $19.67 | $20.99 | $19.28 | $20.98 | $20.98 | 677,187 |
| 2021-03-11 | $19.20 | $20.18 | $17.90 | $19.67 | $19.67 | 987,843 |
| 2021-03-10 | $16.64 | $18.22 | $16.64 | $17.55 | $17.55 | 424,206 |
| 2021-03-09 | $18.13 | $18.23 | $17.55 | $17.89 | $17.89 | 1,498,103 |
| 2021-03-08 | $17.14 | $18.04 | $16.99 | $17.89 | $17.89 | 372,585 |
| 2021-03-05 | $16.63 | $17.05 | $15.93 | $16.99 | $16.99 | 240,510 |
| 2021-03-04 | $16.60 | $16.93 | $15.79 | $16.21 | $16.21 | 282,740 |
| 2021-03-03 | $16.48 | $17.00 | $16.33 | $16.64 | $16.64 | 155,956 |
| 2021-03-02 | $16.83 | $16.95 | $16.35 | $16.37 | $16.37 | 144,697 |
| 2021-03-01 | $16.71 | $16.98 | $16.55 | $16.88 | $16.88 | 241,908 |
| 2021-02-26 | $16.53 | $16.98 | $16.11 | $16.29 | $16.29 | 302,117 |
| 2021-02-25 | $16.93 | $17.14 | $16.41 | $16.67 | $16.67 | 290,888 |
| 2021-02-24 | $16.42 | $17.22 | $16.38 | $16.94 | $16.94 | 387,666 |
| 2021-02-23 | $15.88 | $16.39 | $15.27 | $16.23 | $16.23 | 286,682 |
| 2021-02-22 | $15.25 | $16.36 | $15.24 | $15.99 | $15.99 | 410,110 |
| 2021-02-19 | $14.67 | $15.32 | $14.67 | $15.31 | $15.31 | 223,632 |
| 2021-02-18 | $15.03 | $15.04 | $14.28 | $14.44 | $14.44 | 234,399 |
| 2021-02-17 | $15.20 | $15.63 | $15.00 | $15.15 | $15.15 | 320,153 |
| 2021-02-16 | $15.07 | $15.40 | $15.00 | $15.21 | $15.21 | 278,358 |
| 2021-02-12 | $14.77 | $14.98 | $14.60 | $14.97 | $14.97 | 221,496 |
| 2021-02-11 | $15.24 | $15.34 | $14.49 | $14.77 | $14.77 | 397,416 |
| 2021-02-10 | $15.83 | $15.83 | $14.64 | $14.97 | $14.97 | 834,800 |
| 2021-02-09 | $14.64 | $15.47 | $14.41 | $15.42 | $15.42 | 520,856 |
| 2021-02-08 | $14.17 | $14.93 | $14.17 | $14.90 | $14.90 | 382,117 |
| 2021-02-05 | $13.97 | $14.12 | $13.63 | $14.02 | $14.02 | 212,731 |
| 2021-02-04 | $13.49 | $13.78 | $13.49 | $13.77 | $13.77 | 208,275 |
| 2021-02-03 | $13.46 | $13.57 | $13.16 | $13.54 | $13.54 | 200,118 |
| 2021-02-02 | $13.64 | $13.64 | $13.19 | $13.42 | $13.42 | 173,514 |
| 2021-02-01 | $13.28 | $13.56 | $13.07 | $13.41 | $13.41 | 256,158 |
| 2021-01-29 | $13.51 | $13.77 | $13.11 | $13.14 | $13.14 | 331,925 |
| 2021-01-28 | $13.00 | $13.69 | $12.94 | $13.50 | $13.50 | 354,306 |
| 2021-01-27 | $13.24 | $13.34 | $12.61 | $12.84 | $12.84 | 487,569 |
| 2021-01-26 | $14.08 | $14.21 | $13.66 | $13.66 | $13.66 | 196,128 |
| 2021-01-25 | $14.49 | $14.49 | $13.81 | $13.97 | $13.97 | 354,992 |
| 2021-01-22 | $14.32 | $14.61 | $14.04 | $14.59 | $14.59 | 287,840 |
| 2021-01-21 | $15.45 | $15.45 | $14.68 | $14.71 | $14.71 | 236,424 |
| 2021-01-20 | $16.00 | $16.01 | $15.01 | $15.26 | $15.26 | 378,255 |
| 2021-01-19 | $15.16 | $15.99 | $15.16 | $15.94 | $15.94 | 695,361 |
| 2021-01-15 | $14.93 | $14.95 | $14.50 | $14.87 | $14.87 | 372,803 |
| 2021-01-14 | $14.71 | $15.03 | $14.65 | $14.95 | $14.95 | 264,001 |
| 2021-01-13 | $14.87 | $15.05 | $14.42 | $14.46 | $14.46 | 182,215 |
| 2021-01-12 | $14.49 | $14.91 | $14.31 | $14.90 | $14.90 | 292,115 |
| 2021-01-11 | $14.07 | $14.41 | $14.07 | $14.35 | $14.35 | 135,568 |
| 2021-01-08 | $15.23 | $15.23 | $14.00 | $14.34 | $14.34 | 421,958 |
| 2021-01-07 | $14.96 | $15.27 | $14.56 | $14.84 | $14.84 | 530,757 |
| 2021-01-06 | $13.48 | $14.79 | $13.25 | $14.75 | $14.75 | 685,337 |
| 2021-01-05 | $12.65 | $13.32 | $12.65 | $13.08 | $13.08 | 255,054 |
| 2021-01-04 | $13.46 | $13.56 | $12.71 | $12.79 | $12.79 | 266,404 |
| 2020-12-31 | $13.25 | $13.37 | $13.02 | $13.31 | $13.31 | 153,303 |
| 2020-12-30 | $13.08 | $13.31 | $13.02 | $13.23 | $13.23 | 203,040 |
| 2020-12-29 | $13.42 | $13.42 | $12.69 | $12.95 | $12.95 | 241,714 |
| 2020-12-28 | $13.55 | $13.68 | $13.24 | $13.26 | $13.26 | 187,850 |
| 2020-12-24 | $13.51 | $13.53 | $13.20 | $13.31 | $13.31 | 96,397 |
| 2020-12-23 | $13.02 | $13.58 | $12.95 | $13.47 | $13.47 | 236,236 |
| 2020-12-22 | $13.35 | $13.35 | $12.87 | $12.91 | $12.91 | 357,174 |
| 2020-12-21 | $13.16 | $13.41 | $12.83 | $13.32 | $13.32 | 479,582 |
| 2020-12-18 | $13.65 | $13.99 | $13.47 | $13.58 | $13.58 | 718,611 |
| 2020-12-17 | $13.56 | $13.63 | $13.26 | $13.62 | $13.62 | 444,891 |
| 2020-12-16 | $13.53 | $13.56 | $13.23 | $13.41 | $13.41 | 423,145 |
| 2020-12-15 | $12.94 | $13.48 | $12.90 | $13.47 | $13.47 | 336,493 |
| 2020-12-14 | $12.99 | $12.99 | $12.46 | $12.72 | $12.72 | 325,668 |
| 2020-12-11 | $12.41 | $12.85 | $12.40 | $12.76 | $12.76 | 282,040 |
| 2020-12-10 | $12.81 | $12.81 | $12.37 | $12.61 | $12.61 | 284,340 |
| 2020-12-09 | $12.86 | $13.01 | $12.58 | $12.92 | $12.92 | 278,688 |
| 2020-12-08 | $12.18 | $12.81 | $12.18 | $12.72 | $12.72 | 435,649 |
| 2020-12-07 | $12.16 | $12.52 | $11.62 | $12.42 | $12.42 | 606,611 |
| 2020-12-04 | $11.54 | $12.40 | $11.42 | $12.38 | $12.38 | 983,732 |
| 2020-12-03 | $11.37 | $11.42 | $11.23 | $11.39 | $11.39 | 396,121 |
| 2020-12-02 | $11.21 | $11.42 | $11.18 | $11.32 | $11.32 | 306,251 |
| 2020-12-01 | $11.49 | $11.57 | $11.18 | $11.24 | $11.24 | 360,235 |
| 2020-11-30 | $11.43 | $11.43 | $11.11 | $11.11 | $11.11 | 281,777 |
| 2020-11-27 | $11.51 | $11.62 | $11.45 | $11.53 | $11.53 | 158,010 |
| 2020-11-25 | $11.96 | $11.96 | $11.42 | $11.46 | $11.46 | 244,828 |
| 2020-11-24 | $11.75 | $12.13 | $11.68 | $11.97 | $11.97 | 469,936 |
| 2020-11-23 | $11.34 | $11.74 | $11.29 | $11.70 | $11.70 | 439,662 |
| 2020-11-20 | $11.39 | $11.48 | $11.09 | $11.18 | $11.18 | 233,890 |
| 2020-11-19 | $11.49 | $11.55 | $11.27 | $11.50 | $11.50 | 210,460 |
| 2020-11-18 | $11.39 | $11.73 | $11.39 | $11.55 | $11.55 | 375,698 |
| 2020-11-17 | $11.45 | $11.66 | $11.21 | $11.29 | $11.29 | 208,791 |
| 2020-11-16 | $11.12 | $11.69 | $11.05 | $11.66 | $11.66 | 641,023 |
| 2020-11-13 | $10.73 | $10.97 | $10.62 | $10.89 | $10.89 | 247,509 |
| 2020-11-12 | $10.65 | $10.82 | $10.40 | $10.56 | $10.56 | 397,465 |
| 2020-11-11 | $10.84 | $10.84 | $10.48 | $10.82 | $10.82 | 306,637 |
| 2020-11-10 | $10.20 | $10.95 | $10.14 | $10.74 | $10.74 | 646,695 |
| 2020-11-09 | $9.93 | $10.65 | $9.73 | $10.02 | $10.02 | 705,987 |
| 2020-11-06 | $9.14 | $9.57 | $8.99 | $9.20 | $9.20 | 495,288 |
| 2020-11-05 | $8.60 | $9.85 | $8.60 | $9.08 | $9.08 | 1,342,809 |
| 2020-11-04 | $8.16 | $8.16 | $7.61 | $7.77 | $7.77 | 495,191 |
| 2020-11-03 | $8.04 | $8.43 | $7.98 | $8.32 | $8.32 | 481,372 |
| 2020-11-02 | $7.67 | $7.96 | $7.56 | $7.86 | $7.86 | 366,899 |
| 2020-10-30 | $7.52 | $7.64 | $7.37 | $7.53 | $7.53 | 364,265 |
| 2020-10-29 | $7.75 | $7.75 | $7.36 | $7.53 | $7.53 | 366,185 |
| 2020-10-28 | $8.04 | $8.14 | $7.65 | $7.77 | $7.77 | 345,656 |
| 2020-10-27 | $8.61 | $8.61 | $8.17 | $8.20 | $8.20 | 264,299 |
| 2020-10-26 | $8.71 | $8.72 | $8.52 | $8.68 | $8.68 | 199,212 |
| 2020-10-23 | $9.04 | $9.19 | $8.88 | $8.90 | $8.90 | 189,342 |
| 2020-10-22 | $8.74 | $8.99 | $8.70 | $8.94 | $8.94 | 266,650 |
| 2020-10-21 | $8.61 | $8.87 | $8.58 | $8.71 | $8.71 | 161,489 |
| 2020-10-20 | $8.64 | $8.76 | $8.55 | $8.60 | $8.60 | 157,051 |
| 2020-10-19 | $8.63 | $8.75 | $8.50 | $8.54 | $8.54 | 185,423 |
| 2020-10-16 | $8.64 | $8.93 | $8.51 | $8.68 | $8.68 | 227,187 |
| 2020-10-15 | $8.45 | $8.68 | $8.35 | $8.66 | $8.66 | 157,784 |
| 2020-10-14 | $8.66 | $8.81 | $8.58 | $8.60 | $8.60 | 234,038 |
| 2020-10-13 | $8.95 | $8.99 | $8.65 | $8.71 | $8.71 | 195,691 |
| 2020-10-12 | $9.03 | $9.09 | $8.94 | $9.07 | $9.07 | 209,828 |
| 2020-10-09 | $9.23 | $9.38 | $9.00 | $9.05 | $9.05 | 205,251 |
| 2020-10-08 | $9.10 | $9.19 | $8.92 | $9.17 | $9.17 | 222,641 |
| 2020-10-07 | $9.00 | $9.15 | $8.95 | $8.99 | $8.99 | 412,887 |
| 2020-10-06 | $9.33 | $9.35 | $8.88 | $8.89 | $8.89 | 324,461 |
| 2020-10-05 | $8.80 | $9.39 | $8.80 | $9.19 | $9.19 | 380,007 |
| 2020-10-02 | $8.26 | $8.90 | $8.25 | $8.69 | $8.69 | 329,407 |
| 2020-10-01 | $8.46 | $8.60 | $8.34 | $8.48 | $8.48 | 167,987 |
| 2020-09-30 | $8.33 | $8.62 | $8.33 | $8.41 | $8.41 | 192,183 |
| 2020-09-29 | $8.39 | $8.43 | $8.12 | $8.33 | $8.33 | 204,320 |
| 2020-09-28 | $8.28 | $8.59 | $8.27 | $8.40 | $8.40 | 211,032 |
| 2020-09-25 | $7.94 | $8.13 | $7.89 | $8.09 | $8.09 | 243,424 |
| 2020-09-24 | $8.00 | $8.24 | $7.82 | $8.04 | $8.04 | 239,347 |
| 2020-09-23 | $8.25 | $8.59 | $7.98 | $7.98 | $7.98 | 387,588 |
| 2020-09-22 | $8.45 | $8.48 | $8.17 | $8.19 | $8.19 | 373,320 |
| 2020-09-21 | $8.95 | $8.95 | $8.24 | $8.41 | $8.41 | 560,313 |
| 2020-09-18 | $9.18 | $9.58 | $8.96 | $9.17 | $9.17 | 870,265 |
| 2020-09-17 | $8.67 | $9.19 | $8.54 | $9.12 | $9.12 | 525,594 |
| 2020-09-16 | $8.40 | $8.84 | $8.23 | $8.77 | $8.77 | 575,838 |
| 2020-09-15 | $8.39 | $8.60 | $8.25 | $8.35 | $8.35 | 466,205 |
| 2020-09-14 | $8.44 | $8.48 | $8.24 | $8.34 | $8.34 | 331,502 |
| 2020-09-11 | $8.47 | $8.58 | $8.26 | $8.30 | $8.30 | 282,537 |
| 2020-09-10 | $8.81 | $8.85 | $8.43 | $8.43 | $8.43 | 324,965 |
| 2020-09-09 | $9.30 | $9.31 | $8.81 | $8.82 | $8.82 | 368,908 |
| 2020-09-08 | $9.40 | $9.50 | $9.15 | $9.25 | $9.25 | 311,711 |
| 2020-09-04 | $9.67 | $9.79 | $9.37 | $9.53 | $9.53 | 311,791 |
| 2020-09-03 | $9.65 | $9.86 | $9.41 | $9.45 | $9.45 | 262,261 |
| 2020-09-02 | $9.67 | $9.71 | $9.49 | $9.61 | $9.61 | 278,221 |
| 2020-09-01 | $9.37 | $9.70 | $9.30 | $9.65 | $9.65 | 195,504 |
| 2020-08-31 | $9.77 | $9.77 | $9.40 | $9.42 | $9.42 | 256,661 |
| 2020-08-28 | $9.82 | $9.90 | $9.67 | $9.81 | $9.81 | 161,501 |
| 2020-08-27 | $9.69 | $10.02 | $9.59 | $9.80 | $9.80 | 303,742 |
| 2020-08-26 | $9.66 | $9.78 | $9.46 | $9.66 | $9.66 | 253,326 |
| 2020-08-25 | $9.94 | $10.06 | $9.60 | $9.66 | $9.66 | 220,001 |
| 2020-08-24 | $9.87 | $9.98 | $9.66 | $9.89 | $9.89 | 364,651 |
| 2020-08-21 | $9.79 | $10.07 | $9.79 | $9.82 | $9.82 | 417,577 |
| 2020-08-20 | $9.68 | $9.93 | $9.57 | $9.90 | $9.90 | 311,329 |
| 2020-08-19 | $9.86 | $10.10 | $9.79 | $9.84 | $9.84 | 347,440 |
| 2020-08-18 | $10.20 | $10.30 | $9.85 | $9.87 | $9.87 | 381,498 |
| 2020-08-17 | $10.52 | $10.64 | $10.21 | $10.23 | $10.23 | 287,935 |
| 2020-08-14 | $10.30 | $10.65 | $10.22 | $10.60 | $10.60 | 229,563 |
| 2020-08-13 | $10.48 | $10.63 | $10.30 | $10.46 | $10.46 | 262,755 |
| 2020-08-12 | $10.92 | $10.97 | $10.20 | $10.46 | $10.46 | 269,272 |
| 2020-08-11 | $10.47 | $11.07 | $10.31 | $10.67 | $10.67 | 532,481 |
| 2020-08-10 | $9.91 | $10.41 | $9.79 | $10.28 | $10.28 | 684,129 |
| 2020-08-07 | $10.00 | $10.06 | $9.71 | $9.99 | $9.99 | 686,006 |
| 2020-08-06 | $10.66 | $11.05 | $9.83 | $10.03 | $10.03 | 637,957 |
| 2020-08-05 | $10.96 | $11.47 | $10.96 | $11.20 | $11.20 | 376,486 |
| 2020-08-04 | $10.86 | $10.96 | $10.65 | $10.83 | $10.83 | 174,051 |
| 2020-08-03 | $10.65 | $11.06 | $10.50 | $10.87 | $10.87 | 274,123 |
| 2020-07-31 | $10.93 | $11.00 | $10.27 | $10.66 | $10.66 | 328,348 |
| 2020-07-30 | $11.14 | $11.25 | $10.97 | $11.07 | $11.07 | 104,777 |
| 2020-07-29 | $11.20 | $11.46 | $11.04 | $11.42 | $11.42 | 165,046 |
| 2020-07-28 | $11.53 | $11.70 | $11.15 | $11.16 | $11.16 | 162,542 |
| 2020-07-27 | $11.42 | $11.74 | $11.33 | $11.66 | $11.66 | 180,128 |
| 2020-07-24 | $11.53 | $11.72 | $11.37 | $11.41 | $11.41 | 133,991 |
| 2020-07-23 | $11.52 | $11.73 | $11.42 | $11.61 | $11.61 | 220,391 |
| 2020-07-22 | $11.43 | $11.62 | $11.28 | $11.53 | $11.53 | 220,259 |
| 2020-07-21 | $11.21 | $11.62 | $11.21 | $11.55 | $11.55 | 228,334 |
| 2020-07-20 | $11.40 | $11.56 | $11.02 | $11.04 | $11.04 | 266,751 |
| 2020-07-17 | $11.38 | $11.70 | $11.13 | $11.56 | $11.56 | 428,200 |
| 2020-07-16 | $11.13 | $11.46 | $11.00 | $11.38 | $11.38 | 321,900 |
| 2020-07-15 | $11.21 | $11.31 | $11.01 | $11.19 | $11.19 | 377,100 |
| 2020-07-14 | $10.51 | $10.91 | $10.31 | $10.90 | $10.90 | 309,000 |
| 2020-07-13 | $10.36 | $10.65 | $10.11 | $10.41 | $10.41 | 336,000 |
| 2020-07-10 | $9.88 | $10.27 | $9.88 | $10.17 | $10.17 | 188,600 |
| 2020-07-09 | $10.14 | $10.14 | $9.76 | $9.94 | $9.94 | 221,300 |
| 2020-07-08 | $10.21 | $10.30 | $9.97 | $10.22 | $10.22 | 274,600 |
| 2020-07-07 | $10.56 | $10.57 | $10.15 | $10.22 | $10.22 | 178,200 |
| 2020-07-06 | $10.85 | $11.08 | $10.51 | $10.72 | $10.72 | 254,400 |
| 2020-07-02 | $10.63 | $11.14 | $10.48 | $10.60 | $10.60 | 343,800 |
| 2020-07-01 | $10.92 | $11.05 | $10.33 | $10.35 | $10.35 | 277,500 |
| 2020-06-30 | $10.90 | $10.97 | $10.60 | $10.88 | $10.88 | 263,900 |
| 2020-06-29 | $10.67 | $11.23 | $10.67 | $11.00 | $11.00 | 281,200 |
| 2020-06-26 | $10.57 | $10.57 | $10.11 | $10.47 | $10.47 | 651,398 |
| 2020-06-25 | $10.25 | $10.68 | $10.10 | $10.67 | $10.67 | 308,155 |
| 2020-06-24 | $10.69 | $10.77 | $10.30 | $10.33 | $10.33 | 265,764 |
| 2020-06-23 | $11.01 | $11.10 | $10.74 | $10.91 | $10.91 | 308,043 |
| 2020-06-22 | $11.02 | $11.04 | $10.65 | $10.73 | $10.73 | 281,115 |
| 2020-06-19 | $11.43 | $11.56 | $10.92 | $11.19 | $11.19 | 378,527 |
| 2020-06-18 | $10.94 | $11.54 | $10.88 | $11.19 | $11.19 | 244,595 |
| 2020-06-17 | $11.48 | $11.64 | $11.15 | $11.16 | $11.16 | 298,552 |
| 2020-06-16 | $11.50 | $12.18 | $11.35 | $11.55 | $11.55 | 609,076 |
| 2020-06-15 | $10.23 | $10.84 | $10.04 | $10.82 | $10.82 | 406,377 |
| 2020-06-12 | $11.25 | $11.49 | $10.27 | $10.63 | $10.63 | 437,441 |
| 2020-06-11 | $10.98 | $10.98 | $10.46 | $10.66 | $10.66 | 624,797 |
| 2020-06-10 | $11.97 | $12.18 | $11.52 | $11.61 | $11.61 | 502,496 |
| 2020-06-09 | $11.93 | $12.27 | $11.59 | $12.10 | $12.10 | 402,901 |
| 2020-06-08 | $12.45 | $12.89 | $12.23 | $12.37 | $12.37 | 424,933 |
| 2020-06-05 | $11.79 | $12.49 | $11.75 | $12.15 | $12.15 | 608,153 |
| 2020-06-04 | $10.28 | $11.28 | $10.12 | $11.25 | $11.25 | 547,227 |
| 2020-06-03 | $10.18 | $10.54 | $10.14 | $10.24 | $10.24 | 458,560 |
| 2020-06-02 | $9.91 | $10.30 | $9.84 | $9.94 | $9.94 | 345,472 |
| 2020-06-01 | $9.41 | $10.15 | $9.19 | $9.74 | $9.74 | 602,255 |
| 2020-05-29 | $9.39 | $9.59 | $9.01 | $9.35 | $9.35 | 567,106 |
| 2020-05-28 | $10.65 | $10.65 | $9.60 | $9.75 | $9.75 | 464,233 |
| 2020-05-27 | $9.65 | $10.45 | $9.65 | $10.40 | $10.40 | 513,042 |
| 2020-05-26 | $9.08 | $9.63 | $9.08 | $9.57 | $9.57 | 635,653 |
| 2020-05-22 | $8.98 | $8.98 | $8.40 | $8.65 | $8.65 | 291,198 |
| 2020-05-21 | $8.94 | $9.07 | $8.81 | $8.86 | $8.86 | 293,046 |
| 2020-05-20 | $8.65 | $9.25 | $8.65 | $9.01 | $9.01 | 388,053 |
| 2020-05-19 | $9.12 | $9.14 | $8.53 | $8.54 | $8.54 | 306,572 |
| 2020-05-18 | $8.58 | $9.21 | $8.58 | $9.15 | $9.15 | 598,419 |
| 2020-05-15 | $7.97 | $8.24 | $7.84 | $8.16 | $8.16 | 281,001 |
| 2020-05-14 | $7.57 | $7.98 | $7.24 | $7.94 | $7.94 | 429,980 |
| 2020-05-13 | $8.40 | $8.44 | $7.66 | $7.79 | $7.79 | 517,477 |
| 2020-05-12 | $8.70 | $9.14 | $8.47 | $8.47 | $8.47 | 567,499 |
| 2020-05-11 | $8.59 | $8.71 | $8.09 | $8.57 | $8.57 | 495,396 |
| 2020-05-08 | $8.70 | $9.15 | $8.27 | $8.94 | $8.94 | 657,755 |
| 2020-05-07 | $8.55 | $9.02 | $8.48 | $8.76 | $8.76 | 431,718 |
| 2020-05-06 | $8.72 | $8.73 | $8.04 | $8.32 | $8.32 | 351,263 |
| 2020-05-05 | $8.24 | $9.02 | $8.24 | $8.58 | $8.58 | 467,835 |
| 2020-05-04 | $8.50 | $8.50 | $7.93 | $8.13 | $8.13 | 382,565 |
| 2020-05-01 | $8.89 | $9.02 | $8.53 | $8.60 | $8.60 | 379,782 |
| 2020-04-30 | $9.26 | $9.60 | $8.91 | $9.22 | $9.22 | 389,119 |
| 2020-04-29 | $9.22 | $9.61 | $9.17 | $9.50 | $9.50 | 659,977 |
| 2020-04-28 | $8.50 | $9.22 | $8.48 | $9.05 | $9.05 | 550,952 |
| 2020-04-27 | $7.67 | $8.35 | $7.51 | $8.25 | $8.25 | 452,093 |
| 2020-04-24 | $7.92 | $7.95 | $7.34 | $7.65 | $7.65 | 279,468 |
| 2020-04-23 | $7.63 | $8.04 | $7.61 | $7.76 | $7.76 | 308,326 |
| 2020-04-22 | $7.60 | $7.74 | $7.37 | $7.60 | $7.60 | 410,583 |
| 2020-04-21 | $7.71 | $7.80 | $7.35 | $7.38 | $7.38 | 849,639 |
| 2020-04-20 | $7.74 | $8.22 | $7.70 | $7.91 | $7.91 | 452,226 |
| 2020-04-17 | $8.33 | $8.59 | $8.22 | $8.38 | $8.38 | 357,776 |
| 2020-04-16 | $8.23 | $8.32 | $7.79 | $8.15 | $8.15 | 429,634 |
| 2020-04-15 | $8.78 | $8.99 | $8.21 | $8.22 | $8.22 | 575,821 |
| 2020-04-14 | $9.20 | $9.59 | $9.03 | $9.23 | $9.23 | 460,714 |
| 2020-04-13 | $9.35 | $9.49 | $8.82 | $9.00 | $9.00 | 302,496 |
| 2020-04-09 | $9.36 | $9.63 | $9.15 | $9.44 | $9.44 | 479,535 |
| 2020-04-08 | $8.70 | $9.20 | $8.64 | $9.13 | $9.13 | 441,769 |
| 2020-04-07 | $9.18 | $9.46 | $8.50 | $8.72 | $8.72 | 804,332 |
| 2020-04-06 | $8.57 | $9.14 | $8.57 | $8.87 | $8.87 | 570,466 |
| 2020-04-03 | $8.83 | $8.90 | $8.06 | $8.27 | $8.27 | 474,507 |
| 2020-04-02 | $8.35 | $9.04 | $8.15 | $8.96 | $8.96 | 755,598 |
| 2020-04-01 | $8.19 | $8.35 | $7.77 | $8.30 | $8.30 | 933,491 |
| 2020-03-31 | $8.01 | $8.71 | $7.90 | $8.50 | $8.50 | 1,257,305 |
| 2020-03-30 | $7.93 | $8.38 | $7.66 | $8.15 | $8.15 | 560,274 |
| 2020-03-27 | $8.65 | $8.90 | $7.85 | $7.88 | $7.88 | 712,782 |
| 2020-03-26 | $8.83 | $9.30 | $8.53 | $9.06 | $9.06 | 842,060 |
| 2020-03-25 | $8.71 | $9.13 | $8.28 | $8.74 | $8.74 | 699,691 |
| 2020-03-24 | $9.25 | $9.37 | $8.50 | $8.66 | $8.66 | 613,347 |
| 2020-03-23 | $9.58 | $9.66 | $8.44 | $8.69 | $8.69 | 618,338 |
| 2020-03-20 | $9.78 | $10.04 | $8.63 | $9.80 | $9.80 | 670,581 |
| 2020-03-19 | $9.65 | $10.65 | $9.29 | $9.88 | $9.88 | 949,774 |
| 2020-03-18 | $9.57 | $10.15 | $8.77 | $9.86 | $9.86 | 590,810 |
| 2020-03-17 | $10.04 | $10.42 | $9.24 | $10.36 | $10.36 | 840,104 |
| 2020-03-16 | $9.00 | $10.40 | $9.00 | $9.78 | $9.78 | 667,123 |
| 2020-03-13 | $10.51 | $10.59 | $9.91 | $10.59 | $10.59 | 712,468 |
| 2020-03-12 | $9.55 | $10.51 | $9.40 | $9.72 | $9.72 | 695,076 |
| 2020-03-11 | $10.31 | $10.64 | $10.14 | $10.48 | $10.48 | 591,041 |
| 2020-03-10 | $9.50 | $10.76 | $9.21 | $10.70 | $10.70 | 801,111 |
| 2020-03-09 | $10.17 | $10.67 | $8.80 | $8.84 | $8.84 | 809,960 |
| 2020-03-06 | $11.18 | $11.80 | $11.03 | $11.12 | $11.12 | 548,388 |
| 2020-03-05 | $12.15 | $12.50 | $11.51 | $11.73 | $11.73 | 522,684 |
| 2020-03-04 | $12.46 | $12.66 | $12.18 | $12.64 | $12.64 | 308,224 |
| 2020-03-03 | $12.94 | $12.96 | $12.06 | $12.20 | $12.20 | 748,081 |
| 2020-03-02 | $12.52 | $12.88 | $12.03 | $12.88 | $12.88 | 649,111 |
| 2020-02-28 | $12.11 | $12.78 | $12.11 | $12.47 | $12.47 | 636,817 |
| 2020-02-27 | $12.01 | $13.19 | $11.88 | $12.68 | $12.68 | 847,579 |
| 2020-02-26 | $12.75 | $12.79 | $12.27 | $12.37 | $12.37 | 937,531 |
| 2020-02-25 | $12.65 | $12.74 | $12.34 | $12.60 | $12.60 | 894,478 |
| 2020-02-24 | $12.33 | $12.75 | $12.26 | $12.65 | $12.65 | 473,379 |
| 2020-02-21 | $12.87 | $13.18 | $12.80 | $13.10 | $13.10 | 357,805 |
| 2020-02-20 | $12.48 | $12.96 | $12.48 | $12.83 | $12.83 | 332,863 |
| 2020-02-19 | $12.65 | $12.95 | $12.55 | $12.56 | $12.56 | 292,405 |
| 2020-02-18 | $12.68 | $12.97 | $12.44 | $12.65 | $12.65 | 363,031 |
| 2020-02-14 | $13.23 | $13.65 | $12.67 | $12.80 | $12.80 | 634,838 |
| 2020-02-13 | $12.90 | $13.11 | $12.77 | $12.95 | $12.95 | 513,924 |
| 2020-02-12 | $12.86 | $13.18 | $12.77 | $12.97 | $12.97 | 781,516 |
| 2020-02-11 | $12.63 | $13.12 | $12.20 | $12.75 | $12.75 | 752,537 |
| 2020-02-10 | $13.87 | $13.92 | $12.41 | $12.63 | $12.63 | 1,033,887 |
| 2020-02-07 | $14.10 | $14.42 | $13.90 | $14.06 | $14.06 | 2,652,549 |
| 2020-02-06 | $16.15 | $16.85 | $15.75 | $16.52 | $16.52 | 1,081,886 |
| 2020-02-05 | $15.61 | $16.16 | $15.57 | $16.05 | $16.05 | 373,140 |
| 2020-02-04 | $15.10 | $15.55 | $15.02 | $15.25 | $15.25 | 296,658 |
| 2020-02-03 | $14.50 | $14.89 | $14.37 | $14.71 | $14.71 | 219,047 |
| 2020-01-31 | $14.54 | $14.64 | $14.14 | $14.45 | $14.45 | 293,775 |
| 2020-01-30 | $14.47 | $14.83 | $14.32 | $14.74 | $14.74 | 188,188 |
| 2020-01-29 | $14.80 | $15.00 | $14.65 | $14.68 | $14.68 | 156,587 |
| 2020-01-28 | $14.58 | $14.85 | $14.42 | $14.74 | $14.74 | 224,028 |
| 2020-01-27 | $14.41 | $14.67 | $14.21 | $14.43 | $14.43 | 225,408 |
| 2020-01-24 | $15.33 | $15.44 | $14.79 | $14.92 | $14.92 | 194,638 |
| 2020-01-23 | $15.22 | $15.43 | $14.89 | $15.31 | $15.31 | 231,256 |
| 2020-01-22 | $15.73 | $16.23 | $15.36 | $15.42 | $15.42 | 203,601 |
| 2020-01-21 | $16.23 | $16.23 | $15.47 | $15.60 | $15.60 | 286,694 |
| 2020-01-17 | $16.82 | $16.92 | $16.26 | $16.36 | $16.36 | 219,313 |
| 2020-01-16 | $16.50 | $16.89 | $16.40 | $16.70 | $16.70 | 275,502 |
| 2020-01-15 | $15.91 | $16.28 | $15.87 | $16.26 | $16.26 | 391,759 |
| 2020-01-14 | $16.10 | $16.39 | $15.96 | $16.08 | $16.08 | 359,904 |
| 2020-01-13 | $15.85 | $16.24 | $15.68 | $16.20 | $16.20 | 268,332 |
| 2020-01-10 | $16.51 | $16.51 | $15.80 | $15.89 | $15.89 | 260,430 |
| 2020-01-09 | $16.92 | $16.94 | $16.45 | $16.50 | $16.50 | 172,237 |
| 2020-01-08 | $17.09 | $17.18 | $16.78 | $16.85 | $16.85 | 178,731 |
| 2020-01-07 | $17.12 | $17.35 | $16.83 | $17.04 | $17.04 | 206,020 |
| 2020-01-06 | $17.15 | $17.36 | $16.87 | $17.27 | $17.27 | 187,872 |
| 2020-01-03 | $17.05 | $17.27 | $16.89 | $17.26 | $17.26 | 237,113 |
| 2020-01-02 | $17.63 | $17.78 | $17.10 | $17.44 | $17.44 | 276,378 |
| 2019-12-31 | $17.35 | $17.70 | $17.35 | $17.50 | $17.50 | 197,937 |
| 2019-12-30 | $17.45 | $17.63 | $17.31 | $17.39 | $17.39 | 166,162 |
| 2019-12-27 | $17.48 | $17.56 | $17.18 | $17.50 | $17.50 | 236,940 |
| 2019-12-26 | $17.64 | $17.73 | $17.25 | $17.44 | $17.44 | 137,435 |
| 2019-12-24 | $17.75 | $17.77 | $17.40 | $17.55 | $17.55 | 68,318 |
| 2019-12-23 | $17.32 | $17.71 | $17.17 | $17.70 | $17.70 | 279,191 |
| 2019-12-20 | $17.29 | $17.38 | $17.12 | $17.30 | $17.30 | 532,584 |
| 2019-12-19 | $17.49 | $17.51 | $17.12 | $17.20 | $17.20 | 260,976 |
| 2019-12-18 | $17.36 | $17.45 | $17.08 | $17.44 | $17.44 | 185,413 |
| 2019-12-17 | $17.33 | $17.43 | $17.23 | $17.34 | $17.34 | 230,782 |
| 2019-12-16 | $17.51 | $17.61 | $17.22 | $17.30 | $17.30 | 245,908 |
| 2019-12-13 | $17.49 | $17.68 | $17.00 | $17.05 | $17.05 | 404,881 |
| 2019-12-12 | $16.67 | $17.43 | $16.55 | $17.27 | $17.27 | 704,351 |
| 2019-12-11 | $16.28 | $16.71 | $16.20 | $16.67 | $16.67 | 219,104 |
| 2019-12-10 | $16.06 | $16.32 | $15.88 | $16.12 | $16.12 | 352,802 |
| 2019-12-09 | $16.13 | $16.20 | $15.81 | $16.02 | $16.02 | 265,643 |
| 2019-12-06 | $15.93 | $16.38 | $15.93 | $16.20 | $16.20 | 189,923 |
| 2019-12-05 | $15.65 | $15.77 | $15.46 | $15.63 | $15.63 | 270,766 |
| 2019-12-04 | $15.63 | $15.92 | $15.51 | $15.54 | $15.54 | 247,815 |
| 2019-12-03 | $15.67 | $15.70 | $15.35 | $15.57 | $15.57 | 247,801 |
| 2019-12-02 | $16.07 | $16.42 | $15.89 | $15.99 | $15.99 | 335,241 |
| 2019-11-29 | $15.88 | $16.13 | $15.77 | $16.00 | $16.00 | 95,461 |
| 2019-11-27 | $16.16 | $16.35 | $16.00 | $16.07 | $16.07 | 169,190 |
| 2019-11-26 | $16.65 | $16.78 | $16.16 | $16.22 | $16.22 | 430,992 |
| 2019-11-25 | $16.25 | $16.87 | $16.15 | $16.76 | $16.76 | 365,670 |
| 2019-11-22 | $15.50 | $16.16 | $15.48 | $16.13 | $16.13 | 471,180 |
| 2019-11-21 | $14.90 | $15.45 | $14.80 | $15.35 | $15.35 | 308,368 |
| 2019-11-20 | $14.95 | $15.28 | $14.68 | $14.89 | $14.89 | 437,879 |
| 2019-11-19 | $15.39 | $15.54 | $15.00 | $15.14 | $15.14 | 559,674 |
| 2019-11-18 | $15.38 | $15.44 | $15.14 | $15.28 | $15.28 | 283,855 |
| 2019-11-15 | $15.79 | $15.94 | $15.54 | $15.56 | $15.56 | 297,792 |
| 2019-11-14 | $15.66 | $15.99 | $15.47 | $15.57 | $15.57 | 353,575 |
| 2019-11-13 | $15.68 | $16.05 | $15.55 | $15.63 | $15.63 | 559,595 |
| 2019-11-12 | $16.36 | $16.41 | $15.72 | $15.90 | $15.90 | 416,547 |
| 2019-11-11 | $16.02 | $16.70 | $15.92 | $16.30 | $16.30 | 814,638 |
| 2019-11-08 | $15.63 | $17.11 | $15.44 | $16.21 | $16.21 | 2,049,008 |
| 2019-11-07 | $13.75 | $14.02 | $13.66 | $13.92 | $13.92 | 320,639 |
| 2019-11-06 | $14.15 | $14.15 | $13.39 | $13.51 | $13.51 | 275,490 |
| 2019-11-05 | $14.00 | $14.41 | $13.95 | $14.19 | $14.19 | 624,816 |
| 2019-11-04 | $13.55 | $14.15 | $13.55 | $13.95 | $13.95 | 645,660 |
| 2019-11-01 | $12.95 | $13.50 | $12.95 | $13.39 | $13.39 | 321,884 |
| 2019-10-31 | $12.99 | $13.10 | $12.32 | $12.76 | $12.76 | 379,818 |
| 2019-10-30 | $13.24 | $13.32 | $12.98 | $13.27 | $13.27 | 297,752 |
| 2019-10-29 | $13.33 | $13.47 | $13.25 | $13.32 | $13.32 | 290,422 |
| 2019-10-28 | $13.36 | $13.70 | $13.34 | $13.49 | $13.49 | 487,668 |
| 2019-10-25 | $12.45 | $13.20 | $12.45 | $13.11 | $13.11 | 574,755 |
| 2019-10-24 | $12.57 | $12.68 | $12.27 | $12.48 | $12.48 | 313,711 |
| 2019-10-23 | $12.27 | $12.55 | $12.06 | $12.51 | $12.51 | 275,370 |
| 2019-10-22 | $11.96 | $12.29 | $11.67 | $12.24 | $12.24 | 275,172 |
| 2019-10-21 | $12.15 | $12.43 | $12.08 | $12.09 | $12.09 | 355,901 |
| 2019-10-18 | $11.61 | $12.06 | $11.61 | $11.94 | $11.94 | 255,201 |
| 2019-10-17 | $11.43 | $11.75 | $11.39 | $11.72 | $11.72 | 201,687 |
| 2019-10-16 | $11.18 | $11.57 | $11.18 | $11.31 | $11.31 | 304,576 |
| 2019-10-15 | $10.77 | $11.42 | $10.70 | $11.25 | $11.25 | 465,420 |
| 2019-10-14 | $11.15 | $11.56 | $11.02 | $11.38 | $11.38 | 200,483 |
| 2019-10-11 | $10.94 | $11.58 | $10.94 | $11.31 | $11.31 | 321,161 |
| 2019-10-10 | $10.72 | $10.98 | $10.62 | $10.70 | $10.70 | 220,081 |
| 2019-10-09 | $10.71 | $10.84 | $10.49 | $10.70 | $10.70 | 520,178 |
| 2019-10-08 | $11.00 | $11.14 | $10.66 | $10.67 | $10.67 | 414,384 |
| 2019-10-07 | $11.50 | $11.58 | $11.22 | $11.23 | $11.23 | 315,558 |
| 2019-10-04 | $11.33 | $11.54 | $11.14 | $11.53 | $11.53 | 422,774 |
| 2019-10-03 | $11.32 | $11.34 | $10.85 | $11.25 | $11.25 | 471,634 |
| 2019-10-02 | $11.58 | $11.75 | $11.16 | $11.42 | $11.42 | 503,412 |
| 2019-10-01 | $12.61 | $12.83 | $11.65 | $11.79 | $11.79 | 358,248 |
| 2019-09-30 | $12.15 | $12.64 | $12.04 | $12.50 | $12.50 | 352,414 |
| 2019-09-27 | $12.24 | $12.39 | $12.01 | $12.12 | $12.12 | 264,411 |
| 2019-09-26 | $12.55 | $12.55 | $12.09 | $12.20 | $12.20 | 186,478 |
| 2019-09-25 | $12.35 | $12.66 | $12.33 | $12.57 | $12.57 | 294,457 |
| 2019-09-24 | $13.03 | $13.22 | $12.39 | $12.43 | $12.43 | 297,576 |
| 2019-09-23 | $13.06 | $13.47 | $13.05 | $13.05 | $13.05 | 354,197 |
| 2019-09-20 | $13.36 | $13.61 | $13.17 | $13.24 | $13.24 | 417,503 |
| 2019-09-19 | $13.65 | $13.86 | $13.44 | $13.50 | $13.50 | 189,044 |
| 2019-09-18 | $13.97 | $14.04 | $13.60 | $13.74 | $13.74 | 250,113 |
| 2019-09-17 | $14.05 | $14.08 | $13.74 | $14.01 | $14.01 | 193,413 |
| 2019-09-16 | $14.00 | $14.31 | $13.91 | $14.21 | $14.21 | 186,668 |
| 2019-09-13 | $13.97 | $14.55 | $13.82 | $14.22 | $14.22 | 493,702 |
| 2019-09-12 | $13.93 | $13.93 | $13.34 | $13.70 | $13.70 | 429,742 |
| 2019-09-11 | $13.37 | $13.94 | $13.21 | $13.92 | $13.92 | 476,716 |
| 2019-09-10 | $12.77 | $13.54 | $12.48 | $13.47 | $13.47 | 367,218 |
| 2019-09-09 | $12.65 | $13.16 | $12.65 | $13.13 | $13.13 | 288,699 |
| 2019-09-06 | $12.48 | $12.79 | $12.32 | $12.59 | $12.59 | 388,455 |
| 2019-09-05 | $11.95 | $12.59 | $11.95 | $12.43 | $12.43 | 350,093 |
| 2019-09-04 | $11.92 | $11.98 | $11.50 | $11.79 | $11.79 | 345,718 |
| 2019-09-03 | $12.25 | $12.30 | $11.47 | $11.68 | $11.68 | 480,514 |
| 2019-08-30 | $12.46 | $12.56 | $12.17 | $12.50 | $12.50 | 473,084 |
| 2019-08-29 | $11.89 | $12.50 | $11.89 | $12.28 | $12.28 | 627,290 |
| 2019-08-28 | $11.80 | $12.06 | $11.53 | $11.65 | $11.65 | 547,582 |
| 2019-08-27 | $12.88 | $12.99 | $11.85 | $11.88 | $11.88 | 710,286 |
| 2019-08-26 | $13.35 | $13.36 | $12.85 | $12.90 | $12.90 | 407,798 |
| 2019-08-23 | $14.10 | $14.10 | $13.00 | $13.12 | $13.12 | 501,354 |
| 2019-08-22 | $14.35 | $14.55 | $14.20 | $14.28 | $14.28 | 343,184 |
| 2019-08-21 | $14.34 | $14.51 | $14.17 | $14.25 | $14.25 | 403,497 |
| 2019-08-20 | $14.48 | $14.54 | $14.06 | $14.07 | $14.07 | 346,237 |
| 2019-08-19 | $14.96 | $15.10 | $14.48 | $14.57 | $14.57 | 407,856 |
| 2019-08-16 | $14.46 | $14.91 | $14.40 | $14.76 | $14.76 | 380,774 |
| 2019-08-15 | $15.03 | $15.03 | $14.09 | $14.36 | $14.36 | 533,952 |
| 2019-08-14 | $15.58 | $15.60 | $14.76 | $14.94 | $14.94 | 343,625 |
| 2019-08-13 | $15.82 | $16.36 | $15.69 | $16.03 | $16.03 | 311,421 |
| 2019-08-12 | $16.47 | $16.58 | $15.45 | $15.78 | $15.78 | 921,206 |
| 2019-08-09 | $17.74 | $18.55 | $16.80 | $17.01 | $17.01 | 702,157 |
| 2019-08-08 | $15.77 | $16.43 | $15.70 | $16.27 | $16.27 | 793,587 |
| 2019-08-07 | $15.50 | $15.73 | $15.30 | $15.64 | $15.64 | 262,865 |
| 2019-08-06 | $16.02 | $16.17 | $15.45 | $15.81 | $15.81 | 653,240 |
| 2019-08-05 | $15.91 | $16.15 | $15.57 | $15.86 | $15.86 | 331,920 |
| 2019-08-02 | $16.76 | $16.78 | $16.21 | $16.64 | $16.64 | 509,699 |
| 2019-08-01 | $17.88 | $18.08 | $16.85 | $16.90 | $16.90 | 300,096 |
| 2019-07-31 | $18.18 | $18.32 | $17.76 | $17.95 | $17.95 | 437,509 |
| 2019-07-30 | $17.44 | $18.24 | $17.30 | $18.14 | $18.14 | 243,619 |
| 2019-07-29 | $17.80 | $17.92 | $17.62 | $17.88 | $17.88 | 169,892 |
| 2019-07-26 | $17.76 | $17.89 | $17.46 | $17.81 | $17.81 | 306,136 |
| 2019-07-25 | $17.98 | $18.22 | $17.54 | $17.76 | $17.76 | 404,755 |
| 2019-07-24 | $17.86 | $18.55 | $17.84 | $18.54 | $18.54 | 357,826 |
| 2019-07-23 | $17.50 | $18.19 | $17.45 | $18.16 | $18.16 | 565,793 |
| 2019-07-22 | $17.55 | $17.60 | $17.33 | $17.40 | $17.40 | 192,691 |
| 2019-07-19 | $16.99 | $17.65 | $16.99 | $17.43 | $17.43 | 282,217 |
| 2019-07-18 | $16.91 | $17.07 | $16.65 | $16.96 | $16.96 | 562,650 |
| 2019-07-17 | $17.39 | $17.49 | $17.04 | $17.07 | $17.07 | 222,364 |
| 2019-07-16 | $17.27 | $17.75 | $16.97 | $17.47 | $17.47 | 185,298 |
| 2019-07-15 | $17.69 | $17.90 | $17.22 | $17.38 | $17.38 | 165,787 |
| 2019-07-12 | $16.95 | $17.66 | $16.90 | $17.57 | $17.57 | 268,757 |
| 2019-07-11 | $17.08 | $17.27 | $16.76 | $16.87 | $16.87 | 154,997 |
| 2019-07-10 | $17.03 | $17.42 | $16.90 | $17.08 | $17.08 | 413,013 |
| 2019-07-09 | $16.58 | $16.89 | $16.43 | $16.84 | $16.84 | 164,774 |
| 2019-07-08 | $16.67 | $16.93 | $16.55 | $16.77 | $16.77 | 301,748 |
| 2019-07-05 | $16.86 | $17.07 | $16.42 | $16.76 | $16.76 | 750,908 |
| 2019-07-03 | $17.33 | $17.48 | $16.79 | $17.11 | $17.11 | 353,912 |
| 2019-07-02 | $17.83 | $18.00 | $17.12 | $17.38 | $17.38 | 235,161 |
| 2019-07-01 | $18.36 | $18.55 | $17.62 | $17.95 | $17.95 | 347,065 |
| 2019-06-28 | $17.70 | $18.02 | $17.60 | $17.80 | $17.80 | 602,557 |
| 2019-06-27 | $17.33 | $17.72 | $17.32 | $17.67 | $17.67 | 290,840 |
| 2019-06-26 | $17.31 | $17.66 | $17.23 | $17.38 | $17.38 | 258,772 |
| 2019-06-25 | $16.82 | $17.43 | $16.56 | $17.21 | $17.21 | 452,483 |
| 2019-06-24 | $16.90 | $17.42 | $16.73 | $16.73 | $16.73 | 623,862 |
| 2019-06-21 | $16.51 | $16.98 | $16.38 | $16.86 | $16.86 | 389,221 |
| 2019-06-20 | $16.29 | $16.76 | $16.14 | $16.65 | $16.65 | 609,007 |
| 2019-06-19 | $15.91 | $16.08 | $15.85 | $15.94 | $15.94 | 138,789 |
| 2019-06-18 | $15.58 | $16.09 | $15.57 | $15.92 | $15.92 | 224,844 |
| 2019-06-17 | $15.27 | $15.61 | $15.13 | $15.46 | $15.46 | 151,615 |
| 2019-06-14 | $15.61 | $15.67 | $15.24 | $15.32 | $15.32 | 179,866 |
| 2019-06-13 | $15.26 | $15.75 | $15.26 | $15.73 | $15.73 | 179,717 |
| 2019-06-12 | $15.30 | $15.45 | $15.10 | $15.14 | $15.14 | 198,255 |
| 2019-06-11 | $15.58 | $15.73 | $15.22 | $15.37 | $15.37 | 322,494 |
| 2019-06-10 | $15.31 | $15.62 | $15.21 | $15.26 | $15.26 | 305,422 |
| 2019-06-07 | $15.25 | $15.25 | $14.87 | $15.17 | $15.17 | 266,635 |
| 2019-06-06 | $14.66 | $14.96 | $14.55 | $14.88 | $14.88 | 322,215 |
| 2019-06-05 | $14.74 | $14.94 | $14.42 | $14.64 | $14.64 | 410,448 |
| 2019-06-04 | $14.12 | $14.73 | $14.03 | $14.67 | $14.67 | 414,050 |
| 2019-06-03 | $13.65 | $14.05 | $13.58 | $13.94 | $13.94 | 446,981 |
| 2019-05-31 | $13.84 | $13.85 | $13.53 | $13.65 | $13.65 | 405,351 |
| 2019-05-30 | $14.34 | $14.61 | $14.08 | $14.12 | $14.12 | 202,502 |
| 2019-05-29 | $14.62 | $14.62 | $14.14 | $14.34 | $14.34 | 471,958 |
| 2019-05-28 | $15.13 | $15.15 | $14.62 | $14.70 | $14.70 | 339,834 |
| 2019-05-24 | $15.26 | $15.31 | $14.92 | $15.07 | $15.07 | 282,525 |
| 2019-05-23 | $15.50 | $15.50 | $14.90 | $15.06 | $15.06 | 260,678 |
| 2019-05-22 | $15.78 | $16.01 | $15.70 | $15.78 | $15.78 | 175,922 |
| 2019-05-21 | $15.41 | $15.93 | $15.38 | $15.84 | $15.84 | 327,133 |
| 2019-05-20 | $15.25 | $15.59 | $15.18 | $15.29 | $15.29 | 347,883 |
| 2019-05-17 | $15.93 | $15.96 | $15.45 | $15.48 | $15.48 | 423,850 |
| 2019-05-16 | $16.39 | $16.57 | $16.14 | $16.18 | $16.18 | 285,198 |
| 2019-05-15 | $16.08 | $16.42 | $16.02 | $16.25 | $16.25 | 333,747 |
| 2019-05-14 | $16.02 | $16.40 | $15.92 | $16.36 | $16.36 | 514,739 |
| 2019-05-13 | $16.08 | $16.21 | $15.50 | $15.97 | $15.97 | 743,200 |
| 2019-05-10 | $18.31 | $18.50 | $15.61 | $16.77 | $16.77 | 947,248 |
| 2019-05-09 | $17.59 | $17.63 | $16.81 | $17.46 | $17.46 | 428,996 |
| 2019-05-08 | $18.00 | $18.21 | $17.77 | $17.86 | $17.86 | 328,366 |
| 2019-05-07 | $18.12 | $18.12 | $17.58 | $17.81 | $17.81 | 257,148 |
| 2019-05-06 | $17.68 | $18.35 | $17.49 | $18.29 | $18.29 | 239,145 |
| 2019-05-03 | $17.64 | $18.56 | $17.63 | $18.35 | $18.35 | 408,091 |
| 2019-05-02 | $17.50 | $17.88 | $17.39 | $17.59 | $17.59 | 247,808 |
| 2019-05-01 | $17.96 | $17.96 | $17.50 | $17.57 | $17.57 | 400,064 |
| 2019-04-30 | $18.03 | $18.15 | $17.52 | $17.86 | $17.86 | 265,538 |
| 2019-04-29 | $18.01 | $18.20 | $17.77 | $17.99 | $17.99 | 358,093 |
| 2019-04-26 | $17.87 | $18.16 | $17.75 | $17.94 | $17.94 | 268,461 |
| 2019-04-25 | $18.96 | $19.05 | $17.92 | $17.94 | $17.94 | 345,754 |
| 2019-04-24 | $18.95 | $19.37 | $18.80 | $19.17 | $19.17 | 486,177 |
| 2019-04-23 | $18.58 | $19.07 | $18.50 | $19.03 | $19.03 | 657,403 |
| 2019-04-22 | $18.25 | $18.68 | $18.15 | $18.61 | $18.61 | 484,964 |
| 2019-04-18 | $17.71 | $18.62 | $17.71 | $18.39 | $18.39 | 587,855 |
| 2019-04-17 | $17.89 | $18.01 | $17.50 | $17.70 | $17.70 | 326,460 |
| 2019-04-16 | $17.22 | $17.84 | $17.22 | $17.77 | $17.77 | 216,384 |
| 2019-04-15 | $17.55 | $17.66 | $17.16 | $17.24 | $17.24 | 162,031 |
| 2019-04-12 | $17.51 | $17.80 | $17.42 | $17.64 | $17.64 | 204,386 |
| 2019-04-11 | $17.27 | $17.68 | $17.09 | $17.27 | $17.27 | 359,380 |
| 2019-04-10 | $17.08 | $17.36 | $17.01 | $17.33 | $17.33 | 169,549 |
| 2019-04-09 | $17.23 | $17.24 | $16.89 | $17.01 | $17.01 | 317,880 |
| 2019-04-08 | $17.37 | $17.52 | $17.21 | $17.41 | $17.41 | 165,774 |
| 2019-04-05 | $17.44 | $17.76 | $17.32 | $17.40 | $17.40 | 316,591 |
| 2019-04-04 | $17.00 | $17.44 | $17.00 | $17.33 | $17.33 | 242,816 |
| 2019-04-03 | $17.00 | $17.17 | $16.83 | $17.01 | $17.01 | 314,976 |
| 2019-04-02 | $16.92 | $17.01 | $16.73 | $16.82 | $16.82 | 293,187 |
| 2019-04-01 | $16.70 | $17.12 | $16.61 | $17.01 | $17.01 | 297,630 |
| 2019-03-29 | $16.48 | $16.63 | $16.27 | $16.41 | $16.41 | 415,176 |
| 2019-03-28 | $16.24 | $16.49 | $15.99 | $16.30 | $16.30 | 207,232 |
| 2019-03-27 | $16.31 | $16.35 | $15.96 | $16.18 | $16.18 | 161,489 |
| 2019-03-26 | $16.58 | $16.71 | $16.02 | $16.25 | $16.25 | 218,692 |
| 2019-03-25 | $16.24 | $16.57 | $16.11 | $16.37 | $16.37 | 226,282 |
| 2019-03-22 | $16.95 | $17.09 | $16.24 | $16.30 | $16.30 | 506,645 |
| 2019-03-21 | $16.89 | $17.31 | $16.89 | $17.11 | $17.11 | 258,218 |
| 2019-03-20 | $17.25 | $17.27 | $16.75 | $17.01 | $17.01 | 264,898 |
| 2019-03-19 | $17.62 | $17.75 | $17.31 | $17.36 | $17.36 | 332,519 |
| 2019-03-18 | $16.95 | $17.51 | $16.85 | $17.43 | $17.43 | 519,318 |
| 2019-03-15 | $16.74 | $17.22 | $16.73 | $16.96 | $16.96 | 727,659 |
| 2019-03-14 | $17.08 | $17.10 | $16.65 | $16.68 | $16.68 | 514,925 |
| 2019-03-13 | $17.59 | $17.66 | $17.14 | $17.15 | $17.15 | 333,235 |
| 2019-03-12 | $17.83 | $17.83 | $17.22 | $17.41 | $17.41 | 621,270 |
| 2019-03-11 | $17.73 | $18.09 | $17.72 | $17.81 | $17.81 | 418,648 |
| 2019-03-08 | $17.66 | $18.02 | $17.49 | $17.74 | $17.74 | 347,305 |
| 2019-03-07 | $18.34 | $18.43 | $17.72 | $18.00 | $18.00 | 434,161 |
| 2019-03-06 | $18.79 | $18.93 | $18.28 | $18.45 | $18.45 | 317,823 |
| 2019-03-05 | $18.59 | $18.92 | $18.42 | $18.79 | $18.79 | 307,749 |
| 2019-03-04 | $18.57 | $18.94 | $18.53 | $18.61 | $18.61 | 354,674 |
| 2019-03-01 | $18.23 | $18.59 | $18.06 | $18.48 | $18.48 | 364,700 |
| 2019-02-28 | $18.39 | $18.53 | $17.95 | $17.99 | $17.99 | 299,325 |
| 2019-02-27 | $18.53 | $18.64 | $18.14 | $18.40 | $18.40 | 351,973 |
| 2019-02-26 | $19.00 | $19.21 | $18.50 | $18.57 | $18.57 | 413,143 |
| 2019-02-25 | $19.50 | $19.77 | $19.13 | $19.13 | $19.13 | 625,564 |
| 2019-02-22 | $18.73 | $19.22 | $18.63 | $19.19 | $19.19 | 638,151 |
| 2019-02-21 | $18.45 | $19.00 | $18.33 | $18.59 | $18.59 | 655,297 |
| 2019-02-20 | $17.94 | $18.60 | $17.80 | $18.59 | $18.59 | 533,879 |
| 2019-02-19 | $17.29 | $17.99 | $17.21 | $17.88 | $17.88 | 657,241 |
| 2019-02-15 | $17.10 | $17.61 | $17.08 | $17.47 | $17.47 | 477,567 |
| 2019-02-14 | $17.14 | $17.40 | $16.92 | $16.93 | $16.93 | 321,370 |
| 2019-02-13 | $16.82 | $17.43 | $16.82 | $17.32 | $17.32 | 820,406 |
| 2019-02-12 | $16.21 | $16.83 | $16.21 | $16.68 | $16.68 | 809,586 |
| 2019-02-11 | $15.87 | $16.53 | $15.82 | $15.95 | $15.95 | 832,370 |
| 2019-02-08 | $16.78 | $16.99 | $15.57 | $15.70 | $15.70 | 1,227,108 |
| 2019-02-07 | $16.75 | $17.03 | $16.16 | $16.49 | $16.49 | 829,198 |
| 2019-02-06 | $16.88 | $17.05 | $16.59 | $16.85 | $16.85 | 508,978 |
| 2019-02-05 | $16.49 | $16.96 | $16.30 | $16.85 | $16.85 | 781,015 |
| 2019-02-04 | $15.27 | $16.36 | $15.27 | $16.35 | $16.35 | 805,496 |
| 2019-02-01 | $15.31 | $15.65 | $15.22 | $15.37 | $15.37 | 545,666 |
| 2019-01-31 | $15.19 | $15.42 | $14.75 | $15.22 | $15.22 | 1,830,522 |
| 2019-01-30 | $15.01 | $15.35 | $14.75 | $15.28 | $15.28 | 571,203 |
| 2019-01-29 | $14.85 | $14.97 | $14.76 | $14.81 | $14.81 | 463,604 |
| 2019-01-28 | $14.92 | $15.04 | $14.62 | $14.63 | $14.63 | 546,416 |
| 2019-01-25 | $15.27 | $15.71 | $15.11 | $15.40 | $15.40 | 643,081 |
| 2019-01-24 | $14.65 | $14.98 | $14.61 | $14.89 | $14.89 | 401,859 |
| 2019-01-23 | $15.68 | $15.70 | $14.57 | $14.61 | $14.61 | 527,349 |
| 2019-01-22 | $15.75 | $15.84 | $15.14 | $15.62 | $15.62 | 446,492 |
| 2019-01-18 | $15.61 | $16.21 | $15.51 | $16.13 | $16.13 | 412,457 |
| 2019-01-17 | $14.93 | $15.52 | $14.93 | $15.43 | $15.43 | 254,562 |
| 2019-01-16 | $15.02 | $15.45 | $14.97 | $15.13 | $15.13 | 279,370 |
| 2019-01-15 | $15.54 | $15.59 | $14.89 | $15.06 | $15.06 | 595,471 |
| 2019-01-14 | $15.69 | $15.83 | $15.27 | $15.65 | $15.65 | 441,216 |
| 2019-01-11 | $15.89 | $16.03 | $15.68 | $15.91 | $15.91 | 545,134 |
| 2019-01-10 | $15.77 | $16.25 | $15.60 | $16.06 | $16.06 | 987,151 |
| 2019-01-09 | $15.77 | $16.26 | $15.66 | $16.03 | $16.03 | 1,009,889 |
| 2019-01-08 | $15.79 | $15.87 | $15.43 | $15.62 | $15.62 | 1,030,666 |
| 2019-01-07 | $15.76 | $15.90 | $15.37 | $15.50 | $15.50 | 797,709 |
| 2019-01-04 | $15.15 | $15.89 | $15.09 | $15.79 | $15.79 | 413,466 |
| 2019-01-03 | $15.19 | $15.19 | $14.42 | $14.72 | $14.72 | 282,477 |
| 2019-01-02 | $14.45 | $15.26 | $14.40 | $15.18 | $15.18 | 533,443 |
| 2018-12-31 | $14.51 | $14.79 | $14.21 | $14.77 | $14.77 | 515,288 |
| 2018-12-28 | $14.94 | $15.09 | $14.39 | $14.46 | $14.46 | 517,447 |
| 2018-12-27 | $14.30 | $14.87 | $13.93 | $14.87 | $14.87 | 449,597 |
| 2018-12-26 | $13.60 | $14.73 | $13.34 | $14.68 | $14.68 | 565,615 |
| 2018-12-24 | $13.69 | $14.01 | $13.22 | $13.54 | $13.54 | 184,625 |
| 2018-12-21 | $14.30 | $14.51 | $13.87 | $13.94 | $13.94 | 544,467 |
| 2018-12-20 | $14.39 | $14.90 | $14.17 | $14.22 | $14.22 | 353,683 |
| 2018-12-19 | $15.00 | $15.43 | $14.23 | $14.46 | $14.46 | 318,044 |
| 2018-12-18 | $15.22 | $15.61 | $14.85 | $14.97 | $14.97 | 273,518 |
| 2018-12-17 | $15.37 | $15.80 | $14.84 | $15.00 | $15.00 | 502,943 |
| 2018-12-14 | $15.08 | $15.69 | $15.04 | $15.27 | $15.27 | 389,277 |
| 2018-12-13 | $16.27 | $16.43 | $15.37 | $15.50 | $15.50 | 510,632 |
| 2018-12-12 | $16.16 | $16.49 | $15.91 | $16.15 | $16.15 | 310,915 |
| 2018-12-11 | $16.50 | $16.80 | $15.64 | $15.74 | $15.74 | 336,595 |
| 2018-12-10 | $16.01 | $16.46 | $15.65 | $16.09 | $16.09 | 757,930 |
| 2018-12-07 | $17.01 | $17.44 | $15.96 | $16.14 | $16.14 | 510,779 |
| 2018-12-06 | $16.63 | $17.11 | $16.40 | $16.88 | $16.88 | 388,387 |
| 2018-12-04 | $19.01 | $19.03 | $17.22 | $17.26 | $17.26 | 691,668 |
| 2018-12-03 | $19.96 | $20.09 | $18.78 | $19.05 | $19.05 | 623,990 |
| 2018-11-30 | $19.29 | $19.82 | $19.29 | $19.75 | $19.75 | 262,080 |
| 2018-11-29 | $19.41 | $19.61 | $19.07 | $19.38 | $19.38 | 182,070 |
| 2018-11-28 | $19.17 | $19.62 | $18.68 | $19.61 | $19.61 | 548,579 |
| 2018-11-27 | $19.35 | $19.51 | $18.84 | $18.90 | $18.90 | 405,550 |
| 2018-11-26 | $19.14 | $19.69 | $19.14 | $19.58 | $19.58 | 210,634 |
| 2018-11-23 | $18.48 | $19.20 | $18.48 | $18.96 | $18.96 | 125,252 |
| 2018-11-21 | $17.98 | $18.91 | $17.91 | $18.76 | $18.76 | 610,195 |
| 2018-11-20 | $18.69 | $18.81 | $17.85 | $17.87 | $17.87 | 415,041 |
| 2018-11-19 | $18.82 | $19.23 | $18.60 | $19.13 | $19.13 | 295,512 |
| 2018-11-16 | $18.92 | $19.18 | $18.54 | $19.01 | $19.01 | 301,564 |
| 2018-11-15 | $18.51 | $19.10 | $18.23 | $19.07 | $19.07 | 226,690 |
| 2018-11-14 | $18.95 | $19.39 | $18.21 | $18.56 | $18.56 | 338,437 |
| 2018-11-13 | $18.71 | $19.37 | $18.60 | $18.62 | $18.62 | 362,575 |
| 2018-11-12 | $19.13 | $19.17 | $18.64 | $18.68 | $18.68 | 245,449 |
| 2018-11-09 | $19.36 | $19.50 | $18.67 | $19.12 | $19.12 | 359,194 |
| 2018-11-08 | $19.96 | $20.30 | $19.48 | $19.61 | $19.61 | 408,051 |
| 2018-11-07 | $20.22 | $20.46 | $19.17 | $20.14 | $20.14 | 803,889 |
| 2018-11-06 | $21.39 | $22.00 | $19.25 | $20.12 | $20.12 | 1,038,137 |
| 2018-11-05 | $18.97 | $19.40 | $18.32 | $19.10 | $19.10 | 704,179 |
| 2018-11-02 | $19.51 | $19.83 | $18.25 | $18.74 | $18.74 | 523,654 |
| 2018-11-01 | $18.41 | $20.01 | $18.29 | $19.83 | $19.83 | 434,812 |
| 2018-10-31 | $18.04 | $18.45 | $17.99 | $18.28 | $18.28 | 303,936 |
| 2018-10-30 | $17.15 | $17.77 | $17.15 | $17.65 | $17.65 | 334,096 |
| 2018-10-29 | $17.51 | $18.02 | $16.92 | $17.21 | $17.21 | 368,942 |
| 2018-10-26 | $17.37 | $17.52 | $16.85 | $17.18 | $17.18 | 485,245 |
| 2018-10-25 | $17.17 | $17.91 | $16.96 | $17.64 | $17.64 | 933,896 |
| 2018-10-24 | $17.35 | $17.57 | $16.74 | $16.76 | $16.76 | 1,058,060 |
| 2018-10-23 | $18.49 | $18.50 | $17.10 | $17.33 | $17.33 | 952,127 |
| 2018-10-22 | $19.55 | $19.79 | $18.98 | $19.00 | $19.00 | 448,693 |
| 2018-10-19 | $20.59 | $20.72 | $19.36 | $19.43 | $19.43 | 842,815 |
| 2018-10-18 | $21.65 | $21.65 | $20.47 | $20.56 | $20.56 | 928,111 |
| 2018-10-17 | $21.73 | $21.99 | $21.24 | $21.92 | $21.92 | 547,734 |
| 2018-10-16 | $21.28 | $21.69 | $20.90 | $21.64 | $21.64 | 468,860 |
| 2018-10-15 | $20.58 | $21.35 | $20.58 | $21.05 | $21.05 | 475,361 |
| 2018-10-12 | $22.10 | $22.10 | $20.65 | $21.01 | $21.01 | 530,665 |
| 2018-10-11 | $22.05 | $22.75 | $21.64 | $21.72 | $21.72 | 455,608 |
| 2018-10-10 | $23.25 | $23.33 | $22.15 | $22.22 | $22.22 | 501,330 |
| 2018-10-09 | $24.05 | $24.05 | $23.30 | $23.51 | $23.51 | 298,473 |
| 2018-10-08 | $23.83 | $24.18 | $23.53 | $24.17 | $24.17 | 223,925 |
| 2018-10-05 | $24.68 | $24.82 | $23.66 | $23.97 | $23.97 | 521,687 |
| 2018-10-04 | $24.99 | $25.30 | $24.53 | $24.75 | $24.75 | 274,017 |
| 2018-10-03 | $24.40 | $25.18 | $24.01 | $25.04 | $25.04 | 414,452 |
| 2018-10-02 | $24.26 | $24.51 | $24.08 | $24.25 | $24.25 | 271,640 |
| 2018-10-01 | $24.12 | $24.48 | $23.94 | $24.27 | $24.27 | 426,799 |
| 2018-09-28 | $23.94 | $24.20 | $23.78 | $23.99 | $23.99 | 181,023 |
| 2018-09-27 | $24.10 | $24.46 | $23.95 | $24.09 | $24.09 | 156,529 |
| 2018-09-26 | $24.59 | $24.65 | $24.08 | $24.09 | $24.09 | 237,081 |
| 2018-09-25 | $25.24 | $25.31 | $24.65 | $24.70 | $24.70 | 254,192 |
| 2018-09-24 | $25.69 | $25.69 | $24.94 | $25.13 | $25.13 | 306,531 |
| 2018-09-21 | $26.43 | $26.83 | $25.81 | $25.85 | $25.85 | 531,612 |
| 2018-09-20 | $25.41 | $26.88 | $25.31 | $26.37 | $26.37 | 987,400 |
| 2018-09-19 | $23.76 | $24.62 | $23.62 | $24.50 | $24.50 | 521,712 |
| 2018-09-18 | $23.57 | $23.84 | $23.35 | $23.70 | $23.70 | 355,492 |
| 2018-09-17 | $22.97 | $23.62 | $22.90 | $23.40 | $23.40 | 451,391 |
| 2018-09-14 | $22.33 | $23.06 | $22.30 | $22.98 | $22.98 | 488,430 |
| 2018-09-13 | $22.31 | $22.87 | $22.10 | $22.35 | $22.35 | 279,941 |
| 2018-09-12 | $22.00 | $22.22 | $21.55 | $22.14 | $22.14 | 407,270 |
| 2018-09-11 | $22.29 | $22.29 | $21.78 | $22.00 | $22.00 | 445,299 |
| 2018-09-10 | $22.75 | $23.02 | $22.29 | $22.44 | $22.44 | 345,751 |
| 2018-09-07 | $22.57 | $22.71 | $22.23 | $22.64 | $22.64 | 373,479 |
| 2018-09-06 | $23.31 | $23.31 | $22.66 | $22.78 | $22.78 | 636,512 |
| 2018-09-05 | $23.01 | $23.39 | $22.62 | $23.32 | $23.32 | 202,075 |
| 2018-09-04 | $23.14 | $23.25 | $22.92 | $23.07 | $23.07 | 240,313 |
| 2018-08-31 | $23.15 | $23.42 | $23.04 | $23.19 | $23.19 | 194,452 |
| 2018-08-30 | $23.56 | $23.70 | $23.16 | $23.31 | $23.31 | 205,501 |
| 2018-08-29 | $23.38 | $23.77 | $23.13 | $23.66 | $23.66 | 772,414 |
| 2018-08-28 | $23.41 | $23.56 | $23.07 | $23.31 | $23.31 | 262,712 |
| 2018-08-27 | $23.01 | $23.50 | $23.01 | $23.29 | $23.29 | 224,887 |
| 2018-08-24 | $22.72 | $22.98 | $22.32 | $22.96 | $22.96 | 201,082 |
| 2018-08-23 | $22.90 | $22.93 | $22.36 | $22.47 | $22.47 | 234,210 |
| 2018-08-22 | $23.25 | $23.25 | $22.87 | $23.02 | $23.02 | 229,833 |
| 2018-08-21 | $23.06 | $23.69 | $23.06 | $23.33 | $23.33 | 295,230 |
| 2018-08-20 | $22.74 | $23.06 | $22.53 | $22.96 | $22.96 | 332,658 |
| 2018-08-17 | $22.19 | $22.86 | $22.19 | $22.74 | $22.74 | 272,424 |
| 2018-08-16 | $22.04 | $22.66 | $21.90 | $22.36 | $22.36 | 426,528 |
| 2018-08-15 | $22.75 | $22.75 | $21.18 | $21.82 | $21.82 | 744,274 |
| 2018-08-14 | $22.95 | $23.33 | $22.75 | $22.89 | $22.89 | 484,092 |
| 2018-08-13 | $22.92 | $23.14 | $22.67 | $22.90 | $22.90 | 278,322 |
| 2018-08-10 | $23.25 | $23.35 | $22.75 | $22.93 | $22.93 | 364,600 |
| 2018-08-09 | $23.52 | $23.88 | $23.28 | $23.50 | $23.50 | 401,407 |
| 2018-08-08 | $24.21 | $24.33 | $23.17 | $23.53 | $23.53 | 644,585 |
| 2018-08-07 | $27.12 | $28.11 | $24.28 | $24.36 | $24.36 | 1,356,833 |
| 2018-08-06 | $24.75 | $25.45 | $24.61 | $25.33 | $25.33 | 569,192 |
| 2018-08-03 | $25.00 | $25.36 | $24.31 | $24.73 | $24.73 | 308,267 |
| 2018-08-02 | $24.48 | $25.39 | $24.15 | $25.00 | $25.00 | 583,526 |
| 2018-08-01 | $26.36 | $26.37 | $24.53 | $24.69 | $24.69 | 570,416 |
| 2018-07-31 | $25.64 | $26.63 | $25.52 | $26.49 | $26.49 | 365,408 |
| 2018-07-30 | $26.44 | $26.82 | $25.37 | $25.43 | $25.43 | 487,396 |
| 2018-07-27 | $26.14 | $26.41 | $25.72 | $26.36 | $26.36 | 458,679 |
| 2018-07-26 | $25.88 | $26.70 | $25.77 | $25.96 | $25.96 | 284,733 |
| 2018-07-25 | $26.11 | $26.13 | $25.30 | $25.80 | $25.80 | 318,566 |
| 2018-07-24 | $26.34 | $26.65 | $26.04 | $26.14 | $26.14 | 361,133 |
| 2018-07-23 | $26.31 | $26.37 | $25.61 | $26.04 | $26.04 | 312,282 |
| 2018-07-20 | $26.62 | $26.85 | $26.28 | $26.43 | $26.43 | 273,312 |
| 2018-07-19 | $26.45 | $26.79 | $25.87 | $26.79 | $26.79 | 329,566 |
| 2018-07-18 | $25.95 | $26.68 | $25.78 | $26.45 | $26.45 | 408,930 |
| 2018-07-17 | $26.25 | $26.25 | $25.03 | $25.99 | $25.99 | 1,241,140 |
| 2018-07-16 | $27.53 | $27.79 | $26.58 | $26.98 | $26.98 | 474,092 |
| 2018-07-13 | $26.07 | $27.52 | $25.95 | $27.39 | $27.39 | 908,266 |
| 2018-07-12 | $26.61 | $26.61 | $25.90 | $26.07 | $26.07 | 212,324 |
| 2018-07-11 | $26.45 | $26.79 | $26.15 | $26.22 | $26.22 | 174,824 |
| 2018-07-10 | $27.26 | $27.36 | $26.40 | $26.79 | $26.79 | 193,568 |
| 2018-07-09 | $26.57 | $27.46 | $26.57 | $27.34 | $27.34 | 319,303 |
| 2018-07-06 | $26.38 | $26.62 | $26.12 | $26.44 | $26.44 | 223,910 |
| 2018-07-05 | $26.05 | $26.50 | $25.52 | $26.50 | $26.50 | 292,823 |
| 2018-07-03 | $26.05 | $26.26 | $25.58 | $25.68 | $25.68 | 162,725 |
| 2018-07-02 | $25.55 | $25.88 | $25.01 | $25.86 | $25.86 | 198,811 |
| 2018-06-29 | $25.73 | $26.23 | $25.58 | $25.86 | $25.86 | 318,059 |
| 2018-06-28 | $26.15 | $26.15 | $25.44 | $25.48 | $25.48 | 403,601 |
| 2018-06-27 | $26.64 | $27.26 | $26.18 | $26.25 | $26.25 | 386,941 |
| 2018-06-26 | $26.00 | $26.57 | $25.85 | $26.48 | $26.48 | 384,605 |
| 2018-06-25 | $26.69 | $27.02 | $25.72 | $25.97 | $25.97 | 762,129 |
| 2018-06-22 | $26.51 | $27.42 | $26.51 | $27.18 | $27.18 | 944,608 |
| 2018-06-21 | $26.49 | $26.61 | $25.87 | $26.17 | $26.17 | 824,740 |
| 2018-06-20 | $25.80 | $26.05 | $25.35 | $25.73 | $25.73 | 911,189 |
| 2018-06-19 | $25.44 | $25.70 | $25.27 | $25.55 | $25.55 | 899,964 |
| 2018-06-18 | $25.27 | $25.93 | $25.02 | $25.83 | $25.83 | 549,630 |
| 2018-06-15 | $25.20 | $25.77 | $24.95 | $25.45 | $25.45 | 787,480 |
| 2018-06-14 | $25.80 | $25.91 | $24.70 | $25.36 | $25.36 | 946,119 |
| 2018-06-13 | $27.05 | $27.05 | $25.81 | $26.03 | $26.03 | 431,178 |
| 2018-06-12 | $27.10 | $27.59 | $26.71 | $27.07 | $27.07 | 332,806 |
| 2018-06-11 | $27.76 | $27.97 | $26.86 | $26.96 | $26.96 | 431,880 |
| 2018-06-08 | $27.55 | $28.01 | $27.43 | $27.71 | $27.71 | 388,341 |
| 2018-06-07 | $27.45 | $28.54 | $27.45 | $27.73 | $27.73 | 557,844 |
| 2018-06-06 | $25.49 | $28.12 | $25.32 | $27.45 | $27.45 | 1,548,265 |
| 2018-06-05 | $24.15 | $24.37 | $22.99 | $23.76 | $23.76 | 1,102,561 |
| 2018-06-04 | $24.76 | $24.87 | $24.59 | $24.61 | $24.61 | 254,650 |
| 2018-06-01 | $24.69 | $24.82 | $24.37 | $24.61 | $24.61 | 256,929 |
| 2018-05-31 | $25.98 | $26.05 | $24.14 | $24.49 | $24.49 | 525,529 |
| 2018-05-30 | $25.98 | $26.21 | $25.72 | $26.01 | $26.01 | 617,835 |
| 2018-05-29 | $25.94 | $26.33 | $25.34 | $25.73 | $25.73 | 452,303 |
| 2018-05-25 | $26.26 | $26.45 | $25.72 | $26.23 | $26.23 | 417,555 |
| 2018-05-24 | $26.70 | $26.78 | $26.26 | $26.53 | $26.53 | 254,635 |
| 2018-05-23 | $26.66 | $26.84 | $26.21 | $26.83 | $26.83 | 453,572 |
| 2018-05-22 | $27.79 | $27.98 | $26.79 | $26.86 | $26.86 | 501,158 |
| 2018-05-21 | $27.40 | $28.04 | $27.37 | $27.73 | $27.73 | 446,919 |
| 2018-05-18 | $26.86 | $27.26 | $26.76 | $27.09 | $27.09 | 402,145 |
| 2018-05-17 | $25.94 | $27.00 | $25.94 | $26.81 | $26.81 | 622,383 |
| 2018-05-16 | $25.55 | $26.11 | $25.50 | $26.01 | $26.01 | 339,327 |
| 2018-05-15 | $24.64 | $25.62 | $24.52 | $25.50 | $25.50 | 353,224 |
| 2018-05-14 | $24.86 | $25.16 | $24.72 | $24.89 | $24.89 | 188,118 |
| 2018-05-11 | $24.98 | $25.34 | $24.48 | $24.68 | $24.68 | 427,354 |
| 2018-05-10 | $24.81 | $25.10 | $24.46 | $24.91 | $24.91 | 485,817 |
| 2018-05-09 | $24.40 | $24.83 | $23.27 | $24.76 | $24.76 | 847,378 |
| 2018-05-08 | $27.50 | $28.52 | $24.25 | $24.40 | $24.40 | 1,158,344 |
| 2018-05-07 | $24.76 | $25.52 | $24.76 | $25.29 | $25.29 | 575,756 |
| 2018-05-04 | $24.45 | $25.01 | $24.26 | $24.56 | $24.56 | 929,946 |
| 2018-05-03 | $24.44 | $25.01 | $23.90 | $24.60 | $24.60 | 493,267 |
| 2018-05-02 | $24.71 | $25.30 | $24.44 | $24.53 | $24.53 | 446,784 |
| 2018-05-01 | $25.17 | $25.17 | $23.91 | $24.69 | $24.69 | 373,368 |
| 2018-04-30 | $25.25 | $25.37 | $24.64 | $24.65 | $24.65 | 292,746 |
| 2018-04-27 | $25.28 | $25.40 | $25.02 | $25.17 | $25.17 | 273,749 |
| 2018-04-26 | $26.46 | $26.46 | $25.09 | $25.31 | $25.31 | 403,420 |
| 2018-04-25 | $25.76 | $26.62 | $25.25 | $26.27 | $26.27 | 457,442 |
| 2018-04-24 | $29.06 | $29.06 | $25.66 | $25.90 | $25.90 | 759,706 |
| 2018-04-23 | $28.93 | $29.40 | $28.58 | $28.74 | $28.74 | 207,107 |
| 2018-04-20 | $28.89 | $29.24 | $28.80 | $28.97 | $28.97 | 171,281 |
| 2018-04-19 | $28.94 | $29.10 | $28.77 | $28.99 | $28.99 | 293,535 |
| 2018-04-18 | $29.39 | $29.51 | $28.83 | $29.05 | $29.05 | 290,933 |
| 2018-04-17 | $29.17 | $29.50 | $28.85 | $29.09 | $29.09 | 414,145 |
| 2018-04-16 | $28.46 | $28.96 | $28.15 | $28.90 | $28.90 | 406,343 |
| 2018-04-13 | $28.69 | $28.74 | $27.86 | $28.12 | $28.12 | 366,365 |
| 2018-04-12 | $28.10 | $28.51 | $27.72 | $28.35 | $28.35 | 324,955 |
| 2018-04-11 | $27.86 | $28.40 | $27.68 | $27.73 | $27.73 | 291,947 |
| 2018-04-10 | $28.05 | $28.57 | $27.46 | $28.24 | $28.24 | 792,677 |
| 2018-04-09 | $28.02 | $28.25 | $27.78 | $27.79 | $27.79 | 381,013 |
| 2018-04-06 | $28.39 | $28.95 | $27.32 | $27.83 | $27.83 | 459,592 |
| 2018-04-05 | $28.39 | $29.25 | $28.31 | $28.78 | $28.78 | 399,478 |
| 2018-04-04 | $27.38 | $28.26 | $27.29 | $28.15 | $28.15 | 452,518 |
| 2018-04-03 | $27.69 | $28.27 | $27.48 | $28.12 | $28.12 | 311,031 |
| 2018-04-02 | $28.30 | $28.70 | $27.07 | $27.49 | $27.49 | 479,450 |
| 2018-03-29 | $27.69 | $29.02 | $27.69 | $28.46 | $28.46 | 656,375 |
| 2018-03-28 | $28.13 | $28.20 | $27.21 | $27.40 | $27.40 | 793,546 |
| 2018-03-27 | $29.57 | $29.57 | $27.94 | $28.17 | $28.17 | 559,037 |
| 2018-03-26 | $28.60 | $29.56 | $27.99 | $29.48 | $29.48 | 609,462 |
| 2018-03-23 | $28.40 | $28.93 | $28.03 | $28.07 | $28.07 | 720,039 |
| 2018-03-22 | $28.13 | $29.09 | $27.90 | $28.19 | $28.19 | 609,937 |
| 2018-03-21 | $29.22 | $29.22 | $28.40 | $28.60 | $28.60 | 624,561 |
| 2018-03-20 | $28.92 | $29.49 | $28.83 | $29.27 | $29.27 | 762,521 |
| 2018-03-19 | $29.39 | $29.45 | $28.37 | $28.74 | $28.74 | 391,055 |
| 2018-03-16 | $29.94 | $30.22 | $29.45 | $29.72 | $29.72 | 641,789 |
| 2018-03-15 | $29.41 | $30.38 | $29.22 | $29.94 | $29.94 | 823,441 |
| 2018-03-14 | $30.16 | $30.16 | $28.78 | $28.86 | $28.86 | 504,379 |
| 2018-03-13 | $29.99 | $30.60 | $29.69 | $29.98 | $29.98 | 921,481 |
| 2018-03-12 | $29.87 | $30.07 | $29.34 | $29.80 | $29.80 | 776,016 |
| 2018-03-09 | $28.70 | $30.03 | $28.61 | $29.97 | $29.97 | 768,178 |
| 2018-03-08 | $28.20 | $28.50 | $27.46 | $28.40 | $28.40 | 588,740 |
| 2018-03-07 | $27.89 | $28.77 | $27.40 | $28.16 | $28.16 | 1,151,771 |
| 2018-03-06 | $27.40 | $28.55 | $27.23 | $28.40 | $28.40 | 1,057,250 |
| 2018-03-05 | $26.73 | $27.80 | $26.65 | $27.21 | $27.21 | 946,196 |
| 2018-03-02 | $27.10 | $27.36 | $26.00 | $26.93 | $26.93 | 1,710,104 |
| 2018-03-01 | $29.56 | $29.83 | $27.72 | $27.95 | $27.95 | 1,251,757 |
| 2018-02-28 | $31.14 | $31.53 | $29.68 | $29.72 | $29.72 | 557,062 |
| 2018-02-27 | $31.28 | $31.73 | $30.72 | $30.97 | $30.97 | 1,038,787 |
| 2018-02-26 | $32.60 | $32.60 | $31.16 | $31.25 | $31.25 | 830,613 |
| 2018-02-23 | $32.18 | $32.95 | $31.97 | $32.41 | $32.41 | 713,364 |
| 2018-02-22 | $32.73 | $33.10 | $31.64 | $31.71 | $31.71 | 932,588 |
| 2018-02-21 | $32.85 | $33.48 | $32.44 | $32.46 | $32.46 | 1,207,063 |
| 2018-02-20 | $33.00 | $33.69 | $32.73 | $32.98 | $32.98 | 662,864 |
| 2018-02-16 | $35.31 | $35.85 | $33.58 | $33.59 | $33.59 | 696,976 |
| 2018-02-15 | $35.12 | $35.54 | $34.54 | $35.27 | $35.27 | 806,289 |
| 2018-02-14 | $33.54 | $34.95 | $33.32 | $34.89 | $34.89 | 805,016 |
| 2018-02-13 | $33.84 | $34.55 | $33.58 | $33.95 | $33.95 | 720,798 |
| 2018-02-12 | $34.80 | $35.53 | $33.76 | $34.20 | $34.20 | 1,600,816 |
| 2018-02-09 | $34.65 | $38.88 | $32.27 | $34.36 | $34.36 | 2,681,403 |
| 2018-02-08 | $36.70 | $36.98 | $34.37 | $34.39 | $34.39 | 869,885 |
| 2018-02-07 | $35.81 | $37.62 | $35.33 | $36.67 | $36.67 | 807,007 |
| 2018-02-06 | $34.25 | $36.24 | $33.90 | $36.06 | $36.06 | 908,258 |
| 2018-02-05 | $36.47 | $37.10 | $34.53 | $35.35 | $35.35 | 1,079,090 |
| 2018-02-02 | $39.65 | $39.70 | $37.09 | $37.41 | $37.41 | 719,146 |
| 2018-02-01 | $39.68 | $40.83 | $39.51 | $40.05 | $40.05 | 507,540 |
| 2018-01-31 | $41.65 | $41.96 | $39.83 | $40.08 | $40.08 | 456,909 |
| 2018-01-30 | $41.72 | $41.99 | $40.17 | $41.07 | $41.07 | 638,303 |
| 2018-01-29 | $43.31 | $44.03 | $42.30 | $42.40 | $42.40 | 564,265 |
| 2018-01-26 | $42.31 | $43.74 | $41.64 | $43.59 | $43.59 | 731,506 |
| 2018-01-25 | $41.86 | $42.47 | $40.93 | $42.05 | $42.05 | 697,140 |
| 2018-01-24 | $41.01 | $41.49 | $40.54 | $41.31 | $41.31 | 333,844 |
| 2018-01-23 | $40.39 | $40.84 | $39.91 | $40.82 | $40.82 | 472,859 |
| 2018-01-22 | $39.83 | $40.65 | $39.47 | $40.64 | $40.64 | 795,035 |
| 2018-01-19 | $38.17 | $40.10 | $38.17 | $39.90 | $39.90 | 1,054,627 |
| 2018-01-18 | $39.20 | $39.43 | $38.10 | $38.26 | $38.26 | 777,353 |
| 2018-01-17 | $39.04 | $39.46 | $38.44 | $39.36 | $39.36 | 622,865 |
| 2018-01-16 | $39.47 | $40.29 | $38.82 | $38.83 | $38.83 | 646,521 |
| 2018-01-12 | $40.47 | $40.87 | $39.10 | $39.36 | $39.36 | 507,133 |
| 2018-01-11 | $39.40 | $40.48 | $39.26 | $40.21 | $40.21 | 881,318 |
| 2018-01-10 | $39.64 | $39.66 | $38.90 | $39.00 | $39.00 | 433,925 |
| 2018-01-09 | $39.44 | $40.12 | $39.31 | $39.66 | $39.66 | 385,627 |
| 2018-01-08 | $38.86 | $39.55 | $38.36 | $39.53 | $39.53 | 396,623 |
| 2018-01-05 | $39.50 | $39.50 | $38.50 | $39.01 | $39.01 | 477,896 |
| 2018-01-04 | $39.57 | $39.97 | $38.46 | $39.43 | $39.43 | 665,815 |
| 2018-01-03 | $39.73 | $40.06 | $39.24 | $39.26 | $39.26 | 393,717 |
| 2018-01-02 | $39.66 | $39.94 | $39.32 | $39.82 | $39.82 | 321,012 |
| 2017-12-29 | $39.50 | $40.19 | $38.94 | $39.34 | $39.34 | 503,748 |
| 2017-12-28 | $40.23 | $40.39 | $39.33 | $39.43 | $39.43 | 392,067 |
| 2017-12-27 | $40.04 | $40.90 | $40.01 | $40.16 | $40.16 | 407,842 |
| 2017-12-26 | $39.56 | $40.13 | $39.44 | $40.00 | $40.00 | 407,400 |
| 2017-12-22 | $39.71 | $40.04 | $39.47 | $39.54 | $39.54 | 292,388 |
| 2017-12-21 | $40.02 | $40.49 | $39.76 | $39.89 | $39.89 | 291,618 |
| 2017-12-20 | $40.03 | $40.49 | $39.66 | $40.20 | $40.20 | 407,957 |
| 2017-12-19 | $39.99 | $40.43 | $39.50 | $39.64 | $39.64 | 383,405 |
| 2017-12-18 | $39.91 | $40.64 | $39.41 | $40.25 | $40.25 | 587,917 |
| 2017-12-15 | $39.73 | $40.08 | $38.99 | $39.30 | $39.30 | 423,927 |
| 2017-12-14 | $39.80 | $39.96 | $38.80 | $38.89 | $38.89 | 392,730 |
| 2017-12-13 | $39.76 | $40.38 | $39.55 | $39.59 | $39.59 | 451,365 |
| 2017-12-12 | $39.86 | $40.08 | $39.22 | $39.30 | $39.30 | 219,316 |
| 2017-12-11 | $40.54 | $40.80 | $39.51 | $39.70 | $39.70 | 327,606 |
| 2017-12-08 | $41.12 | $41.20 | $40.21 | $40.48 | $40.48 | 312,710 |
| 2017-12-07 | $39.11 | $41.05 | $38.89 | $40.80 | $40.80 | 516,582 |
| 2017-12-06 | $40.26 | $40.54 | $38.83 | $39.28 | $39.28 | 369,854 |
| 2017-12-05 | $40.89 | $41.46 | $40.33 | $40.50 | $40.50 | 494,438 |
| 2017-12-04 | $40.13 | $41.65 | $39.99 | $40.88 | $40.88 | 720,291 |
| 2017-12-01 | $40.31 | $40.75 | $38.01 | $39.71 | $39.71 | 595,752 |
| 2017-11-30 | $39.37 | $40.44 | $39.36 | $40.18 | $40.18 | 821,661 |
| 2017-11-29 | $39.34 | $39.48 | $38.37 | $39.11 | $39.11 | 407,989 |
| 2017-11-28 | $39.11 | $39.56 | $38.51 | $39.42 | $39.42 | 348,702 |
| 2017-11-27 | $39.35 | $39.87 | $38.04 | $39.09 | $39.09 | 454,376 |
| 2017-11-24 | $39.26 | $40.13 | $38.95 | $39.39 | $39.39 | 276,116 |
| 2017-11-22 | $40.70 | $40.75 | $38.62 | $39.05 | $39.05 | 605,105 |
| 2017-11-21 | $41.14 | $41.84 | $40.44 | $40.48 | $40.48 | 855,833 |
| 2017-11-20 | $39.98 | $41.57 | $39.82 | $40.34 | $40.34 | 818,059 |
| 2017-11-17 | $9.65 | $9.89 | $9.58 | $9.79 | $39.16 | 331,163 |
| 2017-11-16 | $9.42 | $10.01 | $9.42 | $9.72 | $38.88 | 574,037 |
| 2017-11-15 | $9.55 | $9.58 | $9.26 | $9.35 | $37.40 | 674,582 |
| 2017-11-14 | $9.80 | $10.03 | $9.62 | $9.68 | $38.72 | 317,880 |
| 2017-11-13 | $9.84 | $9.97 | $9.81 | $9.88 | $39.52 | 310,796 |
| 2017-11-10 | $9.82 | $10.01 | $9.81 | $9.94 | $39.76 | 238,766 |
| 2017-11-09 | $10.00 | $10.13 | $9.82 | $9.86 | $39.44 | 459,146 |
| 2017-11-08 | $10.09 | $10.24 | $9.86 | $10.08 | $40.32 | 396,242 |
| 2017-11-07 | $10.39 | $10.53 | $9.55 | $9.97 | $39.88 | 604,884 |
| 2017-11-06 | $10.05 | $10.36 | $10.05 | $10.16 | $40.64 | 552,472 |
| 2017-11-03 | $9.92 | $10.12 | $9.89 | $10.04 | $40.16 | 359,427 |
| 2017-11-02 | $10.02 | $10.19 | $9.91 | $9.95 | $39.80 | 494,143 |
| 2017-11-01 | $10.13 | $10.34 | $9.86 | $10.01 | $40.04 | 753,451 |
| 2017-10-31 | $9.19 | $9.64 | $9.18 | $9.52 | $38.08 | 341,738 |
| 2017-10-30 | $9.18 | $9.30 | $9.07 | $9.14 | $36.56 | 252,925 |
| 2017-10-27 | $9.00 | $9.32 | $9.00 | $9.31 | $37.24 | 269,797 |
| 2017-10-26 | $9.00 | $9.12 | $8.92 | $9.03 | $36.12 | 171,219 |
| 2017-10-25 | $9.12 | $9.15 | $8.93 | $8.98 | $35.90 | 199,220 |
| 2017-10-24 | $9.09 | $9.36 | $9.07 | $9.12 | $36.48 | 298,163 |
| 2017-10-23 | $8.99 | $8.99 | $8.84 | $8.90 | $35.60 | 160,333 |
| 2017-10-20 | $9.02 | $9.06 | $8.94 | $8.97 | $35.88 | 157,807 |
| 2017-10-19 | $8.99 | $9.00 | $8.80 | $8.93 | $35.72 | 272,225 |
| 2017-10-18 | $9.06 | $9.17 | $9.03 | $9.09 | $36.36 | 173,952 |
| 2017-10-17 | $9.26 | $9.26 | $8.98 | $9.03 | $36.12 | 220,195 |
| 2017-10-16 | $9.24 | $9.37 | $9.14 | $9.22 | $36.88 | 249,256 |
| 2017-10-13 | $9.29 | $9.29 | $9.13 | $9.14 | $36.56 | 181,250 |
| 2017-10-12 | $9.15 | $9.36 | $9.14 | $9.27 | $37.08 | 190,049 |
| 2017-10-11 | $9.35 | $9.39 | $9.14 | $9.22 | $36.88 | 226,977 |
| 2017-10-10 | $9.36 | $9.43 | $9.22 | $9.35 | $37.40 | 343,276 |
| 2017-10-09 | $9.88 | $9.88 | $9.09 | $9.12 | $36.48 | 658,384 |
| 2017-10-06 | $9.53 | $9.97 | $9.48 | $9.93 | $39.72 | 614,258 |
| 2017-10-05 | $9.46 | $9.88 | $9.45 | $9.52 | $38.08 | 860,229 |
| 2017-10-04 | $9.17 | $9.21 | $9.00 | $9.05 | $36.20 | 228,095 |
| 2017-10-03 | $9.11 | $9.20 | $9.05 | $9.18 | $36.72 | 335,092 |
| 2017-10-02 | $8.98 | $9.11 | $8.86 | $9.11 | $36.44 | 354,993 |
| 2017-09-29 | $8.98 | $9.14 | $8.92 | $9.00 | $36.00 | 417,538 |
| 2017-09-28 | $8.89 | $9.00 | $8.83 | $8.98 | $35.92 | 226,061 |
| 2017-09-27 | $8.58 | $8.98 | $8.58 | $8.93 | $35.72 | 291,226 |
| 2017-09-26 | $8.60 | $8.71 | $8.54 | $8.55 | $34.20 | 212,785 |
| 2017-09-25 | $8.53 | $8.71 | $8.50 | $8.60 | $34.40 | 297,602 |
| 2017-09-22 | $8.31 | $8.58 | $8.31 | $8.57 | $34.28 | 319,346 |
| 2017-09-21 | $8.18 | $8.39 | $8.17 | $8.35 | $33.40 | 310,780 |
| 2017-09-20 | $8.00 | $8.26 | $7.96 | $8.22 | $32.88 | 532,993 |
| 2017-09-19 | $7.97 | $8.05 | $7.82 | $7.94 | $31.76 | 667,792 |
| 2017-09-18 | $7.93 | $8.15 | $7.91 | $7.98 | $31.92 | 559,496 |
| 2017-09-15 | $7.82 | $8.04 | $7.76 | $7.79 | $31.16 | 847,854 |
| 2017-09-14 | $8.13 | $8.25 | $8.08 | $8.10 | $32.40 | 317,666 |
| 2017-09-13 | $8.17 | $8.27 | $8.01 | $8.18 | $32.72 | 540,886 |
| 2017-09-12 | $8.10 | $8.31 | $8.10 | $8.17 | $32.68 | 533,834 |
| 2017-09-11 | $8.10 | $8.15 | $8.00 | $8.05 | $32.20 | 382,643 |
| 2017-09-08 | $7.96 | $8.05 | $7.89 | $7.99 | $31.96 | 324,068 |
| 2017-09-07 | $8.01 | $8.04 | $7.85 | $8.04 | $32.16 | 352,332 |
| 2017-09-06 | $8.05 | $8.08 | $7.91 | $8.00 | $32.00 | 310,885 |
| 2017-09-05 | $8.18 | $8.19 | $7.86 | $7.97 | $31.88 | 360,250 |
| 2017-09-01 | $8.23 | $8.32 | $8.15 | $8.20 | $32.80 | 310,404 |
| 2017-08-31 | $8.32 | $8.43 | $8.21 | $8.23 | $32.92 | 537,646 |
| 2017-08-30 | $7.90 | $8.35 | $7.86 | $8.26 | $33.04 | 674,572 |
| 2017-08-29 | $7.68 | $7.97 | $7.62 | $7.92 | $31.68 | 377,215 |
| 2017-08-28 | $7.69 | $7.84 | $7.66 | $7.78 | $31.12 | 520,743 |
| 2017-08-25 | $7.68 | $7.75 | $7.58 | $7.63 | $30.52 | 266,327 |
| 2017-08-24 | $7.73 | $7.74 | $7.58 | $7.65 | $30.60 | 311,541 |
| 2017-08-23 | $7.74 | $7.85 | $7.51 | $7.71 | $30.84 | 436,500 |
| 2017-08-22 | $7.65 | $7.89 | $7.60 | $7.83 | $31.32 | 286,342 |
| 2017-08-21 | $7.70 | $7.72 | $7.57 | $7.60 | $30.40 | 351,252 |
| 2017-08-18 | $7.68 | $7.88 | $7.65 | $7.74 | $30.96 | 405,239 |
| 2017-08-17 | $8.00 | $8.19 | $7.87 | $7.93 | $31.72 | 486,746 |
| 2017-08-16 | $7.99 | $8.04 | $7.92 | $7.95 | $31.80 | 266,713 |
| 2017-08-15 | $8.02 | $8.07 | $7.90 | $7.96 | $31.84 | 236,353 |
| 2017-08-14 | $8.00 | $8.13 | $7.92 | $8.01 | $32.04 | 421,545 |
| 2017-08-11 | $7.63 | $8.00 | $7.60 | $7.93 | $31.72 | 363,070 |
| 2017-08-10 | $7.92 | $7.95 | $7.73 | $7.80 | $31.20 | 617,212 |
| 2017-08-09 | $7.81 | $8.04 | $7.76 | $7.80 | $31.20 | 720,741 |
| 2017-08-08 | $7.71 | $8.40 | $7.71 | $7.80 | $31.20 | 1,205,230 |
| 2017-08-07 | $7.20 | $7.53 | $7.18 | $7.41 | $29.64 | 821,656 |
| 2017-08-04 | $6.96 | $7.35 | $6.96 | $7.22 | $28.88 | 704,381 |
| 2017-08-03 | $6.78 | $7.11 | $6.72 | $6.97 | $27.88 | 838,850 |
| 2017-08-02 | $6.18 | $6.90 | $6.15 | $6.75 | $27.00 | 1,813,250 |
| 2017-08-01 | $5.71 | $5.89 | $5.66 | $5.86 | $23.44 | 382,813 |
| 2017-07-31 | $5.82 | $5.82 | $5.68 | $5.71 | $22.84 | 279,487 |
| 2017-07-28 | $5.75 | $5.82 | $5.70 | $5.80 | $23.20 | 221,064 |
| 2017-07-27 | $5.76 | $5.81 | $5.68 | $5.79 | $23.16 | 179,295 |
| 2017-07-26 | $5.95 | $5.95 | $5.72 | $5.73 | $22.92 | 316,429 |
| 2017-07-25 | $5.86 | $6.07 | $5.78 | $5.92 | $23.68 | 410,022 |
| 2017-07-24 | $5.79 | $5.81 | $5.68 | $5.80 | $23.20 | 172,976 |
| 2017-07-21 | $5.85 | $5.89 | $5.66 | $5.79 | $23.16 | 259,567 |
| 2017-07-20 | $5.91 | $5.96 | $5.77 | $5.78 | $23.12 | 199,792 |
| 2017-07-19 | $5.79 | $5.91 | $5.76 | $5.90 | $23.60 | 224,772 |
| 2017-07-18 | $5.74 | $5.86 | $5.71 | $5.77 | $23.08 | 258,036 |
| 2017-07-17 | $5.80 | $5.84 | $5.72 | $5.76 | $23.04 | 259,550 |
| 2017-07-14 | $5.86 | $5.91 | $5.80 | $5.86 | $23.44 | 117,953 |
| 2017-07-13 | $5.84 | $5.87 | $5.74 | $5.85 | $23.40 | 236,909 |
| 2017-07-12 | $5.86 | $5.97 | $5.79 | $5.82 | $23.28 | 325,799 |
| 2017-07-11 | $5.59 | $5.90 | $5.53 | $5.83 | $23.32 | 627,319 |
| 2017-07-10 | $5.69 | $5.76 | $5.56 | $5.59 | $22.36 | 593,314 |
| 2017-07-07 | $5.82 | $5.87 | $5.68 | $5.81 | $23.24 | 334,260 |
| 2017-07-06 | $5.97 | $6.04 | $5.77 | $5.78 | $23.12 | 298,707 |
| 2017-07-05 | $6.03 | $6.06 | $5.80 | $5.99 | $23.96 | 539,059 |
| 2017-07-03 | $6.01 | $6.13 | $5.98 | $6.04 | $24.16 | 166,699 |
| 2017-06-30 | $5.88 | $6.07 | $5.82 | $6.01 | $24.04 | 479,730 |
| 2017-06-29 | $5.94 | $5.98 | $5.76 | $5.83 | $23.32 | 423,264 |
| 2017-06-28 | $5.82 | $5.97 | $5.77 | $5.89 | $23.56 | 402,478 |
| 2017-06-27 | $5.84 | $5.87 | $5.69 | $5.71 | $22.84 | 234,224 |
| 2017-06-26 | $5.90 | $5.99 | $5.76 | $5.86 | $23.44 | 218,667 |
| 2017-06-23 | $5.78 | $5.87 | $5.71 | $5.86 | $23.44 | 227,628 |
| 2017-06-22 | $5.64 | $5.84 | $5.56 | $5.75 | $23.00 | 353,140 |
| 2017-06-21 | $5.87 | $5.90 | $5.60 | $5.62 | $22.48 | 334,470 |
| 2017-06-20 | $6.06 | $6.10 | $5.78 | $5.88 | $23.52 | 382,214 |
| 2017-06-19 | $6.01 | $6.14 | $6.00 | $6.14 | $24.56 | 223,090 |
| 2017-06-16 | $5.82 | $5.95 | $5.82 | $5.95 | $23.80 | 349,728 |
| 2017-06-15 | $5.90 | $6.08 | $5.85 | $5.88 | $23.52 | 364,484 |
| 2017-06-14 | $6.22 | $6.25 | $5.96 | $5.99 | $23.96 | 432,942 |
| 2017-06-13 | $6.31 | $6.41 | $6.22 | $6.22 | $24.88 | 389,723 |
| 2017-06-12 | $6.05 | $6.37 | $6.05 | $6.31 | $25.24 | 531,679 |
| 2017-06-09 | $5.87 | $6.16 | $5.87 | $6.02 | $24.08 | 469,203 |
| 2017-06-08 | $5.63 | $5.92 | $5.60 | $5.88 | $23.52 | 353,203 |
| 2017-06-07 | $5.96 | $5.97 | $5.60 | $5.62 | $22.48 | 328,920 |
| 2017-06-06 | $5.73 | $6.01 | $5.73 | $5.99 | $23.96 | 248,988 |
| 2017-06-05 | $5.86 | $5.94 | $5.69 | $5.82 | $23.28 | 160,054 |
| 2017-06-02 | $5.87 | $6.01 | $5.85 | $5.90 | $23.60 | 208,776 |
| 2017-06-01 | $5.70 | $5.95 | $5.61 | $5.86 | $23.44 | 327,261 |
| 2017-05-31 | $5.79 | $5.79 | $5.37 | $5.66 | $22.64 | 364,960 |
| 2017-05-30 | $5.85 | $5.88 | $5.75 | $5.78 | $23.12 | 210,530 |
| 2017-05-26 | $5.79 | $5.93 | $5.74 | $5.91 | $23.64 | 220,201 |
| 2017-05-25 | $5.85 | $5.93 | $5.73 | $5.79 | $23.16 | 257,635 |
| 2017-05-24 | $5.91 | $6.04 | $5.79 | $5.82 | $23.28 | 504,745 |
| 2017-05-23 | $5.78 | $5.93 | $5.72 | $5.91 | $23.64 | 304,995 |
| 2017-05-22 | $5.75 | $5.85 | $5.69 | $5.75 | $23.00 | 317,257 |
| 2017-05-19 | $5.46 | $5.63 | $5.46 | $5.63 | $22.52 | 475,507 |
| 2017-05-18 | $5.56 | $5.57 | $5.31 | $5.40 | $21.60 | 698,015 |
| 2017-05-17 | $5.89 | $5.92 | $5.60 | $5.61 | $22.44 | 591,119 |
| 2017-05-16 | $6.22 | $6.26 | $6.00 | $6.02 | $24.08 | 495,076 |
| 2017-05-15 | $6.11 | $6.26 | $6.11 | $6.16 | $24.64 | 329,846 |
| 2017-05-12 | $6.16 | $6.16 | $5.98 | $6.03 | $24.12 | 311,702 |
| 2017-05-11 | $6.39 | $6.41 | $6.19 | $6.22 | $24.88 | 446,679 |
| 2017-05-10 | $6.32 | $6.51 | $6.32 | $6.42 | $25.68 | 510,412 |
| 2017-05-09 | $5.46 | $6.60 | $5.46 | $6.29 | $25.16 | 13,521 |
| 2017-05-08 | $5.63 | $5.90 | $5.61 | $5.68 | $22.72 | 343,669 |
| 2017-05-05 | $5.54 | $5.68 | $5.52 | $5.67 | $22.68 | 201,616 |
| 2017-05-04 | $5.56 | $5.63 | $5.40 | $5.51 | $22.04 | 266,477 |
| 2017-05-03 | $5.71 | $5.72 | $5.52 | $5.53 | $22.12 | 264,447 |
| 2017-05-02 | $5.94 | $5.97 | $5.69 | $5.71 | $22.84 | 297,412 |
| 2017-05-01 | $5.98 | $5.99 | $5.88 | $5.92 | $23.68 | 186,700 |
| 2017-04-28 | $6.03 | $6.10 | $5.93 | $5.97 | $23.88 | 558,351 |
| 2017-04-27 | $6.18 | $6.20 | $5.98 | $6.00 | $24.00 | 321,822 |
| 2017-04-26 | $6.13 | $6.30 | $6.12 | $6.21 | $24.84 | 333,207 |
| 2017-04-25 | $5.89 | $6.19 | $5.88 | $6.15 | $24.60 | 455,782 |
| 2017-04-24 | $5.76 | $5.81 | $5.66 | $5.79 | $23.16 | 270,171 |
| 2017-04-21 | $5.60 | $5.62 | $5.43 | $5.60 | $22.40 | 290,060 |
| 2017-04-20 | $5.57 | $5.65 | $5.53 | $5.59 | $22.36 | 224,444 |
| 2017-04-19 | $5.48 | $5.62 | $5.46 | $5.51 | $22.04 | 322,862 |
| 2017-04-18 | $5.47 | $5.53 | $5.30 | $5.44 | $21.76 | 476,271 |
| 2017-04-17 | $5.53 | $5.56 | $5.42 | $5.54 | $22.16 | 318,210 |
| 2017-04-13 | $5.81 | $5.84 | $5.52 | $5.53 | $22.12 | 435,774 |
| 2017-04-12 | $6.16 | $6.16 | $5.83 | $5.85 | $23.40 | 396,540 |
| 2017-04-11 | $6.20 | $6.24 | $6.07 | $6.19 | $24.76 | 315,787 |
| 2017-04-10 | $5.99 | $6.20 | $5.94 | $6.18 | $24.72 | 383,197 |
| 2017-04-07 | $5.80 | $5.95 | $5.76 | $5.92 | $23.68 | 314,810 |
| 2017-04-06 | $5.65 | $5.86 | $5.60 | $5.82 | $23.28 | 417,381 |
| 2017-04-05 | $5.69 | $5.88 | $5.60 | $5.64 | $22.56 | 448,603 |
| 2017-04-04 | $5.60 | $5.66 | $5.54 | $5.59 | $22.36 | 227,834 |
| 2017-04-03 | $5.71 | $5.75 | $5.54 | $5.58 | $22.32 | 295,989 |
| 2017-03-31 | $5.74 | $5.80 | $5.66 | $5.70 | $22.80 | 309,127 |
| 2017-03-30 | $5.64 | $5.81 | $5.60 | $5.81 | $23.24 | 220,747 |
| 2017-03-29 | $5.55 | $5.64 | $5.52 | $5.64 | $22.56 | 265,700 |
| 2017-03-28 | $5.51 | $5.60 | $5.49 | $5.57 | $22.28 | 452,652 |
| 2017-03-27 | $5.29 | $5.61 | $5.25 | $5.52 | $22.08 | 650,097 |
| 2017-03-24 | $5.79 | $5.83 | $5.59 | $5.65 | $22.60 | 376,895 |
| 2017-03-23 | $5.81 | $5.93 | $5.72 | $5.78 | $23.12 | 366,267 |
| 2017-03-22 | $5.75 | $5.83 | $5.66 | $5.81 | $23.24 | 442,716 |
| 2017-03-21 | $6.12 | $6.14 | $5.82 | $5.82 | $23.28 | 291,120 |
| 2017-03-20 | $6.16 | $6.16 | $6.02 | $6.09 | $24.36 | 277,913 |
| 2017-03-17 | $5.93 | $6.35 | $5.93 | $6.18 | $24.72 | 748,271 |
| 2017-03-16 | $5.94 | $6.00 | $5.84 | $5.89 | $23.56 | 178,292 |
| 2017-03-15 | $5.68 | $5.94 | $5.63 | $5.90 | $23.60 | 447,887 |
| 2017-03-14 | $5.67 | $5.73 | $5.34 | $5.67 | $22.68 | 517,231 |
| 2017-03-13 | $5.81 | $5.88 | $5.73 | $5.82 | $23.28 | 218,365 |
| 2017-03-10 | $5.80 | $5.85 | $5.67 | $5.80 | $23.20 | 331,569 |
| 2017-03-09 | $6.16 | $6.20 | $5.62 | $5.75 | $23.00 | 628,579 |
| 2017-03-08 | $6.26 | $6.33 | $6.17 | $6.18 | $24.72 | 368,953 |
| 2017-03-07 | $6.30 | $6.36 | $6.17 | $6.24 | $24.96 | 454,757 |
| 2017-03-06 | $6.27 | $6.32 | $6.09 | $6.30 | $25.20 | 584,858 |
| 2017-03-03 | $6.31 | $6.40 | $6.23 | $6.35 | $25.40 | 266,895 |
| 2017-03-02 | $6.28 | $6.38 | $6.24 | $6.32 | $25.28 | 447,997 |
| 2017-03-01 | $6.48 | $6.54 | $6.19 | $6.28 | $25.12 | 856,198 |
| 2017-02-28 | $6.26 | $6.32 | $6.02 | $6.08 | $24.32 | 589,116 |
| 2017-02-27 | $6.06 | $6.32 | $6.05 | $6.26 | $25.04 | 559,741 |
| 2017-02-24 | $6.04 | $6.15 | $5.99 | $6.06 | $24.24 | 388,620 |
| 2017-02-23 | $6.46 | $6.50 | $6.14 | $6.17 | $24.68 | 848,792 |
| 2017-02-22 | $6.60 | $6.62 | $6.41 | $6.42 | $25.68 | 486,561 |
| 2017-02-21 | $6.56 | $6.66 | $6.53 | $6.63 | $26.52 | 370,334 |
| 2017-02-17 | $6.62 | $6.68 | $6.50 | $6.54 | $26.16 | 709,733 |
| 2017-02-16 | $6.80 | $6.87 | $6.50 | $6.64 | $26.56 | 555,937 |
| 2017-02-15 | $6.47 | $6.87 | $6.39 | $6.77 | $27.08 | 771,697 |
| 2017-02-14 | $6.30 | $6.36 | $6.23 | $6.34 | $25.36 | 332,368 |
| 2017-02-13 | $6.32 | $6.49 | $6.28 | $6.34 | $25.36 | 343,508 |
| 2017-02-10 | $6.34 | $6.36 | $6.21 | $6.26 | $25.04 | 220,905 |
| 2017-02-09 | $6.30 | $6.38 | $6.18 | $6.26 | $25.04 | 370,546 |
| 2017-02-08 | $6.48 | $6.48 | $6.27 | $6.30 | $25.20 | 415,710 |
| 2017-02-07 | $6.53 | $6.62 | $6.47 | $6.52 | $26.08 | 511,138 |
| 2017-02-06 | $6.55 | $6.67 | $6.37 | $6.51 | $26.04 | 481,534 |
| 2017-02-03 | $6.26 | $6.84 | $6.25 | $6.70 | $26.80 | 676,006 |
| 2017-02-02 | $6.23 | $6.35 | $5.88 | $6.29 | $25.16 | 1,561,079 |
| 2017-02-01 | $6.97 | $7.09 | $6.70 | $6.86 | $27.44 | 510,368 |
| 2017-01-31 | $7.04 | $7.07 | $6.67 | $6.83 | $27.32 | 534,298 |
| 2017-01-30 | $7.38 | $7.38 | $6.97 | $7.11 | $28.44 | 898,322 |
| 2017-01-27 | $7.04 | $7.57 | $7.04 | $7.50 | $30.00 | 1,223,823 |
| 2017-01-26 | $6.75 | $7.04 | $6.74 | $6.98 | $27.92 | 897,188 |
| 2017-01-25 | $6.53 | $6.73 | $6.50 | $6.71 | $26.84 | 669,106 |
| 2017-01-24 | $6.18 | $6.52 | $6.18 | $6.42 | $25.68 | 527,680 |
| 2017-01-23 | $6.05 | $6.17 | $6.03 | $6.15 | $24.60 | 259,156 |
| 2017-01-20 | $6.04 | $6.15 | $5.98 | $6.05 | $24.20 | 220,006 |
| 2017-01-19 | $6.05 | $6.09 | $5.98 | $6.04 | $24.16 | 183,516 |
| 2017-01-18 | $5.87 | $6.08 | $5.87 | $6.01 | $24.04 | 435,383 |
| 2017-01-17 | $5.91 | $5.92 | $5.83 | $5.84 | $23.36 | 187,648 |
| 2017-01-13 | $5.81 | $5.99 | $5.75 | $5.96 | $23.84 | 219,576 |
| 2017-01-12 | $5.89 | $5.89 | $5.66 | $5.82 | $23.28 | 202,855 |
| 2017-01-11 | $5.84 | $5.97 | $5.79 | $5.92 | $23.68 | 231,827 |
| 2017-01-10 | $5.72 | $5.85 | $5.65 | $5.80 | $23.20 | 355,843 |
| 2017-01-09 | $5.81 | $5.86 | $5.68 | $5.68 | $22.72 | 233,673 |
| 2017-01-06 | $5.94 | $6.04 | $5.84 | $5.86 | $23.44 | 269,705 |
| 2017-01-05 | $5.97 | $6.03 | $5.86 | $5.90 | $23.60 | 244,877 |
| 2017-01-04 | $5.96 | $6.05 | $5.88 | $5.97 | $23.88 | 287,692 |
| 2017-01-03 | $6.03 | $6.14 | $5.81 | $5.92 | $23.68 | 513,597 |
| 2016-12-30 | $6.24 | $6.26 | $5.95 | $5.98 | $23.92 | 540,296 |
| 2016-12-29 | $6.19 | $6.28 | $6.18 | $6.23 | $24.92 | 223,682 |
| 2016-12-28 | $6.27 | $6.30 | $6.14 | $6.17 | $24.68 | 256,569 |
| 2016-12-27 | $6.21 | $6.28 | $6.19 | $6.24 | $24.96 | 174,574 |
| 2016-12-23 | $6.20 | $6.22 | $6.12 | $6.21 | $24.84 | 212,726 |
| 2016-12-22 | $6.08 | $6.22 | $6.04 | $6.18 | $24.72 | 357,771 |
| 2016-12-21 | $6.08 | $6.17 | $6.05 | $6.09 | $24.36 | 345,306 |
| 2016-12-20 | $5.95 | $6.14 | $5.93 | $6.09 | $24.36 | 312,855 |
| 2016-12-19 | $5.81 | $5.96 | $5.78 | $5.92 | $23.68 | 361,869 |
| 2016-12-16 | $5.94 | $5.97 | $5.70 | $5.78 | $23.12 | 594,300 |
| 2016-12-15 | $5.83 | $6.00 | $5.81 | $5.90 | $23.60 | 306,882 |
| 2016-12-14 | $5.98 | $6.11 | $5.91 | $5.92 | $23.68 | 353,086 |
| 2016-12-13 | $6.08 | $6.18 | $5.98 | $6.03 | $24.12 | 421,378 |
| 2016-12-12 | $6.25 | $6.27 | $5.99 | $6.05 | $24.20 | 492,533 |
| 2016-12-09 | $5.93 | $6.27 | $5.88 | $6.20 | $24.80 | 794,390 |
| 2016-12-08 | $6.13 | $6.28 | $6.06 | $6.18 | $24.72 | 585,058 |
| 2016-12-07 | $6.05 | $6.16 | $5.98 | $6.11 | $24.44 | 562,494 |
| 2016-12-06 | $5.86 | $6.07 | $5.82 | $6.01 | $24.04 | 668,078 |
| 2016-12-05 | $5.92 | $6.02 | $5.86 | $5.88 | $23.52 | 518,288 |
| 2016-12-02 | $6.02 | $6.07 | $5.88 | $5.98 | $23.92 | 465,920 |
| 2016-12-01 | $6.01 | $6.19 | $5.90 | $6.02 | $24.08 | 785,877 |
| 2016-11-30 | $5.77 | $6.04 | $5.75 | $5.96 | $23.84 | 757,771 |
| 2016-11-29 | $5.65 | $5.78 | $5.60 | $5.64 | $22.56 | 298,408 |
| 2016-11-28 | $5.99 | $5.99 | $5.63 | $5.71 | $22.84 | 662,911 |
| 2016-11-25 | $5.83 | $5.93 | $5.75 | $5.90 | $23.60 | 265,001 |
| 2016-11-23 | $5.68 | $6.02 | $5.64 | $5.83 | $23.32 | 1,028,885 |
| 2016-11-22 | $5.53 | $5.59 | $5.43 | $5.55 | $22.20 | 525,920 |
| 2016-11-21 | $5.43 | $5.53 | $5.30 | $5.47 | $21.88 | 771,337 |
| 2016-11-18 | $5.36 | $5.38 | $5.23 | $5.37 | $21.48 | 554,703 |
| 2016-11-17 | $4.98 | $5.31 | $4.92 | $5.29 | $21.16 | 763,453 |
| 2016-11-16 | $4.98 | $5.00 | $4.82 | $4.91 | $19.64 | 439,411 |
| 2016-11-15 | $5.20 | $5.22 | $4.87 | $5.00 | $20.00 | 863,279 |
| 2016-11-14 | $5.13 | $5.22 | $5.10 | $5.20 | $20.80 | 621,577 |
| 2016-11-11 | $5.19 | $5.25 | $5.04 | $5.09 | $20.36 | 810,182 |
| 2016-11-10 | $4.85 | $5.35 | $4.81 | $5.19 | $20.76 | 1,539,507 |
| 2016-11-09 | $4.12 | $4.80 | $4.12 | $4.66 | $18.64 | 1,443,902 |
| 2016-11-08 | $4.05 | $4.14 | $4.00 | $4.08 | $16.32 | 212,143 |
| 2016-11-07 | $3.99 | $4.09 | $3.94 | $4.05 | $16.20 | 451,437 |
| 2016-11-04 | $3.68 | $3.92 | $3.65 | $3.90 | $15.60 | 303,995 |
| 2016-11-03 | $3.90 | $3.93 | $3.65 | $3.67 | $14.68 | 610,383 |
| 2016-11-02 | $3.95 | $4.12 | $3.86 | $3.90 | $15.60 | 364,660 |
| 2016-11-01 | $4.03 | $4.05 | $3.92 | $3.96 | $15.84 | 438,622 |
| 2016-10-31 | $4.05 | $4.08 | $3.98 | $4.04 | $16.16 | 398,624 |
| 2016-10-28 | $4.03 | $4.10 | $4.03 | $4.05 | $16.20 | 207,172 |
| 2016-10-27 | $4.05 | $4.10 | $4.01 | $4.04 | $16.16 | 198,762 |
| 2016-10-26 | $4.08 | $4.11 | $4.00 | $4.06 | $16.24 | 300,299 |
| 2016-10-25 | $4.10 | $4.14 | $4.05 | $4.10 | $16.40 | 294,440 |
| 2016-10-24 | $4.31 | $4.35 | $4.08 | $4.14 | $16.56 | 469,758 |
| 2016-10-21 | $4.26 | $4.32 | $4.26 | $4.28 | $17.12 | 259,727 |
| 2016-10-20 | $4.50 | $4.55 | $4.26 | $4.34 | $17.36 | 925,266 |
| 2016-10-19 | $4.66 | $4.79 | $4.62 | $4.76 | $19.04 | 196,480 |
| 2016-10-18 | $4.61 | $4.70 | $4.57 | $4.65 | $18.60 | 254,670 |
| 2016-10-17 | $4.44 | $4.55 | $4.40 | $4.55 | $18.20 | 300,644 |
| 2016-10-14 | $4.51 | $4.57 | $4.45 | $4.45 | $17.80 | 349,893 |
| 2016-10-13 | $4.44 | $4.49 | $4.38 | $4.46 | $17.84 | 275,878 |
| 2016-10-12 | $4.50 | $4.54 | $4.47 | $4.51 | $18.04 | 279,763 |
| 2016-10-11 | $4.63 | $4.65 | $4.52 | $4.54 | $18.16 | 214,351 |
| 2016-10-10 | $4.75 | $4.78 | $4.64 | $4.64 | $18.56 | 139,846 |
| 2016-10-07 | $4.77 | $4.77 | $4.64 | $4.67 | $18.68 | 207,129 |
| 2016-10-06 | $4.75 | $4.80 | $4.74 | $4.76 | $19.04 | 194,201 |
| 2016-10-05 | $4.75 | $4.79 | $4.70 | $4.78 | $19.12 | 324,118 |
| 2016-10-04 | $4.81 | $4.86 | $4.65 | $4.69 | $18.76 | 424,677 |
| 2016-10-03 | $4.79 | $4.82 | $4.73 | $4.81 | $19.24 | 271,836 |
| 2016-09-30 | $4.63 | $4.82 | $4.58 | $4.79 | $19.16 | 372,911 |
| 2016-09-29 | $4.55 | $4.64 | $4.54 | $4.60 | $18.40 | 244,960 |
| 2016-09-28 | $4.47 | $4.57 | $4.43 | $4.57 | $18.28 | 182,242 |
| 2016-09-27 | $4.31 | $4.43 | $4.31 | $4.43 | $17.72 | 133,438 |
| 2016-09-26 | $4.39 | $4.41 | $4.35 | $4.35 | $17.40 | 154,016 |
| 2016-09-23 | $4.44 | $4.52 | $4.38 | $4.40 | $17.60 | 216,228 |
| 2016-09-22 | $4.50 | $4.56 | $4.42 | $4.47 | $17.88 | 297,469 |
| 2016-09-21 | $4.36 | $4.47 | $4.34 | $4.47 | $17.88 | 212,621 |
| 2016-09-20 | $4.38 | $4.43 | $4.30 | $4.31 | $17.24 | 279,072 |
| 2016-09-19 | $4.42 | $4.48 | $4.35 | $4.35 | $17.40 | 264,440 |
| 2016-09-16 | $4.34 | $4.40 | $4.32 | $4.37 | $17.48 | 532,955 |
| 2016-09-15 | $4.27 | $4.38 | $4.27 | $4.38 | $17.52 | 350,365 |
| 2016-09-14 | $4.33 | $4.36 | $4.27 | $4.29 | $17.16 | 356,946 |
| 2016-09-13 | $4.46 | $4.51 | $4.29 | $4.32 | $17.28 | 511,281 |
| 2016-09-12 | $4.59 | $4.59 | $4.43 | $4.55 | $18.20 | 391,831 |
| 2016-09-09 | $4.83 | $4.84 | $4.60 | $4.60 | $18.40 | 1,138,504 |
| 2016-09-08 | $4.93 | $4.96 | $4.86 | $4.87 | $19.48 | 397,254 |
| 2016-09-07 | $4.86 | $4.95 | $4.86 | $4.92 | $19.68 | 355,661 |
| 2016-09-06 | $4.90 | $4.96 | $4.86 | $4.93 | $19.72 | 315,560 |
| 2016-09-02 | $4.87 | $4.92 | $4.84 | $4.87 | $19.48 | 256,801 |
| 2016-09-01 | $4.92 | $4.92 | $4.76 | $4.85 | $19.40 | 331,932 |
| 2016-08-31 | $4.89 | $4.92 | $4.82 | $4.90 | $19.60 | 344,434 |
| 2016-08-30 | $4.92 | $4.99 | $4.89 | $4.90 | $19.60 | 425,159 |
| 2016-08-29 | $4.90 | $4.95 | $4.85 | $4.94 | $19.76 | 405,957 |
| 2016-08-26 | $4.88 | $5.00 | $4.86 | $4.92 | $19.68 | 389,056 |
| 2016-08-25 | $4.86 | $4.90 | $4.82 | $4.87 | $19.48 | 420,793 |
| 2016-08-24 | $4.92 | $4.97 | $4.86 | $4.88 | $19.52 | 310,447 |
| 2016-08-23 | $4.90 | $4.99 | $4.89 | $4.95 | $19.80 | 392,662 |
| 2016-08-22 | $5.00 | $5.00 | $4.88 | $4.89 | $19.56 | 517,588 |
| 2016-08-19 | $4.92 | $5.08 | $4.89 | $5.03 | $20.12 | 933,384 |
| 2016-08-18 | $4.90 | $4.95 | $4.88 | $4.92 | $19.68 | 831,117 |
| 2016-08-17 | $4.82 | $4.92 | $4.80 | $4.90 | $19.60 | 780,202 |
| 2016-08-16 | $4.81 | $4.85 | $4.78 | $4.84 | $19.36 | 855,470 |
| 2016-08-15 | $4.74 | $4.84 | $4.74 | $4.81 | $19.24 | 467,050 |
| 2016-08-12 | $4.73 | $4.81 | $4.72 | $4.76 | $19.04 | 770,567 |
| 2016-08-11 | $4.78 | $4.84 | $4.75 | $4.75 | $19.00 | 642,082 |
| 2016-08-10 | $4.91 | $4.92 | $4.75 | $4.84 | $19.36 | 1,290,422 |
| 2016-08-09 | $5.02 | $5.35 | $4.62 | $4.82 | $19.28 | 4,088,357 |
| 2016-08-08 | $5.77 | $5.84 | $5.70 | $5.79 | $23.16 | 866,870 |
| 2016-08-05 | $5.72 | $5.82 | $5.69 | $5.78 | $23.12 | 422,721 |
| 2016-08-04 | $5.66 | $5.72 | $5.61 | $5.69 | $22.76 | 283,556 |
| 2016-08-03 | $5.53 | $5.70 | $5.51 | $5.66 | $22.64 | 616,975 |
| 2016-08-02 | $5.57 | $5.60 | $5.53 | $5.55 | $22.20 | 433,942 |
| 2016-08-01 | $5.57 | $5.64 | $5.47 | $5.56 | $22.24 | 324,404 |
| 2016-07-29 | $5.64 | $5.71 | $5.54 | $5.57 | $22.28 | 948,469 |
| 2016-07-28 | $5.70 | $5.75 | $5.58 | $5.64 | $22.56 | 782,600 |
| 2016-07-27 | $5.67 | $5.75 | $5.65 | $5.69 | $22.76 | 622,180 |
| 2016-07-26 | $5.56 | $5.67 | $5.56 | $5.62 | $22.48 | 414,264 |
| 2016-07-25 | $5.53 | $5.61 | $5.50 | $5.53 | $22.12 | 521,655 |
| 2016-07-22 | $5.68 | $5.71 | $5.54 | $5.58 | $22.32 | 602,583 |
| 2016-07-21 | $5.63 | $5.79 | $5.62 | $5.70 | $22.80 | 597,884 |
| 2016-07-20 | $5.66 | $5.70 | $5.56 | $5.60 | $22.40 | 543,821 |
| 2016-07-19 | $5.68 | $5.73 | $5.65 | $5.71 | $22.84 | 523,385 |
| 2016-07-18 | $5.62 | $5.73 | $5.60 | $5.71 | $22.84 | 401,680 |
| 2016-07-15 | $5.59 | $5.69 | $5.58 | $5.64 | $22.56 | 321,295 |
| 2016-07-14 | $5.66 | $5.70 | $5.53 | $5.57 | $22.28 | 435,362 |
| 2016-07-13 | $5.67 | $5.71 | $5.57 | $5.59 | $22.36 | 380,643 |
| 2016-07-12 | $5.45 | $5.65 | $5.45 | $5.64 | $22.56 | 543,734 |
| 2016-07-11 | $5.35 | $5.49 | $5.32 | $5.41 | $21.64 | 470,063 |
| 2016-07-08 | $5.22 | $5.36 | $5.17 | $5.32 | $21.28 | 738,831 |
| 2016-07-07 | $5.14 | $5.25 | $5.12 | $5.16 | $20.64 | 748,348 |
| 2016-07-06 | $5.08 | $5.15 | $4.97 | $5.14 | $20.56 | 1,249,303 |
| 2016-07-05 | $5.54 | $5.54 | $5.05 | $5.10 | $20.40 | 1,389,099 |
| 2016-07-01 | $5.46 | $5.59 | $5.35 | $5.55 | $22.20 | 1,335,866 |
| 2016-06-30 | $5.28 | $5.47 | $5.06 | $5.45 | $21.80 | 1,309,062 |
| 2016-06-29 | $5.18 | $5.31 | $5.07 | $5.27 | $21.08 | 933,533 |
| 2016-06-28 | $5.20 | $5.29 | $5.03 | $5.10 | $20.40 | 822,207 |
| 2016-06-27 | $5.43 | $5.43 | $5.12 | $5.15 | $20.60 | 906,293 |
| 2016-06-24 | $5.45 | $5.62 | $5.37 | $5.54 | $22.16 | 3,423,052 |
| 2016-06-23 | $5.82 | $5.87 | $5.71 | $5.79 | $23.16 | 702,738 |
| 2016-06-22 | $5.82 | $5.89 | $5.70 | $5.72 | $22.88 | 502,930 |
| 2016-06-21 | $5.77 | $5.85 | $5.74 | $5.82 | $23.28 | 526,263 |
| 2016-06-20 | $5.79 | $5.83 | $5.73 | $5.78 | $23.12 | 782,062 |
| 2016-06-17 | $5.59 | $5.75 | $5.57 | $5.70 | $22.80 | 542,603 |
| 2016-06-16 | $5.58 | $5.59 | $5.50 | $5.58 | $22.32 | 271,760 |
| 2016-06-15 | $5.58 | $5.66 | $5.54 | $5.60 | $22.40 | 407,360 |
| 2016-06-14 | $5.56 | $5.61 | $5.46 | $5.55 | $22.20 | 351,596 |
| 2016-06-13 | $5.54 | $5.68 | $5.53 | $5.60 | $22.40 | 673,385 |
| 2016-06-10 | $5.61 | $5.69 | $5.54 | $5.57 | $22.28 | 526,494 |
| 2016-06-09 | $5.60 | $5.71 | $5.51 | $5.66 | $22.64 | 1,527,032 |
| 2016-06-08 | $5.75 | $5.80 | $5.62 | $5.65 | $22.60 | 687,634 |
| 2016-06-07 | $5.75 | $5.79 | $5.71 | $5.74 | $22.96 | 367,453 |
| 2016-06-06 | $5.75 | $5.78 | $5.72 | $5.75 | $23.00 | 776,929 |
| 2016-06-03 | $5.74 | $5.77 | $5.65 | $5.71 | $22.84 | 489,638 |
| 2016-06-02 | $5.77 | $5.80 | $5.73 | $5.75 | $23.00 | 846,628 |
| 2016-06-01 | $5.63 | $5.78 | $5.55 | $5.78 | $23.12 | 1,118,539 |
| 2016-05-31 | $5.68 | $5.75 | $5.60 | $5.70 | $22.80 | 828,188 |
| 2016-05-27 | $5.66 | $5.71 | $5.58 | $5.68 | $22.72 | 580,839 |
| 2016-05-26 | $5.81 | $5.87 | $5.71 | $5.74 | $22.96 | 442,720 |
| 2016-05-25 | $5.75 | $5.79 | $5.67 | $5.76 | $23.04 | 512,692 |
| 2016-05-24 | $5.62 | $5.73 | $5.54 | $5.70 | $22.80 | 774,609 |
| 2016-05-23 | $5.45 | $5.68 | $5.38 | $5.58 | $22.32 | 1,284,168 |
| 2016-05-20 | $5.65 | $5.65 | $5.43 | $5.46 | $21.84 | 1,150,888 |
| 2016-05-19 | $5.70 | $5.77 | $5.57 | $5.59 | $22.36 | 913,681 |
| 2016-05-18 | $5.86 | $5.94 | $5.76 | $5.79 | $23.16 | 586,647 |
| 2016-05-17 | $6.00 | $6.08 | $5.85 | $5.86 | $23.44 | 773,208 |
| 2016-05-16 | $5.93 | $6.08 | $5.91 | $6.00 | $24.00 | 846,952 |
| 2016-05-13 | $5.90 | $6.01 | $5.84 | $5.89 | $23.56 | 706,196 |
| 2016-05-12 | $6.07 | $6.13 | $5.87 | $5.94 | $23.76 | 724,495 |
| 2016-05-11 | $6.01 | $6.15 | $5.94 | $6.05 | $24.20 | 586,437 |
| 2016-05-10 | $5.94 | $6.02 | $5.90 | $6.01 | $24.04 | 874,077 |
| 2016-05-09 | $5.92 | $5.96 | $5.75 | $5.93 | $23.72 | 1,434,095 |
| 2016-05-06 | $5.95 | $6.04 | $5.85 | $5.95 | $23.80 | 1,059,859 |
| 2016-05-05 | $5.56 | $6.03 | $5.48 | $5.90 | $23.60 | 1,837,905 |
| 2016-05-04 | $5.63 | $5.71 | $5.46 | $5.62 | $22.48 | 1,028,563 |
| 2016-05-03 | $5.72 | $5.73 | $5.60 | $5.63 | $22.52 | 668,659 |
| 2016-05-02 | $5.73 | $5.77 | $5.52 | $5.77 | $23.08 | 773,347 |
| 2016-04-29 | $5.71 | $5.87 | $5.68 | $5.70 | $22.80 | 1,480,950 |
| 2016-04-28 | $5.81 | $5.85 | $5.71 | $5.72 | $22.88 | 1,118,941 |
| 2016-04-27 | $5.85 | $5.85 | $5.60 | $5.78 | $23.12 | 1,386,669 |
| 2016-04-26 | $5.62 | $5.69 | $5.46 | $5.68 | $22.72 | 2,222,844 |
| 2016-04-25 | $5.35 | $5.38 | $5.29 | $5.34 | $21.36 | 432,252 |
| 2016-04-22 | $5.35 | $5.40 | $5.27 | $5.35 | $21.40 | 425,294 |
| 2016-04-21 | $5.24 | $5.35 | $5.22 | $5.33 | $21.32 | 529,130 |
| 2016-04-20 | $5.21 | $5.27 | $5.01 | $5.23 | $20.92 | 1,087,711 |
| 2016-04-19 | $4.89 | $4.99 | $4.82 | $4.95 | $19.80 | 557,731 |
| 2016-04-18 | $4.74 | $4.88 | $4.65 | $4.84 | $19.36 | 439,607 |
| 2016-04-15 | $4.70 | $4.84 | $4.61 | $4.79 | $19.16 | 486,689 |
| 2016-04-14 | $4.80 | $4.80 | $4.66 | $4.73 | $18.92 | 402,631 |
| 2016-04-13 | $4.58 | $4.77 | $4.55 | $4.76 | $19.04 | 573,340 |
| 2016-04-12 | $4.49 | $4.58 | $4.44 | $4.54 | $18.16 | 372,947 |
| 2016-04-11 | $4.40 | $4.56 | $4.40 | $4.46 | $17.84 | 403,175 |
| 2016-04-08 | $4.43 | $4.50 | $4.35 | $4.36 | $17.44 | 326,102 |
| 2016-04-07 | $4.22 | $4.43 | $4.21 | $4.37 | $17.48 | 1,101,158 |
| 2016-04-06 | $4.27 | $4.34 | $4.21 | $4.23 | $16.92 | 562,008 |
| 2016-04-05 | $4.24 | $4.36 | $4.22 | $4.25 | $17.00 | 874,171 |
| 2016-04-04 | $4.37 | $4.39 | $4.22 | $4.31 | $17.24 | 734,785 |
| 2016-04-01 | $4.33 | $4.36 | $4.21 | $4.36 | $17.44 | 693,186 |
| 2016-03-31 | $4.32 | $4.41 | $4.32 | $4.33 | $17.32 | 712,601 |
| 2016-03-30 | $4.48 | $4.49 | $4.33 | $4.35 | $17.40 | 590,796 |
| 2016-03-29 | $4.31 | $4.45 | $4.30 | $4.44 | $17.76 | 664,085 |
| 2016-03-28 | $4.40 | $4.44 | $4.33 | $4.35 | $17.40 | 465,458 |
| 2016-03-24 | $4.37 | $4.41 | $4.22 | $4.37 | $17.48 | 598,758 |
| 2016-03-23 | $4.47 | $4.52 | $4.38 | $4.39 | $17.56 | 566,061 |
| 2016-03-22 | $4.50 | $4.54 | $4.46 | $4.50 | $18.00 | 680,415 |
| 2016-03-21 | $4.54 | $4.59 | $4.44 | $4.49 | $17.96 | 855,930 |
| 2016-03-18 | $4.42 | $4.58 | $4.42 | $4.54 | $18.16 | 993,230 |
| 2016-03-17 | $4.43 | $4.46 | $4.38 | $4.45 | $17.80 | 1,015,637 |
| 2016-03-16 | $4.15 | $4.39 | $4.15 | $4.38 | $17.52 | 1,779,568 |
| 2016-03-15 | $4.07 | $4.23 | $4.03 | $4.22 | $16.88 | 1,568,516 |
| 2016-03-14 | $4.15 | $4.24 | $4.13 | $4.20 | $16.80 | 782,146 |
| 2016-03-11 | $4.20 | $4.24 | $4.12 | $4.21 | $16.84 | 1,117,102 |
| 2016-03-10 | $4.18 | $4.19 | $4.06 | $4.12 | $16.48 | 1,139,289 |
| 2016-03-09 | $4.20 | $4.22 | $4.05 | $4.10 | $16.40 | 1,237,970 |
| 2016-03-08 | $4.25 | $4.26 | $4.00 | $4.18 | $16.72 | 2,218,210 |
| 2016-03-07 | $4.25 | $4.29 | $4.06 | $4.25 | $17.00 | 2,171,881 |
| 2016-03-04 | $4.30 | $4.34 | $4.02 | $4.04 | $16.16 | 354,660 |
| 2016-03-03 | $16.43 | $17.40 | $16.43 | $16.94 | $15.73 | 621,981 |
| 2016-03-02 | $16.11 | $16.47 | $15.86 | $16.46 | $15.29 | 317,989 |
| 2016-03-01 | $15.99 | $16.22 | $15.67 | $16.16 | $15.01 | 449,214 |
| 2016-02-29 | $15.54 | $16.07 | $15.51 | $15.85 | $14.72 | 533,929 |
| 2016-02-26 | $15.68 | $15.69 | $15.21 | $15.53 | $14.42 | 463,257 |
| 2016-02-25 | $15.66 | $15.75 | $15.06 | $15.36 | $14.27 | 273,913 |
| 2016-02-24 | $15.25 | $15.70 | $14.62 | $15.58 | $14.47 | 921,175 |
| 2016-02-23 | $15.83 | $16.07 | $15.46 | $15.55 | $14.44 | 536,216 |
| 2016-02-22 | $15.70 | $16.02 | $15.67 | $15.96 | $14.82 | 580,647 |
| 2016-02-19 | $15.26 | $15.44 | $14.81 | $15.32 | $14.23 | 582,689 |
| 2016-02-18 | $15.61 | $15.88 | $15.23 | $15.59 | $14.48 | 635,327 |
| 2016-02-17 | $15.60 | $15.66 | $15.17 | $15.52 | $14.41 | 754,199 |
| 2016-02-16 | $15.22 | $15.32 | $14.87 | $15.22 | $14.14 | 833,329 |
| 2016-02-12 | $14.35 | $15.08 | $14.12 | $14.97 | $13.90 | 1,033,680 |
| 2016-02-11 | $13.44 | $14.55 | $13.17 | $14.02 | $13.02 | 1,672,660 |
| 2016-02-10 | $14.37 | $14.60 | $13.64 | $13.67 | $12.70 | 986,267 |
| 2016-02-09 | $13.98 | $14.31 | $13.88 | $14.17 | $13.16 | 811,982 |
| 2016-02-08 | $14.60 | $14.87 | $13.82 | $14.19 | $13.18 | 738,849 |
| 2016-02-05 | $15.43 | $15.57 | $15.06 | $15.12 | $14.04 | 690,213 |
| 2016-02-04 | $14.74 | $15.91 | $14.70 | $15.54 | $14.43 | 1,514,192 |
| 2016-02-03 | $15.35 | $15.35 | $13.86 | $14.42 | $13.39 | 1,858,195 |
| 2016-02-02 | $15.40 | $15.59 | $15.13 | $15.15 | $14.07 | 861,235 |
| 2016-02-01 | $15.56 | $15.91 | $15.27 | $15.75 | $14.63 | 1,303,051 |
| 2016-01-29 | $15.52 | $16.07 | $15.00 | $15.74 | $14.62 | 2,591,898 |
| 2016-01-28 | $14.28 | $14.84 | $13.96 | $14.01 | $13.01 | 890,333 |
| 2016-01-27 | $15.09 | $15.13 | $14.09 | $14.29 | $13.27 | 1,144,445 |
| 2016-01-26 | $13.24 | $15.64 | $13.14 | $15.09 | $14.01 | 3,187,549 |
| 2016-01-25 | $12.93 | $13.50 | $12.88 | $13.02 | $12.09 | 670,027 |
| 2016-01-22 | $12.72 | $13.15 | $12.49 | $13.03 | $12.10 | 1,457,983 |
| 2016-01-21 | $12.60 | $13.06 | $12.25 | $12.50 | $11.61 | 1,368,044 |
| 2016-01-20 | $12.39 | $12.79 | $11.73 | $12.61 | $11.71 | 977,084 |
| 2016-01-19 | $13.00 | $13.06 | $12.58 | $12.75 | $11.84 | 806,229 |
| 2016-01-15 | $12.72 | $12.97 | $12.54 | $12.83 | $11.92 | 781,998 |
| 2016-01-14 | $13.32 | $13.51 | $12.67 | $13.31 | $12.36 | 778,033 |
| 2016-01-13 | $13.99 | $14.21 | $13.26 | $13.27 | $12.32 | 1,189,387 |
| 2016-01-12 | $13.94 | $14.05 | $13.30 | $13.76 | $12.78 | 706,967 |
| 2016-01-11 | $14.16 | $14.19 | $13.36 | $13.64 | $12.67 | 516,461 |
| 2016-01-08 | $14.45 | $14.45 | $14.00 | $14.02 | $13.02 | 731,788 |
| 2016-01-07 | $14.65 | $14.68 | $14.04 | $14.20 | $13.19 | 813,178 |
| 2016-01-06 | $15.11 | $15.35 | $14.81 | $14.89 | $13.83 | 532,099 |
| 2016-01-05 | $15.72 | $15.82 | $15.17 | $15.39 | $14.29 | 419,028 |
| 2016-01-04 | $15.61 | $15.66 | $14.84 | $15.66 | $14.54 | 539,662 |
| 2015-12-31 | $15.08 | $15.48 | $15.00 | $15.35 | $14.26 | 458,042 |
| 2015-12-30 | $15.10 | $15.38 | $15.00 | $15.25 | $14.16 | 384,430 |
| 2015-12-29 | $15.03 | $15.26 | $14.73 | $15.14 | $14.06 | 580,071 |
| 2015-12-28 | $15.32 | $15.41 | $14.74 | $14.83 | $13.77 | 306,405 |
| 2015-12-24 | $15.38 | $15.50 | $15.29 | $15.41 | $14.31 | 128,388 |
| 2015-12-23 | $15.02 | $15.52 | $14.96 | $15.37 | $14.27 | 771,435 |
| 2015-12-22 | $14.50 | $14.81 | $14.33 | $14.80 | $13.75 | 395,852 |
| 2015-12-21 | $14.41 | $14.45 | $14.09 | $14.35 | $13.33 | 526,127 |
| 2015-12-18 | $14.38 | $14.40 | $14.07 | $14.15 | $13.14 | 866,509 |
| 2015-12-17 | $14.70 | $14.77 | $14.32 | $14.40 | $13.37 | 1,344,830 |
| 2015-12-16 | $14.30 | $14.84 | $14.19 | $14.79 | $13.74 | 994,684 |
| 2015-12-15 | $14.64 | $14.76 | $14.16 | $14.31 | $13.29 | 1,149,179 |
| 2015-12-14 | $14.62 | $14.81 | $14.35 | $14.58 | $13.54 | 865,671 |
| 2015-12-11 | $15.00 | $15.00 | $14.57 | $14.68 | $13.63 | 646,246 |
| 2015-12-10 | $15.08 | $15.21 | $14.92 | $15.16 | $14.08 | 506,182 |
| 2015-12-09 | $15.28 | $15.59 | $14.94 | $15.14 | $14.06 | 614,413 |
| 2015-12-08 | $15.58 | $15.60 | $15.17 | $15.30 | $14.21 | 849,802 |
| 2015-12-07 | $16.18 | $16.28 | $15.79 | $15.94 | $14.80 | 481,967 |
| 2015-12-04 | $16.45 | $16.59 | $16.21 | $16.33 | $15.17 | 464,641 |
| 2015-12-03 | $17.19 | $17.24 | $16.39 | $16.52 | $15.34 | 374,243 |
| 2015-12-02 | $16.92 | $17.56 | $16.86 | $17.21 | $15.98 | 750,004 |
| 2015-12-01 | $16.79 | $17.11 | $16.70 | $17.04 | $15.83 | 364,187 |
| 2015-11-30 | $16.70 | $17.08 | $16.60 | $16.90 | $15.70 | 371,397 |
| 2015-11-27 | $16.72 | $16.93 | $16.58 | $16.63 | $15.44 | 162,967 |
| 2015-11-25 | $16.49 | $17.01 | $16.41 | $16.85 | $15.65 | 379,669 |
| 2015-11-24 | $15.99 | $16.48 | $15.87 | $16.41 | $15.24 | 433,865 |
| 2015-11-23 | $16.27 | $16.38 | $16.06 | $16.08 | $14.86 | 330,986 |
| 2015-11-20 | $15.95 | $16.44 | $15.84 | $16.33 | $15.09 | 818,001 |
| 2015-11-19 | $15.45 | $15.91 | $15.35 | $15.89 | $14.69 | 973,327 |
| 2015-11-18 | $15.63 | $15.96 | $15.48 | $15.55 | $14.37 | 1,167,819 |
| 2015-11-17 | $15.51 | $15.69 | $15.27 | $15.51 | $14.33 | 548,955 |
| 2015-11-16 | $15.50 | $15.78 | $15.43 | $15.52 | $14.34 | 527,598 |
| 2015-11-13 | $15.25 | $15.70 | $15.11 | $15.56 | $14.38 | 574,499 |
| 2015-11-12 | $15.69 | $15.73 | $15.09 | $15.15 | $14.00 | 759,700 |
| 2015-11-11 | $15.95 | $16.01 | $15.70 | $15.99 | $14.78 | 412,263 |
| 2015-11-10 | $15.70 | $16.05 | $15.59 | $15.95 | $14.74 | 424,411 |
| 2015-11-09 | $16.12 | $16.18 | $15.53 | $15.78 | $14.58 | 509,477 |
| 2015-11-06 | $15.56 | $16.18 | $15.41 | $16.16 | $14.94 | 510,409 |
| 2015-11-05 | $15.72 | $15.98 | $15.40 | $15.62 | $14.44 | 583,440 |
| 2015-11-04 | $16.10 | $16.29 | $15.67 | $15.77 | $14.58 | 677,245 |
| 2015-11-03 | $15.64 | $16.33 | $15.61 | $16.14 | $14.92 | 525,548 |
| 2015-11-02 | $15.21 | $15.99 | $14.78 | $15.72 | $14.53 | 726,388 |
| 2015-10-30 | $14.95 | $15.46 | $14.64 | $15.30 | $14.14 | 1,781,561 |
| 2015-10-29 | $14.85 | $15.19 | $14.30 | $14.89 | $13.76 | 1,650,783 |
| 2015-10-28 | $14.67 | $15.35 | $14.67 | $14.90 | $13.77 | 658,438 |
| 2015-10-27 | $15.12 | $15.17 | $14.55 | $14.70 | $13.59 | 697,508 |
| 2015-10-26 | $15.13 | $15.48 | $15.06 | $15.38 | $14.21 | 636,327 |
| 2015-10-23 | $15.23 | $15.29 | $14.79 | $15.13 | $13.98 | 615,713 |
| 2015-10-22 | $14.58 | $15.34 | $14.52 | $15.11 | $13.97 | 1,193,602 |
| 2015-10-21 | $14.54 | $14.93 | $14.28 | $14.52 | $13.42 | 610,175 |
| 2015-10-20 | $14.52 | $14.91 | $14.37 | $14.77 | $13.65 | 687,096 |
| 2015-10-19 | $14.98 | $15.15 | $14.62 | $14.64 | $13.53 | 640,622 |
| 2015-10-16 | $14.96 | $15.28 | $14.61 | $15.18 | $14.03 | 1,430,319 |
| 2015-10-15 | $13.97 | $15.08 | $13.86 | $15.07 | $13.93 | 3,446,349 |
| 2015-10-14 | $16.84 | $16.96 | $16.18 | $16.36 | $15.12 | 930,585 |
| 2015-10-13 | $16.97 | $17.23 | $16.78 | $16.85 | $15.57 | 292,712 |
| 2015-10-12 | $17.36 | $17.39 | $17.03 | $17.19 | $15.89 | 179,139 |
| 2015-10-09 | $17.46 | $17.68 | $17.23 | $17.36 | $16.04 | 445,813 |
| 2015-10-08 | $16.94 | $17.39 | $16.80 | $17.31 | $16.00 | 572,600 |
| 2015-10-07 | $16.92 | $17.41 | $16.50 | $16.98 | $15.69 | 625,944 |
| 2015-10-06 | $16.52 | $16.93 | $16.43 | $16.77 | $15.50 | 451,194 |
| 2015-10-05 | $15.69 | $16.53 | $15.69 | $16.47 | $15.22 | 706,803 |
| 2015-10-02 | $14.92 | $15.64 | $14.87 | $15.60 | $14.42 | 563,253 |
| 2015-10-01 | $15.04 | $15.36 | $14.87 | $15.15 | $14.00 | 637,946 |
| 2015-09-30 | $14.87 | $15.00 | $14.53 | $15.00 | $13.86 | 612,439 |
| 2015-09-29 | $14.59 | $14.85 | $14.47 | $14.69 | $13.58 | 432,400 |
| 2015-09-28 | $14.87 | $14.95 | $14.51 | $14.57 | $13.47 | 452,402 |
| 2015-09-25 | $15.49 | $15.49 | $14.99 | $15.16 | $14.01 | 626,540 |
| 2015-09-24 | $15.20 | $15.43 | $15.04 | $15.40 | $14.23 | 854,777 |
| 2015-09-23 | $15.60 | $15.70 | $15.33 | $15.52 | $14.34 | 747,038 |
| 2015-09-22 | $15.54 | $15.81 | $15.41 | $15.62 | $14.44 | 502,032 |
| 2015-09-21 | $16.10 | $16.23 | $15.83 | $15.88 | $14.68 | 537,730 |
| 2015-09-18 | $16.44 | $16.44 | $15.98 | $16.08 | $14.86 | 574,711 |
| 2015-09-17 | $16.93 | $16.99 | $16.59 | $16.60 | $15.34 | 388,396 |
| 2015-09-16 | $17.10 | $17.39 | $16.98 | $17.26 | $15.95 | 333,092 |
| 2015-09-15 | $16.39 | $17.12 | $16.37 | $17.03 | $15.74 | 724,900 |
| 2015-09-14 | $16.70 | $16.70 | $16.19 | $16.35 | $15.11 | 382,846 |
| 2015-09-11 | $16.79 | $16.79 | $16.39 | $16.63 | $15.37 | 361,352 |
| 2015-09-10 | $17.37 | $17.45 | $16.82 | $16.87 | $15.59 | 254,427 |
| 2015-09-09 | $17.20 | $17.38 | $16.99 | $17.09 | $15.80 | 422,229 |
| 2015-09-08 | $16.79 | $17.16 | $16.62 | $17.10 | $15.80 | 300,657 |
| 2015-09-04 | $16.31 | $16.60 | $16.31 | $16.49 | $15.24 | 266,671 |
| 2015-09-03 | $16.77 | $17.04 | $16.49 | $16.63 | $15.37 | 368,782 |
| 2015-09-02 | $16.78 | $16.97 | $16.50 | $16.77 | $15.50 | 323,408 |
| 2015-09-01 | $16.62 | $16.87 | $16.46 | $16.62 | $15.36 | 614,058 |
| 2015-08-31 | $16.96 | $17.26 | $16.86 | $17.08 | $15.79 | 459,488 |
Manitowoc Co. Inc (MTW) News Headlines
Recent Manitowoc Co. Inc (MTW) News
Similar Companies to Manitowoc Co. Inc (MTW) in the Farm & Heavy Construction Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Deere & Company | DE | Farm & Heavy Construction Machinery | Industrials | 99,600 |
| CNH Industrial NV | CNHI | Farm & Heavy Construction Machinery | Industrials | 64,000 |
| Caterpillar Inc | CAT | Farm & Heavy Construction Machinery | Industrials | 45,000 |
| Paccar Inc | PCAR | Farm & Heavy Construction Machinery | Industrials | 26,000 |
| Titan International Inc | TWI | Farm & Heavy Construction Machinery | Industrials | 15,000 |
| Manitowoc Co. Inc | MTW | Farm & Heavy Construction Machinery | Industrials | 15,000 |
| Oshkosh Corp | OSK | Farm & Heavy Construction Machinery | Industrials | 13,000 |
| REV Group Inc | REVG | Farm & Heavy Construction Machinery | Industrials | 8,900 |
| Terex Corp | TEX | Farm & Heavy Construction Machinery | Industrials | 5,400 |
| Hyster-Yale Materials Handling Inc - Class A | HY | Farm & Heavy Construction Machinery | Industrials | 4,455 |