News Corp - Class B (NWS) Exchange: NASDAQ
Data as of April 18, 2024
$24.81 ($-0.14) -0.56%
News Corp - Class B - Daily Information
Click for more stock information on News Corp - Class B.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $24.93 |
| Previous Close | $24.81 |
| High | $25.37 |
| Low | $24.75 |
| Adjusted Open | $24.93 |
| Previous Adjusted Close | $24.81 |
| Adjusted High | $25.37 |
| Adjusted Low | $24.75 |
About News Corp - Class B (NWS)
News Corp is a global media and information services company with businesses spanning various sectors, including digital real estate services, subscriptions, cable network programming, copyright management and book publishing. Headquartered in New York City, the company was founded in 1979 with Australia-based media mogul and philanthropist Rupert Murdoch at the helm. Over the past four decades, News Corp has gone from strength to strength, becoming a model for success within the publishing and media industries. Today, the company boasts over 23,000 employees and 6,000 journalists working around the globe and profits of over $10 billion USD.
Invest in News Corp - Class B (NWS)
Historical Stock Data for News Corp - Class B (NWS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $24.93 | $25.37 | $24.75 | $24.81 | $24.81 | 605,377 |
| 2024-04-17 | $25.00 | $25.09 | $24.92 | $24.95 | $24.95 | 969,783 |
| 2024-04-16 | $24.84 | $24.99 | $24.67 | $24.82 | $24.82 | 531,159 |
| 2024-04-15 | $25.35 | $25.49 | $24.95 | $25.00 | $25.00 | 685,826 |
| 2024-04-12 | $25.48 | $25.61 | $25.07 | $25.11 | $25.11 | 757,476 |
| 2024-04-11 | $25.88 | $25.88 | $25.58 | $25.72 | $25.72 | 872,767 |
| 2024-04-10 | $25.92 | $26.21 | $25.55 | $25.63 | $25.63 | 776,995 |
| 2024-04-09 | $26.70 | $26.81 | $26.24 | $26.34 | $26.34 | 848,183 |
| 2024-04-08 | $26.60 | $26.73 | $26.49 | $26.52 | $26.52 | 875,479 |
| 2024-04-05 | $26.39 | $26.64 | $26.34 | $26.46 | $26.46 | 584,753 |
| 2024-04-04 | $26.81 | $26.99 | $26.34 | $26.38 | $26.38 | 775,628 |
| 2024-04-03 | $26.19 | $26.57 | $26.10 | $26.53 | $26.53 | 786,325 |
| 2024-04-02 | $26.54 | $26.63 | $26.28 | $26.33 | $26.33 | 559,029 |
| 2024-04-01 | $27.01 | $27.04 | $26.52 | $26.68 | $26.68 | 604,929 |
| 2024-03-28 | $27.24 | $27.42 | $27.03 | $27.06 | $27.06 | 869,597 |
| 2024-03-27 | $27.15 | $27.35 | $26.90 | $27.13 | $27.13 | 543,966 |
| 2024-03-26 | $26.99 | $27.19 | $26.79 | $26.89 | $26.89 | 572,742 |
| 2024-03-25 | $26.80 | $27.01 | $26.80 | $26.90 | $26.90 | 577,883 |
| 2024-03-22 | $27.18 | $27.18 | $26.79 | $26.80 | $26.80 | 827,467 |
| 2024-03-21 | $26.98 | $27.25 | $26.93 | $27.22 | $27.22 | 571,068 |
| 2024-03-20 | $26.66 | $26.87 | $26.56 | $26.81 | $26.81 | 589,124 |
| 2024-03-19 | $26.42 | $26.80 | $26.28 | $26.64 | $26.64 | 574,314 |
| 2024-03-18 | $26.57 | $26.72 | $26.25 | $26.36 | $26.36 | 741,072 |
| 2024-03-15 | $26.83 | $27.27 | $26.41 | $26.44 | $26.44 | 2,076,837 |
| 2024-03-14 | $27.18 | $27.33 | $26.88 | $27.03 | $27.03 | 607,485 |
| 2024-03-13 | $27.32 | $27.42 | $27.16 | $27.30 | $27.30 | 661,211 |
| 2024-03-12 | $27.39 | $27.66 | $26.98 | $27.27 | $27.27 | 696,246 |
| 2024-03-11 | $27.35 | $27.91 | $26.25 | $27.41 | $27.31 | 993,795 |
| 2024-03-08 | $27.30 | $27.65 | $27.29 | $27.35 | $27.35 | 697,859 |
| 2024-03-07 | $27.17 | $27.43 | $27.07 | $27.21 | $27.21 | 400,118 |
| 2024-03-06 | $27.03 | $27.13 | $26.92 | $27.09 | $27.09 | 512,419 |
| 2024-03-05 | $26.94 | $27.03 | $26.60 | $26.92 | $26.92 | 761,902 |
| 2024-03-04 | $27.47 | $27.68 | $26.84 | $27.04 | $27.04 | 792,530 |
| 2024-03-01 | $27.90 | $27.97 | $27.31 | $27.40 | $27.40 | 857,890 |
| 2024-02-29 | $27.73 | $28.06 | $27.61 | $27.99 | $27.99 | 1,042,598 |
| 2024-02-28 | $27.38 | $27.59 | $27.35 | $27.48 | $27.48 | 425,183 |
| 2024-02-27 | $27.65 | $27.67 | $27.40 | $27.57 | $27.57 | 346,928 |
| 2024-02-26 | $27.58 | $27.74 | $27.41 | $27.52 | $27.52 | 518,502 |
| 2024-02-23 | $27.68 | $27.70 | $27.52 | $27.58 | $27.58 | 584,168 |
| 2024-02-22 | $27.46 | $27.66 | $27.24 | $27.63 | $27.63 | 531,208 |
| 2024-02-21 | $27.24 | $27.38 | $27.00 | $27.23 | $27.23 | 599,251 |
| 2024-02-20 | $27.32 | $27.53 | $27.30 | $27.40 | $27.40 | 591,641 |
| 2024-02-16 | $27.68 | $27.77 | $27.41 | $27.41 | $27.41 | 487,792 |
| 2024-02-15 | $27.35 | $27.86 | $27.29 | $27.67 | $27.67 | 854,620 |
| 2024-02-14 | $27.11 | $27.32 | $26.96 | $27.21 | $27.21 | 801,375 |
| 2024-02-13 | $26.96 | $26.98 | $26.64 | $26.95 | $26.95 | 728,123 |
| 2024-02-12 | $27.52 | $27.52 | $27.20 | $27.25 | $27.25 | 735,673 |
| 2024-02-09 | $26.94 | $27.35 | $26.88 | $27.21 | $27.21 | 888,703 |
| 2024-02-08 | $26.99 | $28.92 | $26.75 | $27.01 | $27.01 | 2,136,133 |
| 2024-02-07 | $25.70 | $25.82 | $24.79 | $25.30 | $25.30 | 1,082,131 |
| 2024-02-06 | $25.25 | $25.71 | $25.25 | $25.70 | $25.70 | 683,030 |
| 2024-02-05 | $25.45 | $25.46 | $25.07 | $25.18 | $25.18 | 721,208 |
| 2024-02-02 | $25.63 | $25.76 | $25.41 | $25.70 | $25.70 | 905,963 |
| 2024-02-01 | $25.53 | $25.72 | $25.24 | $25.70 | $25.70 | 799,168 |
| 2024-01-31 | $25.84 | $26.00 | $25.53 | $25.57 | $25.57 | 984,989 |
| 2024-01-30 | $25.98 | $26.05 | $25.66 | $25.79 | $25.79 | 870,427 |
| 2024-01-29 | $25.80 | $26.16 | $25.65 | $26.15 | $26.15 | 813,164 |
| 2024-01-26 | $25.75 | $25.94 | $25.74 | $25.75 | $25.75 | 414,638 |
| 2024-01-25 | $25.90 | $26.04 | $25.63 | $25.68 | $25.68 | 687,544 |
| 2024-01-24 | $25.46 | $25.73 | $25.46 | $25.63 | $25.63 | 595,461 |
| 2024-01-23 | $25.41 | $25.59 | $25.07 | $25.29 | $25.29 | 716,804 |
| 2024-01-22 | $25.26 | $25.27 | $25.01 | $25.20 | $25.20 | 943,478 |
| 2024-01-19 | $24.59 | $25.02 | $24.50 | $25.01 | $25.01 | 1,064,231 |
| 2024-01-18 | $24.52 | $24.70 | $24.32 | $24.59 | $24.59 | 786,875 |
| 2024-01-17 | $24.52 | $24.77 | $24.43 | $24.51 | $24.51 | 959,238 |
| 2024-01-16 | $25.08 | $25.34 | $24.64 | $24.80 | $24.80 | 864,247 |
| 2024-01-12 | $25.50 | $25.66 | $25.22 | $25.34 | $25.34 | 476,476 |
| 2024-01-11 | $25.36 | $25.40 | $24.99 | $25.37 | $25.37 | 711,527 |
| 2024-01-10 | $25.26 | $25.51 | $25.23 | $25.32 | $25.32 | 753,161 |
| 2024-01-09 | $25.65 | $25.69 | $25.36 | $25.37 | $25.37 | 622,276 |
| 2024-01-08 | $25.59 | $25.82 | $25.31 | $25.79 | $25.79 | 1,363,440 |
| 2024-01-05 | $25.40 | $25.83 | $25.36 | $25.58 | $25.58 | 1,172,491 |
| 2024-01-04 | $25.55 | $25.60 | $25.25 | $25.38 | $25.38 | 953,231 |
| 2024-01-03 | $25.47 | $25.74 | $25.21 | $25.48 | $25.48 | 1,067,691 |
| 2024-01-02 | $25.70 | $25.70 | $25.33 | $25.61 | $25.61 | 672,347 |
| 2023-12-29 | $25.69 | $26.00 | $25.64 | $25.72 | $25.72 | 859,638 |
| 2023-12-28 | $25.72 | $25.97 | $25.69 | $25.82 | $25.82 | 535,816 |
| 2023-12-27 | $25.32 | $25.77 | $25.13 | $25.61 | $25.61 | 853,869 |
| 2023-12-26 | $25.09 | $25.33 | $24.79 | $25.30 | $25.30 | 510,136 |
| 2023-12-22 | $24.86 | $25.02 | $24.47 | $24.94 | $24.94 | 442,301 |
| 2023-12-21 | $24.60 | $24.84 | $24.51 | $24.81 | $24.81 | 603,836 |
| 2023-12-20 | $24.87 | $25.02 | $24.47 | $24.47 | $24.47 | 735,998 |
| 2023-12-19 | $24.51 | $24.90 | $24.51 | $24.85 | $24.85 | 555,576 |
| 2023-12-18 | $24.57 | $24.63 | $24.32 | $24.45 | $24.45 | 864,321 |
| 2023-12-15 | $24.45 | $24.60 | $24.23 | $24.53 | $24.53 | 1,857,943 |
| 2023-12-14 | $23.97 | $24.59 | $23.97 | $24.42 | $24.42 | 1,106,114 |
| 2023-12-13 | $23.01 | $23.80 | $22.92 | $23.78 | $23.78 | 2,103,898 |
| 2023-12-12 | $23.11 | $23.35 | $22.85 | $23.04 | $23.04 | 952,932 |
| 2023-12-11 | $22.95 | $23.18 | $22.88 | $23.10 | $23.10 | 856,430 |
| 2023-12-08 | $22.92 | $23.10 | $22.71 | $22.94 | $22.94 | 855,735 |
| 2023-12-07 | $22.93 | $23.02 | $22.21 | $22.94 | $22.94 | 612,932 |
| 2023-12-06 | $22.73 | $22.98 | $22.71 | $22.84 | $22.84 | 921,544 |
| 2023-12-05 | $22.91 | $22.92 | $22.52 | $22.72 | $22.72 | 822,298 |
| 2023-12-04 | $23.06 | $23.47 | $22.93 | $23.08 | $23.08 | 660,471 |
| 2023-12-01 | $23.20 | $23.30 | $23.01 | $23.15 | $23.15 | 584,507 |
| 2023-11-30 | $23.39 | $23.41 | $22.91 | $23.04 | $23.04 | 1,291,859 |
| 2023-11-29 | $23.37 | $23.42 | $22.99 | $23.40 | $23.40 | 1,184,438 |
| 2023-11-28 | $23.53 | $23.53 | $23.28 | $23.28 | $23.28 | 992,117 |
| 2023-11-27 | $22.91 | $23.47 | $22.78 | $23.47 | $23.47 | 1,784,147 |
| 2023-11-24 | $22.91 | $22.99 | $22.74 | $22.94 | $22.94 | 515,014 |
| 2023-11-22 | $22.51 | $22.86 | $22.49 | $22.84 | $22.84 | 1,028,181 |
| 2023-11-21 | $22.12 | $22.39 | $21.99 | $22.37 | $22.37 | 1,330,920 |
| 2023-11-20 | $21.92 | $22.26 | $21.84 | $22.18 | $22.18 | 635,751 |
| 2023-11-17 | $22.09 | $22.18 | $21.82 | $21.92 | $21.92 | 1,629,094 |
| 2023-11-16 | $21.92 | $22.08 | $21.75 | $21.97 | $21.97 | 777,013 |
| 2023-11-15 | $21.90 | $22.21 | $21.77 | $21.89 | $21.89 | 1,209,487 |
| 2023-11-14 | $21.70 | $22.06 | $21.60 | $21.87 | $21.87 | 1,508,401 |
| 2023-11-13 | $21.74 | $21.74 | $21.19 | $21.30 | $21.30 | 1,185,872 |
| 2023-11-10 | $21.90 | $22.25 | $21.36 | $21.78 | $21.78 | 2,024,786 |
| 2023-11-09 | $22.39 | $22.46 | $21.96 | $22.12 | $22.12 | 1,337,738 |
| 2023-11-08 | $22.34 | $22.57 | $22.24 | $22.30 | $22.30 | 1,748,651 |
| 2023-11-07 | $22.32 | $22.50 | $22.01 | $22.23 | $22.23 | 916,483 |
| 2023-11-06 | $22.64 | $22.79 | $22.41 | $22.46 | $22.46 | 1,264,127 |
| 2023-11-03 | $22.46 | $22.68 | $22.40 | $22.66 | $22.66 | 1,017,695 |
| 2023-11-02 | $21.77 | $22.28 | $21.44 | $22.10 | $22.10 | 1,151,498 |
| 2023-11-01 | $21.36 | $21.54 | $21.25 | $21.49 | $21.49 | 777,039 |
| 2023-10-31 | $21.42 | $21.60 | $21.30 | $21.44 | $21.44 | 1,138,352 |
| 2023-10-30 | $21.20 | $21.38 | $21.05 | $21.36 | $21.36 | 1,213,612 |
| 2023-10-27 | $21.19 | $21.32 | $20.85 | $20.95 | $20.95 | 601,697 |
| 2023-10-26 | $21.28 | $21.45 | $21.16 | $21.24 | $21.24 | 962,171 |
| 2023-10-25 | $22.08 | $22.14 | $21.31 | $21.32 | $21.32 | 1,277,709 |
| 2023-10-24 | $21.97 | $22.40 | $21.74 | $22.26 | $22.26 | 1,934,619 |
| 2023-10-23 | $21.94 | $22.25 | $21.76 | $21.89 | $21.89 | 1,488,797 |
| 2023-10-20 | $22.36 | $22.44 | $21.76 | $21.96 | $21.96 | 1,049,852 |
| 2023-10-19 | $22.66 | $22.68 | $22.29 | $22.36 | $22.36 | 1,457,430 |
| 2023-10-18 | $23.00 | $23.17 | $22.60 | $22.63 | $22.63 | 1,753,638 |
| 2023-10-17 | $22.68 | $23.02 | $22.39 | $22.99 | $22.99 | 2,996,259 |
| 2023-10-16 | $21.85 | $22.72 | $21.84 | $22.68 | $22.68 | 1,772,770 |
| 2023-10-13 | $21.62 | $22.12 | $21.30 | $21.73 | $21.73 | 2,688,422 |
| 2023-10-12 | $21.71 | $21.78 | $21.43 | $21.62 | $21.62 | 969,769 |
| 2023-10-11 | $21.51 | $21.89 | $21.51 | $21.70 | $21.70 | 1,685,260 |
| 2023-10-10 | $21.12 | $21.59 | $21.07 | $21.51 | $21.51 | 1,728,792 |
| 2023-10-09 | $20.91 | $21.13 | $20.70 | $21.06 | $21.06 | 1,266,671 |
| 2023-10-06 | $20.39 | $21.18 | $20.39 | $20.98 | $20.98 | 1,275,968 |
| 2023-10-05 | $20.51 | $20.69 | $20.35 | $20.46 | $20.46 | 1,255,697 |
| 2023-10-04 | $20.10 | $20.59 | $20.01 | $20.57 | $20.57 | 816,027 |
| 2023-10-03 | $20.71 | $20.84 | $20.09 | $20.14 | $20.14 | 1,440,226 |
| 2023-10-02 | $20.85 | $20.94 | $20.67 | $20.80 | $20.80 | 1,739,239 |
| 2023-09-29 | $20.83 | $21.01 | $20.76 | $20.87 | $20.87 | 1,316,749 |
| 2023-09-28 | $20.42 | $20.84 | $20.39 | $20.78 | $20.78 | 1,514,335 |
| 2023-09-27 | $20.48 | $20.57 | $20.29 | $20.39 | $20.39 | 1,397,811 |
| 2023-09-26 | $20.25 | $20.47 | $20.25 | $20.35 | $20.35 | 1,436,291 |
| 2023-09-25 | $20.32 | $20.52 | $20.13 | $20.46 | $20.46 | 1,804,379 |
| 2023-09-22 | $20.64 | $20.75 | $20.29 | $20.36 | $20.36 | 1,243,909 |
| 2023-09-21 | $20.31 | $20.99 | $20.15 | $20.66 | $20.66 | 1,489,025 |
| 2023-09-20 | $20.71 | $20.75 | $20.38 | $20.40 | $20.40 | 1,081,152 |
| 2023-09-19 | $20.68 | $20.72 | $20.56 | $20.64 | $20.64 | 735,657 |
| 2023-09-18 | $21.09 | $21.09 | $20.57 | $20.63 | $20.63 | 1,174,800 |
| 2023-09-15 | $21.12 | $21.26 | $20.89 | $20.98 | $20.98 | 1,834,772 |
| 2023-09-14 | $21.12 | $21.20 | $20.94 | $21.18 | $21.18 | 1,068,745 |
| 2023-09-13 | $21.56 | $21.56 | $20.85 | $20.90 | $20.90 | 2,009,129 |
| 2023-09-12 | $21.57 | $21.67 | $21.19 | $21.46 | $21.46 | 1,477,702 |
| 2023-09-11 | $21.72 | $21.88 | $21.61 | $21.66 | $21.56 | 1,410,880 |
| 2023-09-08 | $21.65 | $21.79 | $21.62 | $21.66 | $21.56 | 1,328,640 |
| 2023-09-07 | $21.75 | $21.80 | $21.52 | $21.54 | $21.44 | 1,600,526 |
| 2023-09-06 | $21.65 | $21.80 | $21.64 | $21.76 | $21.76 | 2,102,114 |
| 2023-09-05 | $21.67 | $21.71 | $21.41 | $21.70 | $21.70 | 1,195,464 |
| 2023-09-01 | $22.06 | $22.07 | $21.65 | $21.79 | $21.79 | 857,317 |
| 2023-08-31 | $21.92 | $22.14 | $21.85 | $22.00 | $22.00 | 1,374,025 |
| 2023-08-30 | $21.59 | $21.89 | $21.59 | $21.86 | $21.86 | 743,101 |
| 2023-08-29 | $21.38 | $21.70 | $21.27 | $21.64 | $21.64 | 928,469 |
| 2023-08-28 | $21.37 | $21.49 | $21.27 | $21.32 | $21.32 | 471,777 |
| 2023-08-25 | $21.13 | $21.32 | $21.02 | $21.20 | $21.20 | 865,608 |
| 2023-08-24 | $21.35 | $21.53 | $21.10 | $21.11 | $21.11 | 1,015,994 |
| 2023-08-23 | $21.13 | $21.40 | $21.13 | $21.33 | $21.33 | 402,844 |
| 2023-08-22 | $21.12 | $21.32 | $21.04 | $21.13 | $21.13 | 969,790 |
| 2023-08-21 | $21.13 | $21.27 | $20.79 | $21.04 | $21.04 | 512,741 |
| 2023-08-18 | $21.03 | $21.27 | $21.03 | $21.19 | $21.19 | 810,158 |
| 2023-08-17 | $21.64 | $21.68 | $21.19 | $21.19 | $21.19 | 988,860 |
| 2023-08-16 | $21.40 | $21.97 | $21.37 | $21.59 | $21.59 | 974,578 |
| 2023-08-15 | $21.81 | $21.85 | $21.32 | $21.38 | $21.38 | 648,436 |
| 2023-08-14 | $21.64 | $22.10 | $21.52 | $22.09 | $22.09 | 922,745 |
| 2023-08-11 | $20.92 | $21.73 | $20.92 | $21.69 | $21.69 | 1,237,484 |
| 2023-08-10 | $20.95 | $21.05 | $20.54 | $20.71 | $20.71 | 1,510,526 |
| 2023-08-09 | $20.71 | $20.97 | $20.62 | $20.78 | $20.78 | 1,028,297 |
| 2023-08-08 | $20.45 | $20.80 | $20.45 | $20.79 | $20.79 | 912,530 |
| 2023-08-07 | $20.41 | $20.78 | $20.41 | $20.64 | $20.64 | 878,348 |
| 2023-08-04 | $20.15 | $20.67 | $20.12 | $20.30 | $20.30 | 589,982 |
| 2023-08-03 | $20.01 | $20.25 | $19.85 | $20.14 | $20.14 | 928,973 |
| 2023-08-02 | $20.11 | $20.11 | $19.73 | $20.04 | $20.04 | 987,949 |
| 2023-08-01 | $20.08 | $20.27 | $19.83 | $20.12 | $20.12 | 858,298 |
| 2023-07-31 | $19.68 | $20.16 | $19.67 | $20.11 | $20.11 | 1,010,166 |
| 2023-07-28 | $19.89 | $19.90 | $19.48 | $19.66 | $19.66 | 583,299 |
| 2023-07-27 | $19.75 | $19.85 | $19.49 | $19.54 | $19.54 | 784,165 |
| 2023-07-26 | $19.60 | $19.74 | $19.36 | $19.47 | $19.47 | 495,646 |
| 2023-07-25 | $19.63 | $19.66 | $19.44 | $19.53 | $19.53 | 454,835 |
| 2023-07-24 | $19.83 | $20.02 | $19.52 | $19.57 | $19.57 | 385,733 |
| 2023-07-21 | $20.12 | $20.16 | $19.86 | $19.88 | $19.88 | 649,622 |
| 2023-07-20 | $20.44 | $20.44 | $20.01 | $20.11 | $20.11 | 660,694 |
| 2023-07-19 | $20.80 | $20.82 | $20.36 | $20.39 | $20.39 | 555,172 |
| 2023-07-18 | $20.68 | $20.93 | $20.62 | $20.81 | $20.81 | 590,159 |
| 2023-07-17 | $20.43 | $20.69 | $20.24 | $20.64 | $20.64 | 742,920 |
| 2023-07-14 | $20.57 | $20.57 | $20.24 | $20.40 | $20.40 | 523,429 |
| 2023-07-13 | $20.42 | $20.54 | $20.35 | $20.51 | $20.51 | 747,712 |
| 2023-07-12 | $20.36 | $20.57 | $20.26 | $20.33 | $20.33 | 640,987 |
| 2023-07-11 | $19.81 | $20.08 | $19.71 | $20.08 | $20.08 | 596,292 |
| 2023-07-10 | $19.79 | $20.00 | $19.67 | $19.76 | $19.76 | 614,654 |
| 2023-07-07 | $19.67 | $20.07 | $19.65 | $19.91 | $19.91 | 981,644 |
| 2023-07-06 | $19.50 | $19.71 | $19.20 | $19.69 | $19.69 | 416,148 |
| 2023-07-05 | $19.61 | $19.74 | $19.41 | $19.71 | $19.71 | 512,256 |
| 2023-07-03 | $19.64 | $19.82 | $19.60 | $19.77 | $19.77 | 264,086 |
| 2023-06-30 | $19.92 | $19.97 | $19.69 | $19.72 | $19.72 | 871,447 |
| 2023-06-29 | $19.74 | $19.89 | $19.68 | $19.74 | $19.74 | 472,629 |
| 2023-06-28 | $19.46 | $19.77 | $19.42 | $19.75 | $19.75 | 637,243 |
| 2023-06-27 | $19.14 | $19.61 | $19.12 | $19.48 | $19.48 | 488,497 |
| 2023-06-26 | $19.01 | $19.23 | $18.99 | $19.15 | $19.15 | 422,037 |
| 2023-06-23 | $18.90 | $19.12 | $18.85 | $19.00 | $19.00 | 916,234 |
| 2023-06-22 | $19.49 | $19.49 | $19.05 | $19.08 | $19.08 | 444,739 |
| 2023-06-21 | $19.23 | $19.54 | $19.17 | $19.50 | $19.50 | 608,472 |
| 2023-06-20 | $19.80 | $19.80 | $19.31 | $19.35 | $19.35 | 991,322 |
| 2023-06-16 | $19.89 | $19.92 | $19.68 | $19.80 | $19.80 | 1,497,114 |
| 2023-06-15 | $19.48 | $19.81 | $19.42 | $19.76 | $19.76 | 1,382,538 |
| 2023-06-14 | $19.69 | $19.93 | $19.39 | $19.49 | $19.49 | 1,035,033 |
| 2023-06-13 | $19.35 | $19.74 | $19.28 | $19.65 | $19.65 | 989,312 |
| 2023-06-12 | $19.42 | $19.49 | $19.18 | $19.21 | $19.21 | 1,040,825 |
| 2023-06-09 | $19.33 | $19.47 | $19.18 | $19.42 | $19.42 | 727,070 |
| 2023-06-08 | $19.45 | $19.53 | $19.14 | $19.33 | $19.33 | 1,087,506 |
| 2023-06-07 | $19.24 | $19.60 | $19.12 | $19.55 | $19.55 | 1,182,679 |
| 2023-06-06 | $18.77 | $19.14 | $18.77 | $19.11 | $19.11 | 653,336 |
| 2023-06-05 | $19.01 | $19.05 | $18.80 | $18.82 | $18.82 | 546,885 |
| 2023-06-02 | $18.98 | $19.16 | $18.76 | $19.01 | $19.01 | 549,653 |
| 2023-06-01 | $18.58 | $18.90 | $18.40 | $18.88 | $18.88 | 917,862 |
| 2023-05-31 | $18.84 | $18.84 | $18.29 | $18.48 | $18.48 | 1,263,299 |
| 2023-05-30 | $18.79 | $18.97 | $18.71 | $18.92 | $18.92 | 739,948 |
| 2023-05-26 | $18.44 | $18.67 | $18.29 | $18.64 | $18.64 | 447,053 |
| 2023-05-25 | $18.35 | $18.53 | $18.23 | $18.32 | $18.32 | 572,384 |
| 2023-05-24 | $18.38 | $18.43 | $18.19 | $18.33 | $18.33 | 577,129 |
| 2023-05-23 | $18.50 | $18.69 | $18.45 | $18.47 | $18.47 | 585,716 |
| 2023-05-22 | $18.77 | $18.77 | $18.52 | $18.64 | $18.64 | 383,947 |
| 2023-05-19 | $18.85 | $18.93 | $18.61 | $18.70 | $18.70 | 558,443 |
| 2023-05-18 | $18.81 | $18.90 | $18.62 | $18.86 | $18.86 | 476,803 |
| 2023-05-17 | $18.54 | $18.84 | $18.32 | $18.82 | $18.82 | 1,030,107 |
| 2023-05-16 | $18.69 | $18.71 | $18.31 | $18.47 | $18.47 | 603,254 |
| 2023-05-15 | $18.34 | $18.92 | $18.34 | $18.88 | $18.88 | 905,165 |
| 2023-05-12 | $17.98 | $18.68 | $17.71 | $18.29 | $18.29 | 1,407,545 |
| 2023-05-11 | $16.74 | $16.90 | $16.53 | $16.83 | $16.83 | 1,275,303 |
| 2023-05-10 | $17.30 | $17.30 | $16.49 | $16.83 | $16.83 | 911,545 |
| 2023-05-09 | $17.19 | $17.21 | $16.98 | $17.08 | $17.08 | 625,697 |
| 2023-05-08 | $17.30 | $17.36 | $17.12 | $17.28 | $17.28 | 369,320 |
| 2023-05-05 | $16.95 | $17.30 | $16.95 | $17.26 | $17.26 | 700,821 |
| 2023-05-04 | $17.02 | $17.11 | $16.78 | $16.85 | $16.85 | 1,049,719 |
| 2023-05-03 | $17.13 | $17.41 | $17.13 | $17.19 | $17.19 | 697,300 |
| 2023-05-02 | $17.46 | $17.46 | $16.87 | $17.11 | $17.11 | 880,566 |
| 2023-05-01 | $17.66 | $17.81 | $17.50 | $17.53 | $17.53 | 476,703 |
| 2023-04-28 | $17.24 | $17.76 | $17.24 | $17.75 | $17.75 | 863,156 |
| 2023-04-27 | $16.95 | $17.35 | $16.78 | $17.35 | $17.35 | 505,777 |
| 2023-04-26 | $17.03 | $17.22 | $16.79 | $16.82 | $16.82 | 612,553 |
| 2023-04-25 | $17.20 | $17.27 | $16.99 | $17.08 | $17.08 | 879,906 |
| 2023-04-24 | $17.40 | $17.56 | $17.27 | $17.42 | $17.42 | 533,972 |
| 2023-04-21 | $17.47 | $17.54 | $17.37 | $17.44 | $17.44 | 626,030 |
| 2023-04-20 | $17.42 | $17.64 | $17.41 | $17.45 | $17.45 | 783,328 |
| 2023-04-19 | $17.23 | $17.66 | $17.22 | $17.54 | $17.54 | 682,660 |
| 2023-04-18 | $17.47 | $17.63 | $17.38 | $17.45 | $17.45 | 766,373 |
| 2023-04-17 | $17.52 | $17.74 | $17.35 | $17.49 | $17.49 | 360,303 |
| 2023-04-14 | $17.72 | $17.90 | $17.48 | $17.55 | $17.55 | 552,250 |
| 2023-04-13 | $17.59 | $17.83 | $17.55 | $17.79 | $17.79 | 629,841 |
| 2023-04-12 | $17.92 | $17.95 | $17.45 | $17.47 | $17.47 | 677,167 |
| 2023-04-11 | $17.52 | $17.79 | $17.52 | $17.72 | $17.72 | 802,399 |
| 2023-04-10 | $17.36 | $17.55 | $17.36 | $17.54 | $17.54 | 612,843 |
| 2023-04-06 | $17.44 | $17.54 | $17.29 | $17.44 | $17.44 | 827,644 |
| 2023-04-05 | $17.42 | $17.49 | $17.23 | $17.45 | $17.45 | 655,921 |
| 2023-04-04 | $17.67 | $17.85 | $17.39 | $17.46 | $17.46 | 1,333,153 |
| 2023-04-03 | $17.36 | $17.62 | $17.28 | $17.60 | $17.60 | 1,379,139 |
| 2023-03-31 | $17.15 | $17.45 | $17.15 | $17.43 | $17.43 | 732,366 |
| 2023-03-30 | $17.15 | $17.30 | $17.06 | $17.09 | $17.09 | 501,924 |
| 2023-03-29 | $16.98 | $17.11 | $16.83 | $17.06 | $17.06 | 913,830 |
| 2023-03-28 | $16.58 | $16.76 | $16.46 | $16.74 | $16.74 | 1,053,995 |
| 2023-03-27 | $16.50 | $16.67 | $16.45 | $16.58 | $16.58 | 838,473 |
| 2023-03-24 | $16.15 | $16.36 | $15.99 | $16.34 | $16.34 | 958,730 |
| 2023-03-23 | $16.09 | $16.39 | $16.02 | $16.26 | $16.26 | 1,322,416 |
| 2023-03-22 | $16.28 | $16.35 | $15.90 | $15.91 | $15.91 | 827,788 |
| 2023-03-21 | $16.38 | $16.49 | $16.27 | $16.30 | $16.30 | 1,251,727 |
| 2023-03-20 | $16.07 | $16.24 | $15.97 | $16.19 | $16.19 | 570,932 |
| 2023-03-17 | $16.19 | $16.31 | $16.03 | $16.06 | $16.06 | 1,157,463 |
| 2023-03-16 | $15.89 | $16.41 | $15.86 | $16.38 | $16.38 | 1,061,080 |
| 2023-03-15 | $15.77 | $16.07 | $15.74 | $15.99 | $15.99 | 1,394,885 |
| 2023-03-14 | $16.03 | $16.09 | $15.80 | $16.07 | $16.07 | 1,862,661 |
| 2023-03-13 | $16.04 | $16.05 | $15.73 | $15.76 | $15.66 | 1,170,617 |
| 2023-03-10 | $16.40 | $16.40 | $15.88 | $16.18 | $16.08 | 1,107,046 |
| 2023-03-09 | $16.90 | $16.95 | $16.42 | $16.43 | $16.33 | 1,085,045 |
| 2023-03-08 | $17.03 | $17.10 | $16.80 | $16.91 | $16.81 | 1,125,740 |
| 2023-03-07 | $17.18 | $17.53 | $16.98 | $17.02 | $16.91 | 989,631 |
| 2023-03-06 | $17.52 | $17.55 | $17.13 | $17.19 | $17.08 | 1,125,986 |
| 2023-03-03 | $17.52 | $17.55 | $17.28 | $17.43 | $17.32 | 972,562 |
| 2023-03-02 | $16.95 | $17.44 | $16.95 | $17.39 | $17.28 | 804,744 |
| 2023-03-01 | $17.22 | $17.23 | $17.00 | $17.10 | $16.99 | 946,220 |
| 2023-02-28 | $17.41 | $17.48 | $17.20 | $17.26 | $17.15 | 639,358 |
| 2023-02-27 | $17.63 | $17.68 | $17.42 | $17.45 | $17.34 | 616,521 |
| 2023-02-24 | $17.36 | $17.63 | $17.17 | $17.61 | $17.50 | 1,120,852 |
| 2023-02-23 | $17.81 | $17.87 | $17.51 | $17.70 | $17.59 | 1,178,215 |
| 2023-02-22 | $17.99 | $18.01 | $17.47 | $17.85 | $17.74 | 1,591,584 |
| 2023-02-21 | $18.88 | $18.99 | $18.40 | $18.41 | $18.30 | 819,778 |
| 2023-02-17 | $18.81 | $19.12 | $18.66 | $19.11 | $19.11 | 629,327 |
| 2023-02-16 | $18.90 | $19.18 | $18.80 | $18.84 | $18.84 | 789,080 |
| 2023-02-15 | $18.89 | $19.33 | $18.83 | $19.32 | $19.32 | 682,155 |
| 2023-02-14 | $18.86 | $19.07 | $18.65 | $19.02 | $19.02 | 1,356,036 |
| 2023-02-13 | $18.82 | $19.15 | $18.65 | $19.03 | $19.03 | 889,526 |
| 2023-02-10 | $19.66 | $20.06 | $18.76 | $18.81 | $18.81 | 1,397,809 |
| 2023-02-09 | $21.22 | $21.36 | $20.80 | $20.85 | $20.85 | 613,670 |
| 2023-02-08 | $21.05 | $21.41 | $21.00 | $21.10 | $21.10 | 755,753 |
| 2023-02-07 | $20.84 | $21.18 | $20.68 | $21.14 | $21.14 | 820,037 |
| 2023-02-06 | $21.20 | $21.20 | $20.78 | $20.93 | $20.93 | 783,193 |
| 2023-02-03 | $21.35 | $21.60 | $21.23 | $21.40 | $21.40 | 836,863 |
| 2023-02-02 | $21.04 | $21.86 | $21.04 | $21.67 | $21.67 | 629,565 |
| 2023-02-01 | $20.58 | $20.94 | $20.12 | $20.91 | $20.91 | 682,275 |
| 2023-01-31 | $20.49 | $20.52 | $20.26 | $20.44 | $20.44 | 963,435 |
| 2023-01-30 | $20.50 | $20.61 | $20.27 | $20.36 | $20.36 | 1,124,085 |
| 2023-01-27 | $20.89 | $21.00 | $20.67 | $20.71 | $20.71 | 1,324,849 |
| 2023-01-26 | $20.95 | $21.08 | $20.62 | $21.01 | $21.01 | 883,602 |
| 2023-01-25 | $20.79 | $21.63 | $20.71 | $20.86 | $20.86 | 3,090,467 |
| 2023-01-24 | $19.84 | $19.93 | $19.65 | $19.91 | $19.91 | 757,013 |
| 2023-01-23 | $19.67 | $19.96 | $19.56 | $19.93 | $19.93 | 567,728 |
| 2023-01-20 | $19.14 | $19.68 | $19.02 | $19.64 | $19.64 | 974,078 |
| 2023-01-19 | $19.10 | $19.17 | $18.90 | $19.06 | $19.06 | 808,241 |
| 2023-01-18 | $19.70 | $19.76 | $19.20 | $19.23 | $19.23 | 656,726 |
| 2023-01-17 | $19.87 | $19.91 | $19.56 | $19.62 | $19.62 | 544,405 |
| 2023-01-13 | $19.62 | $19.85 | $19.49 | $19.82 | $19.82 | 959,558 |
| 2023-01-12 | $19.66 | $19.81 | $19.52 | $19.72 | $19.72 | 986,239 |
| 2023-01-11 | $19.66 | $19.71 | $19.37 | $19.62 | $19.62 | 792,408 |
| 2023-01-10 | $19.29 | $19.60 | $19.12 | $19.59 | $19.59 | 325,406 |
| 2023-01-09 | $19.33 | $19.54 | $19.19 | $19.27 | $19.27 | 334,473 |
| 2023-01-06 | $19.10 | $19.26 | $18.82 | $19.20 | $19.20 | 370,851 |
| 2023-01-05 | $19.10 | $19.10 | $18.75 | $18.89 | $18.89 | 603,413 |
| 2023-01-04 | $18.66 | $19.27 | $18.58 | $19.24 | $19.24 | 709,446 |
| 2023-01-03 | $18.57 | $18.79 | $18.32 | $18.49 | $18.49 | 422,318 |
| 2022-12-30 | $18.29 | $18.46 | $18.22 | $18.44 | $18.44 | 470,726 |
| 2022-12-29 | $18.27 | $18.60 | $18.27 | $18.46 | $18.46 | 738,207 |
| 2022-12-28 | $18.55 | $18.65 | $18.20 | $18.20 | $18.20 | 544,527 |
| 2022-12-27 | $18.53 | $18.67 | $18.35 | $18.56 | $18.56 | 409,175 |
| 2022-12-23 | $18.54 | $18.73 | $18.17 | $18.56 | $18.56 | 688,468 |
| 2022-12-22 | $17.76 | $18.09 | $17.70 | $18.07 | $18.07 | 660,615 |
| 2022-12-21 | $17.93 | $18.09 | $17.75 | $17.97 | $17.97 | 993,982 |
| 2022-12-20 | $17.59 | $17.80 | $17.47 | $17.75 | $17.75 | 918,850 |
| 2022-12-19 | $18.00 | $18.12 | $17.58 | $17.70 | $17.70 | 728,593 |
| 2022-12-16 | $17.93 | $18.19 | $17.85 | $18.07 | $18.07 | 1,636,920 |
| 2022-12-15 | $18.63 | $18.79 | $18.00 | $18.04 | $18.04 | 1,492,716 |
| 2022-12-14 | $18.68 | $19.14 | $18.65 | $18.98 | $18.98 | 1,346,916 |
| 2022-12-13 | $19.04 | $19.16 | $18.71 | $18.97 | $18.97 | 1,089,039 |
| 2022-12-12 | $18.25 | $18.40 | $18.03 | $18.38 | $18.38 | 814,523 |
| 2022-12-09 | $18.29 | $18.44 | $18.24 | $18.28 | $18.28 | 714,724 |
| 2022-12-08 | $18.54 | $18.66 | $18.34 | $18.39 | $18.39 | 855,615 |
| 2022-12-07 | $18.64 | $18.71 | $18.31 | $18.47 | $18.47 | 1,123,687 |
| 2022-12-06 | $19.04 | $19.05 | $18.63 | $18.73 | $18.73 | 629,129 |
| 2022-12-05 | $19.40 | $19.40 | $18.94 | $18.96 | $18.96 | 571,899 |
| 2022-12-02 | $19.13 | $19.46 | $19.13 | $19.43 | $19.43 | 474,844 |
| 2022-12-01 | $19.53 | $19.67 | $19.29 | $19.43 | $19.43 | 620,535 |
| 2022-11-30 | $18.82 | $19.52 | $18.72 | $19.45 | $19.45 | 1,231,626 |
| 2022-11-29 | $18.56 | $18.88 | $18.41 | $18.82 | $18.82 | 1,214,507 |
| 2022-11-28 | $18.46 | $18.88 | $18.38 | $18.46 | $18.46 | 990,517 |
| 2022-11-25 | $18.45 | $18.71 | $18.32 | $18.58 | $18.58 | 765,853 |
| 2022-11-23 | $18.16 | $18.66 | $18.07 | $18.48 | $18.48 | 750,062 |
| 2022-11-22 | $17.83 | $18.13 | $17.71 | $18.13 | $18.13 | 757,633 |
| 2022-11-21 | $17.90 | $18.02 | $17.65 | $17.72 | $17.72 | 1,136,712 |
| 2022-11-18 | $18.46 | $18.47 | $18.01 | $18.17 | $18.17 | 1,632,088 |
| 2022-11-17 | $17.89 | $18.32 | $17.78 | $18.31 | $18.31 | 1,092,999 |
| 2022-11-16 | $18.32 | $18.32 | $18.08 | $18.21 | $18.21 | 817,872 |
| 2022-11-15 | $18.51 | $18.69 | $18.15 | $18.41 | $18.41 | 1,076,655 |
| 2022-11-14 | $18.24 | $18.66 | $18.09 | $18.40 | $18.40 | 1,161,543 |
| 2022-11-11 | $17.55 | $18.30 | $17.55 | $18.29 | $18.29 | 878,118 |
| 2022-11-10 | $16.86 | $17.60 | $16.70 | $17.48 | $17.48 | 2,677,060 |
| 2022-11-09 | $15.32 | $16.66 | $15.15 | $16.46 | $16.46 | 3,059,977 |
| 2022-11-08 | $16.95 | $17.52 | $16.90 | $17.34 | $17.34 | 709,403 |
| 2022-11-07 | $17.03 | $17.14 | $16.64 | $16.95 | $16.95 | 548,173 |
| 2022-11-04 | $16.92 | $16.96 | $16.36 | $16.92 | $16.92 | 981,368 |
| 2022-11-03 | $16.54 | $16.86 | $16.20 | $16.68 | $16.68 | 1,752,207 |
| 2022-11-02 | $17.10 | $17.22 | $16.65 | $16.72 | $16.72 | 1,192,157 |
| 2022-11-01 | $17.35 | $17.66 | $17.16 | $17.22 | $17.22 | 676,427 |
| 2022-10-31 | $17.23 | $17.24 | $17.00 | $17.13 | $17.13 | 1,772,907 |
| 2022-10-28 | $17.15 | $17.20 | $16.78 | $17.14 | $17.14 | 1,571,277 |
| 2022-10-27 | $17.28 | $17.44 | $16.91 | $16.94 | $16.94 | 830,533 |
| 2022-10-26 | $17.37 | $17.55 | $17.18 | $17.20 | $17.20 | 905,756 |
| 2022-10-25 | $17.06 | $17.44 | $17.03 | $17.37 | $17.37 | 1,662,802 |
| 2022-10-24 | $17.34 | $17.45 | $16.79 | $17.01 | $17.01 | 1,689,143 |
| 2022-10-21 | $16.91 | $17.34 | $16.74 | $17.34 | $17.34 | 891,566 |
| 2022-10-20 | $16.68 | $17.00 | $16.61 | $16.91 | $16.91 | 1,317,887 |
| 2022-10-19 | $16.50 | $16.90 | $16.50 | $16.75 | $16.75 | 1,240,034 |
| 2022-10-18 | $16.66 | $16.89 | $16.21 | $16.47 | $16.47 | 2,008,014 |
| 2022-10-17 | $16.46 | $17.18 | $16.28 | $16.36 | $16.36 | 3,432,149 |
| 2022-10-14 | $16.33 | $16.56 | $15.93 | $15.96 | $15.96 | 494,763 |
| 2022-10-13 | $15.49 | $16.35 | $15.37 | $16.28 | $16.28 | 987,187 |
| 2022-10-12 | $15.82 | $15.91 | $15.61 | $15.86 | $15.86 | 1,081,210 |
| 2022-10-11 | $15.78 | $16.05 | $15.54 | $15.76 | $15.76 | 864,536 |
| 2022-10-10 | $15.87 | $16.02 | $15.70 | $15.82 | $15.82 | 491,242 |
| 2022-10-07 | $15.99 | $16.15 | $15.75 | $15.85 | $15.85 | 573,233 |
| 2022-10-06 | $16.41 | $16.52 | $16.17 | $16.19 | $16.19 | 462,800 |
| 2022-10-05 | $16.41 | $16.56 | $16.28 | $16.43 | $16.43 | 728,829 |
| 2022-10-04 | $16.05 | $16.68 | $16.05 | $16.68 | $16.68 | 710,792 |
| 2022-10-03 | $15.62 | $15.97 | $15.49 | $15.90 | $15.90 | 551,780 |
| 2022-09-30 | $15.40 | $15.71 | $15.27 | $15.42 | $15.42 | 1,062,099 |
| 2022-09-29 | $15.47 | $15.51 | $15.17 | $15.32 | $15.32 | 580,940 |
| 2022-09-28 | $15.34 | $15.79 | $15.28 | $15.68 | $15.68 | 656,221 |
| 2022-09-27 | $15.53 | $15.69 | $15.21 | $15.27 | $15.27 | 567,767 |
| 2022-09-26 | $15.61 | $15.80 | $15.34 | $15.35 | $15.35 | 403,556 |
| 2022-09-23 | $15.93 | $16.02 | $15.51 | $15.67 | $15.67 | 408,752 |
| 2022-09-22 | $16.34 | $16.39 | $16.01 | $16.03 | $16.03 | 403,610 |
| 2022-09-21 | $16.99 | $17.04 | $16.32 | $16.33 | $16.33 | 494,604 |
| 2022-09-20 | $16.75 | $17.08 | $16.71 | $16.86 | $16.86 | 769,717 |
| 2022-09-19 | $16.62 | $17.03 | $16.62 | $16.92 | $16.92 | 564,482 |
| 2022-09-16 | $17.39 | $17.39 | $16.69 | $16.91 | $16.91 | 1,562,497 |
| 2022-09-15 | $17.05 | $17.76 | $17.05 | $17.45 | $17.45 | 719,257 |
| 2022-09-14 | $17.08 | $17.18 | $16.85 | $17.13 | $17.13 | 892,384 |
| 2022-09-13 | $17.37 | $17.69 | $17.10 | $17.11 | $17.11 | 647,173 |
| 2022-09-12 | $17.91 | $18.08 | $17.88 | $17.95 | $17.95 | 507,469 |
| 2022-09-09 | $17.15 | $17.74 | $17.11 | $17.72 | $17.72 | 575,281 |
| 2022-09-08 | $16.89 | $17.17 | $16.78 | $17.04 | $17.04 | 831,885 |
| 2022-09-07 | $16.66 | $17.13 | $16.65 | $17.10 | $17.10 | 794,520 |
| 2022-09-06 | $17.30 | $17.37 | $16.74 | $16.79 | $16.79 | 666,218 |
| 2022-09-02 | $17.37 | $17.66 | $17.20 | $17.30 | $17.30 | 645,931 |
| 2022-09-01 | $17.14 | $17.27 | $17.04 | $17.27 | $17.27 | 669,659 |
| 2022-08-31 | $17.60 | $17.72 | $17.24 | $17.24 | $17.24 | 591,435 |
| 2022-08-30 | $17.65 | $17.71 | $17.38 | $17.45 | $17.45 | 433,371 |
| 2022-08-29 | $17.61 | $17.79 | $17.50 | $17.62 | $17.62 | 352,034 |
| 2022-08-26 | $18.13 | $18.31 | $17.71 | $17.71 | $17.71 | 459,947 |
| 2022-08-25 | $17.86 | $18.13 | $17.86 | $18.11 | $18.11 | 309,779 |
| 2022-08-24 | $17.69 | $17.92 | $17.61 | $17.82 | $17.82 | 391,476 |
| 2022-08-23 | $17.74 | $17.98 | $17.59 | $17.66 | $17.66 | 395,631 |
| 2022-08-22 | $18.13 | $18.13 | $17.75 | $17.78 | $17.78 | 350,814 |
| 2022-08-19 | $18.55 | $18.55 | $18.18 | $18.22 | $18.22 | 394,059 |
| 2022-08-18 | $18.59 | $18.69 | $18.27 | $18.58 | $18.58 | 484,105 |
| 2022-08-17 | $18.58 | $18.78 | $18.50 | $18.64 | $18.64 | 473,834 |
| 2022-08-16 | $18.75 | $19.10 | $18.68 | $18.90 | $18.90 | 596,891 |
| 2022-08-15 | $19.06 | $19.14 | $18.73 | $18.75 | $18.75 | 372,382 |
| 2022-08-12 | $18.99 | $19.10 | $18.89 | $19.07 | $19.07 | 438,027 |
| 2022-08-11 | $18.80 | $18.99 | $18.68 | $18.90 | $18.90 | 463,930 |
| 2022-08-10 | $18.75 | $18.78 | $18.40 | $18.66 | $18.66 | 478,171 |
| 2022-08-09 | $19.18 | $19.77 | $18.40 | $18.54 | $18.54 | 915,310 |
| 2022-08-08 | $17.19 | $17.80 | $17.19 | $17.58 | $17.58 | 730,585 |
| 2022-08-05 | $17.35 | $17.48 | $17.03 | $17.19 | $17.19 | 713,144 |
| 2022-08-04 | $17.59 | $17.74 | $17.45 | $17.55 | $17.55 | 582,977 |
| 2022-08-03 | $17.27 | $17.75 | $17.18 | $17.72 | $17.72 | 482,057 |
| 2022-08-02 | $17.05 | $17.34 | $17.03 | $17.20 | $17.20 | 415,877 |
| 2022-08-01 | $17.20 | $17.47 | $17.05 | $17.29 | $17.29 | 320,542 |
| 2022-07-29 | $17.19 | $17.44 | $17.02 | $17.28 | $17.28 | 520,120 |
| 2022-07-28 | $17.10 | $17.28 | $16.79 | $17.24 | $17.24 | 601,659 |
| 2022-07-27 | $16.97 | $17.28 | $16.95 | $17.22 | $17.22 | 530,412 |
| 2022-07-26 | $16.91 | $17.15 | $16.81 | $16.92 | $16.92 | 600,198 |
| 2022-07-25 | $17.14 | $17.37 | $16.78 | $17.12 | $17.12 | 622,456 |
| 2022-07-22 | $17.04 | $17.21 | $16.89 | $17.14 | $17.14 | 319,931 |
| 2022-07-21 | $16.94 | $17.14 | $16.76 | $17.13 | $17.13 | 606,288 |
| 2022-07-20 | $16.58 | $17.07 | $16.56 | $16.94 | $16.94 | 573,111 |
| 2022-07-19 | $16.13 | $16.58 | $16.08 | $16.55 | $16.55 | 814,808 |
| 2022-07-18 | $16.05 | $16.22 | $15.90 | $15.98 | $15.98 | 880,451 |
| 2022-07-15 | $15.82 | $16.03 | $15.61 | $16.02 | $16.02 | 381,595 |
| 2022-07-14 | $15.51 | $15.63 | $15.43 | $15.51 | $15.51 | 385,294 |
| 2022-07-13 | $15.65 | $15.84 | $15.36 | $15.78 | $15.78 | 632,200 |
| 2022-07-12 | $15.64 | $16.09 | $15.64 | $15.92 | $15.92 | 409,959 |
| 2022-07-11 | $15.84 | $15.86 | $15.64 | $15.66 | $15.66 | 375,809 |
| 2022-07-08 | $16.09 | $16.21 | $15.96 | $16.03 | $16.03 | 310,306 |
| 2022-07-07 | $16.00 | $16.16 | $15.93 | $16.13 | $16.13 | 474,625 |
| 2022-07-06 | $16.04 | $16.15 | $15.71 | $15.90 | $15.90 | 654,380 |
| 2022-07-05 | $15.76 | $15.95 | $15.50 | $15.95 | $15.95 | 421,890 |
| 2022-07-01 | $15.77 | $16.13 | $15.74 | $16.10 | $16.10 | 621,852 |
| 2022-06-30 | $15.51 | $16.05 | $15.40 | $15.89 | $15.89 | 857,737 |
| 2022-06-29 | $15.73 | $15.78 | $15.49 | $15.64 | $15.64 | 713,635 |
| 2022-06-28 | $16.11 | $16.43 | $15.78 | $15.81 | $15.81 | 821,870 |
| 2022-06-27 | $16.21 | $16.27 | $15.91 | $16.05 | $16.05 | 1,047,001 |
| 2022-06-24 | $15.68 | $16.15 | $15.64 | $16.08 | $16.08 | 971,532 |
| 2022-06-23 | $15.40 | $15.55 | $15.23 | $15.52 | $15.52 | 683,408 |
| 2022-06-22 | $15.32 | $15.50 | $15.18 | $15.38 | $15.38 | 920,811 |
| 2022-06-21 | $15.93 | $16.15 | $15.49 | $15.50 | $15.50 | 911,157 |
| 2022-06-17 | $15.65 | $16.05 | $15.65 | $15.73 | $15.73 | 2,796,721 |
| 2022-06-16 | $15.51 | $15.69 | $15.23 | $15.65 | $15.65 | 846,652 |
| 2022-06-15 | $15.99 | $16.08 | $15.58 | $15.80 | $15.80 | 1,207,831 |
| 2022-06-14 | $15.93 | $16.02 | $15.60 | $15.80 | $15.80 | 490,315 |
| 2022-06-13 | $16.42 | $16.45 | $15.83 | $15.89 | $15.89 | 543,775 |
| 2022-06-10 | $16.83 | $16.91 | $16.64 | $16.81 | $16.81 | 512,693 |
| 2022-06-09 | $17.38 | $17.49 | $17.12 | $17.13 | $17.13 | 580,192 |
| 2022-06-08 | $17.67 | $17.89 | $17.48 | $17.51 | $17.51 | 403,665 |
| 2022-06-07 | $17.46 | $17.89 | $17.31 | $17.84 | $17.84 | 376,875 |
| 2022-06-06 | $17.69 | $17.74 | $17.45 | $17.69 | $17.69 | 476,404 |
| 2022-06-03 | $17.79 | $17.79 | $17.31 | $17.47 | $17.47 | 392,959 |
| 2022-06-02 | $17.47 | $18.08 | $17.44 | $18.02 | $18.02 | 1,139,927 |
| 2022-06-01 | $17.65 | $17.80 | $17.13 | $17.38 | $17.38 | 939,319 |
| 2022-05-31 | $17.73 | $17.73 | $17.32 | $17.58 | $17.58 | 834,644 |
| 2022-05-27 | $17.45 | $17.85 | $17.41 | $17.85 | $17.85 | 829,353 |
| 2022-05-26 | $17.25 | $17.47 | $17.11 | $17.40 | $17.40 | 1,189,624 |
| 2022-05-25 | $16.87 | $17.29 | $16.87 | $17.15 | $17.15 | 535,495 |
| 2022-05-24 | $17.53 | $17.54 | $16.68 | $16.87 | $16.87 | 765,379 |
| 2022-05-23 | $18.16 | $18.19 | $17.58 | $17.77 | $17.77 | 640,721 |
| 2022-05-20 | $18.04 | $18.17 | $17.49 | $17.89 | $17.89 | 761,897 |
| 2022-05-19 | $17.62 | $17.97 | $17.53 | $17.78 | $17.78 | 724,039 |
| 2022-05-18 | $18.37 | $18.38 | $17.69 | $17.74 | $17.74 | 597,658 |
| 2022-05-17 | $18.29 | $18.65 | $18.29 | $18.63 | $18.63 | 809,998 |
| 2022-05-16 | $17.96 | $18.10 | $17.71 | $17.85 | $17.85 | 563,132 |
| 2022-05-13 | $17.73 | $18.17 | $17.58 | $17.95 | $17.95 | 847,971 |
| 2022-05-12 | $16.97 | $17.61 | $16.85 | $17.60 | $17.60 | 1,377,994 |
| 2022-05-11 | $17.58 | $18.03 | $16.99 | $17.01 | $17.01 | 777,173 |
| 2022-05-10 | $17.78 | $18.13 | $17.41 | $17.62 | $17.62 | 1,267,638 |
| 2022-05-09 | $16.64 | $17.79 | $16.64 | $17.59 | $17.59 | 1,969,662 |
| 2022-05-06 | $19.08 | $19.51 | $16.57 | $16.91 | $16.91 | 1,299,270 |
| 2022-05-05 | $20.58 | $20.60 | $19.33 | $19.59 | $19.59 | 766,616 |
| 2022-05-04 | $20.25 | $20.78 | $20.14 | $20.78 | $20.78 | 630,470 |
| 2022-05-03 | $20.40 | $20.44 | $19.98 | $20.25 | $20.25 | 565,476 |
| 2022-05-02 | $20.01 | $20.31 | $19.76 | $20.31 | $20.31 | 736,252 |
| 2022-04-29 | $20.28 | $20.54 | $19.86 | $19.91 | $19.91 | 882,406 |
| 2022-04-28 | $20.57 | $20.69 | $20.15 | $20.47 | $20.47 | 759,742 |
| 2022-04-27 | $20.29 | $20.58 | $20.15 | $20.44 | $20.44 | 608,437 |
| 2022-04-26 | $20.95 | $20.99 | $20.29 | $20.29 | $20.29 | 355,226 |
| 2022-04-25 | $21.04 | $21.15 | $20.61 | $21.13 | $21.13 | 492,883 |
| 2022-04-22 | $21.60 | $21.61 | $21.09 | $21.11 | $21.11 | 399,861 |
| 2022-04-21 | $22.39 | $22.46 | $21.69 | $21.71 | $21.71 | 319,644 |
| 2022-04-20 | $22.28 | $22.32 | $21.91 | $22.19 | $22.19 | 852,933 |
| 2022-04-19 | $21.47 | $22.18 | $21.47 | $22.13 | $22.13 | 378,560 |
| 2022-04-18 | $21.48 | $21.73 | $21.31 | $21.47 | $21.47 | 348,609 |
| 2022-04-14 | $22.09 | $22.29 | $21.46 | $21.48 | $21.48 | 492,976 |
| 2022-04-13 | $21.37 | $22.09 | $21.37 | $22.08 | $22.08 | 694,939 |
| 2022-04-12 | $21.64 | $21.89 | $21.19 | $21.38 | $21.38 | 587,053 |
| 2022-04-11 | $21.63 | $21.89 | $21.46 | $21.48 | $21.48 | 481,483 |
| 2022-04-08 | $21.68 | $21.87 | $21.38 | $21.68 | $21.68 | 394,715 |
| 2022-04-07 | $21.95 | $22.00 | $21.30 | $21.68 | $21.68 | 265,336 |
| 2022-04-06 | $22.22 | $22.28 | $21.83 | $22.04 | $22.04 | 475,102 |
| 2022-04-05 | $22.36 | $22.51 | $22.16 | $22.35 | $22.35 | 328,488 |
| 2022-04-04 | $22.30 | $22.49 | $22.12 | $22.45 | $22.45 | 325,901 |
| 2022-04-01 | $22.63 | $22.78 | $22.19 | $22.31 | $22.31 | 316,323 |
| 2022-03-31 | $22.92 | $23.02 | $22.51 | $22.52 | $22.52 | 551,207 |
| 2022-03-30 | $23.17 | $23.33 | $22.98 | $23.06 | $23.06 | 266,078 |
| 2022-03-29 | $23.12 | $23.37 | $23.12 | $23.21 | $23.21 | 447,206 |
| 2022-03-28 | $22.89 | $22.97 | $22.71 | $22.86 | $22.86 | 240,623 |
| 2022-03-25 | $22.94 | $23.15 | $22.80 | $22.95 | $22.95 | 395,450 |
| 2022-03-24 | $22.27 | $22.88 | $21.90 | $22.85 | $22.85 | 573,622 |
| 2022-03-23 | $22.38 | $22.38 | $22.17 | $22.25 | $22.25 | 446,703 |
| 2022-03-22 | $22.35 | $22.68 | $22.07 | $22.48 | $22.48 | 318,082 |
| 2022-03-21 | $22.50 | $22.78 | $22.06 | $22.29 | $22.29 | 427,379 |
| 2022-03-18 | $22.63 | $22.72 | $22.38 | $22.43 | $22.43 | 1,447,305 |
| 2022-03-17 | $21.89 | $22.80 | $21.85 | $22.75 | $22.75 | 469,361 |
| 2022-03-16 | $21.64 | $22.24 | $21.54 | $22.10 | $22.10 | 419,712 |
| 2022-03-15 | $21.62 | $21.85 | $21.22 | $21.44 | $21.44 | 577,288 |
| 2022-03-14 | $21.54 | $21.72 | $21.32 | $21.48 | $21.38 | 666,772 |
| 2022-03-11 | $21.72 | $22.21 | $21.40 | $21.41 | $21.31 | 568,623 |
| 2022-03-10 | $21.19 | $21.46 | $20.99 | $21.33 | $21.23 | 415,352 |
| 2022-03-09 | $21.17 | $21.73 | $21.14 | $21.52 | $21.42 | 598,304 |
| 2022-03-08 | $20.60 | $21.25 | $20.33 | $20.56 | $20.46 | 720,997 |
| 2022-03-07 | $21.36 | $21.41 | $20.51 | $20.52 | $20.42 | 735,066 |
| 2022-03-04 | $21.65 | $21.65 | $21.12 | $21.35 | $21.25 | 585,771 |
| 2022-03-03 | $22.49 | $22.74 | $21.79 | $21.90 | $21.80 | 431,507 |
| 2022-03-02 | $21.65 | $22.70 | $21.65 | $22.64 | $22.53 | 755,821 |
| 2022-03-01 | $22.25 | $22.44 | $21.35 | $21.54 | $21.44 | 600,346 |
| 2022-02-28 | $21.96 | $22.53 | $21.94 | $22.43 | $22.33 | 770,515 |
| 2022-02-25 | $21.59 | $22.37 | $21.53 | $22.34 | $22.24 | 789,011 |
| 2022-02-24 | $21.02 | $21.75 | $20.81 | $21.69 | $21.59 | 794,634 |
| 2022-02-23 | $22.18 | $22.25 | $21.54 | $21.61 | $21.51 | 392,364 |
| 2022-02-22 | $22.26 | $22.38 | $21.93 | $22.02 | $21.92 | 425,388 |
| 2022-02-18 | $22.89 | $22.96 | $22.28 | $22.37 | $22.27 | 555,280 |
| 2022-02-17 | $23.74 | $23.77 | $22.97 | $23.06 | $22.95 | 449,313 |
| 2022-02-16 | $23.24 | $23.97 | $23.18 | $23.96 | $23.85 | 426,400 |
| 2022-02-15 | $22.91 | $23.49 | $22.83 | $23.41 | $23.30 | 334,293 |
| 2022-02-14 | $23.04 | $23.10 | $22.45 | $22.60 | $22.50 | 1,075,480 |
| 2022-02-11 | $23.53 | $23.66 | $22.92 | $22.97 | $22.86 | 487,222 |
| 2022-02-10 | $23.65 | $24.02 | $23.43 | $23.60 | $23.49 | 672,451 |
| 2022-02-09 | $23.54 | $23.93 | $23.54 | $23.90 | $23.79 | 658,994 |
| 2022-02-08 | $22.67 | $23.48 | $22.67 | $23.28 | $23.17 | 784,125 |
| 2022-02-07 | $22.82 | $23.21 | $22.72 | $22.80 | $22.69 | 695,616 |
| 2022-02-04 | $23.66 | $24.16 | $22.09 | $22.73 | $22.62 | 1,018,790 |
| 2022-02-03 | $22.25 | $22.74 | $22.25 | $22.54 | $22.44 | 442,575 |
| 2022-02-02 | $22.35 | $22.52 | $22.16 | $22.42 | $22.32 | 478,650 |
| 2022-02-01 | $22.17 | $22.46 | $22.09 | $22.25 | $22.15 | 395,002 |
| 2022-01-31 | $21.63 | $22.25 | $21.59 | $22.24 | $22.14 | 535,661 |
| 2022-01-28 | $20.93 | $21.76 | $20.91 | $21.76 | $21.66 | 474,429 |
| 2022-01-27 | $21.32 | $21.63 | $20.93 | $21.04 | $20.94 | 1,167,503 |
| 2022-01-26 | $21.96 | $22.24 | $21.34 | $21.56 | $21.46 | 452,915 |
| 2022-01-25 | $21.88 | $21.99 | $21.32 | $21.79 | $21.69 | 490,638 |
| 2022-01-24 | $21.39 | $22.24 | $21.12 | $22.20 | $22.10 | 536,282 |
| 2022-01-21 | $21.77 | $22.10 | $21.56 | $21.66 | $21.56 | 515,195 |
| 2022-01-20 | $22.30 | $22.70 | $21.88 | $21.91 | $21.81 | 461,133 |
| 2022-01-19 | $22.56 | $22.62 | $22.23 | $22.30 | $22.20 | 296,138 |
| 2022-01-18 | $22.81 | $22.81 | $22.20 | $22.41 | $22.31 | 410,587 |
| 2022-01-14 | $22.94 | $23.21 | $22.57 | $22.94 | $22.83 | 429,313 |
| 2022-01-13 | $22.95 | $23.37 | $22.86 | $23.19 | $23.08 | 278,341 |
| 2022-01-12 | $22.74 | $22.95 | $22.59 | $22.86 | $22.75 | 280,276 |
| 2022-01-11 | $22.55 | $22.71 | $22.36 | $22.71 | $22.60 | 407,152 |
| 2022-01-10 | $22.63 | $22.77 | $22.11 | $22.43 | $22.33 | 308,786 |
| 2022-01-07 | $22.79 | $22.95 | $22.66 | $22.69 | $22.58 | 821,514 |
| 2022-01-06 | $21.67 | $22.92 | $21.67 | $22.76 | $22.65 | 692,996 |
| 2022-01-05 | $22.90 | $23.10 | $21.99 | $22.04 | $21.94 | 594,837 |
| 2022-01-04 | $23.05 | $23.24 | $22.71 | $22.78 | $22.67 | 570,528 |
| 2022-01-03 | $22.65 | $23.11 | $22.65 | $22.88 | $22.77 | 507,051 |
| 2021-12-31 | $22.77 | $22.86 | $22.44 | $22.50 | $22.40 | 305,980 |
| 2021-12-30 | $22.77 | $23.07 | $22.69 | $22.73 | $22.62 | 241,619 |
| 2021-12-29 | $23.03 | $23.04 | $22.74 | $22.77 | $22.66 | 323,775 |
| 2021-12-28 | $22.83 | $23.08 | $22.80 | $22.93 | $22.82 | 232,255 |
| 2021-12-27 | $22.56 | $22.94 | $22.55 | $22.88 | $22.77 | 303,330 |
| 2021-12-23 | $22.22 | $22.66 | $22.11 | $22.55 | $22.45 | 323,306 |
| 2021-12-22 | $21.92 | $22.22 | $21.91 | $22.08 | $21.98 | 391,965 |
| 2021-12-21 | $21.25 | $21.98 | $21.25 | $21.96 | $21.86 | 558,446 |
| 2021-12-20 | $21.10 | $21.22 | $20.78 | $21.11 | $21.01 | 502,150 |
| 2021-12-17 | $21.64 | $21.74 | $21.19 | $21.50 | $21.40 | 1,788,338 |
| 2021-12-16 | $21.73 | $21.93 | $21.61 | $21.61 | $21.51 | 696,229 |
| 2021-12-15 | $21.21 | $21.54 | $21.04 | $21.46 | $21.36 | 1,203,600 |
| 2021-12-14 | $21.45 | $21.56 | $21.06 | $21.11 | $21.01 | 588,924 |
| 2021-12-13 | $21.60 | $21.69 | $21.27 | $21.46 | $21.36 | 704,014 |
| 2021-12-10 | $22.04 | $22.31 | $21.49 | $21.57 | $21.47 | 1,547,083 |
| 2021-12-09 | $22.28 | $22.36 | $21.92 | $21.95 | $21.85 | 711,764 |
| 2021-12-08 | $22.42 | $22.56 | $22.19 | $22.37 | $22.27 | 709,348 |
| 2021-12-07 | $22.22 | $22.49 | $22.18 | $22.24 | $22.14 | 735,196 |
| 2021-12-06 | $22.11 | $22.17 | $21.81 | $22.02 | $21.92 | 745,270 |
| 2021-12-03 | $21.91 | $21.91 | $21.23 | $21.87 | $21.77 | 908,403 |
| 2021-12-02 | $21.77 | $21.95 | $21.28 | $21.87 | $21.77 | 996,721 |
| 2021-12-01 | $21.90 | $22.15 | $21.18 | $21.20 | $21.10 | 1,335,687 |
| 2021-11-30 | $21.63 | $21.97 | $21.40 | $21.55 | $21.45 | 1,727,553 |
| 2021-11-29 | $21.91 | $22.05 | $21.51 | $21.88 | $21.78 | 1,033,953 |
| 2021-11-26 | $21.72 | $21.81 | $21.52 | $21.61 | $21.51 | 659,423 |
| 2021-11-24 | $22.28 | $22.34 | $21.99 | $22.29 | $22.19 | 452,650 |
| 2021-11-23 | $22.71 | $23.07 | $22.27 | $22.37 | $22.27 | 631,144 |
| 2021-11-22 | $22.54 | $22.98 | $22.11 | $22.67 | $22.56 | 1,092,782 |
| 2021-11-19 | $23.08 | $23.29 | $22.25 | $22.32 | $22.22 | 969,457 |
| 2021-11-18 | $23.75 | $23.81 | $23.16 | $23.36 | $23.25 | 526,856 |
| 2021-11-17 | $23.72 | $23.75 | $23.15 | $23.51 | $23.40 | 831,202 |
| 2021-11-16 | $23.41 | $23.72 | $23.26 | $23.67 | $23.56 | 828,844 |
| 2021-11-15 | $23.84 | $24.01 | $23.35 | $23.41 | $23.30 | 910,896 |
| 2021-11-12 | $23.77 | $24.10 | $23.58 | $23.78 | $23.67 | 422,738 |
| 2021-11-11 | $23.77 | $23.83 | $23.47 | $23.57 | $23.46 | 648,043 |
| 2021-11-10 | $23.64 | $23.84 | $23.37 | $23.49 | $23.38 | 1,012,258 |
| 2021-11-09 | $23.89 | $24.23 | $23.34 | $23.70 | $23.59 | 865,687 |
| 2021-11-08 | $24.53 | $24.68 | $23.88 | $23.95 | $23.84 | 876,828 |
| 2021-11-05 | $23.55 | $24.75 | $23.52 | $24.26 | $24.15 | 690,157 |
| 2021-11-04 | $22.98 | $23.40 | $22.85 | $23.39 | $23.28 | 943,276 |
| 2021-11-03 | $23.07 | $23.23 | $22.78 | $22.92 | $22.81 | 704,834 |
| 2021-11-02 | $23.24 | $23.30 | $23.01 | $23.14 | $23.03 | 401,874 |
| 2021-11-01 | $22.69 | $23.38 | $22.64 | $23.35 | $23.24 | 1,136,586 |
| 2021-10-29 | $22.70 | $22.82 | $22.36 | $22.56 | $22.46 | 944,938 |
| 2021-10-28 | $22.67 | $23.10 | $22.52 | $22.81 | $22.70 | 1,036,434 |
| 2021-10-27 | $23.97 | $23.97 | $22.46 | $22.46 | $22.36 | 1,253,047 |
| 2021-10-26 | $24.50 | $24.50 | $24.00 | $24.00 | $23.89 | 500,186 |
| 2021-10-25 | $24.46 | $24.63 | $24.29 | $24.45 | $24.34 | 584,064 |
| 2021-10-22 | $24.06 | $24.44 | $24.06 | $24.36 | $24.25 | 448,230 |
| 2021-10-21 | $24.16 | $24.35 | $23.92 | $24.07 | $23.96 | 398,755 |
| 2021-10-20 | $24.03 | $24.19 | $23.85 | $24.19 | $24.08 | 727,350 |
| 2021-10-19 | $24.00 | $24.10 | $23.88 | $23.97 | $23.86 | 525,841 |
| 2021-10-18 | $24.02 | $24.04 | $23.70 | $23.87 | $23.76 | 757,623 |
| 2021-10-15 | $24.25 | $24.36 | $24.06 | $24.12 | $24.01 | 812,885 |
| 2021-10-14 | $24.06 | $24.22 | $23.88 | $24.16 | $24.05 | 449,654 |
| 2021-10-13 | $24.08 | $24.22 | $23.82 | $23.85 | $23.74 | 1,381,858 |
| 2021-10-12 | $23.87 | $24.24 | $23.75 | $23.99 | $23.88 | 1,197,796 |
| 2021-10-11 | $23.85 | $24.17 | $23.81 | $23.87 | $23.76 | 466,907 |
| 2021-10-08 | $23.87 | $24.25 | $23.83 | $23.93 | $23.82 | 541,110 |
| 2021-10-07 | $23.58 | $23.93 | $23.58 | $23.79 | $23.68 | 494,806 |
| 2021-10-06 | $23.41 | $23.60 | $23.18 | $23.34 | $23.23 | 811,020 |
| 2021-10-05 | $23.45 | $23.88 | $23.38 | $23.59 | $23.48 | 362,287 |
| 2021-10-04 | $23.55 | $23.68 | $23.15 | $23.30 | $23.19 | 444,523 |
| 2021-10-01 | $23.34 | $23.67 | $23.21 | $23.58 | $23.47 | 493,620 |
| 2021-09-30 | $23.70 | $23.70 | $23.15 | $23.23 | $23.12 | 642,512 |
| 2021-09-29 | $23.91 | $23.93 | $23.51 | $23.57 | $23.46 | 591,467 |
| 2021-09-28 | $23.88 | $24.11 | $23.67 | $23.76 | $23.65 | 664,231 |
| 2021-09-27 | $24.07 | $24.20 | $23.82 | $24.01 | $23.90 | 718,352 |
| 2021-09-24 | $23.58 | $24.25 | $23.55 | $24.14 | $24.03 | 796,032 |
| 2021-09-23 | $23.31 | $23.84 | $23.21 | $23.72 | $23.61 | 1,872,122 |
| 2021-09-22 | $21.91 | $22.72 | $21.91 | $22.53 | $22.43 | 852,059 |
| 2021-09-21 | $21.64 | $22.06 | $21.55 | $21.71 | $21.61 | 451,523 |
| 2021-09-20 | $21.40 | $21.41 | $21.03 | $21.33 | $21.23 | 427,477 |
| 2021-09-17 | $21.94 | $22.01 | $21.61 | $21.73 | $21.63 | 1,541,704 |
| 2021-09-16 | $21.50 | $22.12 | $21.50 | $22.00 | $21.90 | 521,672 |
| 2021-09-15 | $21.33 | $21.64 | $21.13 | $21.57 | $21.47 | 696,362 |
| 2021-09-14 | $21.50 | $21.64 | $21.29 | $21.41 | $21.31 | 766,259 |
| 2021-09-13 | $21.63 | $21.74 | $21.26 | $21.43 | $21.23 | 538,241 |
| 2021-09-10 | $21.66 | $21.81 | $21.42 | $21.44 | $21.24 | 550,892 |
| 2021-09-09 | $21.72 | $21.90 | $21.44 | $21.53 | $21.33 | 702,789 |
| 2021-09-08 | $21.65 | $21.73 | $21.25 | $21.68 | $21.48 | 562,237 |
| 2021-09-07 | $22.12 | $22.22 | $21.72 | $21.75 | $21.55 | 400,703 |
| 2021-09-03 | $22.19 | $22.25 | $22.05 | $22.13 | $21.92 | 476,700 |
| 2021-09-02 | $22.39 | $22.60 | $22.17 | $22.25 | $22.04 | 493,943 |
| 2021-09-01 | $22.20 | $22.52 | $22.11 | $22.39 | $22.18 | 428,063 |
| 2021-08-31 | $22.08 | $22.28 | $21.87 | $22.03 | $21.83 | 464,664 |
| 2021-08-30 | $22.15 | $22.16 | $21.92 | $21.98 | $21.78 | 358,485 |
| 2021-08-27 | $22.03 | $22.22 | $21.89 | $22.16 | $21.95 | 322,376 |
| 2021-08-26 | $21.93 | $22.14 | $21.77 | $21.95 | $21.75 | 1,024,802 |
| 2021-08-25 | $21.79 | $22.11 | $21.56 | $21.99 | $21.79 | 438,193 |
| 2021-08-24 | $21.84 | $22.02 | $21.74 | $21.79 | $21.59 | 348,052 |
| 2021-08-23 | $21.60 | $21.88 | $21.49 | $21.82 | $21.62 | 552,949 |
| 2021-08-20 | $21.27 | $21.55 | $20.97 | $21.49 | $21.29 | 315,518 |
| 2021-08-19 | $21.38 | $21.58 | $21.22 | $21.29 | $21.09 | 373,156 |
| 2021-08-18 | $22.25 | $22.32 | $21.56 | $21.58 | $21.38 | 409,032 |
| 2021-08-17 | $22.65 | $22.75 | $22.27 | $22.32 | $22.11 | 538,130 |
| 2021-08-16 | $22.78 | $23.25 | $22.45 | $22.91 | $22.70 | 608,168 |
| 2021-08-13 | $23.12 | $23.24 | $22.75 | $22.78 | $22.57 | 642,401 |
| 2021-08-12 | $23.33 | $23.51 | $23.17 | $23.19 | $22.98 | 526,061 |
| 2021-08-11 | $23.38 | $23.40 | $22.98 | $23.32 | $23.10 | 335,642 |
| 2021-08-10 | $23.55 | $23.64 | $23.27 | $23.43 | $23.21 | 411,846 |
| 2021-08-09 | $23.79 | $23.79 | $22.89 | $23.62 | $23.40 | 1,260,970 |
| 2021-08-06 | $25.38 | $25.69 | $23.61 | $23.76 | $23.54 | 1,149,797 |
| 2021-08-05 | $23.73 | $23.85 | $23.58 | $23.79 | $23.57 | 849,822 |
| 2021-08-04 | $23.43 | $23.78 | $23.33 | $23.41 | $23.19 | 937,087 |
| 2021-08-03 | $23.71 | $23.71 | $22.84 | $23.06 | $22.85 | 539,049 |
| 2021-08-02 | $23.46 | $23.81 | $23.41 | $23.65 | $23.43 | 638,329 |
| 2021-07-30 | $23.39 | $23.61 | $23.37 | $23.51 | $23.29 | 408,232 |
| 2021-07-29 | $23.71 | $23.79 | $23.41 | $23.43 | $23.21 | 376,828 |
| 2021-07-28 | $23.74 | $23.85 | $23.39 | $23.60 | $23.38 | 403,791 |
| 2021-07-27 | $23.51 | $23.67 | $23.36 | $23.51 | $23.29 | 338,275 |
| 2021-07-26 | $23.57 | $24.11 | $23.52 | $23.67 | $23.45 | 404,441 |
| 2021-07-23 | $23.31 | $23.57 | $23.14 | $23.53 | $23.31 | 245,001 |
| 2021-07-22 | $23.38 | $23.39 | $23.08 | $23.19 | $22.98 | 290,529 |
| 2021-07-21 | $23.18 | $23.55 | $23.12 | $23.38 | $23.16 | 194,495 |
| 2021-07-20 | $22.63 | $23.15 | $22.29 | $23.06 | $22.85 | 594,785 |
| 2021-07-19 | $22.68 | $22.95 | $22.47 | $22.65 | $22.44 | 420,234 |
| 2021-07-16 | $23.75 | $23.84 | $22.93 | $22.99 | $22.78 | 224,340 |
| 2021-07-15 | $23.64 | $23.94 | $23.56 | $23.65 | $23.43 | 390,028 |
| 2021-07-14 | $23.98 | $24.13 | $23.63 | $23.70 | $23.48 | 231,081 |
| 2021-07-13 | $24.24 | $24.24 | $23.83 | $23.86 | $23.64 | 384,362 |
| 2021-07-12 | $23.92 | $24.45 | $23.84 | $24.36 | $24.13 | 455,712 |
| 2021-07-09 | $23.68 | $24.23 | $23.62 | $24.16 | $23.94 | 262,978 |
| 2021-07-08 | $23.51 | $23.81 | $23.31 | $23.44 | $23.22 | 344,592 |
| 2021-07-07 | $24.05 | $24.22 | $23.53 | $23.86 | $23.64 | 494,917 |
| 2021-07-06 | $24.49 | $24.49 | $23.91 | $24.09 | $23.87 | 428,833 |
| 2021-07-02 | $24.77 | $24.77 | $24.18 | $24.46 | $24.23 | 620,758 |
| 2021-07-01 | $24.31 | $24.83 | $24.31 | $24.76 | $24.53 | 476,639 |
| 2021-06-30 | $24.03 | $24.43 | $23.96 | $24.35 | $24.12 | 564,373 |
| 2021-06-29 | $24.14 | $24.60 | $24.06 | $24.09 | $23.87 | 248,104 |
| 2021-06-28 | $24.22 | $24.46 | $23.96 | $24.18 | $23.96 | 404,466 |
| 2021-06-25 | $24.23 | $24.48 | $24.10 | $24.19 | $23.97 | 693,776 |
| 2021-06-24 | $24.09 | $24.29 | $23.95 | $24.16 | $23.94 | 268,083 |
| 2021-06-23 | $24.16 | $24.26 | $23.92 | $23.98 | $23.76 | 295,289 |
| 2021-06-22 | $24.21 | $24.36 | $23.81 | $24.15 | $23.93 | 435,216 |
| 2021-06-21 | $23.82 | $24.36 | $23.66 | $24.30 | $24.07 | 538,133 |
| 2021-06-18 | $24.01 | $24.27 | $23.68 | $23.82 | $23.60 | 907,047 |
| 2021-06-17 | $24.49 | $24.63 | $23.86 | $24.20 | $23.98 | 462,443 |
| 2021-06-16 | $24.71 | $24.92 | $24.33 | $24.61 | $24.38 | 495,753 |
| 2021-06-15 | $25.17 | $25.28 | $24.70 | $24.73 | $24.50 | 224,812 |
| 2021-06-14 | $25.49 | $25.56 | $25.04 | $25.08 | $24.85 | 327,179 |
| 2021-06-11 | $25.23 | $25.56 | $25.20 | $25.55 | $25.31 | 248,775 |
| 2021-06-10 | $25.40 | $25.50 | $25.10 | $25.11 | $24.88 | 493,945 |
| 2021-06-09 | $25.60 | $25.60 | $25.02 | $25.26 | $25.03 | 481,617 |
| 2021-06-08 | $24.55 | $25.35 | $24.26 | $25.28 | $25.05 | 886,148 |
| 2021-06-07 | $24.83 | $24.93 | $24.18 | $24.36 | $24.13 | 339,031 |
| 2021-06-04 | $24.65 | $24.81 | $24.50 | $24.78 | $24.55 | 234,869 |
| 2021-06-03 | $24.44 | $24.54 | $24.05 | $24.48 | $24.25 | 255,130 |
| 2021-06-02 | $25.04 | $25.04 | $24.33 | $24.54 | $24.31 | 477,920 |
| 2021-06-01 | $25.48 | $25.55 | $24.72 | $25.08 | $24.85 | 692,736 |
| 2021-05-28 | $26.11 | $26.11 | $25.42 | $25.69 | $25.45 | 605,931 |
| 2021-05-27 | $25.73 | $26.21 | $25.60 | $25.95 | $25.71 | 926,967 |
| 2021-05-26 | $25.72 | $26.02 | $25.64 | $25.70 | $25.46 | 625,405 |
| 2021-05-25 | $25.77 | $25.94 | $25.38 | $25.47 | $25.23 | 519,959 |
| 2021-05-24 | $25.42 | $25.68 | $25.27 | $25.59 | $25.35 | 362,381 |
| 2021-05-21 | $25.65 | $25.89 | $25.22 | $25.25 | $25.02 | 612,857 |
| 2021-05-20 | $24.70 | $25.75 | $24.70 | $25.69 | $25.45 | 545,076 |
| 2021-05-19 | $24.85 | $24.86 | $24.27 | $24.62 | $24.39 | 739,684 |
| 2021-05-18 | $25.12 | $25.28 | $24.91 | $24.91 | $24.68 | 438,425 |
| 2021-05-17 | $25.10 | $25.41 | $24.84 | $25.11 | $24.88 | 389,957 |
| 2021-05-14 | $24.44 | $24.96 | $24.43 | $24.92 | $24.69 | 349,279 |
| 2021-05-13 | $24.29 | $24.88 | $24.10 | $24.36 | $24.13 | 385,369 |
| 2021-05-12 | $25.42 | $25.45 | $24.19 | $24.24 | $24.01 | 598,272 |
| 2021-05-11 | $25.11 | $25.69 | $24.72 | $25.64 | $25.40 | 598,394 |
| 2021-05-10 | $25.34 | $25.79 | $24.91 | $25.26 | $25.03 | 367,739 |
| 2021-05-07 | $24.60 | $25.56 | $24.60 | $25.37 | $25.13 | 626,338 |
| 2021-05-06 | $24.14 | $24.16 | $23.63 | $23.94 | $23.72 | 345,886 |
| 2021-05-05 | $23.83 | $24.26 | $23.45 | $24.06 | $23.84 | 516,804 |
| 2021-05-04 | $24.13 | $24.22 | $23.32 | $23.57 | $23.35 | 367,969 |
| 2021-05-03 | $24.42 | $24.56 | $24.22 | $24.37 | $24.14 | 404,418 |
| 2021-04-30 | $24.39 | $24.54 | $24.07 | $24.31 | $24.08 | 602,541 |
| 2021-04-29 | $24.49 | $24.58 | $24.20 | $24.46 | $24.23 | 809,070 |
| 2021-04-28 | $24.58 | $24.63 | $24.11 | $24.31 | $24.08 | 415,848 |
| 2021-04-27 | $24.76 | $24.91 | $24.53 | $24.60 | $24.37 | 316,449 |
| 2021-04-26 | $25.06 | $25.06 | $24.78 | $24.82 | $24.59 | 305,100 |
| 2021-04-23 | $25.15 | $25.22 | $24.89 | $24.89 | $24.66 | 261,560 |
| 2021-04-22 | $25.40 | $25.57 | $24.99 | $25.09 | $24.86 | 559,723 |
| 2021-04-21 | $24.68 | $25.43 | $24.49 | $25.41 | $25.17 | 671,170 |
| 2021-04-20 | $24.82 | $25.17 | $24.37 | $24.71 | $24.48 | 303,867 |
| 2021-04-19 | $24.78 | $24.93 | $24.53 | $24.88 | $24.65 | 444,918 |
| 2021-04-16 | $25.00 | $25.10 | $24.73 | $24.90 | $24.66 | 709,539 |
| 2021-04-15 | $24.87 | $24.96 | $24.50 | $24.80 | $24.57 | 417,299 |
| 2021-04-14 | $24.19 | $24.67 | $24.12 | $24.58 | $24.35 | 768,405 |
| 2021-04-13 | $24.78 | $24.78 | $24.17 | $24.26 | $24.04 | 508,903 |
| 2021-04-12 | $24.60 | $24.92 | $24.47 | $24.78 | $24.55 | 537,598 |
| 2021-04-09 | $24.68 | $24.77 | $24.35 | $24.63 | $24.40 | 295,540 |
| 2021-04-08 | $24.40 | $24.75 | $24.10 | $24.70 | $24.47 | 824,006 |
| 2021-04-07 | $24.34 | $24.72 | $24.27 | $24.36 | $24.13 | 370,460 |
| 2021-04-06 | $24.54 | $24.94 | $24.40 | $24.54 | $24.31 | 624,229 |
| 2021-04-05 | $24.07 | $24.68 | $23.90 | $24.52 | $24.29 | 594,840 |
| 2021-04-01 | $23.59 | $24.01 | $23.18 | $24.00 | $23.78 | 1,084,012 |
| 2021-03-31 | $23.90 | $24.06 | $23.43 | $23.46 | $23.24 | 1,408,871 |
| 2021-03-30 | $23.37 | $24.02 | $23.37 | $23.83 | $23.61 | 1,002,677 |
| 2021-03-29 | $24.02 | $24.02 | $23.22 | $23.39 | $23.17 | 444,582 |
| 2021-03-26 | $24.45 | $24.58 | $23.68 | $24.01 | $23.79 | 962,766 |
| 2021-03-25 | $23.52 | $24.49 | $23.30 | $24.42 | $24.19 | 431,837 |
| 2021-03-24 | $24.26 | $24.45 | $23.61 | $23.69 | $23.47 | 585,144 |
| 2021-03-23 | $24.41 | $24.67 | $24.07 | $24.17 | $23.95 | 735,511 |
| 2021-03-22 | $25.20 | $25.24 | $24.38 | $24.73 | $24.50 | 602,118 |
| 2021-03-19 | $25.13 | $25.44 | $24.75 | $25.13 | $24.90 | 1,856,040 |
| 2021-03-18 | $24.85 | $25.64 | $24.79 | $25.20 | $24.97 | 1,714,170 |
| 2021-03-17 | $25.07 | $25.07 | $24.28 | $24.92 | $24.69 | 997,061 |
| 2021-03-16 | $24.81 | $25.43 | $24.81 | $25.22 | $24.99 | 513,495 |
| 2021-03-15 | $24.93 | $24.93 | $24.38 | $24.72 | $24.39 | 530,646 |
| 2021-03-12 | $24.52 | $25.03 | $24.52 | $24.93 | $24.60 | 340,809 |
| 2021-03-11 | $24.33 | $24.63 | $24.14 | $24.51 | $24.19 | 455,748 |
| 2021-03-10 | $23.86 | $24.77 | $23.69 | $24.37 | $24.05 | 797,253 |
| 2021-03-09 | $24.00 | $24.46 | $23.39 | $23.80 | $23.49 | 632,629 |
| 2021-03-08 | $23.50 | $23.76 | $22.98 | $23.23 | $22.92 | 756,353 |
| 2021-03-05 | $22.94 | $23.55 | $22.51 | $23.50 | $23.19 | 515,707 |
| 2021-03-04 | $23.02 | $23.33 | $22.39 | $22.77 | $22.47 | 346,071 |
| 2021-03-03 | $23.15 | $23.58 | $23.03 | $23.05 | $22.75 | 548,728 |
| 2021-03-02 | $23.72 | $23.78 | $23.09 | $23.10 | $22.80 | 335,563 |
| 2021-03-01 | $23.21 | $23.87 | $23.11 | $23.73 | $23.42 | 349,476 |
| 2021-02-26 | $22.67 | $23.18 | $22.53 | $22.92 | $22.62 | 596,176 |
| 2021-02-25 | $23.35 | $23.54 | $22.63 | $22.65 | $22.35 | 382,922 |
| 2021-02-24 | $23.04 | $23.60 | $22.93 | $23.24 | $22.93 | 465,847 |
| 2021-02-23 | $22.97 | $23.18 | $22.71 | $23.08 | $22.78 | 497,573 |
| 2021-02-22 | $22.50 | $23.33 | $22.37 | $23.11 | $22.80 | 362,041 |
| 2021-02-19 | $22.78 | $22.78 | $22.33 | $22.41 | $22.11 | 367,707 |
| 2021-02-18 | $22.82 | $23.02 | $22.53 | $22.59 | $22.29 | 696,244 |
| 2021-02-17 | $24.04 | $24.11 | $22.77 | $22.90 | $22.60 | 901,322 |
| 2021-02-16 | $23.46 | $23.49 | $23.13 | $23.20 | $22.89 | 916,952 |
| 2021-02-12 | $23.41 | $23.90 | $23.21 | $23.50 | $23.19 | 551,474 |
| 2021-02-11 | $22.67 | $23.01 | $22.51 | $22.97 | $22.67 | 601,609 |
| 2021-02-10 | $22.17 | $23.05 | $22.00 | $22.61 | $22.31 | 2,209,094 |
| 2021-02-09 | $21.58 | $22.13 | $21.51 | $21.97 | $21.68 | 692,518 |
| 2021-02-08 | $20.83 | $21.45 | $20.83 | $21.40 | $21.12 | 715,530 |
| 2021-02-05 | $20.79 | $21.58 | $20.72 | $20.82 | $20.55 | 853,331 |
| 2021-02-04 | $19.24 | $19.86 | $19.19 | $19.62 | $19.36 | 768,085 |
| 2021-02-03 | $19.22 | $19.33 | $19.08 | $19.26 | $19.01 | 397,903 |
| 2021-02-02 | $18.92 | $19.40 | $18.84 | $19.23 | $18.98 | 557,117 |
| 2021-02-01 | $18.59 | $19.01 | $18.30 | $18.79 | $18.54 | 721,557 |
| 2021-01-29 | $19.02 | $19.26 | $18.76 | $18.88 | $18.63 | 1,205,399 |
| 2021-01-28 | $19.12 | $19.23 | $18.67 | $18.90 | $18.65 | 757,336 |
| 2021-01-27 | $18.86 | $19.42 | $18.63 | $19.02 | $18.77 | 1,781,134 |
| 2021-01-26 | $18.51 | $18.81 | $18.44 | $18.75 | $18.50 | 711,825 |
| 2021-01-25 | $18.14 | $18.49 | $17.98 | $18.35 | $18.11 | 1,705,447 |
| 2021-01-22 | $18.63 | $18.69 | $18.22 | $18.24 | $18.00 | 1,374,376 |
| 2021-01-21 | $18.59 | $18.93 | $18.52 | $18.74 | $18.49 | 585,803 |
| 2021-01-20 | $18.40 | $18.70 | $18.39 | $18.63 | $18.38 | 955,135 |
| 2021-01-19 | $18.17 | $18.49 | $18.15 | $18.33 | $18.09 | 1,248,682 |
| 2021-01-15 | $18.20 | $18.37 | $18.02 | $18.32 | $18.08 | 821,219 |
| 2021-01-14 | $18.00 | $18.51 | $18.00 | $18.33 | $18.09 | 659,522 |
| 2021-01-13 | $17.99 | $18.24 | $17.89 | $17.96 | $17.72 | 624,784 |
| 2021-01-12 | $18.25 | $18.35 | $17.99 | $18.07 | $17.83 | 585,421 |
| 2021-01-11 | $18.05 | $18.37 | $17.95 | $18.27 | $18.03 | 650,547 |
| 2021-01-08 | $18.36 | $18.40 | $17.95 | $18.16 | $17.92 | 803,319 |
| 2021-01-07 | $18.70 | $18.89 | $18.28 | $18.28 | $18.04 | 723,033 |
| 2021-01-06 | $18.20 | $19.12 | $18.13 | $18.81 | $18.56 | 1,161,022 |
| 2021-01-05 | $17.98 | $18.19 | $17.83 | $18.06 | $17.82 | 616,243 |
| 2021-01-04 | $17.96 | $18.13 | $17.59 | $17.96 | $17.72 | 1,033,616 |
| 2020-12-31 | $17.90 | $17.92 | $17.73 | $17.77 | $17.54 | 558,766 |
| 2020-12-30 | $17.76 | $18.11 | $17.76 | $17.91 | $17.67 | 411,243 |
| 2020-12-29 | $18.05 | $18.07 | $17.81 | $17.85 | $17.61 | 506,927 |
| 2020-12-28 | $17.85 | $18.15 | $17.71 | $18.09 | $17.85 | 423,138 |
| 2020-12-24 | $17.63 | $17.78 | $17.55 | $17.68 | $17.45 | 1,352,071 |
| 2020-12-23 | $17.55 | $17.65 | $17.46 | $17.50 | $17.27 | 2,605,599 |
| 2020-12-22 | $17.50 | $17.70 | $17.33 | $17.52 | $17.29 | 1,439,507 |
| 2020-12-21 | $17.08 | $17.54 | $17.05 | $17.51 | $17.28 | 1,046,100 |
| 2020-12-18 | $17.48 | $17.55 | $17.18 | $17.29 | $17.06 | 2,957,495 |
| 2020-12-17 | $17.73 | $17.77 | $17.37 | $17.59 | $17.36 | 1,806,119 |
| 2020-12-16 | $17.98 | $18.01 | $17.54 | $17.64 | $17.41 | 453,664 |
| 2020-12-15 | $17.76 | $18.05 | $17.72 | $18.03 | $17.79 | 776,945 |
| 2020-12-14 | $18.04 | $18.04 | $17.52 | $17.63 | $17.40 | 637,489 |
| 2020-12-11 | $18.10 | $18.32 | $17.84 | $17.86 | $17.62 | 273,441 |
| 2020-12-10 | $18.18 | $18.50 | $18.13 | $18.25 | $18.01 | 695,844 |
| 2020-12-09 | $18.58 | $18.58 | $18.18 | $18.28 | $18.04 | 322,055 |
| 2020-12-08 | $18.35 | $18.53 | $18.26 | $18.44 | $18.20 | 435,809 |
| 2020-12-07 | $18.58 | $18.64 | $18.40 | $18.47 | $18.23 | 438,628 |
| 2020-12-04 | $18.59 | $18.73 | $18.44 | $18.67 | $18.42 | 298,862 |
| 2020-12-03 | $18.42 | $18.63 | $18.29 | $18.57 | $18.33 | 482,538 |
| 2020-12-02 | $18.15 | $18.53 | $17.92 | $18.44 | $18.20 | 381,737 |
| 2020-12-01 | $18.01 | $18.34 | $17.96 | $18.25 | $18.01 | 605,068 |
| 2020-11-30 | $17.76 | $18.04 | $17.73 | $17.81 | $17.58 | 931,666 |
| 2020-11-27 | $18.04 | $18.08 | $17.78 | $17.81 | $17.58 | 228,570 |
| 2020-11-25 | $18.12 | $18.29 | $17.83 | $18.01 | $17.77 | 395,932 |
| 2020-11-24 | $17.90 | $18.33 | $17.83 | $18.18 | $17.94 | 418,152 |
| 2020-11-23 | $17.68 | $18.03 | $17.64 | $17.94 | $17.70 | 276,013 |
| 2020-11-20 | $17.64 | $17.65 | $17.32 | $17.56 | $17.33 | 420,891 |
| 2020-11-19 | $17.54 | $17.78 | $17.45 | $17.63 | $17.40 | 393,852 |
| 2020-11-18 | $17.82 | $18.10 | $17.62 | $17.63 | $17.40 | 327,534 |
| 2020-11-17 | $17.51 | $17.97 | $17.37 | $17.81 | $17.58 | 603,729 |
| 2020-11-16 | $17.61 | $17.68 | $17.34 | $17.60 | $17.37 | 403,632 |
| 2020-11-13 | $16.80 | $17.23 | $16.59 | $17.18 | $16.95 | 422,483 |
| 2020-11-12 | $17.07 | $17.69 | $16.44 | $16.59 | $16.37 | 510,911 |
| 2020-11-11 | $16.43 | $17.26 | $16.40 | $17.24 | $17.01 | 688,718 |
| 2020-11-10 | $15.97 | $16.57 | $15.91 | $16.48 | $16.26 | 1,066,785 |
| 2020-11-09 | $16.01 | $16.45 | $15.80 | $15.83 | $15.62 | 1,318,962 |
| 2020-11-06 | $15.30 | $15.72 | $14.77 | $15.14 | $14.94 | 819,587 |
| 2020-11-05 | $13.62 | $14.03 | $13.20 | $13.90 | $13.72 | 417,146 |
| 2020-11-04 | $13.35 | $13.56 | $13.18 | $13.37 | $13.19 | 454,009 |
| 2020-11-03 | $13.33 | $13.53 | $13.29 | $13.38 | $13.20 | 483,710 |
| 2020-11-02 | $13.11 | $13.32 | $12.97 | $13.19 | $13.02 | 514,292 |
| 2020-10-30 | $12.86 | $13.05 | $12.75 | $13.02 | $12.85 | 349,563 |
| 2020-10-29 | $12.79 | $13.11 | $12.68 | $12.96 | $12.79 | 374,322 |
| 2020-10-28 | $13.23 | $13.25 | $12.86 | $12.88 | $12.71 | 463,180 |
| 2020-10-27 | $13.57 | $13.67 | $13.34 | $13.35 | $13.17 | 279,905 |
| 2020-10-26 | $13.69 | $13.79 | $13.40 | $13.59 | $13.41 | 280,752 |
| 2020-10-23 | $13.87 | $13.93 | $13.68 | $13.91 | $13.73 | 259,254 |
| 2020-10-22 | $13.86 | $13.99 | $13.72 | $13.87 | $13.69 | 253,005 |
| 2020-10-21 | $13.68 | $13.93 | $13.68 | $13.86 | $13.68 | 226,000 |
| 2020-10-20 | $13.80 | $13.90 | $13.65 | $13.80 | $13.62 | 305,364 |
| 2020-10-19 | $14.03 | $14.03 | $13.54 | $13.68 | $13.50 | 306,846 |
| 2020-10-16 | $14.04 | $14.13 | $13.89 | $13.94 | $13.76 | 285,905 |
| 2020-10-15 | $14.11 | $14.11 | $13.74 | $13.89 | $13.71 | 342,044 |
| 2020-10-14 | $14.29 | $14.52 | $14.08 | $14.12 | $13.93 | 488,944 |
| 2020-10-13 | $14.10 | $14.29 | $13.86 | $14.23 | $14.04 | 503,021 |
| 2020-10-12 | $14.24 | $14.43 | $14.07 | $14.15 | $13.96 | 379,936 |
| 2020-10-09 | $14.33 | $14.41 | $14.14 | $14.16 | $13.97 | 397,990 |
| 2020-10-08 | $14.26 | $14.35 | $13.95 | $14.34 | $14.15 | 497,794 |
| 2020-10-07 | $14.33 | $14.42 | $14.14 | $14.16 | $13.97 | 352,881 |
| 2020-10-06 | $14.38 | $14.61 | $14.13 | $14.22 | $14.03 | 586,899 |
| 2020-10-05 | $14.21 | $14.39 | $14.09 | $14.32 | $14.13 | 475,695 |
| 2020-10-02 | $13.94 | $14.24 | $13.92 | $14.17 | $13.98 | 351,031 |
| 2020-10-01 | $13.97 | $14.15 | $13.55 | $14.15 | $13.96 | 421,200 |
| 2020-09-30 | $13.85 | $14.08 | $13.69 | $13.98 | $13.80 | 680,557 |
| 2020-09-29 | $14.08 | $14.14 | $13.69 | $13.77 | $13.59 | 294,536 |
| 2020-09-28 | $14.27 | $14.44 | $14.09 | $14.28 | $14.09 | 467,242 |
| 2020-09-25 | $13.86 | $14.02 | $13.76 | $13.99 | $13.81 | 366,221 |
| 2020-09-24 | $14.18 | $14.22 | $13.89 | $13.97 | $13.79 | 499,124 |
| 2020-09-23 | $14.73 | $14.80 | $14.08 | $14.16 | $13.97 | 626,959 |
| 2020-09-22 | $14.60 | $14.74 | $14.36 | $14.67 | $14.48 | 761,114 |
| 2020-09-21 | $15.15 | $15.41 | $14.20 | $14.47 | $14.28 | 961,692 |
| 2020-09-18 | $15.05 | $15.70 | $14.96 | $15.48 | $15.28 | 1,984,219 |
| 2020-09-17 | $14.85 | $15.16 | $14.77 | $15.16 | $14.96 | 941,419 |
| 2020-09-16 | $15.30 | $15.30 | $14.96 | $14.98 | $14.78 | 865,843 |
| 2020-09-15 | $15.19 | $15.26 | $15.13 | $15.23 | $15.03 | 326,769 |
| 2020-09-14 | $15.14 | $15.31 | $15.10 | $15.20 | $14.90 | 563,089 |
| 2020-09-11 | $14.92 | $15.16 | $14.86 | $15.05 | $14.75 | 372,199 |
| 2020-09-10 | $15.19 | $15.23 | $14.81 | $14.86 | $14.57 | 464,742 |
| 2020-09-09 | $14.76 | $15.19 | $14.63 | $15.15 | $14.85 | 797,693 |
| 2020-09-08 | $14.85 | $14.85 | $14.58 | $14.61 | $14.32 | 549,812 |
| 2020-09-04 | $15.31 | $15.31 | $14.64 | $14.93 | $14.63 | 478,779 |
| 2020-09-03 | $15.24 | $15.37 | $15.03 | $15.16 | $14.86 | 555,885 |
| 2020-09-02 | $15.17 | $15.26 | $15.00 | $15.20 | $14.90 | 455,819 |
| 2020-09-01 | $15.01 | $15.21 | $14.89 | $15.10 | $14.80 | 437,345 |
| 2020-08-31 | $15.17 | $15.35 | $15.07 | $15.07 | $14.77 | 473,787 |
| 2020-08-28 | $14.95 | $15.24 | $14.91 | $15.24 | $14.94 | 359,258 |
| 2020-08-27 | $15.03 | $15.11 | $14.88 | $15.02 | $14.73 | 345,803 |
| 2020-08-26 | $14.91 | $15.12 | $14.91 | $14.98 | $14.69 | 392,793 |
| 2020-08-25 | $14.99 | $14.99 | $14.83 | $14.96 | $14.67 | 529,573 |
| 2020-08-24 | $14.69 | $14.86 | $14.69 | $14.85 | $14.56 | 745,578 |
| 2020-08-21 | $15.19 | $15.19 | $14.56 | $14.63 | $14.34 | 744,052 |
| 2020-08-20 | $15.14 | $15.32 | $15.04 | $15.19 | $14.89 | 521,871 |
| 2020-08-19 | $15.34 | $15.50 | $15.23 | $15.25 | $14.95 | 294,552 |
| 2020-08-18 | $15.13 | $15.37 | $15.08 | $15.29 | $14.99 | 245,652 |
| 2020-08-17 | $15.38 | $15.46 | $15.16 | $15.19 | $14.89 | 218,798 |
| 2020-08-14 | $15.47 | $15.55 | $15.31 | $15.43 | $15.13 | 284,848 |
| 2020-08-13 | $14.91 | $15.50 | $14.91 | $15.43 | $15.13 | 338,647 |
| 2020-08-12 | $15.11 | $15.47 | $15.11 | $15.26 | $14.96 | 381,157 |
| 2020-08-11 | $15.06 | $15.35 | $14.89 | $14.94 | $14.65 | 398,521 |
| 2020-08-10 | $14.68 | $15.02 | $14.50 | $14.95 | $14.66 | 698,247 |
| 2020-08-07 | $13.48 | $14.32 | $13.12 | $14.32 | $14.04 | 497,137 |
| 2020-08-06 | $13.23 | $13.58 | $13.23 | $13.50 | $13.24 | 487,930 |
| 2020-08-05 | $13.39 | $13.48 | $13.20 | $13.31 | $13.05 | 284,648 |
| 2020-08-04 | $13.00 | $13.39 | $12.97 | $13.38 | $13.12 | 232,816 |
| 2020-08-03 | $12.79 | $13.03 | $12.68 | $12.98 | $12.73 | 436,038 |
| 2020-07-31 | $12.97 | $12.97 | $12.61 | $12.76 | $12.51 | 457,330 |
| 2020-07-30 | $12.70 | $12.96 | $12.63 | $12.92 | $12.67 | 219,619 |
| 2020-07-29 | $12.78 | $12.97 | $12.75 | $12.86 | $12.61 | 635,019 |
| 2020-07-28 | $12.78 | $12.81 | $12.67 | $12.73 | $12.48 | 551,559 |
| 2020-07-27 | $12.69 | $12.92 | $12.68 | $12.91 | $12.66 | 249,098 |
| 2020-07-24 | $12.74 | $12.89 | $12.67 | $12.71 | $12.46 | 249,935 |
| 2020-07-23 | $12.84 | $13.02 | $12.71 | $12.73 | $12.48 | 315,919 |
| 2020-07-22 | $12.83 | $13.01 | $12.77 | $12.85 | $12.59 | 216,365 |
| 2020-07-21 | $12.79 | $12.88 | $12.65 | $12.76 | $12.51 | 277,551 |
| 2020-07-20 | $12.72 | $12.82 | $12.63 | $12.73 | $12.48 | 341,744 |
| 2020-07-17 | $12.85 | $12.89 | $12.68 | $12.80 | $12.55 | 238,210 |
| 2020-07-16 | $12.59 | $12.89 | $12.59 | $12.79 | $12.54 | 234,796 |
| 2020-07-15 | $12.66 | $12.75 | $12.52 | $12.72 | $12.47 | 487,991 |
| 2020-07-14 | $12.03 | $12.40 | $11.82 | $12.38 | $12.14 | 570,200 |
| 2020-07-13 | $12.08 | $12.23 | $11.89 | $11.96 | $11.73 | 402,724 |
| 2020-07-10 | $11.73 | $12.01 | $11.73 | $11.98 | $11.74 | 306,775 |
| 2020-07-09 | $11.87 | $11.89 | $11.60 | $11.73 | $11.50 | 296,320 |
| 2020-07-08 | $12.03 | $12.03 | $11.75 | $11.88 | $11.65 | 306,491 |
| 2020-07-07 | $12.12 | $12.19 | $12.01 | $12.03 | $11.79 | 282,315 |
| 2020-07-06 | $12.36 | $12.40 | $12.11 | $12.21 | $11.97 | 202,050 |
| 2020-07-02 | $12.31 | $12.38 | $12.06 | $12.10 | $11.86 | 343,461 |
| 2020-07-01 | $11.95 | $12.24 | $11.67 | $12.12 | $11.88 | 575,425 |
| 2020-06-30 | $11.70 | $11.99 | $11.64 | $11.95 | $11.72 | 384,286 |
| 2020-06-29 | $11.63 | $11.76 | $11.44 | $11.73 | $11.50 | 221,348 |
| 2020-06-26 | $11.74 | $11.74 | $11.31 | $11.54 | $11.31 | 857,533 |
| 2020-06-25 | $11.65 | $11.82 | $11.55 | $11.77 | $11.54 | 570,785 |
| 2020-06-24 | $11.82 | $11.97 | $11.66 | $11.69 | $11.46 | 423,401 |
| 2020-06-23 | $12.18 | $12.23 | $12.04 | $12.07 | $11.83 | 301,195 |
| 2020-06-22 | $11.92 | $12.07 | $11.78 | $11.99 | $11.75 | 277,089 |
| 2020-06-19 | $12.17 | $12.24 | $11.75 | $11.88 | $11.65 | 1,747,830 |
| 2020-06-18 | $12.32 | $12.32 | $11.85 | $11.98 | $11.74 | 673,232 |
| 2020-06-17 | $12.29 | $12.45 | $12.09 | $12.38 | $12.14 | 478,675 |
| 2020-06-16 | $12.24 | $12.31 | $11.82 | $12.12 | $11.88 | 793,144 |
| 2020-06-15 | $11.39 | $11.92 | $11.33 | $11.84 | $11.61 | 548,132 |
| 2020-06-12 | $11.93 | $11.95 | $11.49 | $11.75 | $11.52 | 557,405 |
| 2020-06-11 | $12.08 | $12.17 | $11.41 | $11.44 | $11.22 | 675,396 |
| 2020-06-10 | $12.92 | $12.92 | $12.44 | $12.44 | $12.20 | 558,394 |
| 2020-06-09 | $13.27 | $13.27 | $12.87 | $12.92 | $12.67 | 360,890 |
| 2020-06-08 | $12.99 | $13.51 | $12.99 | $13.42 | $13.16 | 784,948 |
| 2020-06-05 | $13.40 | $13.46 | $13.00 | $13.04 | $12.78 | 729,551 |
| 2020-06-04 | $12.86 | $13.02 | $12.74 | $12.84 | $12.59 | 591,058 |
| 2020-06-03 | $12.50 | $13.02 | $12.44 | $12.97 | $12.72 | 525,779 |
| 2020-06-02 | $12.39 | $12.40 | $12.17 | $12.32 | $12.08 | 374,566 |
| 2020-06-01 | $12.27 | $12.47 | $12.19 | $12.24 | $12.00 | 490,059 |
| 2020-05-29 | $11.98 | $12.31 | $11.96 | $12.26 | $12.02 | 907,111 |
| 2020-05-28 | $12.34 | $12.34 | $11.96 | $12.02 | $11.78 | 575,717 |
| 2020-05-27 | $12.17 | $12.30 | $11.98 | $12.30 | $12.06 | 415,368 |
| 2020-05-26 | $12.05 | $12.12 | $11.88 | $12.00 | $11.76 | 299,571 |
| 2020-05-22 | $11.58 | $11.68 | $11.53 | $11.63 | $11.40 | 249,809 |
| 2020-05-21 | $11.60 | $11.67 | $11.39 | $11.55 | $11.32 | 391,032 |
| 2020-05-20 | $11.36 | $11.69 | $11.36 | $11.65 | $11.42 | 396,887 |
| 2020-05-19 | $11.25 | $11.52 | $11.15 | $11.28 | $11.06 | 392,275 |
| 2020-05-18 | $11.49 | $11.64 | $11.19 | $11.28 | $11.06 | 962,129 |
| 2020-05-15 | $10.92 | $11.11 | $10.78 | $11.01 | $10.79 | 804,536 |
| 2020-05-14 | $10.65 | $11.01 | $10.31 | $11.00 | $10.78 | 649,472 |
| 2020-05-13 | $10.60 | $10.95 | $10.55 | $10.93 | $10.72 | 760,576 |
| 2020-05-12 | $11.02 | $11.10 | $10.79 | $10.80 | $10.59 | 904,661 |
| 2020-05-11 | $11.04 | $11.15 | $10.85 | $10.98 | $10.76 | 472,104 |
| 2020-05-08 | $10.26 | $11.39 | $10.26 | $11.25 | $11.03 | 642,843 |
| 2020-05-07 | $9.91 | $10.11 | $9.74 | $9.93 | $9.74 | 591,837 |
| 2020-05-06 | $9.85 | $10.11 | $9.80 | $9.99 | $9.79 | 597,711 |
| 2020-05-05 | $10.02 | $10.29 | $9.79 | $9.81 | $9.62 | 742,850 |
| 2020-05-04 | $9.60 | $9.94 | $9.48 | $9.91 | $9.72 | 519,551 |
| 2020-05-01 | $10.03 | $10.08 | $9.66 | $9.70 | $9.51 | 375,434 |
| 2020-04-30 | $10.61 | $10.61 | $10.12 | $10.22 | $10.02 | 553,834 |
| 2020-04-29 | $10.20 | $10.81 | $10.20 | $10.81 | $10.60 | 1,133,874 |
| 2020-04-28 | $9.81 | $10.07 | $9.73 | $9.91 | $9.72 | 559,766 |
| 2020-04-27 | $9.17 | $9.71 | $9.17 | $9.60 | $9.41 | 432,217 |
| 2020-04-24 | $8.88 | $9.10 | $8.83 | $8.99 | $8.81 | 662,974 |
| 2020-04-23 | $8.70 | $9.04 | $8.65 | $8.82 | $8.65 | 426,329 |
| 2020-04-22 | $8.78 | $8.78 | $8.63 | $8.65 | $8.48 | 268,596 |
| 2020-04-21 | $8.80 | $8.80 | $8.55 | $8.62 | $8.45 | 388,308 |
| 2020-04-20 | $8.95 | $9.11 | $8.86 | $9.02 | $8.84 | 481,581 |
| 2020-04-17 | $8.86 | $9.23 | $8.86 | $9.17 | $8.99 | 864,373 |
| 2020-04-16 | $9.14 | $9.15 | $8.62 | $8.70 | $8.53 | 536,179 |
| 2020-04-15 | $9.33 | $9.33 | $8.93 | $9.12 | $8.94 | 482,354 |
| 2020-04-14 | $9.75 | $10.18 | $9.42 | $9.67 | $9.48 | 597,893 |
| 2020-04-13 | $9.66 | $9.73 | $9.38 | $9.58 | $9.39 | 337,679 |
| 2020-04-09 | $9.33 | $9.73 | $9.22 | $9.69 | $9.50 | 796,619 |
| 2020-04-08 | $9.09 | $9.22 | $8.85 | $9.14 | $8.96 | 570,637 |
| 2020-04-07 | $9.38 | $9.63 | $8.97 | $9.00 | $8.82 | 1,012,888 |
| 2020-04-06 | $8.57 | $9.04 | $8.57 | $8.98 | $8.80 | 730,280 |
| 2020-04-03 | $8.18 | $8.31 | $8.05 | $8.24 | $8.08 | 1,001,145 |
| 2020-04-02 | $8.47 | $8.60 | $7.88 | $8.17 | $8.01 | 1,328,533 |
| 2020-04-01 | $8.60 | $9.02 | $8.45 | $8.59 | $8.42 | 1,020,662 |
| 2020-03-31 | $8.95 | $9.35 | $8.78 | $8.99 | $8.81 | 1,125,645 |
| 2020-03-30 | $8.42 | $8.92 | $8.19 | $8.86 | $8.69 | 1,490,765 |
| 2020-03-27 | $8.85 | $8.90 | $8.38 | $8.42 | $8.25 | 1,206,248 |
| 2020-03-26 | $8.66 | $9.30 | $8.66 | $9.16 | $8.98 | 1,214,254 |
| 2020-03-25 | $8.55 | $9.20 | $8.09 | $8.61 | $8.44 | 1,540,697 |
| 2020-03-24 | $8.44 | $8.66 | $8.20 | $8.65 | $8.48 | 1,598,533 |
| 2020-03-23 | $8.66 | $8.82 | $7.92 | $8.14 | $7.98 | 2,210,170 |
| 2020-03-20 | $9.27 | $9.30 | $8.55 | $8.71 | $8.54 | 2,137,875 |
| 2020-03-19 | $9.01 | $9.67 | $8.81 | $9.32 | $9.14 | 1,015,351 |
| 2020-03-18 | $10.02 | $10.12 | $8.78 | $9.16 | $8.98 | 2,004,428 |
| 2020-03-17 | $10.23 | $11.49 | $9.97 | $10.72 | $10.51 | 2,497,560 |
| 2020-03-16 | $9.49 | $10.33 | $9.23 | $10.28 | $10.08 | 1,339,735 |
| 2020-03-13 | $9.88 | $10.62 | $9.68 | $10.61 | $10.40 | 2,137,333 |
| 2020-03-12 | $9.69 | $10.11 | $9.38 | $9.42 | $9.24 | 3,021,404 |
| 2020-03-11 | $10.70 | $10.78 | $10.24 | $10.35 | $10.15 | 2,166,377 |
| 2020-03-10 | $10.70 | $11.10 | $10.33 | $11.06 | $10.84 | 1,452,613 |
| 2020-03-09 | $10.74 | $10.85 | $10.34 | $10.49 | $10.19 | 1,615,539 |
| 2020-03-06 | $11.12 | $11.38 | $10.90 | $11.26 | $10.94 | 1,633,153 |
| 2020-03-05 | $11.77 | $11.78 | $11.26 | $11.33 | $11.01 | 844,629 |
| 2020-03-04 | $12.15 | $12.19 | $11.79 | $12.10 | $11.76 | 1,166,599 |
| 2020-03-03 | $12.50 | $13.00 | $12.03 | $12.09 | $11.75 | 1,821,923 |
| 2020-03-02 | $12.49 | $12.68 | $12.09 | $12.66 | $12.30 | 1,875,875 |
| 2020-02-28 | $11.87 | $12.59 | $11.87 | $12.44 | $12.09 | 2,573,694 |
| 2020-02-27 | $12.45 | $12.74 | $12.09 | $12.28 | $11.93 | 1,348,823 |
| 2020-02-26 | $13.37 | $13.37 | $12.59 | $12.73 | $12.37 | 723,248 |
| 2020-02-25 | $14.08 | $14.11 | $13.20 | $13.24 | $12.86 | 983,519 |
| 2020-02-24 | $14.48 | $14.52 | $14.03 | $14.03 | $13.63 | 819,456 |
| 2020-02-21 | $14.92 | $14.93 | $14.75 | $14.79 | $14.37 | 501,489 |
| 2020-02-20 | $15.07 | $15.10 | $14.82 | $14.98 | $14.55 | 826,305 |
| 2020-02-19 | $14.92 | $15.22 | $14.89 | $15.05 | $14.62 | 512,900 |
| 2020-02-18 | $14.92 | $14.99 | $14.86 | $14.92 | $14.50 | 333,593 |
| 2020-02-14 | $14.80 | $15.02 | $14.74 | $14.98 | $14.55 | 440,377 |
| 2020-02-13 | $14.75 | $14.83 | $14.66 | $14.81 | $14.39 | 488,036 |
| 2020-02-12 | $14.54 | $14.87 | $14.51 | $14.80 | $14.38 | 572,233 |
| 2020-02-11 | $14.25 | $14.50 | $14.13 | $14.48 | $14.07 | 453,640 |
| 2020-02-10 | $14.36 | $14.40 | $13.94 | $14.08 | $13.68 | 947,476 |
| 2020-02-07 | $14.40 | $14.55 | $13.88 | $14.44 | $14.03 | 756,441 |
| 2020-02-06 | $14.55 | $14.82 | $14.44 | $14.74 | $14.32 | 1,311,445 |
| 2020-02-05 | $14.33 | $14.49 | $14.19 | $14.40 | $13.99 | 790,780 |
| 2020-02-04 | $14.21 | $14.22 | $14.00 | $14.15 | $13.75 | 531,448 |
| 2020-02-03 | $14.07 | $14.16 | $13.97 | $14.02 | $13.62 | 732,736 |
| 2020-01-31 | $13.98 | $14.06 | $13.87 | $13.97 | $13.57 | 616,078 |
| 2020-01-30 | $13.75 | $14.03 | $13.61 | $14.01 | $13.61 | 757,101 |
| 2020-01-29 | $13.91 | $14.07 | $13.72 | $13.79 | $13.40 | 583,218 |
| 2020-01-28 | $14.15 | $14.21 | $13.92 | $13.92 | $13.52 | 826,291 |
| 2020-01-27 | $14.18 | $14.29 | $14.05 | $14.10 | $13.70 | 639,157 |
| 2020-01-24 | $14.69 | $14.69 | $14.34 | $14.35 | $13.94 | 899,587 |
| 2020-01-23 | $14.65 | $14.82 | $14.61 | $14.71 | $14.29 | 434,822 |
| 2020-01-22 | $14.83 | $14.95 | $14.75 | $14.79 | $14.37 | 544,912 |
| 2020-01-21 | $15.06 | $15.08 | $14.73 | $14.84 | $14.42 | 612,164 |
| 2020-01-17 | $15.25 | $15.36 | $15.19 | $15.23 | $14.80 | 725,620 |
| 2020-01-16 | $15.23 | $15.36 | $15.07 | $15.25 | $14.82 | 551,222 |
| 2020-01-15 | $15.08 | $15.17 | $15.01 | $15.14 | $14.71 | 488,097 |
| 2020-01-14 | $14.80 | $15.06 | $14.80 | $15.05 | $14.62 | 933,840 |
| 2020-01-13 | $14.71 | $14.92 | $14.67 | $14.90 | $14.48 | 367,304 |
| 2020-01-10 | $14.85 | $14.85 | $14.69 | $14.72 | $14.30 | 436,952 |
| 2020-01-09 | $15.00 | $15.05 | $14.26 | $14.81 | $14.39 | 661,884 |
| 2020-01-08 | $14.93 | $15.11 | $14.93 | $14.97 | $14.54 | 528,059 |
| 2020-01-07 | $14.72 | $14.99 | $14.70 | $14.93 | $14.51 | 467,690 |
| 2020-01-06 | $14.79 | $14.79 | $14.62 | $14.77 | $14.35 | 475,097 |
| 2020-01-03 | $14.61 | $14.86 | $14.61 | $14.82 | $14.40 | 1,037,300 |
| 2020-01-02 | $14.63 | $14.82 | $14.55 | $14.81 | $14.39 | 674,695 |
| 2019-12-31 | $14.48 | $14.51 | $14.33 | $14.51 | $14.10 | 327,715 |
| 2019-12-30 | $14.42 | $14.50 | $14.41 | $14.46 | $14.05 | 344,766 |
| 2019-12-27 | $14.60 | $14.60 | $14.46 | $14.47 | $14.06 | 408,658 |
| 2019-12-26 | $14.36 | $14.54 | $14.34 | $14.53 | $14.12 | 749,291 |
| 2019-12-24 | $14.28 | $14.34 | $14.27 | $14.29 | $13.88 | 112,237 |
| 2019-12-23 | $14.26 | $14.36 | $14.25 | $14.31 | $13.90 | 404,220 |
| 2019-12-20 | $14.61 | $14.61 | $14.14 | $14.31 | $13.90 | 1,771,060 |
| 2019-12-19 | $14.35 | $14.41 | $14.22 | $14.31 | $13.90 | 629,733 |
| 2019-12-18 | $14.23 | $14.46 | $14.13 | $14.38 | $13.97 | 672,303 |
| 2019-12-17 | $14.17 | $14.22 | $14.01 | $14.16 | $13.76 | 583,569 |
| 2019-12-16 | $14.00 | $14.26 | $14.00 | $14.09 | $13.69 | 683,244 |
| 2019-12-13 | $14.06 | $14.07 | $13.83 | $13.91 | $13.51 | 772,671 |
| 2019-12-12 | $13.59 | $14.05 | $13.59 | $14.03 | $13.63 | 605,803 |
| 2019-12-11 | $13.50 | $13.63 | $13.40 | $13.54 | $13.16 | 539,200 |
| 2019-12-10 | $13.48 | $13.57 | $13.39 | $13.45 | $13.07 | 646,515 |
| 2019-12-09 | $13.45 | $13.63 | $13.42 | $13.49 | $13.11 | 746,970 |
| 2019-12-06 | $13.33 | $13.54 | $13.29 | $13.48 | $13.10 | 578,638 |
| 2019-12-05 | $13.09 | $13.31 | $13.08 | $13.28 | $12.90 | 580,191 |
| 2019-12-04 | $12.93 | $13.13 | $12.91 | $13.07 | $12.70 | 581,296 |
| 2019-12-03 | $13.10 | $13.10 | $12.82 | $12.91 | $12.54 | 491,713 |
| 2019-12-02 | $13.08 | $13.26 | $12.99 | $13.17 | $12.80 | 782,503 |
| 2019-11-29 | $13.31 | $13.40 | $13.05 | $13.17 | $12.80 | 528,885 |
| 2019-11-27 | $13.45 | $13.55 | $13.35 | $13.38 | $13.00 | 548,189 |
| 2019-11-26 | $13.21 | $13.40 | $13.14 | $13.32 | $12.94 | 457,872 |
| 2019-11-25 | $13.03 | $13.17 | $12.98 | $13.17 | $12.80 | 670,750 |
| 2019-11-22 | $12.92 | $13.02 | $12.89 | $12.98 | $12.61 | 781,943 |
| 2019-11-21 | $13.13 | $13.15 | $12.87 | $12.90 | $12.53 | 596,925 |
| 2019-11-20 | $13.22 | $13.22 | $13.05 | $13.14 | $12.77 | 659,732 |
| 2019-11-19 | $13.28 | $13.30 | $13.18 | $13.27 | $12.89 | 416,175 |
| 2019-11-18 | $13.34 | $13.40 | $13.24 | $13.26 | $12.88 | 564,743 |
| 2019-11-15 | $13.28 | $13.33 | $13.15 | $13.32 | $12.94 | 786,449 |
| 2019-11-14 | $13.25 | $13.31 | $13.01 | $13.20 | $12.83 | 885,880 |
| 2019-11-13 | $13.28 | $13.46 | $13.20 | $13.31 | $12.93 | 804,803 |
| 2019-11-12 | $13.32 | $13.38 | $13.15 | $13.31 | $12.93 | 818,265 |
| 2019-11-11 | $13.17 | $13.43 | $13.11 | $13.36 | $12.98 | 1,063,642 |
| 2019-11-08 | $13.31 | $13.91 | $12.97 | $13.23 | $12.85 | 1,103,236 |
| 2019-11-07 | $14.02 | $14.23 | $13.71 | $13.79 | $13.40 | 712,422 |
| 2019-11-06 | $14.17 | $14.17 | $13.84 | $13.98 | $13.58 | 465,669 |
| 2019-11-05 | $14.27 | $14.31 | $14.15 | $14.19 | $13.79 | 380,689 |
| 2019-11-04 | $14.24 | $14.35 | $14.14 | $14.23 | $13.83 | 484,695 |
| 2019-11-01 | $14.13 | $14.24 | $14.00 | $14.18 | $13.78 | 553,671 |
| 2019-10-31 | $14.05 | $14.13 | $13.82 | $14.12 | $13.72 | 502,507 |
| 2019-10-30 | $14.31 | $14.33 | $13.93 | $14.02 | $13.62 | 380,150 |
| 2019-10-29 | $14.24 | $14.42 | $14.22 | $14.33 | $13.92 | 397,510 |
| 2019-10-28 | $14.20 | $14.39 | $14.20 | $14.30 | $13.89 | 392,504 |
| 2019-10-25 | $14.28 | $14.28 | $14.12 | $14.21 | $13.81 | 461,683 |
| 2019-10-24 | $14.36 | $14.57 | $14.09 | $14.23 | $13.83 | 700,309 |
| 2019-10-23 | $14.18 | $14.28 | $14.07 | $14.25 | $13.85 | 560,186 |
| 2019-10-22 | $14.03 | $14.32 | $14.02 | $14.19 | $13.79 | 1,115,492 |
| 2019-10-21 | $13.88 | $14.04 | $13.83 | $14.00 | $13.60 | 480,419 |
| 2019-10-18 | $13.84 | $13.99 | $13.71 | $13.79 | $13.40 | 1,001,767 |
| 2019-10-17 | $13.94 | $14.06 | $13.77 | $13.91 | $13.51 | 681,142 |
| 2019-10-16 | $13.62 | $13.90 | $13.62 | $13.87 | $13.48 | 572,995 |
| 2019-10-15 | $13.86 | $13.86 | $13.11 | $13.64 | $13.25 | 695,973 |
| 2019-10-14 | $13.66 | $13.81 | $13.66 | $13.80 | $13.41 | 326,889 |
| 2019-10-11 | $13.63 | $13.84 | $13.47 | $13.76 | $13.37 | 430,736 |
| 2019-10-10 | $13.30 | $13.53 | $13.30 | $13.47 | $13.09 | 594,609 |
| 2019-10-09 | $13.24 | $13.39 | $13.13 | $13.36 | $12.98 | 742,982 |
| 2019-10-08 | $13.85 | $13.90 | $13.19 | $13.20 | $12.83 | 742,341 |
| 2019-10-07 | $14.00 | $14.12 | $13.94 | $13.94 | $13.54 | 606,435 |
| 2019-10-04 | $13.99 | $14.15 | $13.97 | $14.12 | $13.72 | 368,659 |
| 2019-10-03 | $14.12 | $14.18 | $13.78 | $13.97 | $13.57 | 545,427 |
| 2019-10-02 | $14.11 | $14.18 | $13.93 | $14.06 | $13.66 | 977,889 |
| 2019-10-01 | $14.35 | $14.47 | $14.21 | $14.25 | $13.85 | 627,356 |
| 2019-09-30 | $14.22 | $14.43 | $14.21 | $14.30 | $13.89 | 572,672 |
| 2019-09-27 | $14.31 | $14.34 | $14.09 | $14.17 | $13.77 | 225,867 |
| 2019-09-26 | $14.36 | $14.36 | $13.99 | $14.23 | $13.83 | 592,744 |
| 2019-09-25 | $14.21 | $14.46 | $14.18 | $14.37 | $13.96 | 355,828 |
| 2019-09-24 | $14.40 | $14.41 | $14.04 | $14.26 | $13.85 | 515,113 |
| 2019-09-23 | $14.37 | $14.48 | $14.19 | $14.39 | $13.98 | 434,421 |
| 2019-09-20 | $14.40 | $14.57 | $14.19 | $14.32 | $13.91 | 1,193,095 |
| 2019-09-19 | $14.60 | $14.64 | $14.33 | $14.35 | $13.94 | 449,949 |
| 2019-09-18 | $14.68 | $14.71 | $14.50 | $14.60 | $14.19 | 527,010 |
| 2019-09-17 | $14.45 | $14.65 | $14.34 | $14.62 | $14.20 | 427,021 |
| 2019-09-16 | $14.86 | $14.86 | $14.36 | $14.48 | $14.07 | 470,943 |
| 2019-09-13 | $14.86 | $14.97 | $14.80 | $14.90 | $14.48 | 342,855 |
| 2019-09-12 | $14.87 | $15.01 | $14.80 | $14.82 | $14.40 | 636,568 |
| 2019-09-11 | $14.81 | $14.99 | $14.74 | $14.87 | $14.45 | 363,052 |
| 2019-09-10 | $14.58 | $14.85 | $14.56 | $14.84 | $14.42 | 394,146 |
| 2019-09-09 | $14.56 | $14.76 | $14.42 | $14.75 | $14.24 | 421,641 |
| 2019-09-06 | $14.36 | $14.55 | $14.36 | $14.51 | $14.00 | 369,017 |
| 2019-09-05 | $14.35 | $14.49 | $14.32 | $14.34 | $13.84 | 370,328 |
| 2019-09-04 | $14.01 | $14.25 | $14.01 | $14.20 | $13.70 | 396,745 |
| 2019-09-03 | $14.01 | $14.07 | $13.88 | $13.93 | $13.44 | 374,095 |
| 2019-08-30 | $14.27 | $14.33 | $14.08 | $14.16 | $13.67 | 318,583 |
| 2019-08-29 | $14.25 | $14.29 | $14.18 | $14.19 | $13.69 | 246,435 |
| 2019-08-28 | $13.95 | $14.14 | $13.86 | $14.13 | $13.64 | 409,503 |
| 2019-08-27 | $14.16 | $14.16 | $13.86 | $13.92 | $13.43 | 527,360 |
| 2019-08-26 | $14.00 | $14.09 | $13.93 | $14.04 | $13.55 | 410,669 |
| 2019-08-23 | $14.39 | $14.45 | $13.91 | $13.95 | $13.46 | 731,708 |
| 2019-08-22 | $14.46 | $14.60 | $14.38 | $14.47 | $13.96 | 409,584 |
| 2019-08-21 | $14.35 | $14.51 | $14.25 | $14.46 | $13.96 | 273,166 |
| 2019-08-20 | $14.34 | $14.51 | $14.28 | $14.29 | $13.79 | 420,601 |
| 2019-08-19 | $14.34 | $14.51 | $14.32 | $14.36 | $13.86 | 315,231 |
| 2019-08-16 | $14.06 | $14.22 | $13.83 | $14.14 | $13.65 | 480,290 |
| 2019-08-15 | $13.73 | $14.25 | $13.73 | $13.99 | $13.50 | 769,005 |
| 2019-08-14 | $14.26 | $14.43 | $13.74 | $13.75 | $13.27 | 794,997 |
| 2019-08-13 | $14.40 | $14.73 | $14.38 | $14.46 | $13.96 | 892,533 |
| 2019-08-12 | $14.15 | $14.58 | $14.13 | $14.40 | $13.90 | 1,125,205 |
| 2019-08-09 | $13.52 | $14.12 | $13.32 | $14.07 | $13.58 | 809,493 |
| 2019-08-08 | $13.11 | $13.37 | $13.11 | $13.36 | $12.89 | 1,025,456 |
| 2019-08-07 | $13.06 | $13.14 | $12.82 | $13.12 | $12.66 | 699,272 |
| 2019-08-06 | $13.16 | $13.23 | $13.06 | $13.20 | $12.74 | 515,733 |
| 2019-08-05 | $13.10 | $13.27 | $13.01 | $13.09 | $12.63 | 1,094,767 |
| 2019-08-02 | $13.26 | $13.32 | $13.15 | $13.30 | $12.84 | 713,130 |
| 2019-08-01 | $13.42 | $13.58 | $13.31 | $13.34 | $12.87 | 685,365 |
| 2019-07-31 | $13.64 | $14.07 | $13.40 | $13.46 | $12.99 | 695,635 |
| 2019-07-30 | $13.57 | $13.69 | $13.53 | $13.68 | $13.20 | 355,080 |
| 2019-07-29 | $13.66 | $13.78 | $13.53 | $13.65 | $13.17 | 390,214 |
| 2019-07-26 | $13.66 | $13.73 | $13.61 | $13.70 | $13.22 | 415,798 |
| 2019-07-25 | $13.84 | $13.84 | $13.60 | $13.66 | $13.18 | 370,728 |
| 2019-07-24 | $13.62 | $13.88 | $13.55 | $13.83 | $13.35 | 835,544 |
| 2019-07-23 | $13.67 | $13.73 | $13.56 | $13.66 | $13.18 | 914,004 |
| 2019-07-22 | $13.49 | $13.61 | $13.46 | $13.59 | $13.12 | 467,323 |
| 2019-07-19 | $13.54 | $13.62 | $13.37 | $13.51 | $13.04 | 392,421 |
| 2019-07-18 | $13.55 | $13.69 | $13.50 | $13.66 | $13.18 | 794,285 |
| 2019-07-17 | $13.87 | $13.98 | $13.46 | $13.53 | $13.06 | 761,290 |
| 2019-07-16 | $13.78 | $13.91 | $13.77 | $13.88 | $13.40 | 740,337 |
| 2019-07-15 | $13.74 | $13.76 | $13.63 | $13.75 | $13.27 | 466,374 |
| 2019-07-12 | $13.69 | $13.75 | $13.60 | $13.73 | $13.25 | 670,635 |
| 2019-07-11 | $13.71 | $13.75 | $13.60 | $13.64 | $13.16 | 409,849 |
| 2019-07-10 | $13.74 | $13.80 | $13.66 | $13.69 | $13.21 | 643,274 |
| 2019-07-09 | $13.68 | $13.77 | $13.63 | $13.70 | $13.22 | 386,904 |
| 2019-07-08 | $13.83 | $13.95 | $13.68 | $13.71 | $13.23 | 319,153 |
| 2019-07-05 | $13.87 | $13.99 | $13.78 | $13.91 | $13.42 | 526,607 |
| 2019-07-03 | $13.95 | $13.96 | $13.83 | $13.90 | $13.41 | 269,833 |
| 2019-07-02 | $13.97 | $14.08 | $13.82 | $13.91 | $13.42 | 391,310 |
| 2019-07-01 | $14.17 | $14.22 | $13.84 | $13.99 | $13.50 | 904,970 |
| 2019-06-28 | $13.86 | $14.00 | $13.78 | $13.96 | $13.47 | 1,691,598 |
| 2019-06-27 | $13.85 | $13.92 | $13.80 | $13.86 | $13.38 | 598,025 |
| 2019-06-26 | $13.67 | $13.80 | $13.65 | $13.70 | $13.22 | 612,300 |
| 2019-06-25 | $13.78 | $13.78 | $13.63 | $13.66 | $13.18 | 527,482 |
| 2019-06-24 | $13.89 | $13.90 | $13.70 | $13.73 | $13.25 | 779,500 |
| 2019-06-21 | $13.92 | $14.07 | $13.74 | $13.92 | $13.43 | 1,850,167 |
| 2019-06-20 | $13.86 | $13.98 | $13.72 | $13.95 | $13.46 | 1,156,623 |
| 2019-06-19 | $13.25 | $13.77 | $13.25 | $13.72 | $13.24 | 1,296,002 |
| 2019-06-18 | $12.74 | $13.33 | $12.68 | $13.20 | $12.74 | 1,147,155 |
| 2019-06-17 | $12.25 | $12.64 | $12.23 | $12.61 | $12.17 | 974,852 |
| 2019-06-14 | $12.12 | $12.24 | $12.05 | $12.21 | $11.78 | 1,291,816 |
| 2019-06-13 | $12.08 | $12.17 | $12.04 | $12.16 | $11.74 | 533,188 |
| 2019-06-12 | $12.15 | $12.20 | $12.05 | $12.07 | $11.65 | 597,997 |
| 2019-06-11 | $12.20 | $12.21 | $12.09 | $12.13 | $11.71 | 649,401 |
| 2019-06-10 | $12.12 | $12.15 | $12.04 | $12.12 | $11.70 | 621,321 |
| 2019-06-07 | $12.08 | $12.13 | $11.91 | $12.07 | $11.65 | 703,997 |
| 2019-06-06 | $11.96 | $12.00 | $11.88 | $11.93 | $11.51 | 822,198 |
| 2019-06-05 | $11.88 | $11.99 | $11.65 | $11.97 | $11.55 | 1,344,787 |
| 2019-06-04 | $11.89 | $11.95 | $11.78 | $11.89 | $11.47 | 712,053 |
| 2019-06-03 | $11.63 | $11.79 | $11.63 | $11.72 | $11.31 | 870,080 |
| 2019-05-31 | $11.67 | $11.76 | $11.63 | $11.65 | $11.24 | 703,804 |
| 2019-05-30 | $11.88 | $11.96 | $11.71 | $11.77 | $11.36 | 801,292 |
| 2019-05-29 | $12.02 | $12.04 | $11.79 | $11.87 | $11.46 | 739,131 |
| 2019-05-28 | $12.07 | $12.14 | $11.99 | $11.99 | $11.57 | 580,427 |
| 2019-05-24 | $12.07 | $12.16 | $11.98 | $12.06 | $11.64 | 675,011 |
| 2019-05-23 | $11.90 | $12.04 | $11.81 | $12.00 | $11.58 | 687,248 |
| 2019-05-22 | $11.95 | $12.05 | $11.95 | $11.99 | $11.57 | 905,064 |
| 2019-05-21 | $11.92 | $12.03 | $11.90 | $12.01 | $11.59 | 545,625 |
| 2019-05-20 | $11.93 | $12.03 | $11.78 | $11.81 | $11.40 | 1,651,408 |
| 2019-05-17 | $11.61 | $11.68 | $11.51 | $11.56 | $11.16 | 553,415 |
| 2019-05-16 | $11.76 | $11.88 | $11.66 | $11.68 | $11.27 | 232,804 |
| 2019-05-15 | $11.56 | $11.77 | $11.45 | $11.73 | $11.32 | 531,956 |
| 2019-05-14 | $11.62 | $11.80 | $11.60 | $11.65 | $11.24 | 1,159,008 |
| 2019-05-13 | $11.78 | $11.88 | $11.48 | $11.58 | $11.18 | 1,404,516 |
| 2019-05-10 | $11.83 | $12.28 | $11.79 | $12.03 | $11.61 | 818,216 |
| 2019-05-09 | $11.57 | $11.67 | $11.38 | $11.66 | $11.25 | 926,662 |
| 2019-05-08 | $11.69 | $11.82 | $11.59 | $11.61 | $11.20 | 679,269 |
| 2019-05-07 | $12.07 | $12.08 | $11.64 | $11.74 | $11.33 | 883,471 |
| 2019-05-06 | $12.26 | $12.34 | $12.06 | $12.17 | $11.75 | 424,898 |
| 2019-05-03 | $12.39 | $12.49 | $12.39 | $12.43 | $12.00 | 1,212,961 |
| 2019-05-02 | $12.45 | $12.45 | $12.25 | $12.37 | $11.94 | 582,608 |
| 2019-05-01 | $12.52 | $12.61 | $12.41 | $12.44 | $12.01 | 1,138,217 |
| 2019-04-30 | $12.64 | $12.64 | $12.35 | $12.49 | $12.05 | 624,586 |
| 2019-04-29 | $12.53 | $12.69 | $12.49 | $12.52 | $12.08 | 944,189 |
| 2019-04-26 | $12.48 | $12.57 | $12.41 | $12.57 | $12.13 | 482,916 |
| 2019-04-25 | $12.60 | $12.60 | $12.33 | $12.46 | $12.03 | 312,895 |
| 2019-04-24 | $12.60 | $12.64 | $12.57 | $12.62 | $12.18 | 399,501 |
| 2019-04-23 | $12.54 | $12.69 | $12.54 | $12.60 | $12.16 | 428,641 |
| 2019-04-22 | $12.60 | $12.62 | $12.37 | $12.52 | $12.08 | 296,668 |
| 2019-04-18 | $12.73 | $12.73 | $12.45 | $12.63 | $12.19 | 370,214 |
| 2019-04-17 | $12.75 | $12.94 | $12.68 | $12.71 | $12.27 | 527,991 |
| 2019-04-16 | $12.69 | $12.84 | $12.64 | $12.75 | $12.30 | 648,705 |
| 2019-04-15 | $12.71 | $12.81 | $12.59 | $12.65 | $12.21 | 819,982 |
| 2019-04-12 | $12.68 | $12.79 | $12.68 | $12.75 | $12.30 | 387,375 |
| 2019-04-11 | $12.75 | $12.76 | $12.63 | $12.64 | $12.20 | 333,587 |
| 2019-04-10 | $12.66 | $12.76 | $12.63 | $12.76 | $12.31 | 238,842 |
| 2019-04-09 | $12.58 | $12.66 | $12.57 | $12.63 | $12.19 | 291,852 |
| 2019-04-08 | $12.66 | $12.70 | $12.58 | $12.63 | $12.19 | 347,585 |
| 2019-04-05 | $12.59 | $12.71 | $12.56 | $12.64 | $12.20 | 339,895 |
| 2019-04-04 | $12.56 | $12.70 | $12.56 | $12.58 | $12.14 | 1,011,814 |
| 2019-04-03 | $12.57 | $12.75 | $12.52 | $12.55 | $12.11 | 607,855 |
| 2019-04-02 | $12.64 | $12.67 | $12.48 | $12.48 | $12.04 | 909,430 |
| 2019-04-01 | $12.60 | $12.67 | $12.55 | $12.61 | $12.17 | 505,765 |
| 2019-03-29 | $12.51 | $12.53 | $12.42 | $12.49 | $12.05 | 367,487 |
| 2019-03-28 | $12.40 | $12.46 | $12.27 | $12.45 | $12.02 | 311,649 |
| 2019-03-27 | $12.54 | $12.54 | $12.30 | $12.39 | $11.96 | 466,983 |
| 2019-03-26 | $12.64 | $12.68 | $12.43 | $12.50 | $12.06 | 662,468 |
| 2019-03-25 | $12.65 | $12.74 | $12.54 | $12.59 | $12.15 | 1,402,683 |
| 2019-03-22 | $12.81 | $12.90 | $12.57 | $12.64 | $12.20 | 1,574,315 |
| 2019-03-21 | $12.55 | $13.03 | $12.55 | $12.85 | $12.40 | 2,139,864 |
| 2019-03-20 | $12.60 | $12.72 | $12.46 | $12.61 | $12.17 | 1,781,199 |
| 2019-03-19 | $12.75 | $12.81 | $12.57 | $12.62 | $12.18 | 1,406,480 |
| 2019-03-18 | $12.75 | $12.91 | $12.71 | $12.73 | $12.29 | 1,331,772 |
| 2019-03-15 | $12.82 | $12.88 | $12.69 | $12.74 | $12.30 | 2,386,294 |
| 2019-03-14 | $12.95 | $12.98 | $12.78 | $12.78 | $12.33 | 1,030,771 |
| 2019-03-13 | $13.13 | $13.13 | $12.92 | $12.96 | $12.51 | 435,389 |
| 2019-03-12 | $13.25 | $13.33 | $13.03 | $13.06 | $12.60 | 662,710 |
| 2019-03-11 | $13.06 | $13.31 | $13.06 | $13.29 | $12.73 | 325,268 |
| 2019-03-08 | $13.03 | $13.05 | $12.92 | $13.05 | $12.50 | 268,175 |
| 2019-03-07 | $13.35 | $13.37 | $13.09 | $13.15 | $12.59 | 261,881 |
| 2019-03-06 | $13.38 | $13.46 | $13.30 | $13.36 | $12.80 | 610,674 |
| 2019-03-05 | $13.53 | $13.60 | $13.39 | $13.42 | $12.85 | 943,117 |
| 2019-03-04 | $13.59 | $13.69 | $13.41 | $13.56 | $12.99 | 355,628 |
| 2019-03-01 | $13.41 | $13.59 | $13.36 | $13.56 | $12.99 | 421,471 |
| 2019-02-28 | $13.33 | $13.34 | $13.24 | $13.31 | $12.75 | 535,025 |
| 2019-02-27 | $13.30 | $13.38 | $13.18 | $13.32 | $12.76 | 313,829 |
| 2019-02-26 | $13.30 | $13.35 | $13.23 | $13.32 | $12.76 | 396,507 |
| 2019-02-25 | $13.34 | $13.45 | $13.26 | $13.27 | $12.71 | 446,153 |
| 2019-02-22 | $13.00 | $13.27 | $13.00 | $13.21 | $12.65 | 352,104 |
| 2019-02-21 | $13.07 | $13.18 | $13.01 | $13.05 | $12.50 | 481,201 |
| 2019-02-20 | $12.91 | $13.25 | $12.91 | $13.15 | $12.59 | 456,551 |
| 2019-02-19 | $12.96 | $13.13 | $12.94 | $13.02 | $12.47 | 574,322 |
| 2019-02-15 | $12.79 | $12.95 | $12.66 | $12.93 | $12.38 | 564,190 |
| 2019-02-14 | $12.51 | $12.83 | $12.51 | $12.69 | $12.15 | 377,369 |
| 2019-02-13 | $12.66 | $12.79 | $12.58 | $12.66 | $12.13 | 487,355 |
| 2019-02-12 | $12.52 | $12.71 | $12.43 | $12.63 | $12.10 | 478,760 |
| 2019-02-11 | $12.97 | $12.97 | $12.28 | $12.41 | $11.89 | 682,323 |
| 2019-02-08 | $12.85 | $13.10 | $12.32 | $12.67 | $12.13 | 752,001 |
| 2019-02-07 | $12.97 | $13.00 | $12.64 | $12.82 | $12.28 | 761,121 |
| 2019-02-06 | $13.06 | $13.25 | $13.04 | $13.07 | $12.52 | 525,619 |
| 2019-02-05 | $12.98 | $13.13 | $12.96 | $13.12 | $12.57 | 425,691 |
| 2019-02-04 | $12.79 | $13.08 | $12.79 | $12.99 | $12.44 | 1,026,603 |
| 2019-02-01 | $12.93 | $12.97 | $12.84 | $12.86 | $12.32 | 640,392 |
| 2019-01-31 | $12.79 | $12.97 | $12.79 | $12.93 | $12.38 | 1,328,003 |
| 2019-01-30 | $12.85 | $12.95 | $12.65 | $12.83 | $12.29 | 928,580 |
| 2019-01-29 | $12.82 | $12.99 | $12.82 | $12.86 | $12.32 | 1,047,379 |
| 2019-01-28 | $12.78 | $12.85 | $12.67 | $12.78 | $12.24 | 784,375 |
| 2019-01-25 | $12.67 | $12.99 | $12.67 | $12.80 | $12.26 | 1,912,314 |
| 2019-01-24 | $12.34 | $12.61 | $12.27 | $12.56 | $12.03 | 536,238 |
| 2019-01-23 | $12.51 | $12.52 | $12.17 | $12.36 | $11.84 | 362,927 |
| 2019-01-22 | $12.66 | $12.68 | $12.43 | $12.50 | $11.97 | 524,623 |
| 2019-01-18 | $12.74 | $12.74 | $12.58 | $12.68 | $12.14 | 628,242 |
| 2019-01-17 | $12.50 | $12.70 | $12.43 | $12.60 | $12.07 | 799,934 |
| 2019-01-16 | $12.49 | $12.66 | $12.49 | $12.54 | $12.01 | 545,742 |
| 2019-01-15 | $12.49 | $12.69 | $12.47 | $12.51 | $11.98 | 950,348 |
| 2019-01-14 | $12.49 | $12.61 | $12.42 | $12.45 | $11.92 | 492,559 |
| 2019-01-11 | $12.32 | $12.51 | $12.27 | $12.48 | $11.95 | 373,877 |
| 2019-01-10 | $12.34 | $12.43 | $12.25 | $12.37 | $11.85 | 427,969 |
| 2019-01-09 | $12.34 | $12.52 | $12.30 | $12.37 | $11.85 | 825,177 |
| 2019-01-08 | $12.29 | $12.41 | $12.18 | $12.32 | $11.80 | 847,817 |
| 2019-01-07 | $11.97 | $12.31 | $11.88 | $12.20 | $11.68 | 975,813 |
| 2019-01-04 | $11.61 | $11.97 | $11.61 | $11.96 | $11.45 | 316,686 |
| 2019-01-03 | $11.56 | $11.65 | $11.36 | $11.46 | $10.98 | 679,517 |
| 2019-01-02 | $11.41 | $11.65 | $11.32 | $11.61 | $11.12 | 341,376 |
| 2018-12-31 | $11.49 | $11.58 | $11.33 | $11.55 | $11.06 | 444,878 |
| 2018-12-28 | $11.42 | $11.60 | $11.31 | $11.46 | $10.98 | 445,710 |
| 2018-12-27 | $11.19 | $11.38 | $10.96 | $11.38 | $10.90 | 880,629 |
| 2018-12-26 | $11.10 | $11.36 | $10.85 | $11.36 | $10.88 | 782,526 |
| 2018-12-24 | $11.19 | $11.38 | $11.06 | $11.06 | $10.59 | 431,424 |
| 2018-12-21 | $11.57 | $11.87 | $11.25 | $11.25 | $10.77 | 1,735,082 |
| 2018-12-20 | $12.01 | $12.01 | $11.48 | $11.57 | $11.08 | 672,526 |
| 2018-12-19 | $12.19 | $12.43 | $11.99 | $12.01 | $11.50 | 694,223 |
| 2018-12-18 | $12.34 | $12.55 | $12.06 | $12.16 | $11.65 | 427,684 |
| 2018-12-17 | $12.47 | $12.55 | $12.19 | $12.27 | $11.75 | 732,797 |
| 2018-12-14 | $12.65 | $12.72 | $12.42 | $12.46 | $11.93 | 459,508 |
| 2018-12-13 | $12.99 | $13.18 | $12.74 | $12.81 | $12.27 | 394,443 |
| 2018-12-12 | $12.84 | $13.15 | $12.80 | $12.97 | $12.42 | 380,329 |
| 2018-12-11 | $12.95 | $13.11 | $12.60 | $12.66 | $12.13 | 716,877 |
| 2018-12-10 | $12.69 | $12.84 | $12.43 | $12.79 | $12.25 | 679,659 |
| 2018-12-07 | $12.87 | $13.03 | $12.64 | $12.71 | $12.17 | 343,297 |
| 2018-12-06 | $13.14 | $13.14 | $12.69 | $12.86 | $12.32 | 798,239 |
| 2018-12-04 | $13.65 | $13.77 | $13.24 | $13.27 | $12.71 | 441,504 |
| 2018-12-03 | $13.49 | $13.80 | $13.49 | $13.69 | $13.11 | 348,282 |
| 2018-11-30 | $13.57 | $13.66 | $13.37 | $13.40 | $12.83 | 482,026 |
| 2018-11-29 | $13.50 | $13.73 | $13.50 | $13.60 | $13.03 | 285,855 |
| 2018-11-28 | $13.22 | $13.52 | $13.15 | $13.52 | $12.95 | 596,582 |
| 2018-11-27 | $13.40 | $13.55 | $13.18 | $13.27 | $12.71 | 477,202 |
| 2018-11-26 | $13.09 | $13.44 | $13.07 | $13.42 | $12.85 | 511,950 |
| 2018-11-23 | $12.92 | $13.09 | $12.86 | $12.96 | $12.41 | 186,816 |
| 2018-11-21 | $12.96 | $13.19 | $12.92 | $12.99 | $12.44 | 552,184 |
| 2018-11-20 | $13.50 | $13.62 | $12.92 | $12.95 | $12.40 | 508,665 |
| 2018-11-19 | $13.87 | $13.87 | $13.59 | $13.65 | $13.07 | 549,133 |
| 2018-11-16 | $13.79 | $14.02 | $13.79 | $13.88 | $13.29 | 384,159 |
| 2018-11-15 | $13.95 | $13.95 | $13.70 | $13.85 | $13.26 | 622,958 |
| 2018-11-14 | $14.02 | $14.10 | $13.89 | $14.06 | $13.47 | 401,687 |
| 2018-11-13 | $13.95 | $14.10 | $13.86 | $13.91 | $13.32 | 571,642 |
| 2018-11-12 | $14.40 | $14.45 | $13.88 | $13.89 | $13.30 | 609,046 |
| 2018-11-09 | $14.27 | $14.54 | $14.27 | $14.40 | $13.79 | 887,598 |
| 2018-11-08 | $14.14 | $14.34 | $13.67 | $14.31 | $13.71 | 766,709 |
| 2018-11-07 | $13.50 | $13.66 | $13.43 | $13.60 | $13.03 | 535,837 |
| 2018-11-06 | $13.40 | $13.52 | $13.30 | $13.47 | $12.90 | 395,497 |
| 2018-11-05 | $13.36 | $13.49 | $13.25 | $13.36 | $12.80 | 978,038 |
| 2018-11-02 | $13.33 | $13.43 | $13.19 | $13.36 | $12.80 | 473,391 |
| 2018-11-01 | $13.35 | $13.41 | $13.18 | $13.31 | $12.75 | 853,267 |
| 2018-10-31 | $13.05 | $13.52 | $13.05 | $13.34 | $12.78 | 590,555 |
| 2018-10-30 | $12.78 | $13.04 | $12.72 | $13.03 | $12.48 | 559,122 |
| 2018-10-29 | $12.98 | $13.14 | $12.58 | $12.69 | $12.15 | 513,989 |
| 2018-10-26 | $12.92 | $13.02 | $12.74 | $12.84 | $12.30 | 1,012,019 |
| 2018-10-25 | $13.00 | $13.21 | $12.94 | $13.03 | $12.48 | 893,865 |
| 2018-10-24 | $13.18 | $13.39 | $13.00 | $13.02 | $12.47 | 727,291 |
| 2018-10-23 | $13.16 | $13.38 | $13.07 | $13.23 | $12.67 | 1,278,870 |
| 2018-10-22 | $13.39 | $13.46 | $13.32 | $13.40 | $12.83 | 718,926 |
| 2018-10-19 | $13.45 | $13.67 | $13.35 | $13.38 | $12.81 | 1,629,125 |
| 2018-10-18 | $13.52 | $13.60 | $13.36 | $13.42 | $12.85 | 609,744 |
| 2018-10-17 | $13.39 | $13.60 | $13.33 | $13.51 | $12.94 | 674,045 |
| 2018-10-16 | $13.41 | $13.48 | $13.29 | $13.45 | $12.88 | 424,385 |
| 2018-10-15 | $13.13 | $13.43 | $12.91 | $13.29 | $12.73 | 453,603 |
| 2018-10-12 | $13.14 | $13.24 | $13.06 | $13.20 | $12.64 | 670,773 |
| 2018-10-11 | $13.12 | $13.20 | $12.96 | $13.02 | $12.47 | 750,316 |
| 2018-10-10 | $13.65 | $13.73 | $13.15 | $13.16 | $12.60 | 776,667 |
| 2018-10-09 | $13.90 | $13.90 | $13.59 | $13.73 | $13.15 | 793,283 |
| 2018-10-08 | $13.65 | $13.65 | $13.46 | $13.63 | $13.05 | 424,045 |
| 2018-10-05 | $13.76 | $13.81 | $13.60 | $13.64 | $13.06 | 931,868 |
| 2018-10-04 | $13.69 | $13.73 | $13.53 | $13.66 | $13.08 | 1,181,081 |
| 2018-10-03 | $13.45 | $13.81 | $13.37 | $13.73 | $13.15 | 1,399,115 |
| 2018-10-02 | $13.51 | $13.54 | $13.38 | $13.39 | $12.82 | 1,099,934 |
| 2018-10-01 | $13.64 | $13.74 | $13.41 | $13.53 | $12.96 | 908,853 |
| 2018-09-28 | $13.35 | $13.69 | $13.25 | $13.60 | $13.03 | 523,512 |
| 2018-09-27 | $13.35 | $13.58 | $13.25 | $13.35 | $12.79 | 774,081 |
| 2018-09-26 | $13.40 | $13.45 | $13.20 | $13.40 | $12.83 | 530,584 |
| 2018-09-25 | $13.30 | $13.43 | $13.25 | $13.35 | $12.79 | 504,480 |
| 2018-09-24 | $13.05 | $13.30 | $13.05 | $13.25 | $12.69 | 493,285 |
| 2018-09-21 | $13.10 | $13.25 | $12.95 | $13.20 | $12.64 | 1,770,297 |
| 2018-09-20 | $13.00 | $13.10 | $12.85 | $13.10 | $12.55 | 437,802 |
| 2018-09-19 | $12.85 | $13.13 | $12.85 | $12.95 | $12.40 | 552,290 |
| 2018-09-18 | $12.85 | $13.00 | $12.70 | $12.90 | $12.36 | 504,944 |
| 2018-09-17 | $13.10 | $13.10 | $12.70 | $12.75 | $12.21 | 283,203 |
| 2018-09-14 | $13.00 | $13.03 | $12.75 | $12.85 | $12.31 | 586,465 |
| 2018-09-13 | $12.90 | $13.10 | $12.90 | $13.05 | $12.50 | 408,416 |
| 2018-09-12 | $13.05 | $13.13 | $12.80 | $12.90 | $12.36 | 579,045 |
| 2018-09-11 | $13.00 | $13.10 | $12.80 | $13.00 | $12.45 | 563,658 |
| 2018-09-10 | $13.15 | $13.23 | $12.95 | $13.05 | $12.40 | 636,570 |
| 2018-09-07 | $12.96 | $13.25 | $12.95 | $13.10 | $12.45 | 334,339 |
| 2018-09-06 | $13.35 | $13.55 | $13.05 | $13.15 | $12.50 | 975,417 |
| 2018-09-05 | $13.45 | $13.50 | $13.25 | $13.40 | $12.74 | 659,323 |
| 2018-09-04 | $13.65 | $13.75 | $13.35 | $13.40 | $12.74 | 437,658 |
| 2018-08-31 | $13.60 | $13.75 | $13.45 | $13.60 | $12.93 | 444,315 |
| 2018-08-30 | $13.80 | $13.95 | $13.65 | $13.70 | $13.02 | 615,744 |
| 2018-08-29 | $13.80 | $14.00 | $13.75 | $13.85 | $13.16 | 519,905 |
| 2018-08-28 | $13.80 | $13.85 | $13.65 | $13.75 | $13.07 | 479,524 |
| 2018-08-27 | $13.90 | $14.00 | $13.60 | $13.80 | $13.12 | 884,697 |
| 2018-08-24 | $13.95 | $14.05 | $13.75 | $13.85 | $13.16 | 948,915 |
| 2018-08-23 | $14.10 | $14.15 | $13.75 | $13.85 | $13.16 | 613,385 |
| 2018-08-22 | $14.10 | $14.20 | $14.00 | $14.20 | $13.50 | 469,894 |
| 2018-08-21 | $14.15 | $14.15 | $13.90 | $14.05 | $13.35 | 1,638,099 |
| 2018-08-20 | $14.05 | $14.15 | $13.75 | $14.05 | $13.35 | 910,850 |
| 2018-08-17 | $14.35 | $14.45 | $14.10 | $14.45 | $13.73 | 1,320,955 |
| 2018-08-16 | $14.30 | $14.40 | $14.15 | $14.30 | $13.59 | 817,136 |
| 2018-08-15 | $14.15 | $14.20 | $13.95 | $14.10 | $13.40 | 1,667,797 |
| 2018-08-14 | $14.15 | $14.30 | $13.90 | $14.15 | $13.45 | 1,609,372 |
| 2018-08-13 | $13.60 | $14.05 | $13.60 | $13.95 | $13.26 | 1,560,202 |
| 2018-08-10 | $15.20 | $15.20 | $13.20 | $13.45 | $12.78 | 940,131 |
| 2018-08-09 | $15.35 | $15.63 | $15.25 | $15.40 | $14.64 | 386,221 |
| 2018-08-08 | $15.35 | $15.40 | $15.18 | $15.30 | $14.54 | 262,747 |
| 2018-08-07 | $15.35 | $15.45 | $15.23 | $15.30 | $14.54 | 176,141 |
| 2018-08-06 | $15.25 | $15.45 | $15.23 | $15.35 | $14.59 | 226,658 |
| 2018-08-03 | $15.15 | $15.30 | $15.10 | $15.30 | $14.54 | 123,260 |
| 2018-08-02 | $15.10 | $15.25 | $15.10 | $15.20 | $14.45 | 158,370 |
| 2018-08-01 | $15.20 | $15.30 | $15.10 | $15.25 | $14.49 | 312,287 |
| 2018-07-31 | $15.15 | $15.35 | $15.10 | $15.30 | $14.54 | 173,802 |
| 2018-07-30 | $15.15 | $15.25 | $15.00 | $15.15 | $14.40 | 233,171 |
| 2018-07-27 | $15.30 | $15.38 | $15.00 | $15.10 | $14.35 | 212,845 |
| 2018-07-26 | $15.40 | $15.48 | $15.25 | $15.25 | $14.49 | 202,850 |
| 2018-07-25 | $15.25 | $15.40 | $15.20 | $15.40 | $14.64 | 244,601 |
| 2018-07-24 | $15.55 | $15.55 | $15.20 | $15.25 | $14.49 | 145,310 |
| 2018-07-23 | $15.55 | $15.73 | $15.40 | $15.50 | $14.73 | 365,234 |
| 2018-07-20 | $15.55 | $15.70 | $15.45 | $15.50 | $14.73 | 254,275 |
| 2018-07-19 | $15.55 | $15.83 | $15.50 | $15.60 | $14.83 | 394,504 |
| 2018-07-18 | $15.45 | $15.85 | $15.45 | $15.65 | $14.87 | 523,782 |
| 2018-07-17 | $15.60 | $15.63 | $15.48 | $15.55 | $14.78 | 338,029 |
| 2018-07-16 | $15.75 | $15.80 | $15.60 | $15.65 | $14.87 | 159,612 |
| 2018-07-13 | $15.75 | $15.85 | $15.75 | $15.80 | $15.02 | 115,934 |
| 2018-07-12 | $15.90 | $15.90 | $15.65 | $15.75 | $14.97 | 156,100 |
| 2018-07-11 | $15.90 | $16.15 | $15.75 | $15.80 | $15.02 | 258,053 |
| 2018-07-10 | $15.70 | $16.10 | $15.70 | $16.05 | $15.25 | 260,744 |
| 2018-07-09 | $15.75 | $15.78 | $15.60 | $15.70 | $14.92 | 209,782 |
| 2018-07-06 | $15.45 | $15.70 | $15.45 | $15.60 | $14.83 | 169,549 |
| 2018-07-05 | $15.55 | $15.60 | $15.35 | $15.50 | $14.73 | 477,752 |
| 2018-07-03 | $15.60 | $15.70 | $15.55 | $15.55 | $14.78 | 226,072 |
| 2018-07-02 | $15.70 | $15.80 | $15.40 | $15.45 | $14.68 | 469,935 |
| 2018-06-29 | $15.75 | $15.95 | $15.75 | $15.85 | $15.06 | 379,695 |
| 2018-06-28 | $15.80 | $15.85 | $15.65 | $15.80 | $15.02 | 285,729 |
| 2018-06-27 | $15.75 | $16.00 | $15.70 | $15.75 | $14.97 | 346,061 |
| 2018-06-26 | $15.75 | $15.85 | $15.60 | $15.70 | $14.92 | 370,510 |
| 2018-06-25 | $16.00 | $16.10 | $15.70 | $15.75 | $14.97 | 313,040 |
| 2018-06-22 | $16.15 | $16.15 | $16.00 | $16.05 | $15.25 | 541,024 |
| 2018-06-21 | $16.10 | $16.20 | $15.90 | $16.00 | $15.21 | 716,133 |
| 2018-06-20 | $16.15 | $16.30 | $16.10 | $16.15 | $15.35 | 820,068 |
| 2018-06-19 | $16.10 | $16.20 | $16.05 | $16.10 | $15.30 | 643,535 |
| 2018-06-18 | $16.10 | $16.30 | $16.05 | $16.30 | $15.49 | 400,507 |
| 2018-06-15 | $16.00 | $16.45 | $15.95 | $16.25 | $15.44 | 1,883,836 |
| 2018-06-14 | $16.20 | $16.25 | $16.00 | $16.15 | $15.35 | 803,181 |
| 2018-06-13 | $16.35 | $16.68 | $16.05 | $16.10 | $15.30 | 903,072 |
| 2018-06-12 | $16.25 | $16.45 | $16.25 | $16.40 | $15.59 | 213,780 |
| 2018-06-11 | $16.00 | $16.33 | $16.00 | $16.20 | $15.40 | 264,996 |
| 2018-06-08 | $16.10 | $16.30 | $16.05 | $16.15 | $15.35 | 449,110 |
| 2018-06-07 | $16.10 | $16.20 | $16.00 | $16.10 | $15.30 | 286,751 |
| 2018-06-06 | $16.00 | $16.20 | $15.95 | $16.10 | $15.30 | 291,172 |
| 2018-06-05 | $15.65 | $16.05 | $15.65 | $16.05 | $15.25 | 239,521 |
| 2018-06-04 | $15.75 | $15.78 | $15.60 | $15.65 | $14.87 | 251,245 |
| 2018-06-01 | $15.50 | $15.75 | $15.50 | $15.60 | $14.83 | 307,581 |
| 2018-05-31 | $15.85 | $15.90 | $15.40 | $15.45 | $14.68 | 430,421 |
| 2018-05-30 | $15.75 | $15.95 | $15.68 | $15.88 | $15.09 | 289,916 |
| 2018-05-29 | $16.00 | $16.10 | $15.50 | $15.55 | $14.78 | 573,572 |
| 2018-05-25 | $15.95 | $16.10 | $15.95 | $16.05 | $15.25 | 159,529 |
| 2018-05-24 | $16.10 | $16.10 | $15.85 | $16.00 | $15.21 | 731,380 |
| 2018-05-23 | $16.10 | $16.10 | $15.85 | $16.00 | $15.21 | 506,700 |
| 2018-05-22 | $16.20 | $16.30 | $16.00 | $16.05 | $15.25 | 1,311,517 |
| 2018-05-21 | $16.10 | $16.27 | $16.10 | $16.20 | $15.40 | 677,153 |
| 2018-05-18 | $16.15 | $16.20 | $16.00 | $16.10 | $15.30 | 1,104,766 |
| 2018-05-17 | $16.25 | $16.35 | $16.10 | $16.20 | $15.40 | 981,592 |
| 2018-05-16 | $16.20 | $16.40 | $16.13 | $16.25 | $15.44 | 594,644 |
| 2018-05-15 | $16.25 | $16.33 | $15.95 | $16.25 | $15.44 | 584,980 |
| 2018-05-14 | $15.75 | $16.35 | $15.75 | $16.25 | $15.44 | 1,629,978 |
| 2018-05-11 | $16.75 | $16.75 | $15.35 | $15.50 | $14.73 | 962,941 |
| 2018-05-10 | $16.75 | $16.80 | $16.58 | $16.68 | $15.85 | 1,046,179 |
| 2018-05-09 | $16.75 | $16.75 | $16.50 | $16.65 | $15.82 | 911,437 |
| 2018-05-08 | $16.65 | $16.75 | $16.50 | $16.60 | $15.78 | 315,081 |
| 2018-05-07 | $16.35 | $16.65 | $16.35 | $16.60 | $15.78 | 364,828 |
| 2018-05-04 | $16.15 | $16.40 | $16.10 | $16.35 | $15.54 | 277,291 |
| 2018-05-03 | $15.95 | $16.25 | $15.80 | $16.20 | $15.40 | 679,257 |
| 2018-05-02 | $16.15 | $16.23 | $15.85 | $15.85 | $15.06 | 300,700 |
| 2018-05-01 | $16.20 | $16.20 | $16.00 | $16.20 | $15.40 | 380,880 |
| 2018-04-30 | $16.35 | $16.43 | $16.15 | $16.25 | $15.44 | 401,555 |
| 2018-04-27 | $16.20 | $16.25 | $16.08 | $16.25 | $15.44 | 140,661 |
| 2018-04-26 | $16.15 | $16.30 | $16.13 | $16.20 | $15.40 | 182,125 |
| 2018-04-25 | $16.15 | $16.25 | $15.98 | $16.15 | $15.35 | 355,238 |
| 2018-04-24 | $16.45 | $16.50 | $16.05 | $16.15 | $15.35 | 389,552 |
| 2018-04-23 | $16.30 | $16.45 | $16.25 | $16.35 | $15.54 | 375,613 |
| 2018-04-20 | $16.40 | $16.40 | $16.25 | $16.35 | $15.54 | 308,299 |
| 2018-04-19 | $16.25 | $16.43 | $16.25 | $16.40 | $15.59 | 179,917 |
| 2018-04-18 | $16.35 | $16.40 | $16.20 | $16.25 | $15.44 | 200,675 |
| 2018-04-17 | $16.25 | $16.35 | $16.10 | $16.25 | $15.44 | 251,383 |
| 2018-04-16 | $16.10 | $16.25 | $15.95 | $16.20 | $15.40 | 234,205 |
| 2018-04-13 | $16.10 | $16.15 | $15.90 | $15.90 | $15.11 | 189,479 |
| 2018-04-12 | $16.05 | $16.18 | $15.90 | $16.10 | $15.30 | 159,772 |
| 2018-04-11 | $16.05 | $16.15 | $15.93 | $16.00 | $15.21 | 323,081 |
| 2018-04-10 | $16.00 | $16.38 | $15.95 | $16.20 | $15.40 | 413,631 |
| 2018-04-09 | $15.85 | $16.15 | $15.70 | $15.85 | $15.06 | 317,127 |
| 2018-04-06 | $15.95 | $16.00 | $15.60 | $15.80 | $15.02 | 316,014 |
| 2018-04-05 | $15.95 | $16.15 | $15.85 | $16.00 | $15.21 | 374,648 |
| 2018-04-04 | $15.80 | $16.05 | $15.65 | $16.00 | $15.21 | 305,007 |
| 2018-04-03 | $15.70 | $16.00 | $15.55 | $16.00 | $15.21 | 515,624 |
| 2018-04-02 | $16.10 | $16.10 | $15.50 | $15.65 | $14.87 | 489,491 |
| 2018-03-29 | $15.80 | $16.25 | $15.80 | $16.10 | $15.30 | 506,339 |
| 2018-03-28 | $15.95 | $16.02 | $15.75 | $15.80 | $15.02 | 390,657 |
| 2018-03-27 | $16.10 | $16.25 | $15.90 | $15.95 | $15.16 | 348,066 |
| 2018-03-26 | $16.15 | $16.20 | $15.70 | $16.10 | $15.30 | 935,529 |
| 2018-03-23 | $16.70 | $16.75 | $15.95 | $16.00 | $15.21 | 1,454,987 |
| 2018-03-22 | $16.85 | $16.95 | $16.65 | $16.70 | $15.87 | 1,284,243 |
| 2018-03-21 | $16.80 | $16.95 | $16.75 | $16.90 | $16.06 | 823,742 |
| 2018-03-20 | $16.75 | $16.80 | $16.63 | $16.75 | $15.92 | 327,807 |
| 2018-03-19 | $16.95 | $17.10 | $16.70 | $16.75 | $15.92 | 1,235,303 |
| 2018-03-16 | $16.85 | $17.02 | $16.80 | $17.00 | $16.16 | 719,522 |
| 2018-03-15 | $16.75 | $16.80 | $16.65 | $16.75 | $15.92 | 302,429 |
| 2018-03-14 | $16.75 | $16.80 | $16.55 | $16.65 | $15.82 | 320,548 |
| 2018-03-13 | $16.90 | $16.95 | $16.55 | $16.65 | $15.82 | 175,597 |
| 2018-03-12 | $16.85 | $17.00 | $16.73 | $16.85 | $15.92 | 375,034 |
| 2018-03-09 | $16.55 | $16.80 | $16.45 | $16.80 | $15.87 | 411,961 |
| 2018-03-08 | $16.60 | $16.65 | $16.35 | $16.40 | $15.49 | 458,110 |
| 2018-03-07 | $16.50 | $16.60 | $16.35 | $16.50 | $15.59 | 232,251 |
| 2018-03-06 | $16.40 | $16.65 | $16.33 | $16.60 | $15.68 | 281,685 |
| 2018-03-05 | $16.10 | $16.45 | $16.05 | $16.40 | $15.49 | 286,794 |
| 2018-03-02 | $15.95 | $16.15 | $15.90 | $16.15 | $15.26 | 545,799 |
| 2018-03-01 | $16.30 | $16.45 | $16.02 | $16.10 | $15.21 | 440,717 |
| 2018-02-28 | $16.75 | $16.75 | $16.40 | $16.40 | $15.49 | 344,181 |
| 2018-02-27 | $16.85 | $16.95 | $16.63 | $16.70 | $15.78 | 260,271 |
| 2018-02-26 | $16.80 | $16.98 | $16.75 | $16.90 | $15.97 | 280,459 |
| 2018-02-23 | $16.60 | $16.80 | $16.43 | $16.75 | $15.82 | 160,588 |
| 2018-02-22 | $16.30 | $16.65 | $16.30 | $16.50 | $15.59 | 487,256 |
| 2018-02-21 | $16.15 | $16.45 | $16.15 | $16.15 | $15.26 | 560,237 |
| 2018-02-20 | $16.45 | $16.45 | $16.05 | $16.10 | $15.21 | 438,119 |
| 2018-02-16 | $16.55 | $16.70 | $16.40 | $16.45 | $15.54 | 612,420 |
| 2018-02-15 | $16.70 | $16.85 | $16.50 | $16.60 | $15.68 | 427,579 |
| 2018-02-14 | $16.50 | $16.75 | $16.40 | $16.70 | $15.78 | 368,657 |
| 2018-02-13 | $16.15 | $16.63 | $16.10 | $16.55 | $15.64 | 664,595 |
| 2018-02-12 | $16.10 | $16.50 | $16.00 | $16.15 | $15.26 | 1,409,498 |
| 2018-02-09 | $16.00 | $16.50 | $15.60 | $16.00 | $15.12 | 864,476 |
| 2018-02-08 | $16.15 | $16.35 | $15.80 | $15.85 | $14.97 | 481,715 |
| 2018-02-07 | $16.35 | $16.55 | $16.15 | $16.30 | $15.40 | 466,062 |
| 2018-02-06 | $15.80 | $16.52 | $15.50 | $16.50 | $15.59 | 676,845 |
| 2018-02-05 | $16.75 | $16.90 | $16.10 | $16.10 | $15.21 | 279,313 |
| 2018-02-02 | $17.10 | $17.10 | $16.65 | $16.75 | $15.82 | 307,372 |
| 2018-02-01 | $17.30 | $17.35 | $17.00 | $17.15 | $16.20 | 607,122 |
| 2018-01-31 | $17.20 | $17.45 | $17.00 | $17.45 | $16.49 | 398,768 |
| 2018-01-30 | $17.30 | $17.48 | $17.20 | $17.30 | $16.34 | 293,079 |
| 2018-01-29 | $17.45 | $17.55 | $17.33 | $17.35 | $16.39 | 136,812 |
| 2018-01-26 | $17.40 | $17.50 | $17.23 | $17.50 | $16.53 | 147,214 |
| 2018-01-25 | $17.40 | $17.45 | $17.00 | $17.30 | $16.34 | 172,580 |
| 2018-01-24 | $17.35 | $17.55 | $17.27 | $17.40 | $16.44 | 417,241 |
| 2018-01-23 | $17.45 | $17.50 | $17.30 | $17.35 | $16.39 | 375,592 |
| 2018-01-22 | $17.55 | $17.55 | $17.30 | $17.55 | $16.58 | 250,891 |
| 2018-01-19 | $17.50 | $17.60 | $17.30 | $17.55 | $16.58 | 389,084 |
| 2018-01-18 | $17.55 | $17.60 | $17.35 | $17.40 | $16.44 | 257,269 |
| 2018-01-17 | $17.40 | $17.70 | $17.35 | $17.55 | $16.58 | 447,556 |
| 2018-01-16 | $17.60 | $17.60 | $17.30 | $17.30 | $16.34 | 288,057 |
| 2018-01-12 | $17.45 | $17.55 | $17.30 | $17.55 | $16.58 | 272,008 |
| 2018-01-11 | $17.20 | $17.60 | $17.20 | $17.50 | $16.53 | 592,840 |
| 2018-01-10 | $17.20 | $17.25 | $17.10 | $17.15 | $16.20 | 308,787 |
| 2018-01-09 | $17.25 | $17.35 | $17.15 | $17.25 | $16.30 | 380,679 |
| 2018-01-08 | $17.15 | $17.25 | $17.00 | $17.20 | $16.25 | 372,788 |
| 2018-01-05 | $17.20 | $17.40 | $16.90 | $17.20 | $16.25 | 464,802 |
| 2018-01-04 | $16.90 | $17.08 | $16.80 | $16.93 | $16.00 | 877,724 |
| 2018-01-03 | $16.80 | $16.90 | $16.75 | $16.90 | $15.97 | 402,287 |
| 2018-01-02 | $16.65 | $16.85 | $16.60 | $16.80 | $15.87 | 463,697 |
| 2017-12-29 | $16.70 | $16.77 | $16.55 | $16.60 | $15.68 | 401,769 |
| 2017-12-28 | $16.70 | $16.70 | $16.50 | $16.65 | $15.73 | 292,088 |
| 2017-12-27 | $16.65 | $16.75 | $16.52 | $16.65 | $15.73 | 221,579 |
| 2017-12-26 | $16.75 | $16.80 | $16.60 | $16.60 | $15.68 | 152,519 |
| 2017-12-22 | $16.70 | $16.80 | $16.65 | $16.80 | $15.87 | 429,506 |
| 2017-12-21 | $16.65 | $16.83 | $16.45 | $16.65 | $15.73 | 367,568 |
| 2017-12-20 | $16.75 | $16.75 | $16.55 | $16.60 | $15.68 | 299,811 |
| 2017-12-19 | $16.65 | $16.80 | $16.50 | $16.65 | $15.73 | 556,131 |
| 2017-12-18 | $16.50 | $16.70 | $16.40 | $16.60 | $15.68 | 457,514 |
| 2017-12-15 | $16.50 | $16.50 | $16.30 | $16.35 | $15.45 | 1,230,844 |
| 2017-12-14 | $16.45 | $16.65 | $16.40 | $16.45 | $15.54 | 776,217 |
| 2017-12-13 | $16.55 | $16.65 | $16.40 | $16.50 | $15.59 | 836,535 |
| 2017-12-12 | $17.00 | $17.00 | $16.45 | $16.55 | $15.64 | 539,214 |
| 2017-12-11 | $16.90 | $17.00 | $16.75 | $16.90 | $15.97 | 2,618,221 |
| 2017-12-08 | $16.60 | $16.80 | $16.55 | $16.80 | $15.87 | 647,923 |
| 2017-12-07 | $16.60 | $16.60 | $16.45 | $16.55 | $15.64 | 265,884 |
| 2017-12-06 | $16.60 | $16.68 | $16.40 | $16.55 | $15.64 | 394,831 |
| 2017-12-05 | $16.80 | $16.83 | $16.38 | $16.55 | $15.64 | 899,012 |
| 2017-12-04 | $16.45 | $17.05 | $16.35 | $16.75 | $15.82 | 1,105,990 |
| 2017-12-01 | $16.50 | $16.50 | $16.05 | $16.45 | $15.54 | 764,911 |
| 2017-11-30 | $16.30 | $16.60 | $16.25 | $16.40 | $15.49 | 912,075 |
| 2017-11-29 | $16.20 | $16.58 | $16.20 | $16.45 | $15.54 | 966,045 |
| 2017-11-28 | $15.85 | $16.35 | $15.85 | $16.35 | $15.45 | 483,327 |
| 2017-11-27 | $16.00 | $16.00 | $15.85 | $15.95 | $15.07 | 642,651 |
| 2017-11-24 | $15.95 | $16.00 | $15.78 | $15.90 | $15.02 | 197,437 |
| 2017-11-22 | $16.00 | $16.00 | $15.85 | $15.90 | $15.02 | 1,875,573 |
| 2017-11-21 | $15.95 | $16.05 | $15.88 | $15.95 | $15.07 | 2,830,099 |
| 2017-11-20 | $16.15 | $16.15 | $15.88 | $15.95 | $15.07 | 731,588 |
| 2017-11-17 | $15.95 | $16.28 | $15.90 | $16.20 | $15.31 | 1,190,695 |
| 2017-11-16 | $15.60 | $16.05 | $15.50 | $16.00 | $15.12 | 368,228 |
| 2017-11-15 | $15.60 | $15.60 | $15.43 | $15.55 | $14.69 | 345,163 |
| 2017-11-14 | $15.50 | $15.80 | $15.35 | $15.55 | $14.69 | 396,137 |
| 2017-11-13 | $15.50 | $15.75 | $15.30 | $15.60 | $14.74 | 490,164 |
| 2017-11-10 | $15.15 | $16.20 | $14.90 | $15.55 | $14.69 | 935,861 |
| 2017-11-09 | $14.40 | $14.85 | $14.35 | $14.75 | $13.94 | 524,123 |
| 2017-11-08 | $14.40 | $14.50 | $14.30 | $14.45 | $13.65 | 339,652 |
| 2017-11-07 | $14.50 | $14.80 | $14.38 | $14.40 | $13.60 | 365,126 |
| 2017-11-06 | $14.15 | $14.60 | $14.15 | $14.55 | $13.75 | 345,930 |
| 2017-11-03 | $14.05 | $14.20 | $14.00 | $14.20 | $13.42 | 299,588 |
| 2017-11-02 | $14.00 | $14.15 | $13.85 | $14.05 | $13.27 | 474,101 |
| 2017-11-01 | $14.00 | $14.20 | $13.90 | $14.05 | $13.27 | 447,189 |
| 2017-10-31 | $14.10 | $14.10 | $13.90 | $13.90 | $13.13 | 264,824 |
| 2017-10-30 | $13.95 | $14.15 | $13.90 | $14.15 | $13.37 | 245,583 |
| 2017-10-27 | $14.00 | $14.05 | $13.80 | $13.95 | $13.18 | 544,942 |
| 2017-10-26 | $14.00 | $14.15 | $13.93 | $14.00 | $13.23 | 474,626 |
| 2017-10-25 | $13.95 | $14.05 | $13.80 | $14.00 | $13.23 | 298,045 |
| 2017-10-24 | $13.95 | $14.05 | $13.90 | $13.95 | $13.18 | 533,890 |
| 2017-10-23 | $14.05 | $14.10 | $13.95 | $14.00 | $13.23 | 286,130 |
| 2017-10-20 | $14.05 | $14.10 | $13.95 | $14.10 | $13.32 | 453,877 |
| 2017-10-19 | $14.00 | $14.00 | $13.85 | $13.90 | $13.13 | 202,137 |
| 2017-10-18 | $13.95 | $14.10 | $13.90 | $14.10 | $13.32 | 568,077 |
| 2017-10-17 | $14.00 | $14.00 | $13.85 | $13.95 | $13.18 | 146,202 |
| 2017-10-16 | $14.00 | $14.10 | $13.90 | $14.05 | $13.27 | 267,606 |
| 2017-10-13 | $13.95 | $14.08 | $13.80 | $14.05 | $13.27 | 204,117 |
| 2017-10-12 | $13.70 | $13.90 | $13.70 | $13.85 | $13.09 | 208,322 |
| 2017-10-11 | $13.80 | $13.80 | $13.65 | $13.75 | $12.99 | 173,610 |
| 2017-10-10 | $13.65 | $13.85 | $13.60 | $13.85 | $13.09 | 803,734 |
| 2017-10-09 | $13.65 | $13.65 | $13.50 | $13.55 | $12.80 | 135,513 |
| 2017-10-06 | $13.65 | $13.73 | $13.55 | $13.65 | $12.90 | 285,295 |
| 2017-10-05 | $13.70 | $13.80 | $13.63 | $13.70 | $12.94 | 479,485 |
| 2017-10-04 | $13.70 | $13.80 | $13.60 | $13.70 | $12.94 | 262,901 |
| 2017-10-03 | $13.70 | $13.80 | $13.55 | $13.70 | $12.94 | 280,900 |
| 2017-10-02 | $13.65 | $13.75 | $13.55 | $13.70 | $12.94 | 356,770 |
| 2017-09-29 | $13.60 | $13.65 | $13.50 | $13.65 | $12.90 | 354,171 |
| 2017-09-28 | $13.50 | $13.80 | $13.40 | $13.65 | $12.90 | 1,014,745 |
| 2017-09-27 | $13.35 | $13.65 | $13.35 | $13.55 | $12.80 | 439,987 |
| 2017-09-26 | $13.60 | $13.60 | $13.35 | $13.40 | $12.66 | 717,254 |
| 2017-09-25 | $13.45 | $13.60 | $13.35 | $13.60 | $12.85 | 325,215 |
| 2017-09-22 | $13.40 | $13.50 | $13.33 | $13.40 | $12.66 | 177,807 |
| 2017-09-21 | $13.50 | $13.58 | $13.35 | $13.45 | $12.71 | 534,861 |
| 2017-09-20 | $13.50 | $13.60 | $13.45 | $13.60 | $12.85 | 299,782 |
| 2017-09-19 | $13.45 | $13.50 | $13.30 | $13.50 | $12.75 | 597,400 |
| 2017-09-18 | $13.50 | $13.55 | $13.35 | $13.45 | $12.71 | 431,227 |
| 2017-09-15 | $13.25 | $13.55 | $13.25 | $13.45 | $12.71 | 1,087,528 |
| 2017-09-14 | $13.30 | $13.45 | $13.20 | $13.35 | $12.61 | 848,930 |
| 2017-09-13 | $13.60 | $13.60 | $13.10 | $13.30 | $12.57 | 641,159 |
| 2017-09-12 | $13.55 | $13.65 | $13.43 | $13.50 | $12.75 | 1,051,624 |
| 2017-09-11 | $13.55 | $13.70 | $13.45 | $13.65 | $12.80 | 276,973 |
| 2017-09-08 | $13.80 | $13.90 | $13.40 | $13.40 | $12.57 | 627,968 |
| 2017-09-07 | $13.70 | $13.90 | $13.70 | $13.80 | $12.94 | 425,495 |
| 2017-09-06 | $13.60 | $13.80 | $13.55 | $13.65 | $12.80 | 500,099 |
| 2017-09-05 | $13.75 | $13.80 | $13.50 | $13.55 | $12.71 | 673,162 |
| 2017-09-01 | $13.70 | $13.85 | $13.70 | $13.80 | $12.94 | 566,503 |
| 2017-08-31 | $13.60 | $13.75 | $13.60 | $13.70 | $12.85 | 395,773 |
| 2017-08-30 | $13.65 | $13.75 | $13.50 | $13.60 | $12.75 | 618,309 |
| 2017-08-29 | $13.65 | $13.75 | $13.60 | $13.70 | $12.85 | 279,142 |
| 2017-08-28 | $13.80 | $13.85 | $13.65 | $13.80 | $12.94 | 286,880 |
| 2017-08-25 | $13.65 | $13.85 | $13.55 | $13.75 | $12.90 | 214,709 |
| 2017-08-24 | $13.60 | $13.60 | $13.45 | $13.60 | $12.75 | 224,577 |
| 2017-08-23 | $13.70 | $13.73 | $13.50 | $13.50 | $12.66 | 423,788 |
| 2017-08-22 | $13.75 | $13.85 | $13.70 | $13.80 | $12.94 | 172,015 |
| 2017-08-21 | $13.70 | $13.80 | $13.60 | $13.75 | $12.90 | 442,013 |
| 2017-08-18 | $13.60 | $13.85 | $13.48 | $13.75 | $12.90 | 712,620 |
| 2017-08-17 | $13.65 | $13.88 | $13.60 | $13.65 | $12.80 | 368,397 |
| 2017-08-16 | $13.75 | $13.85 | $13.60 | $13.65 | $12.80 | 559,697 |
| 2017-08-15 | $13.90 | $13.90 | $13.65 | $13.70 | $12.85 | 255,054 |
| 2017-08-14 | $13.95 | $14.00 | $13.70 | $13.80 | $12.94 | 365,297 |
| 2017-08-11 | $14.25 | $14.40 | $13.78 | $13.80 | $12.94 | 311,496 |
| 2017-08-10 | $14.55 | $14.55 | $13.95 | $14.00 | $13.13 | 682,152 |
| 2017-08-09 | $14.60 | $14.65 | $14.40 | $14.55 | $13.65 | 240,361 |
| 2017-08-08 | $14.75 | $14.75 | $14.50 | $14.60 | $13.69 | 289,632 |
| 2017-08-07 | $14.55 | $14.85 | $14.55 | $14.80 | $13.88 | 184,338 |
| 2017-08-04 | $14.65 | $14.70 | $14.50 | $14.60 | $13.69 | 374,207 |
| 2017-08-03 | $14.75 | $14.80 | $14.45 | $14.65 | $13.74 | 244,211 |
| 2017-08-02 | $14.80 | $14.80 | $14.60 | $14.75 | $13.83 | 591,376 |
| 2017-08-01 | $14.80 | $14.90 | $14.70 | $14.85 | $13.93 | 416,867 |
| 2017-07-31 | $14.80 | $14.85 | $14.65 | $14.70 | $13.79 | 218,417 |
| 2017-07-28 | $14.65 | $14.90 | $14.65 | $14.80 | $13.88 | 277,291 |
| 2017-07-27 | $14.65 | $14.80 | $14.65 | $14.70 | $13.79 | 406,721 |
| 2017-07-26 | $14.65 | $14.75 | $14.60 | $14.60 | $13.69 | 312,026 |
| 2017-07-25 | $14.55 | $14.60 | $14.25 | $14.55 | $13.65 | 374,884 |
| 2017-07-24 | $14.40 | $14.50 | $14.35 | $14.45 | $13.55 | 349,668 |
| 2017-07-21 | $14.25 | $14.55 | $14.25 | $14.45 | $13.55 | 501,287 |
| 2017-07-20 | $14.40 | $14.55 | $14.30 | $14.35 | $13.46 | 225,205 |
| 2017-07-19 | $14.10 | $14.43 | $14.10 | $14.35 | $13.46 | 206,876 |
| 2017-07-18 | $14.05 | $14.13 | $13.95 | $14.05 | $13.18 | 197,395 |
| 2017-07-17 | $14.00 | $14.25 | $13.95 | $14.10 | $13.22 | 394,095 |
| 2017-07-14 | $13.70 | $14.05 | $13.68 | $14.00 | $13.13 | 466,670 |
| 2017-07-13 | $13.60 | $13.75 | $13.60 | $13.70 | $12.85 | 248,380 |
| 2017-07-12 | $13.80 | $13.85 | $13.60 | $13.60 | $12.75 | 295,131 |
| 2017-07-11 | $13.65 | $13.78 | $13.50 | $13.75 | $12.90 | 311,551 |
| 2017-07-10 | $13.70 | $13.85 | $13.53 | $13.55 | $12.71 | 287,998 |
| 2017-07-07 | $13.70 | $13.85 | $13.60 | $13.75 | $12.90 | 466,863 |
| 2017-07-06 | $14.10 | $14.10 | $13.65 | $13.65 | $12.80 | 328,837 |
| 2017-07-05 | $14.30 | $14.30 | $14.10 | $14.15 | $13.27 | 270,236 |
| 2017-07-03 | $14.30 | $14.35 | $14.10 | $14.30 | $13.41 | 226,207 |
| 2017-06-30 | $14.10 | $14.20 | $14.00 | $14.15 | $13.27 | 211,434 |
| 2017-06-29 | $14.30 | $14.40 | $13.83 | $14.05 | $13.18 | 400,418 |
| 2017-06-28 | $14.15 | $14.40 | $14.15 | $14.30 | $13.41 | 372,150 |
| 2017-06-27 | $14.10 | $14.25 | $14.00 | $14.10 | $13.22 | 374,793 |
| 2017-06-26 | $14.05 | $14.15 | $13.95 | $14.10 | $13.22 | 197,934 |
| 2017-06-23 | $13.90 | $14.10 | $13.80 | $14.05 | $13.18 | 410,866 |
| 2017-06-22 | $13.95 | $14.05 | $13.75 | $13.95 | $13.08 | 195,815 |
| 2017-06-21 | $14.00 | $14.10 | $13.90 | $13.95 | $13.08 | 327,034 |
| 2017-06-20 | $14.25 | $14.25 | $13.95 | $14.00 | $13.13 | 410,522 |
| 2017-06-19 | $14.15 | $14.30 | $14.15 | $14.25 | $13.36 | 188,118 |
| 2017-06-16 | $14.10 | $14.25 | $14.00 | $14.15 | $13.27 | 798,125 |
| 2017-06-15 | $14.00 | $14.08 | $13.90 | $14.05 | $13.18 | 255,016 |
| 2017-06-14 | $14.05 | $14.10 | $13.90 | $14.00 | $13.13 | 960,023 |
| 2017-06-13 | $14.05 | $14.13 | $13.93 | $13.95 | $13.08 | 201,340 |
| 2017-06-12 | $14.05 | $14.25 | $14.00 | $14.05 | $13.18 | 254,411 |
| 2017-06-09 | $13.95 | $14.10 | $13.83 | $14.10 | $13.22 | 291,419 |
| 2017-06-08 | $13.75 | $13.95 | $13.55 | $13.95 | $13.08 | 413,228 |
| 2017-06-07 | $14.00 | $14.00 | $13.75 | $13.80 | $12.94 | 1,307,598 |
| 2017-06-06 | $13.85 | $13.95 | $13.70 | $13.90 | $13.04 | 1,303,556 |
| 2017-06-05 | $13.95 | $14.05 | $13.80 | $13.80 | $12.94 | 1,334,346 |
| 2017-06-02 | $13.95 | $14.05 | $13.80 | $13.95 | $13.08 | 1,123,936 |
| 2017-06-01 | $13.70 | $14.00 | $13.70 | $14.00 | $13.13 | 420,378 |
| 2017-05-31 | $13.70 | $13.75 | $13.48 | $13.70 | $12.85 | 316,075 |
| 2017-05-30 | $13.80 | $13.80 | $13.55 | $13.65 | $12.80 | 244,701 |
| 2017-05-26 | $13.60 | $13.80 | $13.60 | $13.80 | $12.94 | 314,458 |
| 2017-05-25 | $13.65 | $13.70 | $13.55 | $13.60 | $12.75 | 179,717 |
| 2017-05-24 | $13.55 | $13.65 | $13.50 | $13.65 | $12.80 | 229,380 |
| 2017-05-23 | $13.55 | $13.68 | $13.40 | $13.50 | $12.66 | 305,200 |
| 2017-05-22 | $13.20 | $13.55 | $13.20 | $13.55 | $12.71 | 214,147 |
| 2017-05-19 | $13.05 | $13.23 | $13.00 | $13.20 | $12.38 | 230,223 |
| 2017-05-18 | $13.10 | $13.18 | $12.97 | $13.05 | $12.24 | 546,136 |
| 2017-05-17 | $13.20 | $13.25 | $13.02 | $13.05 | $12.24 | 487,610 |
| 2017-05-16 | $13.25 | $13.35 | $13.20 | $13.30 | $12.47 | 332,306 |
| 2017-05-15 | $13.05 | $13.33 | $13.05 | $13.30 | $12.47 | 297,911 |
| 2017-05-12 | $13.00 | $13.10 | $12.95 | $13.05 | $12.24 | 390,439 |
| 2017-05-11 | $13.05 | $13.15 | $12.88 | $13.00 | $12.19 | 465,150 |
| 2017-05-10 | $12.95 | $13.60 | $12.65 | $13.05 | $12.24 | 602,111 |
| 2017-05-09 | $13.15 | $13.40 | $13.10 | $13.40 | $12.57 | 786,033 |
| 2017-05-08 | $12.95 | $13.10 | $12.95 | $13.10 | $12.29 | 340,072 |
| 2017-05-05 | $12.80 | $13.00 | $12.80 | $13.00 | $12.19 | 191,676 |
| 2017-05-04 | $12.90 | $12.90 | $12.75 | $12.85 | $12.05 | 346,722 |
| 2017-05-03 | $12.85 | $12.95 | $12.75 | $12.85 | $12.05 | 371,093 |
| 2017-05-02 | $13.00 | $13.05 | $12.90 | $12.90 | $12.10 | 316,145 |
| 2017-05-01 | $13.05 | $13.10 | $12.92 | $13.00 | $12.19 | 234,401 |
| 2017-04-28 | $13.25 | $13.25 | $12.90 | $13.00 | $12.19 | 893,626 |
| 2017-04-27 | $13.30 | $13.38 | $13.20 | $13.20 | $12.38 | 524,055 |
| 2017-04-26 | $13.40 | $13.50 | $13.25 | $13.25 | $12.43 | 711,142 |
| 2017-04-25 | $13.40 | $13.50 | $13.35 | $13.45 | $12.61 | 199,909 |
| 2017-04-24 | $13.40 | $13.45 | $13.30 | $13.35 | $12.52 | 1,093,413 |
| 2017-04-21 | $13.30 | $13.40 | $13.13 | $13.30 | $12.47 | 453,437 |
| 2017-04-20 | $12.85 | $13.45 | $12.85 | $13.35 | $12.52 | 457,792 |
| 2017-04-19 | $12.75 | $12.95 | $12.75 | $12.85 | $12.05 | 249,767 |
| 2017-04-18 | $12.85 | $12.85 | $12.60 | $12.70 | $11.91 | 413,404 |
| 2017-04-17 | $12.80 | $12.90 | $12.70 | $12.85 | $12.05 | 279,680 |
| 2017-04-13 | $12.85 | $12.95 | $12.70 | $12.70 | $11.91 | 320,222 |
| 2017-04-12 | $12.90 | $13.00 | $12.83 | $12.95 | $12.14 | 416,380 |
| 2017-04-11 | $12.85 | $12.95 | $12.80 | $12.85 | $12.05 | 382,299 |
| 2017-04-10 | $12.90 | $13.05 | $12.85 | $12.90 | $12.10 | 300,946 |
| 2017-04-07 | $12.90 | $12.95 | $12.85 | $12.90 | $12.10 | 159,220 |
| 2017-04-06 | $13.00 | $13.09 | $12.85 | $12.95 | $12.14 | 396,022 |
| 2017-04-05 | $13.15 | $13.20 | $12.93 | $13.05 | $12.24 | 455,116 |
| 2017-04-04 | $13.25 | $13.35 | $13.10 | $13.15 | $12.33 | 569,526 |
| 2017-04-03 | $13.55 | $13.55 | $13.20 | $13.25 | $12.43 | 446,278 |
| 2017-03-31 | $13.70 | $13.70 | $13.33 | $13.50 | $12.66 | 511,279 |
| 2017-03-30 | $13.50 | $13.80 | $13.40 | $13.70 | $12.85 | 2,143,179 |
| 2017-03-29 | $13.25 | $13.50 | $13.20 | $13.45 | $12.61 | 790,627 |
| 2017-03-28 | $12.95 | $13.30 | $12.95 | $13.25 | $12.43 | 548,858 |
| 2017-03-27 | $12.90 | $13.05 | $12.85 | $12.95 | $12.14 | 553,414 |
| 2017-03-24 | $13.00 | $13.08 | $12.88 | $12.95 | $12.14 | 512,857 |
| 2017-03-23 | $12.95 | $13.03 | $12.85 | $12.95 | $12.14 | 804,044 |
| 2017-03-22 | $12.95 | $12.95 | $12.75 | $12.95 | $12.14 | 593,350 |
| 2017-03-21 | $13.00 | $13.05 | $12.80 | $12.85 | $12.05 | 610,908 |
| 2017-03-20 | $13.00 | $13.00 | $12.83 | $12.90 | $12.10 | 210,688 |
| 2017-03-17 | $12.95 | $13.05 | $12.85 | $12.95 | $12.14 | 559,092 |
| 2017-03-16 | $12.80 | $12.98 | $12.80 | $12.90 | $12.10 | 274,475 |
| 2017-03-15 | $12.75 | $12.95 | $12.60 | $12.90 | $12.10 | 386,535 |
| 2017-03-14 | $12.55 | $12.70 | $12.50 | $12.70 | $11.91 | 294,926 |
| 2017-03-13 | $12.70 | $12.75 | $12.53 | $12.55 | $11.77 | 441,392 |
| 2017-03-10 | $12.85 | $12.90 | $12.55 | $12.80 | $11.91 | 322,801 |
| 2017-03-09 | $12.90 | $12.90 | $12.66 | $12.80 | $11.91 | 406,123 |
| 2017-03-08 | $12.90 | $13.05 | $12.78 | $12.80 | $11.91 | 458,465 |
| 2017-03-07 | $13.20 | $13.40 | $12.90 | $13.00 | $12.10 | 499,694 |
| 2017-03-06 | $13.15 | $13.30 | $13.10 | $13.25 | $12.33 | 328,753 |
| 2017-03-03 | $13.25 | $13.25 | $13.10 | $13.25 | $12.33 | 417,255 |
| 2017-03-02 | $13.40 | $13.45 | $13.15 | $13.25 | $12.33 | 455,784 |
| 2017-03-01 | $13.30 | $13.50 | $13.25 | $13.40 | $12.47 | 353,815 |
| 2017-02-28 | $13.35 | $13.40 | $13.10 | $13.20 | $12.28 | 515,750 |
| 2017-02-27 | $13.40 | $13.50 | $13.30 | $13.40 | $12.47 | 596,660 |
| 2017-02-24 | $13.50 | $13.50 | $13.23 | $13.40 | $12.47 | 277,347 |
| 2017-02-23 | $13.65 | $13.65 | $13.38 | $13.50 | $12.56 | 441,741 |
| 2017-02-22 | $13.65 | $13.65 | $13.40 | $13.60 | $12.65 | 421,981 |
| 2017-02-21 | $13.50 | $13.80 | $13.40 | $13.65 | $12.70 | 850,299 |
| 2017-02-17 | $13.40 | $13.55 | $13.20 | $13.50 | $12.56 | 634,187 |
| 2017-02-16 | $13.45 | $13.50 | $13.28 | $13.40 | $12.47 | 557,255 |
| 2017-02-15 | $13.20 | $13.53 | $13.20 | $13.45 | $12.51 | 1,495,515 |
| 2017-02-14 | $13.40 | $13.50 | $13.25 | $13.35 | $12.42 | 561,356 |
| 2017-02-13 | $13.70 | $13.80 | $13.35 | $13.35 | $12.42 | 658,726 |
| 2017-02-10 | $12.50 | $13.75 | $12.50 | $13.60 | $12.65 | 749,174 |
| 2017-02-09 | $12.40 | $12.75 | $12.40 | $12.75 | $11.86 | 494,645 |
| 2017-02-08 | $12.55 | $12.55 | $12.35 | $12.45 | $11.58 | 283,591 |
| 2017-02-07 | $12.55 | $12.60 | $12.40 | $12.55 | $11.68 | 386,514 |
| 2017-02-06 | $12.60 | $12.70 | $12.55 | $12.55 | $11.68 | 185,795 |
| 2017-02-03 | $12.60 | $12.65 | $12.50 | $12.60 | $11.72 | 280,066 |
| 2017-02-02 | $12.70 | $12.70 | $12.50 | $12.60 | $11.72 | 414,060 |
| 2017-02-01 | $12.65 | $12.75 | $12.50 | $12.70 | $11.82 | 379,529 |
| 2017-01-31 | $12.70 | $12.70 | $12.40 | $12.65 | $11.77 | 457,659 |
| 2017-01-30 | $12.70 | $12.70 | $12.45 | $12.70 | $11.82 | 445,588 |
| 2017-01-27 | $12.55 | $12.70 | $12.50 | $12.65 | $11.77 | 613,250 |
| 2017-01-26 | $12.75 | $12.80 | $12.50 | $12.55 | $11.68 | 424,234 |
| 2017-01-25 | $12.60 | $12.80 | $12.55 | $12.70 | $11.82 | 791,996 |
| 2017-01-24 | $12.35 | $12.63 | $12.30 | $12.60 | $11.72 | 359,058 |
| 2017-01-23 | $12.35 | $12.45 | $12.30 | $12.40 | $11.54 | 471,367 |
| 2017-01-20 | $12.45 | $12.55 | $12.35 | $12.35 | $11.49 | 644,177 |
| 2017-01-19 | $12.55 | $12.60 | $12.40 | $12.45 | $11.58 | 439,784 |
| 2017-01-18 | $12.70 | $12.70 | $12.40 | $12.55 | $11.68 | 867,626 |
| 2017-01-17 | $12.40 | $12.73 | $12.30 | $12.70 | $11.82 | 530,072 |
| 2017-01-13 | $12.45 | $12.58 | $12.40 | $12.45 | $11.58 | 381,690 |
| 2017-01-12 | $12.50 | $12.60 | $12.30 | $12.45 | $11.58 | 1,156,985 |
| 2017-01-11 | $12.45 | $12.55 | $12.33 | $12.55 | $11.68 | 800,314 |
| 2017-01-10 | $12.35 | $12.50 | $12.28 | $12.50 | $11.63 | 638,893 |
| 2017-01-09 | $12.25 | $12.45 | $12.25 | $12.40 | $11.54 | 471,092 |
| 2017-01-06 | $12.25 | $12.40 | $12.10 | $12.25 | $11.40 | 367,920 |
| 2017-01-05 | $12.20 | $12.35 | $12.18 | $12.25 | $11.40 | 812,078 |
| 2017-01-04 | $12.05 | $12.30 | $12.05 | $12.25 | $11.40 | 736,554 |
| 2017-01-03 | $11.95 | $12.25 | $11.90 | $12.05 | $11.21 | 913,020 |
| 2016-12-30 | $12.15 | $12.15 | $11.75 | $11.80 | $10.98 | 550,932 |
| 2016-12-29 | $12.00 | $12.10 | $11.85 | $12.05 | $11.21 | 685,790 |
| 2016-12-28 | $12.25 | $12.30 | $12.00 | $12.05 | $11.21 | 376,326 |
| 2016-12-27 | $12.10 | $12.25 | $12.10 | $12.25 | $11.40 | 298,471 |
| 2016-12-23 | $12.10 | $12.15 | $12.00 | $12.05 | $11.21 | 182,187 |
| 2016-12-22 | $12.05 | $12.15 | $11.95 | $12.05 | $11.21 | 363,390 |
| 2016-12-21 | $12.00 | $12.13 | $11.85 | $12.05 | $11.21 | 712,737 |
| 2016-12-20 | $12.15 | $12.20 | $11.90 | $11.95 | $11.12 | 966,166 |
| 2016-12-19 | $12.00 | $12.15 | $11.95 | $12.15 | $11.30 | 478,710 |
| 2016-12-16 | $12.10 | $12.20 | $11.85 | $12.00 | $11.16 | 1,498,866 |
| 2016-12-15 | $12.25 | $12.40 | $11.98 | $12.05 | $11.21 | 744,951 |
| 2016-12-14 | $12.25 | $12.43 | $12.15 | $12.20 | $11.35 | 892,050 |
| 2016-12-13 | $12.35 | $12.55 | $12.15 | $12.25 | $11.40 | 2,570,753 |
| 2016-12-12 | $12.30 | $12.48 | $12.30 | $12.30 | $11.44 | 1,064,554 |
| 2016-12-09 | $12.20 | $12.50 | $12.20 | $12.40 | $11.54 | 686,638 |
| 2016-12-08 | $12.15 | $12.35 | $12.10 | $12.20 | $11.35 | 1,207,127 |
| 2016-12-07 | $12.05 | $12.25 | $12.00 | $12.15 | $11.30 | 1,564,313 |
| 2016-12-06 | $12.05 | $12.15 | $11.95 | $12.05 | $11.21 | 1,248,175 |
| 2016-12-05 | $12.05 | $12.15 | $11.95 | $12.05 | $11.21 | 715,981 |
| 2016-12-02 | $12.05 | $12.15 | $12.00 | $12.05 | $11.21 | 1,113,124 |
| 2016-12-01 | $11.95 | $12.15 | $11.85 | $12.00 | $11.16 | 539,672 |
| 2016-11-30 | $11.90 | $12.03 | $11.78 | $11.95 | $11.12 | 497,066 |
| 2016-11-29 | $12.05 | $12.15 | $11.75 | $11.90 | $11.07 | 677,437 |
| 2016-11-28 | $12.15 | $12.33 | $12.05 | $12.10 | $11.26 | 1,033,620 |
| 2016-11-25 | $12.20 | $12.33 | $12.10 | $12.10 | $11.26 | 373,967 |
| 2016-11-23 | $12.05 | $12.15 | $11.95 | $12.10 | $11.26 | 536,465 |
| 2016-11-22 | $12.00 | $12.15 | $11.90 | $12.00 | $11.16 | 781,874 |
| 2016-11-21 | $12.20 | $12.25 | $12.00 | $12.05 | $11.21 | 742,108 |
| 2016-11-18 | $12.30 | $12.40 | $12.15 | $12.20 | $11.35 | 475,325 |
| 2016-11-17 | $12.35 | $12.50 | $12.25 | $12.35 | $11.49 | 462,615 |
| 2016-11-16 | $12.25 | $12.45 | $12.05 | $12.35 | $11.49 | 850,416 |
| 2016-11-15 | $12.45 | $12.60 | $12.30 | $12.35 | $11.49 | 671,610 |
| 2016-11-14 | $12.35 | $12.70 | $12.25 | $12.50 | $11.63 | 1,271,113 |
| 2016-11-11 | $12.20 | $12.45 | $12.15 | $12.35 | $11.49 | 1,225,606 |
| 2016-11-10 | $12.35 | $12.55 | $12.05 | $12.35 | $11.49 | 1,141,340 |
| 2016-11-09 | $12.00 | $12.55 | $11.85 | $12.35 | $11.49 | 749,470 |
| 2016-11-08 | $11.50 | $12.20 | $11.25 | $12.10 | $11.26 | 1,284,401 |
| 2016-11-07 | $12.30 | $12.60 | $12.20 | $12.50 | $11.63 | 626,836 |
| 2016-11-04 | $12.25 | $12.40 | $12.10 | $12.15 | $11.30 | 1,182,448 |
| 2016-11-03 | $12.10 | $12.40 | $12.05 | $12.15 | $11.30 | 1,115,547 |
| 2016-11-02 | $12.40 | $12.45 | $12.05 | $12.10 | $11.26 | 966,033 |
| 2016-11-01 | $12.50 | $12.70 | $12.20 | $12.40 | $11.54 | 969,806 |
| 2016-10-31 | $12.50 | $12.70 | $12.40 | $12.40 | $11.54 | 1,360,170 |
| 2016-10-28 | $12.60 | $12.80 | $12.45 | $12.50 | $11.63 | 782,046 |
| 2016-10-27 | $13.00 | $13.00 | $12.43 | $12.60 | $11.72 | 1,382,923 |
| 2016-10-26 | $12.90 | $13.25 | $12.90 | $13.15 | $12.23 | 747,559 |
| 2016-10-25 | $13.30 | $13.70 | $12.90 | $13.00 | $12.10 | 772,987 |
| 2016-10-24 | $13.75 | $13.85 | $13.20 | $13.20 | $12.28 | 2,206,871 |
| 2016-10-21 | $13.60 | $13.85 | $13.55 | $13.70 | $12.75 | 690,551 |
| 2016-10-20 | $14.25 | $14.25 | $13.50 | $13.80 | $12.84 | 782,940 |
| 2016-10-19 | $14.00 | $14.10 | $13.80 | $14.00 | $13.03 | 673,354 |
| 2016-10-18 | $14.00 | $14.05 | $13.65 | $13.90 | $12.93 | 711,822 |
| 2016-10-17 | $13.75 | $13.80 | $13.63 | $13.80 | $12.84 | 418,146 |
| 2016-10-14 | $14.30 | $14.30 | $13.65 | $13.75 | $12.79 | 595,131 |
| 2016-10-13 | $13.70 | $13.95 | $13.58 | $13.85 | $12.89 | 643,866 |
| 2016-10-12 | $13.95 | $14.05 | $13.75 | $13.75 | $12.79 | 905,604 |
| 2016-10-11 | $14.30 | $14.30 | $13.85 | $14.00 | $13.03 | 866,747 |
| 2016-10-10 | $14.50 | $14.75 | $14.15 | $14.25 | $13.26 | 1,420,454 |
| 2016-10-07 | $15.09 | $15.10 | $14.45 | $14.52 | $13.51 | 1,357,101 |
| 2016-10-06 | $15.06 | $15.18 | $14.73 | $15.08 | $14.03 | 5,427,000 |
| 2016-10-05 | $14.67 | $15.22 | $14.63 | $15.17 | $14.11 | 4,856,891 |
| 2016-10-04 | $14.88 | $14.99 | $14.66 | $14.69 | $13.67 | 5,543,919 |
| 2016-10-03 | $14.13 | $15.01 | $14.13 | $14.93 | $13.89 | 5,017,516 |
| 2016-09-30 | $14.19 | $14.37 | $14.17 | $14.22 | $13.23 | 2,207,119 |
| 2016-09-29 | $14.25 | $14.40 | $14.06 | $14.13 | $13.15 | 1,920,842 |
| 2016-09-28 | $14.29 | $14.40 | $14.20 | $14.27 | $13.28 | 1,699,712 |
| 2016-09-27 | $14.19 | $14.32 | $14.14 | $14.32 | $13.32 | 547,376 |
| 2016-09-26 | $14.34 | $14.38 | $14.14 | $14.19 | $13.20 | 824,465 |
| 2016-09-23 | $14.53 | $14.64 | $14.47 | $14.47 | $13.46 | 388,219 |
| 2016-09-22 | $14.38 | $14.56 | $14.32 | $14.53 | $13.52 | 988,166 |
| 2016-09-21 | $14.14 | $14.33 | $14.06 | $14.28 | $13.29 | 993,934 |
| 2016-09-20 | $14.12 | $14.15 | $14.00 | $14.07 | $13.09 | 1,713,718 |
| 2016-09-19 | $14.00 | $14.12 | $13.94 | $14.00 | $13.03 | 1,563,040 |
| 2016-09-16 | $14.07 | $14.17 | $13.97 | $14.00 | $13.03 | 3,552,942 |
| 2016-09-15 | $14.36 | $14.37 | $14.12 | $14.17 | $13.18 | 4,902,442 |
| 2016-09-14 | $14.34 | $14.36 | $14.16 | $14.34 | $13.34 | 5,966,366 |
| 2016-09-13 | $14.30 | $14.37 | $14.14 | $14.25 | $13.26 | 7,771,612 |
| 2016-09-12 | $13.49 | $14.51 | $13.49 | $14.50 | $13.49 | 3,833,381 |
| 2016-09-09 | $14.14 | $14.14 | $13.74 | $13.74 | $12.70 | 955,970 |
| 2016-09-08 | $14.00 | $14.41 | $14.00 | $14.17 | $13.09 | 1,498,986 |
| 2016-09-07 | $14.05 | $14.12 | $13.99 | $14.09 | $13.02 | 1,203,799 |
| 2016-09-06 | $14.31 | $14.65 | $13.96 | $14.04 | $12.97 | 1,495,266 |
| 2016-09-02 | $14.38 | $14.40 | $14.13 | $14.25 | $13.17 | 1,643,070 |
| 2016-09-01 | $14.50 | $14.50 | $14.17 | $14.31 | $13.22 | 1,408,031 |
| 2016-08-31 | $14.34 | $14.44 | $14.18 | $14.43 | $13.33 | 960,614 |
| 2016-08-30 | $14.34 | $14.41 | $14.23 | $14.35 | $13.26 | 495,112 |
| 2016-08-29 | $14.40 | $14.47 | $14.31 | $14.38 | $13.29 | 748,925 |
| 2016-08-26 | $14.31 | $14.46 | $14.18 | $14.34 | $13.25 | 846,126 |
| 2016-08-25 | $14.15 | $14.30 | $14.08 | $14.23 | $13.15 | 1,125,653 |
| 2016-08-24 | $14.21 | $14.30 | $14.20 | $14.21 | $13.13 | 1,208,066 |
| 2016-08-23 | $14.30 | $14.35 | $14.18 | $14.22 | $13.14 | 586,597 |
| 2016-08-22 | $14.14 | $14.23 | $13.98 | $14.23 | $13.15 | 1,015,512 |
| 2016-08-19 | $14.10 | $14.16 | $14.03 | $14.11 | $13.03 | 755,712 |
| 2016-08-18 | $14.20 | $14.29 | $14.09 | $14.15 | $13.08 | 1,221,129 |
| 2016-08-17 | $14.15 | $14.23 | $14.13 | $14.18 | $13.10 | 1,042,722 |
| 2016-08-16 | $14.09 | $14.23 | $14.06 | $14.16 | $13.08 | 776,705 |
| 2016-08-15 | $14.15 | $14.23 | $14.11 | $14.17 | $13.09 | 535,157 |
| 2016-08-12 | $13.92 | $14.05 | $13.92 | $14.04 | $12.97 | 637,600 |
| 2016-08-11 | $13.78 | $14.00 | $13.61 | $13.89 | $12.83 | 998,050 |
| 2016-08-10 | $13.76 | $13.80 | $13.54 | $13.73 | $12.69 | 1,017,572 |
| 2016-08-09 | $13.28 | $13.88 | $13.12 | $13.77 | $12.72 | 1,109,542 |
| 2016-08-08 | $13.30 | $13.37 | $13.20 | $13.24 | $12.23 | 506,455 |
| 2016-08-05 | $13.33 | $13.49 | $13.23 | $13.28 | $12.27 | 652,436 |
| 2016-08-04 | $13.08 | $13.23 | $13.08 | $13.20 | $12.20 | 568,177 |
| 2016-08-03 | $13.09 | $13.21 | $13.05 | $13.11 | $12.11 | 470,996 |
| 2016-08-02 | $13.27 | $13.27 | $13.03 | $13.14 | $12.14 | 564,929 |
| 2016-08-01 | $13.43 | $13.49 | $13.25 | $13.31 | $12.30 | 705,966 |
| 2016-07-29 | $13.17 | $13.48 | $13.16 | $13.44 | $12.42 | 1,040,002 |
| 2016-07-28 | $13.16 | $13.22 | $13.07 | $13.16 | $12.16 | 556,230 |
| 2016-07-27 | $13.23 | $13.31 | $13.04 | $13.16 | $12.16 | 1,200,444 |
| 2016-07-26 | $13.09 | $13.30 | $13.09 | $13.24 | $12.23 | 1,020,677 |
| 2016-07-25 | $13.05 | $13.13 | $12.94 | $13.06 | $12.07 | 605,876 |
| 2016-07-22 | $12.95 | $13.09 | $12.95 | $13.03 | $12.04 | 994,456 |
| 2016-07-21 | $13.03 | $13.06 | $12.85 | $12.90 | $11.92 | 945,134 |
| 2016-07-20 | $13.02 | $13.11 | $12.92 | $13.03 | $12.04 | 1,103,234 |
| 2016-07-19 | $12.93 | $13.01 | $12.81 | $12.98 | $11.99 | 911,077 |
| 2016-07-18 | $12.83 | $13.04 | $12.77 | $12.93 | $11.95 | 584,009 |
| 2016-07-15 | $12.90 | $12.90 | $12.45 | $12.80 | $11.83 | 858,855 |
| 2016-07-14 | $12.89 | $13.00 | $12.69 | $12.83 | $11.86 | 542,582 |
| 2016-07-13 | $12.68 | $12.75 | $12.59 | $12.74 | $11.77 | 625,854 |
| 2016-07-12 | $12.45 | $12.63 | $12.36 | $12.60 | $11.64 | 942,955 |
| 2016-07-11 | $12.07 | $12.29 | $12.07 | $12.25 | $11.32 | 591,534 |
| 2016-07-08 | $11.94 | $12.14 | $11.92 | $12.04 | $11.13 | 1,173,910 |
| 2016-07-07 | $11.69 | $11.91 | $11.69 | $11.78 | $10.89 | 984,593 |
| 2016-07-06 | $11.64 | $11.70 | $11.50 | $11.68 | $10.79 | 1,272,671 |
| 2016-07-05 | $11.72 | $11.79 | $11.52 | $11.65 | $10.77 | 1,485,490 |
| 2016-07-01 | $11.70 | $11.92 | $11.64 | $11.77 | $10.88 | 478,104 |
| 2016-06-30 | $11.56 | $11.72 | $11.52 | $11.67 | $10.78 | 706,713 |
| 2016-06-29 | $11.15 | $11.52 | $10.94 | $11.52 | $10.64 | 1,199,708 |
| 2016-06-28 | $11.01 | $11.12 | $10.93 | $11.02 | $10.18 | 1,418,555 |
| 2016-06-27 | $11.33 | $11.36 | $10.90 | $10.94 | $10.11 | 1,090,784 |
| 2016-06-24 | $11.70 | $11.70 | $11.46 | $11.50 | $10.63 | 1,339,499 |
| 2016-06-23 | $12.20 | $12.40 | $12.11 | $12.20 | $11.27 | 690,781 |
| 2016-06-22 | $11.86 | $12.15 | $11.84 | $12.06 | $11.14 | 1,051,039 |
| 2016-06-21 | $11.78 | $11.89 | $11.62 | $11.86 | $10.96 | 722,650 |
| 2016-06-20 | $11.78 | $11.89 | $11.70 | $11.77 | $10.88 | 446,003 |
| 2016-06-17 | $11.73 | $11.74 | $11.56 | $11.62 | $10.74 | 839,218 |
| 2016-06-16 | $11.96 | $11.96 | $11.64 | $11.72 | $10.83 | 793,484 |
| 2016-06-15 | $11.80 | $12.19 | $11.80 | $11.99 | $11.08 | 737,202 |
| 2016-06-14 | $11.87 | $11.95 | $11.63 | $11.78 | $10.89 | 721,854 |
| 2016-06-13 | $11.79 | $12.07 | $11.79 | $11.90 | $11.00 | 621,390 |
| 2016-06-10 | $12.00 | $12.05 | $11.70 | $11.84 | $10.94 | 1,033,333 |
| 2016-06-09 | $12.19 | $12.21 | $12.02 | $12.13 | $11.21 | 1,180,397 |
| 2016-06-08 | $12.22 | $12.32 | $12.16 | $12.23 | $11.30 | 824,698 |
| 2016-06-07 | $12.52 | $12.52 | $12.18 | $12.23 | $11.30 | 894,757 |
| 2016-06-06 | $12.35 | $12.56 | $12.35 | $12.52 | $11.57 | 540,437 |
| 2016-06-03 | $12.40 | $12.45 | $12.14 | $12.33 | $11.39 | 693,575 |
| 2016-06-02 | $12.38 | $12.45 | $12.29 | $12.45 | $11.50 | 1,412,820 |
| 2016-06-01 | $12.30 | $12.43 | $12.21 | $12.39 | $11.45 | 1,682,346 |
| 2016-05-31 | $12.30 | $12.35 | $12.20 | $12.34 | $11.40 | 1,223,843 |
| 2016-05-27 | $12.24 | $12.33 | $12.19 | $12.30 | $11.37 | 749,145 |
| 2016-05-26 | $12.40 | $12.46 | $12.23 | $12.24 | $11.31 | 681,523 |
| 2016-05-25 | $12.25 | $12.47 | $12.25 | $12.41 | $11.47 | 544,386 |
| 2016-05-24 | $12.18 | $12.24 | $12.11 | $12.22 | $11.29 | 748,015 |
| 2016-05-23 | $12.27 | $12.38 | $12.10 | $12.12 | $11.20 | 639,408 |
| 2016-05-20 | $12.00 | $12.32 | $11.83 | $12.25 | $11.32 | 956,777 |
| 2016-05-19 | $11.95 | $12.03 | $11.90 | $11.94 | $11.03 | 1,106,621 |
| 2016-05-18 | $12.03 | $12.10 | $11.77 | $12.00 | $11.09 | 1,635,317 |
| 2016-05-17 | $12.12 | $12.33 | $12.08 | $12.09 | $11.17 | 666,254 |
| 2016-05-16 | $12.10 | $12.21 | $12.05 | $12.18 | $11.25 | 769,533 |
| 2016-05-13 | $12.31 | $12.42 | $12.04 | $12.05 | $11.13 | 802,807 |
| 2016-05-12 | $12.66 | $12.68 | $12.31 | $12.35 | $11.41 | 763,982 |
| 2016-05-11 | $12.67 | $12.74 | $12.52 | $12.63 | $11.67 | 999,521 |
| 2016-05-10 | $12.79 | $12.80 | $12.62 | $12.77 | $11.80 | 535,395 |
| 2016-05-09 | $13.10 | $13.14 | $12.57 | $12.72 | $11.75 | 726,098 |
| 2016-05-06 | $12.73 | $13.18 | $12.41 | $13.16 | $12.16 | 1,411,070 |
| 2016-05-05 | $12.77 | $12.77 | $12.62 | $12.73 | $11.76 | 449,375 |
| 2016-05-04 | $12.75 | $12.83 | $12.64 | $12.69 | $11.73 | 778,293 |
| 2016-05-03 | $13.05 | $13.11 | $12.77 | $12.83 | $11.86 | 661,115 |
| 2016-05-02 | $12.98 | $13.25 | $12.94 | $13.18 | $12.18 | 660,869 |
| 2016-04-29 | $13.03 | $13.09 | $12.76 | $12.96 | $11.98 | 733,283 |
| 2016-04-28 | $13.09 | $13.31 | $13.01 | $13.07 | $12.08 | 666,231 |
| 2016-04-27 | $13.26 | $13.39 | $13.09 | $13.19 | $12.19 | 747,886 |
| 2016-04-26 | $13.08 | $13.33 | $13.02 | $13.27 | $12.26 | 594,554 |
| 2016-04-25 | $13.28 | $13.30 | $13.02 | $13.08 | $12.09 | 666,041 |
| 2016-04-22 | $13.19 | $13.37 | $13.19 | $13.30 | $12.29 | 879,214 |
| 2016-04-21 | $12.99 | $13.35 | $12.99 | $13.21 | $12.21 | 848,890 |
| 2016-04-20 | $12.98 | $13.12 | $12.96 | $12.97 | $11.98 | 531,948 |
| 2016-04-19 | $12.92 | $13.12 | $12.82 | $12.98 | $11.99 | 473,063 |
| 2016-04-18 | $13.03 | $13.09 | $12.88 | $12.92 | $11.94 | 855,913 |
| 2016-04-15 | $13.17 | $13.19 | $13.00 | $13.10 | $12.10 | 535,653 |
| 2016-04-14 | $13.15 | $13.32 | $13.15 | $13.18 | $12.18 | 886,751 |
| 2016-04-13 | $12.97 | $13.10 | $12.93 | $13.09 | $12.10 | 617,462 |
| 2016-04-12 | $12.76 | $12.98 | $12.75 | $12.91 | $11.93 | 474,443 |
| 2016-04-11 | $12.78 | $12.90 | $12.72 | $12.72 | $11.75 | 469,988 |
| 2016-04-08 | $13.09 | $13.09 | $12.73 | $12.77 | $11.80 | 1,552,534 |
| 2016-04-07 | $13.19 | $13.25 | $12.89 | $12.99 | $12.00 | 1,100,656 |
| 2016-04-06 | $13.08 | $13.28 | $12.95 | $13.25 | $12.24 | 987,208 |
| 2016-04-05 | $13.06 | $13.19 | $13.01 | $13.05 | $12.06 | 560,880 |
| 2016-04-04 | $13.51 | $13.51 | $13.21 | $13.21 | $12.21 | 915,713 |
| 2016-04-01 | $13.14 | $13.55 | $13.00 | $13.53 | $12.50 | 577,034 |
| 2016-03-31 | $13.26 | $13.37 | $13.19 | $13.25 | $12.24 | 558,499 |
| 2016-03-30 | $13.46 | $13.49 | $13.13 | $13.25 | $12.24 | 1,201,937 |
| 2016-03-29 | $13.32 | $13.45 | $13.18 | $13.40 | $12.38 | 463,510 |
| 2016-03-28 | $13.11 | $13.39 | $13.04 | $13.36 | $12.35 | 865,166 |
| 2016-03-24 | $12.91 | $13.06 | $12.82 | $13.05 | $12.06 | 662,803 |
| 2016-03-23 | $13.18 | $13.30 | $13.01 | $13.02 | $12.03 | 1,791,473 |
| 2016-03-22 | $12.92 | $13.22 | $12.92 | $13.20 | $12.20 | 979,290 |
| 2016-03-21 | $12.90 | $13.05 | $12.83 | $13.01 | $12.02 | 515,661 |
| 2016-03-18 | $13.16 | $13.28 | $12.88 | $12.91 | $11.93 | 1,202,517 |
| 2016-03-17 | $12.79 | $13.28 | $12.79 | $13.10 | $12.10 | 901,030 |
| 2016-03-16 | $12.27 | $12.80 | $12.22 | $12.78 | $11.81 | 3,958,622 |
| 2016-03-15 | $12.05 | $12.32 | $11.96 | $12.29 | $11.36 | 1,308,215 |
| 2016-03-14 | $12.35 | $12.39 | $12.04 | $12.15 | $11.23 | 815,911 |
| 2016-03-11 | $11.86 | $12.40 | $11.70 | $12.40 | $11.46 | 750,495 |
| 2016-03-10 | $11.86 | $11.91 | $11.55 | $11.73 | $10.84 | 792,447 |
| 2016-03-09 | $11.66 | $12.02 | $11.63 | $11.84 | $10.94 | 1,154,409 |
| 2016-03-08 | $11.91 | $11.95 | $11.57 | $11.59 | $10.71 | 838,017 |
| 2016-03-07 | $11.58 | $11.99 | $11.58 | $11.95 | $11.04 | 623,805 |
| 2016-03-04 | $11.64 | $11.81 | $11.49 | $11.73 | $10.75 | 1,256,370 |
| 2016-03-03 | $11.57 | $11.60 | $11.42 | $11.58 | $10.61 | 787,349 |
| 2016-03-02 | $11.36 | $11.58 | $11.35 | $11.57 | $10.60 | 650,269 |
| 2016-03-01 | $11.49 | $11.53 | $11.30 | $11.40 | $10.45 | 920,394 |
| 2016-02-29 | $11.58 | $11.63 | $11.41 | $11.41 | $10.46 | 837,659 |
| 2016-02-26 | $11.57 | $11.66 | $11.46 | $11.58 | $10.61 | 497,132 |
| 2016-02-25 | $11.57 | $11.59 | $11.30 | $11.49 | $10.53 | 905,418 |
| 2016-02-24 | $11.44 | $11.57 | $11.38 | $11.55 | $10.58 | 689,321 |
| 2016-02-23 | $11.68 | $11.84 | $11.60 | $11.62 | $10.65 | 1,435,705 |
| 2016-02-22 | $11.74 | $11.82 | $11.64 | $11.75 | $10.77 | 600,367 |
| 2016-02-19 | $11.45 | $11.68 | $11.33 | $11.59 | $10.62 | 1,934,272 |
| 2016-02-18 | $11.64 | $11.64 | $11.43 | $11.45 | $10.49 | 965,506 |
| 2016-02-17 | $11.68 | $11.84 | $11.51 | $11.60 | $10.63 | 1,171,686 |
| 2016-02-16 | $11.46 | $11.66 | $11.31 | $11.54 | $10.57 | 1,238,844 |
| 2016-02-12 | $11.04 | $11.29 | $11.03 | $11.27 | $10.33 | 2,223,662 |
| 2016-02-11 | $11.12 | $11.12 | $10.74 | $10.89 | $9.98 | 1,161,950 |
| 2016-02-10 | $11.12 | $11.41 | $11.11 | $11.13 | $10.20 | 1,426,981 |
| 2016-02-09 | $11.08 | $11.29 | $10.96 | $11.09 | $10.16 | 1,922,721 |
| 2016-02-08 | $11.73 | $11.81 | $10.96 | $11.26 | $10.32 | 2,871,088 |
| 2016-02-05 | $12.36 | $12.36 | $11.51 | $11.92 | $10.92 | 5,496,106 |
| 2016-02-04 | $12.66 | $12.99 | $12.66 | $12.78 | $11.71 | 2,195,575 |
| 2016-02-03 | $12.70 | $12.85 | $12.35 | $12.69 | $11.63 | 1,637,181 |
| 2016-02-02 | $12.98 | $12.98 | $12.50 | $12.57 | $11.52 | 898,584 |
| 2016-02-01 | $13.19 | $13.33 | $12.88 | $13.12 | $12.02 | 850,257 |
| 2016-01-29 | $13.25 | $13.39 | $13.19 | $13.35 | $12.23 | 716,725 |
| 2016-01-28 | $13.22 | $13.30 | $12.90 | $13.18 | $12.07 | 596,437 |
| 2016-01-27 | $13.10 | $13.33 | $12.99 | $13.06 | $11.97 | 666,872 |
| 2016-01-26 | $12.91 | $13.18 | $12.78 | $13.16 | $12.06 | 773,934 |
| 2016-01-25 | $12.97 | $13.05 | $12.78 | $12.83 | $11.75 | 818,862 |
| 2016-01-22 | $12.96 | $13.07 | $12.87 | $13.04 | $11.95 | 1,106,146 |
| 2016-01-21 | $12.51 | $12.91 | $12.39 | $12.72 | $11.66 | 653,159 |
| 2016-01-20 | $12.55 | $12.63 | $12.13 | $12.48 | $11.44 | 1,553,146 |
| 2016-01-19 | $12.97 | $12.97 | $12.49 | $12.73 | $11.67 | 1,065,305 |
| 2016-01-15 | $12.69 | $13.04 | $12.61 | $12.81 | $11.74 | 1,582,956 |
| 2016-01-14 | $12.58 | $13.17 | $12.54 | $13.09 | $12.00 | 1,158,691 |
| 2016-01-13 | $12.88 | $12.95 | $12.46 | $12.53 | $11.48 | 901,139 |
| 2016-01-12 | $12.79 | $12.90 | $12.64 | $12.83 | $11.75 | 832,712 |
| 2016-01-11 | $13.07 | $13.10 | $12.50 | $12.66 | $11.60 | 1,731,455 |
| 2016-01-08 | $13.12 | $13.15 | $12.90 | $13.01 | $11.92 | 1,434,618 |
| 2016-01-07 | $12.96 | $13.13 | $12.90 | $13.01 | $11.92 | 1,825,471 |
| 2016-01-06 | $12.90 | $13.32 | $12.82 | $13.23 | $12.12 | 1,915,952 |
| 2016-01-05 | $13.66 | $13.71 | $13.06 | $13.11 | $12.01 | 2,102,002 |
| 2016-01-04 | $13.71 | $13.73 | $13.55 | $13.67 | $12.53 | 1,399,984 |
| 2015-12-31 | $14.03 | $14.10 | $13.94 | $13.96 | $12.79 | 564,765 |
| 2015-12-30 | $14.22 | $14.37 | $14.06 | $14.10 | $12.92 | 580,790 |
| 2015-12-29 | $14.14 | $14.34 | $14.14 | $14.29 | $13.09 | 644,259 |
| 2015-12-28 | $14.14 | $14.45 | $13.88 | $14.06 | $12.88 | 489,270 |
| 2015-12-24 | $14.26 | $14.45 | $14.22 | $14.23 | $13.04 | 455,410 |
| 2015-12-23 | $13.98 | $14.31 | $13.94 | $14.25 | $13.06 | 1,544,612 |
| 2015-12-22 | $13.89 | $13.94 | $13.71 | $13.85 | $12.69 | 1,008,122 |
| 2015-12-21 | $13.71 | $13.85 | $13.56 | $13.83 | $12.67 | 1,550,769 |
| 2015-12-18 | $13.68 | $13.79 | $13.55 | $13.62 | $12.48 | 2,137,778 |
| 2015-12-17 | $14.10 | $14.16 | $13.75 | $13.75 | $12.60 | 972,323 |
| 2015-12-16 | $13.89 | $14.17 | $13.83 | $14.08 | $12.90 | 1,000,713 |
| 2015-12-15 | $13.77 | $14.00 | $13.68 | $13.81 | $12.65 | 875,613 |
| 2015-12-14 | $13.72 | $13.75 | $13.48 | $13.64 | $12.50 | 1,188,944 |
| 2015-12-11 | $13.87 | $13.95 | $13.60 | $13.66 | $12.52 | 609,101 |
| 2015-12-10 | $13.78 | $14.22 | $13.78 | $14.11 | $12.93 | 869,979 |
| 2015-12-09 | $13.71 | $14.07 | $13.69 | $13.82 | $12.66 | 1,177,213 |
| 2015-12-08 | $13.99 | $14.03 | $13.76 | $13.79 | $12.64 | 685,138 |
| 2015-12-07 | $14.26 | $14.31 | $14.10 | $14.17 | $12.98 | 862,952 |
| 2015-12-04 | $14.08 | $14.33 | $13.96 | $14.31 | $13.11 | 827,761 |
| 2015-12-03 | $14.61 | $14.69 | $13.83 | $14.04 | $12.87 | 1,904,135 |
| 2015-12-02 | $14.77 | $14.80 | $14.55 | $14.61 | $13.39 | 730,995 |
| 2015-12-01 | $14.56 | $14.80 | $14.51 | $14.78 | $13.54 | 624,916 |
| 2015-11-30 | $14.39 | $14.52 | $14.29 | $14.46 | $13.25 | 1,065,802 |
| 2015-11-27 | $14.61 | $14.66 | $14.32 | $14.37 | $13.17 | 286,036 |
| 2015-11-25 | $14.62 | $14.63 | $14.48 | $14.60 | $13.38 | 546,970 |
| 2015-11-24 | $14.40 | $14.61 | $14.37 | $14.60 | $13.38 | 704,876 |
| 2015-11-23 | $14.42 | $14.63 | $14.26 | $14.46 | $13.25 | 574,431 |
| 2015-11-20 | $14.33 | $14.47 | $14.24 | $14.42 | $13.21 | 911,793 |
| 2015-11-19 | $14.36 | $14.40 | $14.16 | $14.26 | $13.07 | 1,111,227 |
| 2015-11-18 | $14.30 | $14.37 | $14.19 | $14.36 | $13.16 | 678,401 |
| 2015-11-17 | $14.24 | $14.43 | $14.00 | $14.23 | $13.04 | 677,466 |
| 2015-11-16 | $13.97 | $14.28 | $13.88 | $14.26 | $13.07 | 952,226 |
| 2015-11-13 | $14.27 | $14.27 | $13.93 | $13.96 | $12.79 | 1,416,867 |
| 2015-11-12 | $14.45 | $14.73 | $14.25 | $14.28 | $13.09 | 1,293,995 |
| 2015-11-11 | $14.68 | $14.75 | $14.48 | $14.59 | $13.37 | 1,126,943 |
| 2015-11-10 | $14.63 | $14.72 | $14.50 | $14.64 | $13.42 | 840,311 |
| 2015-11-09 | $15.06 | $15.06 | $14.51 | $14.68 | $13.45 | 1,784,299 |
| 2015-11-06 | $15.42 | $15.60 | $14.80 | $15.14 | $13.87 | 1,701,886 |
| 2015-11-05 | $15.57 | $15.62 | $15.35 | $15.39 | $14.10 | 1,161,922 |
| 2015-11-04 | $15.63 | $15.67 | $15.39 | $15.61 | $14.30 | 1,336,881 |
| 2015-11-03 | $15.62 | $15.72 | $15.43 | $15.57 | $14.27 | 893,590 |
| 2015-11-02 | $15.47 | $15.74 | $15.25 | $15.69 | $14.38 | 1,062,413 |
| 2015-10-30 | $15.21 | $15.51 | $15.02 | $15.48 | $14.19 | 1,418,005 |
| 2015-10-29 | $14.98 | $15.24 | $14.64 | $15.17 | $13.90 | 989,573 |
| 2015-10-28 | $14.83 | $15.03 | $14.64 | $15.02 | $13.76 | 1,489,863 |
| 2015-10-27 | $14.76 | $14.81 | $14.55 | $14.73 | $13.50 | 1,296,138 |
| 2015-10-26 | $15.15 | $15.20 | $14.61 | $14.85 | $13.61 | 833,302 |
| 2015-10-23 | $14.91 | $15.16 | $14.82 | $15.15 | $13.88 | 1,095,204 |
| 2015-10-22 | $14.53 | $14.87 | $14.42 | $14.84 | $13.60 | 987,743 |
| 2015-10-21 | $14.82 | $14.85 | $14.41 | $14.42 | $13.21 | 827,905 |
| 2015-10-20 | $14.75 | $14.82 | $14.64 | $14.79 | $13.55 | 814,498 |
| 2015-10-19 | $14.57 | $14.77 | $14.53 | $14.76 | $13.53 | 928,872 |
| 2015-10-16 | $14.51 | $14.70 | $14.18 | $14.67 | $13.44 | 665,360 |
| 2015-10-15 | $14.22 | $14.46 | $14.09 | $14.45 | $13.24 | 1,025,719 |
| 2015-10-14 | $14.06 | $14.25 | $13.97 | $14.19 | $13.00 | 834,063 |
| 2015-10-13 | $14.05 | $14.21 | $13.97 | $14.03 | $12.86 | 509,255 |
| 2015-10-12 | $14.09 | $14.20 | $14.00 | $14.09 | $12.91 | 728,842 |
| 2015-10-09 | $14.09 | $14.16 | $13.90 | $14.11 | $12.93 | 1,010,302 |
| 2015-10-08 | $13.66 | $14.10 | $13.66 | $14.10 | $12.92 | 1,436,516 |
| 2015-10-07 | $13.57 | $13.83 | $13.53 | $13.69 | $12.55 | 1,623,502 |
| 2015-10-06 | $13.44 | $13.65 | $13.38 | $13.55 | $12.42 | 1,668,447 |
| 2015-10-05 | $13.26 | $13.52 | $13.22 | $13.48 | $12.35 | 1,144,609 |
| 2015-10-02 | $12.25 | $13.14 | $12.24 | $13.14 | $12.04 | 1,408,966 |
| 2015-10-01 | $12.85 | $13.07 | $12.65 | $12.87 | $11.79 | 1,288,047 |
| 2015-09-30 | $12.62 | $12.83 | $12.42 | $12.81 | $11.74 | 1,126,773 |
| 2015-09-29 | $12.47 | $12.61 | $12.33 | $12.42 | $11.38 | 1,078,540 |
| 2015-09-28 | $13.00 | $13.00 | $12.43 | $12.44 | $11.40 | 1,774,910 |
| 2015-09-25 | $13.00 | $13.00 | $12.79 | $12.86 | $11.78 | 1,250,767 |
| 2015-09-24 | $12.71 | $12.96 | $12.71 | $12.88 | $11.80 | 1,146,325 |
| 2015-09-23 | $12.90 | $12.94 | $12.73 | $12.83 | $11.76 | 1,317,009 |
| 2015-09-22 | $12.73 | $13.01 | $12.69 | $12.91 | $11.83 | 3,045,345 |
| 2015-09-21 | $12.88 | $13.22 | $12.86 | $12.90 | $11.82 | 2,148,312 |
| 2015-09-18 | $13.26 | $13.26 | $12.79 | $12.83 | $11.76 | 18,792,603 |
| 2015-09-17 | $12.96 | $13.47 | $12.86 | $13.15 | $12.05 | 3,200,836 |
| 2015-09-16 | $12.99 | $13.06 | $12.85 | $13.00 | $11.91 | 1,358,630 |
| 2015-09-15 | $12.93 | $13.05 | $12.81 | $12.98 | $11.89 | 936,650 |
| 2015-09-14 | $13.06 | $13.07 | $12.83 | $12.90 | $11.82 | 1,234,230 |
| 2015-09-11 | $13.08 | $13.17 | $13.01 | $13.15 | $11.96 | 966,498 |
| 2015-09-10 | $13.29 | $13.38 | $13.11 | $13.15 | $11.96 | 1,327,278 |
| 2015-09-09 | $13.56 | $13.66 | $13.30 | $13.33 | $12.12 | 1,315,108 |
| 2015-09-08 | $13.34 | $13.51 | $13.26 | $13.46 | $12.24 | 1,508,209 |
News Corp - Class B (NWS) News Headlines
Recent News Corp - Class B (NWS) News
Similar Companies to News Corp - Class B (NWS) in the Broadcasting Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Grupo Televisa SAB | TV | Broadcasting | Communication Services | 26,000 |
| News Corp - Class B | NWS | Broadcasting | Communication Services | 23,000 |
| TEGNA Inc | TGNA | Broadcasting | Communication Services | 17,000 |
| iHeartMedia Inc - Class A New | IHRT | Broadcasting | Communication Services | 12,000 |
| Sinclair Broadcast Group Inc - Class A | SBGI | Broadcasting | Communication Services | 11,600 |
| Nexstar Media Group Inc - Class A | NXST | Broadcasting | Communication Services | 8,187 |
| Fox Corporation - Class B | FOX | Broadcasting | Communication Services | 7,000 |
| Salem Media Group Inc - Class A | SALM | Broadcasting | Communication Services | 5,500 |
| E.W. Scripps Co. - Class A | SSP | Broadcasting | Communication Services | 4,000 |
| Urban One Inc - Class A | UONE | Broadcasting | Communication Services | 3,700 |