Orange. (ORAN) Exchange: NYSE
Data as of April 23, 2024
$11.03 ($-0.10) -0.90%
Orange. - Daily Information
Click for more stock information on Orange..| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $11.08 |
| Previous Close | $11.03 |
| High | $11.14 |
| Low | $11.03 |
| Adjusted Open | $11.08 |
| Previous Adjusted Close | $11.03 |
| Adjusted High | $11.14 |
| Adjusted Low | $11.03 |
About Orange. (ORAN)
Founded in 1994, Orange is a leading telecommunications company operating in 25 countries and providing mobile phone and internet services to over 267 million customers worldwide. Since its inception, Orange has been a leader in innovation and technology and continues to invest in advanced networks and services to meet the changing needs of its customers. Orange's success is attributed to its broad portfolio, aim for customer satisfaction, and continued investment in its services, resulting in strong growth and profits over the years.
Invest in Orange. (ORAN)
Historical Stock Data for Orange. (ORAN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $11.08 | $11.14 | $11.03 | $11.03 | $11.03 | 264,738 |
| 2024-04-11 | $11.21 | $11.22 | $11.08 | $11.13 | $11.13 | 294,100 |
| 2024-04-10 | $11.29 | $11.29 | $11.14 | $11.17 | $11.17 | 260,384 |
| 2024-04-09 | $11.49 | $11.51 | $11.41 | $11.48 | $11.48 | 381,908 |
| 2024-04-08 | $11.49 | $11.56 | $11.45 | $11.52 | $11.52 | 472,433 |
| 2024-04-05 | $11.59 | $11.60 | $11.52 | $11.52 | $11.52 | 246,446 |
| 2024-04-04 | $11.78 | $11.81 | $11.66 | $11.69 | $11.69 | 196,991 |
| 2024-04-03 | $11.74 | $11.76 | $11.69 | $11.73 | $11.73 | 309,310 |
| 2024-04-02 | $11.70 | $11.74 | $11.66 | $11.70 | $11.70 | 190,243 |
| 2024-04-01 | $11.60 | $11.74 | $11.53 | $11.71 | $11.71 | 167,751 |
| 2024-03-28 | $11.71 | $11.77 | $11.71 | $11.77 | $11.77 | 291,463 |
| 2024-03-27 | $11.67 | $11.75 | $11.63 | $11.66 | $11.66 | 262,622 |
| 2024-03-26 | $11.53 | $11.55 | $11.42 | $11.42 | $11.42 | 568,090 |
| 2024-03-25 | $11.55 | $11.61 | $11.50 | $11.50 | $11.50 | 315,482 |
| 2024-03-22 | $11.54 | $11.54 | $11.43 | $11.46 | $11.46 | 288,757 |
| 2024-03-21 | $11.49 | $11.52 | $11.40 | $11.40 | $11.40 | 264,588 |
| 2024-03-20 | $11.47 | $11.60 | $11.45 | $11.60 | $11.60 | 260,856 |
| 2024-03-19 | $11.56 | $11.58 | $11.49 | $11.51 | $11.51 | 272,469 |
| 2024-03-18 | $11.59 | $11.59 | $11.49 | $11.52 | $11.52 | 322,208 |
| 2024-03-15 | $11.54 | $11.55 | $11.46 | $11.48 | $11.48 | 656,144 |
| 2024-03-14 | $11.44 | $11.45 | $11.36 | $11.38 | $11.38 | 287,775 |
| 2024-03-13 | $11.40 | $11.47 | $11.39 | $11.39 | $11.39 | 790,794 |
| 2024-03-12 | $11.56 | $11.56 | $11.38 | $11.43 | $11.43 | 733,085 |
| 2024-03-11 | $11.64 | $11.65 | $11.60 | $11.60 | $11.60 | 265,817 |
| 2024-03-08 | $11.50 | $11.64 | $11.50 | $11.64 | $11.64 | 193,609 |
| 2024-03-07 | $11.65 | $11.67 | $11.50 | $11.50 | $11.50 | 281,229 |
| 2024-03-06 | $11.55 | $11.57 | $11.50 | $11.52 | $11.52 | 166,501 |
| 2024-03-05 | $11.44 | $11.55 | $11.43 | $11.52 | $11.52 | 252,662 |
| 2024-03-04 | $11.45 | $11.53 | $11.43 | $11.50 | $11.50 | 352,034 |
| 2024-03-01 | $11.50 | $11.52 | $11.45 | $11.52 | $11.52 | 215,521 |
| 2024-02-29 | $11.58 | $11.61 | $11.48 | $11.50 | $11.50 | 258,850 |
| 2024-02-28 | $11.61 | $11.63 | $11.58 | $11.58 | $11.58 | 187,147 |
| 2024-02-27 | $11.62 | $11.71 | $11.62 | $11.69 | $11.69 | 208,877 |
| 2024-02-26 | $11.63 | $11.65 | $11.61 | $11.63 | $11.63 | 204,920 |
| 2024-02-23 | $11.55 | $11.69 | $11.53 | $11.69 | $11.69 | 209,633 |
| 2024-02-22 | $11.75 | $11.76 | $11.65 | $11.66 | $11.66 | 229,649 |
| 2024-02-21 | $11.74 | $11.78 | $11.72 | $11.78 | $11.78 | 214,317 |
| 2024-02-20 | $11.74 | $11.82 | $11.74 | $11.79 | $11.79 | 306,289 |
| 2024-02-16 | $11.61 | $11.63 | $11.53 | $11.60 | $11.60 | 245,912 |
| 2024-02-15 | $11.58 | $11.69 | $11.56 | $11.65 | $11.65 | 487,328 |
| 2024-02-14 | $11.44 | $11.45 | $11.39 | $11.43 | $11.43 | 288,843 |
| 2024-02-13 | $11.50 | $11.51 | $11.40 | $11.42 | $11.42 | 229,209 |
| 2024-02-12 | $11.41 | $11.43 | $11.40 | $11.41 | $11.41 | 229,749 |
| 2024-02-09 | $11.36 | $11.42 | $11.35 | $11.41 | $11.41 | 285,121 |
| 2024-02-08 | $11.43 | $11.47 | $11.43 | $11.44 | $11.44 | 187,791 |
| 2024-02-07 | $11.59 | $11.59 | $11.51 | $11.57 | $11.57 | 227,764 |
| 2024-02-06 | $11.64 | $11.66 | $11.62 | $11.65 | $11.65 | 182,686 |
| 2024-02-05 | $11.67 | $11.73 | $11.65 | $11.73 | $11.73 | 259,116 |
| 2024-02-02 | $11.94 | $11.94 | $11.85 | $11.87 | $11.87 | 270,377 |
| 2024-02-01 | $11.91 | $11.96 | $11.86 | $11.94 | $11.94 | 281,910 |
| 2024-01-31 | $11.98 | $12.01 | $11.91 | $11.93 | $11.93 | 305,070 |
| 2024-01-30 | $11.95 | $12.00 | $11.92 | $11.98 | $11.98 | 269,149 |
| 2024-01-29 | $11.91 | $12.02 | $11.87 | $12.02 | $12.02 | 205,376 |
| 2024-01-26 | $12.14 | $12.20 | $12.14 | $12.18 | $12.18 | 176,126 |
| 2024-01-25 | $12.20 | $12.22 | $12.15 | $12.18 | $12.18 | 164,520 |
| 2024-01-24 | $12.32 | $12.36 | $12.24 | $12.25 | $12.25 | 225,474 |
| 2024-01-23 | $12.21 | $12.29 | $12.21 | $12.29 | $12.29 | 152,635 |
| 2024-01-22 | $12.23 | $12.28 | $12.21 | $12.23 | $12.23 | 215,619 |
| 2024-01-19 | $12.18 | $12.22 | $12.18 | $12.22 | $12.22 | 182,885 |
| 2024-01-18 | $12.12 | $12.18 | $12.11 | $12.18 | $12.18 | 210,853 |
| 2024-01-17 | $12.09 | $12.18 | $12.04 | $12.18 | $12.18 | 241,878 |
| 2024-01-16 | $12.00 | $12.09 | $12.00 | $12.05 | $12.05 | 212,137 |
| 2024-01-12 | $11.79 | $11.83 | $11.77 | $11.80 | $11.80 | 250,288 |
| 2024-01-11 | $11.67 | $11.67 | $11.54 | $11.57 | $11.57 | 221,064 |
| 2024-01-10 | $11.56 | $11.60 | $11.53 | $11.56 | $11.56 | 160,205 |
| 2024-01-09 | $11.58 | $11.58 | $11.50 | $11.52 | $11.52 | 364,615 |
| 2024-01-08 | $11.71 | $11.79 | $11.68 | $11.76 | $11.76 | 276,038 |
| 2024-01-05 | $11.72 | $11.84 | $11.67 | $11.72 | $11.72 | 245,342 |
| 2024-01-04 | $11.69 | $11.71 | $11.65 | $11.67 | $11.67 | 194,882 |
| 2024-01-03 | $11.57 | $11.61 | $11.55 | $11.55 | $11.55 | 257,526 |
| 2024-01-02 | $11.45 | $11.53 | $11.45 | $11.52 | $11.52 | 254,698 |
| 2023-12-29 | $11.39 | $11.43 | $11.39 | $11.43 | $11.43 | 268,595 |
| 2023-12-28 | $11.46 | $11.49 | $11.43 | $11.46 | $11.46 | 377,412 |
| 2023-12-27 | $11.49 | $11.60 | $11.47 | $11.59 | $11.59 | 478,162 |
| 2023-12-26 | $11.54 | $11.58 | $11.54 | $11.56 | $11.56 | 127,027 |
| 2023-12-22 | $11.59 | $11.60 | $11.53 | $11.54 | $11.54 | 220,474 |
| 2023-12-21 | $11.46 | $11.50 | $11.45 | $11.50 | $11.50 | 351,807 |
| 2023-12-20 | $11.44 | $11.49 | $11.42 | $11.42 | $11.42 | 373,697 |
| 2023-12-19 | $11.39 | $11.41 | $11.37 | $11.37 | $11.37 | 403,409 |
| 2023-12-18 | $11.49 | $11.49 | $11.39 | $11.40 | $11.40 | 371,251 |
| 2023-12-15 | $11.54 | $11.58 | $11.46 | $11.48 | $11.48 | 350,738 |
| 2023-12-14 | $11.67 | $11.74 | $11.67 | $11.70 | $11.70 | 265,701 |
| 2023-12-13 | $11.70 | $11.77 | $11.63 | $11.77 | $11.77 | 256,993 |
| 2023-12-12 | $12.00 | $12.03 | $11.98 | $12.01 | $12.01 | 207,088 |
| 2023-12-11 | $11.93 | $11.99 | $11.92 | $11.96 | $11.96 | 165,701 |
| 2023-12-08 | $11.93 | $11.97 | $11.90 | $11.95 | $11.95 | 221,995 |
| 2023-12-07 | $12.02 | $12.02 | $11.98 | $12.00 | $12.00 | 242,783 |
| 2023-12-06 | $12.01 | $12.04 | $11.98 | $12.00 | $12.00 | 255,486 |
| 2023-12-05 | $12.01 | $12.08 | $12.00 | $12.00 | $12.00 | 278,035 |
| 2023-12-04 | $11.95 | $12.04 | $11.95 | $12.01 | $12.01 | 402,789 |
| 2023-12-01 | $11.99 | $12.05 | $11.98 | $12.03 | $12.03 | 346,534 |
| 2023-11-30 | $12.05 | $12.06 | $11.93 | $11.95 | $11.95 | 674,608 |
| 2023-11-29 | $12.27 | $12.31 | $12.25 | $12.30 | $11.98 | 500,813 |
| 2023-11-28 | $12.41 | $12.41 | $12.32 | $12.35 | $12.03 | 350,286 |
| 2023-11-27 | $12.23 | $12.28 | $12.23 | $12.27 | $11.95 | 146,809 |
| 2023-11-24 | $12.13 | $12.20 | $12.13 | $12.17 | $12.17 | 113,968 |
| 2023-11-22 | $12.05 | $12.05 | $12.00 | $12.03 | $12.03 | 106,437 |
| 2023-11-21 | $12.03 | $12.07 | $12.02 | $12.03 | $12.03 | 164,800 |
| 2023-11-20 | $12.02 | $12.08 | $12.01 | $12.08 | $12.08 | 165,022 |
| 2023-11-17 | $11.97 | $12.05 | $11.97 | $12.02 | $12.02 | 176,952 |
| 2023-11-16 | $11.93 | $11.96 | $11.90 | $11.90 | $11.90 | 133,448 |
| 2023-11-15 | $11.81 | $11.85 | $11.79 | $11.84 | $11.84 | 221,404 |
| 2023-11-14 | $11.83 | $11.90 | $11.82 | $11.88 | $11.88 | 187,739 |
| 2023-11-13 | $11.84 | $11.89 | $11.83 | $11.86 | $11.86 | 231,826 |
| 2023-11-10 | $11.85 | $11.86 | $11.73 | $11.81 | $11.81 | 170,975 |
| 2023-11-09 | $11.75 | $11.80 | $11.73 | $11.73 | $11.73 | 161,640 |
| 2023-11-08 | $11.68 | $11.74 | $11.67 | $11.70 | $11.70 | 170,379 |
| 2023-11-07 | $11.76 | $11.76 | $11.69 | $11.71 | $11.71 | 269,151 |
| 2023-11-06 | $11.93 | $11.94 | $11.89 | $11.92 | $11.92 | 207,657 |
| 2023-11-03 | $11.91 | $11.95 | $11.88 | $11.92 | $11.92 | 252,919 |
| 2023-11-02 | $11.90 | $11.93 | $11.86 | $11.92 | $11.92 | 345,578 |
| 2023-11-01 | $11.77 | $11.83 | $11.75 | $11.83 | $11.83 | 206,788 |
| 2023-10-31 | $11.72 | $11.77 | $11.70 | $11.73 | $11.73 | 206,310 |
| 2023-10-30 | $11.67 | $11.73 | $11.67 | $11.73 | $11.73 | 290,425 |
| 2023-10-27 | $11.64 | $11.68 | $11.59 | $11.59 | $11.59 | 319,611 |
| 2023-10-26 | $11.51 | $11.56 | $11.49 | $11.52 | $11.52 | 270,894 |
| 2023-10-25 | $11.46 | $11.53 | $11.42 | $11.51 | $11.51 | 292,255 |
| 2023-10-24 | $11.47 | $11.51 | $11.39 | $11.43 | $11.43 | 444,621 |
| 2023-10-23 | $11.43 | $11.48 | $11.40 | $11.42 | $11.42 | 251,461 |
| 2023-10-20 | $11.44 | $11.50 | $11.44 | $11.46 | $11.46 | 220,996 |
| 2023-10-19 | $11.49 | $11.57 | $11.47 | $11.54 | $11.54 | 373,505 |
| 2023-10-18 | $11.57 | $11.61 | $11.55 | $11.57 | $11.57 | 294,481 |
| 2023-10-17 | $11.54 | $11.62 | $11.53 | $11.59 | $11.59 | 307,703 |
| 2023-10-16 | $11.56 | $11.58 | $11.49 | $11.53 | $11.53 | 288,846 |
| 2023-10-13 | $11.60 | $11.64 | $11.55 | $11.58 | $11.58 | 211,396 |
| 2023-10-12 | $11.58 | $11.58 | $11.52 | $11.54 | $11.54 | 183,185 |
| 2023-10-11 | $11.71 | $11.75 | $11.67 | $11.71 | $11.71 | 242,509 |
| 2023-10-10 | $11.64 | $11.71 | $11.64 | $11.69 | $11.69 | 225,378 |
| 2023-10-09 | $11.56 | $11.62 | $11.55 | $11.61 | $11.61 | 253,857 |
| 2023-10-06 | $11.52 | $11.66 | $11.44 | $11.64 | $11.64 | 352,782 |
| 2023-10-05 | $11.53 | $11.62 | $11.50 | $11.59 | $11.59 | 736,200 |
| 2023-10-04 | $11.61 | $11.62 | $11.51 | $11.58 | $11.58 | 584,435 |
| 2023-10-03 | $11.24 | $11.31 | $11.19 | $11.31 | $11.31 | 374,192 |
| 2023-10-02 | $11.51 | $11.51 | $11.39 | $11.39 | $11.39 | 288,610 |
| 2023-09-29 | $11.47 | $11.51 | $11.44 | $11.49 | $11.49 | 457,653 |
| 2023-09-28 | $11.41 | $11.48 | $11.40 | $11.42 | $11.42 | 440,467 |
| 2023-09-27 | $11.38 | $11.42 | $11.33 | $11.42 | $11.42 | 631,610 |
| 2023-09-26 | $11.58 | $11.63 | $11.57 | $11.60 | $11.60 | 235,886 |
| 2023-09-25 | $11.65 | $11.65 | $11.55 | $11.63 | $11.63 | 276,744 |
| 2023-09-22 | $11.81 | $11.83 | $11.77 | $11.81 | $11.81 | 264,482 |
| 2023-09-21 | $11.92 | $12.01 | $11.92 | $11.97 | $11.97 | 211,401 |
| 2023-09-20 | $12.04 | $12.07 | $11.96 | $11.98 | $11.98 | 297,781 |
| 2023-09-19 | $11.82 | $11.90 | $11.82 | $11.90 | $11.90 | 257,616 |
| 2023-09-18 | $11.77 | $11.85 | $11.73 | $11.85 | $11.85 | 281,386 |
| 2023-09-15 | $11.77 | $11.84 | $11.73 | $11.74 | $11.74 | 1,161,038 |
| 2023-09-14 | $11.65 | $11.68 | $11.65 | $11.68 | $11.68 | 253,133 |
| 2023-09-13 | $11.67 | $11.71 | $11.65 | $11.70 | $11.70 | 254,724 |
| 2023-09-12 | $11.75 | $11.75 | $11.67 | $11.71 | $11.71 | 246,502 |
| 2023-09-11 | $11.64 | $11.69 | $11.62 | $11.67 | $11.67 | 327,242 |
| 2023-09-08 | $11.52 | $11.58 | $11.51 | $11.54 | $11.54 | 198,871 |
| 2023-09-07 | $11.44 | $11.53 | $11.44 | $11.49 | $11.49 | 411,213 |
| 2023-09-06 | $11.21 | $11.32 | $11.18 | $11.28 | $11.28 | 366,668 |
| 2023-09-05 | $11.10 | $11.11 | $11.04 | $11.10 | $11.10 | 341,311 |
| 2023-09-01 | $11.28 | $11.29 | $11.19 | $11.20 | $11.20 | 197,450 |
| 2023-08-31 | $11.29 | $11.29 | $11.15 | $11.18 | $11.18 | 202,005 |
| 2023-08-30 | $11.29 | $11.34 | $11.26 | $11.27 | $11.27 | 182,968 |
| 2023-08-29 | $11.15 | $11.24 | $11.15 | $11.24 | $11.24 | 297,294 |
| 2023-08-28 | $11.13 | $11.15 | $11.09 | $11.12 | $11.12 | 273,249 |
| 2023-08-25 | $11.08 | $11.08 | $10.99 | $11.07 | $11.07 | 282,658 |
| 2023-08-24 | $11.01 | $11.07 | $11.01 | $11.01 | $11.01 | 199,841 |
| 2023-08-23 | $11.05 | $11.12 | $11.04 | $11.12 | $11.12 | 256,548 |
| 2023-08-22 | $11.07 | $11.07 | $10.97 | $10.99 | $10.99 | 274,033 |
| 2023-08-21 | $11.08 | $11.09 | $11.05 | $11.08 | $11.08 | 390,604 |
| 2023-08-18 | $11.03 | $11.11 | $11.02 | $11.07 | $11.07 | 435,388 |
| 2023-08-17 | $11.09 | $11.10 | $11.03 | $11.03 | $11.03 | 264,482 |
| 2023-08-16 | $11.08 | $11.11 | $11.04 | $11.07 | $11.07 | 293,354 |
| 2023-08-15 | $11.19 | $11.19 | $11.07 | $11.07 | $11.07 | 332,969 |
| 2023-08-14 | $11.16 | $11.23 | $11.13 | $11.19 | $11.19 | 351,725 |
| 2023-08-11 | $11.17 | $11.21 | $11.15 | $11.19 | $11.19 | 289,634 |
| 2023-08-10 | $11.23 | $11.28 | $11.16 | $11.18 | $11.18 | 409,420 |
| 2023-08-09 | $11.07 | $11.15 | $11.03 | $11.05 | $11.05 | 716,216 |
| 2023-08-08 | $11.03 | $11.05 | $10.98 | $11.03 | $11.03 | 544,561 |
| 2023-08-07 | $11.05 | $11.10 | $11.03 | $11.10 | $11.10 | 438,361 |
| 2023-08-04 | $11.05 | $11.14 | $11.05 | $11.05 | $11.05 | 295,259 |
| 2023-08-03 | $11.02 | $11.05 | $10.97 | $11.03 | $11.03 | 403,028 |
| 2023-08-02 | $11.16 | $11.17 | $11.10 | $11.11 | $11.11 | 407,182 |
| 2023-08-01 | $11.24 | $11.27 | $11.19 | $11.22 | $11.22 | 1,332,792 |
| 2023-07-31 | $11.36 | $11.39 | $11.31 | $11.31 | $11.31 | 276,801 |
| 2023-07-28 | $11.40 | $11.46 | $11.37 | $11.42 | $11.42 | 319,765 |
| 2023-07-27 | $11.57 | $11.59 | $11.46 | $11.46 | $11.46 | 341,414 |
| 2023-07-26 | $11.46 | $11.61 | $11.43 | $11.60 | $11.60 | 383,654 |
| 2023-07-25 | $11.89 | $11.92 | $11.83 | $11.92 | $11.92 | 253,145 |
| 2023-07-24 | $12.02 | $12.07 | $12.00 | $12.03 | $12.03 | 226,952 |
| 2023-07-21 | $12.00 | $12.00 | $11.91 | $11.99 | $11.99 | 252,047 |
| 2023-07-20 | $12.00 | $12.07 | $11.98 | $12.00 | $12.00 | 326,563 |
| 2023-07-19 | $11.83 | $11.87 | $11.79 | $11.84 | $11.84 | 323,846 |
| 2023-07-18 | $11.65 | $11.70 | $11.64 | $11.66 | $11.66 | 473,070 |
| 2023-07-17 | $11.82 | $11.83 | $11.76 | $11.80 | $11.80 | 411,188 |
| 2023-07-14 | $11.78 | $11.81 | $11.72 | $11.75 | $11.75 | 324,472 |
| 2023-07-13 | $11.69 | $11.71 | $11.65 | $11.71 | $11.71 | 248,569 |
| 2023-07-12 | $11.54 | $11.64 | $11.54 | $11.64 | $11.64 | 270,787 |
| 2023-07-11 | $11.39 | $11.48 | $11.39 | $11.48 | $11.48 | 308,700 |
| 2023-07-10 | $11.38 | $11.40 | $11.35 | $11.37 | $11.37 | 355,404 |
| 2023-07-07 | $11.20 | $11.31 | $11.16 | $11.30 | $11.30 | 478,603 |
| 2023-07-06 | $11.36 | $11.37 | $11.29 | $11.32 | $11.32 | 435,665 |
| 2023-07-05 | $11.49 | $11.49 | $11.41 | $11.45 | $11.45 | 592,442 |
| 2023-07-03 | $11.64 | $11.65 | $11.61 | $11.65 | $11.65 | 150,053 |
| 2023-06-30 | $11.70 | $11.73 | $11.64 | $11.64 | $11.64 | 254,349 |
| 2023-06-29 | $11.60 | $11.72 | $11.60 | $11.64 | $11.64 | 437,136 |
| 2023-06-28 | $11.45 | $11.49 | $11.42 | $11.47 | $11.47 | 736,967 |
| 2023-06-27 | $11.38 | $11.45 | $11.38 | $11.44 | $11.44 | 505,664 |
| 2023-06-26 | $11.29 | $11.30 | $11.25 | $11.27 | $11.27 | 423,189 |
| 2023-06-23 | $11.21 | $11.26 | $11.21 | $11.24 | $11.24 | 466,568 |
| 2023-06-22 | $11.20 | $11.21 | $11.14 | $11.19 | $11.19 | 367,394 |
| 2023-06-21 | $11.21 | $11.30 | $11.19 | $11.30 | $11.30 | 478,414 |
| 2023-06-20 | $11.20 | $11.22 | $11.13 | $11.17 | $11.17 | 710,334 |
| 2023-06-16 | $11.38 | $11.42 | $11.27 | $11.28 | $11.28 | 2,272,284 |
| 2023-06-15 | $11.30 | $11.37 | $11.29 | $11.37 | $11.37 | 521,275 |
| 2023-06-14 | $11.25 | $11.26 | $11.15 | $11.17 | $11.17 | 279,630 |
| 2023-06-13 | $11.16 | $11.20 | $11.10 | $11.14 | $11.14 | 367,779 |
| 2023-06-12 | $11.24 | $11.25 | $11.19 | $11.20 | $11.20 | 353,482 |
| 2023-06-09 | $11.37 | $11.39 | $11.33 | $11.35 | $11.35 | 315,913 |
| 2023-06-08 | $11.39 | $11.47 | $11.38 | $11.45 | $11.45 | 286,511 |
| 2023-06-07 | $11.52 | $11.55 | $11.45 | $11.48 | $11.48 | 334,590 |
| 2023-06-06 | $11.42 | $11.46 | $11.40 | $11.45 | $11.45 | 431,745 |
| 2023-06-05 | $11.58 | $11.66 | $11.54 | $11.55 | $11.55 | 504,993 |
| 2023-06-02 | $11.54 | $11.61 | $11.45 | $11.46 | $11.46 | 465,119 |
| 2023-06-01 | $11.62 | $11.71 | $11.59 | $11.67 | $11.67 | 405,418 |
| 2023-05-31 | $11.94 | $12.03 | $11.91 | $12.03 | $11.59 | 312,853 |
| 2023-05-30 | $12.06 | $12.06 | $11.93 | $12.01 | $11.57 | 451,763 |
| 2023-05-26 | $12.15 | $12.19 | $12.12 | $12.16 | $12.16 | 386,033 |
| 2023-05-25 | $12.16 | $12.25 | $12.12 | $12.24 | $12.24 | 384,809 |
| 2023-05-24 | $12.40 | $12.41 | $12.36 | $12.39 | $12.39 | 451,023 |
| 2023-05-23 | $12.42 | $12.48 | $12.39 | $12.41 | $12.41 | 326,939 |
| 2023-05-22 | $12.41 | $12.44 | $12.35 | $12.38 | $12.38 | 324,384 |
| 2023-05-19 | $12.15 | $12.24 | $12.15 | $12.18 | $12.18 | 425,250 |
| 2023-05-18 | $12.25 | $12.27 | $12.12 | $12.19 | $12.19 | 447,655 |
| 2023-05-17 | $12.46 | $12.46 | $12.33 | $12.39 | $12.39 | 321,364 |
| 2023-05-16 | $12.54 | $12.54 | $12.48 | $12.49 | $12.49 | 467,578 |
| 2023-05-15 | $12.59 | $12.59 | $12.55 | $12.57 | $12.57 | 226,853 |
| 2023-05-12 | $12.55 | $12.58 | $12.53 | $12.57 | $12.57 | 214,536 |
| 2023-05-11 | $12.61 | $12.66 | $12.56 | $12.64 | $12.64 | 243,146 |
| 2023-05-10 | $12.79 | $12.80 | $12.72 | $12.79 | $12.79 | 470,853 |
| 2023-05-09 | $12.87 | $12.89 | $12.79 | $12.82 | $12.82 | 754,434 |
| 2023-05-08 | $12.94 | $12.94 | $12.86 | $12.90 | $12.90 | 201,796 |
| 2023-05-05 | $12.85 | $12.89 | $12.80 | $12.89 | $12.89 | 329,632 |
| 2023-05-04 | $12.91 | $12.93 | $12.86 | $12.93 | $12.93 | 434,827 |
| 2023-05-03 | $12.95 | $13.01 | $12.93 | $12.96 | $12.96 | 358,737 |
| 2023-05-02 | $12.74 | $12.89 | $12.70 | $12.86 | $12.86 | 879,139 |
| 2023-05-01 | $13.02 | $13.05 | $12.98 | $12.99 | $12.99 | 259,669 |
| 2023-04-28 | $13.01 | $13.07 | $13.00 | $13.02 | $13.02 | 308,393 |
| 2023-04-27 | $12.97 | $13.08 | $12.96 | $13.08 | $13.08 | 482,455 |
| 2023-04-26 | $12.84 | $12.93 | $12.84 | $12.89 | $12.89 | 407,036 |
| 2023-04-25 | $12.51 | $12.57 | $12.48 | $12.56 | $12.56 | 254,839 |
| 2023-04-24 | $12.64 | $12.64 | $12.55 | $12.57 | $12.57 | 339,898 |
| 2023-04-21 | $12.67 | $12.70 | $12.63 | $12.66 | $12.66 | 311,067 |
| 2023-04-20 | $12.63 | $12.65 | $12.57 | $12.63 | $12.63 | 337,790 |
| 2023-04-19 | $12.62 | $12.64 | $12.56 | $12.60 | $12.60 | 493,261 |
| 2023-04-18 | $12.61 | $12.63 | $12.56 | $12.57 | $12.57 | 261,286 |
| 2023-04-17 | $12.50 | $12.51 | $12.44 | $12.44 | $12.44 | 390,046 |
| 2023-04-14 | $12.48 | $12.49 | $12.37 | $12.48 | $12.48 | 552,348 |
| 2023-04-13 | $12.49 | $12.60 | $12.49 | $12.59 | $12.59 | 195,557 |
| 2023-04-12 | $12.59 | $12.64 | $12.56 | $12.60 | $12.60 | 297,361 |
| 2023-04-11 | $12.51 | $12.54 | $12.46 | $12.51 | $12.51 | 348,762 |
| 2023-04-10 | $12.48 | $12.51 | $12.40 | $12.51 | $12.51 | 264,039 |
| 2023-04-06 | $12.53 | $12.60 | $12.46 | $12.48 | $12.48 | 464,717 |
| 2023-04-05 | $12.34 | $12.37 | $12.31 | $12.34 | $12.34 | 302,506 |
| 2023-04-04 | $12.09 | $12.12 | $12.06 | $12.10 | $12.10 | 274,370 |
| 2023-04-03 | $11.96 | $12.05 | $11.92 | $12.05 | $12.05 | 268,312 |
| 2023-03-31 | $11.98 | $12.00 | $11.90 | $11.93 | $11.93 | 329,311 |
| 2023-03-30 | $11.85 | $11.87 | $11.80 | $11.87 | $11.87 | 286,977 |
| 2023-03-29 | $11.78 | $11.81 | $11.75 | $11.78 | $11.78 | 299,310 |
| 2023-03-28 | $11.80 | $11.81 | $11.77 | $11.81 | $11.81 | 379,291 |
| 2023-03-27 | $11.87 | $11.89 | $11.76 | $11.81 | $11.81 | 465,243 |
| 2023-03-24 | $11.48 | $11.57 | $11.46 | $11.57 | $11.57 | 496,833 |
| 2023-03-23 | $11.87 | $11.89 | $11.72 | $11.74 | $11.74 | 359,205 |
| 2023-03-22 | $11.74 | $11.82 | $11.71 | $11.74 | $11.74 | 403,370 |
| 2023-03-21 | $11.73 | $11.76 | $11.66 | $11.68 | $11.68 | 469,717 |
| 2023-03-20 | $11.45 | $11.54 | $11.43 | $11.53 | $11.53 | 561,842 |
| 2023-03-17 | $11.32 | $11.37 | $11.29 | $11.32 | $11.32 | 745,205 |
| 2023-03-16 | $11.40 | $11.43 | $11.35 | $11.41 | $11.41 | 1,080,466 |
| 2023-03-15 | $11.28 | $11.46 | $11.28 | $11.41 | $11.41 | 717,280 |
| 2023-03-14 | $11.54 | $11.54 | $11.46 | $11.54 | $11.54 | 414,315 |
| 2023-03-13 | $11.53 | $11.57 | $11.48 | $11.52 | $11.52 | 658,532 |
| 2023-03-10 | $11.55 | $11.62 | $11.51 | $11.52 | $11.52 | 445,564 |
| 2023-03-09 | $11.47 | $11.51 | $11.43 | $11.46 | $11.46 | 370,548 |
| 2023-03-08 | $11.44 | $11.49 | $11.42 | $11.47 | $11.47 | 309,214 |
| 2023-03-07 | $11.56 | $11.56 | $11.33 | $11.40 | $11.40 | 441,674 |
| 2023-03-06 | $11.59 | $11.66 | $11.58 | $11.66 | $11.66 | 341,532 |
| 2023-03-03 | $11.45 | $11.52 | $11.43 | $11.52 | $11.52 | 415,226 |
| 2023-03-02 | $11.44 | $11.48 | $11.41 | $11.48 | $11.48 | 342,445 |
| 2023-03-01 | $11.54 | $11.54 | $11.45 | $11.50 | $11.50 | 286,463 |
| 2023-02-28 | $11.57 | $11.57 | $11.45 | $11.48 | $11.48 | 446,919 |
| 2023-02-27 | $11.54 | $11.59 | $11.52 | $11.59 | $11.59 | 373,029 |
| 2023-02-24 | $11.45 | $11.55 | $11.43 | $11.54 | $11.54 | 361,419 |
| 2023-02-23 | $11.46 | $11.51 | $11.42 | $11.51 | $11.51 | 380,814 |
| 2023-02-22 | $11.63 | $11.66 | $11.57 | $11.63 | $11.63 | 512,400 |
| 2023-02-21 | $11.51 | $11.52 | $11.45 | $11.49 | $11.49 | 414,031 |
| 2023-02-17 | $11.41 | $11.52 | $11.37 | $11.51 | $11.51 | 463,663 |
| 2023-02-16 | $11.29 | $11.42 | $11.26 | $11.33 | $11.33 | 652,589 |
| 2023-02-15 | $10.66 | $10.72 | $10.64 | $10.68 | $10.68 | 531,657 |
| 2023-02-14 | $10.67 | $10.71 | $10.63 | $10.68 | $10.68 | 448,390 |
| 2023-02-13 | $10.43 | $10.47 | $10.42 | $10.46 | $10.46 | 368,731 |
| 2023-02-10 | $10.31 | $10.40 | $10.31 | $10.38 | $10.38 | 291,905 |
| 2023-02-09 | $10.40 | $10.40 | $10.26 | $10.30 | $10.30 | 407,475 |
| 2023-02-08 | $10.39 | $10.40 | $10.33 | $10.37 | $10.37 | 328,069 |
| 2023-02-07 | $10.25 | $10.30 | $10.21 | $10.27 | $10.27 | 517,340 |
| 2023-02-06 | $10.35 | $10.35 | $10.27 | $10.32 | $10.32 | 388,252 |
| 2023-02-03 | $10.57 | $10.58 | $10.39 | $10.40 | $10.40 | 607,084 |
| 2023-02-02 | $10.58 | $10.61 | $10.53 | $10.61 | $10.61 | 693,099 |
| 2023-02-01 | $10.54 | $10.71 | $10.53 | $10.70 | $10.70 | 533,584 |
| 2023-01-31 | $10.53 | $10.61 | $10.51 | $10.60 | $10.60 | 575,817 |
| 2023-01-30 | $10.47 | $10.52 | $10.47 | $10.50 | $10.50 | 662,935 |
| 2023-01-27 | $10.35 | $10.40 | $10.33 | $10.40 | $10.40 | 338,026 |
| 2023-01-26 | $10.45 | $10.47 | $10.41 | $10.46 | $10.46 | 436,214 |
| 2023-01-25 | $10.43 | $10.54 | $10.42 | $10.53 | $10.53 | 571,151 |
| 2023-01-24 | $10.44 | $10.55 | $10.42 | $10.52 | $10.52 | 527,452 |
| 2023-01-23 | $10.45 | $10.48 | $10.42 | $10.47 | $10.47 | 296,364 |
| 2023-01-20 | $10.44 | $10.50 | $10.40 | $10.50 | $10.50 | 340,179 |
| 2023-01-19 | $10.35 | $10.41 | $10.29 | $10.38 | $10.38 | 415,181 |
| 2023-01-18 | $10.52 | $10.52 | $10.38 | $10.38 | $10.38 | 366,478 |
| 2023-01-17 | $10.52 | $10.55 | $10.46 | $10.48 | $10.48 | 629,573 |
| 2023-01-13 | $10.71 | $10.77 | $10.70 | $10.77 | $10.77 | 700,216 |
| 2023-01-12 | $10.69 | $10.79 | $10.64 | $10.79 | $10.79 | 481,518 |
| 2023-01-11 | $10.61 | $10.62 | $10.49 | $10.55 | $10.55 | 623,174 |
| 2023-01-10 | $10.59 | $10.62 | $10.57 | $10.58 | $10.58 | 400,529 |
| 2023-01-09 | $10.56 | $10.61 | $10.52 | $10.52 | $10.52 | 1,197,168 |
| 2023-01-06 | $10.46 | $10.57 | $10.43 | $10.57 | $10.57 | 644,789 |
| 2023-01-05 | $10.39 | $10.47 | $10.36 | $10.46 | $10.46 | 581,434 |
| 2023-01-04 | $10.34 | $10.41 | $10.33 | $10.37 | $10.37 | 795,833 |
| 2023-01-03 | $10.03 | $10.11 | $10.02 | $10.11 | $10.11 | 784,845 |
| 2022-12-30 | $9.97 | $9.98 | $9.87 | $9.88 | $9.88 | 673,579 |
| 2022-12-29 | $9.94 | $9.99 | $9.93 | $9.96 | $9.96 | 591,880 |
| 2022-12-28 | $9.94 | $9.98 | $9.83 | $9.84 | $9.84 | 542,000 |
| 2022-12-27 | $9.90 | $9.95 | $9.89 | $9.94 | $9.94 | 517,172 |
| 2022-12-23 | $9.90 | $9.93 | $9.87 | $9.93 | $9.93 | 603,628 |
| 2022-12-22 | $9.81 | $9.87 | $9.80 | $9.86 | $9.86 | 657,298 |
| 2022-12-21 | $9.75 | $9.80 | $9.72 | $9.80 | $9.80 | 522,162 |
| 2022-12-20 | $9.66 | $9.72 | $9.62 | $9.65 | $9.65 | 932,017 |
| 2022-12-19 | $9.80 | $9.81 | $9.72 | $9.76 | $9.76 | 746,346 |
| 2022-12-16 | $9.72 | $9.76 | $9.64 | $9.76 | $9.76 | 1,566,622 |
| 2022-12-15 | $9.91 | $9.93 | $9.79 | $9.79 | $9.79 | 808,364 |
| 2022-12-14 | $9.81 | $9.94 | $9.81 | $9.86 | $9.86 | 1,303,723 |
| 2022-12-13 | $9.90 | $9.94 | $9.75 | $9.82 | $9.82 | 2,154,171 |
| 2022-12-12 | $9.79 | $9.81 | $9.74 | $9.79 | $9.79 | 551,452 |
| 2022-12-09 | $9.70 | $9.82 | $9.70 | $9.75 | $9.75 | 689,830 |
| 2022-12-08 | $9.70 | $9.75 | $9.69 | $9.75 | $9.75 | 491,923 |
| 2022-12-07 | $9.80 | $9.84 | $9.77 | $9.79 | $9.79 | 775,160 |
| 2022-12-06 | $9.89 | $9.95 | $9.87 | $9.95 | $9.95 | 551,775 |
| 2022-12-05 | $9.86 | $9.90 | $9.79 | $9.81 | $9.81 | 590,083 |
| 2022-12-02 | $9.80 | $9.88 | $9.78 | $9.84 | $9.84 | 580,009 |
| 2022-12-01 | $9.94 | $10.02 | $9.92 | $9.98 | $9.98 | 912,013 |
| 2022-11-30 | $10.12 | $10.19 | $10.05 | $10.19 | $9.88 | 1,314,264 |
| 2022-11-29 | $10.09 | $10.19 | $10.08 | $10.14 | $9.83 | 640,365 |
| 2022-11-28 | $10.27 | $10.28 | $10.15 | $10.18 | $9.87 | 522,913 |
| 2022-11-25 | $10.25 | $10.31 | $10.25 | $10.28 | $9.97 | 265,955 |
| 2022-11-23 | $10.19 | $10.22 | $10.14 | $10.22 | $9.91 | 460,839 |
| 2022-11-22 | $10.10 | $10.17 | $10.10 | $10.17 | $9.86 | 593,496 |
| 2022-11-21 | $10.14 | $10.15 | $9.85 | $9.95 | $9.65 | 1,921,773 |
| 2022-11-18 | $10.13 | $10.17 | $10.10 | $10.14 | $10.14 | 699,152 |
| 2022-11-17 | $9.95 | $10.07 | $9.95 | $10.06 | $10.06 | 700,136 |
| 2022-11-16 | $10.02 | $10.12 | $10.01 | $10.08 | $10.08 | 502,611 |
| 2022-11-15 | $10.14 | $10.14 | $10.01 | $10.08 | $10.08 | 711,770 |
| 2022-11-14 | $10.10 | $10.15 | $10.02 | $10.02 | $10.02 | 785,699 |
| 2022-11-11 | $9.93 | $9.99 | $9.85 | $9.99 | $9.99 | 473,329 |
| 2022-11-10 | $9.94 | $9.99 | $9.85 | $9.95 | $9.95 | 667,265 |
| 2022-11-09 | $9.71 | $9.76 | $9.67 | $9.72 | $9.72 | 574,951 |
| 2022-11-08 | $9.79 | $9.87 | $9.76 | $9.83 | $9.83 | 594,797 |
| 2022-11-07 | $9.69 | $9.76 | $9.67 | $9.76 | $9.76 | 548,859 |
| 2022-11-04 | $9.62 | $9.74 | $9.58 | $9.71 | $9.71 | 599,865 |
| 2022-11-03 | $9.46 | $9.47 | $9.40 | $9.46 | $9.46 | 519,086 |
| 2022-11-02 | $9.63 | $9.75 | $9.58 | $9.60 | $9.60 | 714,568 |
| 2022-11-01 | $9.63 | $9.67 | $9.52 | $9.55 | $9.55 | 612,768 |
| 2022-10-31 | $9.48 | $9.54 | $9.45 | $9.52 | $9.52 | 762,018 |
| 2022-10-28 | $9.49 | $9.56 | $9.46 | $9.53 | $9.53 | 577,008 |
| 2022-10-27 | $9.41 | $9.46 | $9.34 | $9.37 | $9.37 | 778,237 |
| 2022-10-26 | $9.41 | $9.50 | $9.41 | $9.49 | $9.49 | 795,872 |
| 2022-10-25 | $9.16 | $9.41 | $9.14 | $9.33 | $9.33 | 1,031,048 |
| 2022-10-24 | $9.31 | $9.41 | $9.30 | $9.39 | $9.39 | 1,422,039 |
| 2022-10-21 | $9.16 | $9.30 | $9.12 | $9.26 | $9.26 | 1,656,721 |
| 2022-10-20 | $9.18 | $9.28 | $9.16 | $9.19 | $9.19 | 991,792 |
| 2022-10-19 | $9.27 | $9.35 | $9.22 | $9.26 | $9.26 | 1,084,005 |
| 2022-10-18 | $9.28 | $9.28 | $9.16 | $9.21 | $9.21 | 1,219,503 |
| 2022-10-17 | $9.15 | $9.22 | $9.14 | $9.18 | $9.18 | 747,491 |
| 2022-10-14 | $9.06 | $9.07 | $8.98 | $8.99 | $8.99 | 886,003 |
| 2022-10-13 | $8.90 | $9.10 | $8.88 | $9.06 | $9.06 | 966,447 |
| 2022-10-12 | $8.85 | $8.96 | $8.81 | $8.87 | $8.87 | 1,010,620 |
| 2022-10-11 | $8.94 | $9.05 | $8.91 | $8.93 | $8.93 | 1,297,331 |
| 2022-10-10 | $8.96 | $9.02 | $8.92 | $8.92 | $8.92 | 984,148 |
| 2022-10-07 | $8.94 | $9.00 | $8.90 | $8.90 | $8.90 | 1,010,728 |
| 2022-10-06 | $8.98 | $8.99 | $8.85 | $8.86 | $8.86 | 828,597 |
| 2022-10-05 | $9.16 | $9.21 | $9.08 | $9.15 | $9.15 | 1,188,798 |
| 2022-10-04 | $9.36 | $9.43 | $9.34 | $9.42 | $9.42 | 1,675,850 |
| 2022-10-03 | $9.20 | $9.25 | $9.16 | $9.22 | $9.22 | 873,611 |
| 2022-09-30 | $9.01 | $9.05 | $8.95 | $8.99 | $8.99 | 1,178,835 |
| 2022-09-29 | $8.98 | $9.07 | $8.94 | $9.04 | $9.04 | 1,301,711 |
| 2022-09-28 | $9.00 | $9.18 | $8.98 | $9.14 | $9.14 | 1,047,937 |
| 2022-09-27 | $9.12 | $9.21 | $9.03 | $9.05 | $9.05 | 1,757,341 |
| 2022-09-26 | $9.17 | $9.23 | $9.11 | $9.11 | $9.11 | 1,503,991 |
| 2022-09-23 | $9.47 | $9.47 | $9.34 | $9.37 | $9.37 | 847,740 |
| 2022-09-22 | $9.68 | $9.69 | $9.62 | $9.64 | $9.64 | 984,621 |
| 2022-09-21 | $9.64 | $9.65 | $9.52 | $9.54 | $9.54 | 832,419 |
| 2022-09-20 | $9.81 | $9.81 | $9.70 | $9.71 | $9.71 | 1,248,289 |
| 2022-09-19 | $9.98 | $10.10 | $9.97 | $10.07 | $10.07 | 654,558 |
| 2022-09-16 | $10.03 | $10.11 | $10.02 | $10.07 | $10.07 | 906,255 |
| 2022-09-15 | $10.10 | $10.17 | $10.07 | $10.15 | $10.15 | 580,918 |
| 2022-09-14 | $10.10 | $10.15 | $10.06 | $10.12 | $10.12 | 769,024 |
| 2022-09-13 | $10.24 | $10.28 | $10.12 | $10.17 | $10.17 | 1,028,064 |
| 2022-09-12 | $10.26 | $10.36 | $10.25 | $10.30 | $10.30 | 692,447 |
| 2022-09-09 | $10.14 | $10.17 | $10.10 | $10.13 | $10.13 | 569,094 |
| 2022-09-08 | $10.03 | $10.04 | $9.93 | $9.99 | $9.99 | 1,143,921 |
| 2022-09-07 | $10.01 | $10.10 | $9.97 | $10.09 | $10.09 | 1,064,886 |
| 2022-09-06 | $10.05 | $10.11 | $10.00 | $10.03 | $10.03 | 899,064 |
| 2022-09-02 | $10.13 | $10.20 | $9.98 | $10.01 | $10.01 | 1,260,771 |
| 2022-09-01 | $9.98 | $10.10 | $9.97 | $10.10 | $10.10 | 1,079,753 |
| 2022-08-31 | $10.10 | $10.17 | $9.95 | $10.09 | $10.09 | 1,332,758 |
| 2022-08-30 | $10.22 | $10.22 | $10.14 | $10.19 | $10.19 | 1,117,398 |
| 2022-08-29 | $10.10 | $10.23 | $10.08 | $10.22 | $10.22 | 975,767 |
| 2022-08-26 | $10.07 | $10.07 | $9.94 | $9.94 | $9.94 | 855,014 |
| 2022-08-25 | $10.10 | $10.17 | $10.05 | $10.15 | $10.15 | 756,464 |
| 2022-08-24 | $10.07 | $10.13 | $10.03 | $10.10 | $10.10 | 670,339 |
| 2022-08-23 | $10.22 | $10.29 | $10.20 | $10.26 | $10.26 | 800,078 |
| 2022-08-22 | $10.21 | $10.30 | $10.20 | $10.30 | $10.30 | 1,218,275 |
| 2022-08-19 | $10.36 | $10.41 | $10.36 | $10.36 | $10.36 | 498,816 |
| 2022-08-18 | $10.50 | $10.50 | $10.36 | $10.42 | $10.42 | 486,671 |
| 2022-08-17 | $10.42 | $10.52 | $10.40 | $10.49 | $10.49 | 499,613 |
| 2022-08-16 | $10.39 | $10.53 | $10.39 | $10.46 | $10.46 | 1,093,789 |
| 2022-08-15 | $10.31 | $10.34 | $10.26 | $10.33 | $10.33 | 609,321 |
| 2022-08-12 | $10.34 | $10.38 | $10.30 | $10.34 | $10.34 | 353,215 |
| 2022-08-11 | $10.42 | $10.43 | $10.34 | $10.34 | $10.34 | 536,860 |
| 2022-08-10 | $10.42 | $10.44 | $10.34 | $10.36 | $10.36 | 855,529 |
| 2022-08-09 | $10.34 | $10.41 | $10.30 | $10.30 | $10.30 | 1,079,542 |
| 2022-08-08 | $10.26 | $10.28 | $10.14 | $10.14 | $10.14 | 931,544 |
| 2022-08-05 | $10.19 | $10.26 | $10.18 | $10.25 | $10.25 | 835,423 |
| 2022-08-04 | $10.09 | $10.11 | $10.07 | $10.10 | $10.10 | 391,146 |
| 2022-08-03 | $10.09 | $10.10 | $10.00 | $10.04 | $10.04 | 660,876 |
| 2022-08-02 | $10.30 | $10.33 | $10.14 | $10.16 | $10.16 | 906,811 |
| 2022-08-01 | $10.25 | $10.26 | $10.15 | $10.15 | $10.15 | 774,274 |
| 2022-07-29 | $10.09 | $10.20 | $10.07 | $10.17 | $10.17 | 546,286 |
| 2022-07-28 | $10.00 | $10.11 | $9.94 | $10.07 | $10.07 | 981,433 |
| 2022-07-27 | $10.25 | $10.34 | $10.18 | $10.33 | $10.33 | 707,184 |
| 2022-07-26 | $10.29 | $10.33 | $10.25 | $10.28 | $10.28 | 809,285 |
| 2022-07-25 | $10.43 | $10.49 | $10.39 | $10.44 | $10.44 | 981,783 |
| 2022-07-22 | $10.27 | $10.35 | $10.23 | $10.28 | $10.28 | 929,927 |
| 2022-07-21 | $10.38 | $10.47 | $10.34 | $10.46 | $10.46 | 561,221 |
| 2022-07-20 | $10.60 | $10.61 | $10.48 | $10.50 | $10.50 | 866,823 |
| 2022-07-19 | $10.75 | $10.81 | $10.70 | $10.71 | $10.71 | 633,685 |
| 2022-07-18 | $10.67 | $10.68 | $10.54 | $10.56 | $10.56 | 977,344 |
| 2022-07-15 | $10.58 | $10.63 | $10.55 | $10.58 | $10.58 | 387,467 |
| 2022-07-14 | $10.40 | $10.55 | $10.38 | $10.52 | $10.52 | 733,853 |
| 2022-07-13 | $10.70 | $10.80 | $10.67 | $10.74 | $10.74 | 601,993 |
| 2022-07-12 | $10.68 | $10.80 | $10.67 | $10.74 | $10.74 | 1,129,704 |
| 2022-07-11 | $10.62 | $10.68 | $10.60 | $10.60 | $10.60 | 719,309 |
| 2022-07-08 | $10.72 | $10.76 | $10.70 | $10.74 | $10.74 | 718,922 |
| 2022-07-07 | $11.00 | $11.01 | $10.83 | $10.92 | $10.92 | 1,025,113 |
| 2022-07-06 | $11.25 | $11.29 | $11.17 | $11.28 | $11.28 | 720,436 |
| 2022-07-05 | $11.47 | $11.48 | $11.29 | $11.48 | $11.48 | 819,769 |
| 2022-07-01 | $11.73 | $11.83 | $11.68 | $11.83 | $11.83 | 513,356 |
| 2022-06-30 | $11.66 | $11.79 | $11.63 | $11.77 | $11.77 | 444,632 |
| 2022-06-29 | $11.77 | $11.80 | $11.71 | $11.72 | $11.72 | 483,214 |
| 2022-06-28 | $11.94 | $11.94 | $11.80 | $11.85 | $11.85 | 675,671 |
| 2022-06-27 | $11.75 | $11.82 | $11.72 | $11.76 | $11.76 | 666,567 |
| 2022-06-24 | $11.72 | $11.79 | $11.68 | $11.79 | $11.79 | 577,084 |
| 2022-06-23 | $11.67 | $11.68 | $11.55 | $11.64 | $11.64 | 645,275 |
| 2022-06-22 | $11.62 | $11.77 | $11.60 | $11.63 | $11.63 | 927,376 |
| 2022-06-21 | $11.53 | $11.56 | $11.47 | $11.54 | $11.54 | 676,836 |
| 2022-06-17 | $11.46 | $11.49 | $11.34 | $11.37 | $11.37 | 960,142 |
| 2022-06-16 | $11.28 | $11.48 | $11.28 | $11.43 | $11.43 | 987,151 |
| 2022-06-15 | $11.32 | $11.39 | $11.20 | $11.36 | $11.36 | 854,992 |
| 2022-06-14 | $11.33 | $11.37 | $11.16 | $11.21 | $11.21 | 1,069,909 |
| 2022-06-13 | $11.31 | $11.37 | $11.25 | $11.26 | $11.26 | 1,151,695 |
| 2022-06-10 | $11.21 | $11.38 | $11.16 | $11.31 | $11.31 | 958,673 |
| 2022-06-09 | $11.58 | $11.62 | $11.47 | $11.48 | $11.48 | 448,970 |
| 2022-06-08 | $11.65 | $11.65 | $11.52 | $11.52 | $11.52 | 551,035 |
| 2022-06-07 | $11.81 | $11.91 | $11.79 | $11.88 | $11.88 | 528,531 |
| 2022-06-06 | $11.85 | $11.93 | $11.83 | $11.92 | $11.92 | 700,705 |
| 2022-06-03 | $11.94 | $11.95 | $11.88 | $11.90 | $11.90 | 793,621 |
| 2022-06-02 | $12.36 | $12.41 | $12.27 | $12.41 | $11.99 | 644,964 |
| 2022-06-01 | $12.48 | $12.48 | $12.32 | $12.43 | $12.00 | 548,931 |
| 2022-05-31 | $12.43 | $12.50 | $12.36 | $12.49 | $12.06 | 443,189 |
| 2022-05-27 | $12.56 | $12.60 | $12.47 | $12.48 | $12.05 | 412,063 |
| 2022-05-26 | $12.57 | $12.65 | $12.55 | $12.60 | $12.17 | 599,556 |
| 2022-05-25 | $12.55 | $12.56 | $12.48 | $12.55 | $12.12 | 389,690 |
| 2022-05-24 | $12.50 | $12.71 | $12.50 | $12.69 | $12.26 | 679,076 |
| 2022-05-23 | $12.33 | $12.48 | $12.33 | $12.48 | $12.05 | 641,994 |
| 2022-05-20 | $12.20 | $12.26 | $12.12 | $12.26 | $11.84 | 616,493 |
| 2022-05-19 | $12.12 | $12.24 | $12.11 | $12.21 | $11.79 | 434,233 |
| 2022-05-18 | $12.25 | $12.29 | $12.14 | $12.14 | $11.72 | 467,719 |
| 2022-05-17 | $12.26 | $12.36 | $12.24 | $12.35 | $11.93 | 406,755 |
| 2022-05-16 | $12.12 | $12.36 | $12.08 | $12.36 | $11.94 | 735,309 |
| 2022-05-13 | $12.07 | $12.15 | $12.04 | $12.11 | $11.70 | 625,215 |
| 2022-05-12 | $12.23 | $12.25 | $11.99 | $12.07 | $11.66 | 824,089 |
| 2022-05-11 | $12.26 | $12.35 | $12.11 | $12.12 | $11.71 | 857,228 |
| 2022-05-10 | $12.33 | $12.38 | $12.24 | $12.33 | $11.91 | 706,935 |
| 2022-05-09 | $12.17 | $12.32 | $12.15 | $12.23 | $11.81 | 874,006 |
| 2022-05-06 | $12.17 | $12.26 | $12.10 | $12.18 | $11.76 | 746,562 |
| 2022-05-05 | $12.22 | $12.24 | $12.08 | $12.14 | $11.72 | 620,474 |
| 2022-05-04 | $12.10 | $12.29 | $12.05 | $12.28 | $11.86 | 669,695 |
| 2022-05-03 | $12.00 | $12.05 | $11.97 | $12.03 | $11.62 | 502,193 |
| 2022-05-02 | $11.85 | $11.89 | $11.74 | $11.80 | $11.40 | 801,582 |
| 2022-04-29 | $11.94 | $11.94 | $11.75 | $11.75 | $11.35 | 666,048 |
| 2022-04-28 | $11.87 | $11.99 | $11.82 | $11.97 | $11.56 | 739,755 |
| 2022-04-27 | $11.92 | $11.98 | $11.87 | $11.90 | $11.49 | 610,346 |
| 2022-04-26 | $12.05 | $12.11 | $11.90 | $11.92 | $11.51 | 558,328 |
| 2022-04-25 | $12.01 | $12.03 | $11.87 | $12.03 | $11.62 | 687,875 |
| 2022-04-22 | $12.06 | $12.08 | $11.95 | $11.99 | $11.58 | 583,083 |
| 2022-04-21 | $12.15 | $12.16 | $11.91 | $11.94 | $11.53 | 509,406 |
| 2022-04-20 | $12.10 | $12.18 | $12.08 | $12.11 | $11.70 | 625,164 |
| 2022-04-19 | $12.13 | $12.14 | $12.07 | $12.12 | $11.71 | 344,489 |
| 2022-04-18 | $12.23 | $12.27 | $12.13 | $12.18 | $11.76 | 311,405 |
| 2022-04-14 | $12.17 | $12.25 | $12.14 | $12.24 | $11.82 | 530,344 |
| 2022-04-13 | $12.12 | $12.19 | $12.09 | $12.19 | $11.77 | 501,806 |
| 2022-04-12 | $12.06 | $12.11 | $11.99 | $12.03 | $11.62 | 782,802 |
| 2022-04-11 | $12.08 | $12.16 | $12.04 | $12.07 | $11.66 | 532,784 |
| 2022-04-08 | $11.93 | $12.06 | $11.93 | $11.99 | $11.58 | 462,200 |
| 2022-04-07 | $11.96 | $11.97 | $11.82 | $11.91 | $11.50 | 404,561 |
| 2022-04-06 | $11.76 | $11.90 | $11.71 | $11.86 | $11.45 | 568,777 |
| 2022-04-05 | $11.64 | $11.72 | $11.63 | $11.66 | $11.26 | 547,124 |
| 2022-04-04 | $11.74 | $11.84 | $11.73 | $11.80 | $11.40 | 708,555 |
| 2022-04-01 | $11.96 | $11.99 | $11.86 | $11.99 | $11.58 | 734,659 |
| 2022-03-31 | $11.84 | $11.92 | $11.82 | $11.82 | $11.42 | 606,850 |
| 2022-03-30 | $11.91 | $11.99 | $11.85 | $11.98 | $11.57 | 433,736 |
| 2022-03-29 | $11.98 | $12.01 | $11.90 | $11.97 | $11.56 | 412,578 |
| 2022-03-28 | $11.92 | $11.99 | $11.87 | $11.95 | $11.54 | 510,739 |
| 2022-03-25 | $11.79 | $11.90 | $11.79 | $11.89 | $11.48 | 604,372 |
| 2022-03-24 | $11.75 | $11.82 | $11.73 | $11.80 | $11.40 | 364,624 |
| 2022-03-23 | $11.67 | $11.75 | $11.66 | $11.70 | $11.30 | 438,618 |
| 2022-03-22 | $11.79 | $11.85 | $11.75 | $11.81 | $11.41 | 432,526 |
| 2022-03-21 | $11.77 | $11.79 | $11.69 | $11.73 | $11.33 | 567,527 |
| 2022-03-18 | $11.60 | $11.66 | $11.55 | $11.64 | $11.24 | 599,229 |
| 2022-03-17 | $11.76 | $11.87 | $11.72 | $11.84 | $11.43 | 562,369 |
| 2022-03-16 | $11.67 | $11.78 | $11.53 | $11.68 | $11.28 | 1,337,458 |
| 2022-03-15 | $11.64 | $11.74 | $11.61 | $11.69 | $11.29 | 724,591 |
| 2022-03-14 | $11.57 | $11.67 | $11.53 | $11.57 | $11.17 | 609,611 |
| 2022-03-11 | $11.57 | $11.61 | $11.37 | $11.38 | $10.99 | 847,927 |
| 2022-03-10 | $11.55 | $11.67 | $11.55 | $11.59 | $11.19 | 616,423 |
| 2022-03-09 | $11.50 | $11.67 | $11.48 | $11.59 | $11.19 | 1,634,937 |
| 2022-03-08 | $11.26 | $11.45 | $11.13 | $11.26 | $10.87 | 1,620,985 |
| 2022-03-07 | $11.18 | $11.20 | $11.01 | $11.02 | $10.64 | 1,646,029 |
| 2022-03-04 | $11.37 | $11.42 | $11.27 | $11.36 | $10.97 | 1,085,221 |
| 2022-03-03 | $11.83 | $11.91 | $11.75 | $11.82 | $11.42 | 1,029,292 |
| 2022-03-02 | $11.83 | $12.04 | $11.83 | $12.01 | $11.60 | 1,075,614 |
| 2022-03-01 | $11.99 | $12.08 | $11.89 | $11.92 | $11.51 | 1,064,472 |
| 2022-02-28 | $12.04 | $12.16 | $12.01 | $12.08 | $11.67 | 892,655 |
| 2022-02-25 | $12.17 | $12.31 | $12.17 | $12.30 | $11.88 | 1,047,595 |
| 2022-02-24 | $11.95 | $12.07 | $11.79 | $12.05 | $11.64 | 1,746,102 |
| 2022-02-23 | $12.53 | $12.56 | $12.35 | $12.38 | $11.96 | 816,905 |
| 2022-02-22 | $12.34 | $12.42 | $12.32 | $12.39 | $11.97 | 726,958 |
| 2022-02-18 | $12.36 | $12.46 | $12.36 | $12.46 | $12.03 | 525,430 |
| 2022-02-17 | $12.35 | $12.41 | $12.27 | $12.38 | $11.96 | 570,352 |
| 2022-02-16 | $12.32 | $12.39 | $12.23 | $12.34 | $11.92 | 1,099,684 |
| 2022-02-15 | $12.33 | $12.40 | $12.30 | $12.32 | $11.90 | 452,327 |
| 2022-02-14 | $12.17 | $12.27 | $12.11 | $12.26 | $11.84 | 781,586 |
| 2022-02-11 | $12.32 | $12.42 | $12.24 | $12.26 | $11.84 | 931,863 |
| 2022-02-10 | $12.37 | $12.45 | $12.36 | $12.38 | $11.96 | 751,285 |
| 2022-02-09 | $12.35 | $12.43 | $12.33 | $12.37 | $11.95 | 694,024 |
| 2022-02-08 | $12.31 | $12.37 | $12.23 | $12.28 | $11.86 | 822,950 |
| 2022-02-07 | $11.94 | $12.05 | $11.92 | $12.03 | $11.62 | 711,821 |
| 2022-02-04 | $11.89 | $12.01 | $11.84 | $12.00 | $11.59 | 826,859 |
| 2022-02-03 | $11.88 | $11.98 | $11.83 | $11.95 | $11.54 | 1,291,038 |
| 2022-02-02 | $11.70 | $11.74 | $11.66 | $11.71 | $11.31 | 811,982 |
| 2022-02-01 | $11.48 | $11.53 | $11.44 | $11.53 | $11.14 | 1,075,259 |
| 2022-01-31 | $11.55 | $11.69 | $11.51 | $11.69 | $11.29 | 1,333,538 |
| 2022-01-28 | $11.53 | $11.71 | $11.52 | $11.71 | $11.31 | 1,886,397 |
| 2022-01-27 | $11.57 | $11.60 | $11.39 | $11.47 | $11.08 | 1,165,419 |
| 2022-01-26 | $11.50 | $11.51 | $11.32 | $11.36 | $10.97 | 803,431 |
| 2022-01-25 | $11.46 | $11.54 | $11.38 | $11.48 | $11.09 | 2,063,154 |
| 2022-01-24 | $11.35 | $11.39 | $11.19 | $11.36 | $10.97 | 1,592,575 |
| 2022-01-21 | $11.15 | $11.22 | $11.12 | $11.16 | $10.78 | 949,602 |
| 2022-01-20 | $11.29 | $11.30 | $11.15 | $11.16 | $10.78 | 671,681 |
| 2022-01-19 | $11.28 | $11.35 | $11.23 | $11.33 | $10.94 | 908,364 |
| 2022-01-18 | $11.27 | $11.32 | $11.24 | $11.30 | $10.91 | 1,115,200 |
| 2022-01-14 | $11.35 | $11.41 | $11.35 | $11.41 | $11.02 | 922,568 |
| 2022-01-13 | $11.29 | $11.34 | $11.27 | $11.31 | $10.92 | 812,056 |
| 2022-01-12 | $11.09 | $11.19 | $11.08 | $11.18 | $10.80 | 481,804 |
| 2022-01-11 | $10.98 | $11.07 | $10.94 | $11.07 | $10.69 | 677,844 |
| 2022-01-10 | $10.91 | $10.96 | $10.88 | $10.93 | $10.56 | 1,076,725 |
| 2022-01-07 | $10.70 | $10.77 | $10.67 | $10.74 | $10.37 | 692,481 |
| 2022-01-06 | $10.67 | $10.69 | $10.60 | $10.66 | $10.30 | 907,541 |
| 2022-01-05 | $10.72 | $10.75 | $10.59 | $10.60 | $10.24 | 709,345 |
| 2022-01-04 | $10.69 | $10.77 | $10.68 | $10.69 | $10.32 | 799,645 |
| 2022-01-03 | $10.69 | $10.70 | $10.62 | $10.68 | $10.31 | 934,358 |
| 2021-12-31 | $10.56 | $10.59 | $10.49 | $10.55 | $10.19 | 1,455,279 |
| 2021-12-30 | $10.67 | $10.69 | $10.62 | $10.65 | $10.29 | 741,819 |
| 2021-12-29 | $10.66 | $10.70 | $10.66 | $10.66 | $10.30 | 691,684 |
| 2021-12-28 | $10.65 | $10.68 | $10.62 | $10.65 | $10.29 | 814,889 |
| 2021-12-27 | $10.59 | $10.65 | $10.57 | $10.63 | $10.27 | 829,225 |
| 2021-12-23 | $10.60 | $10.64 | $10.55 | $10.55 | $10.19 | 1,423,783 |
| 2021-12-22 | $10.51 | $10.62 | $10.50 | $10.62 | $10.26 | 1,450,697 |
| 2021-12-21 | $10.45 | $10.54 | $10.43 | $10.53 | $10.17 | 4,202,110 |
| 2021-12-20 | $10.34 | $10.43 | $10.31 | $10.41 | $10.05 | 1,872,813 |
| 2021-12-17 | $10.43 | $10.47 | $10.41 | $10.44 | $10.08 | 1,572,777 |
| 2021-12-16 | $10.33 | $10.40 | $10.33 | $10.38 | $10.02 | 955,052 |
| 2021-12-15 | $10.28 | $10.32 | $10.22 | $10.29 | $9.94 | 1,506,516 |
| 2021-12-14 | $10.29 | $10.37 | $10.29 | $10.31 | $9.96 | 1,766,316 |
| 2021-12-13 | $10.09 | $10.21 | $10.06 | $10.21 | $9.86 | 1,513,775 |
| 2021-12-10 | $10.00 | $10.07 | $9.98 | $10.04 | $9.70 | 1,319,289 |
| 2021-12-09 | $10.02 | $10.02 | $9.85 | $9.91 | $9.57 | 1,648,343 |
| 2021-12-08 | $10.36 | $10.40 | $10.34 | $10.36 | $9.68 | 1,163,327 |
| 2021-12-07 | $10.43 | $10.44 | $10.31 | $10.32 | $9.64 | 1,068,717 |
| 2021-12-06 | $10.37 | $10.47 | $10.32 | $10.36 | $9.68 | 1,454,107 |
| 2021-12-03 | $10.30 | $10.33 | $10.28 | $10.33 | $9.65 | 1,494,091 |
| 2021-12-02 | $10.50 | $10.54 | $10.45 | $10.47 | $9.78 | 1,436,796 |
| 2021-12-01 | $10.87 | $10.89 | $10.66 | $10.66 | $9.96 | 1,158,986 |
| 2021-11-30 | $10.79 | $10.79 | $10.63 | $10.72 | $10.01 | 1,623,583 |
| 2021-11-29 | $10.84 | $10.86 | $10.76 | $10.79 | $10.08 | 1,206,120 |
| 2021-11-26 | $10.89 | $10.95 | $10.85 | $10.87 | $10.15 | 1,076,478 |
| 2021-11-24 | $11.10 | $11.16 | $11.06 | $11.09 | $10.36 | 538,559 |
| 2021-11-23 | $11.12 | $11.21 | $11.10 | $11.20 | $10.46 | 804,473 |
| 2021-11-22 | $11.01 | $11.12 | $10.98 | $11.05 | $10.32 | 676,646 |
| 2021-11-19 | $10.97 | $10.97 | $10.87 | $10.90 | $10.18 | 2,397,765 |
| 2021-11-18 | $11.13 | $11.19 | $11.09 | $11.11 | $10.38 | 1,437,301 |
| 2021-11-17 | $11.06 | $11.09 | $11.03 | $11.06 | $10.33 | 1,173,088 |
| 2021-11-16 | $11.24 | $11.25 | $11.10 | $11.11 | $10.38 | 787,916 |
| 2021-11-15 | $11.29 | $11.30 | $11.22 | $11.22 | $10.48 | 459,642 |
| 2021-11-12 | $11.29 | $11.30 | $11.27 | $11.29 | $10.54 | 881,453 |
| 2021-11-11 | $11.31 | $11.35 | $11.28 | $11.31 | $10.56 | 1,260,531 |
| 2021-11-10 | $11.38 | $11.41 | $11.30 | $11.31 | $10.56 | 549,931 |
| 2021-11-09 | $11.23 | $11.28 | $11.19 | $11.26 | $10.52 | 1,384,990 |
| 2021-11-08 | $11.16 | $11.17 | $11.13 | $11.15 | $10.41 | 447,422 |
| 2021-11-05 | $11.07 | $11.17 | $11.07 | $11.14 | $10.40 | 1,021,933 |
| 2021-11-04 | $11.00 | $11.00 | $10.93 | $10.99 | $10.26 | 732,474 |
| 2021-11-03 | $11.01 | $11.13 | $11.00 | $11.09 | $10.36 | 901,452 |
| 2021-11-02 | $11.10 | $11.10 | $11.02 | $11.07 | $10.34 | 643,520 |
| 2021-11-01 | $11.09 | $11.13 | $11.07 | $11.11 | $10.38 | 1,093,733 |
| 2021-10-29 | $10.94 | $10.97 | $10.90 | $10.91 | $10.19 | 445,108 |
| 2021-10-28 | $11.03 | $11.06 | $10.98 | $11.06 | $10.33 | 727,790 |
| 2021-10-27 | $11.03 | $11.07 | $10.98 | $11.02 | $10.29 | 836,018 |
| 2021-10-26 | $10.88 | $11.02 | $10.82 | $10.97 | $10.25 | 1,300,344 |
| 2021-10-25 | $11.18 | $11.18 | $11.13 | $11.15 | $10.41 | 597,120 |
| 2021-10-22 | $11.28 | $11.33 | $11.24 | $11.28 | $10.53 | 532,578 |
| 2021-10-21 | $11.24 | $11.28 | $11.19 | $11.19 | $10.45 | 611,459 |
| 2021-10-20 | $11.10 | $11.19 | $11.09 | $11.17 | $10.43 | 539,361 |
| 2021-10-19 | $10.98 | $11.03 | $10.98 | $10.99 | $10.26 | 523,584 |
| 2021-10-18 | $11.03 | $11.05 | $10.97 | $11.04 | $10.31 | 559,950 |
| 2021-10-15 | $11.07 | $11.14 | $11.05 | $11.08 | $10.35 | 491,020 |
| 2021-10-14 | $11.02 | $11.05 | $10.99 | $11.02 | $10.29 | 579,702 |
| 2021-10-13 | $10.90 | $10.95 | $10.86 | $10.95 | $10.23 | 484,257 |
| 2021-10-12 | $10.90 | $10.93 | $10.85 | $10.90 | $10.18 | 455,876 |
| 2021-10-11 | $10.95 | $10.97 | $10.90 | $10.91 | $10.19 | 521,975 |
| 2021-10-08 | $10.96 | $10.99 | $10.93 | $10.95 | $10.23 | 381,876 |
| 2021-10-07 | $10.98 | $11.01 | $10.89 | $10.91 | $10.19 | 850,972 |
| 2021-10-06 | $10.86 | $10.88 | $10.78 | $10.88 | $10.16 | 670,459 |
| 2021-10-05 | $10.96 | $10.97 | $10.90 | $10.91 | $10.19 | 863,145 |
| 2021-10-04 | $10.84 | $10.96 | $10.84 | $10.93 | $10.21 | 1,058,087 |
| 2021-10-01 | $10.80 | $10.82 | $10.73 | $10.78 | $10.07 | 1,054,027 |
| 2021-09-30 | $10.86 | $10.88 | $10.79 | $10.83 | $10.11 | 977,031 |
| 2021-09-29 | $10.94 | $10.97 | $10.88 | $10.90 | $10.18 | 1,841,308 |
| 2021-09-28 | $11.10 | $11.10 | $11.00 | $11.00 | $10.27 | 496,343 |
| 2021-09-27 | $11.11 | $11.14 | $11.07 | $11.10 | $10.37 | 545,756 |
| 2021-09-24 | $10.95 | $10.98 | $10.94 | $10.95 | $10.23 | 595,800 |
| 2021-09-23 | $11.00 | $11.01 | $10.97 | $10.99 | $10.26 | 636,047 |
| 2021-09-22 | $11.02 | $11.06 | $10.97 | $10.99 | $10.26 | 782,771 |
| 2021-09-21 | $10.95 | $10.98 | $10.89 | $10.90 | $10.18 | 627,248 |
| 2021-09-20 | $10.86 | $10.91 | $10.82 | $10.91 | $10.19 | 998,820 |
| 2021-09-17 | $11.11 | $11.12 | $10.99 | $11.01 | $10.28 | 1,026,008 |
| 2021-09-16 | $11.04 | $11.04 | $10.97 | $11.02 | $10.29 | 1,105,969 |
| 2021-09-15 | $11.11 | $11.14 | $11.06 | $11.11 | $10.38 | 576,733 |
| 2021-09-14 | $11.18 | $11.19 | $11.08 | $11.10 | $10.37 | 572,783 |
| 2021-09-13 | $11.10 | $11.17 | $11.10 | $11.13 | $10.39 | 504,922 |
| 2021-09-10 | $11.10 | $11.11 | $11.03 | $11.03 | $10.30 | 661,526 |
| 2021-09-09 | $11.20 | $11.24 | $11.17 | $11.17 | $10.43 | 610,244 |
| 2021-09-08 | $11.25 | $11.30 | $11.25 | $11.27 | $10.53 | 516,404 |
| 2021-09-07 | $11.30 | $11.31 | $11.25 | $11.29 | $10.54 | 575,683 |
| 2021-09-03 | $11.35 | $11.38 | $11.30 | $11.36 | $10.61 | 585,518 |
| 2021-09-02 | $11.41 | $11.43 | $11.39 | $11.40 | $10.65 | 463,409 |
| 2021-09-01 | $11.50 | $11.53 | $11.43 | $11.48 | $10.72 | 480,041 |
| 2021-08-31 | $11.35 | $11.39 | $11.32 | $11.37 | $10.62 | 524,330 |
| 2021-08-30 | $11.41 | $11.49 | $11.38 | $11.49 | $10.73 | 420,544 |
| 2021-08-27 | $11.38 | $11.48 | $11.37 | $11.47 | $10.71 | 420,560 |
| 2021-08-26 | $11.43 | $11.46 | $11.42 | $11.45 | $10.69 | 521,260 |
| 2021-08-25 | $11.55 | $11.55 | $11.51 | $11.53 | $10.77 | 291,184 |
| 2021-08-24 | $11.47 | $11.54 | $11.45 | $11.49 | $10.73 | 434,681 |
| 2021-08-23 | $11.53 | $11.57 | $11.51 | $11.52 | $10.76 | 428,029 |
| 2021-08-20 | $11.47 | $11.54 | $11.46 | $11.53 | $10.77 | 496,498 |
| 2021-08-19 | $11.37 | $11.47 | $11.32 | $11.36 | $10.61 | 689,492 |
| 2021-08-18 | $11.39 | $11.43 | $11.36 | $11.36 | $10.61 | 411,156 |
| 2021-08-17 | $11.27 | $11.35 | $11.27 | $11.33 | $10.58 | 813,954 |
| 2021-08-16 | $11.35 | $11.46 | $11.32 | $11.43 | $10.67 | 1,548,236 |
| 2021-08-13 | $11.34 | $11.42 | $11.30 | $11.42 | $10.67 | 571,415 |
| 2021-08-12 | $11.35 | $11.35 | $11.27 | $11.30 | $10.55 | 428,978 |
| 2021-08-11 | $11.28 | $11.29 | $11.23 | $11.29 | $10.54 | 613,567 |
| 2021-08-10 | $11.16 | $11.22 | $11.15 | $11.19 | $10.45 | 1,050,068 |
| 2021-08-09 | $11.24 | $11.28 | $11.23 | $11.28 | $10.53 | 989,444 |
| 2021-08-06 | $11.20 | $11.26 | $11.20 | $11.23 | $10.49 | 612,054 |
| 2021-08-05 | $11.25 | $11.26 | $11.22 | $11.24 | $10.50 | 495,816 |
| 2021-08-04 | $11.33 | $11.34 | $11.24 | $11.26 | $10.52 | 397,916 |
| 2021-08-03 | $11.30 | $11.35 | $11.25 | $11.35 | $10.60 | 640,331 |
| 2021-08-02 | $11.24 | $11.26 | $11.20 | $11.21 | $10.47 | 526,459 |
| 2021-07-30 | $11.20 | $11.28 | $11.14 | $11.15 | $10.41 | 844,731 |
| 2021-07-29 | $11.12 | $11.17 | $11.00 | $11.09 | $10.36 | 1,549,743 |
| 2021-07-28 | $11.42 | $11.49 | $11.38 | $11.49 | $10.73 | 693,465 |
| 2021-07-27 | $11.38 | $11.50 | $11.35 | $11.47 | $10.71 | 867,407 |
| 2021-07-26 | $11.30 | $11.43 | $11.30 | $11.43 | $10.67 | 761,696 |
| 2021-07-23 | $11.24 | $11.27 | $11.21 | $11.25 | $10.51 | 602,414 |
| 2021-07-22 | $11.28 | $11.29 | $11.17 | $11.19 | $10.45 | 789,579 |
| 2021-07-21 | $11.22 | $11.27 | $11.20 | $11.23 | $10.49 | 659,329 |
| 2021-07-20 | $11.07 | $11.16 | $11.04 | $11.13 | $10.39 | 821,294 |
| 2021-07-19 | $11.13 | $11.14 | $11.02 | $11.07 | $10.34 | 1,146,308 |
| 2021-07-16 | $11.34 | $11.38 | $11.28 | $11.34 | $10.59 | 608,085 |
| 2021-07-15 | $11.25 | $11.31 | $11.22 | $11.30 | $10.55 | 616,115 |
| 2021-07-14 | $11.32 | $11.41 | $11.29 | $11.41 | $10.66 | 711,394 |
| 2021-07-13 | $11.45 | $11.45 | $11.36 | $11.38 | $10.63 | 785,059 |
| 2021-07-12 | $11.35 | $11.43 | $11.32 | $11.38 | $10.63 | 1,060,601 |
| 2021-07-09 | $11.29 | $11.34 | $11.25 | $11.29 | $10.54 | 708,268 |
| 2021-07-08 | $11.09 | $11.13 | $11.04 | $11.10 | $10.37 | 901,987 |
| 2021-07-07 | $11.11 | $11.21 | $11.10 | $11.17 | $10.43 | 886,996 |
| 2021-07-06 | $11.35 | $11.35 | $11.27 | $11.31 | $10.56 | 925,554 |
| 2021-07-02 | $11.38 | $11.42 | $11.36 | $11.41 | $10.66 | 902,248 |
| 2021-07-01 | $11.48 | $11.51 | $11.43 | $11.49 | $10.73 | 822,135 |
| 2021-06-30 | $11.46 | $11.52 | $11.42 | $11.44 | $10.68 | 618,239 |
| 2021-06-29 | $11.46 | $11.46 | $11.41 | $11.44 | $10.68 | 632,717 |
| 2021-06-28 | $11.51 | $11.51 | $11.46 | $11.46 | $10.70 | 1,348,879 |
| 2021-06-25 | $11.49 | $11.56 | $11.47 | $11.55 | $10.79 | 849,327 |
| 2021-06-24 | $11.48 | $11.56 | $11.47 | $11.54 | $10.78 | 1,176,548 |
| 2021-06-23 | $11.63 | $11.65 | $11.56 | $11.60 | $10.83 | 1,064,129 |
| 2021-06-22 | $11.83 | $11.87 | $11.80 | $11.81 | $11.03 | 1,092,426 |
| 2021-06-21 | $11.80 | $11.88 | $11.79 | $11.88 | $11.09 | 624,529 |
| 2021-06-18 | $11.74 | $11.84 | $11.70 | $11.82 | $11.04 | 1,441,921 |
| 2021-06-17 | $11.98 | $12.02 | $11.95 | $11.99 | $11.20 | 687,563 |
| 2021-06-16 | $12.26 | $12.26 | $12.12 | $12.13 | $11.33 | 542,478 |
| 2021-06-15 | $12.27 | $12.31 | $12.25 | $12.28 | $11.47 | 398,624 |
| 2021-06-14 | $12.13 | $12.23 | $12.12 | $12.22 | $11.41 | 744,813 |
| 2021-06-11 | $12.15 | $12.20 | $12.10 | $12.18 | $11.38 | 971,947 |
| 2021-06-10 | $12.72 | $12.91 | $12.72 | $12.87 | $11.45 | 1,199,296 |
| 2021-06-09 | $12.95 | $12.97 | $12.89 | $12.92 | $11.49 | 807,974 |
| 2021-06-08 | $12.77 | $12.91 | $12.74 | $12.88 | $11.46 | 750,531 |
| 2021-06-07 | $12.91 | $12.93 | $12.85 | $12.92 | $11.49 | 448,662 |
| 2021-06-04 | $12.82 | $12.89 | $12.79 | $12.87 | $11.45 | 589,724 |
| 2021-06-03 | $12.83 | $12.89 | $12.81 | $12.87 | $11.45 | 515,807 |
| 2021-06-02 | $12.85 | $12.96 | $12.83 | $12.93 | $11.50 | 544,166 |
| 2021-06-01 | $12.83 | $12.86 | $12.81 | $12.85 | $11.43 | 426,507 |
| 2021-05-28 | $12.79 | $12.83 | $12.75 | $12.80 | $11.39 | 342,547 |
| 2021-05-27 | $12.95 | $12.98 | $12.65 | $12.82 | $11.41 | 905,594 |
| 2021-05-26 | $12.78 | $12.79 | $12.73 | $12.75 | $11.34 | 313,058 |
| 2021-05-25 | $12.88 | $12.88 | $12.81 | $12.86 | $11.44 | 256,899 |
| 2021-05-24 | $12.87 | $12.92 | $12.87 | $12.89 | $11.47 | 174,607 |
| 2021-05-21 | $12.88 | $12.90 | $12.84 | $12.86 | $11.44 | 394,107 |
| 2021-05-20 | $12.77 | $12.84 | $12.75 | $12.82 | $11.41 | 396,489 |
| 2021-05-19 | $12.78 | $12.78 | $12.62 | $12.72 | $11.32 | 718,459 |
| 2021-05-18 | $12.87 | $12.95 | $12.83 | $12.89 | $11.47 | 623,930 |
| 2021-05-17 | $13.06 | $13.09 | $12.99 | $13.01 | $11.57 | 536,287 |
| 2021-05-14 | $12.85 | $12.95 | $12.83 | $12.94 | $11.51 | 496,779 |
| 2021-05-13 | $12.57 | $12.73 | $12.57 | $12.73 | $11.33 | 449,512 |
| 2021-05-12 | $12.68 | $12.74 | $12.66 | $12.68 | $11.28 | 398,271 |
| 2021-05-11 | $12.65 | $12.69 | $12.59 | $12.64 | $11.25 | 629,967 |
| 2021-05-10 | $12.91 | $12.98 | $12.87 | $12.90 | $11.48 | 507,346 |
| 2021-05-07 | $12.71 | $12.79 | $12.69 | $12.79 | $11.38 | 325,963 |
| 2021-05-06 | $12.65 | $12.77 | $12.64 | $12.74 | $11.33 | 688,691 |
| 2021-05-05 | $12.55 | $12.62 | $12.52 | $12.61 | $11.22 | 463,000 |
| 2021-05-04 | $12.60 | $12.65 | $12.56 | $12.64 | $11.25 | 634,038 |
| 2021-05-03 | $12.51 | $12.61 | $12.50 | $12.59 | $11.20 | 358,837 |
| 2021-04-30 | $12.60 | $12.60 | $12.46 | $12.52 | $11.14 | 437,318 |
| 2021-04-29 | $12.65 | $12.66 | $12.58 | $12.65 | $11.25 | 510,882 |
| 2021-04-28 | $12.64 | $12.70 | $12.61 | $12.67 | $11.27 | 357,992 |
| 2021-04-27 | $12.55 | $12.55 | $12.48 | $12.51 | $11.13 | 294,753 |
| 2021-04-26 | $12.52 | $12.52 | $12.45 | $12.47 | $11.09 | 506,464 |
| 2021-04-23 | $12.46 | $12.54 | $12.41 | $12.51 | $11.13 | 759,501 |
| 2021-04-22 | $12.37 | $12.49 | $12.32 | $12.44 | $11.07 | 863,024 |
| 2021-04-21 | $12.63 | $12.70 | $12.62 | $12.70 | $11.30 | 614,186 |
| 2021-04-20 | $12.62 | $12.69 | $12.59 | $12.67 | $11.27 | 697,157 |
| 2021-04-19 | $12.62 | $12.65 | $12.51 | $12.64 | $11.25 | 588,815 |
| 2021-04-16 | $12.42 | $12.48 | $12.38 | $12.47 | $11.09 | 339,405 |
| 2021-04-15 | $12.32 | $12.36 | $12.25 | $12.30 | $10.94 | 769,712 |
| 2021-04-14 | $12.22 | $12.31 | $12.21 | $12.29 | $10.93 | 555,176 |
| 2021-04-13 | $12.14 | $12.31 | $12.14 | $12.29 | $10.93 | 532,768 |
| 2021-04-12 | $12.37 | $12.44 | $12.33 | $12.37 | $11.00 | 642,272 |
| 2021-04-09 | $12.45 | $12.50 | $12.44 | $12.50 | $11.12 | 363,634 |
| 2021-04-08 | $12.55 | $12.61 | $12.50 | $12.56 | $11.17 | 882,331 |
| 2021-04-07 | $12.56 | $12.58 | $12.48 | $12.49 | $11.11 | 478,335 |
| 2021-04-06 | $12.43 | $12.47 | $12.41 | $12.42 | $11.05 | 418,111 |
| 2021-04-05 | $12.41 | $12.57 | $12.41 | $12.57 | $11.18 | 329,120 |
| 2021-04-01 | $12.32 | $12.40 | $12.27 | $12.36 | $11.00 | 486,393 |
| 2021-03-31 | $12.34 | $12.40 | $12.32 | $12.33 | $10.97 | 484,002 |
| 2021-03-30 | $12.45 | $12.47 | $12.39 | $12.46 | $11.09 | 986,220 |
| 2021-03-29 | $12.47 | $12.57 | $12.45 | $12.52 | $11.14 | 641,709 |
| 2021-03-26 | $12.39 | $12.42 | $12.33 | $12.41 | $11.04 | 471,828 |
| 2021-03-25 | $12.26 | $12.35 | $12.23 | $12.32 | $10.96 | 759,569 |
| 2021-03-24 | $12.33 | $12.41 | $12.30 | $12.38 | $11.01 | 794,537 |
| 2021-03-23 | $12.49 | $12.60 | $12.49 | $12.50 | $11.12 | 392,849 |
| 2021-03-22 | $12.48 | $12.60 | $12.44 | $12.57 | $11.18 | 614,124 |
| 2021-03-19 | $12.54 | $12.58 | $12.41 | $12.45 | $11.08 | 1,124,694 |
| 2021-03-18 | $12.50 | $12.58 | $12.48 | $12.48 | $11.10 | 612,427 |
| 2021-03-17 | $12.41 | $12.56 | $12.38 | $12.55 | $11.17 | 511,199 |
| 2021-03-16 | $12.40 | $12.45 | $12.35 | $12.42 | $11.05 | 513,839 |
| 2021-03-15 | $12.45 | $12.47 | $12.34 | $12.43 | $11.06 | 889,388 |
| 2021-03-12 | $12.26 | $12.34 | $12.25 | $12.32 | $10.96 | 557,850 |
| 2021-03-11 | $12.20 | $12.27 | $12.15 | $12.26 | $10.91 | 631,048 |
| 2021-03-10 | $12.15 | $12.24 | $12.11 | $12.24 | $10.89 | 854,301 |
| 2021-03-09 | $11.96 | $11.98 | $11.83 | $11.90 | $10.59 | 683,201 |
| 2021-03-08 | $11.82 | $11.90 | $11.81 | $11.84 | $10.53 | 751,783 |
| 2021-03-05 | $11.79 | $11.90 | $11.73 | $11.88 | $10.57 | 622,646 |
| 2021-03-04 | $11.79 | $11.86 | $11.61 | $11.73 | $10.44 | 1,245,051 |
| 2021-03-03 | $11.61 | $11.72 | $11.56 | $11.66 | $10.37 | 753,666 |
| 2021-03-02 | $11.65 | $11.76 | $11.60 | $11.74 | $10.44 | 622,261 |
| 2021-03-01 | $11.64 | $11.68 | $11.61 | $11.63 | $10.35 | 962,573 |
| 2021-02-26 | $11.70 | $11.71 | $11.56 | $11.57 | $10.29 | 848,206 |
| 2021-02-25 | $12.01 | $12.09 | $11.86 | $11.89 | $10.58 | 690,606 |
| 2021-02-24 | $11.77 | $11.96 | $11.77 | $11.93 | $10.61 | 609,118 |
| 2021-02-23 | $11.92 | $12.03 | $11.84 | $11.97 | $10.65 | 1,022,224 |
| 2021-02-22 | $11.76 | $11.89 | $11.75 | $11.84 | $10.53 | 1,148,387 |
| 2021-02-19 | $12.00 | $12.00 | $11.73 | $11.74 | $10.44 | 1,186,258 |
| 2021-02-18 | $11.79 | $11.88 | $11.73 | $11.83 | $10.52 | 902,920 |
| 2021-02-17 | $12.04 | $12.19 | $12.00 | $12.18 | $10.84 | 1,141,926 |
| 2021-02-16 | $11.99 | $12.04 | $11.97 | $12.04 | $10.71 | 527,894 |
| 2021-02-12 | $11.83 | $11.89 | $11.80 | $11.88 | $10.57 | 368,979 |
| 2021-02-11 | $11.91 | $11.92 | $11.79 | $11.86 | $10.55 | 646,949 |
| 2021-02-10 | $12.03 | $12.08 | $11.93 | $12.02 | $10.69 | 881,289 |
| 2021-02-09 | $11.82 | $11.88 | $11.78 | $11.87 | $10.56 | 1,121,018 |
| 2021-02-08 | $11.97 | $12.00 | $11.84 | $11.87 | $10.56 | 1,105,727 |
| 2021-02-05 | $11.87 | $11.96 | $11.81 | $11.94 | $10.62 | 911,748 |
| 2021-02-04 | $11.74 | $11.86 | $11.72 | $11.84 | $10.53 | 516,984 |
| 2021-02-03 | $11.75 | $11.96 | $11.68 | $11.94 | $10.62 | 1,030,355 |
| 2021-02-02 | $11.76 | $11.82 | $11.71 | $11.79 | $10.49 | 701,783 |
| 2021-02-01 | $11.93 | $11.93 | $11.76 | $11.80 | $10.50 | 634,964 |
| 2021-01-29 | $11.82 | $11.87 | $11.70 | $11.75 | $10.45 | 558,422 |
| 2021-01-28 | $11.85 | $11.95 | $11.82 | $11.91 | $10.60 | 586,503 |
| 2021-01-27 | $11.95 | $12.01 | $11.84 | $11.92 | $10.60 | 965,894 |
| 2021-01-26 | $11.82 | $11.94 | $11.79 | $11.92 | $10.60 | 1,017,207 |
| 2021-01-25 | $11.57 | $11.69 | $11.54 | $11.69 | $10.40 | 606,596 |
| 2021-01-22 | $11.69 | $11.77 | $11.65 | $11.71 | $10.42 | 388,218 |
| 2021-01-21 | $11.71 | $11.72 | $11.64 | $11.66 | $10.37 | 1,013,558 |
| 2021-01-20 | $11.73 | $11.79 | $11.67 | $11.77 | $10.47 | 424,494 |
| 2021-01-19 | $11.86 | $11.87 | $11.73 | $11.77 | $10.47 | 558,617 |
| 2021-01-15 | $11.79 | $11.88 | $11.78 | $11.82 | $10.52 | 1,219,115 |
| 2021-01-14 | $12.07 | $12.18 | $12.03 | $12.16 | $10.82 | 524,202 |
| 2021-01-13 | $12.52 | $12.57 | $12.40 | $12.45 | $11.08 | 375,145 |
| 2021-01-12 | $12.22 | $12.30 | $12.16 | $12.30 | $10.94 | 421,410 |
| 2021-01-11 | $12.18 | $12.36 | $12.18 | $12.34 | $10.98 | 650,989 |
| 2021-01-08 | $12.51 | $12.53 | $12.39 | $12.48 | $11.10 | 651,832 |
| 2021-01-07 | $12.71 | $12.74 | $12.58 | $12.68 | $11.28 | 546,282 |
| 2021-01-06 | $12.45 | $12.54 | $12.41 | $12.47 | $11.09 | 569,313 |
| 2021-01-05 | $12.16 | $12.25 | $12.14 | $12.20 | $10.85 | 474,242 |
| 2021-01-04 | $12.40 | $12.42 | $12.18 | $12.25 | $10.90 | 863,326 |
| 2020-12-31 | $12.02 | $12.02 | $11.86 | $11.86 | $10.55 | 475,433 |
| 2020-12-30 | $12.07 | $12.11 | $12.00 | $12.01 | $10.68 | 337,173 |
| 2020-12-29 | $12.15 | $12.16 | $12.05 | $12.07 | $10.74 | 477,276 |
| 2020-12-28 | $11.98 | $12.19 | $11.95 | $12.10 | $10.76 | 1,254,820 |
| 2020-12-24 | $11.95 | $12.00 | $11.91 | $11.98 | $10.66 | 245,906 |
| 2020-12-23 | $11.84 | $11.96 | $11.84 | $11.92 | $10.60 | 308,286 |
| 2020-12-22 | $11.80 | $11.80 | $11.69 | $11.73 | $10.44 | 399,359 |
| 2020-12-21 | $11.72 | $11.84 | $11.65 | $11.80 | $10.50 | 658,869 |
| 2020-12-18 | $12.16 | $12.18 | $12.10 | $12.16 | $10.82 | 487,316 |
| 2020-12-17 | $11.91 | $11.91 | $11.78 | $11.86 | $10.55 | 725,416 |
| 2020-12-16 | $12.10 | $12.11 | $12.00 | $12.04 | $10.71 | 360,515 |
| 2020-12-15 | $12.02 | $12.03 | $11.86 | $11.95 | $10.63 | 615,785 |
| 2020-12-14 | $12.29 | $12.29 | $12.09 | $12.09 | $10.76 | 399,915 |
| 2020-12-11 | $12.09 | $12.10 | $12.00 | $12.07 | $10.74 | 562,173 |
| 2020-12-10 | $12.44 | $12.57 | $12.41 | $12.56 | $11.17 | 431,460 |
| 2020-12-09 | $12.39 | $12.43 | $12.28 | $12.33 | $10.97 | 478,255 |
| 2020-12-08 | $12.32 | $12.42 | $12.31 | $12.42 | $11.05 | 328,962 |
| 2020-12-07 | $12.36 | $12.40 | $12.30 | $12.32 | $10.96 | 314,557 |
| 2020-12-04 | $12.38 | $12.42 | $12.28 | $12.39 | $11.02 | 464,629 |
| 2020-12-03 | $12.33 | $12.37 | $12.17 | $12.34 | $10.98 | 947,595 |
| 2020-12-02 | $12.82 | $13.00 | $12.80 | $12.98 | $11.12 | 773,894 |
| 2020-12-01 | $12.68 | $12.79 | $12.67 | $12.78 | $10.95 | 437,141 |
| 2020-11-30 | $12.74 | $12.82 | $12.53 | $12.55 | $10.75 | 1,211,861 |
| 2020-11-27 | $12.80 | $12.84 | $12.70 | $12.72 | $10.90 | 340,992 |
| 2020-11-25 | $12.40 | $12.54 | $12.36 | $12.47 | $10.68 | 1,097,104 |
| 2020-11-24 | $12.20 | $12.32 | $12.14 | $12.30 | $10.54 | 628,553 |
| 2020-11-23 | $12.16 | $12.19 | $12.11 | $12.14 | $10.40 | 438,875 |
| 2020-11-20 | $12.33 | $12.37 | $12.26 | $12.33 | $10.56 | 279,391 |
| 2020-11-19 | $12.30 | $12.34 | $12.24 | $12.33 | $10.56 | 315,526 |
| 2020-11-18 | $12.37 | $12.46 | $12.35 | $12.35 | $10.58 | 424,538 |
| 2020-11-17 | $12.31 | $12.44 | $12.26 | $12.42 | $10.64 | 370,124 |
| 2020-11-16 | $12.49 | $12.49 | $12.29 | $12.37 | $10.60 | 418,762 |
| 2020-11-13 | $11.95 | $12.36 | $11.95 | $12.30 | $10.54 | 728,778 |
| 2020-11-12 | $12.25 | $12.27 | $11.99 | $12.02 | $10.30 | 621,991 |
| 2020-11-11 | $11.84 | $11.84 | $11.77 | $11.79 | $10.10 | 432,041 |
| 2020-11-10 | $11.71 | $11.91 | $11.67 | $11.85 | $10.15 | 784,897 |
| 2020-11-09 | $11.55 | $11.58 | $11.34 | $11.44 | $9.80 | 841,563 |
| 2020-11-06 | $11.31 | $11.31 | $11.16 | $11.24 | $9.63 | 581,487 |
| 2020-11-05 | $11.32 | $11.38 | $11.23 | $11.29 | $9.67 | 355,603 |
| 2020-11-04 | $11.04 | $11.26 | $10.97 | $11.16 | $9.56 | 427,854 |
| 2020-11-03 | $11.14 | $11.23 | $11.08 | $11.17 | $9.57 | 584,990 |
| 2020-11-02 | $11.22 | $11.30 | $11.16 | $11.28 | $9.66 | 534,372 |
| 2020-10-30 | $11.16 | $11.26 | $11.10 | $11.24 | $9.63 | 696,618 |
| 2020-10-29 | $11.21 | $11.36 | $11.11 | $11.19 | $9.59 | 1,108,184 |
| 2020-10-28 | $10.60 | $10.75 | $10.45 | $10.47 | $8.97 | 735,743 |
| 2020-10-27 | $10.93 | $10.95 | $10.76 | $10.76 | $9.22 | 474,488 |
| 2020-10-26 | $11.17 | $11.17 | $11.02 | $11.04 | $9.46 | 762,074 |
| 2020-10-23 | $11.39 | $11.39 | $11.24 | $11.35 | $9.72 | 1,146,685 |
| 2020-10-22 | $10.97 | $11.10 | $10.96 | $11.09 | $9.50 | 353,589 |
| 2020-10-21 | $11.04 | $11.16 | $11.01 | $11.13 | $9.54 | 287,373 |
| 2020-10-20 | $11.25 | $11.28 | $11.20 | $11.20 | $9.60 | 435,783 |
| 2020-10-19 | $11.03 | $11.10 | $10.94 | $10.97 | $9.40 | 333,471 |
| 2020-10-16 | $11.06 | $11.16 | $11.04 | $11.12 | $9.53 | 439,079 |
| 2020-10-15 | $11.16 | $11.34 | $11.16 | $11.34 | $9.72 | 314,135 |
| 2020-10-14 | $11.34 | $11.38 | $11.26 | $11.29 | $9.67 | 477,006 |
| 2020-10-13 | $11.42 | $11.45 | $11.37 | $11.39 | $9.76 | 721,670 |
| 2020-10-12 | $11.28 | $11.34 | $11.25 | $11.33 | $9.71 | 373,959 |
| 2020-10-09 | $11.07 | $11.29 | $10.98 | $11.23 | $9.62 | 1,281,133 |
| 2020-10-08 | $10.66 | $10.87 | $10.66 | $10.87 | $9.31 | 516,726 |
| 2020-10-07 | $10.65 | $10.70 | $10.57 | $10.66 | $9.13 | 450,689 |
| 2020-10-06 | $10.93 | $10.93 | $10.69 | $10.70 | $9.17 | 624,876 |
| 2020-10-05 | $10.68 | $10.80 | $10.62 | $10.78 | $9.24 | 505,259 |
| 2020-10-02 | $10.22 | $10.38 | $10.20 | $10.38 | $8.89 | 499,202 |
| 2020-10-01 | $10.22 | $10.25 | $10.15 | $10.24 | $8.77 | 605,719 |
| 2020-09-30 | $10.41 | $10.47 | $10.36 | $10.38 | $8.89 | 546,273 |
| 2020-09-29 | $10.35 | $10.36 | $10.25 | $10.33 | $8.85 | 550,980 |
| 2020-09-28 | $10.44 | $10.47 | $10.40 | $10.44 | $8.95 | 521,437 |
| 2020-09-25 | $10.33 | $10.41 | $10.25 | $10.39 | $8.90 | 548,968 |
| 2020-09-24 | $10.56 | $10.61 | $10.44 | $10.56 | $9.05 | 613,446 |
| 2020-09-23 | $10.87 | $10.90 | $10.61 | $10.62 | $9.10 | 477,497 |
| 2020-09-22 | $10.87 | $10.94 | $10.77 | $10.88 | $9.32 | 368,483 |
| 2020-09-21 | $10.85 | $10.90 | $10.69 | $10.83 | $9.28 | 747,898 |
| 2020-09-18 | $11.37 | $11.40 | $11.16 | $11.25 | $9.64 | 485,376 |
| 2020-09-17 | $11.29 | $11.42 | $11.28 | $11.42 | $9.78 | 286,216 |
| 2020-09-16 | $11.31 | $11.37 | $11.27 | $11.27 | $9.66 | 263,203 |
| 2020-09-15 | $11.25 | $11.27 | $11.15 | $11.16 | $9.56 | 345,430 |
| 2020-09-14 | $11.25 | $11.28 | $11.19 | $11.21 | $9.60 | 307,464 |
| 2020-09-11 | $11.23 | $11.27 | $11.13 | $11.18 | $9.58 | 257,435 |
| 2020-09-10 | $11.33 | $11.35 | $11.15 | $11.17 | $9.57 | 429,439 |
| 2020-09-09 | $11.23 | $11.36 | $11.19 | $11.30 | $9.68 | 543,275 |
| 2020-09-08 | $10.78 | $10.83 | $10.72 | $10.75 | $9.21 | 509,466 |
| 2020-09-04 | $10.93 | $10.95 | $10.77 | $10.91 | $9.35 | 413,717 |
| 2020-09-03 | $11.07 | $11.15 | $10.90 | $10.96 | $9.39 | 515,507 |
| 2020-09-02 | $10.93 | $10.93 | $10.79 | $10.92 | $9.36 | 428,980 |
| 2020-09-01 | $11.07 | $11.07 | $10.87 | $10.92 | $9.36 | 534,285 |
| 2020-08-31 | $11.17 | $11.21 | $11.10 | $11.13 | $9.54 | 362,439 |
| 2020-08-28 | $11.45 | $11.45 | $11.33 | $11.38 | $9.75 | 395,436 |
| 2020-08-27 | $11.45 | $11.46 | $11.29 | $11.35 | $9.72 | 355,388 |
| 2020-08-26 | $11.54 | $11.60 | $11.51 | $11.60 | $9.94 | 266,047 |
| 2020-08-25 | $11.92 | $11.93 | $11.72 | $11.77 | $10.08 | 304,590 |
| 2020-08-24 | $11.73 | $11.83 | $11.70 | $11.77 | $10.08 | 394,041 |
| 2020-08-21 | $11.52 | $11.57 | $11.45 | $11.57 | $9.91 | 1,028,614 |
| 2020-08-20 | $11.58 | $11.70 | $11.53 | $11.65 | $9.98 | 391,302 |
| 2020-08-19 | $11.90 | $11.94 | $11.76 | $11.78 | $10.09 | 339,729 |
| 2020-08-18 | $11.73 | $11.74 | $11.60 | $11.69 | $10.02 | 295,983 |
| 2020-08-17 | $11.68 | $11.71 | $11.61 | $11.63 | $9.96 | 323,696 |
| 2020-08-14 | $11.63 | $11.70 | $11.61 | $11.63 | $9.96 | 236,503 |
| 2020-08-13 | $11.87 | $11.90 | $11.75 | $11.79 | $10.10 | 215,682 |
| 2020-08-12 | $11.81 | $11.87 | $11.77 | $11.79 | $10.10 | 412,689 |
| 2020-08-11 | $11.71 | $11.75 | $11.52 | $11.52 | $9.87 | 513,375 |
| 2020-08-10 | $11.43 | $11.50 | $11.43 | $11.46 | $9.82 | 396,491 |
| 2020-08-07 | $11.35 | $11.45 | $11.34 | $11.40 | $9.77 | 391,594 |
| 2020-08-06 | $11.51 | $11.58 | $11.47 | $11.55 | $9.90 | 514,563 |
| 2020-08-05 | $11.85 | $11.85 | $11.77 | $11.80 | $10.11 | 383,892 |
| 2020-08-04 | $11.73 | $11.88 | $11.73 | $11.87 | $10.17 | 325,550 |
| 2020-08-03 | $11.70 | $11.78 | $11.65 | $11.72 | $10.04 | 453,544 |
| 2020-07-31 | $11.82 | $11.82 | $11.58 | $11.65 | $9.98 | 485,204 |
| 2020-07-30 | $11.75 | $11.86 | $11.55 | $11.85 | $10.15 | 749,460 |
| 2020-07-29 | $12.27 | $12.32 | $12.20 | $12.27 | $10.51 | 254,424 |
| 2020-07-28 | $12.13 | $12.20 | $12.10 | $12.11 | $10.38 | 309,046 |
| 2020-07-27 | $12.21 | $12.24 | $12.11 | $12.14 | $10.40 | 379,452 |
| 2020-07-24 | $12.38 | $12.42 | $12.33 | $12.38 | $10.61 | 267,043 |
| 2020-07-23 | $12.44 | $12.54 | $12.41 | $12.44 | $10.66 | 592,588 |
| 2020-07-22 | $12.60 | $12.66 | $12.51 | $12.58 | $10.78 | 299,519 |
| 2020-07-21 | $12.54 | $12.61 | $12.46 | $12.47 | $10.68 | 307,845 |
| 2020-07-20 | $12.62 | $12.71 | $12.60 | $12.65 | $10.84 | 415,029 |
| 2020-07-17 | $12.47 | $12.59 | $12.42 | $12.59 | $10.79 | 312,914 |
| 2020-07-16 | $12.45 | $12.56 | $12.40 | $12.43 | $10.65 | 275,272 |
| 2020-07-15 | $12.35 | $12.45 | $12.34 | $12.39 | $10.62 | 352,622 |
| 2020-07-14 | $12.27 | $12.46 | $12.26 | $12.36 | $10.59 | 485,903 |
| 2020-07-13 | $12.10 | $12.13 | $11.89 | $11.92 | $10.21 | 479,439 |
| 2020-07-10 | $11.74 | $11.87 | $11.70 | $11.81 | $10.12 | 286,620 |
| 2020-07-09 | $11.93 | $11.94 | $11.68 | $11.71 | $10.03 | 348,113 |
| 2020-07-08 | $11.93 | $11.97 | $11.87 | $11.94 | $10.23 | 365,347 |
| 2020-07-07 | $11.94 | $12.08 | $11.90 | $11.95 | $10.24 | 366,754 |
| 2020-07-06 | $12.49 | $12.50 | $12.28 | $12.34 | $10.57 | 610,263 |
| 2020-07-02 | $12.16 | $12.23 | $11.97 | $12.04 | $10.32 | 355,085 |
| 2020-07-01 | $11.76 | $11.91 | $11.76 | $11.87 | $10.17 | 676,396 |
| 2020-06-30 | $11.85 | $11.94 | $11.84 | $11.90 | $10.20 | 1,319,905 |
| 2020-06-29 | $11.94 | $12.02 | $11.84 | $11.89 | $10.19 | 929,145 |
| 2020-06-26 | $11.79 | $11.80 | $11.57 | $11.58 | $9.92 | 358,594 |
| 2020-06-25 | $11.54 | $11.69 | $11.49 | $11.66 | $9.99 | 420,916 |
| 2020-06-24 | $11.71 | $11.77 | $11.57 | $11.61 | $9.95 | 405,376 |
| 2020-06-23 | $11.92 | $11.94 | $11.74 | $11.74 | $10.06 | 446,573 |
| 2020-06-22 | $11.75 | $11.84 | $11.71 | $11.79 | $10.10 | 682,909 |
| 2020-06-19 | $11.83 | $11.84 | $11.62 | $11.62 | $9.96 | 524,926 |
| 2020-06-18 | $11.59 | $11.67 | $11.56 | $11.65 | $9.98 | 775,354 |
| 2020-06-17 | $11.93 | $11.96 | $11.77 | $11.77 | $10.08 | 663,698 |
| 2020-06-16 | $12.13 | $12.17 | $11.90 | $12.00 | $10.28 | 500,179 |
| 2020-06-15 | $11.50 | $11.77 | $11.45 | $11.68 | $10.01 | 467,774 |
| 2020-06-12 | $11.87 | $11.88 | $11.59 | $11.77 | $10.08 | 549,234 |
| 2020-06-11 | $11.87 | $11.94 | $11.56 | $11.57 | $9.91 | 520,935 |
| 2020-06-10 | $12.35 | $12.40 | $12.27 | $12.35 | $10.58 | 469,932 |
| 2020-06-09 | $12.34 | $12.51 | $12.31 | $12.45 | $10.67 | 478,733 |
| 2020-06-08 | $12.98 | $13.03 | $12.87 | $12.99 | $11.13 | 388,170 |
| 2020-06-05 | $12.87 | $13.01 | $12.83 | $12.95 | $11.10 | 370,325 |
| 2020-06-04 | $12.79 | $13.00 | $12.79 | $12.96 | $10.92 | 319,601 |
| 2020-06-03 | $12.67 | $12.82 | $12.62 | $12.79 | $10.78 | 421,626 |
| 2020-06-02 | $12.38 | $12.43 | $12.33 | $12.40 | $10.45 | 624,300 |
| 2020-06-01 | $12.21 | $12.28 | $12.19 | $12.23 | $10.30 | 374,787 |
| 2020-05-29 | $12.14 | $12.16 | $11.88 | $12.02 | $10.13 | 745,963 |
| 2020-05-28 | $11.81 | $11.99 | $11.76 | $11.77 | $9.92 | 776,249 |
| 2020-05-27 | $11.28 | $11.44 | $11.22 | $11.43 | $9.63 | 871,643 |
| 2020-05-26 | $11.14 | $11.21 | $11.10 | $11.11 | $9.36 | 520,677 |
| 2020-05-22 | $11.17 | $11.20 | $11.10 | $11.14 | $9.39 | 480,812 |
| 2020-05-21 | $11.23 | $11.27 | $11.16 | $11.17 | $9.41 | 653,580 |
| 2020-05-20 | $11.14 | $11.32 | $11.11 | $11.20 | $9.44 | 1,165,740 |
| 2020-05-19 | $11.14 | $11.14 | $10.92 | $10.93 | $9.21 | 1,201,385 |
| 2020-05-18 | $11.19 | $11.47 | $11.19 | $11.46 | $9.65 | 599,531 |
| 2020-05-15 | $10.94 | $10.99 | $10.84 | $10.91 | $9.19 | 361,877 |
| 2020-05-14 | $10.97 | $11.10 | $10.88 | $11.04 | $9.30 | 323,852 |
| 2020-05-13 | $11.36 | $11.37 | $11.12 | $11.16 | $9.40 | 367,367 |
| 2020-05-12 | $11.57 | $11.58 | $11.37 | $11.37 | $9.58 | 645,496 |
| 2020-05-11 | $11.43 | $11.51 | $11.38 | $11.46 | $9.65 | 368,337 |
| 2020-05-08 | $11.63 | $11.65 | $11.53 | $11.55 | $9.73 | 248,338 |
| 2020-05-07 | $11.50 | $11.59 | $11.43 | $11.43 | $9.63 | 563,392 |
| 2020-05-06 | $11.67 | $11.68 | $11.53 | $11.54 | $9.72 | 1,241,002 |
| 2020-05-05 | $11.77 | $11.97 | $10.75 | $11.87 | $10.00 | 1,917,446 |
| 2020-05-04 | $11.74 | $11.78 | $11.68 | $11.71 | $9.87 | 358,589 |
| 2020-05-01 | $12.02 | $12.02 | $11.77 | $11.84 | $9.98 | 292,691 |
| 2020-04-30 | $12.34 | $12.34 | $12.01 | $12.03 | $10.14 | 327,658 |
| 2020-04-29 | $12.05 | $12.34 | $11.93 | $12.15 | $10.24 | 730,463 |
| 2020-04-28 | $12.05 | $12.18 | $12.00 | $12.00 | $10.11 | 445,237 |
| 2020-04-27 | $12.26 | $12.28 | $12.16 | $12.21 | $10.29 | 404,913 |
| 2020-04-24 | $12.16 | $12.19 | $12.00 | $12.19 | $10.27 | 446,286 |
| 2020-04-23 | $12.25 | $12.34 | $12.10 | $12.18 | $10.26 | 580,971 |
| 2020-04-22 | $12.40 | $12.40 | $12.18 | $12.31 | $10.37 | 394,229 |
| 2020-04-21 | $12.15 | $12.18 | $11.92 | $12.01 | $10.12 | 963,440 |
| 2020-04-20 | $12.38 | $12.54 | $12.30 | $12.43 | $10.47 | 374,871 |
| 2020-04-17 | $12.48 | $12.49 | $12.26 | $12.38 | $10.43 | 367,007 |
| 2020-04-16 | $12.18 | $12.23 | $12.03 | $12.11 | $10.20 | 364,034 |
| 2020-04-15 | $12.22 | $12.40 | $12.16 | $12.25 | $10.32 | 791,770 |
| 2020-04-14 | $12.66 | $12.96 | $12.66 | $12.82 | $10.80 | 511,669 |
| 2020-04-13 | $12.50 | $12.57 | $12.33 | $12.51 | $10.54 | 287,236 |
| 2020-04-09 | $12.36 | $12.55 | $12.18 | $12.48 | $10.51 | 671,298 |
| 2020-04-08 | $12.33 | $12.56 | $12.20 | $12.47 | $10.51 | 469,789 |
| 2020-04-07 | $12.54 | $12.54 | $12.13 | $12.18 | $10.26 | 909,760 |
| 2020-04-06 | $12.36 | $12.48 | $12.24 | $12.47 | $10.51 | 654,597 |
| 2020-04-03 | $11.70 | $11.94 | $11.70 | $11.94 | $10.06 | 1,060,661 |
| 2020-04-02 | $11.58 | $12.04 | $11.49 | $12.04 | $10.14 | 711,040 |
| 2020-04-01 | $12.04 | $12.06 | $11.74 | $11.81 | $9.95 | 1,092,803 |
| 2020-03-31 | $12.04 | $12.35 | $12.00 | $12.08 | $10.18 | 665,781 |
| 2020-03-30 | $12.17 | $12.42 | $12.03 | $12.41 | $10.46 | 634,416 |
| 2020-03-27 | $11.95 | $12.22 | $11.72 | $12.04 | $10.14 | 440,436 |
| 2020-03-26 | $12.27 | $12.65 | $12.11 | $12.55 | $10.57 | 1,377,785 |
| 2020-03-25 | $12.15 | $12.48 | $11.87 | $12.45 | $10.49 | 691,471 |
| 2020-03-24 | $12.35 | $12.60 | $12.07 | $12.55 | $10.57 | 558,775 |
| 2020-03-23 | $12.09 | $12.32 | $11.91 | $12.08 | $10.18 | 886,446 |
| 2020-03-20 | $11.97 | $12.47 | $11.62 | $11.67 | $9.83 | 772,810 |
| 2020-03-19 | $11.88 | $12.37 | $11.51 | $11.67 | $9.83 | 770,864 |
| 2020-03-18 | $11.61 | $12.10 | $10.98 | $11.29 | $9.51 | 943,642 |
| 2020-03-17 | $10.62 | $11.56 | $10.38 | $11.45 | $9.65 | 1,815,116 |
| 2020-03-16 | $10.00 | $10.58 | $9.93 | $10.25 | $8.64 | 2,093,018 |
| 2020-03-13 | $11.41 | $11.43 | $10.52 | $11.01 | $9.28 | 1,668,202 |
| 2020-03-12 | $11.12 | $11.12 | $10.58 | $10.74 | $9.05 | 1,395,051 |
| 2020-03-11 | $12.32 | $12.38 | $11.87 | $11.98 | $10.09 | 1,468,517 |
| 2020-03-10 | $12.62 | $12.76 | $12.26 | $12.56 | $10.58 | 2,263,702 |
| 2020-03-09 | $13.01 | $13.25 | $12.61 | $12.72 | $10.72 | 1,645,597 |
| 2020-03-06 | $13.71 | $13.77 | $13.51 | $13.67 | $11.52 | 875,913 |
| 2020-03-05 | $13.79 | $13.88 | $13.68 | $13.78 | $11.61 | 814,975 |
| 2020-03-04 | $13.84 | $14.04 | $13.77 | $14.02 | $11.81 | 1,056,300 |
| 2020-03-03 | $13.57 | $13.78 | $13.33 | $13.44 | $11.32 | 1,977,068 |
| 2020-03-02 | $13.38 | $13.68 | $13.37 | $13.67 | $11.52 | 1,356,851 |
| 2020-02-28 | $13.23 | $13.46 | $13.09 | $13.38 | $11.27 | 1,883,473 |
| 2020-02-27 | $14.07 | $14.11 | $13.81 | $13.83 | $11.65 | 1,181,759 |
| 2020-02-26 | $13.95 | $14.04 | $13.89 | $13.92 | $11.73 | 534,080 |
| 2020-02-25 | $14.12 | $14.12 | $13.91 | $13.92 | $11.73 | 879,981 |
| 2020-02-24 | $14.21 | $14.33 | $14.20 | $14.24 | $12.00 | 599,402 |
| 2020-02-21 | $14.48 | $14.59 | $14.46 | $14.59 | $12.29 | 569,899 |
| 2020-02-20 | $14.57 | $14.61 | $14.42 | $14.51 | $12.22 | 609,328 |
| 2020-02-19 | $14.54 | $14.54 | $14.46 | $14.49 | $12.21 | 552,674 |
| 2020-02-18 | $14.42 | $14.48 | $14.39 | $14.43 | $12.16 | 624,430 |
| 2020-02-14 | $14.45 | $14.57 | $14.42 | $14.47 | $12.19 | 958,719 |
| 2020-02-13 | $14.25 | $14.39 | $14.22 | $14.31 | $12.06 | 1,287,098 |
| 2020-02-12 | $14.02 | $14.03 | $13.89 | $13.97 | $11.77 | 705,834 |
| 2020-02-11 | $13.86 | $13.90 | $13.80 | $13.84 | $11.66 | 541,213 |
| 2020-02-10 | $13.91 | $13.93 | $13.87 | $13.93 | $11.74 | 265,576 |
| 2020-02-07 | $13.97 | $13.97 | $13.90 | $13.94 | $11.74 | 396,348 |
| 2020-02-06 | $14.01 | $14.04 | $13.93 | $13.98 | $11.78 | 815,763 |
| 2020-02-05 | $13.83 | $13.85 | $13.77 | $13.83 | $11.65 | 673,256 |
| 2020-02-04 | $13.90 | $13.91 | $13.81 | $13.84 | $11.66 | 754,218 |
| 2020-02-03 | $14.15 | $14.15 | $14.04 | $14.09 | $11.87 | 512,410 |
| 2020-01-31 | $14.16 | $14.17 | $14.05 | $14.09 | $11.87 | 721,631 |
| 2020-01-30 | $14.11 | $14.21 | $14.09 | $14.20 | $11.96 | 481,208 |
| 2020-01-29 | $14.24 | $14.25 | $14.16 | $14.18 | $11.95 | 642,582 |
| 2020-01-28 | $14.41 | $14.46 | $14.32 | $14.37 | $12.11 | 750,636 |
| 2020-01-27 | $14.27 | $14.30 | $14.20 | $14.26 | $12.01 | 2,452,407 |
| 2020-01-24 | $14.45 | $14.47 | $14.34 | $14.36 | $12.10 | 1,089,078 |
| 2020-01-23 | $14.48 | $14.52 | $14.41 | $14.46 | $12.18 | 475,722 |
| 2020-01-22 | $14.61 | $14.63 | $14.55 | $14.56 | $12.27 | 1,471,551 |
| 2020-01-21 | $14.54 | $14.84 | $14.51 | $14.58 | $12.28 | 3,145,607 |
| 2020-01-17 | $14.43 | $14.53 | $14.39 | $14.52 | $12.23 | 797,881 |
| 2020-01-16 | $14.29 | $14.35 | $14.24 | $14.35 | $12.09 | 625,310 |
| 2020-01-15 | $14.50 | $14.56 | $14.49 | $14.53 | $12.24 | 420,739 |
| 2020-01-14 | $14.55 | $14.56 | $14.50 | $14.55 | $12.26 | 616,111 |
| 2020-01-13 | $14.50 | $14.60 | $14.46 | $14.57 | $12.28 | 644,067 |
| 2020-01-10 | $14.56 | $14.69 | $14.54 | $14.55 | $12.26 | 973,181 |
| 2020-01-09 | $14.59 | $14.60 | $14.53 | $14.60 | $12.30 | 576,422 |
| 2020-01-08 | $14.58 | $14.60 | $14.51 | $14.52 | $12.23 | 749,527 |
| 2020-01-07 | $14.68 | $14.72 | $14.59 | $14.71 | $12.39 | 496,970 |
| 2020-01-06 | $14.72 | $14.81 | $14.69 | $14.79 | $12.46 | 491,108 |
| 2020-01-03 | $14.70 | $14.80 | $14.70 | $14.75 | $12.43 | 456,812 |
| 2020-01-02 | $14.73 | $14.78 | $14.65 | $14.71 | $12.39 | 507,719 |
| 2019-12-31 | $14.64 | $14.68 | $14.57 | $14.59 | $12.29 | 911,688 |
| 2019-12-30 | $14.78 | $14.79 | $14.64 | $14.64 | $12.33 | 598,631 |
| 2019-12-27 | $14.72 | $14.75 | $14.68 | $14.68 | $12.37 | 533,889 |
| 2019-12-26 | $14.61 | $14.69 | $14.53 | $14.64 | $12.33 | 519,145 |
| 2019-12-24 | $14.65 | $14.71 | $14.59 | $14.59 | $12.29 | 221,098 |
| 2019-12-23 | $14.66 | $14.73 | $14.63 | $14.68 | $12.37 | 563,976 |
| 2019-12-20 | $14.78 | $14.80 | $14.69 | $14.69 | $12.38 | 558,910 |
| 2019-12-19 | $14.64 | $14.85 | $14.62 | $14.76 | $12.44 | 1,474,384 |
| 2019-12-18 | $14.86 | $15.03 | $14.70 | $14.85 | $12.51 | 899,842 |
| 2019-12-17 | $14.94 | $15.00 | $14.80 | $14.88 | $12.54 | 708,230 |
| 2019-12-16 | $14.83 | $14.84 | $14.75 | $14.79 | $12.46 | 463,342 |
| 2019-12-13 | $14.80 | $14.84 | $14.69 | $14.69 | $12.38 | 372,182 |
| 2019-12-12 | $14.90 | $14.95 | $14.81 | $14.84 | $12.50 | 836,857 |
| 2019-12-11 | $14.84 | $14.87 | $14.72 | $14.77 | $12.44 | 499,272 |
| 2019-12-10 | $14.78 | $14.81 | $14.71 | $14.72 | $12.40 | 715,186 |
| 2019-12-09 | $14.91 | $15.01 | $14.84 | $14.85 | $12.51 | 468,318 |
| 2019-12-06 | $15.09 | $15.12 | $15.00 | $15.02 | $12.65 | 327,193 |
| 2019-12-05 | $15.18 | $15.19 | $15.05 | $15.08 | $12.70 | 495,287 |
| 2019-12-04 | $15.51 | $15.51 | $15.16 | $15.17 | $12.78 | 709,169 |
| 2019-12-03 | $15.94 | $16.02 | $15.90 | $16.01 | $13.49 | 334,150 |
| 2019-12-02 | $16.07 | $16.08 | $15.88 | $15.98 | $13.46 | 537,471 |
| 2019-11-29 | $16.22 | $16.32 | $16.19 | $16.32 | $13.75 | 148,383 |
| 2019-11-27 | $16.21 | $16.32 | $16.20 | $16.31 | $13.74 | 376,387 |
| 2019-11-26 | $16.49 | $16.58 | $16.45 | $16.58 | $13.69 | 489,071 |
| 2019-11-25 | $16.43 | $16.58 | $16.38 | $16.53 | $13.65 | 727,395 |
| 2019-11-22 | $16.45 | $16.47 | $16.36 | $16.37 | $13.52 | 254,181 |
| 2019-11-21 | $16.40 | $16.41 | $16.31 | $16.35 | $13.50 | 332,901 |
| 2019-11-20 | $16.24 | $16.31 | $16.20 | $16.31 | $13.47 | 314,748 |
| 2019-11-19 | $16.25 | $16.27 | $16.19 | $16.23 | $13.40 | 311,308 |
| 2019-11-18 | $16.29 | $16.41 | $16.24 | $16.31 | $13.47 | 893,137 |
| 2019-11-15 | $16.00 | $16.52 | $15.98 | $16.50 | $13.62 | 1,491,018 |
| 2019-11-14 | $15.79 | $16.13 | $15.76 | $15.97 | $13.19 | 798,970 |
| 2019-11-13 | $15.93 | $15.96 | $15.88 | $15.89 | $13.12 | 233,096 |
| 2019-11-12 | $16.05 | $16.09 | $15.93 | $15.93 | $13.15 | 390,838 |
| 2019-11-11 | $15.81 | $15.87 | $15.80 | $15.81 | $13.06 | 280,370 |
| 2019-11-08 | $15.80 | $15.83 | $15.68 | $15.82 | $13.06 | 313,485 |
| 2019-11-07 | $15.91 | $15.94 | $15.87 | $15.92 | $13.15 | 310,724 |
| 2019-11-06 | $15.89 | $15.99 | $15.88 | $15.99 | $13.20 | 298,830 |
| 2019-11-05 | $15.82 | $15.91 | $15.78 | $15.88 | $13.11 | 360,165 |
| 2019-11-04 | $16.05 | $16.06 | $15.97 | $15.98 | $13.20 | 326,786 |
| 2019-11-01 | $16.07 | $16.10 | $15.99 | $16.07 | $13.27 | 335,416 |
| 2019-10-31 | $15.99 | $16.14 | $15.98 | $16.08 | $13.28 | 322,646 |
| 2019-10-30 | $15.75 | $15.93 | $15.75 | $15.92 | $13.15 | 552,486 |
| 2019-10-29 | $15.61 | $15.75 | $15.54 | $15.66 | $12.93 | 865,953 |
| 2019-10-28 | $16.09 | $16.15 | $16.08 | $16.11 | $13.30 | 342,299 |
| 2019-10-25 | $16.17 | $16.26 | $16.11 | $16.24 | $13.41 | 373,044 |
| 2019-10-24 | $16.35 | $16.37 | $16.23 | $16.35 | $13.50 | 293,591 |
| 2019-10-23 | $16.48 | $16.57 | $16.48 | $16.54 | $13.66 | 209,614 |
| 2019-10-22 | $16.53 | $16.60 | $16.51 | $16.53 | $13.65 | 231,330 |
| 2019-10-21 | $16.64 | $16.64 | $16.48 | $16.56 | $13.67 | 272,214 |
| 2019-10-18 | $16.52 | $16.62 | $16.50 | $16.62 | $13.72 | 205,168 |
| 2019-10-17 | $16.44 | $16.55 | $16.44 | $16.49 | $13.62 | 354,196 |
| 2019-10-16 | $16.34 | $16.42 | $16.34 | $16.41 | $13.55 | 497,330 |
| 2019-10-15 | $16.24 | $16.39 | $16.24 | $16.32 | $13.48 | 946,387 |
| 2019-10-14 | $16.12 | $16.18 | $16.11 | $16.12 | $13.31 | 283,012 |
| 2019-10-11 | $16.25 | $16.35 | $16.21 | $16.22 | $13.39 | 551,223 |
| 2019-10-10 | $15.87 | $15.95 | $15.84 | $15.86 | $13.10 | 350,976 |
| 2019-10-09 | $15.70 | $15.74 | $15.67 | $15.71 | $12.97 | 250,059 |
| 2019-10-08 | $15.71 | $15.72 | $15.63 | $15.67 | $12.94 | 347,356 |
| 2019-10-07 | $15.79 | $15.87 | $15.75 | $15.79 | $13.04 | 289,701 |
| 2019-10-04 | $15.52 | $15.64 | $15.49 | $15.59 | $12.87 | 310,554 |
| 2019-10-03 | $15.34 | $15.43 | $15.31 | $15.37 | $12.69 | 335,451 |
| 2019-10-02 | $15.46 | $15.50 | $15.28 | $15.35 | $12.68 | 284,312 |
| 2019-10-01 | $15.68 | $15.70 | $15.59 | $15.61 | $12.89 | 363,160 |
| 2019-09-30 | $15.55 | $15.65 | $15.55 | $15.57 | $12.86 | 304,881 |
| 2019-09-27 | $15.61 | $15.74 | $15.58 | $15.65 | $12.92 | 363,490 |
| 2019-09-26 | $15.53 | $15.60 | $15.53 | $15.56 | $12.85 | 273,403 |
| 2019-09-25 | $15.52 | $15.54 | $15.42 | $15.44 | $12.75 | 229,505 |
| 2019-09-24 | $15.66 | $15.69 | $15.56 | $15.58 | $12.87 | 274,383 |
| 2019-09-23 | $15.59 | $15.70 | $15.58 | $15.65 | $12.92 | 328,303 |
| 2019-09-20 | $15.63 | $15.68 | $15.56 | $15.58 | $12.87 | 403,794 |
| 2019-09-19 | $15.50 | $15.51 | $15.41 | $15.42 | $12.73 | 305,769 |
| 2019-09-18 | $15.35 | $15.46 | $15.30 | $15.37 | $12.69 | 259,963 |
| 2019-09-17 | $15.14 | $15.31 | $15.14 | $15.31 | $12.64 | 353,665 |
| 2019-09-16 | $15.28 | $15.34 | $15.24 | $15.26 | $12.60 | 315,418 |
| 2019-09-13 | $15.32 | $15.34 | $15.26 | $15.29 | $12.63 | 821,163 |
| 2019-09-12 | $15.19 | $15.36 | $15.17 | $15.34 | $12.67 | 1,032,933 |
| 2019-09-11 | $14.83 | $14.97 | $14.83 | $14.96 | $12.35 | 241,014 |
| 2019-09-10 | $14.84 | $14.92 | $14.80 | $14.86 | $12.27 | 362,726 |
| 2019-09-09 | $14.84 | $14.91 | $14.82 | $14.87 | $12.28 | 371,362 |
| 2019-09-06 | $15.11 | $15.14 | $15.06 | $15.06 | $12.44 | 217,733 |
| 2019-09-05 | $15.23 | $15.23 | $15.08 | $15.11 | $12.48 | 365,607 |
| 2019-09-04 | $15.11 | $15.26 | $15.11 | $15.26 | $12.60 | 715,195 |
| 2019-09-03 | $15.10 | $15.17 | $15.08 | $15.16 | $12.52 | 278,574 |
| 2019-08-30 | $15.22 | $15.25 | $15.11 | $15.19 | $12.54 | 281,237 |
| 2019-08-29 | $15.23 | $15.24 | $15.11 | $15.15 | $12.51 | 513,643 |
| 2019-08-28 | $14.95 | $15.05 | $14.89 | $15.04 | $12.42 | 267,010 |
| 2019-08-27 | $14.94 | $14.96 | $14.87 | $14.87 | $12.28 | 275,736 |
| 2019-08-26 | $14.90 | $14.92 | $14.84 | $14.92 | $12.32 | 247,973 |
| 2019-08-23 | $14.89 | $14.96 | $14.79 | $14.84 | $12.25 | 413,929 |
| 2019-08-22 | $14.93 | $14.95 | $14.82 | $14.87 | $12.28 | 270,403 |
| 2019-08-21 | $15.00 | $15.02 | $14.92 | $14.97 | $12.36 | 260,584 |
| 2019-08-20 | $14.94 | $14.96 | $14.88 | $14.92 | $12.32 | 354,237 |
| 2019-08-19 | $15.04 | $15.08 | $14.98 | $15.00 | $12.39 | 303,446 |
| 2019-08-16 | $14.83 | $14.97 | $14.82 | $14.91 | $12.31 | 617,193 |
| 2019-08-15 | $14.67 | $14.74 | $14.62 | $14.68 | $12.12 | 823,090 |
| 2019-08-14 | $14.68 | $14.76 | $14.62 | $14.63 | $12.08 | 469,489 |
| 2019-08-13 | $14.91 | $15.11 | $14.91 | $15.03 | $12.41 | 732,567 |
| 2019-08-12 | $14.79 | $14.86 | $14.75 | $14.80 | $12.22 | 469,483 |
| 2019-08-09 | $14.75 | $14.85 | $14.69 | $14.79 | $12.21 | 374,378 |
| 2019-08-08 | $14.85 | $14.91 | $14.82 | $14.82 | $12.24 | 355,884 |
| 2019-08-07 | $14.81 | $14.91 | $14.81 | $14.90 | $12.30 | 562,326 |
| 2019-08-06 | $14.95 | $14.96 | $14.75 | $14.82 | $12.24 | 784,244 |
| 2019-08-05 | $14.80 | $14.86 | $14.70 | $14.75 | $12.18 | 620,769 |
| 2019-08-02 | $14.86 | $14.88 | $14.74 | $14.86 | $12.27 | 604,889 |
| 2019-08-01 | $14.86 | $14.92 | $14.69 | $14.73 | $12.16 | 930,499 |
| 2019-07-31 | $14.87 | $14.96 | $14.69 | $14.72 | $12.16 | 663,681 |
| 2019-07-30 | $14.91 | $14.94 | $14.85 | $14.91 | $12.31 | 703,935 |
| 2019-07-29 | $15.16 | $15.19 | $15.05 | $15.06 | $12.44 | 1,237,641 |
| 2019-07-26 | $14.96 | $15.01 | $14.73 | $14.80 | $12.22 | 2,431,905 |
| 2019-07-25 | $15.04 | $15.06 | $14.80 | $14.88 | $12.29 | 1,093,334 |
| 2019-07-24 | $14.64 | $14.66 | $14.57 | $14.58 | $12.04 | 866,903 |
| 2019-07-23 | $14.75 | $14.78 | $14.63 | $14.70 | $12.14 | 553,409 |
| 2019-07-22 | $14.70 | $14.71 | $14.64 | $14.66 | $12.11 | 547,415 |
| 2019-07-19 | $14.77 | $14.83 | $14.74 | $14.74 | $12.17 | 476,378 |
| 2019-07-18 | $14.88 | $14.93 | $14.82 | $14.90 | $12.30 | 395,270 |
| 2019-07-17 | $14.95 | $14.98 | $14.88 | $14.93 | $12.33 | 426,597 |
| 2019-07-16 | $14.98 | $15.00 | $14.84 | $14.93 | $12.33 | 2,307,420 |
| 2019-07-15 | $15.07 | $15.08 | $14.95 | $14.98 | $12.37 | 1,460,525 |
| 2019-07-12 | $15.07 | $15.07 | $14.98 | $15.03 | $12.41 | 1,722,172 |
| 2019-07-11 | $15.31 | $15.33 | $15.14 | $15.26 | $12.60 | 2,615,226 |
| 2019-07-10 | $15.49 | $15.49 | $15.35 | $15.39 | $12.71 | 2,134,963 |
| 2019-07-09 | $15.49 | $15.54 | $15.30 | $15.35 | $12.68 | 2,511,851 |
| 2019-07-08 | $15.57 | $15.59 | $15.52 | $15.55 | $12.84 | 381,087 |
| 2019-07-05 | $15.62 | $15.68 | $15.55 | $15.66 | $12.93 | 376,335 |
| 2019-07-03 | $15.62 | $15.66 | $15.54 | $15.59 | $12.87 | 2,773,020 |
| 2019-07-02 | $15.60 | $15.67 | $15.60 | $15.62 | $12.90 | 360,365 |
| 2019-07-01 | $15.76 | $15.76 | $15.51 | $15.56 | $12.85 | 697,888 |
| 2019-06-28 | $15.77 | $15.79 | $15.71 | $15.72 | $12.98 | 234,742 |
| 2019-06-27 | $15.66 | $15.75 | $15.64 | $15.73 | $12.99 | 291,228 |
| 2019-06-26 | $15.72 | $15.80 | $15.67 | $15.71 | $12.97 | 166,187 |
| 2019-06-25 | $15.82 | $15.83 | $15.71 | $15.72 | $12.98 | 229,695 |
| 2019-06-24 | $15.81 | $15.84 | $15.76 | $15.78 | $13.03 | 240,328 |
| 2019-06-21 | $15.67 | $15.78 | $15.62 | $15.72 | $12.98 | 217,639 |
| 2019-06-20 | $15.84 | $15.86 | $15.71 | $15.77 | $13.02 | 225,986 |
| 2019-06-19 | $15.62 | $15.71 | $15.59 | $15.70 | $12.96 | 342,183 |
| 2019-06-18 | $15.81 | $15.87 | $15.73 | $15.75 | $13.01 | 294,902 |
| 2019-06-17 | $15.50 | $15.54 | $15.46 | $15.49 | $12.79 | 237,225 |
| 2019-06-14 | $15.50 | $15.51 | $15.44 | $15.45 | $12.76 | 220,406 |
| 2019-06-13 | $15.60 | $15.65 | $15.56 | $15.58 | $12.87 | 282,526 |
| 2019-06-12 | $15.66 | $15.69 | $15.64 | $15.64 | $12.91 | 311,031 |
| 2019-06-11 | $15.65 | $15.71 | $15.62 | $15.68 | $12.95 | 274,171 |
| 2019-06-10 | $15.57 | $15.60 | $15.51 | $15.59 | $12.87 | 255,346 |
| 2019-06-07 | $15.48 | $15.57 | $15.46 | $15.54 | $12.83 | 255,546 |
| 2019-06-06 | $15.27 | $15.36 | $15.26 | $15.34 | $12.67 | 318,578 |
| 2019-06-05 | $15.57 | $15.60 | $15.51 | $15.54 | $12.83 | 351,453 |
| 2019-06-04 | $15.53 | $15.56 | $15.44 | $15.55 | $12.84 | 305,727 |
| 2019-06-03 | $15.27 | $15.45 | $15.24 | $15.44 | $12.75 | 324,080 |
| 2019-05-31 | $15.21 | $15.24 | $15.01 | $15.03 | $12.41 | 1,006,959 |
| 2019-05-30 | $15.62 | $15.63 | $15.34 | $15.45 | $12.39 | 1,572,581 |
| 2019-05-29 | $15.45 | $15.53 | $15.29 | $15.33 | $12.29 | 991,629 |
| 2019-05-28 | $15.59 | $15.64 | $15.44 | $15.44 | $12.38 | 375,451 |
| 2019-05-24 | $15.64 | $15.66 | $15.53 | $15.57 | $12.49 | 343,149 |
| 2019-05-23 | $15.25 | $15.40 | $15.24 | $15.39 | $12.34 | 171,729 |
| 2019-05-22 | $15.38 | $15.46 | $15.37 | $15.42 | $12.37 | 212,164 |
| 2019-05-21 | $15.48 | $15.51 | $15.39 | $15.42 | $12.37 | 242,264 |
| 2019-05-20 | $15.43 | $15.58 | $15.42 | $15.45 | $12.39 | 392,497 |
| 2019-05-17 | $15.30 | $15.38 | $15.29 | $15.34 | $12.30 | 309,117 |
| 2019-05-16 | $15.26 | $15.38 | $15.25 | $15.28 | $12.25 | 313,629 |
| 2019-05-15 | $15.16 | $15.29 | $15.14 | $15.20 | $12.19 | 319,930 |
| 2019-05-14 | $15.23 | $15.27 | $15.19 | $15.22 | $12.20 | 305,592 |
| 2019-05-13 | $15.10 | $15.15 | $15.05 | $15.13 | $12.13 | 285,408 |
| 2019-05-10 | $15.37 | $15.47 | $15.34 | $15.47 | $12.41 | 332,622 |
| 2019-05-09 | $15.48 | $15.59 | $15.48 | $15.57 | $12.49 | 318,073 |
| 2019-05-08 | $15.61 | $15.66 | $15.51 | $15.51 | $12.44 | 247,949 |
| 2019-05-07 | $15.65 | $15.67 | $15.47 | $15.49 | $12.42 | 362,061 |
| 2019-05-06 | $15.43 | $15.56 | $15.42 | $15.53 | $12.45 | 239,673 |
| 2019-05-03 | $15.53 | $15.60 | $15.49 | $15.54 | $12.46 | 273,366 |
| 2019-05-02 | $15.76 | $15.77 | $15.66 | $15.67 | $12.57 | 301,434 |
| 2019-05-01 | $15.52 | $15.71 | $15.50 | $15.51 | $12.44 | 197,403 |
| 2019-04-30 | $15.50 | $15.63 | $15.47 | $15.56 | $12.48 | 421,613 |
| 2019-04-29 | $15.98 | $16.06 | $15.96 | $16.01 | $12.84 | 254,564 |
| 2019-04-26 | $16.05 | $16.08 | $15.98 | $16.02 | $12.85 | 300,621 |
| 2019-04-25 | $15.78 | $15.91 | $15.72 | $15.85 | $12.71 | 568,167 |
| 2019-04-24 | $16.00 | $16.00 | $15.84 | $15.88 | $12.73 | 253,055 |
| 2019-04-23 | $16.24 | $16.27 | $16.15 | $16.21 | $13.00 | 398,487 |
| 2019-04-22 | $16.41 | $16.52 | $16.41 | $16.43 | $13.18 | 164,273 |
| 2019-04-18 | $16.40 | $16.45 | $16.35 | $16.44 | $13.18 | 328,888 |
| 2019-04-17 | $16.45 | $16.49 | $16.40 | $16.43 | $13.18 | 311,657 |
| 2019-04-16 | $16.50 | $16.53 | $16.41 | $16.41 | $13.16 | 452,491 |
| 2019-04-15 | $16.49 | $16.56 | $16.41 | $16.50 | $13.23 | 531,137 |
| 2019-04-12 | $16.47 | $16.49 | $16.42 | $16.49 | $13.22 | 278,454 |
| 2019-04-11 | $16.49 | $16.51 | $16.41 | $16.48 | $13.22 | 286,340 |
| 2019-04-10 | $16.62 | $16.63 | $16.50 | $16.55 | $13.27 | 341,792 |
| 2019-04-09 | $16.70 | $16.80 | $16.65 | $16.69 | $13.38 | 324,818 |
| 2019-04-08 | $16.74 | $16.75 | $16.62 | $16.70 | $13.39 | 208,535 |
| 2019-04-05 | $16.58 | $16.66 | $16.55 | $16.65 | $13.35 | 230,156 |
| 2019-04-04 | $16.61 | $16.70 | $16.58 | $16.64 | $13.34 | 276,578 |
| 2019-04-03 | $16.50 | $16.71 | $16.50 | $16.69 | $13.38 | 346,127 |
| 2019-04-02 | $16.38 | $16.38 | $16.30 | $16.36 | $13.12 | 227,705 |
| 2019-04-01 | $16.30 | $16.38 | $16.28 | $16.35 | $13.11 | 530,194 |
| 2019-03-29 | $16.11 | $16.31 | $16.08 | $16.30 | $13.07 | 936,199 |
| 2019-03-28 | $16.18 | $16.21 | $16.06 | $16.08 | $12.89 | 241,455 |
| 2019-03-27 | $16.26 | $16.29 | $16.14 | $16.23 | $13.01 | 275,871 |
| 2019-03-26 | $16.21 | $16.29 | $16.16 | $16.22 | $13.01 | 360,505 |
| 2019-03-25 | $16.32 | $16.34 | $16.10 | $16.14 | $12.94 | 292,291 |
| 2019-03-22 | $16.28 | $16.32 | $16.19 | $16.22 | $13.01 | 381,324 |
| 2019-03-21 | $16.43 | $16.53 | $16.39 | $16.46 | $13.20 | 391,573 |
| 2019-03-20 | $16.26 | $16.40 | $16.23 | $16.36 | $13.12 | 367,026 |
| 2019-03-19 | $16.26 | $16.30 | $16.18 | $16.20 | $12.99 | 352,142 |
| 2019-03-18 | $16.18 | $16.20 | $16.10 | $16.12 | $12.93 | 407,719 |
| 2019-03-15 | $15.79 | $16.04 | $15.77 | $16.03 | $12.85 | 1,208,867 |
| 2019-03-14 | $15.51 | $15.58 | $15.48 | $15.49 | $12.42 | 316,422 |
| 2019-03-13 | $15.30 | $15.36 | $15.25 | $15.32 | $12.29 | 279,615 |
| 2019-03-12 | $15.21 | $15.27 | $15.19 | $15.23 | $12.21 | 318,105 |
| 2019-03-11 | $15.20 | $15.27 | $15.18 | $15.26 | $12.24 | 345,299 |
| 2019-03-08 | $15.19 | $15.26 | $15.17 | $15.24 | $12.22 | 428,346 |
| 2019-03-07 | $15.02 | $15.02 | $14.91 | $14.94 | $11.98 | 323,782 |
| 2019-03-06 | $15.04 | $15.05 | $14.95 | $14.98 | $12.01 | 244,631 |
| 2019-03-05 | $15.03 | $15.10 | $15.00 | $15.07 | $12.08 | 322,289 |
| 2019-03-04 | $15.11 | $15.11 | $14.96 | $15.01 | $12.04 | 399,833 |
| 2019-03-01 | $15.22 | $15.24 | $15.08 | $15.09 | $12.10 | 227,494 |
| 2019-02-28 | $15.19 | $15.25 | $15.17 | $15.24 | $12.22 | 347,879 |
| 2019-02-27 | $15.21 | $15.22 | $15.07 | $15.11 | $12.12 | 274,302 |
| 2019-02-26 | $15.21 | $15.23 | $15.16 | $15.18 | $12.17 | 382,795 |
| 2019-02-25 | $15.40 | $15.41 | $15.28 | $15.30 | $12.27 | 373,768 |
| 2019-02-22 | $15.44 | $15.48 | $15.39 | $15.40 | $12.35 | 391,238 |
| 2019-02-21 | $15.29 | $15.44 | $15.26 | $15.36 | $12.32 | 383,920 |
| 2019-02-20 | $15.40 | $15.47 | $15.38 | $15.39 | $12.34 | 323,211 |
| 2019-02-19 | $15.41 | $15.45 | $15.38 | $15.41 | $12.36 | 484,424 |
| 2019-02-15 | $15.02 | $15.15 | $15.01 | $15.15 | $12.15 | 483,962 |
| 2019-02-14 | $14.93 | $14.94 | $14.84 | $14.84 | $11.90 | 345,838 |
| 2019-02-13 | $14.98 | $15.01 | $14.93 | $14.93 | $11.97 | 393,567 |
| 2019-02-12 | $14.97 | $15.00 | $14.93 | $14.93 | $11.97 | 459,200 |
| 2019-02-11 | $14.96 | $15.03 | $14.95 | $14.97 | $12.00 | 444,292 |
| 2019-02-08 | $15.01 | $15.08 | $14.95 | $15.07 | $12.08 | 354,427 |
| 2019-02-07 | $15.24 | $15.27 | $15.10 | $15.16 | $12.16 | 524,748 |
| 2019-02-06 | $15.38 | $15.43 | $15.34 | $15.40 | $12.35 | 594,440 |
| 2019-02-05 | $15.44 | $15.50 | $15.43 | $15.46 | $12.40 | 265,784 |
| 2019-02-04 | $15.28 | $15.35 | $15.25 | $15.34 | $12.30 | 448,319 |
| 2019-02-01 | $15.47 | $15.57 | $15.45 | $15.47 | $12.41 | 287,964 |
| 2019-01-31 | $15.49 | $15.49 | $15.40 | $15.45 | $12.39 | 533,239 |
| 2019-01-30 | $15.30 | $15.46 | $15.23 | $15.42 | $12.37 | 266,691 |
| 2019-01-29 | $15.35 | $15.40 | $15.33 | $15.36 | $12.32 | 334,569 |
| 2019-01-28 | $15.34 | $15.39 | $15.32 | $15.36 | $12.32 | 537,401 |
| 2019-01-25 | $15.24 | $15.39 | $15.23 | $15.30 | $12.27 | 392,619 |
| 2019-01-24 | $15.18 | $15.18 | $15.02 | $15.04 | $12.06 | 351,671 |
| 2019-01-23 | $15.21 | $15.28 | $15.17 | $15.23 | $12.21 | 510,308 |
| 2019-01-22 | $15.09 | $15.14 | $15.05 | $15.11 | $12.12 | 584,046 |
| 2019-01-18 | $15.43 | $15.45 | $15.34 | $15.40 | $12.35 | 369,951 |
| 2019-01-17 | $15.24 | $15.36 | $15.22 | $15.34 | $12.30 | 398,637 |
| 2019-01-16 | $15.23 | $15.26 | $15.16 | $15.17 | $12.16 | 523,276 |
| 2019-01-15 | $15.38 | $15.40 | $15.22 | $15.28 | $12.25 | 578,698 |
| 2019-01-14 | $15.55 | $15.62 | $15.49 | $15.56 | $12.48 | 503,405 |
| 2019-01-11 | $15.73 | $15.82 | $15.71 | $15.75 | $12.63 | 256,953 |
| 2019-01-10 | $15.60 | $15.64 | $15.55 | $15.63 | $12.53 | 392,444 |
| 2019-01-09 | $15.60 | $15.88 | $15.58 | $15.84 | $12.70 | 336,822 |
| 2019-01-08 | $15.97 | $15.97 | $15.72 | $15.76 | $12.64 | 447,471 |
| 2019-01-07 | $16.22 | $16.34 | $16.16 | $16.29 | $13.06 | 374,689 |
| 2019-01-04 | $16.07 | $16.31 | $16.07 | $16.29 | $13.06 | 520,391 |
| 2019-01-03 | $16.09 | $16.16 | $16.03 | $16.11 | $12.92 | 261,614 |
| 2019-01-02 | $15.94 | $16.08 | $15.91 | $16.07 | $12.89 | 297,515 |
| 2018-12-31 | $16.07 | $16.19 | $16.02 | $16.19 | $12.98 | 450,290 |
| 2018-12-28 | $16.13 | $16.21 | $16.03 | $16.10 | $12.91 | 510,074 |
| 2018-12-27 | $15.84 | $16.00 | $15.70 | $15.98 | $12.81 | 536,565 |
| 2018-12-26 | $15.65 | $15.94 | $15.52 | $15.94 | $12.78 | 531,670 |
| 2018-12-24 | $16.02 | $16.08 | $15.61 | $15.70 | $12.59 | 286,504 |
| 2018-12-21 | $16.13 | $16.19 | $15.85 | $15.86 | $12.72 | 618,263 |
| 2018-12-20 | $16.12 | $16.25 | $16.12 | $16.16 | $12.96 | 604,362 |
| 2018-12-19 | $16.28 | $16.47 | $16.10 | $16.17 | $12.97 | 591,940 |
| 2018-12-18 | $16.18 | $16.21 | $16.03 | $16.07 | $12.89 | 455,420 |
| 2018-12-17 | $16.41 | $16.42 | $16.21 | $16.24 | $13.02 | 625,630 |
| 2018-12-14 | $16.30 | $16.44 | $16.29 | $16.32 | $13.09 | 381,547 |
| 2018-12-13 | $16.55 | $16.61 | $16.42 | $16.46 | $13.20 | 533,907 |
| 2018-12-12 | $16.80 | $16.89 | $16.71 | $16.74 | $13.42 | 432,034 |
| 2018-12-11 | $16.64 | $16.66 | $16.41 | $16.46 | $13.20 | 351,865 |
| 2018-12-10 | $16.57 | $16.58 | $16.37 | $16.50 | $13.23 | 563,603 |
| 2018-12-07 | $16.74 | $16.78 | $16.56 | $16.60 | $13.31 | 515,643 |
| 2018-12-06 | $16.63 | $16.68 | $16.45 | $16.67 | $13.37 | 661,241 |
| 2018-12-04 | $16.81 | $16.84 | $16.50 | $16.59 | $13.30 | 426,223 |
| 2018-12-03 | $16.70 | $16.78 | $16.67 | $16.76 | $13.44 | 408,796 |
| 2018-11-30 | $16.80 | $16.88 | $16.74 | $16.76 | $13.44 | 320,302 |
| 2018-11-29 | $17.01 | $17.06 | $16.96 | $17.02 | $13.38 | 304,459 |
| 2018-11-28 | $16.86 | $17.06 | $16.79 | $17.01 | $13.37 | 449,507 |
| 2018-11-27 | $16.96 | $17.01 | $16.90 | $16.95 | $13.32 | 344,739 |
| 2018-11-26 | $16.72 | $16.95 | $16.72 | $16.94 | $13.31 | 385,402 |
| 2018-11-23 | $16.57 | $16.61 | $16.54 | $16.57 | $13.02 | 97,445 |
| 2018-11-21 | $16.76 | $16.88 | $16.68 | $16.75 | $13.16 | 449,238 |
| 2018-11-20 | $16.62 | $16.65 | $16.49 | $16.57 | $13.02 | 376,544 |
| 2018-11-19 | $16.84 | $16.86 | $16.73 | $16.73 | $13.15 | 295,471 |
| 2018-11-16 | $16.58 | $16.76 | $16.58 | $16.73 | $13.15 | 312,945 |
| 2018-11-15 | $16.51 | $16.64 | $16.43 | $16.61 | $13.05 | 532,032 |
| 2018-11-14 | $16.71 | $16.73 | $16.56 | $16.62 | $13.06 | 986,413 |
| 2018-11-13 | $16.40 | $16.54 | $16.36 | $16.45 | $12.93 | 775,230 |
| 2018-11-12 | $16.36 | $16.39 | $16.27 | $16.32 | $12.83 | 321,626 |
| 2018-11-09 | $16.59 | $16.62 | $16.45 | $16.56 | $13.02 | 375,035 |
| 2018-11-08 | $16.64 | $16.70 | $16.53 | $16.53 | $12.99 | 305,844 |
| 2018-11-07 | $16.58 | $16.61 | $16.52 | $16.60 | $13.05 | 434,580 |
| 2018-11-06 | $16.08 | $16.12 | $16.03 | $16.10 | $12.65 | 676,882 |
| 2018-11-05 | $16.10 | $16.24 | $16.09 | $16.18 | $12.72 | 1,108,238 |
| 2018-11-02 | $15.85 | $15.95 | $15.79 | $15.93 | $12.52 | 492,779 |
| 2018-11-01 | $16.01 | $16.03 | $15.87 | $15.98 | $12.56 | 481,590 |
| 2018-10-31 | $15.54 | $15.62 | $15.53 | $15.55 | $12.22 | 387,259 |
| 2018-10-30 | $15.55 | $15.61 | $15.49 | $15.57 | $12.24 | 265,016 |
| 2018-10-29 | $15.55 | $15.62 | $15.34 | $15.44 | $12.14 | 405,772 |
| 2018-10-26 | $15.46 | $15.63 | $15.35 | $15.54 | $12.21 | 343,053 |
| 2018-10-25 | $15.63 | $15.81 | $15.60 | $15.69 | $12.33 | 392,644 |
| 2018-10-24 | $15.72 | $15.76 | $15.59 | $15.59 | $12.25 | 218,366 |
| 2018-10-23 | $15.76 | $15.84 | $15.64 | $15.76 | $12.39 | 400,091 |
| 2018-10-22 | $15.94 | $15.95 | $15.83 | $15.85 | $12.46 | 225,664 |
| 2018-10-19 | $16.07 | $16.24 | $16.07 | $16.12 | $12.67 | 281,460 |
| 2018-10-18 | $16.08 | $16.11 | $15.84 | $15.85 | $12.46 | 331,086 |
| 2018-10-17 | $15.93 | $15.97 | $15.82 | $15.83 | $12.44 | 282,687 |
| 2018-10-16 | $15.86 | $15.88 | $15.78 | $15.87 | $12.47 | 480,299 |
| 2018-10-15 | $15.79 | $15.81 | $15.65 | $15.70 | $12.34 | 637,337 |
| 2018-10-12 | $15.66 | $15.66 | $15.45 | $15.52 | $12.20 | 332,351 |
| 2018-10-11 | $16.03 | $16.03 | $15.69 | $15.76 | $12.39 | 403,363 |
| 2018-10-10 | $15.99 | $16.04 | $15.81 | $15.81 | $12.43 | 385,154 |
| 2018-10-09 | $15.52 | $15.64 | $15.48 | $15.55 | $12.22 | 451,473 |
| 2018-10-08 | $15.65 | $15.68 | $15.56 | $15.64 | $12.29 | 230,431 |
| 2018-10-05 | $15.82 | $15.85 | $15.67 | $15.70 | $12.34 | 144,507 |
| 2018-10-04 | $15.85 | $15.87 | $15.77 | $15.80 | $12.42 | 216,943 |
| 2018-10-03 | $15.88 | $15.94 | $15.79 | $15.80 | $12.42 | 191,614 |
| 2018-10-02 | $15.73 | $15.77 | $15.67 | $15.68 | $12.32 | 223,855 |
| 2018-10-01 | $15.89 | $15.89 | $15.70 | $15.71 | $12.35 | 200,162 |
| 2018-09-28 | $15.93 | $16.02 | $15.89 | $15.89 | $12.49 | 159,773 |
| 2018-09-27 | $16.22 | $16.31 | $16.11 | $16.16 | $12.70 | 188,112 |
| 2018-09-26 | $16.11 | $16.22 | $16.10 | $16.12 | $12.67 | 159,041 |
| 2018-09-25 | $16.19 | $16.21 | $16.07 | $16.10 | $12.65 | 195,368 |
| 2018-09-24 | $16.22 | $16.23 | $16.07 | $16.09 | $12.65 | 245,354 |
| 2018-09-21 | $16.12 | $16.21 | $16.10 | $16.12 | $12.67 | 290,035 |
| 2018-09-20 | $16.08 | $16.13 | $16.03 | $16.13 | $12.68 | 263,430 |
| 2018-09-19 | $15.93 | $15.96 | $15.89 | $15.91 | $12.50 | 352,807 |
| 2018-09-18 | $15.94 | $16.06 | $15.94 | $15.95 | $12.54 | 288,222 |
| 2018-09-17 | $15.89 | $15.96 | $15.87 | $15.88 | $12.48 | 197,968 |
| 2018-09-14 | $15.92 | $15.93 | $15.83 | $15.83 | $12.44 | 237,071 |
| 2018-09-13 | $15.94 | $15.99 | $15.90 | $15.98 | $12.56 | 179,549 |
| 2018-09-12 | $15.84 | $15.98 | $15.82 | $15.88 | $12.48 | 178,009 |
| 2018-09-11 | $15.74 | $15.89 | $15.72 | $15.84 | $12.45 | 245,839 |
| 2018-09-10 | $15.99 | $16.01 | $15.85 | $15.86 | $12.47 | 241,270 |
| 2018-09-07 | $15.79 | $15.81 | $15.73 | $15.73 | $12.36 | 151,965 |
| 2018-09-06 | $15.74 | $15.80 | $15.67 | $15.72 | $12.36 | 236,729 |
| 2018-09-05 | $15.94 | $15.97 | $15.85 | $15.86 | $12.47 | 226,739 |
| 2018-09-04 | $15.98 | $16.07 | $15.91 | $16.03 | $12.60 | 241,418 |
| 2018-08-31 | $16.28 | $16.33 | $16.12 | $16.16 | $12.70 | 204,612 |
| 2018-08-30 | $16.38 | $16.45 | $16.36 | $16.36 | $12.86 | 186,769 |
| 2018-08-29 | $16.65 | $16.76 | $16.62 | $16.75 | $13.16 | 114,003 |
| 2018-08-28 | $16.77 | $16.81 | $16.70 | $16.71 | $13.13 | 148,329 |
| 2018-08-27 | $16.74 | $16.85 | $16.74 | $16.85 | $13.24 | 169,854 |
| 2018-08-24 | $16.62 | $16.70 | $16.59 | $16.66 | $13.09 | 174,094 |
| 2018-08-23 | $16.58 | $16.66 | $16.49 | $16.56 | $13.02 | 417,568 |
| 2018-08-22 | $16.70 | $16.74 | $16.59 | $16.67 | $13.10 | 1,150,169 |
| 2018-08-21 | $16.44 | $16.60 | $16.41 | $16.57 | $13.02 | 429,719 |
| 2018-08-20 | $16.27 | $16.34 | $16.24 | $16.27 | $12.79 | 172,958 |
| 2018-08-17 | $16.13 | $16.25 | $16.08 | $16.19 | $12.72 | 240,680 |
| 2018-08-16 | $16.16 | $16.24 | $16.13 | $16.21 | $12.74 | 229,827 |
| 2018-08-15 | $16.08 | $16.14 | $15.98 | $16.14 | $12.69 | 201,347 |
| 2018-08-14 | $16.29 | $16.30 | $16.15 | $16.23 | $12.76 | 191,510 |
| 2018-08-13 | $16.29 | $16.33 | $16.25 | $16.25 | $12.77 | 279,231 |
| 2018-08-10 | $16.28 | $16.31 | $16.16 | $16.22 | $12.75 | 204,842 |
| 2018-08-09 | $16.76 | $16.79 | $16.72 | $16.73 | $13.15 | 160,306 |
| 2018-08-08 | $16.79 | $16.83 | $16.74 | $16.81 | $13.21 | 137,494 |
| 2018-08-07 | $17.00 | $17.07 | $16.99 | $17.06 | $13.41 | 129,514 |
| 2018-08-06 | $16.85 | $16.95 | $16.82 | $16.90 | $13.28 | 139,820 |
| 2018-08-03 | $16.85 | $17.02 | $16.83 | $17.00 | $13.36 | 134,381 |
| 2018-08-02 | $16.89 | $16.95 | $16.85 | $16.91 | $13.29 | 380,909 |
| 2018-08-01 | $17.07 | $17.09 | $17.00 | $17.07 | $13.42 | 133,473 |
| 2018-07-31 | $17.10 | $17.17 | $17.04 | $17.06 | $13.41 | 153,115 |
| 2018-07-30 | $17.02 | $17.16 | $17.00 | $17.13 | $13.46 | 183,967 |
| 2018-07-27 | $17.04 | $17.11 | $17.00 | $17.06 | $13.41 | 212,557 |
| 2018-07-26 | $16.68 | $16.74 | $16.61 | $16.61 | $13.05 | 197,348 |
| 2018-07-25 | $16.39 | $16.56 | $16.28 | $16.51 | $12.98 | 198,621 |
| 2018-07-24 | $16.57 | $16.57 | $16.45 | $16.48 | $12.95 | 249,994 |
| 2018-07-23 | $16.56 | $16.59 | $16.52 | $16.55 | $13.01 | 191,342 |
| 2018-07-20 | $16.40 | $16.56 | $16.40 | $16.53 | $12.99 | 205,118 |
| 2018-07-19 | $16.29 | $16.44 | $16.26 | $16.38 | $12.87 | 256,921 |
| 2018-07-18 | $16.52 | $16.55 | $16.45 | $16.54 | $13.00 | 338,546 |
| 2018-07-17 | $16.55 | $16.67 | $16.52 | $16.66 | $13.09 | 338,245 |
| 2018-07-16 | $17.06 | $17.13 | $17.04 | $17.04 | $13.39 | 287,467 |
| 2018-07-13 | $17.04 | $17.07 | $16.99 | $17.05 | $13.40 | 232,665 |
| 2018-07-12 | $17.20 | $17.21 | $17.11 | $17.19 | $13.51 | 185,693 |
| 2018-07-11 | $17.39 | $17.41 | $17.18 | $17.21 | $13.53 | 233,542 |
| 2018-07-10 | $17.26 | $17.40 | $17.25 | $17.38 | $13.66 | 183,498 |
| 2018-07-09 | $17.44 | $17.54 | $17.41 | $17.53 | $13.78 | 236,470 |
| 2018-07-06 | $17.50 | $17.53 | $17.39 | $17.40 | $13.68 | 247,329 |
| 2018-07-05 | $17.28 | $17.36 | $17.27 | $17.30 | $13.60 | 248,730 |
| 2018-07-03 | $16.79 | $16.85 | $16.70 | $16.73 | $13.15 | 265,516 |
| 2018-07-02 | $16.50 | $16.63 | $16.44 | $16.57 | $13.02 | 419,203 |
| 2018-06-29 | $16.70 | $16.82 | $16.67 | $16.67 | $13.10 | 196,730 |
| 2018-06-28 | $16.56 | $16.64 | $16.51 | $16.61 | $13.05 | 256,544 |
| 2018-06-27 | $16.74 | $16.86 | $16.58 | $16.60 | $13.05 | 249,547 |
| 2018-06-26 | $16.87 | $16.87 | $16.66 | $16.67 | $13.10 | 229,612 |
| 2018-06-25 | $16.93 | $16.93 | $16.83 | $16.86 | $13.25 | 187,327 |
| 2018-06-22 | $16.90 | $16.93 | $16.79 | $16.89 | $13.27 | 204,709 |
| 2018-06-21 | $16.57 | $16.61 | $16.52 | $16.57 | $13.02 | 200,028 |
| 2018-06-20 | $16.75 | $16.75 | $16.61 | $16.62 | $13.06 | 189,724 |
| 2018-06-19 | $16.69 | $16.83 | $16.68 | $16.77 | $13.18 | 211,991 |
| 2018-06-18 | $16.86 | $16.94 | $16.73 | $16.78 | $13.19 | 542,506 |
| 2018-06-15 | $17.04 | $17.08 | $16.96 | $16.96 | $13.33 | 434,395 |
| 2018-06-14 | $17.11 | $17.15 | $17.01 | $17.01 | $13.37 | 217,264 |
| 2018-06-13 | $17.13 | $17.20 | $16.99 | $17.07 | $13.42 | 334,376 |
| 2018-06-12 | $17.42 | $17.43 | $17.31 | $17.36 | $13.64 | 189,360 |
| 2018-06-11 | $17.40 | $17.55 | $17.37 | $17.52 | $13.77 | 155,288 |
| 2018-06-08 | $17.30 | $17.39 | $17.26 | $17.28 | $13.58 | 314,873 |
| 2018-06-07 | $17.32 | $17.39 | $17.28 | $17.35 | $13.64 | 212,989 |
| 2018-06-06 | $17.20 | $17.38 | $17.17 | $17.38 | $13.66 | 217,765 |
| 2018-06-05 | $17.11 | $17.17 | $17.09 | $17.13 | $13.46 | 199,397 |
| 2018-06-04 | $17.22 | $17.28 | $17.09 | $17.16 | $13.49 | 226,872 |
| 2018-06-01 | $16.94 | $16.96 | $16.81 | $16.85 | $13.24 | 263,678 |
| 2018-05-31 | $17.18 | $17.35 | $17.11 | $17.32 | $13.24 | 374,614 |
| 2018-05-30 | $17.19 | $17.32 | $17.07 | $17.22 | $13.16 | 264,915 |
| 2018-05-29 | $17.08 | $17.14 | $16.92 | $17.01 | $13.00 | 293,398 |
| 2018-05-25 | $17.38 | $17.42 | $17.33 | $17.39 | $13.29 | 197,143 |
| 2018-05-24 | $17.51 | $17.62 | $17.45 | $17.57 | $13.43 | 442,610 |
| 2018-05-23 | $17.61 | $17.73 | $17.41 | $17.48 | $13.36 | 345,973 |
| 2018-05-22 | $17.49 | $17.61 | $17.48 | $17.49 | $13.37 | 376,146 |
| 2018-05-21 | $16.88 | $16.93 | $16.80 | $16.90 | $12.92 | 236,932 |
| 2018-05-18 | $17.10 | $17.10 | $16.91 | $16.99 | $12.99 | 263,381 |
| 2018-05-17 | $17.27 | $17.29 | $17.22 | $17.22 | $13.16 | 236,734 |
| 2018-05-16 | $17.11 | $17.27 | $17.08 | $17.23 | $13.17 | 284,073 |
| 2018-05-15 | $17.16 | $17.32 | $17.13 | $17.28 | $13.21 | 455,424 |
| 2018-05-14 | $18.10 | $18.10 | $17.96 | $17.98 | $13.74 | 180,755 |
| 2018-05-11 | $18.13 | $18.17 | $18.09 | $18.10 | $13.84 | 147,016 |
| 2018-05-10 | $18.00 | $18.07 | $17.96 | $18.07 | $13.81 | 209,379 |
| 2018-05-09 | $17.96 | $18.09 | $17.93 | $18.07 | $13.81 | 208,239 |
| 2018-05-08 | $17.87 | $17.98 | $17.80 | $17.96 | $13.73 | 316,766 |
| 2018-05-07 | $17.94 | $18.02 | $17.92 | $17.96 | $13.73 | 187,729 |
| 2018-05-04 | $18.03 | $18.13 | $18.00 | $18.12 | $13.85 | 180,455 |
| 2018-05-03 | $18.09 | $18.13 | $18.01 | $18.07 | $13.81 | 266,973 |
| 2018-05-02 | $18.17 | $18.17 | $18.04 | $18.06 | $13.81 | 212,053 |
| 2018-05-01 | $18.24 | $18.24 | $18.09 | $18.10 | $13.84 | 149,039 |
| 2018-04-30 | $18.27 | $18.29 | $18.20 | $18.21 | $13.92 | 240,071 |
| 2018-04-27 | $18.18 | $18.29 | $18.15 | $18.28 | $13.97 | 141,727 |
| 2018-04-26 | $18.26 | $18.30 | $18.16 | $18.24 | $13.94 | 247,801 |
| 2018-04-25 | $17.92 | $18.09 | $17.87 | $18.07 | $13.81 | 535,266 |
| 2018-04-24 | $18.09 | $18.17 | $18.03 | $18.09 | $13.83 | 334,420 |
| 2018-04-23 | $18.21 | $18.24 | $18.17 | $18.18 | $13.90 | 188,246 |
| 2018-04-20 | $18.07 | $18.19 | $18.05 | $18.12 | $13.85 | 313,720 |
| 2018-04-19 | $17.99 | $18.02 | $17.88 | $17.95 | $13.72 | 361,570 |
| 2018-04-18 | $17.98 | $18.05 | $17.95 | $18.00 | $13.76 | 270,343 |
| 2018-04-17 | $17.89 | $17.97 | $17.87 | $17.93 | $13.71 | 533,126 |
| 2018-04-16 | $17.56 | $17.91 | $17.49 | $17.78 | $13.59 | 551,943 |
| 2018-04-13 | $17.48 | $17.50 | $17.43 | $17.47 | $13.35 | 272,552 |
| 2018-04-12 | $17.45 | $17.52 | $17.41 | $17.48 | $13.36 | 260,204 |
| 2018-04-11 | $17.53 | $17.58 | $17.44 | $17.49 | $13.37 | 207,674 |
| 2018-04-10 | $17.50 | $17.59 | $17.44 | $17.53 | $13.40 | 267,869 |
| 2018-04-09 | $17.48 | $17.50 | $17.34 | $17.35 | $13.26 | 200,318 |
| 2018-04-06 | $17.22 | $17.30 | $17.13 | $17.14 | $13.10 | 298,076 |
| 2018-04-05 | $17.13 | $17.20 | $17.08 | $17.18 | $13.13 | 306,851 |
| 2018-04-04 | $16.82 | $17.07 | $16.81 | $17.06 | $13.04 | 331,581 |
| 2018-04-03 | $16.93 | $16.95 | $16.83 | $16.94 | $12.95 | 312,982 |
| 2018-04-02 | $17.04 | $17.08 | $16.77 | $16.89 | $12.91 | 400,096 |
| 2018-03-29 | $17.05 | $17.12 | $16.95 | $17.08 | $13.06 | 203,662 |
| 2018-03-28 | $16.85 | $17.09 | $16.81 | $16.99 | $12.99 | 308,776 |
| 2018-03-27 | $16.97 | $17.02 | $16.80 | $16.86 | $12.89 | 322,459 |
| 2018-03-26 | $16.92 | $16.97 | $16.70 | $16.95 | $12.96 | 199,039 |
| 2018-03-23 | $16.84 | $16.86 | $16.65 | $16.68 | $12.75 | 236,125 |
| 2018-03-22 | $16.73 | $16.86 | $16.68 | $16.74 | $12.80 | 427,494 |
| 2018-03-21 | $17.05 | $17.07 | $16.93 | $17.01 | $13.00 | 225,415 |
| 2018-03-20 | $17.11 | $17.13 | $17.03 | $17.10 | $13.07 | 197,710 |
| 2018-03-19 | $17.21 | $17.29 | $17.14 | $17.27 | $13.20 | 280,223 |
| 2018-03-16 | $17.21 | $17.34 | $17.21 | $17.34 | $13.26 | 312,306 |
| 2018-03-15 | $17.28 | $17.29 | $17.20 | $17.23 | $13.17 | 195,820 |
| 2018-03-14 | $17.40 | $17.43 | $17.28 | $17.39 | $13.29 | 583,208 |
| 2018-03-13 | $17.47 | $17.50 | $17.31 | $17.33 | $13.25 | 527,011 |
| 2018-03-12 | $17.47 | $17.64 | $17.43 | $17.63 | $13.48 | 480,502 |
| 2018-03-09 | $17.52 | $17.74 | $17.46 | $17.62 | $13.47 | 401,779 |
| 2018-03-08 | $17.53 | $17.58 | $17.45 | $17.50 | $13.38 | 1,485,241 |
| 2018-03-07 | $17.30 | $17.43 | $17.27 | $17.43 | $13.32 | 123,906 |
| 2018-03-06 | $17.30 | $17.38 | $17.25 | $17.30 | $13.22 | 226,068 |
| 2018-03-05 | $17.02 | $17.22 | $17.01 | $17.17 | $13.13 | 138,059 |
| 2018-03-02 | $17.05 | $17.07 | $16.88 | $17.05 | $13.03 | 216,728 |
| 2018-03-01 | $16.98 | $17.11 | $16.81 | $16.95 | $12.96 | 224,767 |
| 2018-02-28 | $17.13 | $17.14 | $16.97 | $17.01 | $13.00 | 269,256 |
| 2018-02-27 | $17.16 | $17.19 | $17.06 | $17.07 | $13.05 | 184,258 |
| 2018-02-26 | $17.32 | $17.43 | $17.21 | $17.42 | $13.32 | 288,628 |
| 2018-02-23 | $17.26 | $17.40 | $17.21 | $17.36 | $13.27 | 252,224 |
| 2018-02-22 | $17.01 | $17.10 | $16.95 | $17.04 | $13.03 | 270,530 |
| 2018-02-21 | $17.11 | $17.12 | $16.84 | $16.88 | $12.90 | 314,058 |
| 2018-02-20 | $16.84 | $16.97 | $16.82 | $16.90 | $12.92 | 202,090 |
| 2018-02-16 | $16.97 | $17.06 | $16.93 | $17.00 | $13.00 | 211,453 |
| 2018-02-15 | $16.88 | $16.99 | $16.80 | $16.98 | $12.98 | 247,047 |
| 2018-02-14 | $16.64 | $16.87 | $16.63 | $16.87 | $12.90 | 258,269 |
| 2018-02-13 | $16.65 | $16.74 | $16.60 | $16.73 | $12.79 | 191,478 |
| 2018-02-12 | $16.79 | $16.85 | $16.69 | $16.80 | $12.84 | 250,757 |
| 2018-02-09 | $16.59 | $16.65 | $16.20 | $16.54 | $12.64 | 404,883 |
| 2018-02-08 | $16.83 | $16.83 | $16.52 | $16.57 | $12.67 | 459,697 |
| 2018-02-07 | $17.02 | $17.18 | $16.94 | $17.03 | $13.02 | 342,258 |
| 2018-02-06 | $16.81 | $17.21 | $16.78 | $17.19 | $13.14 | 444,878 |
| 2018-02-05 | $17.45 | $17.50 | $16.87 | $16.99 | $12.99 | 607,685 |
| 2018-02-02 | $17.54 | $17.76 | $17.47 | $17.67 | $13.51 | 368,153 |
| 2018-02-01 | $18.11 | $18.17 | $18.03 | $18.10 | $13.84 | 171,084 |
| 2018-01-31 | $18.15 | $18.18 | $18.06 | $18.17 | $13.89 | 251,870 |
| 2018-01-30 | $18.18 | $18.20 | $18.05 | $18.12 | $13.85 | 233,032 |
| 2018-01-29 | $18.14 | $18.30 | $18.13 | $18.24 | $13.94 | 244,947 |
| 2018-01-26 | $18.48 | $18.57 | $18.43 | $18.50 | $14.14 | 320,076 |
| 2018-01-25 | $18.48 | $18.48 | $18.27 | $18.30 | $13.99 | 297,038 |
| 2018-01-24 | $18.24 | $18.28 | $18.15 | $18.19 | $13.91 | 309,376 |
| 2018-01-23 | $18.19 | $18.28 | $18.08 | $18.28 | $13.97 | 582,372 |
| 2018-01-22 | $18.02 | $18.18 | $18.02 | $18.17 | $13.89 | 612,023 |
| 2018-01-19 | $17.75 | $17.77 | $17.60 | $17.65 | $13.49 | 355,613 |
| 2018-01-18 | $17.68 | $17.75 | $17.63 | $17.75 | $13.57 | 338,305 |
| 2018-01-17 | $17.82 | $17.87 | $17.74 | $17.84 | $13.64 | 372,159 |
| 2018-01-16 | $17.83 | $17.86 | $17.79 | $17.85 | $13.65 | 501,834 |
| 2018-01-12 | $17.51 | $17.61 | $17.47 | $17.58 | $13.44 | 364,081 |
| 2018-01-11 | $17.25 | $17.28 | $17.20 | $17.25 | $13.19 | 342,439 |
| 2018-01-10 | $17.39 | $17.39 | $17.20 | $17.28 | $13.21 | 395,595 |
| 2018-01-09 | $17.56 | $17.57 | $17.48 | $17.53 | $13.40 | 523,285 |
| 2018-01-08 | $17.58 | $17.65 | $17.56 | $17.65 | $13.49 | 309,766 |
| 2018-01-05 | $17.59 | $17.62 | $17.51 | $17.60 | $13.45 | 277,254 |
| 2018-01-04 | $17.51 | $17.57 | $17.45 | $17.53 | $13.40 | 347,642 |
| 2018-01-03 | $17.46 | $17.48 | $17.39 | $17.40 | $13.30 | 365,674 |
| 2018-01-02 | $17.50 | $17.59 | $17.44 | $17.58 | $13.44 | 382,861 |
| 2017-12-29 | $17.40 | $17.45 | $17.37 | $17.40 | $13.30 | 154,767 |
| 2017-12-28 | $17.36 | $17.41 | $17.32 | $17.39 | $13.29 | 201,522 |
| 2017-12-27 | $17.38 | $17.40 | $17.29 | $17.37 | $13.28 | 285,543 |
| 2017-12-26 | $17.47 | $17.48 | $17.40 | $17.42 | $13.32 | 132,847 |
| 2017-12-22 | $17.37 | $17.42 | $17.29 | $17.42 | $13.32 | 228,088 |
| 2017-12-21 | $17.40 | $17.55 | $17.38 | $17.47 | $13.35 | 292,407 |
| 2017-12-20 | $17.35 | $17.45 | $17.30 | $17.40 | $13.30 | 205,638 |
| 2017-12-19 | $17.50 | $17.54 | $17.33 | $17.41 | $13.31 | 524,132 |
| 2017-12-18 | $17.44 | $17.50 | $17.39 | $17.41 | $13.31 | 245,599 |
| 2017-12-15 | $17.26 | $17.34 | $17.23 | $17.32 | $13.24 | 274,387 |
| 2017-12-14 | $17.29 | $17.34 | $17.15 | $17.15 | $13.11 | 244,531 |
| 2017-12-13 | $17.37 | $17.40 | $17.27 | $17.40 | $13.30 | 454,480 |
| 2017-12-12 | $17.37 | $17.45 | $17.34 | $17.42 | $13.32 | 256,544 |
| 2017-12-11 | $17.26 | $17.33 | $17.25 | $17.26 | $13.19 | 306,433 |
| 2017-12-08 | $17.18 | $17.30 | $17.16 | $17.26 | $13.19 | 438,044 |
| 2017-12-07 | $17.24 | $17.24 | $17.10 | $17.14 | $13.10 | 322,705 |
| 2017-12-06 | $16.83 | $16.83 | $16.74 | $16.78 | $12.83 | 214,801 |
| 2017-12-05 | $16.97 | $17.01 | $16.77 | $16.82 | $12.86 | 226,133 |
| 2017-12-04 | $16.98 | $16.99 | $16.83 | $16.87 | $12.90 | 294,969 |
| 2017-12-01 | $16.87 | $17.02 | $16.85 | $16.92 | $12.93 | 307,779 |
| 2017-11-30 | $17.23 | $17.29 | $17.14 | $17.23 | $12.95 | 212,174 |
| 2017-11-29 | $17.10 | $17.17 | $17.04 | $17.12 | $12.86 | 323,079 |
| 2017-11-28 | $17.08 | $17.14 | $17.01 | $17.08 | $12.83 | 269,386 |
| 2017-11-27 | $17.04 | $17.07 | $17.00 | $17.05 | $12.81 | 313,430 |
| 2017-11-24 | $17.00 | $17.03 | $16.97 | $16.97 | $12.75 | 150,294 |
| 2017-11-22 | $16.70 | $16.75 | $16.67 | $16.74 | $12.58 | 172,552 |
| 2017-11-21 | $16.56 | $16.64 | $16.54 | $16.59 | $12.47 | 209,684 |
| 2017-11-20 | $16.65 | $16.67 | $16.54 | $16.60 | $12.47 | 243,495 |
| 2017-11-17 | $16.50 | $16.64 | $16.49 | $16.62 | $12.49 | 167,999 |
| 2017-11-16 | $16.50 | $16.56 | $16.49 | $16.54 | $12.43 | 192,356 |
| 2017-11-15 | $16.44 | $16.50 | $16.37 | $16.47 | $12.38 | 284,224 |
| 2017-11-14 | $16.40 | $16.50 | $16.33 | $16.44 | $12.35 | 305,197 |
| 2017-11-13 | $16.36 | $16.50 | $16.34 | $16.46 | $12.37 | 221,542 |
| 2017-11-10 | $16.61 | $16.62 | $16.54 | $16.61 | $12.48 | 168,277 |
| 2017-11-09 | $16.50 | $16.64 | $16.50 | $16.63 | $12.50 | 260,722 |
| 2017-11-08 | $16.57 | $16.63 | $16.53 | $16.59 | $12.47 | 223,364 |
| 2017-11-07 | $16.47 | $16.55 | $16.44 | $16.54 | $12.43 | 379,919 |
| 2017-11-06 | $16.46 | $16.54 | $16.44 | $16.54 | $12.43 | 186,876 |
| 2017-11-03 | $16.64 | $16.70 | $16.49 | $16.53 | $12.42 | 393,231 |
| 2017-11-02 | $16.48 | $16.69 | $16.48 | $16.61 | $12.48 | 306,511 |
| 2017-11-01 | $16.48 | $16.50 | $16.42 | $16.47 | $12.38 | 212,307 |
| 2017-10-31 | $16.41 | $16.42 | $16.34 | $16.40 | $12.32 | 58,704 |
| 2017-10-30 | $16.35 | $16.47 | $16.33 | $16.41 | $12.33 | 423,842 |
| 2017-10-27 | $16.10 | $16.18 | $16.02 | $16.15 | $12.14 | 272,840 |
| 2017-10-26 | $16.14 | $16.14 | $15.95 | $16.02 | $12.04 | 259,488 |
| 2017-10-25 | $16.04 | $16.04 | $15.89 | $15.98 | $12.01 | 267,874 |
| 2017-10-24 | $16.07 | $16.09 | $15.99 | $16.04 | $12.05 | 304,643 |
| 2017-10-23 | $16.14 | $16.15 | $15.95 | $16.00 | $12.02 | 231,388 |
| 2017-10-20 | $16.04 | $16.07 | $15.94 | $16.01 | $12.03 | 268,055 |
| 2017-10-19 | $16.17 | $16.20 | $16.03 | $16.16 | $12.14 | 415,849 |
| 2017-10-18 | $16.29 | $16.32 | $16.17 | $16.29 | $12.24 | 511,158 |
| 2017-10-17 | $16.29 | $16.33 | $16.25 | $16.30 | $12.25 | 242,426 |
| 2017-10-16 | $16.46 | $16.46 | $16.36 | $16.37 | $12.30 | 232,404 |
| 2017-10-13 | $16.47 | $16.47 | $16.31 | $16.35 | $12.29 | 259,804 |
| 2017-10-12 | $16.39 | $16.44 | $16.37 | $16.42 | $12.34 | 268,370 |
| 2017-10-11 | $16.44 | $16.57 | $16.43 | $16.52 | $12.41 | 236,266 |
| 2017-10-10 | $16.33 | $16.44 | $16.33 | $16.44 | $12.35 | 141,875 |
| 2017-10-09 | $16.19 | $16.26 | $16.16 | $16.24 | $12.20 | 162,184 |
| 2017-10-06 | $16.21 | $16.40 | $16.17 | $16.38 | $12.31 | 2,772,779 |
| 2017-10-05 | $16.16 | $16.25 | $16.14 | $16.20 | $12.17 | 165,783 |
| 2017-10-04 | $16.17 | $16.24 | $16.10 | $16.22 | $12.19 | 261,490 |
| 2017-10-03 | $16.33 | $16.33 | $16.21 | $16.30 | $12.25 | 167,429 |
| 2017-10-02 | $16.20 | $16.23 | $16.18 | $16.19 | $12.17 | 171,617 |
| 2017-09-29 | $16.35 | $16.43 | $16.30 | $16.42 | $12.34 | 164,710 |
| 2017-09-28 | $16.30 | $16.38 | $16.28 | $16.36 | $12.29 | 215,255 |
| 2017-09-27 | $16.28 | $16.37 | $16.26 | $16.36 | $12.29 | 311,698 |
| 2017-09-26 | $16.33 | $16.41 | $16.29 | $16.37 | $12.30 | 205,766 |
| 2017-09-25 | $16.47 | $16.47 | $16.36 | $16.38 | $12.31 | 197,454 |
| 2017-09-22 | $16.55 | $16.55 | $16.47 | $16.51 | $12.41 | 168,342 |
| 2017-09-21 | $16.43 | $16.50 | $16.36 | $16.48 | $12.38 | 189,499 |
| 2017-09-20 | $17.01 | $17.03 | $16.79 | $16.89 | $12.69 | 166,068 |
| 2017-09-19 | $16.78 | $16.97 | $16.77 | $16.96 | $12.74 | 281,401 |
| 2017-09-18 | $16.71 | $16.80 | $16.69 | $16.76 | $12.59 | 170,099 |
| 2017-09-15 | $16.67 | $16.69 | $16.58 | $16.67 | $12.53 | 308,288 |
| 2017-09-14 | $16.58 | $16.65 | $16.54 | $16.63 | $12.50 | 144,420 |
| 2017-09-13 | $16.70 | $16.72 | $16.58 | $16.64 | $12.50 | 151,580 |
| 2017-09-12 | $16.68 | $16.75 | $16.63 | $16.71 | $12.56 | 125,632 |
| 2017-09-11 | $16.68 | $16.77 | $16.67 | $16.71 | $12.56 | 155,112 |
| 2017-09-08 | $16.76 | $16.76 | $16.59 | $16.64 | $12.50 | 183,139 |
| 2017-09-07 | $16.70 | $16.80 | $16.67 | $16.76 | $12.59 | 159,679 |
| 2017-09-06 | $16.65 | $16.69 | $16.58 | $16.64 | $12.50 | 242,560 |
| 2017-09-05 | $16.66 | $16.70 | $16.59 | $16.63 | $12.50 | 214,182 |
| 2017-09-01 | $17.06 | $17.10 | $16.96 | $16.99 | $12.77 | 142,484 |
| 2017-08-31 | $16.98 | $17.03 | $16.95 | $17.01 | $12.78 | 137,618 |
| 2017-08-30 | $17.01 | $17.06 | $16.92 | $16.96 | $12.74 | 199,279 |
| 2017-08-29 | $16.91 | $17.07 | $16.91 | $17.05 | $12.81 | 386,073 |
| 2017-08-28 | $16.96 | $17.00 | $16.94 | $16.94 | $12.73 | 468,283 |
| 2017-08-25 | $16.72 | $16.93 | $16.70 | $16.86 | $12.67 | 159,982 |
| 2017-08-24 | $16.84 | $16.85 | $16.77 | $16.82 | $12.64 | 99,092 |
| 2017-08-23 | $16.90 | $16.91 | $16.85 | $16.85 | $12.66 | 113,958 |
| 2017-08-22 | $16.79 | $16.82 | $16.75 | $16.81 | $12.63 | 115,445 |
| 2017-08-21 | $16.72 | $16.78 | $16.67 | $16.78 | $12.61 | 149,699 |
| 2017-08-18 | $16.71 | $16.79 | $16.69 | $16.78 | $12.61 | 189,927 |
| 2017-08-17 | $16.73 | $16.79 | $16.67 | $16.68 | $12.53 | 134,389 |
| 2017-08-16 | $16.82 | $16.91 | $16.78 | $16.86 | $12.67 | 111,028 |
| 2017-08-15 | $16.92 | $16.92 | $16.83 | $16.85 | $12.66 | 171,642 |
| 2017-08-14 | $16.79 | $16.93 | $16.77 | $16.91 | $12.71 | 191,963 |
| 2017-08-11 | $16.70 | $16.74 | $16.60 | $16.69 | $12.54 | 261,694 |
| 2017-08-10 | $16.92 | $16.92 | $16.75 | $16.81 | $12.63 | 188,059 |
| 2017-08-09 | $16.72 | $16.89 | $16.72 | $16.89 | $12.69 | 168,478 |
| 2017-08-08 | $17.13 | $17.17 | $16.95 | $17.02 | $12.79 | 248,372 |
| 2017-08-07 | $17.13 | $17.15 | $17.09 | $17.13 | $12.87 | 90,166 |
| 2017-08-04 | $17.13 | $17.17 | $16.98 | $17.11 | $12.86 | 132,172 |
| 2017-08-03 | $17.00 | $17.06 | $16.98 | $17.05 | $12.81 | 234,218 |
| 2017-08-02 | $16.94 | $16.97 | $16.84 | $16.97 | $12.75 | 184,802 |
| 2017-08-01 | $17.00 | $17.03 | $16.81 | $16.84 | $12.65 | 165,270 |
| 2017-07-31 | $16.86 | $16.87 | $16.76 | $16.85 | $12.66 | 230,860 |
| 2017-07-28 | $16.81 | $16.92 | $16.79 | $16.89 | $12.69 | 378,632 |
| 2017-07-27 | $17.01 | $17.05 | $16.81 | $16.92 | $12.71 | 228,998 |
| 2017-07-26 | $16.79 | $16.87 | $16.71 | $16.84 | $12.65 | 521,183 |
| 2017-07-25 | $16.90 | $16.90 | $16.57 | $16.63 | $12.50 | 176,366 |
| 2017-07-24 | $16.60 | $16.64 | $16.55 | $16.62 | $12.49 | 332,983 |
| 2017-07-21 | $16.66 | $16.69 | $16.52 | $16.68 | $12.53 | 159,624 |
| 2017-07-20 | $16.74 | $16.84 | $16.67 | $16.82 | $12.64 | 271,761 |
| 2017-07-19 | $16.62 | $16.65 | $16.57 | $16.60 | $12.47 | 212,675 |
| 2017-07-18 | $16.55 | $16.60 | $16.53 | $16.57 | $12.45 | 325,051 |
| 2017-07-17 | $16.50 | $16.60 | $16.47 | $16.57 | $12.45 | 212,005 |
| 2017-07-14 | $16.40 | $16.51 | $16.32 | $16.46 | $12.37 | 199,292 |
| 2017-07-13 | $16.51 | $16.54 | $16.40 | $16.42 | $12.34 | 329,093 |
| 2017-07-12 | $16.19 | $16.28 | $16.14 | $16.26 | $12.22 | 287,876 |
| 2017-07-11 | $15.97 | $16.09 | $15.93 | $16.09 | $12.09 | 296,538 |
| 2017-07-10 | $15.96 | $16.09 | $15.94 | $16.08 | $12.08 | 222,756 |
| 2017-07-07 | $15.93 | $16.05 | $15.89 | $15.98 | $12.01 | 217,801 |
| 2017-07-06 | $16.02 | $16.06 | $15.96 | $15.97 | $12.00 | 352,696 |
| 2017-07-05 | $16.01 | $16.08 | $15.97 | $16.08 | $12.08 | 292,316 |
| 2017-07-03 | $15.97 | $16.06 | $15.97 | $16.02 | $12.04 | 157,012 |
| 2017-06-30 | $16.03 | $16.06 | $15.82 | $15.98 | $12.01 | 329,020 |
| 2017-06-29 | $16.05 | $16.08 | $15.89 | $16.03 | $12.04 | 262,275 |
| 2017-06-28 | $16.16 | $16.24 | $16.10 | $16.21 | $12.18 | 256,833 |
| 2017-06-27 | $16.05 | $16.16 | $16.03 | $16.07 | $12.07 | 198,354 |
| 2017-06-26 | $16.19 | $16.20 | $16.05 | $16.07 | $12.07 | 202,243 |
| 2017-06-23 | $16.04 | $16.14 | $16.00 | $16.05 | $12.06 | 304,330 |
| 2017-06-22 | $16.07 | $16.07 | $15.95 | $16.01 | $12.03 | 218,774 |
| 2017-06-21 | $16.08 | $16.19 | $16.08 | $16.10 | $12.10 | 281,928 |
| 2017-06-20 | $16.20 | $16.20 | $16.02 | $16.06 | $12.07 | 240,702 |
| 2017-06-19 | $16.32 | $16.35 | $16.19 | $16.22 | $12.19 | 256,973 |
| 2017-06-16 | $16.34 | $16.52 | $16.32 | $16.52 | $12.41 | 348,207 |
| 2017-06-15 | $16.25 | $16.35 | $16.19 | $16.31 | $12.26 | 387,178 |
| 2017-06-14 | $16.80 | $16.85 | $16.58 | $16.68 | $12.53 | 558,366 |
| 2017-06-13 | $16.63 | $16.69 | $16.57 | $16.68 | $12.53 | 690,266 |
| 2017-06-12 | $16.76 | $16.84 | $16.72 | $16.83 | $12.65 | 306,636 |
| 2017-06-09 | $16.67 | $16.70 | $16.48 | $16.56 | $12.44 | 250,107 |
| 2017-06-08 | $16.72 | $16.73 | $16.55 | $16.65 | $12.51 | 511,892 |
| 2017-06-07 | $16.93 | $16.99 | $16.73 | $16.80 | $12.62 | 374,996 |
| 2017-06-06 | $17.29 | $17.36 | $17.20 | $17.22 | $12.60 | 559,530 |
| 2017-06-05 | $17.35 | $17.41 | $17.30 | $17.41 | $12.74 | 662,149 |
| 2017-06-02 | $17.43 | $17.57 | $17.38 | $17.57 | $12.86 | 265,684 |
| 2017-06-01 | $17.46 | $17.50 | $17.35 | $17.41 | $12.74 | 602,480 |
| 2017-05-31 | $17.58 | $17.63 | $17.49 | $17.54 | $12.84 | 272,239 |
| 2017-05-30 | $17.39 | $17.49 | $17.38 | $17.44 | $12.76 | 808,262 |
| 2017-05-26 | $17.54 | $17.56 | $17.47 | $17.50 | $12.81 | 260,141 |
| 2017-05-25 | $17.56 | $17.60 | $17.51 | $17.57 | $12.86 | 302,233 |
| 2017-05-24 | $17.47 | $17.59 | $17.43 | $17.59 | $12.87 | 286,291 |
| 2017-05-23 | $17.60 | $17.60 | $17.35 | $17.40 | $12.73 | 356,675 |
| 2017-05-22 | $17.42 | $17.51 | $17.35 | $17.43 | $12.76 | 325,949 |
| 2017-05-19 | $17.00 | $17.11 | $16.99 | $17.09 | $12.51 | 252,480 |
| 2017-05-18 | $16.78 | $16.92 | $16.75 | $16.87 | $12.35 | 328,224 |
| 2017-05-17 | $16.85 | $17.00 | $16.81 | $16.82 | $12.31 | 317,480 |
| 2017-05-16 | $17.11 | $17.13 | $17.01 | $17.06 | $12.48 | 682,367 |
| 2017-05-15 | $16.69 | $16.76 | $16.65 | $16.76 | $12.26 | 287,082 |
| 2017-05-12 | $16.56 | $16.77 | $16.55 | $16.69 | $12.21 | 338,197 |
| 2017-05-11 | $16.19 | $16.21 | $16.09 | $16.09 | $11.77 | 244,705 |
| 2017-05-10 | $16.22 | $16.25 | $16.17 | $16.23 | $11.88 | 333,764 |
| 2017-05-09 | $16.32 | $16.41 | $16.27 | $16.30 | $11.93 | 244,678 |
| 2017-05-08 | $16.39 | $16.45 | $16.36 | $16.36 | $11.97 | 331,386 |
| 2017-05-05 | $16.37 | $16.50 | $16.36 | $16.50 | $12.07 | 560,833 |
| 2017-05-04 | $15.85 | $16.08 | $15.80 | $16.05 | $11.75 | 506,294 |
| 2017-05-03 | $15.73 | $15.74 | $15.64 | $15.65 | $11.45 | 261,202 |
| 2017-05-02 | $15.61 | $15.71 | $15.58 | $15.68 | $11.47 | 192,207 |
| 2017-05-01 | $15.58 | $15.74 | $15.56 | $15.57 | $11.39 | 252,674 |
| 2017-04-28 | $15.43 | $15.50 | $15.42 | $15.50 | $11.34 | 415,633 |
| 2017-04-27 | $15.80 | $15.82 | $15.68 | $15.78 | $11.55 | 329,865 |
| 2017-04-26 | $16.09 | $16.11 | $15.95 | $15.98 | $11.69 | 333,689 |
| 2017-04-25 | $15.97 | $16.08 | $15.96 | $16.00 | $11.71 | 289,062 |
| 2017-04-24 | $15.96 | $16.04 | $15.92 | $16.03 | $11.73 | 654,955 |
| 2017-04-21 | $14.95 | $15.05 | $14.95 | $15.04 | $11.01 | 722,796 |
| 2017-04-20 | $15.06 | $15.21 | $15.05 | $15.12 | $11.06 | 452,852 |
| 2017-04-19 | $15.02 | $15.11 | $15.00 | $15.07 | $11.03 | 622,005 |
| 2017-04-18 | $15.00 | $15.04 | $14.94 | $15.01 | $10.98 | 1,419,057 |
| 2017-04-17 | $15.05 | $15.20 | $15.04 | $15.20 | $11.12 | 360,205 |
| 2017-04-13 | $15.11 | $15.11 | $15.01 | $15.02 | $10.99 | 416,801 |
| 2017-04-12 | $15.23 | $15.32 | $15.20 | $15.29 | $11.19 | 328,678 |
| 2017-04-11 | $15.19 | $15.30 | $15.13 | $15.25 | $11.16 | 282,631 |
| 2017-04-10 | $15.16 | $15.21 | $15.13 | $15.14 | $11.08 | 527,473 |
| 2017-04-07 | $15.14 | $15.20 | $15.11 | $15.13 | $11.07 | 294,511 |
| 2017-04-06 | $15.28 | $15.33 | $15.25 | $15.29 | $11.19 | 465,281 |
| 2017-04-05 | $15.34 | $15.35 | $15.27 | $15.31 | $11.20 | 399,401 |
| 2017-04-04 | $15.43 | $15.47 | $15.38 | $15.46 | $11.31 | 280,766 |
| 2017-04-03 | $15.52 | $15.56 | $15.41 | $15.54 | $11.37 | 305,812 |
| 2017-03-31 | $15.51 | $15.58 | $15.44 | $15.54 | $11.37 | 293,167 |
| 2017-03-30 | $15.63 | $15.66 | $15.58 | $15.61 | $11.42 | 336,987 |
| 2017-03-29 | $15.65 | $15.71 | $15.60 | $15.70 | $11.49 | 467,823 |
| 2017-03-28 | $15.84 | $15.91 | $15.81 | $15.82 | $11.58 | 335,694 |
| 2017-03-27 | $16.01 | $16.03 | $15.95 | $15.99 | $11.70 | 298,788 |
| 2017-03-24 | $15.84 | $15.84 | $15.74 | $15.81 | $11.57 | 313,726 |
| 2017-03-23 | $15.72 | $15.98 | $15.70 | $15.88 | $11.62 | 358,556 |
| 2017-03-22 | $15.87 | $15.99 | $15.87 | $15.96 | $11.68 | 306,115 |
| 2017-03-21 | $16.00 | $16.03 | $15.77 | $15.84 | $11.59 | 324,273 |
| 2017-03-20 | $16.00 | $16.00 | $15.81 | $15.84 | $11.59 | 318,935 |
| 2017-03-17 | $15.88 | $15.97 | $15.80 | $15.87 | $11.61 | 623,178 |
| 2017-03-16 | $15.70 | $15.80 | $15.69 | $15.79 | $11.55 | 607,870 |
| 2017-03-15 | $15.36 | $15.60 | $15.33 | $15.59 | $11.41 | 530,633 |
| 2017-03-14 | $15.46 | $15.50 | $15.40 | $15.42 | $11.28 | 586,393 |
| 2017-03-13 | $15.72 | $15.73 | $15.59 | $15.61 | $11.42 | 549,781 |
| 2017-03-10 | $15.72 | $15.76 | $15.65 | $15.70 | $11.49 | 703,146 |
| 2017-03-09 | $15.47 | $15.48 | $15.40 | $15.45 | $11.31 | 1,211,785 |
| 2017-03-08 | $15.14 | $15.15 | $15.06 | $15.07 | $11.03 | 315,876 |
| 2017-03-07 | $15.16 | $15.20 | $15.06 | $15.09 | $11.04 | 1,647,374 |
| 2017-03-06 | $15.27 | $15.27 | $15.19 | $15.25 | $11.16 | 746,030 |
| 2017-03-03 | $15.26 | $15.34 | $15.13 | $15.31 | $11.20 | 713,746 |
| 2017-03-02 | $15.04 | $15.15 | $14.94 | $15.00 | $10.98 | 819,996 |
| 2017-03-01 | $15.10 | $15.23 | $15.10 | $15.15 | $11.09 | 334,181 |
| 2017-02-28 | $15.12 | $15.15 | $15.04 | $15.05 | $11.01 | 539,676 |
| 2017-02-27 | $15.14 | $15.17 | $15.07 | $15.11 | $11.06 | 475,811 |
| 2017-02-24 | $15.32 | $15.35 | $15.24 | $15.28 | $11.18 | 805,715 |
| 2017-02-23 | $15.61 | $15.62 | $15.46 | $15.61 | $11.42 | 1,160,896 |
| 2017-02-22 | $15.22 | $15.56 | $15.17 | $15.54 | $11.37 | 1,683,820 |
| 2017-02-21 | $15.31 | $15.37 | $15.24 | $15.35 | $11.23 | 556,899 |
| 2017-02-17 | $15.36 | $15.38 | $15.26 | $15.37 | $11.25 | 398,161 |
| 2017-02-16 | $15.64 | $15.69 | $15.62 | $15.66 | $11.46 | 323,187 |
| 2017-02-15 | $15.40 | $15.52 | $15.39 | $15.48 | $11.33 | 449,923 |
| 2017-02-14 | $15.44 | $15.49 | $15.33 | $15.42 | $11.28 | 521,934 |
| 2017-02-13 | $15.41 | $15.46 | $15.30 | $15.45 | $11.31 | 976,594 |
| 2017-02-10 | $15.32 | $15.41 | $15.28 | $15.40 | $11.27 | 242,174 |
| 2017-02-09 | $15.45 | $15.51 | $15.38 | $15.44 | $11.30 | 360,933 |
| 2017-02-08 | $15.25 | $15.38 | $15.20 | $15.37 | $11.25 | 507,279 |
| 2017-02-07 | $15.18 | $15.25 | $15.11 | $15.25 | $11.16 | 677,442 |
| 2017-02-06 | $15.39 | $15.44 | $15.33 | $15.40 | $11.27 | 571,769 |
| 2017-02-03 | $15.49 | $15.55 | $15.45 | $15.53 | $11.36 | 210,693 |
| 2017-02-02 | $15.57 | $15.62 | $15.39 | $15.46 | $11.31 | 212,300 |
| 2017-02-01 | $15.45 | $15.47 | $15.29 | $15.39 | $11.26 | 242,920 |
| 2017-01-31 | $15.57 | $15.63 | $15.47 | $15.55 | $11.38 | 336,922 |
| 2017-01-30 | $15.28 | $15.43 | $15.25 | $15.38 | $11.25 | 432,681 |
| 2017-01-27 | $15.42 | $15.51 | $15.38 | $15.47 | $11.32 | 386,256 |
| 2017-01-26 | $15.54 | $15.60 | $15.45 | $15.56 | $11.39 | 413,388 |
| 2017-01-25 | $15.66 | $15.67 | $15.53 | $15.64 | $11.45 | 423,839 |
| 2017-01-24 | $15.67 | $15.74 | $15.64 | $15.71 | $11.50 | 353,710 |
| 2017-01-23 | $15.81 | $15.90 | $15.74 | $15.88 | $11.62 | 289,029 |
| 2017-01-20 | $15.80 | $15.90 | $15.77 | $15.87 | $11.61 | 313,013 |
| 2017-01-19 | $15.84 | $15.89 | $15.70 | $15.78 | $11.55 | 487,699 |
| 2017-01-18 | $15.93 | $15.98 | $15.84 | $15.88 | $11.62 | 534,584 |
| 2017-01-17 | $15.88 | $16.11 | $15.85 | $16.06 | $11.75 | 516,494 |
| 2017-01-13 | $15.89 | $15.95 | $15.81 | $15.88 | $11.62 | 608,779 |
| 2017-01-12 | $15.52 | $15.77 | $15.51 | $15.75 | $11.53 | 329,367 |
| 2017-01-11 | $15.26 | $15.52 | $15.25 | $15.47 | $11.32 | 268,040 |
| 2017-01-10 | $15.34 | $15.46 | $15.32 | $15.37 | $11.25 | 356,527 |
| 2017-01-09 | $15.50 | $15.65 | $15.48 | $15.56 | $11.39 | 535,992 |
| 2017-01-06 | $15.53 | $15.60 | $15.50 | $15.56 | $11.39 | 288,693 |
| 2017-01-05 | $15.42 | $15.70 | $15.42 | $15.69 | $11.48 | 334,944 |
| 2017-01-04 | $15.30 | $15.40 | $15.27 | $15.36 | $11.24 | 274,931 |
| 2017-01-03 | $15.05 | $15.22 | $15.03 | $15.19 | $11.12 | 428,745 |
| 2016-12-30 | $15.13 | $15.20 | $15.07 | $15.14 | $11.08 | 352,648 |
| 2016-12-29 | $15.00 | $15.05 | $14.97 | $15.00 | $10.98 | 332,767 |
| 2016-12-28 | $14.73 | $14.76 | $14.68 | $14.68 | $10.74 | 317,688 |
| 2016-12-27 | $14.83 | $14.95 | $14.82 | $14.88 | $10.89 | 419,485 |
| 2016-12-23 | $14.89 | $14.93 | $14.84 | $14.86 | $10.87 | 359,291 |
| 2016-12-22 | $14.76 | $14.80 | $14.69 | $14.74 | $10.79 | 367,903 |
| 2016-12-21 | $14.76 | $14.79 | $14.70 | $14.74 | $10.79 | 513,002 |
| 2016-12-20 | $14.73 | $14.76 | $14.64 | $14.70 | $10.76 | 504,381 |
| 2016-12-19 | $14.73 | $14.81 | $14.68 | $14.68 | $10.74 | 357,842 |
| 2016-12-16 | $14.54 | $14.63 | $14.50 | $14.59 | $10.68 | 490,040 |
| 2016-12-15 | $14.33 | $14.40 | $14.16 | $14.19 | $10.38 | 755,660 |
| 2016-12-14 | $14.60 | $14.74 | $14.45 | $14.46 | $10.58 | 769,446 |
| 2016-12-13 | $14.44 | $14.64 | $14.42 | $14.53 | $10.63 | 785,766 |
| 2016-12-12 | $14.31 | $14.34 | $14.15 | $14.29 | $10.46 | 512,880 |
| 2016-12-09 | $14.45 | $14.46 | $14.16 | $14.21 | $10.40 | 480,987 |
| 2016-12-08 | $14.72 | $14.73 | $14.47 | $14.49 | $10.60 | 369,381 |
| 2016-12-07 | $14.32 | $14.57 | $14.31 | $14.55 | $10.65 | 396,546 |
| 2016-12-06 | $14.28 | $14.42 | $14.27 | $14.35 | $10.50 | 440,126 |
| 2016-12-05 | $14.10 | $14.23 | $14.06 | $14.21 | $10.40 | 383,208 |
| 2016-12-02 | $14.04 | $14.12 | $13.98 | $13.99 | $10.24 | 498,895 |
| 2016-12-01 | $14.25 | $14.26 | $14.15 | $14.21 | $10.40 | 422,991 |
| 2016-11-30 | $14.51 | $14.51 | $14.27 | $14.28 | $10.45 | 329,547 |
| 2016-11-29 | $14.53 | $14.63 | $14.50 | $14.57 | $10.50 | 431,774 |
| 2016-11-28 | $14.47 | $14.48 | $14.31 | $14.39 | $10.37 | 401,751 |
| 2016-11-25 | $14.56 | $14.56 | $14.48 | $14.53 | $10.48 | 147,507 |
| 2016-11-23 | $14.42 | $14.49 | $14.37 | $14.43 | $10.40 | 382,041 |
| 2016-11-22 | $14.69 | $14.70 | $14.59 | $14.67 | $10.58 | 349,076 |
| 2016-11-21 | $14.44 | $14.57 | $14.44 | $14.56 | $10.50 | 682,669 |
| 2016-11-18 | $14.47 | $14.49 | $14.40 | $14.42 | $10.40 | 1,000,123 |
| 2016-11-17 | $14.62 | $14.70 | $14.54 | $14.62 | $10.54 | 462,539 |
| 2016-11-16 | $14.43 | $14.50 | $14.38 | $14.43 | $10.40 | 409,275 |
| 2016-11-15 | $14.61 | $14.65 | $14.55 | $14.64 | $10.55 | 344,941 |
| 2016-11-14 | $14.49 | $14.49 | $14.33 | $14.41 | $10.39 | 498,834 |
| 2016-11-11 | $14.77 | $14.79 | $14.60 | $14.65 | $10.56 | 242,112 |
| 2016-11-10 | $14.91 | $14.98 | $14.68 | $14.84 | $10.70 | 490,174 |
| 2016-11-09 | $15.11 | $15.35 | $15.10 | $15.28 | $11.02 | 387,875 |
| 2016-11-08 | $15.35 | $15.44 | $15.29 | $15.43 | $11.12 | 410,094 |
| 2016-11-07 | $15.36 | $15.42 | $15.27 | $15.42 | $11.12 | 351,811 |
| 2016-11-04 | $15.31 | $15.34 | $15.19 | $15.26 | $11.00 | 371,921 |
| 2016-11-03 | $15.53 | $15.61 | $15.43 | $15.47 | $11.15 | 306,473 |
| 2016-11-02 | $15.64 | $15.66 | $15.56 | $15.58 | $11.23 | 548,899 |
| 2016-11-01 | $15.67 | $15.69 | $15.50 | $15.57 | $11.23 | 405,555 |
| 2016-10-31 | $15.68 | $15.71 | $15.57 | $15.70 | $11.32 | 288,863 |
| 2016-10-28 | $15.75 | $15.84 | $15.74 | $15.81 | $11.40 | 330,176 |
| 2016-10-27 | $15.82 | $15.90 | $15.78 | $15.85 | $11.43 | 321,702 |
| 2016-10-26 | $15.97 | $16.05 | $15.90 | $15.94 | $11.49 | 430,947 |
| 2016-10-25 | $15.96 | $16.03 | $15.87 | $15.98 | $11.52 | 577,767 |
| 2016-10-24 | $15.35 | $15.36 | $15.20 | $15.23 | $10.98 | 283,541 |
| 2016-10-21 | $15.15 | $15.26 | $15.12 | $15.23 | $10.98 | 444,150 |
| 2016-10-20 | $15.20 | $15.29 | $15.17 | $15.25 | $10.99 | 418,307 |
| 2016-10-19 | $15.33 | $15.36 | $15.27 | $15.31 | $11.04 | 372,326 |
| 2016-10-18 | $15.48 | $15.52 | $15.42 | $15.47 | $11.15 | 363,509 |
| 2016-10-17 | $15.37 | $15.38 | $15.25 | $15.30 | $11.03 | 365,167 |
| 2016-10-14 | $15.27 | $15.37 | $15.19 | $15.21 | $10.97 | 267,274 |
| 2016-10-13 | $14.94 | $15.16 | $14.89 | $15.13 | $10.91 | 322,391 |
| 2016-10-12 | $15.13 | $15.18 | $15.04 | $15.12 | $10.90 | 324,610 |
| 2016-10-11 | $15.31 | $15.33 | $15.22 | $15.25 | $10.99 | 403,437 |
| 2016-10-10 | $15.35 | $15.40 | $15.32 | $15.37 | $11.08 | 179,636 |
| 2016-10-07 | $15.25 | $15.25 | $15.07 | $15.16 | $10.93 | 249,556 |
| 2016-10-06 | $15.20 | $15.26 | $15.13 | $15.24 | $10.99 | 252,549 |
| 2016-10-05 | $15.46 | $15.52 | $15.43 | $15.46 | $11.15 | 255,121 |
| 2016-10-04 | $15.62 | $15.71 | $15.49 | $15.58 | $11.23 | 368,232 |
| 2016-10-03 | $15.41 | $15.45 | $15.36 | $15.43 | $11.12 | 354,150 |
| 2016-09-30 | $15.47 | $15.65 | $15.44 | $15.58 | $11.23 | 446,285 |
| 2016-09-29 | $15.74 | $15.78 | $15.40 | $15.46 | $11.15 | 301,335 |
| 2016-09-28 | $15.64 | $15.70 | $15.54 | $15.70 | $11.32 | 616,154 |
| 2016-09-27 | $15.37 | $15.49 | $15.31 | $15.42 | $11.12 | 403,576 |
| 2016-09-26 | $15.19 | $15.25 | $15.12 | $15.17 | $10.94 | 331,623 |
| 2016-09-23 | $15.33 | $15.41 | $15.33 | $15.34 | $11.06 | 213,692 |
| 2016-09-22 | $15.42 | $15.49 | $15.34 | $15.38 | $11.09 | 278,178 |
| 2016-09-21 | $15.18 | $15.28 | $15.06 | $15.28 | $11.02 | 448,079 |
| 2016-09-20 | $15.05 | $15.06 | $14.96 | $14.98 | $10.80 | 337,112 |
| 2016-09-19 | $15.01 | $15.04 | $14.89 | $14.93 | $10.76 | 386,650 |
| 2016-09-16 | $14.69 | $15.09 | $14.62 | $14.87 | $10.72 | 983,394 |
| 2016-09-15 | $14.77 | $14.78 | $14.67 | $14.70 | $10.60 | 599,966 |
| 2016-09-14 | $14.70 | $14.79 | $14.64 | $14.69 | $10.59 | 287,624 |
| 2016-09-13 | $14.92 | $14.97 | $14.73 | $14.76 | $10.64 | 407,935 |
| 2016-09-12 | $15.00 | $15.18 | $14.95 | $15.18 | $10.94 | 220,009 |
| 2016-09-09 | $15.27 | $15.29 | $15.09 | $15.11 | $10.89 | 278,326 |
| 2016-09-08 | $15.42 | $15.47 | $15.37 | $15.44 | $11.13 | 426,718 |
| 2016-09-07 | $15.22 | $15.32 | $15.21 | $15.30 | $11.03 | 391,264 |
| 2016-09-06 | $15.25 | $15.33 | $15.21 | $15.33 | $11.05 | 252,720 |
| 2016-09-02 | $15.28 | $15.31 | $15.19 | $15.30 | $11.03 | 506,490 |
| 2016-09-01 | $14.96 | $15.05 | $14.89 | $15.04 | $10.84 | 747,268 |
| 2016-08-31 | $15.43 | $15.45 | $15.00 | $15.07 | $10.86 | 1,092,958 |
| 2016-08-30 | $15.21 | $15.22 | $15.02 | $15.03 | $10.84 | 340,047 |
| 2016-08-29 | $15.07 | $15.16 | $15.06 | $15.16 | $10.93 | 242,402 |
| 2016-08-26 | $15.40 | $15.53 | $15.15 | $15.25 | $10.99 | 364,108 |
| 2016-08-25 | $15.35 | $15.42 | $15.25 | $15.25 | $10.99 | 269,713 |
| 2016-08-24 | $15.29 | $15.33 | $15.20 | $15.20 | $10.96 | 639,661 |
| 2016-08-23 | $15.50 | $15.55 | $15.40 | $15.41 | $11.11 | 460,912 |
| 2016-08-22 | $15.37 | $15.48 | $15.34 | $15.45 | $11.14 | 378,585 |
| 2016-08-19 | $15.28 | $15.33 | $15.20 | $15.33 | $11.05 | 283,511 |
| 2016-08-18 | $15.37 | $15.52 | $15.37 | $15.51 | $11.18 | 279,407 |
| 2016-08-17 | $15.43 | $15.51 | $15.29 | $15.51 | $11.18 | 735,665 |
| 2016-08-16 | $15.51 | $15.60 | $15.48 | $15.48 | $11.16 | 318,717 |
| 2016-08-15 | $15.68 | $15.72 | $15.56 | $15.65 | $11.28 | 533,478 |
| 2016-08-12 | $15.75 | $15.78 | $15.69 | $15.70 | $11.32 | 344,927 |
| 2016-08-11 | $15.69 | $15.81 | $15.67 | $15.69 | $11.31 | 296,181 |
| 2016-08-10 | $15.53 | $15.56 | $15.43 | $15.43 | $11.12 | 207,740 |
| 2016-08-09 | $15.41 | $15.49 | $15.37 | $15.40 | $11.10 | 455,013 |
| 2016-08-08 | $15.27 | $15.30 | $15.19 | $15.24 | $10.99 | 328,904 |
| 2016-08-05 | $15.36 | $15.41 | $15.30 | $15.34 | $11.06 | 316,643 |
| 2016-08-04 | $15.18 | $15.26 | $15.13 | $15.25 | $10.99 | 249,761 |
| 2016-08-03 | $15.10 | $15.24 | $15.10 | $15.21 | $10.97 | 253,992 |
| 2016-08-02 | $15.24 | $15.24 | $15.15 | $15.23 | $10.98 | 535,808 |
| 2016-08-01 | $15.34 | $15.45 | $15.26 | $15.30 | $11.03 | 588,210 |
| 2016-07-29 | $15.23 | $15.40 | $15.23 | $15.37 | $11.08 | 388,296 |
| 2016-07-28 | $15.25 | $15.28 | $15.17 | $15.26 | $11.00 | 742,333 |
| 2016-07-27 | $15.18 | $15.30 | $15.14 | $15.28 | $11.02 | 600,876 |
| 2016-07-26 | $15.17 | $15.27 | $15.10 | $15.20 | $10.96 | 698,490 |
| 2016-07-25 | $15.80 | $15.81 | $15.69 | $15.76 | $11.36 | 223,567 |
| 2016-07-22 | $16.03 | $16.03 | $15.85 | $15.88 | $11.45 | 355,352 |
| 2016-07-21 | $15.51 | $15.66 | $15.48 | $15.60 | $11.25 | 410,089 |
| 2016-07-20 | $15.61 | $15.71 | $15.59 | $15.67 | $11.30 | 463,057 |
| 2016-07-19 | $15.74 | $15.81 | $15.66 | $15.72 | $11.33 | 581,992 |
| 2016-07-18 | $16.01 | $16.08 | $15.95 | $15.96 | $11.51 | 418,184 |
| 2016-07-15 | $16.16 | $16.21 | $16.05 | $16.11 | $11.61 | 648,834 |
| 2016-07-14 | $16.19 | $16.26 | $16.16 | $16.21 | $11.69 | 522,119 |
| 2016-07-13 | $15.92 | $16.06 | $15.92 | $15.94 | $11.49 | 971,918 |
| 2016-07-12 | $16.11 | $16.17 | $16.02 | $16.04 | $11.56 | 418,901 |
| 2016-07-11 | $15.75 | $15.82 | $15.70 | $15.71 | $11.33 | 412,345 |
| 2016-07-08 | $15.67 | $15.67 | $15.56 | $15.63 | $11.27 | 291,274 |
| 2016-07-07 | $15.44 | $15.51 | $15.33 | $15.40 | $11.10 | 417,438 |
| 2016-07-06 | $15.34 | $15.42 | $15.17 | $15.40 | $11.10 | 506,913 |
| 2016-07-05 | $15.94 | $15.96 | $15.61 | $15.66 | $11.29 | 572,166 |
| 2016-07-01 | $16.34 | $16.39 | $16.19 | $16.22 | $11.69 | 345,114 |
| 2016-06-30 | $16.17 | $16.43 | $16.05 | $16.42 | $11.84 | 556,461 |
| 2016-06-29 | $16.27 | $16.28 | $16.13 | $16.20 | $11.68 | 613,977 |
| 2016-06-28 | $15.56 | $15.68 | $15.53 | $15.61 | $11.25 | 575,598 |
| 2016-06-27 | $15.01 | $15.16 | $14.76 | $15.10 | $10.89 | 599,623 |
| 2016-06-24 | $15.04 | $15.55 | $15.03 | $15.11 | $10.89 | 1,252,440 |
| 2016-06-23 | $16.63 | $16.94 | $16.48 | $16.94 | $12.21 | 674,675 |
| 2016-06-22 | $16.20 | $16.31 | $15.96 | $15.96 | $11.51 | 320,469 |
| 2016-06-21 | $16.31 | $16.39 | $16.18 | $16.32 | $11.77 | 646,830 |
| 2016-06-20 | $16.22 | $16.26 | $16.04 | $16.08 | $11.59 | 271,357 |
| 2016-06-17 | $15.67 | $15.86 | $15.59 | $15.79 | $11.38 | 323,633 |
| 2016-06-16 | $15.50 | $15.92 | $15.36 | $15.92 | $11.48 | 410,523 |
| 2016-06-15 | $16.05 | $16.11 | $15.90 | $15.93 | $11.17 | 470,476 |
| 2016-06-14 | $16.18 | $16.24 | $15.88 | $15.98 | $11.20 | 389,464 |
| 2016-06-13 | $16.45 | $16.64 | $16.36 | $16.44 | $11.52 | 383,640 |
| 2016-06-10 | $16.79 | $16.81 | $16.47 | $16.60 | $11.64 | 1,529,140 |
| 2016-06-09 | $17.36 | $17.41 | $17.22 | $17.29 | $12.12 | 423,996 |
| 2016-06-08 | $17.62 | $17.78 | $17.61 | $17.65 | $12.37 | 421,341 |
| 2016-06-07 | $17.50 | $17.64 | $17.48 | $17.60 | $12.34 | 746,666 |
| 2016-06-06 | $17.32 | $17.50 | $17.32 | $17.38 | $12.18 | 344,578 |
| 2016-06-03 | $17.47 | $17.49 | $17.36 | $17.47 | $12.25 | 310,815 |
| 2016-06-02 | $17.32 | $17.35 | $17.25 | $17.30 | $12.13 | 349,654 |
| 2016-06-01 | $17.28 | $17.40 | $17.26 | $17.40 | $12.20 | 282,363 |
| 2016-05-31 | $17.46 | $17.48 | $17.31 | $17.37 | $12.18 | 321,661 |
| 2016-05-27 | $17.13 | $17.27 | $17.13 | $17.27 | $12.11 | 256,705 |
| 2016-05-26 | $17.27 | $17.48 | $17.24 | $17.42 | $12.21 | 283,999 |
| 2016-05-25 | $17.08 | $17.17 | $17.06 | $17.12 | $12.00 | 325,580 |
| 2016-05-24 | $16.95 | $17.05 | $16.90 | $17.05 | $11.95 | 409,078 |
| 2016-05-23 | $16.83 | $16.90 | $16.78 | $16.81 | $11.78 | 301,335 |
| 2016-05-20 | $17.05 | $17.09 | $16.94 | $17.02 | $11.93 | 281,484 |
| 2016-05-19 | $16.79 | $16.83 | $16.72 | $16.82 | $11.79 | 267,645 |
| 2016-05-18 | $17.02 | $17.16 | $16.89 | $17.02 | $11.93 | 366,508 |
| 2016-05-17 | $17.11 | $17.16 | $16.96 | $16.96 | $11.89 | 273,756 |
| 2016-05-16 | $16.92 | $17.07 | $16.92 | $17.03 | $11.94 | 240,772 |
| 2016-05-13 | $17.01 | $17.09 | $16.86 | $16.86 | $11.82 | 266,576 |
| 2016-05-12 | $17.00 | $17.08 | $16.88 | $16.96 | $11.89 | 303,644 |
| 2016-05-11 | $16.65 | $16.86 | $16.65 | $16.74 | $11.74 | 268,262 |
| 2016-05-10 | $16.53 | $16.75 | $16.52 | $16.75 | $11.74 | 346,826 |
| 2016-05-09 | $16.72 | $16.76 | $16.52 | $16.59 | $11.63 | 507,269 |
| 2016-05-06 | $16.22 | $16.36 | $16.16 | $16.36 | $11.47 | 315,105 |
| 2016-05-05 | $16.45 | $16.48 | $16.33 | $16.38 | $11.48 | 468,340 |
| 2016-05-04 | $16.63 | $16.64 | $16.34 | $16.38 | $11.48 | 502,605 |
| 2016-05-03 | $17.13 | $17.24 | $17.02 | $17.06 | $11.96 | 519,758 |
| 2016-05-02 | $17.04 | $17.13 | $16.97 | $17.06 | $11.96 | 364,548 |
| 2016-04-29 | $16.69 | $16.73 | $16.57 | $16.59 | $11.63 | 374,183 |
| 2016-04-28 | $16.74 | $16.87 | $16.69 | $16.70 | $11.71 | 448,576 |
| 2016-04-27 | $17.09 | $17.11 | $16.92 | $17.03 | $11.94 | 215,446 |
| 2016-04-26 | $17.01 | $17.07 | $16.89 | $16.96 | $11.89 | 666,033 |
| 2016-04-25 | $16.75 | $16.80 | $16.65 | $16.69 | $11.70 | 756,406 |
| 2016-04-22 | $16.83 | $16.95 | $16.73 | $16.88 | $11.83 | 870,815 |
| 2016-04-21 | $16.97 | $17.70 | $16.86 | $16.98 | $11.90 | 1,688,087 |
| 2016-04-20 | $17.24 | $17.28 | $17.16 | $17.23 | $12.08 | 1,338,109 |
| 2016-04-19 | $17.38 | $17.43 | $17.27 | $17.37 | $12.18 | 704,494 |
| 2016-04-18 | $17.02 | $17.14 | $16.99 | $17.10 | $11.99 | 340,635 |
| 2016-04-15 | $17.21 | $17.31 | $17.10 | $17.12 | $12.00 | 8,524,796 |
| 2016-04-14 | $16.95 | $17.09 | $16.90 | $17.06 | $11.96 | 6,853,753 |
| 2016-04-13 | $16.94 | $17.06 | $16.88 | $17.03 | $11.94 | 2,646,549 |
| 2016-04-12 | $16.78 | $16.95 | $16.77 | $16.90 | $11.85 | 4,535,879 |
| 2016-04-11 | $16.34 | $16.44 | $16.29 | $16.30 | $11.43 | 607,417 |
| 2016-04-08 | $16.09 | $16.23 | $16.07 | $16.15 | $11.32 | 459,962 |
| 2016-04-07 | $16.09 | $16.12 | $15.97 | $15.98 | $11.20 | 298,392 |
| 2016-04-06 | $16.09 | $16.15 | $15.98 | $16.14 | $11.31 | 507,852 |
| 2016-04-05 | $16.03 | $16.07 | $15.96 | $16.01 | $11.22 | 511,084 |
| 2016-04-04 | $16.44 | $16.52 | $16.33 | $16.40 | $11.50 | 940,293 |
| 2016-04-01 | $17.36 | $17.49 | $16.13 | $16.48 | $11.55 | 1,534,918 |
| 2016-03-31 | $17.51 | $17.57 | $17.38 | $17.38 | $12.18 | 226,367 |
| 2016-03-30 | $17.61 | $17.71 | $17.55 | $17.55 | $12.30 | 276,067 |
| 2016-03-29 | $17.34 | $17.64 | $17.33 | $17.58 | $12.32 | 257,349 |
| 2016-03-28 | $17.31 | $17.38 | $17.20 | $17.36 | $12.17 | 159,373 |
| 2016-03-24 | $17.16 | $17.31 | $17.12 | $17.26 | $12.10 | 156,119 |
| 2016-03-23 | $17.60 | $17.60 | $17.40 | $17.40 | $12.20 | 225,963 |
| 2016-03-22 | $17.29 | $17.51 | $17.27 | $17.43 | $12.22 | 219,873 |
| 2016-03-21 | $17.39 | $17.48 | $17.32 | $17.44 | $12.23 | 384,390 |
| 2016-03-18 | $17.66 | $17.72 | $17.42 | $17.53 | $12.29 | 521,550 |
| 2016-03-17 | $17.93 | $17.99 | $17.82 | $17.95 | $12.58 | 1,181,770 |
| 2016-03-16 | $17.98 | $18.26 | $17.92 | $18.26 | $12.80 | 274,609 |
| 2016-03-15 | $18.15 | $18.17 | $17.99 | $18.04 | $12.65 | 344,847 |
| 2016-03-14 | $18.27 | $18.30 | $18.09 | $18.14 | $12.72 | 359,008 |
| 2016-03-11 | $18.22 | $18.32 | $18.16 | $18.30 | $12.83 | 773,280 |
| 2016-03-10 | $17.91 | $18.07 | $17.42 | $17.56 | $12.31 | 907,098 |
| 2016-03-09 | $17.50 | $17.59 | $17.43 | $17.45 | $12.23 | 353,381 |
| 2016-03-08 | $17.16 | $17.41 | $17.12 | $17.25 | $12.09 | 313,872 |
| 2016-03-07 | $17.13 | $17.38 | $17.10 | $17.31 | $12.13 | 293,748 |
| 2016-03-04 | $17.59 | $17.59 | $17.37 | $17.39 | $12.19 | 193,280 |
| 2016-03-03 | $17.29 | $17.58 | $17.26 | $17.58 | $12.32 | 345,232 |
| 2016-03-02 | $17.38 | $17.42 | $17.26 | $17.39 | $12.19 | 287,309 |
| 2016-03-01 | $17.38 | $17.62 | $17.38 | $17.61 | $12.34 | 310,478 |
| 2016-02-29 | $17.27 | $17.38 | $17.19 | $17.19 | $12.05 | 225,289 |
| 2016-02-26 | $17.33 | $17.35 | $17.14 | $17.14 | $12.02 | 311,989 |
| 2016-02-25 | $17.55 | $17.62 | $17.45 | $17.56 | $12.31 | 253,524 |
| 2016-02-24 | $17.19 | $17.37 | $17.00 | $17.30 | $12.13 | 291,269 |
| 2016-02-23 | $17.76 | $17.78 | $17.51 | $17.57 | $12.32 | 455,014 |
| 2016-02-22 | $17.75 | $17.95 | $17.75 | $17.92 | $12.56 | 402,645 |
| 2016-02-19 | $17.63 | $17.71 | $17.53 | $17.70 | $12.41 | 556,037 |
| 2016-02-18 | $17.65 | $17.77 | $17.61 | $17.71 | $12.42 | 467,349 |
| 2016-02-17 | $17.40 | $17.53 | $17.35 | $17.41 | $12.20 | 354,370 |
| 2016-02-16 | $17.18 | $17.26 | $16.98 | $17.15 | $12.02 | 409,396 |
| 2016-02-12 | $16.63 | $16.83 | $16.57 | $16.76 | $11.75 | 863,606 |
| 2016-02-11 | $16.68 | $16.78 | $16.54 | $16.63 | $11.66 | 412,555 |
| 2016-02-10 | $16.97 | $17.00 | $16.59 | $16.59 | $11.63 | 238,401 |
| 2016-02-09 | $16.48 | $16.80 | $16.47 | $16.59 | $11.63 | 623,227 |
| 2016-02-08 | $16.54 | $16.65 | $16.38 | $16.65 | $11.67 | 474,584 |
| 2016-02-05 | $17.15 | $17.17 | $16.82 | $16.94 | $11.88 | 611,686 |
| 2016-02-04 | $17.57 | $17.61 | $17.43 | $17.46 | $12.24 | 272,237 |
| 2016-02-03 | $17.55 | $17.88 | $17.43 | $17.88 | $12.53 | 653,705 |
| 2016-02-02 | $17.87 | $17.88 | $17.58 | $17.62 | $12.35 | 439,065 |
| 2016-02-01 | $17.63 | $17.87 | $17.61 | $17.83 | $12.50 | 456,483 |
| 2016-01-29 | $17.44 | $17.71 | $17.40 | $17.67 | $12.39 | 466,971 |
| 2016-01-28 | $17.51 | $17.51 | $17.26 | $17.40 | $12.20 | 169,781 |
| 2016-01-27 | $17.58 | $17.78 | $17.43 | $17.47 | $12.25 | 466,040 |
| 2016-01-26 | $16.96 | $17.35 | $16.95 | $17.15 | $12.02 | 356,629 |
| 2016-01-25 | $17.15 | $17.19 | $16.92 | $16.92 | $11.86 | 246,482 |
| 2016-01-22 | $16.93 | $17.18 | $16.91 | $17.13 | $12.01 | 367,298 |
| 2016-01-21 | $16.24 | $16.49 | $16.10 | $16.41 | $11.50 | 533,446 |
| 2016-01-20 | $16.24 | $16.33 | $15.91 | $16.21 | $11.36 | 503,754 |
| 2016-01-19 | $16.59 | $16.81 | $16.50 | $16.62 | $11.65 | 246,210 |
| 2016-01-15 | $16.47 | $16.81 | $16.45 | $16.67 | $11.69 | 342,588 |
| 2016-01-14 | $16.84 | $16.99 | $16.73 | $16.97 | $11.90 | 259,913 |
| 2016-01-13 | $17.09 | $17.15 | $16.68 | $16.79 | $11.77 | 611,073 |
| 2016-01-12 | $17.25 | $17.28 | $17.01 | $17.13 | $12.01 | 875,500 |
| 2016-01-11 | $16.65 | $16.66 | $16.37 | $16.51 | $11.57 | 252,365 |
| 2016-01-08 | $16.82 | $16.85 | $16.45 | $16.47 | $11.55 | 343,941 |
| 2016-01-07 | $16.54 | $16.80 | $16.54 | $16.61 | $11.64 | 365,068 |
| 2016-01-06 | $16.50 | $16.70 | $16.47 | $16.62 | $11.65 | 245,737 |
| 2016-01-05 | $16.50 | $16.53 | $16.31 | $16.53 | $11.59 | 147,912 |
| 2016-01-04 | $16.57 | $16.64 | $16.23 | $16.62 | $11.65 | 370,575 |
| 2015-12-31 | $16.68 | $16.81 | $16.62 | $16.63 | $11.66 | 224,552 |
| 2015-12-30 | $16.97 | $17.00 | $16.80 | $16.87 | $11.83 | 162,966 |
| 2015-12-29 | $16.95 | $17.02 | $16.91 | $17.02 | $11.93 | 206,601 |
| 2015-12-28 | $16.88 | $16.89 | $16.75 | $16.83 | $11.80 | 288,313 |
| 2015-12-24 | $16.76 | $16.86 | $16.70 | $16.80 | $11.78 | 45,558 |
| 2015-12-23 | $16.72 | $16.85 | $16.70 | $16.84 | $11.81 | 404,772 |
| 2015-12-22 | $16.59 | $16.67 | $16.51 | $16.65 | $11.67 | 180,180 |
| 2015-12-21 | $16.72 | $16.74 | $16.41 | $16.53 | $11.59 | 251,681 |
| 2015-12-18 | $16.61 | $16.75 | $16.51 | $16.54 | $11.59 | 293,830 |
| 2015-12-17 | $17.07 | $17.09 | $16.79 | $16.79 | $11.77 | 185,807 |
| 2015-12-16 | $16.79 | $16.95 | $16.62 | $16.86 | $11.82 | 261,462 |
| 2015-12-15 | $16.70 | $16.76 | $16.58 | $16.60 | $11.64 | 264,598 |
| 2015-12-14 | $16.47 | $16.55 | $16.20 | $16.34 | $11.45 | 293,805 |
| 2015-12-11 | $16.46 | $16.49 | $16.22 | $16.30 | $11.43 | 306,549 |
| 2015-12-10 | $16.70 | $16.70 | $16.39 | $16.42 | $11.51 | 347,926 |
| 2015-12-09 | $16.61 | $16.73 | $16.30 | $16.48 | $11.55 | 292,781 |
| 2015-12-08 | $16.73 | $16.83 | $16.55 | $16.62 | $11.65 | 395,082 |
| 2015-12-07 | $16.88 | $17.45 | $16.68 | $17.05 | $11.95 | 519,261 |
| 2015-12-04 | $16.54 | $16.76 | $16.50 | $16.73 | $11.73 | 238,709 |
| 2015-12-03 | $16.99 | $17.02 | $16.67 | $16.72 | $11.72 | 266,333 |
| 2015-12-02 | $16.93 | $17.00 | $16.75 | $16.76 | $11.75 | 153,187 |
| 2015-12-01 | $16.97 | $17.13 | $16.94 | $17.10 | $11.83 | 289,627 |
| 2015-11-30 | $17.37 | $17.39 | $17.17 | $17.19 | $11.89 | 120,740 |
| 2015-11-27 | $17.50 | $17.57 | $17.46 | $17.46 | $12.08 | 74,578 |
| 2015-11-25 | $17.30 | $17.44 | $17.28 | $17.35 | $12.01 | 472,661 |
| 2015-11-24 | $17.02 | $17.20 | $17.00 | $17.20 | $11.90 | 202,686 |
| 2015-11-23 | $17.35 | $17.37 | $17.16 | $17.30 | $11.97 | 262,730 |
| 2015-11-20 | $17.73 | $17.73 | $17.47 | $17.55 | $12.14 | 435,752 |
| 2015-11-19 | $17.99 | $18.04 | $17.91 | $17.99 | $12.45 | 938,170 |
| 2015-11-18 | $17.88 | $17.95 | $17.78 | $17.95 | $12.42 | 1,102,366 |
| 2015-11-17 | $17.79 | $17.88 | $17.71 | $17.77 | $12.30 | 560,723 |
| 2015-11-16 | $17.34 | $17.64 | $17.34 | $17.61 | $12.19 | 199,828 |
| 2015-11-13 | $17.30 | $17.45 | $17.23 | $17.38 | $12.03 | 514,139 |
| 2015-11-12 | $17.36 | $17.53 | $17.33 | $17.37 | $12.02 | 341,764 |
| 2015-11-11 | $17.70 | $17.85 | $17.65 | $17.70 | $12.25 | 224,820 |
| 2015-11-10 | $17.45 | $17.58 | $17.43 | $17.52 | $12.12 | 511,068 |
| 2015-11-09 | $17.37 | $17.38 | $17.20 | $17.28 | $11.96 | 244,975 |
| 2015-11-06 | $17.58 | $17.63 | $17.43 | $17.59 | $12.17 | 462,993 |
| 2015-11-05 | $17.39 | $17.46 | $17.32 | $17.42 | $12.05 | 614,597 |
| 2015-11-04 | $17.60 | $17.62 | $17.28 | $17.37 | $12.02 | 665,024 |
| 2015-11-03 | $17.25 | $17.50 | $17.20 | $17.42 | $12.05 | 349,189 |
| 2015-11-02 | $17.55 | $17.60 | $17.40 | $17.53 | $12.13 | 276,426 |
| 2015-10-30 | $17.48 | $17.66 | $17.47 | $17.55 | $12.14 | 471,308 |
| 2015-10-29 | $17.46 | $17.49 | $17.36 | $17.45 | $12.07 | 256,534 |
| 2015-10-28 | $17.34 | $17.52 | $17.15 | $17.34 | $12.00 | 301,962 |
| 2015-10-27 | $17.35 | $17.37 | $17.18 | $17.30 | $11.97 | 780,187 |
| 2015-10-26 | $17.70 | $17.74 | $17.59 | $17.63 | $12.20 | 413,982 |
| 2015-10-23 | $17.65 | $17.67 | $17.45 | $17.59 | $12.17 | 615,146 |
| 2015-10-22 | $17.18 | $17.36 | $17.14 | $17.16 | $11.87 | 1,633,300 |
| 2015-10-21 | $16.25 | $16.37 | $16.18 | $16.18 | $11.20 | 207,626 |
| 2015-10-20 | $16.15 | $16.25 | $16.12 | $16.14 | $11.17 | 337,469 |
| 2015-10-19 | $16.12 | $16.19 | $16.01 | $16.03 | $11.09 | 399,713 |
| 2015-10-16 | $15.85 | $16.06 | $15.84 | $16.06 | $11.11 | 236,626 |
| 2015-10-15 | $15.72 | $16.00 | $15.72 | $16.00 | $11.07 | 262,978 |
| 2015-10-14 | $15.67 | $15.76 | $15.53 | $15.63 | $10.82 | 177,916 |
| 2015-10-13 | $15.60 | $15.79 | $15.59 | $15.64 | $10.82 | 217,042 |
| 2015-10-12 | $15.71 | $15.82 | $15.66 | $15.74 | $10.89 | 404,132 |
| 2015-10-09 | $15.88 | $15.92 | $15.75 | $15.80 | $10.93 | 519,711 |
| 2015-10-08 | $15.33 | $15.53 | $15.28 | $15.53 | $10.75 | 258,884 |
| 2015-10-07 | $15.49 | $15.62 | $15.34 | $15.44 | $10.68 | 541,195 |
| 2015-10-06 | $15.44 | $15.60 | $15.43 | $15.53 | $10.75 | 391,765 |
| 2015-10-05 | $15.14 | $15.30 | $15.09 | $15.30 | $10.59 | 534,947 |
| 2015-10-02 | $14.44 | $15.02 | $14.41 | $15.02 | $10.39 | 390,349 |
| 2015-10-01 | $14.74 | $14.81 | $14.62 | $14.78 | $10.23 | 412,831 |
| 2015-09-30 | $15.12 | $15.14 | $14.89 | $15.12 | $10.46 | 361,580 |
| 2015-09-29 | $15.16 | $15.16 | $14.98 | $15.03 | $10.40 | 686,784 |
| 2015-09-28 | $15.40 | $15.41 | $15.19 | $15.28 | $10.57 | 580,799 |
| 2015-09-25 | $15.73 | $15.81 | $15.59 | $15.71 | $10.87 | 170,622 |
| 2015-09-24 | $15.17 | $15.36 | $15.08 | $15.24 | $10.55 | 267,112 |
| 2015-09-23 | $15.30 | $15.39 | $15.18 | $15.20 | $10.52 | 148,212 |
| 2015-09-22 | $15.31 | $15.33 | $15.11 | $15.24 | $10.55 | 254,824 |
| 2015-09-21 | $15.80 | $15.88 | $15.68 | $15.80 | $10.93 | 343,905 |
| 2015-09-18 | $15.90 | $15.97 | $15.68 | $15.68 | $10.85 | 358,086 |
| 2015-09-17 | $16.02 | $16.43 | $16.01 | $16.31 | $11.29 | 263,306 |
| 2015-09-16 | $15.99 | $16.04 | $15.95 | $15.96 | $11.04 | 307,676 |
| 2015-09-15 | $15.58 | $15.66 | $15.50 | $15.57 | $10.77 | 170,149 |
| 2015-09-14 | $15.63 | $15.64 | $15.49 | $15.59 | $10.79 | 234,537 |
| 2015-09-11 | $15.49 | $15.68 | $15.49 | $15.60 | $10.79 | 217,192 |
| 2015-09-10 | $16.03 | $16.11 | $15.93 | $16.08 | $11.13 | 454,819 |
| 2015-09-09 | $16.19 | $16.22 | $15.81 | $15.82 | $10.95 | 245,623 |
| 2015-09-08 | $16.00 | $16.09 | $15.87 | $16.00 | $11.07 | 750,444 |
| 2015-09-04 | $15.33 | $15.41 | $15.24 | $15.36 | $10.63 | 321,206 |
| 2015-09-03 | $15.53 | $15.63 | $15.36 | $15.41 | $10.66 | 265,050 |
Orange. (ORAN) News Headlines
.jpg)
.jpg)
.jpg)
Orange/Masmovil-Bruxelles reporte au 22 fvrier la dcision sur le projet de fusion
None
reuters.com Feb. 5, 2024Recent Orange. (ORAN) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Orange. (ORAN) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |