Park Aerospace Corp (PKE) Exchange: NYSE
Data as of May 2, 2025
$12.99 ($0.19) 1.48%
Park Aerospace Corp - Daily Information
Click for more stock information on Park Aerospace Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.71 |
| Previous Close | $12.99 |
| High | $13.00 |
| Low | $12.52 |
| Adjusted Open | $12.71 |
| Previous Adjusted Close | $12.99 |
| Adjusted High | $13.00 |
| Adjusted Low | $12.52 |
About Park Aerospace Corp (PKE)
Park Electrochemical Corp. (Park) through its subsidiaries, is a global advanced materials company, which develops, manufactures, markets and sells high-technology digital and radio frequency (RF)/microwave printed circuit materials products principally for the telecommunications and Internet infrastructure and high-end computing markets and advanced composite materials, parts and assemblies products principally for the aerospace markets. Park's core capabilities are in the areas of polymer chemistry formulation and coating technology. Park operates through integrated business units in Asia, Europe and North America. The Company's manufacturing facilities are located in Singapore, France, Kansas, Arizona and California. The Company's advanced composite materials are developed and manufactured by its subsidiary Park Aerospace Technologies Corp. (PATC).
Invest in Park Aerospace Corp (PKE)
Historical Stock Data for Park Aerospace Corp (PKE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $12.71 | $13.00 | $12.52 | $12.99 | $12.99 | 78,987 |
| 2025-04-10 | $12.72 | $13.10 | $12.41 | $12.80 | $12.80 | 69,975 |
| 2025-04-09 | $12.11 | $13.53 | $12.11 | $13.09 | $13.09 | 95,494 |
| 2025-04-08 | $12.89 | $12.89 | $12.01 | $12.21 | $12.21 | 71,937 |
| 2025-04-07 | $12.19 | $13.01 | $11.97 | $12.64 | $12.64 | 133,950 |
| 2025-04-04 | $12.39 | $12.61 | $12.17 | $12.51 | $12.51 | 86,428 |
| 2025-04-03 | $12.88 | $13.12 | $12.64 | $12.74 | $12.74 | 84,270 |
| 2025-04-02 | $13.21 | $13.38 | $13.14 | $13.34 | $13.34 | 32,752 |
| 2025-04-01 | $13.39 | $13.95 | $13.31 | $13.48 | $13.35 | 53,903 |
| 2025-03-31 | $13.40 | $13.68 | $13.31 | $13.45 | $13.33 | 83,674 |
| 2025-03-28 | $13.90 | $13.91 | $13.48 | $13.49 | $13.49 | 34,396 |
| 2025-03-27 | $14.20 | $14.20 | $13.91 | $13.92 | $13.92 | 41,120 |
| 2025-03-26 | $13.88 | $14.27 | $13.83 | $14.11 | $14.11 | 54,210 |
| 2025-03-25 | $13.89 | $13.94 | $13.64 | $13.81 | $13.81 | 44,212 |
| 2025-03-24 | $13.94 | $14.03 | $13.80 | $13.93 | $13.93 | 40,300 |
| 2025-03-21 | $13.58 | $13.91 | $13.52 | $13.84 | $13.84 | 142,727 |
| 2025-03-20 | $13.77 | $13.96 | $13.65 | $13.69 | $13.69 | 29,593 |
| 2025-03-19 | $13.56 | $13.96 | $13.53 | $13.94 | $13.94 | 36,813 |
| 2025-03-18 | $13.46 | $13.66 | $13.36 | $13.63 | $13.63 | 49,956 |
| 2025-03-17 | $13.58 | $13.58 | $13.36 | $13.46 | $13.46 | 43,798 |
| 2025-03-14 | $13.36 | $13.63 | $13.31 | $13.46 | $13.46 | 21,457 |
| 2025-03-13 | $13.66 | $13.68 | $13.28 | $13.31 | $13.31 | 31,725 |
| 2025-03-12 | $13.37 | $13.62 | $13.31 | $13.57 | $13.57 | 48,601 |
| 2025-03-11 | $13.27 | $13.45 | $13.05 | $13.30 | $13.30 | 40,737 |
| 2025-03-10 | $13.36 | $13.40 | $13.25 | $13.25 | $13.25 | 39,970 |
| 2025-03-07 | $13.48 | $13.75 | $13.16 | $13.40 | $13.40 | 81,689 |
| 2025-03-06 | $13.25 | $13.50 | $13.20 | $13.46 | $13.46 | 36,019 |
| 2025-03-05 | $13.31 | $13.44 | $13.18 | $13.35 | $13.35 | 35,731 |
| 2025-03-04 | $13.51 | $13.58 | $13.29 | $13.29 | $13.29 | 42,806 |
| 2025-03-03 | $13.83 | $13.97 | $13.54 | $13.63 | $13.63 | 35,269 |
| 2025-02-28 | $13.87 | $13.94 | $13.68 | $13.83 | $13.83 | 45,601 |
| 2025-02-27 | $13.81 | $13.93 | $13.74 | $13.80 | $13.80 | 62,395 |
| 2025-02-26 | $13.59 | $13.82 | $13.45 | $13.78 | $13.78 | 38,568 |
| 2025-02-25 | $13.64 | $13.78 | $13.39 | $13.65 | $13.65 | 79,221 |
| 2025-02-24 | $13.79 | $13.88 | $13.48 | $13.56 | $13.56 | 103,454 |
| 2025-02-21 | $14.16 | $14.16 | $13.76 | $13.77 | $13.77 | 52,070 |
| 2025-02-20 | $13.94 | $14.07 | $13.90 | $14.02 | $14.02 | 45,439 |
| 2025-02-19 | $13.96 | $14.30 | $13.96 | $14.06 | $14.06 | 35,647 |
| 2025-02-18 | $14.08 | $14.26 | $13.95 | $14.04 | $14.04 | 44,139 |
| 2025-02-14 | $14.32 | $14.38 | $13.96 | $14.05 | $14.05 | 36,997 |
| 2025-02-13 | $14.47 | $14.49 | $14.23 | $14.32 | $14.32 | 63,285 |
| 2025-02-12 | $14.17 | $14.49 | $14.15 | $14.37 | $14.37 | 56,326 |
| 2025-02-11 | $14.26 | $14.49 | $14.26 | $14.40 | $14.40 | 30,727 |
| 2025-02-10 | $14.38 | $14.53 | $14.23 | $14.34 | $14.34 | 53,558 |
| 2025-02-07 | $14.75 | $14.75 | $14.29 | $14.34 | $14.34 | 51,940 |
| 2025-02-06 | $14.77 | $15.00 | $14.58 | $14.78 | $14.78 | 37,846 |
| 2025-02-05 | $14.59 | $14.78 | $14.43 | $14.59 | $14.59 | 52,401 |
| 2025-02-04 | $14.32 | $14.75 | $14.32 | $14.56 | $14.56 | 62,009 |
| 2025-02-03 | $14.14 | $14.48 | $14.14 | $14.40 | $14.40 | 44,165 |
| 2025-01-31 | $14.59 | $14.73 | $14.24 | $14.49 | $14.49 | 53,992 |
| 2025-01-30 | $14.78 | $14.94 | $14.61 | $14.65 | $14.65 | 41,634 |
| 2025-01-29 | $15.28 | $15.35 | $14.80 | $14.81 | $14.81 | 55,351 |
| 2025-01-28 | $14.88 | $15.46 | $14.79 | $15.32 | $15.32 | 90,443 |
| 2025-01-27 | $14.86 | $14.95 | $14.66 | $14.87 | $14.87 | 66,357 |
| 2025-01-24 | $14.97 | $14.98 | $14.62 | $14.87 | $14.87 | 51,133 |
| 2025-01-23 | $14.50 | $14.90 | $14.36 | $14.87 | $14.87 | 78,436 |
| 2025-01-22 | $14.97 | $14.97 | $14.40 | $14.55 | $14.55 | 56,974 |
| 2025-01-21 | $14.70 | $15.25 | $14.69 | $14.99 | $14.99 | 81,213 |
| 2025-01-17 | $14.08 | $14.69 | $14.08 | $14.67 | $14.67 | 92,435 |
| 2025-01-16 | $14.55 | $14.55 | $13.82 | $14.02 | $14.02 | 51,654 |
| 2025-01-15 | $14.50 | $14.75 | $13.25 | $14.45 | $14.45 | 127,612 |
| 2025-01-14 | $13.90 | $14.33 | $13.89 | $14.23 | $14.23 | 80,131 |
| 2025-01-13 | $13.65 | $14.00 | $13.65 | $13.98 | $13.98 | 32,932 |
| 2025-01-10 | $13.87 | $14.00 | $13.53 | $13.78 | $13.78 | 50,840 |
| 2025-01-08 | $14.20 | $14.20 | $13.94 | $14.04 | $14.04 | 39,012 |
| 2025-01-07 | $14.29 | $14.35 | $14.12 | $14.24 | $14.24 | 46,550 |
| 2025-01-06 | $14.44 | $14.44 | $14.08 | $14.32 | $14.32 | 53,423 |
| 2025-01-03 | $14.25 | $14.44 | $14.15 | $14.35 | $14.35 | 22,673 |
| 2025-01-02 | $14.72 | $14.85 | $14.34 | $14.38 | $14.26 | 28,894 |
| 2024-12-31 | $14.55 | $14.82 | $14.55 | $14.65 | $14.52 | 41,567 |
| 2024-12-30 | $14.45 | $14.68 | $14.30 | $14.50 | $14.37 | 33,399 |
| 2024-12-27 | $14.72 | $14.98 | $14.43 | $14.52 | $14.52 | 42,837 |
| 2024-12-26 | $14.43 | $14.93 | $14.43 | $14.89 | $14.89 | 41,208 |
| 2024-12-24 | $14.38 | $14.44 | $14.31 | $14.43 | $14.43 | 17,313 |
| 2024-12-23 | $14.07 | $14.44 | $14.07 | $14.32 | $14.32 | 60,767 |
| 2024-12-20 | $13.90 | $14.44 | $13.90 | $14.07 | $14.07 | 244,100 |
| 2024-12-19 | $14.42 | $14.62 | $14.22 | $14.24 | $14.24 | 46,337 |
| 2024-12-18 | $15.20 | $15.28 | $14.33 | $14.38 | $14.38 | 67,647 |
| 2024-12-17 | $15.35 | $15.35 | $14.96 | $15.09 | $15.09 | 51,249 |
| 2024-12-16 | $14.81 | $15.34 | $14.78 | $15.24 | $15.24 | 54,586 |
| 2024-12-13 | $14.86 | $14.96 | $14.77 | $14.92 | $14.92 | 18,859 |
| 2024-12-12 | $15.16 | $15.32 | $14.86 | $14.86 | $14.86 | 48,553 |
| 2024-12-11 | $14.80 | $15.26 | $14.80 | $15.10 | $15.10 | 56,744 |
| 2024-12-10 | $15.05 | $15.09 | $14.85 | $14.89 | $14.89 | 40,948 |
| 2024-12-09 | $15.04 | $15.25 | $15.04 | $15.09 | $15.09 | 49,837 |
| 2024-12-06 | $15.02 | $15.04 | $14.81 | $14.98 | $14.98 | 29,970 |
| 2024-12-05 | $15.27 | $15.35 | $14.93 | $14.93 | $14.93 | 34,692 |
| 2024-12-04 | $15.01 | $15.42 | $14.86 | $15.39 | $15.39 | 46,010 |
| 2024-12-03 | $15.28 | $15.29 | $14.98 | $15.09 | $15.09 | 36,467 |
| 2024-12-02 | $15.31 | $15.34 | $15.08 | $15.22 | $15.22 | 56,056 |
| 2024-11-29 | $15.30 | $15.41 | $15.12 | $15.31 | $15.31 | 42,811 |
| 2024-11-27 | $15.13 | $15.31 | $15.09 | $15.25 | $15.25 | 34,366 |
| 2024-11-26 | $15.35 | $15.35 | $15.06 | $15.07 | $15.07 | 47,569 |
| 2024-11-25 | $15.13 | $15.57 | $15.03 | $15.38 | $15.38 | 101,942 |
| 2024-11-22 | $15.13 | $15.17 | $14.92 | $15.11 | $15.11 | 52,650 |
| 2024-11-21 | $14.90 | $15.05 | $14.86 | $15.03 | $15.03 | 48,203 |
| 2024-11-20 | $14.64 | $14.84 | $14.39 | $14.79 | $14.79 | 63,074 |
| 2024-11-19 | $14.51 | $14.66 | $14.40 | $14.62 | $14.62 | 53,633 |
| 2024-11-18 | $14.78 | $15.19 | $14.61 | $14.66 | $14.66 | 54,476 |
| 2024-11-15 | $14.90 | $14.90 | $14.48 | $14.71 | $14.71 | 58,773 |
| 2024-11-14 | $14.94 | $14.94 | $14.46 | $14.78 | $14.78 | 87,436 |
| 2024-11-13 | $15.01 | $15.15 | $14.81 | $14.83 | $14.83 | 56,077 |
| 2024-11-12 | $14.97 | $15.21 | $14.84 | $14.87 | $14.87 | 73,077 |
| 2024-11-11 | $15.13 | $15.36 | $14.90 | $14.92 | $14.92 | 66,635 |
| 2024-11-08 | $14.64 | $15.09 | $14.48 | $14.95 | $14.95 | 89,388 |
| 2024-11-07 | $14.89 | $14.89 | $14.54 | $14.57 | $14.57 | 59,610 |
| 2024-11-06 | $14.44 | $14.95 | $14.12 | $14.85 | $14.85 | 160,758 |
| 2024-11-05 | $13.42 | $13.78 | $13.41 | $13.74 | $13.74 | 99,205 |
| 2024-11-04 | $13.54 | $13.65 | $13.39 | $13.45 | $13.45 | 113,557 |
| 2024-11-01 | $13.59 | $13.68 | $13.34 | $13.61 | $13.61 | 180,510 |
| 2024-10-31 | $13.99 | $14.00 | $13.50 | $13.53 | $13.53 | 103,641 |
| 2024-10-30 | $14.06 | $14.24 | $13.95 | $13.97 | $13.97 | 111,848 |
| 2024-10-29 | $14.14 | $14.23 | $13.99 | $14.06 | $14.06 | 64,013 |
| 2024-10-28 | $14.09 | $14.54 | $14.04 | $14.29 | $14.29 | 59,722 |
| 2024-10-25 | $14.23 | $14.24 | $14.02 | $14.05 | $14.05 | 29,093 |
| 2024-10-24 | $14.35 | $14.37 | $14.08 | $14.19 | $14.19 | 38,226 |
| 2024-10-23 | $14.38 | $14.41 | $14.20 | $14.39 | $14.39 | 50,856 |
| 2024-10-22 | $14.50 | $14.53 | $14.25 | $14.53 | $14.53 | 55,810 |
| 2024-10-21 | $14.71 | $14.71 | $14.43 | $14.50 | $14.50 | 62,522 |
| 2024-10-18 | $14.73 | $14.89 | $14.64 | $14.64 | $14.64 | 57,208 |
| 2024-10-17 | $14.45 | $15.10 | $14.34 | $14.71 | $14.71 | 108,606 |
| 2024-10-16 | $13.88 | $15.20 | $13.74 | $14.50 | $14.50 | 225,252 |
| 2024-10-15 | $13.28 | $13.36 | $13.20 | $13.28 | $13.28 | 42,829 |
| 2024-10-14 | $13.53 | $13.53 | $13.33 | $13.36 | $13.36 | 33,908 |
| 2024-10-11 | $13.18 | $13.48 | $13.18 | $13.48 | $13.48 | 64,000 |
| 2024-10-10 | $13.31 | $13.36 | $13.15 | $13.17 | $13.17 | 53,728 |
| 2024-10-09 | $13.16 | $13.50 | $13.11 | $13.48 | $13.48 | 73,804 |
| 2024-10-08 | $13.38 | $13.39 | $13.13 | $13.19 | $13.19 | 130,797 |
| 2024-10-07 | $13.26 | $13.34 | $13.11 | $13.29 | $13.29 | 50,062 |
| 2024-10-04 | $12.87 | $13.28 | $12.70 | $13.26 | $13.26 | 132,710 |
| 2024-10-03 | $12.80 | $12.90 | $12.72 | $12.72 | $12.72 | 83,838 |
| 2024-10-02 | $12.79 | $12.97 | $12.78 | $12.84 | $12.84 | 77,924 |
| 2024-10-01 | $12.93 | $13.02 | $12.80 | $12.85 | $12.85 | 101,330 |
| 2024-09-30 | $13.03 | $13.15 | $12.95 | $13.03 | $12.90 | 188,173 |
| 2024-09-27 | $13.15 | $13.26 | $12.96 | $13.01 | $12.88 | 135,350 |
| 2024-09-26 | $13.32 | $13.32 | $13.09 | $13.10 | $13.10 | 92,023 |
| 2024-09-25 | $13.29 | $13.30 | $13.10 | $13.25 | $13.25 | 34,475 |
| 2024-09-24 | $13.18 | $13.31 | $13.18 | $13.25 | $13.25 | 43,450 |
| 2024-09-23 | $13.04 | $13.39 | $13.04 | $13.20 | $13.20 | 69,908 |
| 2024-09-20 | $13.17 | $13.37 | $12.97 | $12.98 | $12.98 | 213,081 |
| 2024-09-19 | $13.60 | $13.85 | $13.18 | $13.19 | $13.19 | 106,087 |
| 2024-09-18 | $13.62 | $13.73 | $13.34 | $13.34 | $13.34 | 87,909 |
| 2024-09-17 | $13.70 | $13.88 | $13.60 | $13.67 | $13.67 | 45,218 |
| 2024-09-16 | $13.59 | $13.74 | $13.41 | $13.67 | $13.67 | 45,508 |
| 2024-09-13 | $13.68 | $13.75 | $13.53 | $13.55 | $13.55 | 27,419 |
| 2024-09-12 | $13.53 | $13.93 | $13.28 | $13.52 | $13.52 | 52,947 |
| 2024-09-11 | $13.11 | $13.54 | $13.00 | $13.49 | $13.49 | 55,405 |
| 2024-09-10 | $13.15 | $13.46 | $13.15 | $13.21 | $13.21 | 113,744 |
| 2024-09-09 | $13.11 | $13.50 | $13.11 | $13.20 | $13.20 | 37,071 |
| 2024-09-06 | $13.25 | $13.27 | $13.02 | $13.12 | $13.12 | 55,271 |
| 2024-09-05 | $13.33 | $13.58 | $13.19 | $13.35 | $13.35 | 56,094 |
| 2024-09-04 | $13.47 | $13.54 | $13.28 | $13.33 | $13.33 | 42,629 |
| 2024-09-03 | $13.37 | $13.50 | $13.18 | $13.39 | $13.39 | 45,933 |
| 2024-08-30 | $13.57 | $13.62 | $13.27 | $13.51 | $13.51 | 60,498 |
| 2024-08-29 | $13.67 | $13.68 | $13.46 | $13.54 | $13.54 | 33,350 |
| 2024-08-28 | $13.83 | $13.91 | $13.39 | $13.53 | $13.53 | 38,923 |
| 2024-08-27 | $13.67 | $13.82 | $13.49 | $13.80 | $13.80 | 36,747 |
| 2024-08-26 | $13.74 | $13.84 | $13.47 | $13.68 | $13.68 | 53,151 |
| 2024-08-23 | $13.32 | $13.82 | $13.32 | $13.70 | $13.70 | 45,991 |
| 2024-08-22 | $13.29 | $13.36 | $13.24 | $13.24 | $13.24 | 24,298 |
| 2024-08-21 | $13.31 | $13.31 | $13.01 | $13.27 | $13.27 | 67,177 |
| 2024-08-20 | $13.44 | $13.44 | $13.20 | $13.22 | $13.22 | 38,091 |
| 2024-08-19 | $13.28 | $13.44 | $13.17 | $13.38 | $13.38 | 50,780 |
| 2024-08-16 | $12.72 | $13.24 | $12.72 | $13.18 | $13.18 | 78,217 |
| 2024-08-15 | $12.78 | $12.78 | $12.60 | $12.74 | $12.74 | 77,852 |
| 2024-08-14 | $12.72 | $12.73 | $12.49 | $12.53 | $12.53 | 37,656 |
| 2024-08-13 | $12.73 | $12.73 | $12.47 | $12.63 | $12.63 | 52,822 |
| 2024-08-12 | $12.57 | $12.62 | $12.42 | $12.61 | $12.61 | 68,304 |
| 2024-08-09 | $12.37 | $12.58 | $12.34 | $12.45 | $12.45 | 56,767 |
| 2024-08-08 | $12.08 | $12.47 | $11.98 | $12.40 | $12.40 | 90,805 |
| 2024-08-07 | $12.40 | $12.46 | $11.96 | $12.01 | $12.01 | 61,071 |
| 2024-08-06 | $12.23 | $12.39 | $12.15 | $12.32 | $12.32 | 89,106 |
| 2024-08-05 | $12.49 | $12.53 | $12.00 | $12.25 | $12.25 | 172,455 |
| 2024-08-02 | $12.61 | $13.00 | $12.59 | $12.70 | $12.70 | 133,519 |
| 2024-08-01 | $13.46 | $13.50 | $12.87 | $12.98 | $12.98 | 51,372 |
| 2024-07-31 | $13.27 | $13.64 | $13.20 | $13.41 | $13.41 | 108,414 |
| 2024-07-30 | $13.09 | $13.40 | $12.89 | $13.30 | $13.30 | 72,705 |
| 2024-07-29 | $13.42 | $13.42 | $12.92 | $13.00 | $13.00 | 56,279 |
| 2024-07-26 | $12.84 | $13.32 | $12.75 | $13.31 | $13.31 | 114,242 |
| 2024-07-25 | $13.30 | $13.30 | $12.81 | $12.83 | $12.83 | 113,173 |
| 2024-07-24 | $13.19 | $13.28 | $13.00 | $13.17 | $13.17 | 105,930 |
| 2024-07-23 | $13.33 | $13.59 | $13.26 | $13.27 | $13.27 | 166,236 |
| 2024-07-22 | $13.34 | $13.44 | $13.00 | $13.34 | $13.34 | 96,180 |
| 2024-07-19 | $14.13 | $14.23 | $13.29 | $13.33 | $13.33 | 73,066 |
| 2024-07-18 | $14.14 | $14.39 | $13.99 | $14.13 | $14.13 | 98,764 |
| 2024-07-17 | $14.13 | $14.89 | $14.13 | $14.24 | $14.24 | 106,464 |
| 2024-07-16 | $14.20 | $14.48 | $14.12 | $14.37 | $14.37 | 221,052 |
| 2024-07-15 | $13.81 | $14.20 | $13.81 | $14.03 | $14.03 | 85,416 |
| 2024-07-12 | $14.07 | $14.35 | $13.64 | $13.66 | $13.66 | 85,725 |
| 2024-07-11 | $13.92 | $14.01 | $13.60 | $13.89 | $13.89 | 97,310 |
| 2024-07-10 | $13.53 | $13.69 | $13.44 | $13.67 | $13.67 | 55,412 |
| 2024-07-09 | $13.21 | $13.41 | $13.14 | $13.41 | $13.41 | 52,397 |
| 2024-07-08 | $13.27 | $13.36 | $13.18 | $13.27 | $13.27 | 58,014 |
| 2024-07-05 | $13.51 | $13.66 | $13.08 | $13.14 | $13.14 | 42,535 |
| 2024-07-03 | $13.78 | $13.83 | $13.60 | $13.61 | $13.61 | 19,487 |
| 2024-07-02 | $13.35 | $13.79 | $13.35 | $13.78 | $13.78 | 42,175 |
| 2024-07-01 | $13.67 | $13.78 | $13.36 | $13.37 | $13.37 | 73,394 |
| 2024-06-28 | $13.59 | $13.74 | $13.36 | $13.68 | $13.55 | 536,935 |
| 2024-06-27 | $13.42 | $13.46 | $13.30 | $13.44 | $13.44 | 46,934 |
| 2024-06-26 | $13.20 | $13.55 | $13.15 | $13.35 | $13.35 | 90,030 |
| 2024-06-25 | $13.33 | $13.43 | $13.24 | $13.26 | $13.26 | 51,101 |
| 2024-06-24 | $13.48 | $13.72 | $13.34 | $13.36 | $13.36 | 63,335 |
| 2024-06-21 | $13.50 | $13.73 | $13.39 | $13.48 | $13.48 | 97,737 |
| 2024-06-20 | $13.34 | $13.51 | $13.17 | $13.49 | $13.49 | 52,077 |
| 2024-06-18 | $13.12 | $13.38 | $13.06 | $13.27 | $13.27 | 94,402 |
| 2024-06-17 | $13.23 | $13.28 | $13.03 | $13.26 | $13.26 | 48,239 |
| 2024-06-14 | $13.28 | $13.34 | $13.16 | $13.32 | $13.32 | 39,628 |
| 2024-06-13 | $13.38 | $13.45 | $13.13 | $13.31 | $13.31 | 44,089 |
| 2024-06-12 | $13.64 | $13.75 | $13.38 | $13.42 | $13.42 | 63,591 |
| 2024-06-11 | $13.38 | $13.41 | $13.06 | $13.40 | $13.40 | 66,820 |
| 2024-06-10 | $13.17 | $13.48 | $13.05 | $13.43 | $13.43 | 66,406 |
| 2024-06-07 | $13.21 | $13.46 | $13.21 | $13.39 | $13.39 | 50,135 |
| 2024-06-06 | $13.33 | $13.56 | $13.19 | $13.29 | $13.29 | 76,102 |
| 2024-06-05 | $13.28 | $13.72 | $13.25 | $13.50 | $13.50 | 132,562 |
| 2024-06-04 | $13.81 | $13.89 | $13.24 | $13.28 | $13.28 | 83,791 |
| 2024-06-03 | $13.94 | $13.94 | $13.80 | $13.91 | $13.91 | 48,952 |
| 2024-05-31 | $14.39 | $14.49 | $13.87 | $13.94 | $13.94 | 68,836 |
| 2024-05-30 | $14.05 | $14.23 | $13.96 | $14.09 | $14.09 | 35,554 |
| 2024-05-29 | $14.16 | $14.32 | $14.00 | $14.02 | $14.02 | 37,077 |
| 2024-05-28 | $14.27 | $14.45 | $14.10 | $14.34 | $14.34 | 68,446 |
| 2024-05-24 | $13.88 | $14.26 | $13.66 | $14.16 | $14.16 | 34,447 |
| 2024-05-23 | $14.14 | $14.14 | $13.59 | $13.94 | $13.94 | 73,418 |
| 2024-05-22 | $14.45 | $14.54 | $13.99 | $14.01 | $14.01 | 46,461 |
| 2024-05-21 | $14.46 | $14.50 | $14.23 | $14.47 | $14.47 | 16,301 |
| 2024-05-20 | $14.43 | $14.62 | $14.34 | $14.52 | $14.52 | 32,380 |
| 2024-05-17 | $14.53 | $14.58 | $14.30 | $14.47 | $14.47 | 37,986 |
| 2024-05-16 | $14.51 | $14.65 | $14.33 | $14.45 | $14.45 | 30,684 |
| 2024-05-15 | $14.40 | $14.60 | $14.38 | $14.43 | $14.43 | 30,806 |
| 2024-05-14 | $14.29 | $14.49 | $14.02 | $14.34 | $14.34 | 44,477 |
| 2024-05-13 | $14.90 | $14.90 | $14.08 | $14.08 | $14.08 | 39,987 |
| 2024-05-10 | $14.71 | $14.88 | $14.62 | $14.78 | $14.78 | 33,993 |
| 2024-05-09 | $14.62 | $14.83 | $14.50 | $14.76 | $14.76 | 36,295 |
| 2024-05-08 | $14.54 | $14.79 | $14.47 | $14.65 | $14.65 | 36,722 |
| 2024-05-07 | $14.61 | $14.63 | $14.39 | $14.56 | $14.56 | 64,365 |
| 2024-05-06 | $14.55 | $14.58 | $14.43 | $14.46 | $14.46 | 37,230 |
| 2024-05-03 | $14.66 | $14.69 | $14.36 | $14.46 | $14.46 | 21,680 |
| 2024-05-02 | $14.52 | $14.52 | $14.41 | $14.44 | $14.44 | 31,177 |
| 2024-05-01 | $14.40 | $14.58 | $14.23 | $14.38 | $14.38 | 42,735 |
| 2024-04-30 | $14.85 | $14.85 | $14.22 | $14.27 | $14.27 | 36,542 |
| 2024-04-29 | $14.84 | $14.90 | $14.60 | $14.90 | $14.90 | 29,170 |
| 2024-04-26 | $14.64 | $14.92 | $14.15 | $14.76 | $14.76 | 63,335 |
| 2024-04-25 | $15.08 | $15.08 | $14.56 | $14.65 | $14.65 | 39,929 |
| 2024-04-24 | $14.90 | $15.28 | $14.78 | $15.27 | $15.27 | 138,073 |
| 2024-04-23 | $15.06 | $15.16 | $14.83 | $14.89 | $14.89 | 23,840 |
| 2024-04-22 | $15.14 | $15.20 | $14.91 | $14.97 | $14.97 | 26,082 |
| 2024-04-19 | $14.74 | $15.26 | $14.68 | $15.20 | $15.20 | 94,192 |
| 2024-04-18 | $14.90 | $15.00 | $14.70 | $14.78 | $14.78 | 37,922 |
| 2024-04-17 | $15.41 | $15.41 | $14.81 | $14.90 | $14.90 | 32,384 |
| 2024-04-16 | $15.10 | $15.41 | $15.10 | $15.25 | $15.25 | 21,165 |
| 2024-04-15 | $15.23 | $15.42 | $15.00 | $15.11 | $15.11 | 26,001 |
| 2024-04-12 | $15.34 | $15.38 | $15.11 | $15.32 | $15.32 | 34,314 |
| 2024-04-11 | $15.70 | $15.70 | $15.22 | $15.34 | $15.34 | 47,631 |
| 2024-04-10 | $16.00 | $16.00 | $15.41 | $15.74 | $15.74 | 50,714 |
| 2024-04-09 | $16.24 | $16.31 | $16.03 | $16.26 | $16.26 | 19,311 |
| 2024-04-08 | $16.15 | $16.32 | $16.08 | $16.16 | $16.16 | 25,817 |
| 2024-04-05 | $16.08 | $16.27 | $15.89 | $16.07 | $16.07 | 23,249 |
| 2024-04-04 | $16.22 | $16.22 | $15.97 | $16.02 | $16.02 | 36,036 |
| 2024-04-03 | $15.75 | $16.07 | $15.66 | $16.03 | $16.03 | 31,171 |
| 2024-04-02 | $16.06 | $16.06 | $15.45 | $15.78 | $15.78 | 76,939 |
| 2024-04-01 | $16.62 | $16.62 | $15.92 | $16.07 | $16.07 | 46,041 |
| 2024-03-28 | $16.46 | $16.72 | $16.45 | $16.63 | $16.50 | 81,200 |
| 2024-03-27 | $16.21 | $16.40 | $15.50 | $16.36 | $16.23 | 57,453 |
| 2024-03-26 | $16.76 | $16.92 | $16.11 | $16.11 | $15.99 | 79,703 |
| 2024-03-25 | $16.15 | $16.96 | $16.00 | $16.53 | $16.40 | 59,040 |
| 2024-03-22 | $16.09 | $16.14 | $15.77 | $16.01 | $15.89 | 25,354 |
| 2024-03-21 | $15.60 | $16.14 | $15.51 | $16.02 | $15.90 | 49,416 |
| 2024-03-20 | $15.20 | $15.72 | $15.00 | $15.61 | $15.49 | 32,458 |
| 2024-03-19 | $15.08 | $15.30 | $15.01 | $15.29 | $15.17 | 24,294 |
| 2024-03-18 | $15.31 | $15.35 | $14.96 | $14.99 | $14.87 | 24,965 |
| 2024-03-15 | $15.15 | $15.42 | $15.14 | $15.34 | $15.22 | 118,544 |
| 2024-03-14 | $15.30 | $15.38 | $15.14 | $15.27 | $15.15 | 39,428 |
| 2024-03-13 | $15.17 | $15.30 | $15.10 | $15.30 | $15.18 | 31,278 |
| 2024-03-12 | $15.05 | $15.45 | $14.89 | $15.19 | $15.07 | 31,891 |
| 2024-03-11 | $15.26 | $15.26 | $15.01 | $15.15 | $15.03 | 25,430 |
| 2024-03-08 | $15.19 | $15.37 | $15.12 | $15.26 | $15.14 | 27,902 |
| 2024-03-07 | $14.93 | $15.12 | $14.91 | $15.02 | $14.90 | 39,674 |
| 2024-03-06 | $14.87 | $14.93 | $14.71 | $14.86 | $14.75 | 28,294 |
| 2024-03-05 | $15.12 | $15.19 | $14.70 | $14.70 | $14.59 | 36,559 |
| 2024-03-04 | $15.05 | $15.23 | $14.95 | $15.08 | $14.96 | 30,772 |
| 2024-03-01 | $15.21 | $15.21 | $14.81 | $14.95 | $14.83 | 54,206 |
| 2024-02-29 | $15.10 | $15.39 | $15.02 | $15.22 | $15.10 | 74,268 |
| 2024-02-28 | $14.70 | $15.08 | $14.60 | $14.99 | $14.87 | 49,661 |
| 2024-02-27 | $14.57 | $14.98 | $14.52 | $14.82 | $14.71 | 35,070 |
| 2024-02-26 | $14.37 | $14.56 | $14.21 | $14.54 | $14.43 | 60,751 |
| 2024-02-23 | $14.50 | $14.62 | $14.36 | $14.43 | $14.32 | 34,951 |
| 2024-02-22 | $14.36 | $14.62 | $14.29 | $14.47 | $14.36 | 43,328 |
| 2024-02-21 | $14.41 | $14.52 | $14.28 | $14.47 | $14.36 | 42,194 |
| 2024-02-20 | $14.51 | $14.64 | $14.30 | $14.35 | $14.24 | 39,366 |
| 2024-02-16 | $14.70 | $15.00 | $14.67 | $14.72 | $14.61 | 36,183 |
| 2024-02-15 | $14.60 | $14.84 | $14.48 | $14.76 | $14.65 | 52,301 |
| 2024-02-14 | $14.40 | $14.65 | $14.25 | $14.58 | $14.47 | 46,497 |
| 2024-02-13 | $14.48 | $14.60 | $14.28 | $14.31 | $14.20 | 73,021 |
| 2024-02-12 | $14.50 | $14.98 | $14.50 | $14.81 | $14.70 | 61,830 |
| 2024-02-09 | $14.51 | $14.68 | $14.48 | $14.60 | $14.60 | 44,091 |
| 2024-02-08 | $14.32 | $14.63 | $14.32 | $14.57 | $14.57 | 32,610 |
| 2024-02-07 | $14.55 | $14.55 | $14.25 | $14.37 | $14.37 | 37,094 |
| 2024-02-06 | $14.22 | $14.50 | $14.22 | $14.45 | $14.45 | 39,252 |
| 2024-02-05 | $14.28 | $14.42 | $14.13 | $14.27 | $14.27 | 65,703 |
| 2024-02-02 | $14.50 | $14.66 | $14.41 | $14.46 | $14.46 | 39,734 |
| 2024-02-01 | $14.94 | $15.02 | $14.64 | $14.65 | $14.65 | 51,136 |
| 2024-01-31 | $14.82 | $15.10 | $14.57 | $14.75 | $14.75 | 63,931 |
| 2024-01-30 | $14.85 | $15.00 | $14.81 | $14.82 | $14.82 | 47,535 |
| 2024-01-29 | $15.60 | $15.60 | $14.87 | $14.99 | $14.99 | 60,768 |
| 2024-01-26 | $15.79 | $15.89 | $15.51 | $15.69 | $15.69 | 111,017 |
| 2024-01-25 | $15.29 | $15.78 | $15.29 | $15.64 | $15.64 | 71,599 |
| 2024-01-24 | $14.61 | $15.26 | $14.61 | $15.11 | $15.11 | 78,857 |
| 2024-01-23 | $14.62 | $14.65 | $14.43 | $14.48 | $14.48 | 42,418 |
| 2024-01-22 | $14.29 | $14.61 | $14.29 | $14.59 | $14.59 | 30,239 |
| 2024-01-19 | $14.17 | $14.29 | $14.05 | $14.23 | $14.23 | 55,312 |
| 2024-01-18 | $14.45 | $14.45 | $13.96 | $14.05 | $14.05 | 377,730 |
| 2024-01-17 | $13.91 | $14.48 | $13.91 | $14.41 | $14.41 | 67,909 |
| 2024-01-16 | $14.17 | $14.30 | $14.04 | $14.07 | $14.07 | 89,757 |
| 2024-01-12 | $14.41 | $14.47 | $14.15 | $14.33 | $14.33 | 97,674 |
| 2024-01-11 | $14.15 | $14.39 | $13.99 | $14.23 | $14.23 | 85,788 |
| 2024-01-10 | $13.95 | $14.37 | $13.85 | $14.26 | $14.26 | 85,994 |
| 2024-01-09 | $14.09 | $14.21 | $13.94 | $14.10 | $14.10 | 43,027 |
| 2024-01-08 | $13.80 | $14.19 | $13.69 | $14.17 | $14.17 | 37,910 |
| 2024-01-05 | $13.76 | $14.05 | $13.76 | $13.82 | $13.82 | 81,900 |
| 2024-01-04 | $14.19 | $14.23 | $13.96 | $14.05 | $14.05 | 49,268 |
| 2024-01-03 | $14.72 | $14.72 | $14.03 | $14.13 | $14.13 | 40,251 |
| 2024-01-02 | $14.58 | $14.85 | $14.55 | $14.66 | $14.66 | 41,914 |
| 2023-12-29 | $14.91 | $14.91 | $14.66 | $14.70 | $14.58 | 28,702 |
| 2023-12-28 | $14.90 | $14.97 | $14.79 | $14.86 | $14.73 | 24,013 |
| 2023-12-27 | $14.89 | $14.99 | $14.70 | $14.91 | $14.78 | 31,566 |
| 2023-12-26 | $14.70 | $14.95 | $14.52 | $14.89 | $14.76 | 38,693 |
| 2023-12-22 | $14.57 | $14.77 | $14.23 | $14.59 | $14.47 | 53,403 |
| 2023-12-21 | $14.42 | $14.61 | $14.10 | $14.46 | $14.34 | 48,783 |
| 2023-12-20 | $14.64 | $14.96 | $14.25 | $14.39 | $14.27 | 114,725 |
| 2023-12-19 | $14.53 | $14.73 | $14.26 | $14.64 | $14.52 | 85,453 |
| 2023-12-18 | $15.08 | $15.08 | $14.41 | $14.66 | $14.54 | 95,139 |
| 2023-12-15 | $15.34 | $15.36 | $14.77 | $14.98 | $14.98 | 120,545 |
| 2023-12-14 | $15.67 | $15.87 | $14.83 | $15.15 | $15.15 | 102,314 |
| 2023-12-13 | $15.14 | $15.60 | $14.97 | $15.46 | $15.46 | 80,778 |
| 2023-12-12 | $15.41 | $15.53 | $15.05 | $15.30 | $15.30 | 41,454 |
| 2023-12-11 | $15.43 | $15.52 | $15.25 | $15.35 | $15.35 | 25,242 |
| 2023-12-08 | $15.20 | $15.40 | $14.95 | $15.36 | $15.36 | 33,234 |
| 2023-12-07 | $15.04 | $15.19 | $15.01 | $15.15 | $15.15 | 28,369 |
| 2023-12-06 | $15.22 | $15.47 | $15.18 | $15.21 | $15.21 | 29,266 |
| 2023-12-05 | $15.69 | $15.69 | $15.14 | $15.21 | $15.21 | 22,911 |
| 2023-12-04 | $15.57 | $15.84 | $15.57 | $15.69 | $15.69 | 17,616 |
| 2023-12-01 | $15.13 | $15.71 | $15.13 | $15.60 | $15.60 | 56,364 |
| 2023-11-30 | $15.32 | $15.32 | $14.98 | $15.08 | $15.08 | 20,989 |
| 2023-11-29 | $15.31 | $15.34 | $15.13 | $15.27 | $15.27 | 26,589 |
| 2023-11-28 | $15.05 | $15.48 | $15.05 | $15.08 | $15.08 | 35,668 |
| 2023-11-27 | $15.12 | $15.56 | $14.95 | $15.24 | $15.24 | 31,757 |
| 2023-11-24 | $15.16 | $15.30 | $15.03 | $15.11 | $15.11 | 18,437 |
| 2023-11-22 | $14.93 | $15.46 | $14.93 | $15.26 | $15.26 | 33,621 |
| 2023-11-21 | $15.15 | $15.15 | $14.77 | $14.80 | $14.80 | 19,418 |
| 2023-11-20 | $15.49 | $15.49 | $15.03 | $15.12 | $15.12 | 40,460 |
| 2023-11-17 | $15.23 | $15.45 | $15.22 | $15.34 | $15.34 | 36,548 |
| 2023-11-16 | $15.35 | $15.35 | $15.07 | $15.16 | $15.16 | 24,831 |
| 2023-11-15 | $15.41 | $15.82 | $15.23 | $15.25 | $15.25 | 32,611 |
| 2023-11-14 | $15.13 | $15.49 | $15.02 | $15.47 | $15.47 | 49,131 |
| 2023-11-13 | $14.90 | $14.94 | $14.76 | $14.86 | $14.86 | 41,526 |
| 2023-11-10 | $14.84 | $15.01 | $14.63 | $14.90 | $14.90 | 32,641 |
| 2023-11-09 | $14.85 | $15.07 | $14.52 | $14.71 | $14.71 | 40,803 |
| 2023-11-08 | $14.81 | $14.81 | $14.49 | $14.75 | $14.75 | 29,209 |
| 2023-11-07 | $14.50 | $14.80 | $14.46 | $14.69 | $14.69 | 35,196 |
| 2023-11-06 | $14.83 | $14.92 | $14.63 | $14.65 | $14.65 | 38,730 |
| 2023-11-03 | $15.04 | $15.16 | $14.83 | $14.84 | $14.84 | 38,126 |
| 2023-11-02 | $14.81 | $15.27 | $14.64 | $14.84 | $14.84 | 69,879 |
| 2023-11-01 | $14.67 | $14.80 | $14.57 | $14.67 | $14.67 | 32,317 |
| 2023-10-31 | $14.58 | $14.78 | $14.32 | $14.68 | $14.68 | 20,314 |
| 2023-10-30 | $14.56 | $14.73 | $14.35 | $14.65 | $14.65 | 61,409 |
| 2023-10-27 | $14.55 | $14.55 | $14.27 | $14.45 | $14.45 | 51,905 |
| 2023-10-26 | $14.61 | $14.77 | $14.56 | $14.62 | $14.62 | 23,053 |
| 2023-10-25 | $14.66 | $14.91 | $14.47 | $14.60 | $14.60 | 60,456 |
| 2023-10-24 | $14.45 | $14.77 | $14.35 | $14.73 | $14.73 | 60,654 |
| 2023-10-23 | $14.32 | $14.39 | $14.20 | $14.33 | $14.33 | 27,664 |
| 2023-10-20 | $14.64 | $14.70 | $14.24 | $14.28 | $14.28 | 43,130 |
| 2023-10-19 | $14.72 | $14.76 | $14.53 | $14.56 | $14.56 | 31,220 |
| 2023-10-18 | $14.85 | $14.86 | $14.64 | $14.67 | $14.67 | 43,067 |
| 2023-10-17 | $14.85 | $15.09 | $14.85 | $14.89 | $14.89 | 54,658 |
| 2023-10-16 | $14.83 | $14.97 | $14.80 | $14.95 | $14.95 | 40,154 |
| 2023-10-13 | $14.94 | $15.01 | $14.66 | $14.74 | $14.74 | 35,094 |
| 2023-10-12 | $15.30 | $15.34 | $14.91 | $15.04 | $15.04 | 37,324 |
| 2023-10-11 | $14.93 | $15.17 | $14.83 | $15.14 | $15.14 | 45,066 |
| 2023-10-10 | $14.98 | $15.13 | $14.83 | $14.83 | $14.83 | 65,515 |
| 2023-10-09 | $14.53 | $15.13 | $14.50 | $14.99 | $14.99 | 83,644 |
| 2023-10-06 | $14.00 | $14.96 | $14.00 | $14.34 | $14.34 | 239,362 |
| 2023-10-05 | $15.95 | $16.00 | $15.65 | $15.80 | $15.80 | 158,031 |
| 2023-10-04 | $15.59 | $15.75 | $15.43 | $15.68 | $15.68 | 70,911 |
| 2023-10-03 | $15.51 | $15.62 | $15.18 | $15.59 | $15.59 | 53,989 |
| 2023-10-02 | $15.41 | $15.55 | $15.26 | $15.48 | $15.48 | 58,282 |
| 2023-09-29 | $15.87 | $15.87 | $15.50 | $15.53 | $15.53 | 54,001 |
| 2023-09-28 | $16.11 | $16.11 | $15.58 | $15.75 | $15.62 | 95,535 |
| 2023-09-27 | $15.74 | $16.23 | $15.57 | $16.06 | $15.93 | 111,286 |
| 2023-09-26 | $15.64 | $15.82 | $15.61 | $15.74 | $15.61 | 77,290 |
| 2023-09-25 | $15.64 | $15.79 | $15.58 | $15.75 | $15.62 | 36,440 |
| 2023-09-22 | $15.58 | $15.70 | $15.56 | $15.63 | $15.63 | 58,183 |
| 2023-09-21 | $15.28 | $15.77 | $15.28 | $15.67 | $15.67 | 87,717 |
| 2023-09-20 | $15.67 | $15.67 | $15.28 | $15.28 | $15.28 | 100,695 |
| 2023-09-19 | $15.65 | $15.69 | $15.45 | $15.65 | $15.65 | 50,906 |
| 2023-09-18 | $15.61 | $15.65 | $15.55 | $15.60 | $15.60 | 57,192 |
| 2023-09-15 | $15.26 | $15.63 | $15.25 | $15.55 | $15.55 | 253,979 |
| 2023-09-14 | $14.56 | $15.31 | $14.56 | $15.26 | $15.26 | 116,510 |
| 2023-09-13 | $14.48 | $14.75 | $14.32 | $14.48 | $14.48 | 97,962 |
| 2023-09-12 | $13.37 | $14.54 | $13.37 | $14.32 | $14.32 | 258,935 |
| 2023-09-11 | $13.26 | $13.47 | $13.25 | $13.42 | $13.42 | 43,577 |
| 2023-09-08 | $13.37 | $13.39 | $13.25 | $13.26 | $13.26 | 34,215 |
| 2023-09-07 | $13.45 | $13.49 | $13.14 | $13.34 | $13.34 | 52,536 |
| 2023-09-06 | $13.58 | $13.58 | $13.32 | $13.41 | $13.41 | 29,160 |
| 2023-09-05 | $13.59 | $13.59 | $13.16 | $13.52 | $13.52 | 71,749 |
| 2023-09-01 | $13.66 | $13.90 | $13.66 | $13.70 | $13.70 | 34,553 |
| 2023-08-31 | $13.90 | $13.94 | $13.59 | $13.63 | $13.63 | 52,371 |
| 2023-08-30 | $13.91 | $14.02 | $13.77 | $13.84 | $13.84 | 45,646 |
| 2023-08-29 | $13.91 | $14.09 | $13.83 | $13.90 | $13.90 | 56,986 |
| 2023-08-28 | $13.80 | $14.09 | $13.80 | $13.93 | $13.93 | 33,893 |
| 2023-08-25 | $13.68 | $13.92 | $13.63 | $13.79 | $13.79 | 29,632 |
| 2023-08-24 | $13.59 | $13.67 | $13.48 | $13.65 | $13.65 | 41,163 |
| 2023-08-23 | $13.69 | $13.78 | $13.62 | $13.69 | $13.69 | 34,927 |
| 2023-08-22 | $13.87 | $13.87 | $13.60 | $13.70 | $13.70 | 33,061 |
| 2023-08-21 | $13.91 | $14.03 | $13.78 | $13.80 | $13.80 | 42,290 |
| 2023-08-18 | $13.95 | $14.12 | $13.81 | $13.93 | $13.93 | 49,243 |
| 2023-08-17 | $14.20 | $14.49 | $14.00 | $14.07 | $14.07 | 31,926 |
| 2023-08-16 | $14.10 | $14.23 | $13.95 | $14.08 | $14.08 | 46,339 |
| 2023-08-15 | $14.23 | $14.30 | $14.08 | $14.10 | $14.10 | 32,892 |
| 2023-08-14 | $14.21 | $14.30 | $14.21 | $14.25 | $14.25 | 46,622 |
| 2023-08-11 | $14.21 | $14.32 | $14.18 | $14.25 | $14.25 | 52,797 |
| 2023-08-10 | $14.31 | $14.38 | $14.14 | $14.23 | $14.23 | 39,167 |
| 2023-08-09 | $14.28 | $14.36 | $14.18 | $14.30 | $14.30 | 30,886 |
| 2023-08-08 | $14.58 | $14.58 | $14.21 | $14.25 | $14.25 | 46,108 |
| 2023-08-07 | $14.39 | $14.89 | $14.39 | $14.53 | $14.53 | 130,321 |
| 2023-08-04 | $14.91 | $15.09 | $14.36 | $14.38 | $14.38 | 194,898 |
| 2023-08-03 | $14.83 | $15.02 | $14.65 | $14.84 | $14.84 | 128,345 |
| 2023-08-02 | $14.51 | $14.78 | $14.51 | $14.76 | $14.76 | 66,641 |
| 2023-08-01 | $14.49 | $14.62 | $14.34 | $14.57 | $14.57 | 31,859 |
| 2023-07-31 | $14.51 | $14.54 | $14.33 | $14.53 | $14.53 | 36,163 |
| 2023-07-28 | $14.43 | $14.51 | $14.39 | $14.46 | $14.46 | 25,998 |
| 2023-07-27 | $14.58 | $14.58 | $14.25 | $14.37 | $14.37 | 37,518 |
| 2023-07-26 | $14.72 | $14.84 | $14.54 | $14.54 | $14.54 | 41,167 |
| 2023-07-25 | $14.66 | $14.87 | $14.60 | $14.70 | $14.70 | 32,817 |
| 2023-07-24 | $14.51 | $14.88 | $14.51 | $14.75 | $14.75 | 37,043 |
| 2023-07-21 | $14.69 | $14.69 | $14.34 | $14.54 | $14.54 | 70,521 |
| 2023-07-20 | $14.50 | $14.64 | $14.08 | $14.64 | $14.64 | 51,667 |
| 2023-07-19 | $14.77 | $14.86 | $14.21 | $14.46 | $14.46 | 139,213 |
| 2023-07-18 | $14.70 | $14.99 | $14.70 | $14.77 | $14.77 | 126,255 |
| 2023-07-17 | $14.40 | $14.73 | $14.31 | $14.70 | $14.70 | 92,032 |
| 2023-07-14 | $14.21 | $14.38 | $14.14 | $14.31 | $14.31 | 85,595 |
| 2023-07-13 | $13.95 | $14.16 | $13.90 | $14.11 | $14.11 | 62,217 |
| 2023-07-12 | $13.99 | $14.10 | $13.82 | $13.92 | $13.92 | 72,631 |
| 2023-07-11 | $13.74 | $13.91 | $13.58 | $13.90 | $13.90 | 76,549 |
| 2023-07-10 | $13.71 | $13.98 | $13.55 | $13.76 | $13.76 | 65,440 |
| 2023-07-07 | $14.24 | $14.31 | $13.50 | $13.69 | $13.69 | 139,927 |
| 2023-07-06 | $14.71 | $14.71 | $14.01 | $14.18 | $14.18 | 139,817 |
| 2023-07-05 | $13.81 | $14.09 | $13.71 | $14.05 | $14.05 | 91,131 |
| 2023-07-03 | $13.83 | $13.86 | $13.66 | $13.76 | $13.76 | 35,170 |
| 2023-06-30 | $14.02 | $14.11 | $13.60 | $13.80 | $13.80 | 66,179 |
| 2023-06-29 | $13.54 | $14.04 | $13.54 | $14.02 | $13.89 | 76,529 |
| 2023-06-28 | $13.60 | $13.60 | $13.45 | $13.49 | $13.37 | 50,597 |
| 2023-06-27 | $13.55 | $13.69 | $13.52 | $13.55 | $13.43 | 38,248 |
| 2023-06-26 | $13.90 | $13.98 | $13.51 | $13.55 | $13.43 | 55,204 |
| 2023-06-23 | $14.01 | $14.02 | $13.74 | $13.94 | $13.94 | 154,656 |
| 2023-06-22 | $14.40 | $14.40 | $14.02 | $14.09 | $14.09 | 59,610 |
| 2023-06-21 | $14.17 | $14.49 | $14.08 | $14.41 | $14.41 | 65,867 |
| 2023-06-20 | $13.99 | $14.26 | $13.88 | $14.20 | $14.20 | 68,673 |
| 2023-06-16 | $13.83 | $13.99 | $13.81 | $13.92 | $13.92 | 109,200 |
| 2023-06-15 | $13.54 | $13.83 | $13.51 | $13.70 | $13.70 | 62,483 |
| 2023-06-14 | $13.79 | $13.91 | $13.53 | $13.58 | $13.58 | 57,737 |
| 2023-06-13 | $13.69 | $14.01 | $13.68 | $13.79 | $13.79 | 65,147 |
| 2023-06-12 | $13.59 | $13.69 | $13.43 | $13.64 | $13.64 | 106,412 |
| 2023-06-09 | $13.71 | $13.76 | $13.56 | $13.60 | $13.60 | 35,358 |
| 2023-06-08 | $13.91 | $13.92 | $13.67 | $13.69 | $13.69 | 67,086 |
| 2023-06-07 | $13.77 | $14.08 | $13.73 | $13.95 | $13.95 | 85,501 |
| 2023-06-06 | $13.63 | $14.02 | $13.63 | $13.71 | $13.71 | 67,626 |
| 2023-06-05 | $14.05 | $14.19 | $13.45 | $13.54 | $13.54 | 71,200 |
| 2023-06-02 | $13.53 | $14.09 | $13.52 | $14.06 | $14.06 | 92,145 |
| 2023-06-01 | $13.19 | $13.58 | $13.13 | $13.46 | $13.46 | 123,752 |
| 2023-05-31 | $12.90 | $13.20 | $12.89 | $13.10 | $13.10 | 111,031 |
| 2023-05-30 | $13.10 | $13.23 | $12.99 | $13.13 | $13.13 | 71,662 |
| 2023-05-26 | $13.05 | $13.25 | $13.01 | $13.05 | $13.05 | 76,739 |
| 2023-05-25 | $12.91 | $13.06 | $12.66 | $12.97 | $12.97 | 71,807 |
| 2023-05-24 | $13.02 | $13.12 | $12.80 | $13.04 | $13.04 | 76,108 |
| 2023-05-23 | $12.99 | $13.15 | $12.90 | $13.03 | $13.03 | 98,459 |
| 2023-05-22 | $12.73 | $13.15 | $12.70 | $12.99 | $12.99 | 90,885 |
| 2023-05-19 | $12.83 | $12.90 | $12.63 | $12.72 | $12.72 | 81,213 |
| 2023-05-18 | $12.63 | $12.73 | $12.59 | $12.64 | $12.64 | 99,637 |
| 2023-05-17 | $12.55 | $12.83 | $12.42 | $12.63 | $12.63 | 122,287 |
| 2023-05-16 | $12.75 | $12.79 | $12.45 | $12.46 | $12.46 | 46,383 |
| 2023-05-15 | $12.75 | $12.96 | $12.73 | $12.77 | $12.77 | 60,634 |
| 2023-05-12 | $12.50 | $12.99 | $12.50 | $12.73 | $12.73 | 76,750 |
| 2023-05-11 | $12.40 | $12.48 | $11.91 | $12.42 | $12.42 | 99,682 |
| 2023-05-10 | $12.49 | $12.59 | $12.27 | $12.54 | $12.54 | 75,068 |
| 2023-05-09 | $12.54 | $12.56 | $12.39 | $12.49 | $12.49 | 72,174 |
| 2023-05-08 | $12.77 | $12.89 | $12.58 | $12.63 | $12.63 | 54,176 |
| 2023-05-05 | $12.88 | $12.99 | $12.66 | $12.72 | $12.72 | 57,758 |
| 2023-05-04 | $12.86 | $12.86 | $12.58 | $12.73 | $12.73 | 66,142 |
| 2023-05-03 | $13.28 | $13.39 | $12.96 | $12.99 | $12.99 | 79,545 |
| 2023-05-02 | $13.20 | $13.30 | $13.08 | $13.26 | $13.26 | 96,691 |
| 2023-05-01 | $13.12 | $13.32 | $13.11 | $13.23 | $13.23 | 89,889 |
| 2023-04-28 | $13.00 | $13.22 | $12.97 | $13.08 | $13.08 | 77,928 |
| 2023-04-27 | $12.68 | $13.02 | $12.68 | $12.99 | $12.99 | 94,124 |
| 2023-04-26 | $12.85 | $12.96 | $12.54 | $12.60 | $12.60 | 85,800 |
| 2023-04-25 | $12.90 | $12.94 | $12.74 | $12.88 | $12.88 | 70,304 |
| 2023-04-24 | $13.00 | $13.06 | $12.82 | $13.02 | $13.02 | 51,385 |
| 2023-04-21 | $13.09 | $13.13 | $12.83 | $12.98 | $12.98 | 102,497 |
| 2023-04-20 | $13.07 | $13.13 | $12.93 | $13.05 | $13.05 | 58,808 |
| 2023-04-19 | $13.28 | $13.28 | $13.05 | $13.20 | $13.20 | 75,858 |
| 2023-04-18 | $13.41 | $13.49 | $13.22 | $13.25 | $13.25 | 73,391 |
| 2023-04-17 | $13.17 | $13.49 | $13.17 | $13.46 | $13.46 | 99,100 |
| 2023-04-14 | $13.15 | $13.33 | $13.11 | $13.17 | $13.17 | 91,935 |
| 2023-04-13 | $13.07 | $13.24 | $12.90 | $13.20 | $13.20 | 84,529 |
| 2023-04-12 | $12.85 | $13.13 | $12.83 | $13.06 | $13.06 | 106,632 |
| 2023-04-11 | $12.91 | $13.00 | $12.78 | $12.93 | $12.93 | 117,179 |
| 2023-04-10 | $12.84 | $13.16 | $12.84 | $12.96 | $12.96 | 122,314 |
| 2023-04-06 | $13.13 | $13.13 | $12.80 | $12.88 | $12.88 | 77,225 |
| 2023-04-05 | $13.07 | $13.28 | $12.97 | $13.05 | $13.05 | 127,985 |
| 2023-04-04 | $13.57 | $13.59 | $13.06 | $13.16 | $13.16 | 115,277 |
| 2023-04-03 | $13.49 | $13.59 | $13.13 | $13.47 | $13.47 | 192,994 |
| 2023-03-31 | $13.11 | $13.47 | $12.99 | $13.45 | $13.45 | 211,703 |
| 2023-03-30 | $13.21 | $13.34 | $13.08 | $13.15 | $13.03 | 113,897 |
| 2023-03-29 | $13.25 | $13.28 | $13.02 | $13.17 | $13.05 | 137,705 |
| 2023-03-28 | $12.83 | $13.21 | $12.83 | $13.13 | $13.01 | 158,914 |
| 2023-03-27 | $12.64 | $13.05 | $12.64 | $12.96 | $12.84 | 219,096 |
| 2023-03-24 | $12.27 | $12.57 | $12.25 | $12.52 | $12.40 | 148,137 |
| 2023-03-23 | $12.47 | $12.69 | $12.27 | $12.41 | $12.30 | 236,727 |
| 2023-03-22 | $12.76 | $12.84 | $12.38 | $12.38 | $12.27 | 200,143 |
| 2023-03-21 | $12.95 | $12.95 | $12.50 | $12.74 | $12.62 | 290,761 |
| 2023-03-20 | $12.40 | $12.80 | $12.38 | $12.71 | $12.59 | 439,014 |
| 2023-03-17 | $12.65 | $12.85 | $12.35 | $12.41 | $12.30 | 5,547,919 |
| 2023-03-16 | $12.54 | $13.05 | $12.43 | $12.88 | $12.76 | 272,047 |
| 2023-03-15 | $13.05 | $13.15 | $12.40 | $12.72 | $12.60 | 310,936 |
| 2023-03-14 | $13.18 | $13.80 | $13.08 | $13.37 | $13.25 | 366,152 |
| 2023-03-13 | $13.36 | $13.47 | $12.76 | $12.88 | $12.76 | 319,283 |
| 2023-03-10 | $13.57 | $13.74 | $13.16 | $13.60 | $13.47 | 369,872 |
| 2023-03-09 | $13.81 | $13.83 | $13.56 | $13.72 | $13.59 | 319,121 |
| 2023-03-08 | $13.87 | $14.15 | $13.55 | $13.84 | $13.71 | 399,002 |
| 2023-03-07 | $15.15 | $15.31 | $14.77 | $14.98 | $13.84 | 384,274 |
| 2023-03-06 | $15.92 | $16.33 | $14.76 | $15.12 | $13.97 | 747,566 |
| 2023-03-03 | $16.65 | $16.92 | $16.49 | $16.76 | $15.49 | 174,069 |
| 2023-03-02 | $16.58 | $16.62 | $16.28 | $16.55 | $15.29 | 114,971 |
| 2023-03-01 | $16.50 | $16.69 | $16.30 | $16.51 | $15.26 | 132,726 |
| 2023-02-28 | $16.30 | $16.50 | $16.20 | $16.42 | $15.17 | 120,736 |
| 2023-02-27 | $16.20 | $16.28 | $15.92 | $16.25 | $15.02 | 73,588 |
| 2023-02-24 | $15.97 | $16.06 | $15.71 | $16.02 | $14.80 | 74,318 |
| 2023-02-23 | $15.98 | $16.16 | $15.83 | $16.15 | $14.92 | 91,913 |
| 2023-02-22 | $15.88 | $16.31 | $15.82 | $15.85 | $14.65 | 107,975 |
| 2023-02-21 | $16.04 | $16.17 | $15.57 | $15.89 | $14.68 | 122,426 |
| 2023-02-17 | $16.03 | $16.54 | $15.96 | $16.13 | $14.90 | 210,355 |
| 2023-02-16 | $15.56 | $15.98 | $15.56 | $15.91 | $14.70 | 140,367 |
| 2023-02-15 | $15.77 | $16.04 | $15.65 | $15.68 | $14.49 | 126,924 |
| 2023-02-14 | $15.79 | $15.97 | $15.50 | $15.85 | $14.65 | 130,943 |
| 2023-02-13 | $15.21 | $15.93 | $15.17 | $15.81 | $14.61 | 117,092 |
| 2023-02-10 | $14.58 | $15.30 | $14.54 | $15.15 | $14.00 | 187,659 |
| 2023-02-09 | $14.00 | $14.15 | $13.84 | $14.14 | $13.07 | 53,036 |
| 2023-02-08 | $14.49 | $14.66 | $13.99 | $13.99 | $12.93 | 64,414 |
| 2023-02-07 | $14.57 | $14.69 | $14.22 | $14.62 | $13.51 | 72,621 |
| 2023-02-06 | $14.24 | $14.64 | $14.19 | $14.64 | $13.53 | 144,945 |
| 2023-02-03 | $14.47 | $14.56 | $14.27 | $14.30 | $13.21 | 77,572 |
| 2023-02-02 | $14.16 | $14.51 | $14.09 | $14.37 | $13.28 | 61,564 |
| 2023-02-01 | $13.75 | $14.41 | $13.75 | $14.26 | $13.18 | 76,867 |
| 2023-01-31 | $13.80 | $14.07 | $13.80 | $13.91 | $12.85 | 77,671 |
| 2023-01-30 | $13.35 | $13.97 | $13.24 | $13.68 | $12.64 | 59,875 |
| 2023-01-27 | $13.43 | $13.58 | $13.32 | $13.47 | $12.45 | 25,407 |
| 2023-01-26 | $13.60 | $13.67 | $13.34 | $13.54 | $12.51 | 30,707 |
| 2023-01-25 | $13.49 | $13.70 | $13.48 | $13.67 | $12.63 | 27,205 |
| 2023-01-24 | $13.80 | $13.80 | $13.43 | $13.64 | $12.60 | 47,614 |
| 2023-01-23 | $13.85 | $14.06 | $13.54 | $13.68 | $12.64 | 49,254 |
| 2023-01-20 | $13.45 | $13.87 | $13.34 | $13.82 | $12.77 | 67,421 |
| 2023-01-19 | $13.54 | $13.55 | $13.23 | $13.31 | $12.30 | 49,154 |
| 2023-01-18 | $13.66 | $13.94 | $13.54 | $13.61 | $12.58 | 46,406 |
| 2023-01-17 | $13.91 | $14.05 | $13.70 | $13.75 | $12.71 | 55,543 |
| 2023-01-13 | $13.63 | $13.95 | $13.63 | $13.91 | $12.85 | 40,587 |
| 2023-01-12 | $13.65 | $13.87 | $13.57 | $13.84 | $12.79 | 59,264 |
| 2023-01-11 | $13.30 | $13.61 | $13.01 | $13.59 | $12.56 | 64,832 |
| 2023-01-10 | $13.17 | $13.38 | $13.02 | $13.36 | $12.34 | 64,022 |
| 2023-01-09 | $13.66 | $13.66 | $13.14 | $13.25 | $12.24 | 56,394 |
| 2023-01-06 | $12.63 | $13.53 | $12.50 | $13.46 | $12.44 | 85,561 |
| 2023-01-05 | $12.33 | $12.51 | $11.83 | $12.50 | $11.55 | 54,538 |
| 2023-01-04 | $12.63 | $12.74 | $12.13 | $12.22 | $11.29 | 78,170 |
| 2023-01-03 | $13.38 | $13.48 | $12.37 | $12.62 | $11.66 | 91,693 |
| 2022-12-30 | $12.90 | $13.52 | $12.88 | $13.41 | $13.41 | 167,672 |
| 2022-12-29 | $12.28 | $12.92 | $12.25 | $12.88 | $12.88 | 121,469 |
| 2022-12-28 | $12.12 | $12.34 | $11.98 | $12.25 | $12.25 | 90,776 |
| 2022-12-27 | $11.67 | $12.16 | $11.52 | $12.10 | $12.10 | 57,243 |
| 2022-12-23 | $11.47 | $11.64 | $11.30 | $11.55 | $11.55 | 54,521 |
| 2022-12-22 | $11.05 | $11.58 | $11.00 | $11.45 | $11.45 | 106,403 |
| 2022-12-21 | $10.92 | $11.10 | $10.80 | $11.10 | $11.10 | 181,998 |
| 2022-12-20 | $11.17 | $11.30 | $10.81 | $10.86 | $10.86 | 46,129 |
| 2022-12-19 | $11.45 | $11.57 | $11.17 | $11.21 | $11.21 | 128,359 |
| 2022-12-16 | $11.86 | $12.19 | $11.01 | $11.18 | $11.18 | 301,239 |
| 2022-12-15 | $12.51 | $12.51 | $11.87 | $11.98 | $11.98 | 35,793 |
| 2022-12-14 | $12.82 | $12.94 | $12.43 | $12.62 | $12.62 | 45,862 |
| 2022-12-13 | $13.48 | $13.48 | $12.91 | $12.91 | $12.91 | 59,983 |
| 2022-12-12 | $13.11 | $13.39 | $12.76 | $13.27 | $13.27 | 43,238 |
| 2022-12-09 | $12.72 | $12.89 | $12.67 | $12.86 | $12.86 | 16,952 |
| 2022-12-08 | $12.95 | $12.95 | $12.71 | $12.85 | $12.85 | 23,124 |
| 2022-12-07 | $13.08 | $13.18 | $12.86 | $12.87 | $12.87 | 31,674 |
| 2022-12-06 | $13.33 | $13.33 | $13.08 | $13.17 | $13.17 | 54,490 |
| 2022-12-05 | $13.34 | $13.34 | $13.17 | $13.34 | $13.34 | 24,838 |
| 2022-12-02 | $13.06 | $13.45 | $13.01 | $13.34 | $13.34 | 37,393 |
| 2022-12-01 | $13.24 | $13.30 | $13.06 | $13.13 | $13.13 | 54,911 |
| 2022-11-30 | $13.59 | $13.59 | $13.05 | $13.23 | $13.23 | 55,550 |
| 2022-11-29 | $13.84 | $13.93 | $13.59 | $13.61 | $13.61 | 54,391 |
| 2022-11-28 | $13.69 | $13.83 | $13.67 | $13.77 | $13.77 | 69,765 |
| 2022-11-25 | $13.60 | $13.82 | $13.60 | $13.72 | $13.72 | 16,099 |
| 2022-11-23 | $13.36 | $13.67 | $13.23 | $13.64 | $13.64 | 43,364 |
| 2022-11-22 | $13.21 | $13.44 | $13.06 | $13.38 | $13.38 | 59,433 |
| 2022-11-21 | $13.10 | $13.26 | $13.02 | $13.23 | $13.23 | 29,370 |
| 2022-11-18 | $13.05 | $13.34 | $12.86 | $13.06 | $13.06 | 132,975 |
| 2022-11-17 | $12.70 | $12.86 | $12.47 | $12.85 | $12.85 | 32,992 |
| 2022-11-16 | $12.75 | $12.75 | $12.44 | $12.71 | $12.71 | 42,062 |
| 2022-11-15 | $12.38 | $12.72 | $12.26 | $12.67 | $12.67 | 38,883 |
| 2022-11-14 | $12.35 | $12.62 | $12.26 | $12.28 | $12.28 | 43,914 |
| 2022-11-11 | $12.80 | $12.80 | $12.43 | $12.47 | $12.47 | 38,879 |
| 2022-11-10 | $12.91 | $12.98 | $12.50 | $12.73 | $12.73 | 88,824 |
| 2022-11-09 | $12.50 | $12.74 | $12.50 | $12.66 | $12.66 | 38,205 |
| 2022-11-08 | $12.53 | $12.74 | $12.39 | $12.58 | $12.58 | 42,371 |
| 2022-11-07 | $12.30 | $12.48 | $12.15 | $12.43 | $12.43 | 46,408 |
| 2022-11-04 | $12.09 | $12.32 | $11.89 | $12.23 | $12.23 | 41,233 |
| 2022-11-03 | $12.08 | $12.14 | $11.86 | $12.00 | $12.00 | 50,409 |
| 2022-11-02 | $12.56 | $12.71 | $12.21 | $12.22 | $12.22 | 67,857 |
| 2022-11-01 | $12.53 | $12.62 | $12.31 | $12.49 | $12.49 | 55,739 |
| 2022-10-31 | $12.00 | $12.57 | $11.87 | $12.44 | $12.44 | 76,639 |
| 2022-10-28 | $11.74 | $12.27 | $11.74 | $12.04 | $12.04 | 58,697 |
| 2022-10-27 | $11.39 | $11.94 | $11.38 | $11.77 | $11.77 | 72,230 |
| 2022-10-26 | $11.00 | $11.41 | $10.99 | $11.37 | $11.37 | 69,866 |
| 2022-10-25 | $10.91 | $11.04 | $10.87 | $10.91 | $10.91 | 41,967 |
| 2022-10-24 | $10.93 | $11.00 | $10.84 | $10.93 | $10.93 | 47,735 |
| 2022-10-21 | $10.88 | $10.97 | $10.76 | $10.89 | $10.89 | 54,346 |
| 2022-10-20 | $10.87 | $10.95 | $10.72 | $10.77 | $10.77 | 44,146 |
| 2022-10-19 | $10.84 | $11.00 | $10.74 | $10.93 | $10.93 | 45,134 |
| 2022-10-18 | $10.94 | $11.02 | $10.74 | $10.84 | $10.84 | 83,296 |
| 2022-10-17 | $10.77 | $10.85 | $10.70 | $10.80 | $10.80 | 43,919 |
| 2022-10-14 | $10.98 | $11.02 | $10.59 | $10.60 | $10.60 | 43,099 |
| 2022-10-13 | $10.41 | $11.07 | $10.41 | $11.06 | $11.06 | 46,613 |
| 2022-10-12 | $10.54 | $10.55 | $10.46 | $10.55 | $10.55 | 62,781 |
| 2022-10-11 | $10.30 | $10.62 | $10.26 | $10.58 | $10.58 | 84,238 |
| 2022-10-10 | $10.53 | $10.58 | $10.08 | $10.41 | $10.41 | 140,780 |
| 2022-10-07 | $10.70 | $10.78 | $10.40 | $10.50 | $10.50 | 258,108 |
| 2022-10-06 | $11.00 | $11.04 | $10.89 | $10.89 | $10.89 | 36,470 |
| 2022-10-05 | $11.14 | $11.23 | $11.04 | $11.06 | $11.06 | 82,450 |
| 2022-10-04 | $11.15 | $11.41 | $11.13 | $11.28 | $11.28 | 41,720 |
| 2022-10-03 | $11.03 | $11.23 | $10.96 | $11.10 | $11.10 | 58,043 |
| 2022-09-30 | $11.29 | $11.52 | $11.01 | $11.04 | $11.04 | 63,100 |
| 2022-09-29 | $11.22 | $11.47 | $11.09 | $11.42 | $11.32 | 71,301 |
| 2022-09-28 | $10.91 | $11.33 | $10.82 | $11.28 | $11.18 | 67,788 |
| 2022-09-27 | $11.13 | $11.19 | $10.77 | $10.85 | $10.85 | 55,070 |
| 2022-09-26 | $11.37 | $11.50 | $11.14 | $11.17 | $11.17 | 56,258 |
| 2022-09-23 | $11.43 | $11.49 | $11.18 | $11.41 | $11.41 | 97,297 |
| 2022-09-22 | $11.46 | $11.56 | $11.29 | $11.50 | $11.50 | 64,723 |
| 2022-09-21 | $11.37 | $11.40 | $11.15 | $11.30 | $11.30 | 54,004 |
| 2022-09-20 | $11.10 | $11.36 | $11.08 | $11.19 | $11.19 | 38,218 |
| 2022-09-19 | $11.02 | $11.28 | $11.01 | $11.23 | $11.23 | 51,501 |
| 2022-09-16 | $10.92 | $11.08 | $10.88 | $11.06 | $11.06 | 129,939 |
| 2022-09-15 | $10.94 | $11.10 | $10.88 | $11.00 | $11.00 | 64,155 |
| 2022-09-14 | $10.77 | $10.95 | $10.63 | $10.94 | $10.94 | 86,010 |
| 2022-09-13 | $11.01 | $11.04 | $10.61 | $10.73 | $10.73 | 66,136 |
| 2022-09-12 | $11.27 | $11.27 | $11.10 | $11.19 | $11.19 | 41,011 |
| 2022-09-09 | $11.12 | $11.32 | $11.00 | $11.17 | $11.17 | 41,839 |
| 2022-09-08 | $11.13 | $11.16 | $11.01 | $11.13 | $11.13 | 41,360 |
| 2022-09-07 | $11.17 | $11.28 | $11.08 | $11.23 | $11.23 | 43,710 |
| 2022-09-06 | $11.39 | $11.40 | $11.08 | $11.22 | $11.22 | 54,271 |
| 2022-09-02 | $11.54 | $11.60 | $11.34 | $11.40 | $11.40 | 46,997 |
| 2022-09-01 | $11.63 | $11.65 | $11.43 | $11.52 | $11.52 | 83,672 |
| 2022-08-31 | $11.51 | $11.63 | $11.42 | $11.51 | $11.51 | 55,764 |
| 2022-08-30 | $11.84 | $11.84 | $11.54 | $11.58 | $11.58 | 44,916 |
| 2022-08-29 | $11.65 | $11.81 | $11.58 | $11.75 | $11.75 | 37,714 |
| 2022-08-26 | $11.85 | $11.89 | $11.69 | $11.74 | $11.74 | 36,343 |
| 2022-08-25 | $11.72 | $11.87 | $11.72 | $11.87 | $11.87 | 64,932 |
| 2022-08-24 | $12.01 | $12.03 | $11.78 | $11.81 | $11.81 | 48,764 |
| 2022-08-23 | $12.05 | $12.11 | $11.79 | $11.90 | $11.90 | 37,179 |
| 2022-08-22 | $12.27 | $12.27 | $12.05 | $12.10 | $12.10 | 44,002 |
| 2022-08-19 | $12.22 | $12.41 | $12.15 | $12.33 | $12.33 | 191,938 |
| 2022-08-18 | $12.19 | $12.47 | $12.19 | $12.39 | $12.39 | 26,603 |
| 2022-08-17 | $12.34 | $12.36 | $12.20 | $12.28 | $12.28 | 27,746 |
| 2022-08-16 | $12.50 | $12.59 | $12.39 | $12.45 | $12.45 | 33,921 |
| 2022-08-15 | $12.72 | $12.72 | $12.48 | $12.52 | $12.52 | 46,136 |
| 2022-08-12 | $12.46 | $12.69 | $12.41 | $12.64 | $12.64 | 59,719 |
| 2022-08-11 | $12.53 | $12.60 | $12.38 | $12.46 | $12.46 | 30,155 |
| 2022-08-10 | $12.39 | $12.51 | $12.22 | $12.36 | $12.36 | 51,107 |
| 2022-08-09 | $11.92 | $12.22 | $11.92 | $12.22 | $12.22 | 56,689 |
| 2022-08-08 | $12.78 | $12.78 | $12.03 | $12.04 | $12.04 | 76,988 |
| 2022-08-05 | $12.18 | $12.85 | $12.02 | $12.80 | $12.80 | 126,832 |
| 2022-08-04 | $12.30 | $12.41 | $11.98 | $12.06 | $12.06 | 25,687 |
| 2022-08-03 | $12.22 | $12.38 | $11.94 | $12.23 | $12.23 | 73,015 |
| 2022-08-02 | $12.24 | $12.37 | $12.16 | $12.21 | $12.21 | 59,584 |
| 2022-08-01 | $12.15 | $12.46 | $12.15 | $12.32 | $12.32 | 57,256 |
| 2022-07-29 | $12.10 | $12.33 | $12.10 | $12.20 | $12.20 | 35,971 |
| 2022-07-28 | $11.79 | $12.27 | $11.79 | $12.23 | $12.23 | 37,764 |
| 2022-07-27 | $11.76 | $11.91 | $11.64 | $11.85 | $11.85 | 40,856 |
| 2022-07-26 | $11.65 | $11.84 | $11.59 | $11.79 | $11.79 | 38,115 |
| 2022-07-25 | $11.86 | $11.86 | $11.66 | $11.69 | $11.69 | 28,333 |
| 2022-07-22 | $11.99 | $11.99 | $11.67 | $11.76 | $11.76 | 38,391 |
| 2022-07-21 | $11.84 | $11.94 | $11.65 | $11.90 | $11.90 | 39,547 |
| 2022-07-20 | $11.98 | $12.11 | $11.94 | $11.96 | $11.96 | 48,232 |
| 2022-07-19 | $11.77 | $12.04 | $11.71 | $12.02 | $12.02 | 72,590 |
| 2022-07-18 | $11.83 | $11.88 | $11.59 | $11.64 | $11.64 | 53,336 |
| 2022-07-15 | $11.85 | $12.02 | $11.74 | $11.82 | $11.82 | 55,894 |
| 2022-07-14 | $11.53 | $11.71 | $11.40 | $11.68 | $11.68 | 54,428 |
| 2022-07-13 | $11.77 | $11.86 | $11.60 | $11.62 | $11.62 | 34,951 |
| 2022-07-12 | $11.94 | $12.03 | $11.85 | $11.92 | $11.92 | 47,943 |
| 2022-07-11 | $12.10 | $12.21 | $11.98 | $12.07 | $12.07 | 49,986 |
| 2022-07-08 | $12.34 | $12.34 | $12.04 | $12.07 | $12.07 | 33,240 |
| 2022-07-07 | $12.83 | $13.02 | $12.25 | $12.29 | $12.29 | 69,535 |
| 2022-07-06 | $12.52 | $12.72 | $12.42 | $12.67 | $12.67 | 58,737 |
| 2022-07-05 | $12.92 | $13.00 | $12.42 | $12.63 | $12.63 | 96,584 |
| 2022-07-01 | $12.77 | $13.15 | $12.73 | $13.08 | $13.08 | 106,570 |
| 2022-06-30 | $12.28 | $12.76 | $12.22 | $12.76 | $12.76 | 78,342 |
| 2022-06-29 | $12.51 | $12.57 | $12.43 | $12.56 | $12.46 | 53,392 |
| 2022-06-28 | $12.80 | $12.96 | $12.52 | $12.55 | $12.45 | 47,124 |
| 2022-06-27 | $12.77 | $12.93 | $12.69 | $12.75 | $12.65 | 53,242 |
| 2022-06-24 | $12.59 | $12.77 | $12.56 | $12.77 | $12.67 | 129,162 |
| 2022-06-23 | $12.53 | $12.62 | $12.35 | $12.61 | $12.51 | 59,106 |
| 2022-06-22 | $12.58 | $12.76 | $12.48 | $12.54 | $12.44 | 58,974 |
| 2022-06-21 | $12.57 | $12.79 | $12.30 | $12.69 | $12.59 | 58,189 |
| 2022-06-17 | $12.41 | $12.47 | $12.21 | $12.34 | $12.24 | 106,568 |
| 2022-06-16 | $12.50 | $12.50 | $12.23 | $12.38 | $12.28 | 89,694 |
| 2022-06-15 | $12.62 | $12.75 | $12.44 | $12.54 | $12.44 | 77,225 |
| 2022-06-14 | $12.52 | $12.64 | $12.37 | $12.58 | $12.48 | 64,863 |
| 2022-06-13 | $12.38 | $12.57 | $12.26 | $12.56 | $12.46 | 85,124 |
| 2022-06-10 | $12.80 | $12.82 | $12.61 | $12.63 | $12.53 | 51,246 |
| 2022-06-09 | $12.78 | $12.98 | $12.78 | $12.97 | $12.87 | 66,590 |
| 2022-06-08 | $13.01 | $13.01 | $12.80 | $12.89 | $12.79 | 52,568 |
| 2022-06-07 | $12.85 | $13.04 | $12.85 | $13.03 | $12.93 | 86,197 |
| 2022-06-06 | $12.55 | $13.19 | $12.41 | $13.00 | $12.90 | 141,837 |
| 2022-06-03 | $12.33 | $12.53 | $12.18 | $12.39 | $12.29 | 113,298 |
| 2022-06-02 | $12.14 | $12.48 | $12.07 | $12.37 | $12.27 | 57,335 |
| 2022-06-01 | $12.29 | $12.29 | $12.05 | $12.10 | $12.01 | 92,764 |
| 2022-05-31 | $12.15 | $12.29 | $12.11 | $12.18 | $12.09 | 69,999 |
| 2022-05-27 | $12.19 | $12.31 | $12.18 | $12.26 | $12.16 | 53,736 |
| 2022-05-26 | $12.09 | $12.24 | $12.06 | $12.13 | $12.04 | 52,949 |
| 2022-05-25 | $11.98 | $12.10 | $11.72 | $11.94 | $11.85 | 97,215 |
| 2022-05-24 | $11.87 | $12.08 | $11.64 | $12.00 | $11.91 | 91,471 |
| 2022-05-23 | $11.59 | $11.86 | $11.46 | $11.84 | $11.75 | 134,681 |
| 2022-05-20 | $11.67 | $11.71 | $11.27 | $11.45 | $11.36 | 185,658 |
| 2022-05-19 | $11.78 | $11.78 | $11.39 | $11.61 | $11.52 | 161,061 |
| 2022-05-18 | $12.06 | $12.06 | $11.74 | $11.81 | $11.72 | 194,699 |
| 2022-05-17 | $12.19 | $12.32 | $12.11 | $12.20 | $12.11 | 74,228 |
| 2022-05-16 | $12.00 | $12.16 | $11.95 | $12.04 | $11.95 | 76,886 |
| 2022-05-13 | $12.07 | $12.10 | $11.84 | $12.05 | $11.96 | 92,613 |
| 2022-05-12 | $12.08 | $12.10 | $11.71 | $12.04 | $11.95 | 110,278 |
| 2022-05-11 | $12.03 | $12.20 | $11.81 | $11.89 | $11.80 | 57,788 |
| 2022-05-10 | $11.96 | $12.15 | $11.84 | $12.01 | $11.92 | 97,422 |
| 2022-05-09 | $11.73 | $11.98 | $11.71 | $11.84 | $11.75 | 108,948 |
| 2022-05-06 | $11.83 | $11.96 | $11.70 | $11.81 | $11.72 | 77,120 |
| 2022-05-05 | $12.12 | $12.12 | $11.84 | $11.94 | $11.85 | 83,196 |
| 2022-05-04 | $11.84 | $12.23 | $11.84 | $12.18 | $12.09 | 77,392 |
| 2022-05-03 | $11.81 | $11.97 | $11.74 | $11.84 | $11.75 | 93,197 |
| 2022-05-02 | $11.65 | $11.86 | $11.65 | $11.80 | $11.71 | 168,462 |
| 2022-04-29 | $11.75 | $11.82 | $11.62 | $11.70 | $11.61 | 104,602 |
| 2022-04-28 | $11.88 | $11.95 | $11.77 | $11.80 | $11.71 | 91,980 |
| 2022-04-27 | $11.75 | $12.00 | $11.67 | $11.79 | $11.70 | 131,654 |
| 2022-04-26 | $12.06 | $12.10 | $11.78 | $11.78 | $11.69 | 102,396 |
| 2022-04-25 | $12.05 | $12.15 | $11.96 | $12.12 | $12.03 | 100,354 |
| 2022-04-22 | $12.19 | $12.28 | $12.01 | $12.07 | $11.98 | 55,593 |
| 2022-04-21 | $12.33 | $12.53 | $12.26 | $12.28 | $12.18 | 87,084 |
| 2022-04-20 | $12.34 | $12.44 | $12.25 | $12.27 | $12.17 | 79,280 |
| 2022-04-19 | $12.21 | $12.35 | $12.17 | $12.22 | $12.12 | 103,615 |
| 2022-04-18 | $12.05 | $12.21 | $11.98 | $12.20 | $12.11 | 127,915 |
| 2022-04-14 | $12.07 | $12.19 | $12.01 | $12.05 | $11.96 | 86,075 |
| 2022-04-13 | $12.05 | $12.19 | $11.97 | $12.07 | $11.98 | 84,363 |
| 2022-04-12 | $12.20 | $12.35 | $12.03 | $12.08 | $11.99 | 81,316 |
| 2022-04-11 | $12.08 | $12.19 | $12.03 | $12.06 | $11.97 | 85,614 |
| 2022-04-08 | $12.28 | $12.36 | $12.02 | $12.04 | $11.95 | 103,524 |
| 2022-04-07 | $12.50 | $12.51 | $12.23 | $12.26 | $12.16 | 93,612 |
| 2022-04-06 | $12.60 | $12.72 | $12.42 | $12.45 | $12.35 | 84,908 |
| 2022-04-05 | $13.10 | $13.10 | $12.55 | $12.59 | $12.49 | 113,108 |
| 2022-04-04 | $13.24 | $13.24 | $12.87 | $13.04 | $12.94 | 69,895 |
| 2022-04-01 | $13.04 | $13.31 | $13.04 | $13.21 | $13.11 | 81,125 |
| 2022-03-31 | $13.22 | $13.26 | $13.02 | $13.05 | $12.95 | 57,821 |
| 2022-03-30 | $13.45 | $13.45 | $13.28 | $13.33 | $13.13 | 109,539 |
| 2022-03-29 | $13.45 | $13.78 | $13.41 | $13.61 | $13.40 | 102,457 |
| 2022-03-28 | $13.48 | $13.48 | $13.21 | $13.34 | $13.14 | 47,109 |
| 2022-03-25 | $13.57 | $13.68 | $13.48 | $13.54 | $13.33 | 64,313 |
| 2022-03-24 | $13.68 | $13.68 | $13.45 | $13.52 | $13.31 | 48,174 |
| 2022-03-23 | $13.86 | $13.86 | $13.49 | $13.56 | $13.35 | 41,750 |
| 2022-03-22 | $13.98 | $13.98 | $13.75 | $13.85 | $13.64 | 57,370 |
| 2022-03-21 | $13.90 | $13.99 | $13.73 | $13.86 | $13.65 | 57,078 |
| 2022-03-18 | $14.10 | $14.13 | $13.82 | $13.85 | $13.64 | 180,145 |
| 2022-03-17 | $13.81 | $14.15 | $13.81 | $14.06 | $13.84 | 55,523 |
| 2022-03-16 | $13.56 | $13.95 | $13.52 | $13.90 | $13.69 | 88,077 |
| 2022-03-15 | $13.55 | $13.63 | $13.39 | $13.58 | $13.37 | 88,363 |
| 2022-03-14 | $13.79 | $13.79 | $13.41 | $13.51 | $13.30 | 40,293 |
| 2022-03-11 | $13.75 | $13.85 | $13.68 | $13.73 | $13.52 | 43,150 |
| 2022-03-10 | $13.73 | $13.84 | $13.66 | $13.72 | $13.51 | 37,960 |
| 2022-03-09 | $13.90 | $13.93 | $13.76 | $13.86 | $13.65 | 38,868 |
| 2022-03-08 | $13.80 | $14.00 | $13.68 | $13.73 | $13.52 | 58,180 |
| 2022-03-07 | $13.61 | $13.89 | $13.61 | $13.79 | $13.58 | 93,191 |
| 2022-03-04 | $13.58 | $13.70 | $13.42 | $13.50 | $13.29 | 63,570 |
| 2022-03-03 | $14.05 | $14.15 | $13.66 | $13.74 | $13.53 | 48,335 |
| 2022-03-02 | $13.76 | $14.21 | $13.70 | $14.09 | $13.87 | 68,083 |
| 2022-03-01 | $13.89 | $13.89 | $13.57 | $13.71 | $13.50 | 113,500 |
| 2022-02-28 | $13.60 | $13.97 | $13.60 | $13.87 | $13.66 | 59,099 |
| 2022-02-25 | $13.24 | $13.64 | $13.20 | $13.62 | $13.41 | 79,475 |
| 2022-02-24 | $13.01 | $13.29 | $12.85 | $13.20 | $13.00 | 134,360 |
| 2022-02-23 | $13.30 | $13.35 | $13.05 | $13.07 | $12.87 | 71,935 |
| 2022-02-22 | $13.25 | $13.42 | $13.16 | $13.21 | $13.01 | 102,314 |
| 2022-02-18 | $13.23 | $13.34 | $13.17 | $13.29 | $13.09 | 901,720 |
| 2022-02-17 | $13.23 | $13.39 | $13.14 | $13.28 | $13.08 | 97,810 |
| 2022-02-16 | $13.14 | $13.32 | $13.10 | $13.30 | $13.10 | 110,831 |
| 2022-02-15 | $13.11 | $13.40 | $13.11 | $13.21 | $13.01 | 64,901 |
| 2022-02-14 | $13.06 | $13.17 | $12.99 | $13.05 | $12.85 | 109,729 |
| 2022-02-11 | $13.13 | $13.17 | $12.94 | $13.00 | $12.80 | 104,146 |
| 2022-02-10 | $12.91 | $13.14 | $12.91 | $13.04 | $12.84 | 99,927 |
| 2022-02-09 | $13.05 | $13.11 | $12.98 | $13.02 | $12.82 | 105,484 |
| 2022-02-08 | $13.15 | $13.24 | $13.00 | $13.03 | $12.83 | 63,855 |
| 2022-02-07 | $13.00 | $13.22 | $12.97 | $13.14 | $12.94 | 82,993 |
| 2022-02-04 | $13.00 | $13.22 | $12.98 | $13.07 | $12.87 | 59,208 |
| 2022-02-03 | $13.22 | $13.32 | $13.00 | $13.07 | $12.87 | 69,354 |
| 2022-02-02 | $13.37 | $13.37 | $13.15 | $13.31 | $13.11 | 69,653 |
| 2022-02-01 | $13.51 | $13.57 | $13.17 | $13.45 | $13.24 | 119,464 |
| 2022-01-31 | $13.32 | $13.55 | $13.17 | $13.53 | $13.32 | 101,810 |
| 2022-01-28 | $13.26 | $13.49 | $13.06 | $13.46 | $13.25 | 70,686 |
| 2022-01-27 | $13.14 | $13.49 | $12.98 | $13.34 | $13.14 | 150,203 |
| 2022-01-26 | $13.44 | $13.60 | $13.06 | $13.19 | $12.99 | 83,031 |
| 2022-01-25 | $13.09 | $13.34 | $12.98 | $13.28 | $13.08 | 101,216 |
| 2022-01-24 | $12.97 | $13.33 | $12.83 | $13.27 | $13.07 | 103,081 |
| 2022-01-21 | $13.11 | $13.45 | $12.99 | $12.99 | $12.79 | 83,955 |
| 2022-01-20 | $13.30 | $13.44 | $13.17 | $13.18 | $12.98 | 100,564 |
| 2022-01-19 | $13.53 | $13.53 | $13.28 | $13.29 | $13.09 | 78,648 |
| 2022-01-18 | $13.60 | $13.63 | $13.41 | $13.44 | $13.23 | 85,090 |
| 2022-01-14 | $13.33 | $13.69 | $13.32 | $13.60 | $13.39 | 70,051 |
| 2022-01-13 | $13.25 | $13.50 | $13.18 | $13.44 | $13.23 | 55,880 |
| 2022-01-12 | $13.45 | $13.49 | $13.19 | $13.19 | $12.99 | 77,934 |
| 2022-01-11 | $13.49 | $13.62 | $13.26 | $13.45 | $13.24 | 98,542 |
| 2022-01-10 | $13.38 | $13.57 | $13.27 | $13.53 | $13.32 | 83,261 |
| 2022-01-07 | $13.15 | $13.65 | $13.11 | $13.52 | $13.31 | 77,695 |
| 2022-01-06 | $13.25 | $13.39 | $12.82 | $13.22 | $13.02 | 173,058 |
| 2022-01-05 | $13.20 | $13.58 | $13.20 | $13.33 | $13.13 | 59,631 |
| 2022-01-04 | $13.09 | $13.33 | $13.09 | $13.24 | $13.04 | 58,361 |
| 2022-01-03 | $13.05 | $13.34 | $13.05 | $13.13 | $12.93 | 49,721 |
| 2021-12-31 | $13.27 | $13.34 | $13.07 | $13.20 | $12.90 | 55,215 |
| 2021-12-30 | $13.35 | $13.45 | $13.20 | $13.25 | $12.95 | 62,185 |
| 2021-12-29 | $13.30 | $13.43 | $13.23 | $13.36 | $13.06 | 58,503 |
| 2021-12-28 | $13.21 | $13.45 | $13.21 | $13.22 | $12.92 | 42,456 |
| 2021-12-27 | $13.22 | $13.28 | $13.05 | $13.24 | $12.94 | 56,498 |
| 2021-12-23 | $13.17 | $13.30 | $13.10 | $13.23 | $12.93 | 77,174 |
| 2021-12-22 | $13.03 | $13.16 | $12.96 | $13.08 | $12.78 | 93,246 |
| 2021-12-21 | $13.16 | $13.22 | $12.95 | $12.95 | $12.66 | 61,612 |
| 2021-12-20 | $12.80 | $12.94 | $12.73 | $12.90 | $12.61 | 77,202 |
| 2021-12-17 | $13.12 | $13.24 | $12.97 | $12.97 | $12.67 | 260,269 |
| 2021-12-16 | $13.47 | $13.62 | $13.08 | $13.10 | $12.80 | 87,776 |
| 2021-12-15 | $12.93 | $13.43 | $12.90 | $13.40 | $13.09 | 86,380 |
| 2021-12-14 | $13.34 | $13.40 | $13.00 | $13.03 | $12.73 | 127,169 |
| 2021-12-13 | $13.37 | $13.41 | $13.04 | $13.33 | $13.03 | 60,609 |
| 2021-12-10 | $13.60 | $13.66 | $13.35 | $13.39 | $13.09 | 78,017 |
| 2021-12-09 | $13.63 | $13.63 | $13.40 | $13.59 | $13.28 | 40,534 |
| 2021-12-08 | $13.50 | $13.74 | $13.50 | $13.73 | $13.42 | 37,239 |
| 2021-12-07 | $13.41 | $13.67 | $13.34 | $13.53 | $13.22 | 97,583 |
| 2021-12-06 | $13.31 | $13.47 | $13.28 | $13.30 | $13.00 | 60,517 |
| 2021-12-03 | $13.31 | $13.31 | $13.00 | $13.15 | $12.85 | 62,141 |
| 2021-12-02 | $12.89 | $13.21 | $12.89 | $13.17 | $12.87 | 67,511 |
| 2021-12-01 | $13.09 | $13.21 | $12.73 | $12.76 | $12.47 | 87,193 |
| 2021-11-30 | $13.00 | $13.02 | $12.83 | $12.90 | $12.61 | 63,444 |
| 2021-11-29 | $13.17 | $13.28 | $12.88 | $13.06 | $12.76 | 109,528 |
| 2021-11-26 | $12.84 | $13.03 | $12.75 | $13.01 | $12.71 | 71,299 |
| 2021-11-24 | $13.48 | $13.48 | $13.15 | $13.18 | $12.88 | 71,476 |
| 2021-11-23 | $13.69 | $13.83 | $13.49 | $13.60 | $13.29 | 64,419 |
| 2021-11-22 | $14.13 | $14.37 | $13.78 | $13.81 | $13.50 | 90,313 |
| 2021-11-19 | $13.92 | $14.17 | $13.91 | $14.07 | $13.75 | 751,958 |
| 2021-11-18 | $14.05 | $14.07 | $13.80 | $14.07 | $13.75 | 106,480 |
| 2021-11-17 | $14.36 | $14.40 | $14.00 | $14.05 | $13.73 | 89,874 |
| 2021-11-16 | $14.16 | $14.53 | $14.16 | $14.48 | $14.15 | 135,619 |
| 2021-11-15 | $14.23 | $14.37 | $14.09 | $14.34 | $14.01 | 98,260 |
| 2021-11-12 | $13.91 | $14.29 | $13.82 | $14.19 | $13.87 | 108,134 |
| 2021-11-11 | $13.92 | $14.14 | $13.75 | $13.90 | $13.58 | 83,957 |
| 2021-11-10 | $14.02 | $14.12 | $13.87 | $13.95 | $13.63 | 58,488 |
| 2021-11-09 | $13.78 | $14.04 | $13.65 | $13.99 | $13.67 | 83,102 |
| 2021-11-08 | $14.04 | $14.11 | $13.78 | $13.86 | $13.54 | 58,043 |
| 2021-11-05 | $13.62 | $14.18 | $13.62 | $14.03 | $13.71 | 77,973 |
| 2021-11-04 | $13.64 | $13.64 | $13.37 | $13.48 | $13.17 | 83,328 |
| 2021-11-03 | $13.29 | $13.59 | $13.20 | $13.46 | $13.15 | 69,470 |
| 2021-11-02 | $13.42 | $13.54 | $13.28 | $13.35 | $13.05 | 56,002 |
| 2021-11-01 | $13.19 | $13.45 | $13.05 | $13.35 | $13.05 | 91,018 |
| 2021-10-29 | $13.02 | $13.14 | $12.96 | $13.09 | $12.79 | 60,078 |
| 2021-10-28 | $12.86 | $13.10 | $12.86 | $13.04 | $12.74 | 84,253 |
| 2021-10-27 | $13.10 | $13.10 | $12.85 | $12.87 | $12.58 | 104,840 |
| 2021-10-26 | $13.14 | $13.16 | $12.93 | $13.00 | $12.70 | 99,669 |
| 2021-10-25 | $13.05 | $13.10 | $12.95 | $13.01 | $12.71 | 74,181 |
| 2021-10-22 | $13.08 | $13.20 | $13.01 | $13.08 | $12.78 | 60,626 |
| 2021-10-21 | $13.11 | $13.16 | $12.96 | $13.03 | $12.73 | 86,206 |
| 2021-10-20 | $13.10 | $13.19 | $13.06 | $13.13 | $12.83 | 51,145 |
| 2021-10-19 | $13.12 | $13.16 | $12.96 | $13.05 | $12.75 | 147,094 |
| 2021-10-18 | $13.35 | $13.40 | $13.01 | $13.02 | $12.72 | 94,629 |
| 2021-10-15 | $13.53 | $13.68 | $12.74 | $13.51 | $13.20 | 177,129 |
| 2021-10-14 | $13.29 | $13.45 | $13.19 | $13.30 | $13.00 | 63,342 |
| 2021-10-13 | $13.40 | $13.40 | $13.15 | $13.23 | $12.93 | 83,311 |
| 2021-10-12 | $13.58 | $13.66 | $13.39 | $13.40 | $13.09 | 66,748 |
| 2021-10-11 | $13.81 | $13.85 | $13.60 | $13.65 | $13.34 | 64,608 |
| 2021-10-08 | $13.91 | $14.00 | $13.80 | $13.80 | $13.49 | 72,684 |
| 2021-10-07 | $13.92 | $14.19 | $13.73 | $13.96 | $13.64 | 80,302 |
| 2021-10-06 | $13.55 | $13.81 | $13.38 | $13.75 | $13.44 | 97,164 |
| 2021-10-05 | $13.90 | $13.90 | $13.60 | $13.71 | $13.40 | 65,095 |
| 2021-10-04 | $13.80 | $13.99 | $13.62 | $13.88 | $13.56 | 92,478 |
| 2021-10-01 | $13.68 | $13.92 | $13.52 | $13.81 | $13.50 | 87,000 |
| 2021-09-30 | $13.85 | $13.85 | $13.65 | $13.68 | $13.37 | 57,998 |
| 2021-09-29 | $13.89 | $13.93 | $13.75 | $13.82 | $13.41 | 55,590 |
| 2021-09-28 | $13.91 | $13.97 | $13.77 | $13.78 | $13.37 | 84,506 |
| 2021-09-27 | $13.92 | $14.21 | $13.90 | $13.98 | $13.56 | 57,235 |
| 2021-09-24 | $13.84 | $14.12 | $13.76 | $13.83 | $13.42 | 42,091 |
| 2021-09-23 | $13.79 | $13.93 | $13.73 | $13.82 | $13.41 | 102,354 |
| 2021-09-22 | $13.44 | $13.72 | $13.44 | $13.64 | $13.23 | 62,897 |
| 2021-09-21 | $13.72 | $13.72 | $13.41 | $13.41 | $13.01 | 76,506 |
| 2021-09-20 | $13.53 | $13.72 | $13.40 | $13.68 | $13.27 | 123,203 |
| 2021-09-17 | $13.61 | $13.85 | $13.47 | $13.69 | $13.28 | 261,578 |
| 2021-09-16 | $13.53 | $13.62 | $13.37 | $13.55 | $13.15 | 85,609 |
| 2021-09-15 | $13.43 | $13.64 | $13.20 | $13.62 | $13.21 | 143,780 |
| 2021-09-14 | $13.50 | $13.60 | $13.28 | $13.43 | $13.03 | 126,782 |
| 2021-09-13 | $13.54 | $13.65 | $13.36 | $13.49 | $13.09 | 165,750 |
| 2021-09-10 | $13.71 | $13.73 | $13.46 | $13.52 | $13.12 | 93,540 |
| 2021-09-09 | $13.72 | $13.85 | $13.52 | $13.57 | $13.16 | 96,300 |
| 2021-09-08 | $14.08 | $14.15 | $13.60 | $13.64 | $13.23 | 169,481 |
| 2021-09-07 | $14.24 | $14.37 | $14.10 | $14.14 | $13.72 | 120,468 |
| 2021-09-03 | $14.68 | $14.70 | $14.23 | $14.28 | $13.85 | 65,227 |
| 2021-09-02 | $14.58 | $14.68 | $14.34 | $14.64 | $14.20 | 121,229 |
| 2021-09-01 | $14.56 | $14.57 | $14.29 | $14.47 | $14.04 | 65,653 |
| 2021-08-31 | $14.75 | $14.85 | $14.57 | $14.58 | $14.14 | 75,345 |
| 2021-08-30 | $15.07 | $15.11 | $14.74 | $14.74 | $14.30 | 99,630 |
| 2021-08-27 | $15.06 | $15.28 | $14.95 | $14.98 | $14.53 | 95,177 |
| 2021-08-26 | $14.99 | $15.14 | $14.85 | $14.88 | $14.44 | 72,502 |
| 2021-08-25 | $15.00 | $15.15 | $14.87 | $15.03 | $14.58 | 40,595 |
| 2021-08-24 | $15.49 | $15.52 | $15.00 | $15.10 | $14.65 | 54,206 |
| 2021-08-23 | $15.43 | $15.54 | $15.22 | $15.43 | $14.97 | 41,922 |
| 2021-08-20 | $14.71 | $15.41 | $14.71 | $15.29 | $14.83 | 215,392 |
| 2021-08-19 | $14.72 | $14.85 | $14.68 | $14.82 | $14.38 | 57,014 |
| 2021-08-18 | $15.16 | $15.24 | $14.88 | $14.91 | $14.46 | 43,836 |
| 2021-08-17 | $15.29 | $15.34 | $15.05 | $15.15 | $14.70 | 34,517 |
| 2021-08-16 | $15.48 | $15.50 | $15.29 | $15.47 | $15.01 | 45,784 |
| 2021-08-13 | $15.10 | $15.55 | $14.94 | $15.51 | $15.05 | 58,862 |
| 2021-08-12 | $15.22 | $15.22 | $15.06 | $15.11 | $14.66 | 52,676 |
| 2021-08-11 | $15.38 | $15.48 | $15.14 | $15.20 | $14.75 | 57,353 |
| 2021-08-10 | $14.99 | $15.27 | $14.97 | $15.21 | $14.76 | 41,268 |
| 2021-08-09 | $15.01 | $15.19 | $14.97 | $15.02 | $14.57 | 32,397 |
| 2021-08-06 | $15.38 | $15.38 | $15.08 | $15.09 | $14.64 | 108,795 |
| 2021-08-05 | $15.24 | $15.49 | $14.94 | $15.17 | $14.72 | 58,606 |
| 2021-08-04 | $14.95 | $15.14 | $14.90 | $15.10 | $14.65 | 68,229 |
| 2021-08-03 | $15.13 | $15.27 | $14.94 | $15.15 | $14.70 | 123,525 |
| 2021-08-02 | $15.17 | $15.22 | $15.02 | $15.08 | $14.63 | 68,948 |
| 2021-07-30 | $14.92 | $15.12 | $14.81 | $14.90 | $14.46 | 149,221 |
| 2021-07-29 | $14.89 | $15.19 | $14.74 | $15.11 | $14.66 | 51,527 |
| 2021-07-28 | $14.69 | $14.93 | $14.67 | $14.81 | $14.37 | 45,649 |
| 2021-07-27 | $14.63 | $14.83 | $14.55 | $14.73 | $14.29 | 64,585 |
| 2021-07-26 | $14.78 | $14.85 | $14.68 | $14.78 | $14.34 | 65,189 |
| 2021-07-23 | $14.78 | $14.83 | $14.68 | $14.74 | $14.30 | 43,184 |
| 2021-07-22 | $14.98 | $15.34 | $14.70 | $14.74 | $14.30 | 59,142 |
| 2021-07-21 | $15.06 | $15.30 | $14.92 | $15.03 | $14.58 | 43,158 |
| 2021-07-20 | $14.63 | $15.22 | $14.50 | $14.86 | $14.42 | 90,278 |
| 2021-07-19 | $14.62 | $14.91 | $14.40 | $14.52 | $14.09 | 83,516 |
| 2021-07-16 | $15.39 | $15.39 | $14.91 | $14.93 | $14.48 | 54,433 |
| 2021-07-15 | $15.22 | $15.36 | $15.00 | $15.25 | $14.79 | 56,357 |
| 2021-07-14 | $15.71 | $15.85 | $15.30 | $15.41 | $14.95 | 66,920 |
| 2021-07-13 | $15.75 | $16.01 | $15.56 | $15.63 | $15.16 | 62,713 |
| 2021-07-12 | $15.96 | $15.98 | $15.59 | $15.78 | $15.31 | 58,139 |
| 2021-07-09 | $15.95 | $16.20 | $15.86 | $15.99 | $15.51 | 60,385 |
| 2021-07-08 | $14.84 | $15.95 | $14.58 | $15.65 | $15.18 | 122,833 |
| 2021-07-07 | $14.75 | $15.06 | $14.68 | $15.00 | $14.55 | 84,531 |
| 2021-07-06 | $15.08 | $15.08 | $14.75 | $14.82 | $14.38 | 65,701 |
| 2021-07-02 | $15.05 | $15.10 | $14.77 | $15.04 | $14.59 | 57,455 |
| 2021-07-01 | $14.92 | $15.11 | $14.79 | $15.06 | $14.61 | 52,137 |
| 2021-06-30 | $14.63 | $15.44 | $14.63 | $14.90 | $14.46 | 142,184 |
| 2021-06-29 | $15.03 | $15.06 | $14.87 | $14.88 | $14.34 | 39,166 |
| 2021-06-28 | $15.40 | $15.43 | $14.89 | $15.02 | $14.47 | 57,651 |
| 2021-06-25 | $15.35 | $15.46 | $15.13 | $15.36 | $14.80 | 284,153 |
| 2021-06-24 | $15.00 | $15.46 | $14.87 | $15.36 | $14.80 | 72,304 |
| 2021-06-23 | $15.01 | $15.34 | $14.77 | $15.12 | $14.57 | 84,622 |
| 2021-06-22 | $14.66 | $14.89 | $14.54 | $14.71 | $14.18 | 76,245 |
| 2021-06-21 | $14.71 | $14.99 | $14.68 | $14.73 | $14.19 | 76,567 |
| 2021-06-18 | $14.69 | $14.90 | $14.67 | $14.68 | $14.15 | 132,283 |
| 2021-06-17 | $15.41 | $15.48 | $14.93 | $14.95 | $14.41 | 78,742 |
| 2021-06-16 | $15.62 | $15.76 | $15.44 | $15.48 | $14.92 | 73,874 |
| 2021-06-15 | $15.24 | $15.62 | $15.24 | $15.62 | $15.05 | 49,961 |
| 2021-06-14 | $15.48 | $15.48 | $15.28 | $15.35 | $14.79 | 44,289 |
| 2021-06-11 | $15.22 | $15.55 | $15.22 | $15.42 | $14.86 | 28,783 |
| 2021-06-10 | $15.36 | $15.44 | $15.25 | $15.31 | $14.75 | 31,276 |
| 2021-06-09 | $15.61 | $15.61 | $15.35 | $15.42 | $14.86 | 33,511 |
| 2021-06-08 | $15.37 | $15.59 | $15.31 | $15.55 | $14.99 | 37,524 |
| 2021-06-07 | $15.33 | $15.49 | $15.07 | $15.42 | $14.86 | 39,323 |
| 2021-06-04 | $15.18 | $15.37 | $15.14 | $15.23 | $14.68 | 34,454 |
| 2021-06-03 | $15.42 | $15.46 | $15.13 | $15.20 | $14.65 | 45,433 |
| 2021-06-02 | $15.65 | $15.66 | $15.19 | $15.34 | $14.78 | 50,724 |
| 2021-06-01 | $15.52 | $15.82 | $15.28 | $15.62 | $15.05 | 88,646 |
| 2021-05-28 | $15.09 | $15.55 | $15.09 | $15.42 | $14.86 | 74,978 |
| 2021-05-27 | $14.57 | $15.45 | $14.57 | $15.13 | $14.58 | 128,881 |
| 2021-05-26 | $14.35 | $14.49 | $14.27 | $14.37 | $13.85 | 73,502 |
| 2021-05-25 | $14.98 | $15.03 | $14.33 | $14.34 | $13.82 | 89,935 |
| 2021-05-24 | $14.81 | $14.98 | $14.58 | $14.94 | $14.40 | 67,448 |
| 2021-05-21 | $14.87 | $14.98 | $14.60 | $14.82 | $14.28 | 228,422 |
| 2021-05-20 | $14.43 | $14.77 | $14.26 | $14.65 | $14.12 | 64,070 |
| 2021-05-19 | $14.20 | $14.64 | $14.00 | $14.50 | $13.97 | 61,473 |
| 2021-05-18 | $14.44 | $14.54 | $14.34 | $14.34 | $13.82 | 44,419 |
| 2021-05-17 | $14.65 | $14.67 | $14.23 | $14.45 | $13.93 | 65,850 |
| 2021-05-14 | $14.66 | $14.85 | $14.47 | $14.69 | $14.16 | 80,649 |
| 2021-05-13 | $13.47 | $14.68 | $13.47 | $14.64 | $14.11 | 109,276 |
| 2021-05-12 | $13.74 | $13.87 | $13.41 | $13.46 | $12.97 | 64,899 |
| 2021-05-11 | $13.40 | $13.87 | $13.40 | $13.79 | $13.29 | 65,171 |
| 2021-05-10 | $13.74 | $13.80 | $13.48 | $13.49 | $13.00 | 72,550 |
| 2021-05-07 | $13.63 | $13.82 | $13.63 | $13.74 | $13.24 | 44,652 |
| 2021-05-06 | $13.54 | $13.74 | $13.37 | $13.71 | $13.21 | 71,116 |
| 2021-05-05 | $13.67 | $13.74 | $13.52 | $13.54 | $13.05 | 26,800 |
| 2021-05-04 | $13.86 | $13.86 | $13.61 | $13.68 | $13.18 | 50,047 |
| 2021-05-03 | $13.59 | $13.99 | $13.55 | $13.95 | $13.44 | 128,862 |
| 2021-04-30 | $13.33 | $13.56 | $13.33 | $13.49 | $13.00 | 107,752 |
| 2021-04-29 | $13.64 | $13.76 | $13.39 | $13.45 | $12.96 | 46,406 |
| 2021-04-28 | $13.45 | $13.58 | $13.34 | $13.53 | $13.04 | 74,524 |
| 2021-04-27 | $13.50 | $13.68 | $13.34 | $13.38 | $12.89 | 81,854 |
| 2021-04-26 | $13.56 | $13.72 | $13.47 | $13.48 | $12.99 | 38,131 |
| 2021-04-23 | $13.54 | $13.59 | $13.34 | $13.50 | $13.01 | 67,450 |
| 2021-04-22 | $13.89 | $13.89 | $13.38 | $13.39 | $12.90 | 70,449 |
| 2021-04-21 | $13.51 | $13.81 | $13.40 | $13.79 | $13.29 | 81,271 |
| 2021-04-20 | $13.69 | $13.77 | $13.28 | $13.50 | $13.01 | 75,686 |
| 2021-04-19 | $13.81 | $13.82 | $13.53 | $13.82 | $13.32 | 76,604 |
| 2021-04-16 | $13.84 | $13.94 | $13.62 | $13.84 | $13.34 | 62,164 |
| 2021-04-15 | $14.04 | $14.04 | $13.61 | $13.68 | $13.18 | 54,351 |
| 2021-04-14 | $13.83 | $14.08 | $13.76 | $13.90 | $13.40 | 61,489 |
| 2021-04-13 | $13.87 | $14.08 | $13.65 | $13.76 | $13.26 | 54,560 |
| 2021-04-12 | $13.97 | $14.03 | $13.62 | $13.98 | $13.47 | 71,211 |
| 2021-04-09 | $14.10 | $14.10 | $13.83 | $13.95 | $13.44 | 67,743 |
| 2021-04-08 | $14.18 | $14.18 | $13.76 | $14.09 | $13.58 | 65,675 |
| 2021-04-07 | $13.80 | $14.24 | $13.70 | $14.05 | $13.54 | 106,141 |
| 2021-04-06 | $13.86 | $14.06 | $13.69 | $13.79 | $13.29 | 203,458 |
| 2021-04-05 | $13.90 | $13.98 | $13.70 | $13.83 | $13.33 | 73,914 |
| 2021-04-01 | $13.28 | $13.84 | $13.28 | $13.80 | $13.30 | 69,637 |
| 2021-03-31 | $13.30 | $13.57 | $13.22 | $13.22 | $12.74 | 121,367 |
| 2021-03-30 | $13.05 | $13.60 | $13.05 | $13.41 | $12.83 | 81,998 |
| 2021-03-29 | $13.64 | $13.97 | $13.03 | $13.04 | $12.47 | 121,290 |
| 2021-03-26 | $13.66 | $13.76 | $13.34 | $13.76 | $13.16 | 80,823 |
| 2021-03-25 | $13.35 | $13.58 | $13.15 | $13.49 | $12.90 | 87,987 |
| 2021-03-24 | $13.73 | $13.90 | $13.36 | $13.39 | $12.81 | 95,901 |
| 2021-03-23 | $13.70 | $13.79 | $13.55 | $13.55 | $12.96 | 73,117 |
| 2021-03-22 | $13.97 | $14.09 | $13.59 | $13.88 | $13.28 | 86,653 |
| 2021-03-19 | $14.23 | $14.31 | $13.98 | $14.01 | $13.40 | 242,826 |
| 2021-03-18 | $14.49 | $14.74 | $14.27 | $14.30 | $13.68 | 56,471 |
| 2021-03-17 | $14.52 | $14.70 | $14.38 | $14.51 | $13.88 | 68,350 |
| 2021-03-16 | $15.20 | $15.20 | $14.55 | $14.57 | $13.94 | 52,311 |
| 2021-03-15 | $15.28 | $15.28 | $14.89 | $15.16 | $14.50 | 50,264 |
| 2021-03-12 | $15.32 | $15.57 | $15.30 | $15.38 | $14.71 | 92,834 |
| 2021-03-11 | $15.20 | $15.36 | $15.10 | $15.32 | $14.65 | 96,679 |
| 2021-03-10 | $14.56 | $15.13 | $14.56 | $15.08 | $14.42 | 65,878 |
| 2021-03-09 | $14.59 | $14.88 | $14.45 | $14.48 | $13.85 | 60,154 |
| 2021-03-08 | $14.41 | $14.87 | $14.30 | $14.52 | $13.89 | 82,942 |
| 2021-03-05 | $14.00 | $14.40 | $13.80 | $14.35 | $13.72 | 89,455 |
| 2021-03-04 | $14.00 | $14.18 | $13.83 | $13.88 | $13.28 | 121,388 |
| 2021-03-03 | $14.02 | $14.28 | $14.00 | $14.10 | $13.49 | 86,382 |
| 2021-03-02 | $14.03 | $14.12 | $13.90 | $14.01 | $13.40 | 53,363 |
| 2021-03-01 | $14.05 | $14.32 | $14.03 | $14.15 | $13.53 | 59,158 |
| 2021-02-26 | $14.24 | $14.24 | $13.87 | $13.89 | $13.28 | 85,182 |
| 2021-02-25 | $14.50 | $14.70 | $14.17 | $14.17 | $13.55 | 67,217 |
| 2021-02-24 | $14.33 | $14.85 | $14.20 | $14.60 | $13.96 | 57,484 |
| 2021-02-23 | $14.17 | $14.40 | $13.97 | $14.25 | $13.63 | 43,820 |
| 2021-02-22 | $14.20 | $14.40 | $14.13 | $14.20 | $13.58 | 75,974 |
| 2021-02-19 | $14.12 | $14.53 | $14.12 | $14.25 | $13.63 | 178,039 |
| 2021-02-18 | $14.20 | $14.29 | $14.07 | $14.09 | $13.48 | 92,981 |
| 2021-02-17 | $14.25 | $14.36 | $14.02 | $14.25 | $13.63 | 54,663 |
| 2021-02-16 | $14.35 | $14.48 | $14.05 | $14.36 | $13.73 | 51,456 |
| 2021-02-12 | $14.27 | $14.27 | $13.94 | $14.16 | $13.54 | 52,690 |
| 2021-02-11 | $14.22 | $14.59 | $14.06 | $14.34 | $13.72 | 78,937 |
| 2021-02-10 | $13.95 | $14.51 | $13.95 | $14.22 | $13.60 | 80,692 |
| 2021-02-09 | $13.99 | $14.25 | $13.84 | $13.97 | $13.36 | 70,006 |
| 2021-02-08 | $13.79 | $14.06 | $13.73 | $13.90 | $13.29 | 85,685 |
| 2021-02-05 | $14.14 | $14.35 | $13.77 | $13.78 | $13.18 | 77,561 |
| 2021-02-04 | $13.64 | $14.05 | $13.63 | $13.92 | $13.31 | 56,703 |
| 2021-02-03 | $13.68 | $13.75 | $13.42 | $13.67 | $13.07 | 50,282 |
| 2021-02-02 | $13.66 | $13.85 | $13.50 | $13.74 | $13.14 | 34,879 |
| 2021-02-01 | $13.34 | $13.52 | $13.15 | $13.46 | $12.87 | 82,081 |
| 2021-01-29 | $13.13 | $13.45 | $13.10 | $13.28 | $12.70 | 127,718 |
| 2021-01-28 | $13.51 | $13.51 | $13.15 | $13.30 | $12.72 | 76,173 |
| 2021-01-27 | $13.82 | $13.86 | $13.21 | $13.29 | $12.71 | 91,554 |
| 2021-01-26 | $14.25 | $14.32 | $13.94 | $14.07 | $13.46 | 74,523 |
| 2021-01-25 | $14.15 | $14.30 | $13.92 | $14.19 | $13.57 | 48,669 |
| 2021-01-22 | $14.02 | $14.32 | $13.92 | $14.29 | $13.67 | 74,957 |
| 2021-01-21 | $14.17 | $14.24 | $14.07 | $14.09 | $13.48 | 92,927 |
| 2021-01-20 | $14.20 | $14.36 | $14.08 | $14.21 | $13.59 | 98,314 |
| 2021-01-19 | $14.45 | $14.55 | $14.03 | $14.23 | $13.61 | 82,354 |
| 2021-01-15 | $14.59 | $14.60 | $14.29 | $14.34 | $13.72 | 65,207 |
| 2021-01-14 | $14.58 | $15.01 | $14.58 | $14.86 | $14.21 | 84,102 |
| 2021-01-13 | $14.51 | $14.66 | $14.35 | $14.48 | $13.85 | 102,589 |
| 2021-01-12 | $13.99 | $14.68 | $13.89 | $14.60 | $13.96 | 82,611 |
| 2021-01-11 | $13.81 | $13.96 | $13.74 | $13.89 | $13.28 | 60,046 |
| 2021-01-08 | $14.50 | $14.50 | $13.77 | $13.97 | $13.36 | 105,723 |
| 2021-01-07 | $13.94 | $14.56 | $13.67 | $14.34 | $13.72 | 130,002 |
| 2021-01-06 | $13.45 | $13.98 | $13.45 | $13.92 | $13.31 | 149,958 |
| 2021-01-05 | $13.32 | $13.61 | $13.05 | $13.31 | $12.73 | 111,688 |
| 2021-01-04 | $13.41 | $13.52 | $13.00 | $13.27 | $12.69 | 84,050 |
| 2020-12-31 | $13.37 | $13.49 | $13.20 | $13.41 | $12.83 | 67,313 |
| 2020-12-30 | $13.28 | $13.47 | $13.28 | $13.42 | $12.74 | 52,518 |
| 2020-12-29 | $13.40 | $13.40 | $13.14 | $13.26 | $12.59 | 66,972 |
| 2020-12-28 | $13.29 | $13.59 | $13.29 | $13.39 | $12.71 | 83,975 |
| 2020-12-24 | $13.36 | $13.36 | $13.13 | $13.22 | $12.55 | 25,095 |
| 2020-12-23 | $13.15 | $13.36 | $13.08 | $13.29 | $12.62 | 61,361 |
| 2020-12-22 | $13.25 | $13.32 | $13.06 | $13.07 | $12.41 | 66,897 |
| 2020-12-21 | $13.50 | $13.64 | $13.10 | $13.25 | $12.58 | 92,052 |
| 2020-12-18 | $13.79 | $14.00 | $13.50 | $13.56 | $12.87 | 492,241 |
| 2020-12-17 | $13.80 | $13.91 | $13.50 | $13.75 | $13.05 | 87,107 |
| 2020-12-16 | $14.06 | $14.10 | $13.68 | $13.75 | $13.05 | 79,205 |
| 2020-12-15 | $13.75 | $14.20 | $13.65 | $14.06 | $13.35 | 78,845 |
| 2020-12-14 | $13.83 | $13.90 | $13.36 | $13.68 | $12.99 | 103,910 |
| 2020-12-11 | $13.76 | $13.96 | $13.61 | $13.73 | $13.03 | 51,243 |
| 2020-12-10 | $13.82 | $13.94 | $13.66 | $13.87 | $13.17 | 67,520 |
| 2020-12-09 | $14.19 | $14.19 | $13.75 | $13.90 | $13.20 | 74,454 |
| 2020-12-08 | $13.55 | $14.12 | $13.53 | $14.06 | $13.35 | 94,254 |
| 2020-12-07 | $13.89 | $13.89 | $13.42 | $13.59 | $12.90 | 78,374 |
| 2020-12-04 | $13.65 | $14.10 | $13.57 | $13.88 | $13.18 | 96,957 |
| 2020-12-03 | $13.22 | $13.61 | $13.09 | $13.58 | $12.89 | 111,308 |
| 2020-12-02 | $12.75 | $13.37 | $12.72 | $13.26 | $12.59 | 138,224 |
| 2020-12-01 | $12.94 | $12.97 | $12.63 | $12.75 | $12.10 | 109,436 |
| 2020-11-30 | $13.25 | $13.25 | $12.71 | $12.73 | $12.09 | 417,580 |
| 2020-11-27 | $13.57 | $13.57 | $12.94 | $13.39 | $12.71 | 54,533 |
| 2020-11-25 | $13.68 | $13.73 | $13.41 | $13.63 | $12.94 | 118,750 |
| 2020-11-24 | $13.33 | $13.85 | $13.12 | $13.74 | $13.04 | 138,592 |
| 2020-11-23 | $12.68 | $13.28 | $12.54 | $13.11 | $12.45 | 153,959 |
| 2020-11-20 | $12.41 | $12.69 | $12.23 | $12.53 | $11.90 | 172,763 |
| 2020-11-19 | $12.76 | $12.80 | $12.33 | $12.53 | $11.90 | 99,451 |
| 2020-11-18 | $12.68 | $12.94 | $12.53 | $12.80 | $12.15 | 131,636 |
| 2020-11-17 | $12.25 | $12.72 | $12.05 | $12.66 | $12.02 | 136,350 |
| 2020-11-16 | $12.34 | $12.52 | $12.21 | $12.32 | $11.70 | 94,353 |
| 2020-11-13 | $11.98 | $12.18 | $11.91 | $12.11 | $11.50 | 63,714 |
| 2020-11-12 | $12.15 | $12.15 | $11.74 | $11.90 | $11.30 | 82,735 |
| 2020-11-11 | $12.40 | $12.40 | $12.09 | $12.30 | $11.68 | 116,902 |
| 2020-11-10 | $12.19 | $12.34 | $11.96 | $12.31 | $11.69 | 118,228 |
| 2020-11-09 | $11.45 | $12.30 | $11.40 | $12.06 | $11.45 | 180,233 |
| 2020-11-06 | $10.96 | $11.26 | $10.74 | $10.80 | $10.25 | 71,843 |
| 2020-11-05 | $10.82 | $11.03 | $10.78 | $10.89 | $10.34 | 85,654 |
| 2020-11-04 | $10.81 | $11.04 | $10.70 | $10.78 | $10.23 | 119,920 |
| 2020-11-03 | $10.82 | $11.05 | $10.79 | $10.96 | $10.41 | 109,869 |
| 2020-11-02 | $10.73 | $10.85 | $10.56 | $10.68 | $10.14 | 133,969 |
| 2020-10-30 | $10.66 | $10.76 | $10.56 | $10.59 | $10.05 | 158,108 |
| 2020-10-29 | $10.66 | $10.75 | $10.55 | $10.69 | $10.15 | 89,179 |
| 2020-10-28 | $10.77 | $10.94 | $10.68 | $10.71 | $10.17 | 152,095 |
| 2020-10-27 | $11.08 | $11.21 | $10.93 | $10.94 | $10.39 | 78,606 |
| 2020-10-26 | $11.12 | $11.19 | $11.00 | $11.10 | $10.54 | 109,474 |
| 2020-10-23 | $11.24 | $11.39 | $11.18 | $11.24 | $10.67 | 105,180 |
| 2020-10-22 | $11.28 | $11.33 | $11.08 | $11.17 | $10.60 | 122,743 |
| 2020-10-21 | $11.13 | $11.25 | $11.11 | $11.22 | $10.65 | 109,087 |
| 2020-10-20 | $11.09 | $11.28 | $11.06 | $11.16 | $10.59 | 126,529 |
| 2020-10-19 | $11.30 | $11.34 | $11.04 | $11.04 | $10.48 | 89,832 |
| 2020-10-16 | $11.28 | $11.44 | $11.25 | $11.31 | $10.74 | 67,533 |
| 2020-10-15 | $11.12 | $11.42 | $11.11 | $11.40 | $10.82 | 47,774 |
| 2020-10-14 | $11.33 | $11.33 | $11.16 | $11.23 | $10.66 | 72,352 |
| 2020-10-13 | $11.43 | $11.49 | $11.22 | $11.26 | $10.69 | 97,940 |
| 2020-10-12 | $11.37 | $11.58 | $11.32 | $11.50 | $10.92 | 160,360 |
| 2020-10-09 | $11.60 | $11.68 | $11.30 | $11.37 | $10.79 | 114,513 |
| 2020-10-08 | $11.27 | $11.60 | $10.91 | $11.52 | $10.94 | 69,267 |
| 2020-10-07 | $11.32 | $11.38 | $11.06 | $11.10 | $10.54 | 82,926 |
| 2020-10-06 | $11.48 | $11.53 | $11.22 | $11.26 | $10.69 | 107,604 |
| 2020-10-05 | $11.06 | $11.41 | $11.06 | $11.35 | $10.78 | 46,468 |
| 2020-10-02 | $10.87 | $11.13 | $10.86 | $10.99 | $10.43 | 65,346 |
| 2020-10-01 | $10.87 | $11.07 | $10.85 | $11.04 | $10.48 | 60,000 |
| 2020-09-30 | $11.18 | $11.24 | $10.87 | $10.92 | $10.37 | 135,585 |
| 2020-09-29 | $11.25 | $11.37 | $11.13 | $11.18 | $10.52 | 74,235 |
| 2020-09-28 | $11.39 | $11.57 | $11.33 | $11.34 | $10.67 | 109,490 |
| 2020-09-25 | $11.07 | $11.28 | $10.96 | $11.25 | $10.58 | 76,711 |
| 2020-09-24 | $10.96 | $11.23 | $10.86 | $11.12 | $10.46 | 84,833 |
| 2020-09-23 | $11.25 | $11.32 | $10.90 | $10.93 | $10.28 | 90,339 |
| 2020-09-22 | $11.57 | $11.61 | $11.16 | $11.18 | $10.52 | 92,752 |
| 2020-09-21 | $11.53 | $11.55 | $11.34 | $11.53 | $10.85 | 133,616 |
| 2020-09-18 | $11.70 | $11.77 | $11.59 | $11.76 | $11.06 | 345,090 |
| 2020-09-17 | $11.70 | $11.83 | $11.59 | $11.61 | $10.92 | 104,410 |
| 2020-09-16 | $11.61 | $11.83 | $11.58 | $11.76 | $11.06 | 82,461 |
| 2020-09-15 | $11.49 | $11.63 | $11.37 | $11.61 | $10.92 | 82,395 |
| 2020-09-14 | $11.18 | $11.47 | $11.11 | $11.43 | $10.75 | 97,244 |
| 2020-09-11 | $11.16 | $11.22 | $11.08 | $11.18 | $10.52 | 77,227 |
| 2020-09-10 | $11.00 | $11.15 | $10.94 | $11.09 | $10.43 | 94,837 |
| 2020-09-09 | $11.12 | $11.14 | $10.94 | $10.99 | $10.34 | 93,098 |
| 2020-09-08 | $11.10 | $11.19 | $10.98 | $11.04 | $10.39 | 92,040 |
| 2020-09-04 | $11.27 | $11.37 | $11.07 | $11.19 | $10.53 | 94,232 |
| 2020-09-03 | $11.34 | $11.39 | $11.00 | $11.09 | $10.43 | 142,811 |
| 2020-09-02 | $11.24 | $11.43 | $11.21 | $11.34 | $10.67 | 96,814 |
| 2020-09-01 | $11.03 | $11.28 | $10.98 | $11.24 | $10.57 | 119,803 |
| 2020-08-31 | $11.26 | $11.28 | $11.03 | $11.09 | $10.43 | 236,424 |
| 2020-08-28 | $11.28 | $11.44 | $11.16 | $11.32 | $10.65 | 122,366 |
| 2020-08-27 | $11.14 | $11.40 | $11.12 | $11.19 | $10.53 | 118,174 |
| 2020-08-26 | $11.10 | $11.17 | $10.94 | $11.05 | $10.40 | 359,407 |
| 2020-08-25 | $11.17 | $11.19 | $11.01 | $11.15 | $10.49 | 93,339 |
| 2020-08-24 | $10.98 | $11.29 | $10.92 | $11.08 | $10.42 | 133,044 |
| 2020-08-21 | $11.00 | $11.02 | $10.68 | $10.92 | $10.27 | 422,136 |
| 2020-08-20 | $11.18 | $11.22 | $11.03 | $11.07 | $10.41 | 98,954 |
| 2020-08-19 | $11.32 | $11.48 | $11.25 | $11.29 | $10.62 | 104,195 |
| 2020-08-18 | $11.49 | $11.54 | $11.25 | $11.34 | $10.67 | 145,918 |
| 2020-08-17 | $11.90 | $11.93 | $11.49 | $11.52 | $10.84 | 118,512 |
| 2020-08-14 | $11.61 | $11.92 | $11.56 | $11.90 | $11.19 | 137,612 |
| 2020-08-13 | $11.75 | $11.86 | $11.67 | $11.76 | $11.06 | 102,745 |
| 2020-08-12 | $11.98 | $11.99 | $11.76 | $11.84 | $11.14 | 106,279 |
| 2020-08-11 | $12.00 | $12.20 | $11.78 | $11.84 | $11.14 | 158,519 |
| 2020-08-10 | $11.71 | $12.08 | $11.71 | $11.92 | $11.21 | 123,078 |
| 2020-08-07 | $11.45 | $11.74 | $11.44 | $11.71 | $11.02 | 129,186 |
| 2020-08-06 | $11.62 | $11.63 | $11.38 | $11.47 | $10.79 | 141,538 |
| 2020-08-05 | $11.35 | $12.06 | $11.16 | $11.62 | $10.93 | 337,639 |
| 2020-08-04 | $11.09 | $11.29 | $11.03 | $11.23 | $10.56 | 131,065 |
| 2020-08-03 | $10.84 | $11.11 | $10.74 | $11.09 | $10.43 | 139,719 |
| 2020-07-31 | $11.16 | $11.16 | $10.54 | $10.78 | $10.14 | 255,130 |
| 2020-07-30 | $11.08 | $11.33 | $11.02 | $11.21 | $10.55 | 120,933 |
| 2020-07-29 | $11.03 | $11.36 | $11.03 | $11.23 | $10.56 | 86,391 |
| 2020-07-28 | $11.09 | $11.26 | $10.94 | $10.97 | $10.32 | 77,662 |
| 2020-07-27 | $11.25 | $11.25 | $11.04 | $11.19 | $10.53 | 93,103 |
| 2020-07-24 | $11.28 | $11.41 | $11.09 | $11.09 | $10.43 | 125,879 |
| 2020-07-23 | $11.13 | $11.45 | $11.11 | $11.24 | $10.57 | 122,357 |
| 2020-07-22 | $11.46 | $11.46 | $11.07 | $11.18 | $10.52 | 125,130 |
| 2020-07-21 | $11.06 | $11.74 | $11.03 | $11.54 | $10.86 | 295,409 |
| 2020-07-20 | $10.90 | $11.07 | $10.78 | $10.92 | $10.27 | 154,408 |
| 2020-07-17 | $11.01 | $11.15 | $10.95 | $10.96 | $10.31 | 106,401 |
| 2020-07-16 | $10.97 | $11.14 | $10.89 | $11.02 | $10.37 | 88,364 |
| 2020-07-15 | $10.92 | $11.17 | $10.81 | $11.07 | $10.41 | 155,420 |
| 2020-07-14 | $10.71 | $10.86 | $10.58 | $10.71 | $10.08 | 96,720 |
| 2020-07-13 | $10.83 | $10.99 | $10.70 | $10.72 | $10.08 | 81,630 |
| 2020-07-10 | $10.63 | $10.89 | $10.63 | $10.72 | $10.08 | 110,153 |
| 2020-07-09 | $10.68 | $10.96 | $10.51 | $10.70 | $10.07 | 211,184 |
| 2020-07-08 | $10.63 | $10.86 | $10.56 | $10.74 | $10.10 | 119,005 |
| 2020-07-07 | $11.01 | $11.01 | $10.59 | $10.63 | $10.00 | 147,690 |
| 2020-07-06 | $11.23 | $11.27 | $10.92 | $11.13 | $10.47 | 79,977 |
| 2020-07-02 | $10.96 | $11.18 | $10.92 | $11.06 | $10.40 | 107,944 |
| 2020-07-01 | $11.10 | $11.13 | $10.58 | $10.79 | $10.15 | 170,676 |
| 2020-06-30 | $10.89 | $11.21 | $10.87 | $11.14 | $10.38 | 86,684 |
| 2020-06-29 | $10.93 | $11.09 | $10.76 | $11.00 | $10.25 | 128,141 |
| 2020-06-26 | $10.75 | $10.84 | $10.62 | $10.73 | $10.00 | 242,783 |
| 2020-06-25 | $10.66 | $10.99 | $10.66 | $10.91 | $10.17 | 139,666 |
| 2020-06-24 | $10.90 | $10.99 | $10.54 | $10.69 | $9.96 | 132,928 |
| 2020-06-23 | $11.19 | $11.20 | $10.91 | $10.98 | $10.23 | 77,968 |
| 2020-06-22 | $11.03 | $11.13 | $10.86 | $11.08 | $10.33 | 108,425 |
| 2020-06-19 | $11.48 | $11.58 | $11.04 | $11.11 | $10.36 | 232,804 |
| 2020-06-18 | $11.24 | $11.67 | $11.24 | $11.35 | $10.58 | 243,764 |
| 2020-06-17 | $11.74 | $11.74 | $11.32 | $11.41 | $10.64 | 100,002 |
| 2020-06-16 | $12.00 | $12.00 | $11.51 | $11.69 | $10.90 | 119,125 |
| 2020-06-15 | $11.17 | $11.79 | $11.10 | $11.62 | $10.83 | 109,329 |
| 2020-06-12 | $11.75 | $11.87 | $11.17 | $11.45 | $10.67 | 131,028 |
| 2020-06-11 | $11.96 | $12.12 | $11.38 | $11.43 | $10.65 | 118,359 |
| 2020-06-10 | $13.17 | $13.26 | $12.27 | $12.43 | $11.59 | 237,713 |
| 2020-06-09 | $13.29 | $13.50 | $13.07 | $13.26 | $12.36 | 87,673 |
| 2020-06-08 | $13.46 | $13.72 | $13.38 | $13.56 | $12.64 | 86,527 |
| 2020-06-05 | $13.01 | $13.78 | $13.00 | $13.29 | $12.39 | 204,613 |
| 2020-06-04 | $12.26 | $13.00 | $12.25 | $12.88 | $12.01 | 133,816 |
| 2020-06-03 | $12.02 | $12.44 | $11.89 | $12.36 | $11.52 | 165,410 |
| 2020-06-02 | $11.93 | $11.93 | $11.70 | $11.87 | $11.06 | 93,997 |
| 2020-06-01 | $12.08 | $12.27 | $11.81 | $11.81 | $11.01 | 141,062 |
| 2020-05-29 | $12.08 | $12.16 | $11.79 | $12.13 | $11.31 | 219,627 |
| 2020-05-28 | $12.46 | $12.62 | $12.20 | $12.26 | $11.43 | 189,753 |
| 2020-05-27 | $12.00 | $12.37 | $11.75 | $12.32 | $11.48 | 207,851 |
| 2020-05-26 | $11.80 | $12.23 | $11.62 | $11.80 | $11.00 | 281,713 |
| 2020-05-22 | $11.62 | $11.62 | $11.11 | $11.44 | $10.66 | 125,278 |
| 2020-05-21 | $10.99 | $11.54 | $10.99 | $11.52 | $10.74 | 210,172 |
| 2020-05-20 | $11.34 | $11.41 | $10.89 | $11.02 | $10.27 | 202,850 |
| 2020-05-19 | $11.98 | $11.98 | $11.23 | $11.23 | $10.47 | 198,121 |
| 2020-05-18 | $12.22 | $12.51 | $11.87 | $12.11 | $11.29 | 318,331 |
| 2020-05-15 | $11.58 | $12.15 | $11.49 | $11.80 | $11.00 | 1,342,678 |
| 2020-05-14 | $12.29 | $12.29 | $11.23 | $11.60 | $10.81 | 241,403 |
| 2020-05-13 | $12.79 | $12.88 | $12.40 | $12.71 | $11.85 | 177,628 |
| 2020-05-12 | $13.30 | $13.49 | $12.94 | $12.98 | $12.10 | 174,261 |
| 2020-05-11 | $13.11 | $13.59 | $13.03 | $13.36 | $12.45 | 177,782 |
| 2020-05-08 | $13.07 | $13.56 | $12.92 | $13.39 | $12.48 | 153,424 |
| 2020-05-07 | $13.07 | $13.16 | $12.70 | $12.78 | $11.91 | 169,537 |
| 2020-05-06 | $12.95 | $13.23 | $12.81 | $12.99 | $12.11 | 152,668 |
| 2020-05-05 | $13.34 | $13.38 | $12.91 | $12.95 | $12.07 | 132,836 |
| 2020-05-04 | $13.06 | $13.30 | $12.78 | $13.05 | $12.16 | 102,192 |
| 2020-05-01 | $13.10 | $13.44 | $12.85 | $13.31 | $12.41 | 108,004 |
| 2020-04-30 | $13.48 | $13.73 | $13.14 | $13.31 | $12.41 | 182,556 |
| 2020-04-29 | $14.25 | $14.25 | $13.68 | $13.74 | $12.81 | 187,813 |
| 2020-04-28 | $14.26 | $14.44 | $13.84 | $13.96 | $13.01 | 142,606 |
| 2020-04-27 | $13.81 | $14.31 | $13.81 | $13.88 | $12.94 | 176,167 |
| 2020-04-24 | $14.05 | $14.18 | $13.71 | $13.80 | $12.86 | 114,946 |
| 2020-04-23 | $13.91 | $14.41 | $13.79 | $14.00 | $13.05 | 158,645 |
| 2020-04-22 | $13.61 | $14.08 | $13.47 | $13.95 | $13.00 | 127,984 |
| 2020-04-21 | $13.05 | $13.61 | $13.00 | $13.47 | $12.56 | 150,094 |
| 2020-04-20 | $13.09 | $13.41 | $12.95 | $13.33 | $12.43 | 147,229 |
| 2020-04-17 | $13.35 | $13.56 | $13.13 | $13.39 | $12.48 | 116,335 |
| 2020-04-16 | $12.94 | $13.08 | $12.58 | $13.05 | $12.16 | 174,310 |
| 2020-04-15 | $12.54 | $12.93 | $12.34 | $12.76 | $11.89 | 141,232 |
| 2020-04-14 | $13.47 | $13.48 | $12.88 | $12.98 | $12.10 | 104,033 |
| 2020-04-13 | $13.09 | $13.26 | $12.93 | $13.09 | $12.20 | 116,745 |
| 2020-04-09 | $12.87 | $13.26 | $12.64 | $13.23 | $12.33 | 135,208 |
| 2020-04-08 | $12.67 | $12.94 | $12.34 | $12.58 | $11.73 | 250,321 |
| 2020-04-07 | $13.26 | $13.43 | $12.46 | $12.57 | $11.72 | 148,066 |
| 2020-04-06 | $12.86 | $13.06 | $12.53 | $12.97 | $12.09 | 159,142 |
| 2020-04-03 | $12.84 | $12.86 | $11.96 | $12.41 | $11.57 | 230,136 |
| 2020-04-02 | $12.58 | $13.00 | $12.21 | $12.98 | $12.10 | 191,431 |
| 2020-04-01 | $12.07 | $12.70 | $11.88 | $12.61 | $11.75 | 244,481 |
| 2020-03-31 | $12.12 | $12.62 | $11.94 | $12.60 | $11.74 | 264,981 |
| 2020-03-30 | $11.25 | $12.43 | $11.00 | $12.41 | $11.48 | 174,075 |
| 2020-03-27 | $11.25 | $11.45 | $11.00 | $11.10 | $10.26 | 115,331 |
| 2020-03-26 | $10.74 | $11.68 | $10.74 | $11.58 | $10.71 | 149,134 |
| 2020-03-25 | $10.59 | $11.31 | $10.30 | $10.74 | $9.93 | 156,949 |
| 2020-03-24 | $10.88 | $10.99 | $10.05 | $10.52 | $9.73 | 204,331 |
| 2020-03-23 | $10.10 | $10.55 | $9.14 | $10.39 | $9.61 | 227,239 |
| 2020-03-20 | $10.52 | $11.14 | $10.07 | $10.12 | $9.36 | 295,313 |
| 2020-03-19 | $9.99 | $12.04 | $9.88 | $10.46 | $9.67 | 272,680 |
| 2020-03-18 | $11.32 | $11.71 | $9.74 | $10.06 | $9.30 | 278,308 |
| 2020-03-17 | $11.87 | $12.16 | $11.51 | $11.69 | $10.81 | 398,295 |
| 2020-03-16 | $11.88 | $12.39 | $11.56 | $11.61 | $10.74 | 290,164 |
| 2020-03-13 | $12.22 | $12.70 | $11.83 | $12.62 | $11.67 | 280,281 |
| 2020-03-12 | $12.61 | $12.99 | $11.69 | $11.77 | $10.88 | 447,281 |
| 2020-03-11 | $13.01 | $13.45 | $12.76 | $12.98 | $12.00 | 367,248 |
| 2020-03-10 | $13.06 | $13.63 | $12.86 | $13.29 | $12.29 | 644,862 |
| 2020-03-09 | $13.02 | $13.24 | $12.61 | $12.81 | $11.85 | 145,587 |
| 2020-03-06 | $13.84 | $14.11 | $13.64 | $13.81 | $12.77 | 243,066 |
| 2020-03-05 | $13.86 | $14.20 | $13.83 | $14.17 | $13.10 | 151,789 |
| 2020-03-04 | $14.29 | $14.33 | $13.79 | $14.11 | $13.05 | 138,104 |
| 2020-03-03 | $14.20 | $14.49 | $14.00 | $14.19 | $13.12 | 115,207 |
| 2020-03-02 | $14.03 | $14.21 | $13.80 | $14.21 | $13.14 | 107,953 |
| 2020-02-28 | $13.99 | $14.29 | $13.65 | $13.91 | $12.86 | 159,369 |
| 2020-02-27 | $14.45 | $14.81 | $14.18 | $14.32 | $13.24 | 141,354 |
| 2020-02-26 | $14.96 | $15.06 | $14.75 | $14.75 | $13.64 | 103,542 |
| 2020-02-25 | $15.45 | $15.45 | $14.85 | $14.86 | $13.74 | 110,369 |
| 2020-02-24 | $15.70 | $15.93 | $15.16 | $15.40 | $14.24 | 182,971 |
| 2020-02-21 | $16.51 | $16.53 | $16.00 | $16.03 | $14.82 | 126,233 |
| 2020-02-20 | $16.88 | $17.06 | $16.44 | $16.52 | $15.28 | 125,591 |
| 2020-02-19 | $16.99 | $17.68 | $16.78 | $16.91 | $15.64 | 308,826 |
| 2020-02-18 | $16.13 | $16.85 | $16.11 | $16.78 | $15.52 | 222,462 |
| 2020-02-14 | $15.94 | $16.11 | $15.88 | $16.03 | $14.82 | 92,179 |
| 2020-02-13 | $15.97 | $16.09 | $15.85 | $15.98 | $14.78 | 38,906 |
| 2020-02-12 | $15.97 | $16.07 | $15.87 | $16.01 | $14.81 | 124,081 |
| 2020-02-11 | $15.71 | $15.96 | $15.68 | $15.82 | $14.63 | 114,626 |
| 2020-02-10 | $15.81 | $15.90 | $15.45 | $15.63 | $14.45 | 55,935 |
| 2020-02-07 | $16.10 | $16.10 | $15.86 | $15.90 | $14.70 | 61,226 |
| 2020-02-06 | $16.29 | $16.39 | $16.11 | $16.13 | $14.92 | 115,154 |
| 2020-02-05 | $16.00 | $16.25 | $15.75 | $16.23 | $15.01 | 139,620 |
| 2020-02-04 | $16.05 | $16.05 | $15.86 | $15.90 | $14.70 | 71,507 |
| 2020-02-03 | $15.54 | $15.94 | $15.54 | $15.87 | $14.68 | 123,212 |
| 2020-01-31 | $15.93 | $16.01 | $15.40 | $15.47 | $14.31 | 234,162 |
| 2020-01-30 | $15.87 | $16.02 | $15.73 | $15.99 | $14.79 | 85,191 |
| 2020-01-29 | $16.07 | $16.10 | $15.88 | $16.00 | $14.80 | 49,119 |
| 2020-01-28 | $15.91 | $16.16 | $15.84 | $16.04 | $14.83 | 82,668 |
| 2020-01-27 | $15.76 | $16.00 | $15.63 | $15.91 | $14.71 | 97,771 |
| 2020-01-24 | $16.08 | $16.09 | $15.88 | $15.99 | $14.79 | 82,441 |
| 2020-01-23 | $15.89 | $16.07 | $15.76 | $16.01 | $14.81 | 161,312 |
| 2020-01-22 | $16.18 | $16.24 | $15.85 | $15.93 | $14.73 | 112,452 |
| 2020-01-21 | $16.43 | $16.67 | $16.07 | $16.27 | $15.05 | 174,801 |
| 2020-01-17 | $16.49 | $16.67 | $16.35 | $16.60 | $15.35 | 194,681 |
| 2020-01-16 | $17.58 | $17.69 | $17.38 | $17.42 | $15.19 | 252,892 |
| 2020-01-15 | $16.98 | $17.58 | $16.98 | $17.45 | $15.22 | 147,525 |
| 2020-01-14 | $16.90 | $17.16 | $16.60 | $17.07 | $14.89 | 142,187 |
| 2020-01-13 | $16.81 | $16.99 | $16.47 | $16.89 | $14.73 | 145,984 |
| 2020-01-10 | $16.79 | $16.98 | $15.90 | $16.79 | $14.64 | 198,032 |
| 2020-01-09 | $17.55 | $18.06 | $16.65 | $16.72 | $14.58 | 241,615 |
| 2020-01-08 | $16.52 | $16.61 | $16.39 | $16.49 | $14.38 | 81,350 |
| 2020-01-07 | $16.45 | $16.60 | $16.26 | $16.53 | $14.42 | 62,489 |
| 2020-01-06 | $16.34 | $16.71 | $16.14 | $16.54 | $14.43 | 89,796 |
| 2020-01-03 | $16.11 | $16.35 | $16.04 | $16.31 | $14.23 | 88,431 |
| 2020-01-02 | $16.31 | $16.46 | $16.16 | $16.33 | $14.24 | 64,159 |
| 2019-12-31 | $16.15 | $16.32 | $15.99 | $16.27 | $14.19 | 99,739 |
| 2019-12-30 | $16.23 | $16.29 | $16.11 | $16.25 | $14.09 | 65,421 |
| 2019-12-27 | $16.23 | $16.25 | $16.04 | $16.20 | $14.04 | 68,277 |
| 2019-12-26 | $16.15 | $16.40 | $16.15 | $16.23 | $14.07 | 77,014 |
| 2019-12-24 | $16.20 | $16.21 | $16.09 | $16.15 | $14.00 | 27,815 |
| 2019-12-23 | $16.46 | $16.46 | $16.12 | $16.20 | $14.04 | 73,049 |
| 2019-12-20 | $16.47 | $16.52 | $16.30 | $16.41 | $14.23 | 409,885 |
| 2019-12-19 | $16.54 | $16.65 | $16.39 | $16.41 | $14.23 | 65,217 |
| 2019-12-18 | $16.42 | $16.74 | $16.42 | $16.57 | $14.36 | 53,206 |
| 2019-12-17 | $16.33 | $16.52 | $16.31 | $16.46 | $14.27 | 59,037 |
| 2019-12-16 | $16.51 | $16.63 | $16.33 | $16.36 | $14.18 | 64,499 |
| 2019-12-13 | $16.30 | $16.41 | $16.25 | $16.32 | $14.15 | 68,891 |
| 2019-12-12 | $16.44 | $16.63 | $16.37 | $16.38 | $14.20 | 64,530 |
| 2019-12-11 | $16.39 | $16.56 | $16.39 | $16.41 | $14.23 | 48,610 |
| 2019-12-10 | $16.30 | $16.41 | $16.21 | $16.29 | $14.12 | 40,946 |
| 2019-12-09 | $16.44 | $16.56 | $16.30 | $16.32 | $14.15 | 66,666 |
| 2019-12-06 | $16.31 | $16.45 | $16.23 | $16.41 | $14.23 | 95,458 |
| 2019-12-05 | $16.24 | $16.43 | $16.13 | $16.14 | $13.99 | 74,243 |
| 2019-12-04 | $16.29 | $16.45 | $16.14 | $16.24 | $14.08 | 75,832 |
| 2019-12-03 | $15.90 | $16.26 | $15.86 | $16.22 | $14.06 | 87,286 |
| 2019-12-02 | $16.30 | $16.32 | $16.00 | $16.04 | $13.91 | 77,004 |
| 2019-11-29 | $16.30 | $16.44 | $16.24 | $16.31 | $14.14 | 25,224 |
| 2019-11-27 | $16.32 | $16.51 | $16.14 | $16.38 | $14.20 | 47,708 |
| 2019-11-26 | $16.26 | $16.41 | $16.13 | $16.28 | $14.11 | 101,686 |
| 2019-11-25 | $15.92 | $16.38 | $15.92 | $16.37 | $14.19 | 92,521 |
| 2019-11-22 | $15.96 | $16.02 | $15.70 | $15.95 | $13.83 | 54,640 |
| 2019-11-21 | $15.88 | $15.88 | $15.72 | $15.78 | $13.68 | 50,512 |
| 2019-11-20 | $16.07 | $16.16 | $15.84 | $15.86 | $13.75 | 96,680 |
| 2019-11-19 | $15.97 | $16.19 | $15.95 | $16.08 | $13.94 | 74,338 |
| 2019-11-18 | $15.91 | $16.06 | $15.70 | $15.92 | $13.80 | 115,039 |
| 2019-11-15 | $16.45 | $16.58 | $15.92 | $16.01 | $13.88 | 250,888 |
| 2019-11-14 | $16.39 | $16.53 | $16.20 | $16.33 | $14.16 | 129,471 |
| 2019-11-13 | $16.67 | $16.67 | $16.26 | $16.34 | $14.17 | 113,204 |
| 2019-11-12 | $17.01 | $17.22 | $16.65 | $16.70 | $14.48 | 85,442 |
| 2019-11-11 | $17.96 | $18.13 | $17.03 | $17.07 | $14.80 | 99,857 |
| 2019-11-08 | $18.25 | $18.53 | $18.14 | $18.20 | $15.78 | 100,269 |
| 2019-11-07 | $18.04 | $18.26 | $17.97 | $18.22 | $15.79 | 81,699 |
| 2019-11-06 | $18.40 | $18.40 | $17.71 | $17.88 | $15.50 | 93,829 |
| 2019-11-05 | $17.61 | $18.38 | $17.43 | $18.33 | $15.89 | 144,240 |
| 2019-11-04 | $17.22 | $17.49 | $17.04 | $17.46 | $15.14 | 126,580 |
| 2019-11-01 | $17.12 | $17.35 | $17.04 | $17.10 | $14.82 | 170,264 |
| 2019-10-31 | $17.56 | $17.60 | $16.94 | $16.99 | $14.73 | 111,637 |
| 2019-10-30 | $17.34 | $17.64 | $17.17 | $17.61 | $15.27 | 112,369 |
| 2019-10-29 | $17.09 | $17.33 | $16.93 | $17.15 | $14.87 | 126,306 |
| 2019-10-28 | $16.79 | $17.14 | $16.67 | $17.03 | $14.76 | 83,220 |
| 2019-10-25 | $16.44 | $16.82 | $16.34 | $16.73 | $14.50 | 68,786 |
| 2019-10-24 | $16.40 | $16.47 | $16.18 | $16.39 | $14.21 | 65,434 |
| 2019-10-23 | $16.32 | $16.39 | $16.20 | $16.34 | $14.17 | 70,272 |
| 2019-10-22 | $16.32 | $16.49 | $16.20 | $16.35 | $14.17 | 71,767 |
| 2019-10-21 | $16.47 | $16.63 | $16.32 | $16.34 | $14.17 | 110,678 |
| 2019-10-18 | $16.34 | $16.40 | $16.18 | $16.29 | $14.12 | 86,708 |
| 2019-10-17 | $16.33 | $16.59 | $16.28 | $16.40 | $14.22 | 115,979 |
| 2019-10-16 | $16.04 | $16.32 | $16.04 | $16.20 | $14.04 | 108,204 |
| 2019-10-15 | $15.99 | $16.36 | $15.99 | $16.08 | $13.94 | 126,997 |
| 2019-10-14 | $15.99 | $16.26 | $15.74 | $16.04 | $13.91 | 154,196 |
| 2019-10-11 | $16.61 | $16.68 | $16.09 | $16.12 | $13.97 | 135,120 |
| 2019-10-10 | $16.80 | $16.90 | $15.76 | $16.22 | $14.06 | 165,556 |
| 2019-10-09 | $16.98 | $17.05 | $16.73 | $16.86 | $14.62 | 61,733 |
| 2019-10-08 | $16.78 | $17.04 | $16.64 | $16.93 | $14.68 | 97,295 |
| 2019-10-07 | $16.95 | $17.05 | $16.80 | $16.88 | $14.63 | 55,284 |
| 2019-10-04 | $16.91 | $16.98 | $16.70 | $16.87 | $14.62 | 45,908 |
| 2019-10-03 | $17.03 | $17.03 | $16.59 | $16.87 | $14.62 | 55,847 |
| 2019-10-02 | $17.26 | $17.26 | $16.98 | $16.98 | $14.72 | 93,847 |
| 2019-10-01 | $17.58 | $17.77 | $17.16 | $17.39 | $15.08 | 79,419 |
| 2019-09-30 | $18.06 | $18.17 | $17.55 | $17.56 | $15.22 | 135,169 |
| 2019-09-27 | $18.18 | $18.34 | $18.05 | $18.26 | $15.74 | 102,139 |
| 2019-09-26 | $18.44 | $18.46 | $18.10 | $18.17 | $15.66 | 49,400 |
| 2019-09-25 | $18.23 | $18.50 | $18.14 | $18.45 | $15.90 | 77,538 |
| 2019-09-24 | $18.52 | $18.62 | $18.14 | $18.15 | $15.65 | 137,564 |
| 2019-09-23 | $18.44 | $18.68 | $18.38 | $18.54 | $15.98 | 52,440 |
| 2019-09-20 | $18.50 | $18.68 | $18.36 | $18.52 | $15.96 | 235,982 |
| 2019-09-19 | $19.02 | $19.02 | $18.36 | $18.49 | $15.94 | 150,963 |
| 2019-09-18 | $18.57 | $19.09 | $18.55 | $18.90 | $16.29 | 124,853 |
| 2019-09-17 | $18.01 | $18.54 | $17.92 | $18.48 | $15.93 | 72,058 |
| 2019-09-16 | $17.82 | $18.19 | $17.76 | $18.07 | $15.58 | 65,494 |
| 2019-09-13 | $17.75 | $18.01 | $17.52 | $17.83 | $15.37 | 109,229 |
| 2019-09-12 | $17.70 | $17.75 | $17.45 | $17.75 | $15.30 | 112,029 |
| 2019-09-11 | $17.30 | $17.70 | $17.23 | $17.67 | $15.23 | 64,837 |
| 2019-09-10 | $17.11 | $17.42 | $16.80 | $17.22 | $14.84 | 93,067 |
| 2019-09-09 | $17.13 | $17.37 | $17.01 | $17.04 | $14.69 | 95,685 |
| 2019-09-06 | $17.43 | $17.44 | $17.06 | $17.10 | $14.74 | 59,331 |
| 2019-09-05 | $17.70 | $17.70 | $17.28 | $17.33 | $14.94 | 131,599 |
| 2019-09-04 | $17.21 | $17.45 | $17.12 | $17.41 | $15.01 | 115,208 |
| 2019-09-03 | $16.82 | $17.28 | $16.67 | $17.25 | $14.87 | 123,269 |
| 2019-08-30 | $17.20 | $17.27 | $16.78 | $16.90 | $14.57 | 81,806 |
| 2019-08-29 | $17.08 | $17.16 | $16.93 | $17.15 | $14.78 | 66,756 |
| 2019-08-28 | $16.79 | $17.08 | $16.68 | $16.90 | $14.57 | 45,126 |
| 2019-08-27 | $17.03 | $17.13 | $16.65 | $16.79 | $14.47 | 77,855 |
| 2019-08-26 | $16.98 | $17.15 | $16.80 | $16.98 | $14.64 | 119,075 |
| 2019-08-23 | $16.93 | $16.94 | $16.64 | $16.80 | $14.48 | 115,985 |
| 2019-08-22 | $17.17 | $17.26 | $16.94 | $16.96 | $14.62 | 77,420 |
| 2019-08-21 | $17.32 | $17.33 | $17.06 | $17.07 | $14.71 | 102,497 |
| 2019-08-20 | $17.66 | $17.66 | $17.19 | $17.19 | $14.82 | 72,275 |
| 2019-08-19 | $17.61 | $17.98 | $17.49 | $17.67 | $15.23 | 125,971 |
| 2019-08-16 | $17.08 | $17.52 | $17.06 | $17.43 | $15.02 | 246,843 |
| 2019-08-15 | $17.31 | $17.39 | $16.79 | $17.00 | $14.65 | 109,209 |
| 2019-08-14 | $17.80 | $17.80 | $17.26 | $17.29 | $14.90 | 111,484 |
| 2019-08-13 | $18.24 | $18.46 | $17.97 | $18.01 | $15.52 | 89,501 |
| 2019-08-12 | $19.04 | $19.04 | $18.20 | $18.22 | $15.71 | 161,682 |
| 2019-08-09 | $19.24 | $19.29 | $18.99 | $19.05 | $16.42 | 165,679 |
| 2019-08-08 | $18.81 | $19.29 | $18.80 | $19.16 | $16.52 | 166,010 |
| 2019-08-07 | $18.10 | $18.74 | $18.08 | $18.70 | $16.12 | 141,480 |
| 2019-08-06 | $18.17 | $18.36 | $18.01 | $18.17 | $15.66 | 135,960 |
| 2019-08-05 | $18.04 | $18.32 | $18.01 | $18.15 | $15.65 | 181,678 |
| 2019-08-02 | $18.05 | $18.35 | $17.81 | $18.28 | $15.76 | 163,562 |
| 2019-08-01 | $18.21 | $18.60 | $18.02 | $18.06 | $15.57 | 234,651 |
| 2019-07-31 | $17.74 | $18.47 | $17.68 | $18.19 | $15.68 | 352,081 |
| 2019-07-30 | $17.26 | $17.75 | $17.23 | $17.67 | $15.23 | 132,694 |
| 2019-07-29 | $17.29 | $17.45 | $17.12 | $17.36 | $14.96 | 109,311 |
| 2019-07-26 | $16.98 | $17.27 | $16.98 | $17.24 | $14.86 | 65,275 |
| 2019-07-25 | $17.43 | $17.49 | $16.95 | $16.97 | $14.63 | 86,340 |
| 2019-07-24 | $17.22 | $17.47 | $17.10 | $17.43 | $15.02 | 120,594 |
| 2019-07-23 | $16.96 | $17.31 | $16.81 | $17.28 | $14.90 | 190,840 |
| 2019-07-22 | $16.42 | $16.89 | $16.42 | $16.85 | $14.52 | 133,407 |
| 2019-07-19 | $16.34 | $16.51 | $16.17 | $16.37 | $14.11 | 97,490 |
| 2019-07-18 | $16.25 | $16.34 | $15.99 | $16.33 | $14.08 | 77,938 |
| 2019-07-17 | $16.18 | $16.44 | $16.09 | $16.27 | $14.02 | 73,212 |
| 2019-07-16 | $16.16 | $16.31 | $16.01 | $16.21 | $13.97 | 98,617 |
| 2019-07-15 | $16.33 | $16.33 | $15.90 | $16.12 | $13.90 | 90,669 |
| 2019-07-12 | $16.38 | $16.68 | $16.09 | $16.20 | $13.96 | 120,122 |
| 2019-07-11 | $16.56 | $16.72 | $16.21 | $16.35 | $14.09 | 184,201 |
| 2019-07-10 | $16.37 | $16.69 | $16.23 | $16.36 | $14.10 | 145,389 |
| 2019-07-09 | $16.54 | $16.54 | $16.08 | $16.22 | $13.98 | 114,947 |
| 2019-07-08 | $16.78 | $16.97 | $16.41 | $16.53 | $14.25 | 114,992 |
| 2019-07-05 | $16.50 | $16.92 | $16.42 | $16.78 | $14.46 | 130,861 |
| 2019-07-03 | $16.85 | $16.94 | $16.47 | $16.56 | $14.27 | 66,405 |
| 2019-07-02 | $16.66 | $16.92 | $16.43 | $16.89 | $14.47 | 152,071 |
| 2019-07-01 | $16.96 | $16.96 | $16.52 | $16.62 | $14.24 | 126,625 |
| 2019-06-28 | $16.73 | $16.80 | $16.46 | $16.69 | $14.30 | 546,741 |
| 2019-06-27 | $16.40 | $16.67 | $16.40 | $16.65 | $14.27 | 113,527 |
| 2019-06-26 | $15.85 | $16.35 | $15.67 | $16.29 | $13.96 | 164,203 |
| 2019-06-25 | $16.29 | $16.37 | $15.71 | $15.73 | $13.48 | 173,594 |
| 2019-06-24 | $16.57 | $16.71 | $16.27 | $16.29 | $13.96 | 147,948 |
| 2019-06-21 | $16.51 | $16.62 | $16.04 | $16.54 | $14.17 | 558,308 |
| 2019-06-20 | $16.39 | $16.71 | $16.21 | $16.66 | $14.27 | 271,951 |
| 2019-06-19 | $15.77 | $16.27 | $15.77 | $16.18 | $13.86 | 195,204 |
| 2019-06-18 | $15.52 | $15.82 | $15.36 | $15.78 | $13.52 | 87,706 |
| 2019-06-17 | $15.57 | $15.67 | $15.38 | $15.41 | $13.20 | 87,134 |
| 2019-06-14 | $15.73 | $15.75 | $15.46 | $15.57 | $13.34 | 85,785 |
| 2019-06-13 | $15.33 | $15.80 | $15.17 | $15.77 | $13.51 | 104,298 |
| 2019-06-12 | $15.03 | $15.36 | $15.01 | $15.18 | $13.01 | 90,255 |
| 2019-06-11 | $15.33 | $15.33 | $15.05 | $15.09 | $12.93 | 99,445 |
| 2019-06-10 | $15.44 | $15.71 | $15.21 | $15.26 | $13.07 | 105,666 |
| 2019-06-07 | $15.35 | $15.47 | $15.18 | $15.44 | $13.23 | 49,131 |
| 2019-06-06 | $15.42 | $15.55 | $15.20 | $15.27 | $13.08 | 59,293 |
| 2019-06-05 | $15.46 | $15.58 | $15.30 | $15.43 | $13.22 | 65,954 |
| 2019-06-04 | $15.35 | $15.54 | $15.21 | $15.39 | $13.19 | 125,358 |
| 2019-06-03 | $14.99 | $15.27 | $14.94 | $15.26 | $13.07 | 104,809 |
| 2019-05-31 | $15.29 | $15.29 | $14.88 | $14.94 | $12.80 | 140,836 |
| 2019-05-30 | $15.47 | $15.62 | $15.33 | $15.45 | $13.24 | 91,011 |
| 2019-05-29 | $15.73 | $15.76 | $15.43 | $15.51 | $13.29 | 181,050 |
| 2019-05-28 | $16.16 | $16.26 | $15.81 | $15.85 | $13.58 | 165,586 |
| 2019-05-24 | $16.27 | $16.27 | $16.06 | $16.12 | $13.81 | 88,019 |
| 2019-05-23 | $16.51 | $16.51 | $16.10 | $16.18 | $13.86 | 111,180 |
| 2019-05-22 | $16.86 | $16.97 | $16.38 | $16.58 | $14.21 | 94,603 |
| 2019-05-21 | $17.50 | $17.59 | $16.86 | $16.93 | $14.51 | 117,734 |
| 2019-05-20 | $16.87 | $17.77 | $16.71 | $17.48 | $14.98 | 135,521 |
| 2019-05-17 | $16.10 | $17.00 | $16.10 | $16.85 | $14.44 | 184,776 |
| 2019-05-16 | $15.80 | $15.96 | $15.67 | $15.73 | $13.48 | 59,996 |
| 2019-05-15 | $15.78 | $15.89 | $15.68 | $15.81 | $13.55 | 59,677 |
| 2019-05-14 | $15.89 | $15.89 | $15.76 | $15.84 | $13.57 | 93,872 |
| 2019-05-13 | $16.05 | $16.08 | $15.86 | $15.88 | $13.61 | 109,999 |
| 2019-05-10 | $16.26 | $16.30 | $16.05 | $16.26 | $13.93 | 114,670 |
| 2019-05-09 | $16.13 | $16.44 | $16.04 | $16.28 | $13.95 | 101,613 |
| 2019-05-08 | $16.16 | $16.31 | $16.08 | $16.21 | $13.89 | 128,209 |
| 2019-05-07 | $16.26 | $16.46 | $16.05 | $16.16 | $13.85 | 83,823 |
| 2019-05-06 | $16.56 | $16.74 | $16.30 | $16.44 | $14.09 | 71,804 |
| 2019-05-03 | $16.46 | $16.77 | $16.46 | $16.69 | $14.30 | 76,142 |
| 2019-05-02 | $16.40 | $16.56 | $16.28 | $16.46 | $14.10 | 81,426 |
| 2019-05-01 | $16.54 | $16.60 | $16.34 | $16.35 | $14.01 | 151,235 |
| 2019-04-30 | $16.56 | $16.62 | $16.39 | $16.45 | $14.09 | 78,021 |
| 2019-04-29 | $16.53 | $16.71 | $16.37 | $16.59 | $14.21 | 56,273 |
| 2019-04-26 | $16.40 | $16.53 | $16.29 | $16.51 | $14.15 | 42,476 |
| 2019-04-25 | $16.78 | $16.78 | $16.25 | $16.40 | $14.05 | 39,262 |
| 2019-04-24 | $16.62 | $16.90 | $16.51 | $16.80 | $14.39 | 100,313 |
| 2019-04-23 | $16.35 | $16.70 | $16.30 | $16.62 | $14.24 | 86,094 |
| 2019-04-22 | $16.19 | $16.29 | $16.08 | $16.27 | $13.94 | 78,028 |
| 2019-04-18 | $16.25 | $16.36 | $16.15 | $16.24 | $13.91 | 55,203 |
| 2019-04-17 | $16.28 | $16.32 | $16.09 | $16.29 | $13.96 | 82,433 |
| 2019-04-16 | $16.12 | $16.39 | $16.08 | $16.14 | $13.83 | 99,352 |
| 2019-04-15 | $16.08 | $16.11 | $15.96 | $16.10 | $13.79 | 29,420 |
| 2019-04-12 | $16.02 | $16.17 | $15.88 | $16.09 | $13.79 | 96,845 |
| 2019-04-11 | $15.98 | $16.06 | $15.92 | $15.99 | $13.70 | 48,365 |
| 2019-04-10 | $15.72 | $16.03 | $15.65 | $15.95 | $13.67 | 105,675 |
| 2019-04-09 | $15.78 | $15.94 | $15.66 | $15.67 | $13.43 | 94,476 |
| 2019-04-08 | $15.86 | $15.95 | $15.84 | $15.88 | $13.61 | 78,440 |
| 2019-04-05 | $15.94 | $16.01 | $15.92 | $15.97 | $13.68 | 62,166 |
| 2019-04-04 | $15.96 | $16.04 | $15.78 | $15.85 | $13.58 | 71,672 |
| 2019-04-03 | $15.90 | $16.10 | $15.69 | $15.92 | $13.64 | 97,853 |
| 2019-04-02 | $15.85 | $15.87 | $15.69 | $15.79 | $13.53 | 79,387 |
| 2019-04-01 | $15.72 | $15.95 | $15.62 | $15.94 | $13.66 | 146,725 |
| 2019-03-29 | $15.95 | $16.06 | $15.70 | $15.70 | $13.37 | 108,386 |
| 2019-03-28 | $16.09 | $16.11 | $15.76 | $15.98 | $13.61 | 88,555 |
| 2019-03-27 | $16.00 | $16.06 | $15.69 | $16.02 | $13.64 | 84,262 |
| 2019-03-26 | $15.97 | $16.15 | $15.93 | $16.01 | $13.63 | 79,495 |
| 2019-03-25 | $15.81 | $16.06 | $15.75 | $15.95 | $13.58 | 70,212 |
| 2019-03-22 | $16.51 | $16.54 | $15.85 | $15.89 | $13.53 | 109,939 |
| 2019-03-21 | $16.60 | $16.78 | $16.51 | $16.55 | $14.09 | 212,483 |
| 2019-03-20 | $16.60 | $16.84 | $16.42 | $16.63 | $14.16 | 95,776 |
| 2019-03-19 | $16.78 | $16.78 | $16.54 | $16.55 | $14.09 | 77,922 |
| 2019-03-18 | $16.77 | $16.84 | $16.59 | $16.71 | $14.23 | 89,017 |
| 2019-03-15 | $16.67 | $16.89 | $16.63 | $16.78 | $14.29 | 156,352 |
| 2019-03-14 | $16.80 | $16.80 | $16.50 | $16.64 | $14.17 | 74,173 |
| 2019-03-13 | $16.77 | $16.88 | $16.71 | $16.78 | $14.29 | 80,060 |
| 2019-03-12 | $16.79 | $16.85 | $16.62 | $16.71 | $14.23 | 78,762 |
| 2019-03-11 | $16.76 | $16.98 | $16.71 | $16.79 | $14.30 | 79,325 |
| 2019-03-08 | $16.61 | $16.85 | $16.49 | $16.76 | $14.27 | 65,774 |
| 2019-03-07 | $16.86 | $16.88 | $16.65 | $16.65 | $14.18 | 71,544 |
| 2019-03-06 | $17.32 | $17.32 | $16.71 | $16.85 | $14.35 | 172,024 |
| 2019-03-05 | $17.51 | $17.51 | $17.16 | $17.31 | $14.74 | 127,461 |
| 2019-03-04 | $17.45 | $17.55 | $17.26 | $17.48 | $14.88 | 149,167 |
| 2019-03-01 | $17.48 | $17.56 | $17.19 | $17.40 | $14.82 | 144,719 |
| 2019-02-28 | $17.65 | $17.65 | $17.28 | $17.39 | $14.81 | 152,621 |
| 2019-02-27 | $17.60 | $18.05 | $17.52 | $17.66 | $15.04 | 211,526 |
| 2019-02-26 | $17.54 | $17.70 | $17.23 | $17.62 | $15.00 | 261,220 |
| 2019-02-25 | $17.72 | $17.78 | $17.50 | $17.50 | $14.90 | 106,797 |
| 2019-02-22 | $17.49 | $17.80 | $17.48 | $17.66 | $15.04 | 117,766 |
| 2019-02-21 | $17.50 | $17.59 | $17.40 | $17.57 | $14.96 | 119,096 |
| 2019-02-20 | $17.34 | $17.69 | $17.29 | $17.53 | $14.93 | 200,000 |
| 2019-02-19 | $17.60 | $17.69 | $17.21 | $17.32 | $14.75 | 121,527 |
| 2019-02-15 | $17.46 | $17.71 | $17.37 | $17.60 | $14.99 | 205,566 |
| 2019-02-14 | $17.29 | $17.49 | $17.15 | $17.36 | $14.78 | 160,860 |
| 2019-02-13 | $17.43 | $17.54 | $17.34 | $17.41 | $14.82 | 120,354 |
| 2019-02-12 | $17.75 | $17.80 | $17.40 | $17.44 | $14.85 | 102,695 |
| 2019-02-11 | $17.59 | $17.74 | $17.36 | $17.70 | $15.07 | 120,942 |
| 2019-02-08 | $17.66 | $17.82 | $17.48 | $17.58 | $14.97 | 133,333 |
| 2019-02-07 | $17.94 | $18.00 | $17.65 | $17.70 | $15.07 | 142,536 |
| 2019-02-06 | $17.92 | $18.10 | $17.75 | $18.02 | $15.34 | 233,711 |
| 2019-02-05 | $18.15 | $18.16 | $17.70 | $17.93 | $15.27 | 264,865 |
| 2019-02-04 | $18.25 | $18.50 | $17.83 | $18.10 | $15.41 | 486,032 |
| 2019-02-01 | $22.80 | $23.30 | $22.73 | $22.95 | $15.83 | 611,263 |
| 2019-01-31 | $22.55 | $23.05 | $22.37 | $22.78 | $15.71 | 530,011 |
| 2019-01-30 | $22.48 | $22.65 | $22.29 | $22.51 | $15.52 | 372,349 |
| 2019-01-29 | $22.33 | $22.48 | $22.10 | $22.43 | $15.47 | 373,266 |
| 2019-01-28 | $22.49 | $22.51 | $22.12 | $22.23 | $15.33 | 251,311 |
| 2019-01-25 | $22.54 | $22.79 | $22.48 | $22.49 | $15.51 | 241,737 |
| 2019-01-24 | $22.55 | $22.60 | $22.32 | $22.47 | $15.49 | 204,561 |
| 2019-01-23 | $22.56 | $22.79 | $22.45 | $22.53 | $15.54 | 305,716 |
| 2019-01-22 | $22.71 | $22.82 | $22.23 | $22.54 | $15.54 | 284,856 |
| 2019-01-18 | $22.23 | $22.90 | $22.05 | $22.77 | $15.70 | 525,038 |
| 2019-01-17 | $22.21 | $22.28 | $22.08 | $22.23 | $15.33 | 244,024 |
| 2019-01-16 | $22.00 | $22.26 | $21.94 | $22.17 | $15.29 | 164,989 |
| 2019-01-15 | $22.10 | $22.16 | $21.82 | $22.02 | $15.18 | 136,531 |
| 2019-01-14 | $22.23 | $22.44 | $21.96 | $21.98 | $15.16 | 202,102 |
| 2019-01-11 | $21.97 | $22.47 | $21.97 | $22.16 | $15.28 | 221,375 |
| 2019-01-10 | $21.99 | $22.12 | $21.63 | $21.97 | $15.15 | 229,012 |
| 2019-01-09 | $22.18 | $22.43 | $21.98 | $22.02 | $15.18 | 273,920 |
| 2019-01-08 | $21.40 | $22.20 | $21.38 | $22.10 | $15.24 | 388,161 |
| 2019-01-07 | $21.00 | $21.95 | $20.50 | $21.38 | $14.74 | 535,995 |
| 2019-01-04 | $20.66 | $20.92 | $20.52 | $20.82 | $14.36 | 407,544 |
| 2019-01-03 | $20.22 | $21.54 | $20.00 | $20.44 | $14.09 | 674,064 |
| 2019-01-02 | $17.81 | $18.58 | $17.81 | $18.42 | $12.70 | 145,965 |
| 2018-12-31 | $18.06 | $18.25 | $17.76 | $18.07 | $12.46 | 78,508 |
| 2018-12-28 | $17.83 | $18.38 | $17.83 | $18.16 | $12.45 | 72,052 |
| 2018-12-27 | $17.46 | $17.77 | $17.37 | $17.75 | $12.17 | 112,084 |
| 2018-12-26 | $17.18 | $17.65 | $16.90 | $17.63 | $12.09 | 94,390 |
| 2018-12-24 | $17.24 | $17.24 | $16.98 | $17.10 | $11.73 | 91,867 |
| 2018-12-21 | $17.40 | $17.51 | $17.14 | $17.25 | $11.83 | 400,815 |
| 2018-12-20 | $17.60 | $17.78 | $17.34 | $17.37 | $11.91 | 116,696 |
| 2018-12-19 | $17.92 | $18.00 | $17.49 | $17.62 | $12.08 | 147,690 |
| 2018-12-18 | $17.87 | $18.05 | $17.78 | $17.94 | $12.30 | 64,792 |
| 2018-12-17 | $17.85 | $18.06 | $17.58 | $17.72 | $12.15 | 151,423 |
| 2018-12-14 | $17.71 | $17.89 | $17.65 | $17.81 | $12.21 | 114,173 |
| 2018-12-13 | $18.01 | $18.03 | $17.75 | $17.84 | $12.23 | 93,430 |
| 2018-12-12 | $18.00 | $18.16 | $17.84 | $17.99 | $12.34 | 72,514 |
| 2018-12-11 | $17.98 | $18.02 | $17.67 | $17.81 | $12.21 | 81,963 |
| 2018-12-10 | $17.87 | $18.23 | $17.79 | $17.89 | $12.27 | 60,682 |
| 2018-12-07 | $17.95 | $18.18 | $17.76 | $17.86 | $12.25 | 127,507 |
| 2018-12-06 | $17.68 | $17.97 | $17.63 | $17.86 | $12.25 | 124,261 |
| 2018-12-04 | $18.04 | $18.09 | $17.75 | $17.86 | $12.25 | 109,287 |
| 2018-12-03 | $17.87 | $18.12 | $17.56 | $18.10 | $12.41 | 67,125 |
| 2018-11-30 | $17.63 | $17.85 | $17.53 | $17.81 | $12.21 | 74,103 |
| 2018-11-29 | $17.78 | $17.93 | $17.66 | $17.69 | $12.13 | 48,422 |
| 2018-11-28 | $17.57 | $17.83 | $17.34 | $17.79 | $12.20 | 58,566 |
| 2018-11-27 | $17.47 | $17.78 | $17.44 | $17.53 | $12.02 | 39,172 |
| 2018-11-26 | $17.77 | $17.84 | $17.43 | $17.51 | $12.01 | 62,148 |
| 2018-11-23 | $17.50 | $17.72 | $17.50 | $17.61 | $12.08 | 21,080 |
| 2018-11-21 | $17.62 | $17.75 | $17.48 | $17.52 | $12.01 | 33,850 |
| 2018-11-20 | $17.58 | $17.86 | $17.52 | $17.56 | $12.04 | 56,967 |
| 2018-11-19 | $17.87 | $17.91 | $17.65 | $17.75 | $12.17 | 52,945 |
| 2018-11-16 | $17.75 | $18.05 | $17.64 | $17.96 | $12.32 | 120,074 |
| 2018-11-15 | $17.54 | $17.95 | $17.54 | $17.86 | $12.25 | 80,927 |
| 2018-11-14 | $17.78 | $17.98 | $17.60 | $17.64 | $12.10 | 70,806 |
| 2018-11-13 | $17.88 | $18.09 | $17.60 | $17.61 | $12.08 | 105,294 |
| 2018-11-12 | $18.04 | $18.04 | $17.60 | $17.84 | $12.23 | 106,924 |
| 2018-11-09 | $18.06 | $18.17 | $17.89 | $18.11 | $12.42 | 106,993 |
| 2018-11-08 | $18.40 | $18.49 | $18.14 | $18.16 | $12.45 | 66,263 |
| 2018-11-07 | $18.12 | $18.47 | $18.07 | $18.43 | $12.64 | 89,613 |
| 2018-11-06 | $18.00 | $18.20 | $17.89 | $18.03 | $12.36 | 51,548 |
| 2018-11-05 | $17.99 | $18.26 | $17.67 | $17.98 | $12.33 | 83,406 |
| 2018-11-02 | $17.66 | $18.13 | $17.58 | $18.01 | $12.35 | 94,950 |
| 2018-11-01 | $17.70 | $17.98 | $17.62 | $17.63 | $12.09 | 106,071 |
| 2018-10-31 | $17.87 | $17.87 | $17.56 | $17.66 | $12.11 | 140,073 |
| 2018-10-30 | $17.39 | $17.82 | $17.39 | $17.75 | $12.17 | 81,892 |
| 2018-10-29 | $17.73 | $17.91 | $17.30 | $17.43 | $11.95 | 95,566 |
| 2018-10-26 | $17.54 | $17.78 | $17.43 | $17.54 | $12.03 | 98,676 |
| 2018-10-25 | $17.74 | $17.92 | $17.65 | $17.77 | $12.19 | 90,218 |
| 2018-10-24 | $17.95 | $18.00 | $17.68 | $17.74 | $12.17 | 176,354 |
| 2018-10-23 | $17.82 | $18.09 | $17.68 | $17.97 | $12.32 | 72,658 |
| 2018-10-22 | $18.23 | $18.38 | $18.00 | $18.05 | $12.38 | 84,629 |
| 2018-10-19 | $18.25 | $18.28 | $18.02 | $18.17 | $12.46 | 134,124 |
| 2018-10-18 | $18.49 | $18.62 | $18.17 | $18.27 | $12.53 | 121,783 |
| 2018-10-17 | $18.42 | $18.57 | $18.28 | $18.54 | $12.71 | 164,461 |
| 2018-10-16 | $18.39 | $18.69 | $18.36 | $18.52 | $12.70 | 191,586 |
| 2018-10-15 | $18.55 | $18.72 | $18.22 | $18.37 | $12.60 | 196,694 |
| 2018-10-12 | $18.57 | $18.71 | $18.45 | $18.67 | $12.80 | 166,375 |
| 2018-10-11 | $19.07 | $19.17 | $18.40 | $18.45 | $12.65 | 249,203 |
| 2018-10-10 | $19.49 | $19.67 | $19.28 | $19.30 | $13.24 | 241,638 |
| 2018-10-09 | $19.50 | $19.69 | $19.36 | $19.50 | $13.37 | 130,251 |
| 2018-10-08 | $19.36 | $19.59 | $19.32 | $19.50 | $13.37 | 222,925 |
| 2018-10-05 | $19.55 | $19.81 | $19.25 | $19.50 | $13.37 | 223,591 |
| 2018-10-04 | $17.85 | $19.65 | $17.75 | $19.53 | $13.39 | 160,000 |
| 2018-10-03 | $18.85 | $19.80 | $18.67 | $19.75 | $13.54 | 180,264 |
| 2018-10-02 | $18.78 | $19.03 | $18.48 | $18.81 | $12.90 | 91,370 |
| 2018-10-01 | $19.49 | $19.49 | $18.70 | $18.81 | $12.90 | 63,657 |
| 2018-09-28 | $19.46 | $19.64 | $19.24 | $19.49 | $13.29 | 70,308 |
| 2018-09-27 | $19.49 | $19.78 | $19.38 | $19.47 | $13.28 | 42,333 |
| 2018-09-26 | $19.92 | $19.97 | $19.44 | $19.48 | $13.29 | 57,260 |
| 2018-09-25 | $19.76 | $19.95 | $19.58 | $19.93 | $13.60 | 163,174 |
| 2018-09-24 | $19.77 | $19.83 | $19.60 | $19.82 | $13.52 | 39,116 |
| 2018-09-21 | $19.76 | $19.96 | $19.62 | $19.77 | $13.49 | 207,140 |
| 2018-09-20 | $19.49 | $19.77 | $19.49 | $19.76 | $13.48 | 40,046 |
| 2018-09-19 | $19.70 | $19.93 | $19.36 | $19.43 | $13.25 | 65,101 |
| 2018-09-18 | $20.18 | $20.18 | $19.62 | $19.66 | $13.41 | 54,702 |
| 2018-09-17 | $20.58 | $20.58 | $20.13 | $20.18 | $13.77 | 47,130 |
| 2018-09-14 | $20.57 | $20.81 | $20.35 | $20.55 | $14.02 | 52,378 |
| 2018-09-13 | $20.65 | $20.88 | $20.47 | $20.58 | $14.04 | 27,482 |
| 2018-09-12 | $20.55 | $20.61 | $20.34 | $20.58 | $14.04 | 50,115 |
| 2018-09-11 | $20.39 | $20.65 | $20.37 | $20.61 | $14.06 | 44,672 |
| 2018-09-10 | $20.63 | $20.67 | $20.42 | $20.53 | $14.00 | 48,672 |
| 2018-09-07 | $20.62 | $20.84 | $20.40 | $20.55 | $14.02 | 35,475 |
| 2018-09-06 | $21.07 | $21.17 | $20.59 | $20.73 | $14.14 | 57,110 |
| 2018-09-05 | $21.12 | $21.12 | $20.71 | $20.94 | $14.28 | 217,188 |
| 2018-09-04 | $21.35 | $21.49 | $20.84 | $21.10 | $14.39 | 55,951 |
| 2018-08-31 | $21.19 | $21.41 | $21.00 | $21.38 | $14.58 | 71,589 |
| 2018-08-30 | $21.16 | $21.40 | $20.95 | $21.26 | $14.50 | 56,247 |
| 2018-08-29 | $21.46 | $21.61 | $21.19 | $21.23 | $14.48 | 128,693 |
| 2018-08-28 | $21.50 | $21.63 | $21.34 | $21.41 | $14.60 | 37,089 |
| 2018-08-27 | $21.36 | $21.58 | $21.27 | $21.52 | $14.68 | 96,094 |
| 2018-08-24 | $21.15 | $21.35 | $21.15 | $21.34 | $14.56 | 114,033 |
| 2018-08-23 | $21.46 | $21.53 | $21.22 | $21.25 | $14.50 | 37,016 |
| 2018-08-22 | $21.60 | $21.61 | $21.35 | $21.44 | $14.63 | 51,645 |
| 2018-08-21 | $21.24 | $21.64 | $21.24 | $21.56 | $14.71 | 72,778 |
| 2018-08-20 | $21.40 | $21.40 | $20.98 | $21.20 | $14.46 | 45,467 |
| 2018-08-17 | $21.16 | $21.35 | $21.15 | $21.31 | $14.54 | 30,496 |
| 2018-08-16 | $21.31 | $21.62 | $21.07 | $21.22 | $14.47 | 33,358 |
| 2018-08-15 | $21.67 | $21.67 | $21.11 | $21.20 | $14.46 | 116,580 |
| 2018-08-14 | $21.74 | $21.95 | $21.63 | $21.69 | $14.80 | 37,845 |
| 2018-08-13 | $21.98 | $22.05 | $21.61 | $21.73 | $14.82 | 137,919 |
| 2018-08-10 | $22.01 | $22.19 | $21.93 | $22.00 | $15.01 | 57,971 |
| 2018-08-09 | $22.41 | $22.46 | $22.01 | $22.21 | $15.15 | 63,115 |
| 2018-08-08 | $22.05 | $22.54 | $21.95 | $22.44 | $15.31 | 260,245 |
| 2018-08-07 | $22.49 | $22.75 | $22.18 | $22.24 | $15.17 | 74,672 |
| 2018-08-06 | $22.38 | $22.54 | $22.23 | $22.41 | $15.29 | 50,905 |
| 2018-08-03 | $22.65 | $22.72 | $22.14 | $22.33 | $15.23 | 60,380 |
| 2018-08-02 | $22.15 | $22.88 | $22.15 | $22.76 | $15.53 | 116,097 |
| 2018-08-01 | $22.11 | $22.25 | $21.90 | $22.25 | $15.18 | 117,064 |
| 2018-07-31 | $21.91 | $22.16 | $21.71 | $22.11 | $15.08 | 108,602 |
| 2018-07-30 | $22.26 | $22.26 | $21.88 | $21.91 | $14.95 | 77,631 |
| 2018-07-27 | $22.60 | $22.75 | $22.15 | $22.25 | $15.18 | 83,798 |
| 2018-07-26 | $23.03 | $23.25 | $22.32 | $22.69 | $15.48 | 210,662 |
| 2018-07-25 | $23.21 | $23.48 | $22.83 | $23.05 | $15.72 | 73,827 |
| 2018-07-24 | $23.53 | $23.61 | $23.12 | $23.18 | $15.81 | 64,681 |
| 2018-07-23 | $23.32 | $23.65 | $23.21 | $23.50 | $16.03 | 79,761 |
| 2018-07-20 | $23.60 | $23.68 | $23.12 | $23.46 | $16.00 | 54,371 |
| 2018-07-19 | $23.33 | $23.62 | $23.32 | $23.56 | $16.07 | 65,910 |
| 2018-07-18 | $23.64 | $23.70 | $23.41 | $23.44 | $15.99 | 101,675 |
| 2018-07-17 | $23.56 | $23.97 | $23.56 | $23.68 | $16.15 | 110,897 |
| 2018-07-16 | $23.25 | $23.62 | $23.22 | $23.59 | $16.09 | 94,434 |
| 2018-07-13 | $23.34 | $23.66 | $23.26 | $23.33 | $15.91 | 74,274 |
| 2018-07-12 | $23.24 | $23.47 | $23.04 | $23.38 | $15.95 | 84,708 |
| 2018-07-11 | $23.52 | $23.85 | $23.19 | $23.22 | $15.84 | 102,004 |
| 2018-07-10 | $23.38 | $23.75 | $23.26 | $23.73 | $16.19 | 191,947 |
| 2018-07-09 | $23.42 | $23.55 | $23.05 | $23.35 | $15.93 | 126,539 |
| 2018-07-06 | $23.50 | $23.54 | $23.17 | $23.30 | $15.89 | 131,246 |
| 2018-07-05 | $23.25 | $23.78 | $23.23 | $23.53 | $16.05 | 234,777 |
| 2018-07-03 | $23.29 | $23.67 | $23.21 | $23.23 | $15.85 | 128,875 |
| 2018-07-02 | $23.22 | $23.50 | $22.70 | $23.31 | $15.83 | 145,472 |
| 2018-06-29 | $23.35 | $23.44 | $23.17 | $23.19 | $15.75 | 168,031 |
| 2018-06-28 | $23.18 | $23.47 | $23.16 | $23.20 | $15.76 | 178,454 |
| 2018-06-27 | $23.24 | $23.69 | $23.04 | $23.24 | $15.78 | 393,359 |
| 2018-06-26 | $23.04 | $23.65 | $22.93 | $23.22 | $15.77 | 577,682 |
| 2018-06-25 | $23.25 | $24.16 | $22.62 | $23.11 | $15.70 | 556,706 |
| 2018-06-22 | $21.75 | $23.40 | $21.43 | $23.30 | $15.83 | 991,350 |
| 2018-06-21 | $20.50 | $20.50 | $19.84 | $19.93 | $13.54 | 141,289 |
| 2018-06-20 | $20.43 | $20.68 | $20.22 | $20.42 | $13.87 | 66,777 |
| 2018-06-19 | $20.40 | $20.49 | $20.11 | $20.41 | $13.86 | 86,862 |
| 2018-06-18 | $20.29 | $20.50 | $20.19 | $20.45 | $13.89 | 64,213 |
| 2018-06-15 | $20.35 | $20.50 | $20.20 | $20.36 | $13.83 | 206,911 |
| 2018-06-14 | $20.84 | $20.84 | $20.42 | $20.42 | $13.87 | 67,812 |
| 2018-06-13 | $20.34 | $20.93 | $20.27 | $20.77 | $14.11 | 176,166 |
| 2018-06-12 | $20.35 | $20.49 | $20.08 | $20.39 | $13.85 | 109,457 |
| 2018-06-11 | $20.49 | $20.71 | $20.19 | $20.23 | $13.74 | 219,434 |
| 2018-06-08 | $20.76 | $20.79 | $20.51 | $20.51 | $13.93 | 48,890 |
| 2018-06-07 | $21.04 | $21.04 | $20.66 | $20.73 | $14.08 | 163,618 |
| 2018-06-06 | $20.61 | $21.05 | $20.61 | $20.97 | $14.24 | 149,734 |
| 2018-06-05 | $20.57 | $20.85 | $20.52 | $20.63 | $14.01 | 106,831 |
| 2018-06-04 | $20.67 | $20.67 | $20.39 | $20.54 | $13.95 | 85,494 |
| 2018-06-01 | $20.79 | $20.82 | $20.53 | $20.59 | $13.99 | 87,717 |
| 2018-05-31 | $20.80 | $20.93 | $20.58 | $20.67 | $14.04 | 40,419 |
| 2018-05-30 | $20.78 | $21.12 | $20.73 | $20.76 | $14.10 | 94,669 |
| 2018-05-29 | $20.50 | $20.83 | $20.39 | $20.75 | $14.09 | 75,526 |
| 2018-05-25 | $20.49 | $20.64 | $20.33 | $20.56 | $13.96 | 62,244 |
| 2018-05-24 | $20.23 | $20.49 | $20.04 | $20.48 | $13.91 | 60,962 |
| 2018-05-23 | $19.83 | $20.23 | $19.83 | $20.19 | $13.71 | 72,849 |
| 2018-05-22 | $19.99 | $20.17 | $19.84 | $20.00 | $13.58 | 90,334 |
| 2018-05-21 | $19.91 | $20.10 | $19.78 | $19.90 | $13.52 | 91,658 |
| 2018-05-18 | $20.01 | $20.01 | $19.74 | $19.83 | $13.47 | 58,117 |
| 2018-05-17 | $19.98 | $20.04 | $19.83 | $19.90 | $13.52 | 52,455 |
| 2018-05-16 | $19.84 | $20.22 | $19.71 | $19.98 | $13.57 | 77,315 |
| 2018-05-15 | $19.60 | $19.82 | $19.53 | $19.81 | $13.46 | 77,388 |
| 2018-05-14 | $19.95 | $20.14 | $19.57 | $19.58 | $13.30 | 125,680 |
| 2018-05-11 | $20.06 | $20.26 | $19.63 | $20.04 | $13.61 | 84,330 |
| 2018-05-10 | $20.35 | $20.50 | $19.97 | $20.14 | $13.68 | 198,187 |
| 2018-05-09 | $19.91 | $20.42 | $19.71 | $20.34 | $13.82 | 147,553 |
| 2018-05-08 | $18.39 | $20.00 | $18.39 | $19.76 | $13.42 | 303,276 |
| 2018-05-07 | $17.70 | $18.47 | $17.37 | $18.36 | $12.47 | 107,602 |
| 2018-05-04 | $17.21 | $17.73 | $17.21 | $17.60 | $11.95 | 83,410 |
| 2018-05-03 | $17.28 | $17.48 | $17.23 | $17.25 | $11.72 | 186,239 |
| 2018-05-02 | $17.23 | $17.45 | $17.23 | $17.34 | $11.78 | 52,725 |
| 2018-05-01 | $17.00 | $17.27 | $16.79 | $17.21 | $11.69 | 66,694 |
| 2018-04-30 | $17.03 | $17.24 | $16.82 | $17.03 | $11.57 | 71,885 |
| 2018-04-27 | $17.23 | $17.24 | $16.97 | $17.01 | $11.55 | 27,434 |
| 2018-04-26 | $17.41 | $17.43 | $17.24 | $17.31 | $11.76 | 87,460 |
| 2018-04-25 | $17.37 | $17.47 | $17.20 | $17.37 | $11.80 | 41,567 |
| 2018-04-24 | $17.53 | $17.73 | $17.35 | $17.43 | $11.84 | 62,495 |
| 2018-04-23 | $17.50 | $17.77 | $17.35 | $17.53 | $11.91 | 59,129 |
| 2018-04-20 | $17.60 | $17.70 | $17.42 | $17.55 | $11.92 | 47,956 |
| 2018-04-19 | $17.84 | $17.90 | $17.64 | $17.69 | $12.02 | 56,377 |
| 2018-04-18 | $17.88 | $17.97 | $17.73 | $17.83 | $12.11 | 80,644 |
| 2018-04-17 | $18.10 | $18.10 | $17.80 | $17.85 | $12.12 | 107,902 |
| 2018-04-16 | $17.87 | $18.08 | $17.78 | $17.96 | $12.20 | 96,399 |
| 2018-04-13 | $17.78 | $17.91 | $17.71 | $17.75 | $12.06 | 42,908 |
| 2018-04-12 | $17.64 | $17.84 | $17.44 | $17.76 | $12.06 | 57,647 |
| 2018-04-11 | $17.28 | $17.57 | $17.28 | $17.57 | $11.93 | 96,534 |
| 2018-04-10 | $17.18 | $17.46 | $17.12 | $17.38 | $11.80 | 123,334 |
| 2018-04-09 | $17.16 | $17.24 | $16.95 | $16.95 | $11.51 | 60,258 |
| 2018-04-06 | $17.19 | $17.37 | $16.97 | $17.05 | $11.58 | 88,632 |
| 2018-04-05 | $17.26 | $17.38 | $17.07 | $17.30 | $11.75 | 70,915 |
| 2018-04-04 | $16.75 | $17.19 | $16.75 | $17.14 | $11.64 | 257,764 |
| 2018-04-03 | $16.59 | $16.93 | $16.58 | $16.92 | $11.49 | 83,444 |
| 2018-04-02 | $16.65 | $16.71 | $16.45 | $16.57 | $11.25 | 81,594 |
| 2018-03-29 | $16.78 | $17.01 | $16.78 | $16.84 | $11.37 | 117,072 |
| 2018-03-28 | $16.68 | $16.84 | $16.61 | $16.71 | $11.28 | 96,827 |
| 2018-03-27 | $17.02 | $17.14 | $16.65 | $16.66 | $11.25 | 82,229 |
| 2018-03-26 | $17.11 | $17.22 | $16.77 | $16.98 | $11.46 | 91,502 |
| 2018-03-23 | $17.32 | $17.46 | $16.92 | $16.93 | $11.43 | 283,162 |
| 2018-03-22 | $17.32 | $17.50 | $17.15 | $17.26 | $11.65 | 123,096 |
| 2018-03-21 | $17.58 | $18.00 | $17.36 | $17.52 | $11.83 | 78,046 |
| 2018-03-20 | $17.75 | $17.87 | $17.38 | $17.58 | $11.87 | 118,908 |
| 2018-03-19 | $17.90 | $17.96 | $17.55 | $17.75 | $11.98 | 142,539 |
| 2018-03-16 | $17.75 | $17.99 | $17.66 | $17.91 | $12.09 | 323,944 |
| 2018-03-15 | $17.70 | $18.00 | $17.54 | $17.67 | $11.93 | 121,327 |
| 2018-03-14 | $17.73 | $17.73 | $17.39 | $17.70 | $11.95 | 166,325 |
| 2018-03-13 | $17.90 | $17.90 | $17.57 | $17.66 | $11.92 | 82,319 |
| 2018-03-12 | $17.70 | $17.88 | $17.65 | $17.81 | $12.02 | 83,799 |
| 2018-03-09 | $17.46 | $17.68 | $17.21 | $17.67 | $11.93 | 89,431 |
| 2018-03-08 | $17.27 | $17.44 | $16.98 | $17.39 | $11.74 | 122,274 |
| 2018-03-07 | $16.87 | $17.26 | $16.85 | $17.22 | $11.63 | 129,654 |
| 2018-03-06 | $16.87 | $17.07 | $16.77 | $16.96 | $11.45 | 92,962 |
| 2018-03-05 | $16.90 | $17.04 | $16.78 | $16.91 | $11.42 | 100,150 |
| 2018-03-02 | $16.78 | $17.03 | $16.59 | $17.02 | $11.49 | 117,924 |
| 2018-03-01 | $16.97 | $17.09 | $16.75 | $16.90 | $11.41 | 124,511 |
| 2018-02-28 | $17.32 | $17.34 | $17.02 | $17.02 | $11.49 | 107,118 |
| 2018-02-27 | $17.42 | $17.53 | $17.29 | $17.29 | $11.67 | 90,166 |
| 2018-02-26 | $17.17 | $17.48 | $17.17 | $17.45 | $11.78 | 88,378 |
| 2018-02-23 | $17.20 | $17.33 | $17.08 | $17.16 | $11.59 | 76,988 |
| 2018-02-22 | $17.24 | $17.39 | $17.12 | $17.13 | $11.57 | 89,113 |
| 2018-02-21 | $17.05 | $17.48 | $17.02 | $17.18 | $11.60 | 89,671 |
| 2018-02-20 | $16.98 | $17.21 | $16.93 | $17.02 | $11.49 | 140,662 |
| 2018-02-16 | $17.13 | $17.40 | $17.00 | $17.01 | $11.48 | 152,587 |
| 2018-02-15 | $17.25 | $17.30 | $17.00 | $17.20 | $11.61 | 192,232 |
| 2018-02-14 | $17.02 | $17.25 | $17.00 | $17.21 | $11.62 | 129,535 |
| 2018-02-13 | $17.29 | $17.40 | $17.05 | $17.16 | $11.59 | 94,901 |
| 2018-02-12 | $17.31 | $17.47 | $17.05 | $17.30 | $11.68 | 161,704 |
| 2018-02-09 | $17.47 | $17.71 | $17.08 | $17.31 | $11.69 | 219,241 |
| 2018-02-08 | $17.86 | $18.02 | $17.31 | $17.31 | $11.69 | 140,875 |
| 2018-02-07 | $17.72 | $18.11 | $17.67 | $17.88 | $12.07 | 99,645 |
| 2018-02-06 | $17.55 | $17.96 | $17.55 | $17.78 | $12.00 | 163,163 |
| 2018-02-05 | $18.15 | $18.29 | $17.80 | $17.86 | $12.06 | 245,611 |
| 2018-02-02 | $18.42 | $18.55 | $18.25 | $18.28 | $12.34 | 194,782 |
| 2018-02-01 | $18.29 | $18.61 | $18.29 | $18.57 | $12.54 | 98,657 |
| 2018-01-31 | $18.47 | $18.60 | $18.25 | $18.30 | $12.36 | 138,734 |
| 2018-01-30 | $18.44 | $18.59 | $18.32 | $18.49 | $12.48 | 116,487 |
| 2018-01-29 | $18.49 | $18.63 | $18.43 | $18.52 | $12.50 | 95,719 |
| 2018-01-26 | $18.40 | $18.57 | $18.27 | $18.55 | $12.52 | 138,519 |
| 2018-01-25 | $18.53 | $18.68 | $18.19 | $18.43 | $12.44 | 190,692 |
| 2018-01-24 | $18.78 | $18.78 | $18.43 | $18.50 | $12.49 | 188,058 |
| 2018-01-23 | $18.87 | $18.98 | $18.69 | $18.81 | $12.70 | 197,002 |
| 2018-01-22 | $19.63 | $19.63 | $18.55 | $18.84 | $12.72 | 392,983 |
| 2018-01-19 | $22.57 | $23.10 | $22.50 | $22.66 | $13.20 | 597,314 |
| 2018-01-18 | $22.55 | $22.79 | $22.31 | $22.42 | $13.06 | 265,007 |
| 2018-01-17 | $22.56 | $22.91 | $22.30 | $22.65 | $13.19 | 238,795 |
| 2018-01-16 | $22.36 | $23.58 | $22.34 | $22.55 | $13.13 | 683,214 |
| 2018-01-12 | $21.80 | $22.19 | $21.72 | $22.05 | $12.84 | 415,382 |
| 2018-01-11 | $21.23 | $21.94 | $21.23 | $21.71 | $12.64 | 404,370 |
| 2018-01-10 | $20.95 | $21.49 | $20.78 | $21.22 | $12.36 | 136,429 |
| 2018-01-09 | $20.58 | $21.25 | $20.55 | $21.05 | $12.26 | 274,100 |
| 2018-01-08 | $20.45 | $20.85 | $20.18 | $20.58 | $11.99 | 212,719 |
| 2018-01-05 | $20.63 | $21.19 | $20.27 | $20.45 | $11.91 | 293,582 |
| 2018-01-04 | $19.50 | $20.98 | $19.25 | $20.30 | $11.82 | 426,564 |
| 2018-01-03 | $19.79 | $20.05 | $19.48 | $19.66 | $11.45 | 89,687 |
| 2018-01-02 | $19.81 | $19.90 | $19.54 | $19.86 | $11.57 | 110,757 |
| 2017-12-29 | $19.62 | $19.78 | $19.54 | $19.65 | $11.44 | 66,819 |
| 2017-12-28 | $19.65 | $19.77 | $19.54 | $19.72 | $11.43 | 59,969 |
| 2017-12-27 | $19.65 | $19.68 | $19.44 | $19.50 | $11.30 | 36,200 |
| 2017-12-26 | $19.44 | $19.56 | $19.40 | $19.52 | $11.31 | 47,866 |
| 2017-12-22 | $19.64 | $19.64 | $19.36 | $19.49 | $11.29 | 51,764 |
| 2017-12-21 | $19.55 | $19.71 | $19.26 | $19.62 | $11.37 | 45,326 |
| 2017-12-20 | $19.65 | $19.80 | $19.50 | $19.51 | $11.31 | 33,352 |
| 2017-12-19 | $19.86 | $19.86 | $19.57 | $19.62 | $11.37 | 65,471 |
| 2017-12-18 | $19.50 | $19.93 | $19.50 | $19.71 | $11.42 | 79,629 |
| 2017-12-15 | $19.02 | $19.36 | $19.01 | $19.30 | $11.18 | 472,768 |
| 2017-12-14 | $19.03 | $19.76 | $18.96 | $18.97 | $10.99 | 168,067 |
| 2017-12-13 | $19.11 | $19.37 | $19.01 | $19.03 | $11.03 | 68,225 |
| 2017-12-12 | $19.14 | $19.32 | $18.91 | $19.09 | $11.06 | 112,567 |
| 2017-12-11 | $19.02 | $19.11 | $18.76 | $19.10 | $11.07 | 81,998 |
| 2017-12-08 | $19.25 | $19.37 | $18.98 | $19.05 | $11.04 | 33,982 |
| 2017-12-07 | $19.21 | $19.33 | $19.03 | $19.12 | $11.08 | 45,082 |
| 2017-12-06 | $19.07 | $19.37 | $19.06 | $19.23 | $11.14 | 53,762 |
| 2017-12-05 | $19.24 | $19.24 | $18.92 | $19.13 | $11.08 | 50,609 |
| 2017-12-04 | $19.39 | $19.47 | $19.17 | $19.24 | $11.15 | 39,656 |
| 2017-12-01 | $19.19 | $19.21 | $18.53 | $19.21 | $11.13 | 61,702 |
| 2017-11-30 | $19.42 | $19.49 | $19.01 | $19.10 | $11.07 | 57,473 |
| 2017-11-29 | $19.32 | $19.45 | $19.24 | $19.34 | $11.21 | 40,476 |
| 2017-11-28 | $19.53 | $19.68 | $19.39 | $19.49 | $11.29 | 55,984 |
| 2017-11-27 | $19.65 | $19.76 | $19.38 | $19.41 | $11.25 | 35,806 |
| 2017-11-24 | $19.60 | $19.73 | $19.43 | $19.72 | $11.43 | 10,420 |
| 2017-11-22 | $19.61 | $19.85 | $19.45 | $19.58 | $11.35 | 42,339 |
| 2017-11-21 | $19.28 | $19.69 | $19.27 | $19.61 | $11.36 | 53,623 |
| 2017-11-20 | $18.92 | $19.22 | $18.80 | $19.22 | $11.14 | 54,565 |
| 2017-11-17 | $18.82 | $19.09 | $18.79 | $18.94 | $10.97 | 30,346 |
| 2017-11-16 | $18.73 | $19.07 | $18.54 | $18.97 | $10.99 | 51,026 |
| 2017-11-15 | $18.67 | $18.79 | $18.51 | $18.58 | $10.77 | 48,398 |
| 2017-11-14 | $18.49 | $18.79 | $18.46 | $18.77 | $10.88 | 56,347 |
| 2017-11-13 | $18.65 | $18.77 | $18.51 | $18.59 | $10.77 | 38,971 |
| 2017-11-10 | $18.69 | $18.87 | $18.69 | $18.74 | $10.86 | 47,289 |
| 2017-11-09 | $18.66 | $18.97 | $18.62 | $18.78 | $10.88 | 32,578 |
| 2017-11-08 | $18.70 | $18.94 | $18.64 | $18.87 | $10.93 | 52,580 |
| 2017-11-07 | $18.93 | $19.04 | $18.55 | $18.79 | $10.89 | 52,065 |
| 2017-11-06 | $18.86 | $19.12 | $18.86 | $19.00 | $11.01 | 40,962 |
| 2017-11-03 | $18.92 | $18.93 | $18.66 | $18.87 | $10.93 | 56,961 |
| 2017-11-02 | $18.78 | $18.94 | $18.64 | $18.91 | $10.96 | 34,393 |
| 2017-11-01 | $19.01 | $19.01 | $18.63 | $18.78 | $10.88 | 37,289 |
| 2017-10-31 | $18.63 | $18.97 | $18.60 | $18.88 | $10.94 | 66,866 |
| 2017-10-30 | $18.95 | $18.95 | $18.34 | $18.56 | $10.75 | 61,292 |
| 2017-10-27 | $18.81 | $19.10 | $18.72 | $19.00 | $11.01 | 53,962 |
| 2017-10-26 | $18.89 | $18.90 | $18.71 | $18.73 | $10.85 | 36,282 |
| 2017-10-25 | $18.80 | $18.87 | $18.68 | $18.85 | $10.92 | 53,028 |
| 2017-10-24 | $18.82 | $19.19 | $18.69 | $18.90 | $10.95 | 49,374 |
| 2017-10-23 | $18.96 | $19.00 | $18.73 | $18.79 | $10.89 | 61,254 |
| 2017-10-20 | $18.85 | $19.05 | $18.69 | $18.99 | $11.00 | 115,825 |
| 2017-10-19 | $18.81 | $18.81 | $18.48 | $18.69 | $10.83 | 70,747 |
| 2017-10-18 | $18.75 | $18.93 | $18.65 | $18.88 | $10.94 | 48,729 |
| 2017-10-17 | $19.04 | $19.17 | $18.74 | $18.74 | $10.86 | 52,065 |
| 2017-10-16 | $18.93 | $19.19 | $18.86 | $19.17 | $11.11 | 68,400 |
| 2017-10-13 | $18.72 | $18.98 | $18.68 | $18.87 | $10.93 | 90,555 |
| 2017-10-12 | $18.72 | $18.85 | $18.55 | $18.73 | $10.85 | 110,496 |
| 2017-10-11 | $18.68 | $18.96 | $18.68 | $18.70 | $10.84 | 75,623 |
| 2017-10-10 | $18.30 | $18.81 | $18.30 | $18.75 | $10.86 | 126,595 |
| 2017-10-09 | $18.69 | $18.77 | $18.24 | $18.35 | $10.63 | 61,424 |
| 2017-10-06 | $18.85 | $18.85 | $18.54 | $18.59 | $10.77 | 43,300 |
| 2017-10-05 | $19.01 | $19.06 | $18.81 | $18.88 | $10.94 | 53,575 |
| 2017-10-04 | $19.10 | $19.30 | $18.74 | $18.90 | $10.95 | 67,879 |
| 2017-10-03 | $18.45 | $19.45 | $18.40 | $19.17 | $11.11 | 181,253 |
| 2017-10-02 | $18.54 | $18.98 | $18.54 | $18.85 | $10.92 | 158,731 |
| 2017-09-29 | $18.50 | $18.70 | $18.50 | $18.50 | $10.66 | 148,871 |
| 2017-09-28 | $18.42 | $18.71 | $18.40 | $18.58 | $10.71 | 65,393 |
| 2017-09-27 | $18.47 | $18.58 | $18.43 | $18.46 | $10.64 | 94,189 |
| 2017-09-26 | $18.36 | $18.47 | $18.32 | $18.33 | $10.57 | 40,058 |
| 2017-09-25 | $18.37 | $18.44 | $18.19 | $18.29 | $10.54 | 44,457 |
| 2017-09-22 | $18.31 | $18.59 | $18.27 | $18.46 | $10.64 | 53,942 |
| 2017-09-21 | $18.41 | $18.54 | $18.37 | $18.40 | $10.61 | 28,288 |
| 2017-09-20 | $18.63 | $18.63 | $18.32 | $18.43 | $10.62 | 33,537 |
| 2017-09-19 | $18.73 | $18.73 | $18.43 | $18.50 | $10.66 | 38,957 |
| 2017-09-18 | $18.37 | $18.69 | $18.35 | $18.56 | $10.70 | 47,795 |
| 2017-09-15 | $18.32 | $18.38 | $18.12 | $18.31 | $10.55 | 135,000 |
| 2017-09-14 | $18.27 | $18.36 | $18.10 | $18.27 | $10.53 | 29,778 |
| 2017-09-13 | $18.16 | $18.33 | $17.92 | $18.13 | $10.45 | 42,420 |
| 2017-09-12 | $18.17 | $18.32 | $17.88 | $18.09 | $10.43 | 26,999 |
| 2017-09-11 | $18.03 | $18.28 | $17.96 | $18.09 | $10.43 | 33,242 |
| 2017-09-08 | $17.89 | $18.13 | $17.78 | $17.90 | $10.32 | 48,246 |
| 2017-09-07 | $17.99 | $18.14 | $17.85 | $17.95 | $10.35 | 41,215 |
| 2017-09-06 | $18.01 | $18.22 | $17.97 | $17.99 | $10.37 | 50,616 |
| 2017-09-05 | $18.16 | $18.40 | $17.84 | $17.99 | $10.37 | 41,979 |
| 2017-09-01 | $18.20 | $18.22 | $18.01 | $18.22 | $10.50 | 32,357 |
| 2017-08-31 | $18.38 | $18.52 | $18.11 | $18.16 | $10.47 | 36,015 |
| 2017-08-30 | $17.97 | $18.29 | $17.97 | $18.14 | $10.46 | 63,678 |
| 2017-08-29 | $17.94 | $18.21 | $17.87 | $18.00 | $10.38 | 46,787 |
| 2017-08-28 | $18.02 | $18.19 | $17.92 | $18.00 | $10.38 | 70,835 |
| 2017-08-25 | $18.30 | $18.32 | $17.98 | $18.03 | $10.39 | 26,509 |
| 2017-08-24 | $17.99 | $18.24 | $17.95 | $18.01 | $10.38 | 34,857 |
| 2017-08-23 | $17.97 | $18.10 | $17.76 | $17.98 | $10.36 | 70,543 |
| 2017-08-22 | $17.90 | $18.08 | $17.86 | $17.99 | $10.37 | 52,522 |
| 2017-08-21 | $17.80 | $17.99 | $17.79 | $17.84 | $10.28 | 66,897 |
| 2017-08-18 | $17.80 | $17.93 | $17.65 | $17.81 | $10.27 | 121,474 |
| 2017-08-17 | $17.65 | $17.93 | $17.65 | $17.75 | $10.23 | 72,628 |
| 2017-08-16 | $17.72 | $17.79 | $17.70 | $17.74 | $10.23 | 33,965 |
| 2017-08-15 | $17.61 | $17.82 | $17.60 | $17.69 | $10.20 | 25,903 |
| 2017-08-14 | $17.37 | $17.99 | $17.37 | $17.95 | $10.35 | 35,842 |
| 2017-08-11 | $17.35 | $17.89 | $16.82 | $17.38 | $10.02 | 49,611 |
| 2017-08-10 | $17.71 | $17.73 | $17.54 | $17.58 | $10.13 | 24,768 |
| 2017-08-09 | $17.81 | $18.09 | $17.73 | $17.84 | $10.28 | 40,216 |
| 2017-08-08 | $17.95 | $18.27 | $17.87 | $17.88 | $10.31 | 44,211 |
| 2017-08-07 | $18.25 | $18.25 | $18.02 | $18.06 | $10.41 | 29,154 |
| 2017-08-04 | $18.55 | $18.55 | $18.18 | $18.25 | $10.52 | 23,398 |
| 2017-08-03 | $18.52 | $18.67 | $18.07 | $18.21 | $10.50 | 30,725 |
| 2017-08-02 | $18.74 | $19.22 | $18.34 | $18.42 | $10.62 | 33,981 |
| 2017-08-01 | $18.99 | $18.99 | $18.62 | $18.76 | $10.81 | 27,077 |
| 2017-07-31 | $19.07 | $19.07 | $18.70 | $18.79 | $10.83 | 45,958 |
| 2017-07-28 | $18.65 | $19.07 | $18.65 | $19.05 | $10.98 | 35,191 |
| 2017-07-27 | $18.61 | $18.85 | $18.50 | $18.71 | $10.78 | 39,260 |
| 2017-07-26 | $18.78 | $18.78 | $18.52 | $18.61 | $10.73 | 37,364 |
| 2017-07-25 | $18.48 | $18.84 | $18.38 | $18.62 | $10.73 | 43,857 |
| 2017-07-24 | $18.15 | $18.52 | $18.04 | $18.41 | $10.61 | 36,984 |
| 2017-07-21 | $18.61 | $18.61 | $18.10 | $18.15 | $10.46 | 90,189 |
| 2017-07-20 | $18.26 | $18.30 | $17.99 | $18.28 | $10.54 | 30,738 |
| 2017-07-19 | $18.19 | $18.34 | $18.07 | $18.27 | $10.53 | 21,549 |
| 2017-07-18 | $17.96 | $18.22 | $17.85 | $18.06 | $10.41 | 36,022 |
| 2017-07-17 | $18.14 | $18.23 | $17.97 | $18.13 | $10.45 | 46,943 |
| 2017-07-14 | $18.06 | $18.26 | $18.02 | $18.15 | $10.46 | 34,102 |
| 2017-07-13 | $18.29 | $18.29 | $18.02 | $18.13 | $10.45 | 42,666 |
| 2017-07-12 | $18.31 | $18.48 | $18.21 | $18.30 | $10.55 | 28,983 |
| 2017-07-11 | $18.19 | $18.24 | $18.00 | $18.21 | $10.50 | 43,940 |
| 2017-07-10 | $18.29 | $18.47 | $18.06 | $18.16 | $10.47 | 48,889 |
| 2017-07-07 | $18.13 | $18.41 | $18.13 | $18.33 | $10.57 | 24,416 |
| 2017-07-06 | $17.95 | $18.32 | $17.85 | $18.08 | $10.42 | 37,544 |
| 2017-07-05 | $18.20 | $18.29 | $17.92 | $17.99 | $10.37 | 36,331 |
| 2017-07-03 | $18.43 | $18.51 | $17.94 | $18.22 | $10.50 | 31,542 |
| 2017-06-30 | $18.43 | $18.57 | $18.06 | $18.42 | $10.62 | 43,295 |
| 2017-06-29 | $18.79 | $18.79 | $17.70 | $18.59 | $10.66 | 122,379 |
| 2017-06-28 | $18.76 | $19.00 | $18.00 | $18.77 | $10.76 | 64,329 |
| 2017-06-27 | $18.64 | $18.99 | $18.50 | $18.66 | $10.70 | 47,237 |
| 2017-06-26 | $18.27 | $18.92 | $18.27 | $18.64 | $10.69 | 60,168 |
| 2017-06-23 | $18.14 | $18.36 | $17.93 | $18.25 | $10.46 | 110,988 |
| 2017-06-22 | $17.87 | $18.21 | $17.77 | $18.14 | $10.40 | 29,947 |
| 2017-06-21 | $18.27 | $18.30 | $17.76 | $17.88 | $10.25 | 35,710 |
| 2017-06-20 | $18.13 | $18.30 | $18.06 | $18.06 | $10.35 | 21,890 |
| 2017-06-19 | $18.24 | $18.35 | $18.15 | $18.21 | $10.44 | 59,085 |
| 2017-06-16 | $18.14 | $18.33 | $17.89 | $18.24 | $10.46 | 155,450 |
| 2017-06-15 | $18.15 | $18.49 | $18.15 | $18.42 | $10.56 | 24,550 |
| 2017-06-14 | $18.40 | $18.40 | $18.11 | $18.32 | $10.50 | 27,522 |
| 2017-06-13 | $18.25 | $18.38 | $18.09 | $18.33 | $10.51 | 23,176 |
| 2017-06-12 | $18.36 | $18.75 | $17.85 | $18.25 | $10.46 | 36,313 |
| 2017-06-09 | $18.16 | $18.82 | $18.13 | $18.46 | $10.58 | 67,744 |
| 2017-06-08 | $17.33 | $18.27 | $17.33 | $18.03 | $10.34 | 34,536 |
| 2017-06-07 | $17.17 | $17.36 | $17.16 | $17.34 | $9.94 | 20,622 |
| 2017-06-06 | $17.05 | $17.33 | $17.05 | $17.20 | $9.86 | 105,592 |
| 2017-06-05 | $17.06 | $17.24 | $17.05 | $17.05 | $9.77 | 54,052 |
| 2017-06-02 | $17.23 | $17.68 | $17.05 | $17.07 | $9.79 | 65,831 |
| 2017-06-01 | $16.95 | $17.28 | $16.84 | $17.20 | $9.86 | 30,130 |
| 2017-05-31 | $16.63 | $17.02 | $16.63 | $16.90 | $9.69 | 43,393 |
| 2017-05-30 | $16.40 | $16.75 | $16.35 | $16.60 | $9.52 | 48,247 |
| 2017-05-26 | $16.43 | $16.48 | $16.37 | $16.40 | $9.40 | 29,878 |
| 2017-05-25 | $16.37 | $16.71 | $16.04 | $16.54 | $9.48 | 44,686 |
| 2017-05-24 | $16.35 | $16.63 | $16.16 | $16.27 | $9.33 | 53,442 |
| 2017-05-23 | $16.25 | $16.43 | $16.01 | $16.34 | $9.37 | 53,536 |
| 2017-05-22 | $16.29 | $16.39 | $16.00 | $16.16 | $9.26 | 39,779 |
| 2017-05-19 | $16.39 | $16.58 | $16.15 | $16.25 | $9.32 | 56,409 |
| 2017-05-18 | $16.53 | $16.68 | $16.31 | $16.34 | $9.37 | 53,479 |
| 2017-05-17 | $17.30 | $17.46 | $16.62 | $16.64 | $9.54 | 54,725 |
| 2017-05-16 | $17.52 | $17.61 | $17.41 | $17.53 | $10.05 | 49,399 |
| 2017-05-15 | $17.80 | $17.84 | $17.40 | $17.51 | $10.04 | 38,521 |
| 2017-05-12 | $17.49 | $17.87 | $17.48 | $17.56 | $10.07 | 40,684 |
| 2017-05-11 | $17.31 | $17.59 | $17.17 | $17.51 | $10.04 | 36,859 |
| 2017-05-10 | $17.42 | $17.55 | $17.25 | $17.45 | $10.00 | 29,823 |
| 2017-05-09 | $17.58 | $17.62 | $17.35 | $17.45 | $10.00 | 48,562 |
| 2017-05-08 | $17.38 | $17.66 | $17.38 | $17.51 | $10.04 | 17,439 |
| 2017-05-05 | $17.65 | $17.65 | $17.34 | $17.46 | $10.01 | 25,336 |
| 2017-05-04 | $17.48 | $17.71 | $17.47 | $17.65 | $10.12 | 13,636 |
| 2017-05-03 | $17.60 | $18.05 | $17.20 | $17.41 | $9.98 | 42,371 |
| 2017-05-02 | $17.37 | $17.89 | $17.27 | $17.82 | $10.22 | 29,208 |
| 2017-05-01 | $17.42 | $17.45 | $17.25 | $17.36 | $9.95 | 51,391 |
| 2017-04-28 | $17.45 | $17.46 | $17.21 | $17.32 | $9.93 | 40,942 |
| 2017-04-27 | $17.70 | $17.80 | $17.31 | $17.41 | $9.98 | 31,746 |
| 2017-04-26 | $17.46 | $17.90 | $17.35 | $17.70 | $10.15 | 43,611 |
| 2017-04-25 | $17.42 | $17.63 | $17.40 | $17.46 | $10.01 | 24,963 |
| 2017-04-24 | $17.29 | $17.36 | $16.99 | $17.27 | $9.90 | 33,186 |
| 2017-04-21 | $17.20 | $17.37 | $16.76 | $16.95 | $9.72 | 84,276 |
| 2017-04-20 | $17.13 | $17.32 | $16.92 | $17.20 | $9.86 | 107,713 |
| 2017-04-19 | $16.84 | $17.11 | $16.53 | $17.08 | $9.79 | 88,095 |
| 2017-04-18 | $16.27 | $16.85 | $16.21 | $16.60 | $9.52 | 61,029 |
| 2017-04-17 | $16.39 | $16.49 | $16.07 | $16.42 | $9.41 | 66,893 |
| 2017-04-13 | $16.46 | $16.51 | $16.23 | $16.27 | $9.33 | 23,803 |
| 2017-04-12 | $16.77 | $16.82 | $16.32 | $16.56 | $9.49 | 40,355 |
| 2017-04-11 | $16.81 | $16.91 | $16.72 | $16.77 | $9.61 | 65,853 |
| 2017-04-10 | $17.16 | $17.16 | $16.77 | $16.95 | $9.72 | 51,119 |
| 2017-04-07 | $16.86 | $17.00 | $16.73 | $16.89 | $9.68 | 48,352 |
| 2017-04-06 | $16.81 | $17.00 | $16.72 | $16.97 | $9.73 | 55,441 |
| 2017-04-05 | $17.10 | $17.29 | $16.64 | $16.80 | $9.63 | 123,097 |
| 2017-04-04 | $17.07 | $17.43 | $16.91 | $16.97 | $9.73 | 160,484 |
| 2017-04-03 | $17.86 | $18.23 | $17.02 | $17.06 | $9.78 | 86,457 |
| 2017-03-31 | $18.25 | $18.25 | $17.77 | $17.86 | $10.24 | 216,905 |
| 2017-03-30 | $18.29 | $18.63 | $18.22 | $18.25 | $10.40 | 53,314 |
| 2017-03-29 | $18.14 | $18.41 | $18.09 | $18.27 | $10.42 | 21,652 |
| 2017-03-28 | $18.14 | $18.23 | $18.05 | $18.17 | $10.36 | 42,889 |
| 2017-03-27 | $18.05 | $18.30 | $18.05 | $18.18 | $10.36 | 77,251 |
| 2017-03-24 | $18.31 | $18.37 | $18.05 | $18.11 | $10.32 | 64,382 |
| 2017-03-23 | $18.23 | $18.50 | $18.12 | $18.26 | $10.41 | 37,594 |
| 2017-03-22 | $18.41 | $18.50 | $18.04 | $18.32 | $10.44 | 79,977 |
| 2017-03-21 | $18.82 | $18.82 | $18.37 | $18.41 | $10.50 | 43,360 |
| 2017-03-20 | $19.08 | $19.26 | $18.63 | $18.77 | $10.70 | 30,613 |
| 2017-03-17 | $18.74 | $19.14 | $18.74 | $19.09 | $10.88 | 149,047 |
| 2017-03-16 | $18.83 | $18.90 | $18.65 | $18.74 | $10.68 | 35,108 |
| 2017-03-15 | $18.39 | $19.00 | $18.39 | $18.85 | $10.75 | 43,523 |
| 2017-03-14 | $18.33 | $18.46 | $18.17 | $18.37 | $10.47 | 35,523 |
| 2017-03-13 | $18.41 | $18.63 | $18.19 | $18.28 | $10.42 | 40,472 |
| 2017-03-10 | $18.68 | $18.68 | $18.36 | $18.39 | $10.48 | 44,673 |
| 2017-03-09 | $18.81 | $19.13 | $18.51 | $18.54 | $10.57 | 25,534 |
| 2017-03-08 | $19.10 | $19.34 | $18.91 | $19.00 | $10.83 | 34,859 |
| 2017-03-07 | $19.13 | $19.25 | $19.07 | $19.10 | $10.89 | 55,618 |
| 2017-03-06 | $19.25 | $19.35 | $19.10 | $19.10 | $10.89 | 89,776 |
| 2017-03-03 | $20.04 | $20.04 | $19.16 | $19.31 | $11.01 | 91,362 |
| 2017-03-02 | $19.59 | $20.24 | $19.49 | $20.00 | $11.40 | 117,208 |
| 2017-03-01 | $19.43 | $19.70 | $19.17 | $19.59 | $11.17 | 42,902 |
| 2017-02-28 | $19.36 | $19.44 | $19.07 | $19.12 | $10.90 | 37,016 |
| 2017-02-27 | $19.10 | $19.55 | $19.10 | $19.47 | $11.10 | 42,009 |
| 2017-02-24 | $19.10 | $19.24 | $19.00 | $19.20 | $10.95 | 42,794 |
| 2017-02-23 | $19.39 | $19.49 | $19.10 | $19.19 | $10.94 | 36,568 |
| 2017-02-22 | $19.32 | $19.48 | $19.11 | $19.46 | $11.09 | 50,375 |
| 2017-02-21 | $19.04 | $19.38 | $19.04 | $19.34 | $11.03 | 42,496 |
| 2017-02-17 | $19.57 | $19.57 | $18.97 | $19.03 | $10.85 | 65,426 |
| 2017-02-16 | $19.24 | $19.70 | $19.24 | $19.53 | $11.13 | 22,302 |
| 2017-02-15 | $19.30 | $19.37 | $19.14 | $19.26 | $10.98 | 35,602 |
| 2017-02-14 | $19.50 | $19.51 | $19.25 | $19.31 | $11.01 | 45,752 |
| 2017-02-13 | $19.65 | $19.83 | $19.54 | $19.58 | $11.16 | 53,467 |
| 2017-02-10 | $19.05 | $19.57 | $19.02 | $19.52 | $11.13 | 47,024 |
| 2017-02-09 | $18.20 | $19.12 | $18.20 | $18.98 | $10.82 | 59,674 |
| 2017-02-08 | $18.36 | $18.86 | $18.23 | $18.30 | $10.43 | 35,869 |
| 2017-02-07 | $18.06 | $18.46 | $18.06 | $18.42 | $10.50 | 49,898 |
| 2017-02-06 | $18.28 | $18.45 | $18.01 | $18.06 | $10.30 | 23,274 |
| 2017-02-03 | $18.37 | $18.49 | $18.15 | $18.46 | $10.52 | 31,336 |
| 2017-02-02 | $18.07 | $18.49 | $18.07 | $18.20 | $10.38 | 29,373 |
| 2017-02-01 | $18.44 | $18.53 | $18.05 | $18.18 | $10.36 | 39,991 |
| 2017-01-31 | $18.02 | $18.37 | $17.98 | $18.33 | $10.45 | 38,329 |
| 2017-01-30 | $18.75 | $18.77 | $17.97 | $18.00 | $10.26 | 47,525 |
| 2017-01-27 | $18.42 | $18.83 | $18.40 | $18.71 | $10.67 | 22,350 |
| 2017-01-26 | $18.83 | $18.83 | $18.21 | $18.44 | $10.51 | 27,655 |
| 2017-01-25 | $18.59 | $18.88 | $18.45 | $18.84 | $10.74 | 63,803 |
| 2017-01-24 | $17.92 | $18.50 | $17.82 | $18.41 | $10.50 | 46,686 |
| 2017-01-23 | $17.90 | $18.33 | $17.75 | $17.87 | $10.19 | 36,813 |
| 2017-01-20 | $17.87 | $18.18 | $17.82 | $17.92 | $10.22 | 40,341 |
| 2017-01-19 | $18.23 | $18.26 | $17.82 | $17.86 | $10.18 | 31,646 |
| 2017-01-18 | $18.10 | $18.20 | $17.89 | $18.15 | $10.35 | 23,583 |
| 2017-01-17 | $17.78 | $18.00 | $17.76 | $17.95 | $10.23 | 66,310 |
| 2017-01-13 | $18.26 | $18.56 | $17.86 | $17.88 | $10.19 | 98,940 |
| 2017-01-12 | $18.55 | $18.63 | $18.07 | $18.15 | $10.35 | 39,252 |
| 2017-01-11 | $18.38 | $18.60 | $18.35 | $18.58 | $10.59 | 51,346 |
| 2017-01-10 | $18.31 | $18.59 | $18.15 | $18.53 | $10.56 | 40,519 |
| 2017-01-09 | $18.48 | $18.75 | $18.29 | $18.42 | $10.50 | 59,194 |
| 2017-01-06 | $17.97 | $18.69 | $17.86 | $18.52 | $10.56 | 81,408 |
| 2017-01-05 | $18.42 | $18.60 | $17.61 | $17.66 | $10.07 | 75,061 |
| 2017-01-04 | $18.55 | $18.93 | $18.55 | $18.91 | $10.78 | 75,021 |
| 2017-01-03 | $18.98 | $18.98 | $18.09 | $18.50 | $10.55 | 73,195 |
| 2016-12-30 | $18.40 | $18.69 | $18.22 | $18.65 | $10.63 | 45,728 |
| 2016-12-29 | $18.61 | $18.80 | $18.33 | $18.60 | $10.60 | 37,341 |
| 2016-12-28 | $18.74 | $19.08 | $18.65 | $18.76 | $10.64 | 31,737 |
| 2016-12-27 | $18.50 | $18.89 | $18.50 | $18.80 | $10.66 | 21,887 |
| 2016-12-23 | $18.45 | $18.73 | $18.11 | $18.62 | $10.56 | 39,971 |
| 2016-12-22 | $18.56 | $18.65 | $18.41 | $18.47 | $10.47 | 25,915 |
| 2016-12-21 | $18.69 | $18.69 | $18.45 | $18.47 | $10.47 | 37,866 |
| 2016-12-20 | $18.86 | $18.92 | $18.51 | $18.64 | $10.57 | 55,538 |
| 2016-12-19 | $18.90 | $19.12 | $18.71 | $18.86 | $10.69 | 72,808 |
| 2016-12-16 | $18.84 | $19.17 | $18.50 | $18.80 | $10.66 | 220,534 |
| 2016-12-15 | $18.84 | $18.93 | $18.61 | $18.83 | $10.68 | 90,748 |
| 2016-12-14 | $19.32 | $19.47 | $18.64 | $18.81 | $10.67 | 48,534 |
| 2016-12-13 | $19.33 | $19.47 | $19.03 | $19.34 | $10.97 | 40,899 |
| 2016-12-12 | $19.35 | $19.49 | $19.13 | $19.24 | $10.91 | 34,043 |
| 2016-12-09 | $19.29 | $19.56 | $19.13 | $19.49 | $11.05 | 55,111 |
| 2016-12-08 | $18.61 | $19.34 | $18.56 | $19.28 | $10.93 | 98,308 |
| 2016-12-07 | $18.33 | $18.60 | $18.27 | $18.59 | $10.54 | 44,532 |
| 2016-12-06 | $18.18 | $18.37 | $17.99 | $18.34 | $10.40 | 50,277 |
| 2016-12-05 | $18.00 | $18.20 | $17.87 | $18.17 | $10.30 | 49,985 |
| 2016-12-02 | $17.70 | $18.12 | $17.70 | $17.88 | $10.14 | 24,768 |
| 2016-12-01 | $18.20 | $18.28 | $17.56 | $17.79 | $10.09 | 84,395 |
| 2016-11-30 | $18.93 | $19.00 | $18.10 | $18.13 | $10.28 | 71,347 |
| 2016-11-29 | $18.82 | $18.94 | $18.41 | $18.84 | $10.68 | 52,902 |
| 2016-11-28 | $18.72 | $18.91 | $18.35 | $18.70 | $10.60 | 73,304 |
| 2016-11-25 | $18.54 | $18.76 | $18.32 | $18.70 | $10.60 | 14,258 |
| 2016-11-23 | $18.57 | $18.74 | $18.45 | $18.56 | $10.52 | 29,074 |
| 2016-11-22 | $18.15 | $18.60 | $18.12 | $18.57 | $10.53 | 55,761 |
| 2016-11-21 | $18.12 | $18.33 | $17.88 | $18.11 | $10.27 | 44,538 |
| 2016-11-18 | $17.53 | $18.07 | $17.27 | $18.06 | $10.24 | 59,351 |
| 2016-11-17 | $18.07 | $18.07 | $17.39 | $17.45 | $9.89 | 61,245 |
| 2016-11-16 | $17.82 | $18.09 | $17.69 | $17.96 | $10.18 | 52,146 |
| 2016-11-15 | $17.96 | $18.04 | $17.77 | $17.82 | $10.10 | 38,114 |
| 2016-11-14 | $17.97 | $18.05 | $17.69 | $17.94 | $10.17 | 63,338 |
| 2016-11-11 | $16.50 | $17.73 | $16.46 | $17.71 | $10.04 | 99,747 |
| 2016-11-10 | $16.07 | $16.54 | $15.81 | $16.50 | $9.36 | 86,641 |
| 2016-11-09 | $15.41 | $15.96 | $15.40 | $15.93 | $9.03 | 68,646 |
| 2016-11-08 | $15.47 | $15.73 | $15.45 | $15.46 | $8.77 | 35,633 |
| 2016-11-07 | $15.35 | $15.75 | $15.35 | $15.51 | $8.79 | 66,200 |
| 2016-11-04 | $15.33 | $15.56 | $15.25 | $15.25 | $8.65 | 40,162 |
| 2016-11-03 | $15.45 | $15.56 | $15.31 | $15.35 | $8.70 | 59,766 |
| 2016-11-02 | $15.67 | $15.98 | $15.26 | $15.36 | $8.71 | 54,498 |
| 2016-11-01 | $15.45 | $15.95 | $15.45 | $15.75 | $8.93 | 110,391 |
| 2016-10-31 | $15.51 | $15.61 | $15.36 | $15.43 | $8.75 | 83,851 |
| 2016-10-28 | $15.35 | $15.73 | $15.35 | $15.51 | $8.79 | 41,217 |
| 2016-10-27 | $15.16 | $15.46 | $15.09 | $15.38 | $8.72 | 60,784 |
| 2016-10-26 | $15.34 | $15.55 | $15.16 | $15.18 | $8.61 | 47,388 |
| 2016-10-25 | $15.58 | $15.58 | $15.17 | $15.42 | $8.74 | 35,154 |
| 2016-10-24 | $15.15 | $15.81 | $15.15 | $15.42 | $8.74 | 59,673 |
| 2016-10-21 | $14.53 | $15.01 | $14.53 | $14.99 | $8.50 | 74,189 |
| 2016-10-20 | $14.50 | $14.82 | $14.45 | $14.71 | $8.34 | 55,449 |
| 2016-10-19 | $14.05 | $14.50 | $13.97 | $14.47 | $8.21 | 45,906 |
| 2016-10-18 | $14.19 | $14.48 | $14.00 | $14.06 | $7.97 | 23,150 |
| 2016-10-17 | $13.97 | $14.26 | $13.76 | $14.07 | $7.98 | 51,662 |
| 2016-10-14 | $14.14 | $14.27 | $13.93 | $14.01 | $7.94 | 52,403 |
| 2016-10-13 | $14.29 | $14.48 | $14.10 | $14.11 | $8.00 | 42,114 |
| 2016-10-12 | $14.62 | $15.03 | $14.35 | $14.45 | $8.19 | 47,066 |
| 2016-10-11 | $14.79 | $14.81 | $14.43 | $14.56 | $8.26 | 41,011 |
| 2016-10-10 | $15.03 | $15.21 | $14.59 | $14.81 | $8.40 | 84,792 |
| 2016-10-07 | $15.94 | $16.08 | $15.00 | $15.00 | $8.51 | 60,180 |
| 2016-10-06 | $16.59 | $16.59 | $15.70 | $15.94 | $9.04 | 87,221 |
| 2016-10-05 | $17.52 | $17.75 | $17.31 | $17.72 | $10.05 | 35,407 |
| 2016-10-04 | $17.67 | $17.83 | $17.34 | $17.49 | $9.92 | 29,389 |
| 2016-10-03 | $17.28 | $18.01 | $17.26 | $17.79 | $10.09 | 64,111 |
| 2016-09-30 | $16.97 | $17.46 | $16.79 | $17.37 | $9.85 | 47,952 |
| 2016-09-29 | $17.27 | $17.27 | $16.95 | $17.07 | $9.62 | 21,131 |
| 2016-09-28 | $16.98 | $17.41 | $16.95 | $17.36 | $9.79 | 23,280 |
| 2016-09-27 | $17.10 | $17.20 | $16.70 | $16.87 | $9.51 | 52,163 |
| 2016-09-26 | $17.01 | $17.15 | $17.01 | $17.03 | $9.60 | 25,353 |
| 2016-09-23 | $17.06 | $17.26 | $16.90 | $17.13 | $9.66 | 24,580 |
| 2016-09-22 | $17.12 | $17.58 | $17.12 | $17.23 | $9.71 | 51,587 |
| 2016-09-21 | $16.75 | $17.06 | $16.75 | $17.01 | $9.59 | 39,752 |
| 2016-09-20 | $16.75 | $16.94 | $16.47 | $16.66 | $9.39 | 41,007 |
| 2016-09-19 | $16.01 | $16.76 | $15.93 | $16.71 | $9.42 | 41,868 |
| 2016-09-16 | $15.64 | $15.88 | $15.50 | $15.86 | $8.94 | 284,136 |
| 2016-09-15 | $15.22 | $15.61 | $15.16 | $15.56 | $8.77 | 28,491 |
| 2016-09-14 | $15.41 | $15.46 | $15.10 | $15.18 | $8.56 | 28,077 |
| 2016-09-13 | $16.05 | $16.05 | $15.29 | $15.31 | $8.63 | 42,445 |
| 2016-09-12 | $16.50 | $16.59 | $15.91 | $16.09 | $9.07 | 58,629 |
| 2016-09-09 | $17.05 | $17.08 | $16.47 | $16.51 | $9.31 | 28,280 |
| 2016-09-08 | $17.08 | $17.25 | $16.76 | $17.24 | $9.72 | 20,615 |
| 2016-09-07 | $16.81 | $17.18 | $16.72 | $17.16 | $9.67 | 30,369 |
| 2016-09-06 | $17.10 | $17.10 | $16.84 | $16.89 | $9.52 | 34,329 |
| 2016-09-02 | $16.65 | $17.13 | $16.65 | $17.13 | $9.66 | 33,828 |
| 2016-09-01 | $16.55 | $16.96 | $16.26 | $16.54 | $9.33 | 27,318 |
| 2016-08-31 | $16.57 | $16.67 | $16.40 | $16.54 | $9.33 | 42,370 |
| 2016-08-30 | $16.16 | $16.66 | $16.14 | $16.65 | $9.39 | 24,799 |
| 2016-08-29 | $16.47 | $16.48 | $16.07 | $16.14 | $9.10 | 22,383 |
| 2016-08-26 | $16.50 | $16.82 | $16.31 | $16.49 | $9.30 | 21,273 |
| 2016-08-25 | $16.49 | $16.64 | $16.33 | $16.57 | $9.34 | 32,771 |
| 2016-08-24 | $16.17 | $16.54 | $16.06 | $16.50 | $9.30 | 20,820 |
| 2016-08-23 | $16.08 | $16.27 | $16.02 | $16.14 | $9.10 | 27,325 |
| 2016-08-22 | $15.99 | $16.31 | $15.80 | $16.06 | $9.05 | 26,965 |
| 2016-08-19 | $15.62 | $16.12 | $15.62 | $16.09 | $9.07 | 33,468 |
| 2016-08-18 | $15.55 | $15.70 | $15.42 | $15.65 | $8.82 | 34,620 |
| 2016-08-17 | $15.50 | $15.59 | $15.27 | $15.50 | $8.74 | 40,932 |
| 2016-08-16 | $15.55 | $15.68 | $15.49 | $15.51 | $8.74 | 37,902 |
| 2016-08-15 | $15.46 | $15.74 | $15.42 | $15.55 | $8.77 | 43,029 |
| 2016-08-12 | $15.61 | $15.77 | $15.42 | $15.47 | $8.72 | 21,241 |
| 2016-08-11 | $15.69 | $15.84 | $15.64 | $15.69 | $8.85 | 38,211 |
| 2016-08-10 | $15.86 | $15.90 | $15.52 | $15.60 | $8.80 | 46,911 |
| 2016-08-09 | $16.39 | $16.42 | $15.77 | $15.80 | $8.91 | 39,361 |
| 2016-08-08 | $16.66 | $16.81 | $16.36 | $16.41 | $9.25 | 31,947 |
| 2016-08-05 | $16.32 | $16.81 | $16.11 | $16.70 | $9.42 | 29,870 |
| 2016-08-04 | $16.40 | $16.44 | $16.08 | $16.11 | $9.08 | 13,130 |
| 2016-08-03 | $16.34 | $16.34 | $16.11 | $16.25 | $9.16 | 36,747 |
| 2016-08-02 | $16.44 | $16.44 | $16.24 | $16.24 | $9.16 | 19,106 |
| 2016-08-01 | $16.25 | $16.61 | $16.22 | $16.48 | $9.29 | 30,392 |
| 2016-07-29 | $16.52 | $16.62 | $16.18 | $16.20 | $9.13 | 64,949 |
| 2016-07-28 | $16.72 | $16.72 | $16.54 | $16.62 | $9.37 | 18,908 |
| 2016-07-27 | $16.72 | $16.86 | $16.43 | $16.85 | $9.50 | 32,860 |
| 2016-07-26 | $16.65 | $16.73 | $16.44 | $16.47 | $9.29 | 40,853 |
| 2016-07-25 | $16.69 | $16.81 | $16.59 | $16.65 | $9.39 | 50,427 |
| 2016-07-22 | $16.61 | $16.84 | $16.60 | $16.65 | $9.39 | 19,824 |
| 2016-07-21 | $17.25 | $17.25 | $16.57 | $16.67 | $9.40 | 29,183 |
| 2016-07-20 | $17.16 | $17.50 | $17.05 | $17.28 | $9.74 | 25,560 |
| 2016-07-19 | $17.01 | $17.09 | $16.88 | $17.05 | $9.61 | 38,581 |
| 2016-07-18 | $16.60 | $17.19 | $16.60 | $16.89 | $9.52 | 30,451 |
| 2016-07-15 | $17.14 | $17.23 | $16.65 | $16.70 | $9.42 | 52,368 |
| 2016-07-14 | $16.55 | $17.22 | $16.05 | $17.03 | $9.60 | 69,968 |
| 2016-07-13 | $15.57 | $16.76 | $15.30 | $16.75 | $9.44 | 79,191 |
| 2016-07-12 | $15.51 | $15.60 | $15.45 | $15.49 | $8.73 | 122,435 |
| 2016-07-11 | $15.20 | $15.54 | $15.18 | $15.51 | $8.74 | 44,294 |
| 2016-07-08 | $14.91 | $15.13 | $14.91 | $15.08 | $8.50 | 81,788 |
| 2016-07-07 | $14.81 | $14.89 | $14.81 | $14.84 | $8.37 | 37,253 |
| 2016-07-06 | $14.84 | $14.90 | $14.62 | $14.81 | $8.35 | 48,862 |
| 2016-07-05 | $14.46 | $14.97 | $14.46 | $14.94 | $8.42 | 72,516 |
| 2016-07-01 | $14.64 | $14.70 | $14.45 | $14.52 | $8.19 | 43,241 |
| 2016-06-30 | $14.07 | $14.54 | $14.07 | $14.53 | $8.19 | 107,994 |
| 2016-06-29 | $15.23 | $15.23 | $14.05 | $14.11 | $7.90 | 119,187 |
| 2016-06-28 | $15.52 | $15.55 | $14.90 | $14.95 | $8.37 | 48,598 |
| 2016-06-27 | $15.86 | $15.86 | $15.33 | $15.35 | $8.60 | 62,785 |
| 2016-06-24 | $16.00 | $16.48 | $15.76 | $16.01 | $8.96 | 99,079 |
| 2016-06-23 | $16.19 | $16.72 | $16.06 | $16.66 | $9.33 | 43,308 |
| 2016-06-22 | $16.47 | $16.52 | $16.08 | $16.09 | $9.01 | 37,636 |
| 2016-06-21 | $16.81 | $16.81 | $16.35 | $16.44 | $9.21 | 43,867 |
| 2016-06-20 | $16.91 | $16.93 | $16.70 | $16.77 | $9.39 | 48,120 |
| 2016-06-17 | $16.32 | $16.83 | $16.03 | $16.75 | $9.38 | 105,338 |
| 2016-06-16 | $16.28 | $16.36 | $16.16 | $16.28 | $9.12 | 44,558 |
| 2016-06-15 | $16.60 | $16.60 | $16.33 | $16.38 | $9.17 | 32,826 |
| 2016-06-14 | $16.52 | $16.58 | $16.28 | $16.52 | $9.25 | 25,041 |
| 2016-06-13 | $16.09 | $16.54 | $16.06 | $16.31 | $9.13 | 40,581 |
| 2016-06-10 | $16.52 | $16.81 | $16.28 | $16.46 | $9.22 | 39,045 |
| 2016-06-09 | $16.79 | $16.97 | $16.61 | $16.71 | $9.36 | 26,568 |
| 2016-06-08 | $16.62 | $16.95 | $16.54 | $16.91 | $9.47 | 34,114 |
| 2016-06-07 | $16.79 | $16.93 | $16.60 | $16.62 | $9.31 | 41,325 |
| 2016-06-06 | $16.55 | $16.87 | $16.44 | $16.72 | $9.36 | 44,661 |
| 2016-06-03 | $16.43 | $16.69 | $16.35 | $16.60 | $9.30 | 33,212 |
| 2016-06-02 | $16.40 | $16.59 | $16.37 | $16.45 | $9.21 | 50,607 |
| 2016-06-01 | $16.35 | $16.64 | $16.24 | $16.40 | $9.18 | 36,509 |
| 2016-05-31 | $16.05 | $16.51 | $16.03 | $16.36 | $9.16 | 59,471 |
| 2016-05-27 | $15.99 | $16.04 | $15.92 | $15.98 | $8.95 | 26,136 |
| 2016-05-26 | $15.92 | $16.13 | $15.92 | $15.95 | $8.93 | 28,746 |
| 2016-05-25 | $15.83 | $15.97 | $15.61 | $15.85 | $8.88 | 32,365 |
| 2016-05-24 | $15.41 | $15.99 | $15.41 | $15.86 | $8.88 | 61,258 |
| 2016-05-23 | $15.81 | $15.98 | $15.29 | $15.38 | $8.61 | 89,163 |
| 2016-05-20 | $15.08 | $15.73 | $15.08 | $15.68 | $8.78 | 46,437 |
| 2016-05-19 | $14.80 | $15.17 | $14.74 | $14.99 | $8.39 | 27,413 |
| 2016-05-18 | $14.77 | $14.95 | $14.61 | $14.82 | $8.30 | 31,654 |
| 2016-05-17 | $14.74 | $15.00 | $14.48 | $14.62 | $8.19 | 68,293 |
| 2016-05-16 | $15.10 | $15.26 | $14.71 | $14.74 | $8.25 | 59,025 |
| 2016-05-13 | $15.39 | $15.55 | $15.05 | $15.07 | $8.44 | 46,473 |
| 2016-05-12 | $15.76 | $15.76 | $15.23 | $15.37 | $8.61 | 31,418 |
| 2016-05-11 | $15.14 | $15.58 | $15.00 | $15.50 | $8.68 | 35,077 |
| 2016-05-10 | $15.03 | $15.22 | $15.00 | $15.11 | $8.46 | 28,950 |
| 2016-05-09 | $14.85 | $15.16 | $14.85 | $15.02 | $8.41 | 33,740 |
| 2016-05-06 | $14.91 | $15.03 | $14.66 | $14.90 | $8.34 | 65,189 |
| 2016-05-05 | $14.90 | $15.05 | $14.75 | $14.85 | $8.32 | 43,868 |
| 2016-05-04 | $14.84 | $15.18 | $14.69 | $14.84 | $8.31 | 61,783 |
| 2016-05-03 | $15.83 | $16.21 | $14.81 | $14.84 | $8.31 | 109,376 |
| 2016-05-02 | $16.32 | $16.36 | $15.78 | $15.92 | $8.91 | 76,526 |
| 2016-04-29 | $16.05 | $16.43 | $15.84 | $16.31 | $9.13 | 41,725 |
| 2016-04-28 | $16.23 | $16.25 | $15.94 | $16.02 | $8.97 | 32,262 |
| 2016-04-27 | $16.29 | $16.44 | $16.10 | $16.21 | $9.08 | 29,732 |
| 2016-04-26 | $16.36 | $16.36 | $15.81 | $16.24 | $9.09 | 64,819 |
| 2016-04-25 | $16.72 | $16.72 | $16.15 | $16.27 | $9.11 | 46,480 |
| 2016-04-22 | $16.46 | $16.82 | $16.46 | $16.78 | $9.40 | 50,309 |
| 2016-04-21 | $16.56 | $16.56 | $16.22 | $16.38 | $9.17 | 30,281 |
| 2016-04-20 | $16.63 | $16.66 | $16.50 | $16.54 | $9.26 | 25,714 |
| 2016-04-19 | $16.18 | $16.68 | $16.18 | $16.57 | $9.28 | 31,158 |
| 2016-04-18 | $15.97 | $16.19 | $15.94 | $16.15 | $9.04 | 22,889 |
| 2016-04-15 | $16.14 | $16.36 | $15.98 | $16.02 | $8.97 | 19,268 |
| 2016-04-14 | $15.87 | $16.33 | $15.73 | $16.23 | $9.09 | 33,827 |
| 2016-04-13 | $15.55 | $15.89 | $15.48 | $15.81 | $8.85 | 43,442 |
| 2016-04-12 | $15.58 | $15.62 | $15.26 | $15.43 | $8.64 | 31,363 |
| 2016-04-11 | $15.32 | $15.54 | $15.22 | $15.32 | $8.58 | 30,379 |
| 2016-04-08 | $15.27 | $15.50 | $15.19 | $15.29 | $8.56 | 26,556 |
| 2016-04-07 | $15.37 | $15.44 | $15.19 | $15.20 | $8.51 | 108,029 |
| 2016-04-06 | $15.32 | $15.44 | $15.21 | $15.41 | $8.63 | 36,153 |
| 2016-04-05 | $15.30 | $15.57 | $15.22 | $15.32 | $8.58 | 51,019 |
| 2016-04-04 | $16.01 | $16.02 | $15.37 | $15.39 | $8.62 | 41,679 |
| 2016-04-01 | $15.83 | $16.12 | $15.83 | $16.01 | $8.96 | 31,831 |
| 2016-03-31 | $15.83 | $16.10 | $15.76 | $16.01 | $8.96 | 152,115 |
| 2016-03-30 | $15.69 | $15.95 | $15.65 | $15.90 | $8.85 | 48,721 |
| 2016-03-29 | $15.41 | $15.81 | $15.31 | $15.65 | $8.71 | 51,724 |
| 2016-03-28 | $15.10 | $15.42 | $15.07 | $15.29 | $8.51 | 51,968 |
| 2016-03-24 | $14.76 | $15.13 | $14.62 | $15.12 | $8.41 | 40,018 |
| 2016-03-23 | $14.96 | $15.23 | $14.65 | $14.79 | $8.23 | 48,261 |
| 2016-03-22 | $15.30 | $15.48 | $14.85 | $14.87 | $8.27 | 38,901 |
| 2016-03-21 | $15.35 | $15.42 | $15.13 | $15.28 | $8.50 | 27,540 |
| 2016-03-18 | $15.39 | $15.49 | $14.97 | $15.40 | $8.57 | 137,821 |
| 2016-03-17 | $14.83 | $15.36 | $14.83 | $15.25 | $8.49 | 57,592 |
| 2016-03-16 | $14.74 | $14.84 | $14.45 | $14.75 | $8.21 | 69,446 |
| 2016-03-15 | $14.99 | $15.05 | $14.70 | $14.74 | $8.20 | 38,955 |
| 2016-03-14 | $15.49 | $15.67 | $14.92 | $14.94 | $8.31 | 52,385 |
| 2016-03-11 | $15.05 | $15.70 | $15.04 | $15.65 | $8.71 | 52,084 |
| 2016-03-10 | $14.99 | $15.00 | $14.66 | $14.87 | $8.27 | 51,575 |
| 2016-03-09 | $14.69 | $14.85 | $14.57 | $14.72 | $8.19 | 58,762 |
| 2016-03-08 | $14.57 | $14.89 | $14.38 | $14.69 | $8.17 | 103,648 |
| 2016-03-07 | $14.22 | $14.62 | $14.19 | $14.57 | $8.11 | 115,733 |
| 2016-03-04 | $14.06 | $14.34 | $14.06 | $14.14 | $7.87 | 129,923 |
| 2016-03-03 | $14.21 | $14.38 | $14.08 | $14.12 | $7.86 | 103,529 |
| 2016-03-02 | $14.29 | $14.43 | $14.16 | $14.21 | $7.91 | 85,990 |
| 2016-03-01 | $14.31 | $14.53 | $14.17 | $14.31 | $7.96 | 75,348 |
| 2016-02-29 | $14.11 | $14.53 | $14.11 | $14.23 | $7.92 | 102,795 |
| 2016-02-26 | $14.19 | $14.44 | $14.01 | $14.14 | $7.87 | 47,826 |
| 2016-02-25 | $14.46 | $14.50 | $14.10 | $14.17 | $7.89 | 55,596 |
| 2016-02-24 | $13.65 | $14.46 | $13.65 | $14.45 | $8.04 | 51,864 |
| 2016-02-23 | $13.88 | $14.07 | $13.65 | $13.75 | $7.65 | 131,208 |
| 2016-02-22 | $14.43 | $14.51 | $13.91 | $13.96 | $7.77 | 102,932 |
| 2016-02-19 | $14.40 | $14.60 | $14.22 | $14.29 | $7.95 | 51,575 |
| 2016-02-18 | $14.64 | $14.88 | $14.33 | $14.54 | $8.09 | 98,359 |
| 2016-02-17 | $14.82 | $15.03 | $14.57 | $14.62 | $8.14 | 94,995 |
| 2016-02-16 | $15.04 | $15.20 | $14.77 | $14.80 | $8.24 | 63,921 |
| 2016-02-12 | $15.04 | $15.37 | $14.45 | $14.96 | $8.32 | 97,923 |
| 2016-02-11 | $14.80 | $15.27 | $14.59 | $14.93 | $8.31 | 76,697 |
| 2016-02-10 | $15.12 | $15.26 | $14.91 | $15.04 | $8.37 | 66,277 |
| 2016-02-09 | $14.86 | $15.11 | $14.69 | $15.06 | $8.38 | 81,966 |
| 2016-02-08 | $14.80 | $15.13 | $14.48 | $15.03 | $8.36 | 98,783 |
| 2016-02-05 | $15.20 | $15.36 | $14.85 | $14.86 | $8.27 | 75,244 |
| 2016-02-04 | $15.30 | $15.49 | $15.19 | $15.21 | $8.46 | 31,276 |
| 2016-02-03 | $15.46 | $15.66 | $15.12 | $15.36 | $8.55 | 62,564 |
| 2016-02-02 | $15.61 | $16.00 | $15.24 | $15.33 | $8.53 | 38,906 |
| 2016-02-01 | $16.09 | $16.09 | $15.77 | $15.80 | $8.79 | 35,746 |
| 2016-01-29 | $15.72 | $16.31 | $15.72 | $16.28 | $9.06 | 137,688 |
| 2016-01-28 | $15.71 | $15.96 | $15.59 | $15.69 | $8.73 | 23,432 |
| 2016-01-27 | $15.77 | $15.80 | $15.51 | $15.63 | $8.70 | 70,782 |
| 2016-01-26 | $15.79 | $16.10 | $15.70 | $15.84 | $8.81 | 70,354 |
| 2016-01-25 | $15.82 | $15.82 | $15.49 | $15.75 | $8.76 | 33,697 |
| 2016-01-22 | $15.80 | $16.00 | $15.50 | $15.91 | $8.85 | 44,220 |
| 2016-01-21 | $15.48 | $15.84 | $15.18 | $15.66 | $8.71 | 70,656 |
| 2016-01-20 | $14.57 | $15.44 | $14.31 | $15.37 | $8.55 | 82,518 |
| 2016-01-19 | $14.51 | $14.86 | $14.18 | $14.66 | $8.16 | 83,572 |
| 2016-01-15 | $14.01 | $14.45 | $13.85 | $14.31 | $7.96 | 75,516 |
| 2016-01-14 | $14.22 | $14.53 | $14.04 | $14.36 | $7.99 | 49,881 |
| 2016-01-13 | $14.36 | $14.50 | $14.08 | $14.17 | $7.89 | 56,235 |
| 2016-01-12 | $14.66 | $14.72 | $14.07 | $14.35 | $7.99 | 53,319 |
| 2016-01-11 | $14.54 | $14.56 | $14.30 | $14.48 | $8.06 | 58,676 |
| 2016-01-08 | $14.63 | $14.95 | $14.15 | $14.34 | $7.98 | 69,797 |
| 2016-01-07 | $14.75 | $15.12 | $14.49 | $14.66 | $8.16 | 92,360 |
| 2016-01-06 | $14.53 | $14.53 | $14.15 | $14.33 | $7.97 | 63,251 |
| 2016-01-05 | $14.83 | $14.83 | $14.53 | $14.59 | $8.12 | 38,279 |
| 2016-01-04 | $14.97 | $14.98 | $14.33 | $14.81 | $8.24 | 78,659 |
| 2015-12-31 | $15.54 | $15.54 | $15.00 | $15.06 | $8.38 | 66,020 |
| 2015-12-30 | $15.32 | $15.79 | $15.21 | $15.63 | $8.64 | 50,273 |
| 2015-12-29 | $15.39 | $15.81 | $15.14 | $15.40 | $8.51 | 56,236 |
| 2015-12-28 | $15.36 | $15.59 | $14.98 | $15.35 | $8.49 | 51,443 |
| 2015-12-24 | $15.28 | $15.58 | $15.14 | $15.36 | $8.49 | 47,781 |
| 2015-12-23 | $15.26 | $15.49 | $15.15 | $15.17 | $8.39 | 73,647 |
| 2015-12-22 | $15.14 | $15.33 | $14.95 | $15.19 | $8.40 | 55,045 |
| 2015-12-21 | $15.33 | $15.48 | $14.91 | $15.16 | $8.38 | 64,036 |
| 2015-12-18 | $15.23 | $15.63 | $15.05 | $15.13 | $8.36 | 284,182 |
| 2015-12-17 | $15.52 | $15.74 | $15.28 | $15.32 | $8.47 | 63,897 |
| 2015-12-16 | $15.53 | $15.72 | $15.40 | $15.48 | $8.56 | 65,271 |
| 2015-12-15 | $15.28 | $15.68 | $15.18 | $15.54 | $8.59 | 36,413 |
| 2015-12-14 | $15.85 | $16.13 | $15.14 | $15.27 | $8.44 | 79,642 |
| 2015-12-11 | $15.76 | $15.93 | $15.72 | $15.80 | $8.73 | 69,386 |
| 2015-12-10 | $16.21 | $16.23 | $15.97 | $16.00 | $8.84 | 57,622 |
| 2015-12-09 | $16.43 | $16.43 | $15.75 | $16.16 | $8.93 | 160,089 |
| 2015-12-08 | $16.61 | $16.68 | $16.28 | $16.42 | $9.08 | 42,250 |
| 2015-12-07 | $16.81 | $17.05 | $16.66 | $16.73 | $9.25 | 58,005 |
| 2015-12-04 | $16.77 | $17.12 | $16.77 | $16.87 | $9.33 | 49,586 |
| 2015-12-03 | $17.19 | $17.45 | $16.76 | $16.82 | $9.30 | 61,374 |
| 2015-12-02 | $17.61 | $17.70 | $17.09 | $17.19 | $9.50 | 50,021 |
| 2015-12-01 | $17.54 | $17.72 | $17.49 | $17.57 | $9.71 | 36,834 |
| 2015-11-30 | $17.74 | $17.74 | $17.44 | $17.51 | $9.68 | 44,956 |
| 2015-11-27 | $17.33 | $17.69 | $17.31 | $17.65 | $9.76 | 13,325 |
| 2015-11-25 | $17.31 | $17.38 | $17.02 | $17.37 | $9.60 | 18,776 |
| 2015-11-24 | $17.05 | $17.32 | $16.84 | $17.31 | $9.57 | 36,516 |
| 2015-11-23 | $17.12 | $17.22 | $17.07 | $17.12 | $9.46 | 33,941 |
| 2015-11-20 | $17.14 | $17.44 | $17.14 | $17.24 | $9.53 | 40,606 |
| 2015-11-19 | $17.06 | $17.47 | $17.05 | $17.13 | $9.47 | 22,139 |
| 2015-11-18 | $16.90 | $17.18 | $16.83 | $17.14 | $9.47 | 62,276 |
| 2015-11-17 | $17.01 | $17.21 | $16.85 | $16.87 | $9.33 | 45,280 |
| 2015-11-16 | $16.87 | $17.09 | $16.79 | $17.07 | $9.44 | 43,017 |
| 2015-11-13 | $16.86 | $16.97 | $16.66 | $16.87 | $9.33 | 52,704 |
| 2015-11-12 | $17.05 | $17.24 | $16.94 | $17.02 | $9.41 | 45,729 |
| 2015-11-11 | $17.26 | $17.33 | $17.05 | $17.14 | $9.47 | 19,320 |
| 2015-11-10 | $17.12 | $17.31 | $16.97 | $17.14 | $9.47 | 34,915 |
| 2015-11-09 | $17.58 | $17.65 | $17.23 | $17.30 | $9.56 | 37,666 |
| 2015-11-06 | $17.24 | $17.56 | $17.03 | $17.53 | $9.69 | 33,877 |
| 2015-11-05 | $16.92 | $17.39 | $16.92 | $17.39 | $9.61 | 53,895 |
| 2015-11-04 | $17.17 | $17.55 | $16.74 | $16.91 | $9.35 | 111,549 |
| 2015-11-03 | $16.66 | $17.26 | $16.66 | $17.13 | $9.47 | 67,760 |
| 2015-11-02 | $16.27 | $16.77 | $16.08 | $16.77 | $9.27 | 65,248 |
| 2015-10-30 | $16.52 | $16.55 | $16.21 | $16.34 | $9.03 | 96,184 |
| 2015-10-29 | $16.66 | $16.78 | $16.45 | $16.58 | $9.17 | 68,460 |
| 2015-10-28 | $16.44 | $16.95 | $16.26 | $16.78 | $9.28 | 89,225 |
| 2015-10-27 | $16.79 | $16.79 | $16.30 | $16.36 | $9.04 | 59,541 |
| 2015-10-26 | $16.97 | $17.02 | $16.80 | $16.87 | $9.33 | 50,849 |
| 2015-10-23 | $17.14 | $17.30 | $16.91 | $16.95 | $9.37 | 65,047 |
| 2015-10-22 | $16.93 | $17.43 | $16.82 | $17.08 | $9.44 | 95,264 |
| 2015-10-21 | $16.98 | $16.99 | $16.79 | $16.81 | $9.29 | 82,596 |
| 2015-10-20 | $17.05 | $17.11 | $16.92 | $16.98 | $9.39 | 80,254 |
| 2015-10-19 | $17.63 | $17.66 | $17.02 | $17.04 | $9.42 | 48,531 |
| 2015-10-16 | $18.00 | $18.00 | $17.45 | $17.64 | $9.75 | 44,454 |
| 2015-10-15 | $17.70 | $18.09 | $17.38 | $18.00 | $9.95 | 52,321 |
| 2015-10-14 | $17.69 | $17.98 | $17.57 | $17.63 | $9.75 | 64,445 |
| 2015-10-13 | $17.34 | $17.90 | $17.33 | $17.74 | $9.81 | 66,335 |
| 2015-10-12 | $16.90 | $17.68 | $16.80 | $17.47 | $9.66 | 79,423 |
| 2015-10-09 | $16.92 | $17.02 | $16.77 | $16.81 | $9.29 | 59,029 |
| 2015-10-08 | $17.37 | $17.45 | $16.71 | $16.91 | $9.35 | 103,654 |
| 2015-10-07 | $17.45 | $18.14 | $17.17 | $17.74 | $9.81 | 154,735 |
| 2015-10-06 | $18.34 | $18.58 | $18.27 | $18.45 | $10.20 | 42,198 |
| 2015-10-05 | $17.76 | $18.43 | $17.76 | $18.37 | $10.15 | 30,103 |
| 2015-10-02 | $17.54 | $17.73 | $17.06 | $17.73 | $9.80 | 60,060 |
| 2015-10-01 | $17.50 | $17.74 | $17.26 | $17.30 | $9.56 | 165,953 |
| 2015-09-30 | $17.15 | $17.73 | $17.11 | $17.59 | $9.67 | 69,861 |
| 2015-09-29 | $17.13 | $17.23 | $16.91 | $17.11 | $9.40 | 46,197 |
| 2015-09-28 | $17.00 | $17.28 | $16.86 | $17.07 | $9.38 | 46,121 |
| 2015-09-25 | $16.78 | $17.50 | $16.75 | $17.08 | $9.39 | 118,973 |
| 2015-09-24 | $16.43 | $16.72 | $16.28 | $16.69 | $9.17 | 82,950 |
| 2015-09-23 | $16.57 | $16.58 | $16.25 | $16.47 | $9.05 | 78,322 |
| 2015-09-22 | $16.72 | $16.72 | $16.44 | $16.54 | $9.09 | 51,584 |
| 2015-09-21 | $16.76 | $16.92 | $16.60 | $16.83 | $9.25 | 60,979 |
| 2015-09-18 | $16.69 | $16.88 | $16.51 | $16.61 | $9.13 | 101,707 |
| 2015-09-17 | $16.99 | $17.24 | $16.79 | $16.93 | $9.31 | 105,683 |
| 2015-09-16 | $17.16 | $17.27 | $16.65 | $16.94 | $9.31 | 113,988 |
| 2015-09-15 | $17.26 | $17.30 | $17.18 | $17.27 | $9.49 | 48,015 |
| 2015-09-14 | $17.47 | $17.58 | $17.07 | $17.25 | $9.48 | 29,853 |
| 2015-09-11 | $17.29 | $17.56 | $17.16 | $17.47 | $9.60 | 36,615 |
| 2015-09-10 | $17.50 | $17.88 | $17.28 | $17.37 | $9.55 | 40,897 |
| 2015-09-09 | $17.54 | $17.74 | $17.36 | $17.48 | $9.61 | 42,714 |
| 2015-09-08 | $17.28 | $17.47 | $17.09 | $17.45 | $9.59 | 39,898 |
Park Aerospace Corp (PKE) News Headlines
Recent Park Aerospace Corp (PKE) News
Similar Companies to Park Aerospace Corp (PKE) in the Aerospace & Defense Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Boeing Company | BA | Aerospace & Defense | Industrials | 160,750 |
| Lockheed Martin Corp | LMT | Aerospace & Defense | Industrials | 105,000 |
| Northrop Grumman Corp | NOC | Aerospace & Defense | Industrials | 95,471 |
| General Dynamics Corp | GD | Aerospace & Defense | Industrials | 95,400 |
| L3Harris Technologies Inc | LHX | Aerospace & Defense | Industrials | 50,000 |
| Transdigm Group Incorporated | TDG | Aerospace & Defense | Industrials | 38,621 |
| Huntington Ingalls Industries Inc | HII | Aerospace & Defense | Industrials | 36,000 |
| Textron Inc | TXT | Aerospace & Defense | Industrials | 35,000 |
| Aerojet Rocketdyne Holdings Inc | AJRD | Aerospace & Defense | Industrials | 28,950 |
| Embraer S.A. | ERJ | Aerospace & Defense | Industrials | 16,000 |