Steelcase Inc - Class A (SCS) Exchange: NYSE
Data as of May 2, 2025
$10.14 ($0.27) 2.74%
Steelcase Inc - Class A - Daily Information
Click for more stock information on Steelcase Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.99 |
| Previous Close | $10.14 |
| High | $10.24 |
| Low | $9.98 |
| Adjusted Open | $9.99 |
| Previous Adjusted Close | $10.14 |
| Adjusted High | $10.24 |
| Adjusted Low | $9.98 |
About Steelcase Inc - Class A (SCS)
Founded in 1912, Steelcase Inc - Class A (SCS) is a publicly-traded, global industry leader in the design and manufacture of office furniture, interior architectural products, and technology and other integrated solutions. The company provides workspace solutions to customers in more than 110 countries across the world, and has grown to include over 12,000 employees, 126 showrooms, and multiple manufacturing and distribution sites in 27 countries. Steelcase Inc - Class A is headquartered in Michigan, USA.
Invest in Steelcase Inc - Class A (SCS)
Historical Stock Data for Steelcase Inc - Class A (SCS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $9.99 | $10.24 | $9.98 | $10.14 | $10.14 | 611,671 |
| 2025-05-01 | $9.97 | $10.01 | $9.85 | $9.87 | $9.87 | 463,478 |
| 2025-04-30 | $9.88 | $10.00 | $9.73 | $9.92 | $9.92 | 526,415 |
| 2025-04-29 | $9.81 | $10.03 | $9.81 | $10.01 | $10.01 | 504,457 |
| 2025-04-28 | $9.87 | $10.00 | $9.70 | $9.86 | $9.86 | 397,008 |
| 2025-04-25 | $9.87 | $9.95 | $9.70 | $9.89 | $9.89 | 455,905 |
| 2025-04-24 | $9.74 | $9.97 | $9.64 | $9.95 | $9.95 | 506,393 |
| 2025-04-23 | $9.96 | $10.01 | $9.68 | $9.75 | $9.75 | 1,006,758 |
| 2025-04-22 | $9.61 | $9.67 | $9.37 | $9.62 | $9.62 | 801,039 |
| 2025-04-21 | $9.68 | $9.69 | $9.32 | $9.42 | $9.42 | 699,786 |
| 2025-04-17 | $9.68 | $9.85 | $9.67 | $9.76 | $9.76 | 762,267 |
| 2025-04-16 | $9.93 | $10.01 | $9.64 | $9.71 | $9.71 | 634,788 |
| 2025-04-15 | $10.09 | $10.25 | $9.86 | $9.95 | $9.95 | 836,255 |
| 2025-04-14 | $10.32 | $10.32 | $10.00 | $10.23 | $10.23 | 606,013 |
| 2025-04-11 | $10.16 | $10.29 | $9.82 | $10.18 | $10.18 | 830,519 |
| 2025-04-10 | $10.34 | $10.47 | $10.01 | $10.21 | $10.21 | 1,189,543 |
| 2025-04-09 | $9.58 | $10.83 | $9.58 | $10.61 | $10.61 | 1,193,357 |
| 2025-04-08 | $10.45 | $10.45 | $9.64 | $9.74 | $9.74 | 932,952 |
| 2025-04-07 | $10.16 | $10.85 | $9.96 | $10.20 | $10.20 | 1,234,269 |
| 2025-04-04 | $10.29 | $10.72 | $10.25 | $10.68 | $10.68 | 1,118,885 |
| 2025-04-03 | $11.12 | $11.14 | $10.63 | $10.74 | $10.74 | 1,021,151 |
| 2025-04-02 | $11.15 | $11.47 | $11.10 | $11.46 | $11.46 | 984,241 |
| 2025-04-01 | $11.01 | $11.39 | $10.92 | $11.32 | $11.32 | 914,972 |
| 2025-03-31 | $10.99 | $11.22 | $10.76 | $10.96 | $10.96 | 874,789 |
| 2025-03-28 | $11.30 | $11.47 | $11.10 | $11.10 | $11.10 | 1,049,917 |
| 2025-03-27 | $11.12 | $11.70 | $10.74 | $11.30 | $11.30 | 1,890,014 |
| 2025-03-26 | $10.64 | $10.64 | $10.30 | $10.60 | $10.60 | 1,137,148 |
| 2025-03-25 | $10.74 | $10.80 | $10.50 | $10.58 | $10.58 | 835,588 |
| 2025-03-24 | $10.71 | $10.89 | $10.69 | $10.84 | $10.84 | 685,409 |
| 2025-03-21 | $10.78 | $10.84 | $10.51 | $10.57 | $10.57 | 2,746,436 |
| 2025-03-20 | $10.95 | $11.18 | $10.89 | $10.99 | $10.99 | 715,332 |
| 2025-03-19 | $10.96 | $11.07 | $10.84 | $11.06 | $11.06 | 589,571 |
| 2025-03-18 | $11.01 | $11.09 | $10.91 | $10.93 | $10.93 | 570,006 |
| 2025-03-17 | $10.96 | $11.07 | $10.93 | $11.01 | $11.01 | 581,526 |
| 2025-03-14 | $10.89 | $10.99 | $10.82 | $10.99 | $10.99 | 726,624 |
| 2025-03-13 | $11.10 | $11.16 | $10.78 | $10.79 | $10.79 | 919,981 |
| 2025-03-12 | $11.28 | $11.35 | $11.04 | $11.08 | $11.08 | 600,636 |
| 2025-03-11 | $11.50 | $11.58 | $11.21 | $11.30 | $11.30 | 419,656 |
| 2025-03-10 | $11.58 | $11.82 | $11.47 | $11.50 | $11.50 | 469,643 |
| 2025-03-07 | $11.53 | $11.77 | $11.46 | $11.73 | $11.73 | 483,681 |
| 2025-03-06 | $11.39 | $11.62 | $11.38 | $11.52 | $11.52 | 487,949 |
| 2025-03-05 | $11.61 | $11.78 | $11.42 | $11.43 | $11.43 | 468,593 |
| 2025-03-04 | $11.73 | $11.74 | $11.44 | $11.62 | $11.62 | 530,646 |
| 2025-03-03 | $12.18 | $12.26 | $11.78 | $11.85 | $11.85 | 620,052 |
| 2025-02-28 | $12.20 | $12.40 | $12.08 | $12.16 | $12.16 | 591,130 |
| 2025-02-27 | $12.35 | $12.42 | $12.08 | $12.15 | $12.15 | 880,743 |
| 2025-02-26 | $12.45 | $12.51 | $12.31 | $12.42 | $12.42 | 593,515 |
| 2025-02-25 | $12.37 | $12.68 | $12.34 | $12.53 | $12.53 | 900,460 |
| 2025-02-24 | $12.35 | $12.45 | $12.28 | $12.32 | $12.32 | 715,311 |
| 2025-02-21 | $12.69 | $12.74 | $12.21 | $12.31 | $12.31 | 767,509 |
| 2025-02-20 | $12.27 | $12.51 | $12.26 | $12.43 | $12.43 | 466,600 |
| 2025-02-19 | $12.13 | $12.44 | $12.10 | $12.40 | $12.40 | 426,558 |
| 2025-02-18 | $12.33 | $12.37 | $12.13 | $12.31 | $12.31 | 550,035 |
| 2025-02-14 | $12.53 | $12.56 | $12.22 | $12.35 | $12.35 | 446,795 |
| 2025-02-13 | $12.08 | $12.55 | $11.98 | $12.42 | $12.42 | 1,043,590 |
| 2025-02-12 | $11.78 | $12.00 | $11.78 | $11.93 | $11.93 | 782,247 |
| 2025-02-11 | $11.57 | $12.03 | $11.57 | $11.98 | $11.98 | 588,729 |
| 2025-02-10 | $11.47 | $11.74 | $11.38 | $11.69 | $11.69 | 482,382 |
| 2025-02-07 | $11.47 | $11.47 | $11.24 | $11.36 | $11.36 | 494,552 |
| 2025-02-06 | $11.59 | $11.83 | $11.51 | $11.58 | $11.58 | 745,627 |
| 2025-02-05 | $11.35 | $11.57 | $11.24 | $11.56 | $11.56 | 556,030 |
| 2025-02-04 | $11.07 | $11.39 | $11.06 | $11.31 | $11.31 | 477,819 |
| 2025-02-03 | $11.19 | $11.34 | $11.06 | $11.07 | $11.07 | 401,663 |
| 2025-01-31 | $11.60 | $11.71 | $11.45 | $11.48 | $11.48 | 479,906 |
| 2025-01-30 | $11.68 | $11.74 | $11.54 | $11.64 | $11.64 | 377,849 |
| 2025-01-29 | $11.56 | $11.67 | $11.44 | $11.57 | $11.57 | 463,797 |
| 2025-01-28 | $11.69 | $11.71 | $11.55 | $11.59 | $11.59 | 611,196 |
| 2025-01-27 | $11.53 | $11.83 | $11.52 | $11.68 | $11.68 | 587,295 |
| 2025-01-24 | $11.56 | $11.60 | $11.48 | $11.53 | $11.53 | 476,663 |
| 2025-01-23 | $11.50 | $11.62 | $11.47 | $11.60 | $11.60 | 635,016 |
| 2025-01-22 | $11.80 | $11.80 | $11.58 | $11.58 | $11.58 | 490,040 |
| 2025-01-21 | $11.78 | $11.88 | $11.70 | $11.80 | $11.80 | 398,550 |
| 2025-01-17 | $11.72 | $11.78 | $11.62 | $11.70 | $11.70 | 556,063 |
| 2025-01-16 | $11.56 | $11.66 | $11.48 | $11.56 | $11.56 | 423,190 |
| 2025-01-15 | $11.58 | $11.67 | $11.35 | $11.61 | $11.61 | 597,354 |
| 2025-01-14 | $11.18 | $11.34 | $11.14 | $11.24 | $11.24 | 452,309 |
| 2025-01-13 | $10.90 | $11.14 | $10.90 | $11.13 | $11.13 | 513,301 |
| 2025-01-10 | $11.10 | $11.18 | $10.93 | $10.97 | $10.97 | 510,890 |
| 2025-01-08 | $11.07 | $11.30 | $11.00 | $11.30 | $11.30 | 618,054 |
| 2025-01-07 | $11.49 | $11.57 | $11.10 | $11.20 | $11.20 | 634,721 |
| 2025-01-06 | $11.63 | $11.83 | $11.44 | $11.44 | $11.44 | 839,453 |
| 2025-01-03 | $11.75 | $11.75 | $11.44 | $11.61 | $11.61 | 799,631 |
| 2025-01-02 | $11.90 | $12.02 | $11.64 | $11.66 | $11.66 | 460,842 |
| 2024-12-31 | $11.75 | $11.89 | $11.70 | $11.82 | $11.82 | 674,247 |
| 2024-12-30 | $11.81 | $11.84 | $11.56 | $11.70 | $11.70 | 576,046 |
| 2024-12-27 | $11.79 | $12.04 | $11.78 | $11.97 | $11.87 | 768,191 |
| 2024-12-26 | $11.67 | $11.93 | $11.66 | $11.90 | $11.80 | 519,929 |
| 2024-12-24 | $11.60 | $11.77 | $11.52 | $11.73 | $11.63 | 394,635 |
| 2024-12-23 | $11.73 | $11.84 | $11.47 | $11.65 | $11.55 | 804,366 |
| 2024-12-20 | $11.93 | $12.07 | $11.60 | $11.74 | $11.74 | 1,447,734 |
| 2024-12-19 | $12.95 | $12.99 | $12.10 | $12.32 | $12.32 | 1,102,790 |
| 2024-12-18 | $13.18 | $13.27 | $12.40 | $12.46 | $12.46 | 1,196,486 |
| 2024-12-17 | $13.19 | $13.44 | $13.01 | $13.05 | $13.05 | 646,023 |
| 2024-12-16 | $13.03 | $13.33 | $12.99 | $13.31 | $13.31 | 647,912 |
| 2024-12-13 | $12.82 | $13.07 | $12.80 | $13.01 | $13.01 | 401,866 |
| 2024-12-12 | $13.11 | $13.26 | $12.87 | $12.94 | $12.94 | 397,006 |
| 2024-12-11 | $13.33 | $13.33 | $13.08 | $13.20 | $13.20 | 675,152 |
| 2024-12-10 | $13.40 | $13.40 | $13.09 | $13.16 | $13.16 | 368,292 |
| 2024-12-09 | $13.46 | $13.53 | $13.37 | $13.46 | $13.46 | 335,659 |
| 2024-12-06 | $13.24 | $13.40 | $13.10 | $13.37 | $13.37 | 390,228 |
| 2024-12-05 | $13.57 | $13.59 | $13.07 | $13.11 | $13.11 | 477,585 |
| 2024-12-04 | $13.52 | $13.68 | $13.40 | $13.63 | $13.63 | 451,758 |
| 2024-12-03 | $13.73 | $13.76 | $13.45 | $13.52 | $13.52 | 379,299 |
| 2024-12-02 | $13.45 | $13.77 | $13.29 | $13.72 | $13.72 | 502,067 |
| 2024-11-29 | $13.59 | $13.63 | $13.46 | $13.47 | $13.47 | 259,417 |
| 2024-11-27 | $13.72 | $13.79 | $13.47 | $13.47 | $13.47 | 352,541 |
| 2024-11-26 | $13.68 | $13.78 | $13.42 | $13.54 | $13.54 | 780,172 |
| 2024-11-25 | $13.49 | $13.89 | $13.45 | $13.72 | $13.72 | 746,592 |
| 2024-11-22 | $13.15 | $13.33 | $13.10 | $13.27 | $13.27 | 658,001 |
| 2024-11-21 | $13.07 | $13.24 | $12.94 | $13.04 | $13.04 | 738,666 |
| 2024-11-20 | $13.06 | $13.21 | $13.00 | $13.07 | $13.07 | 372,058 |
| 2024-11-19 | $13.09 | $13.23 | $13.00 | $13.09 | $13.09 | 687,392 |
| 2024-11-18 | $13.18 | $13.36 | $13.13 | $13.20 | $13.20 | 458,762 |
| 2024-11-15 | $13.33 | $13.37 | $13.19 | $13.23 | $13.23 | 482,290 |
| 2024-11-14 | $13.38 | $13.46 | $13.07 | $13.27 | $13.27 | 406,546 |
| 2024-11-13 | $13.81 | $13.85 | $13.36 | $13.37 | $13.37 | 422,576 |
| 2024-11-12 | $13.55 | $13.99 | $13.55 | $13.67 | $13.67 | 585,510 |
| 2024-11-11 | $13.40 | $13.69 | $13.33 | $13.65 | $13.65 | 486,855 |
| 2024-11-08 | $13.09 | $13.27 | $13.05 | $13.14 | $13.14 | 565,508 |
| 2024-11-07 | $13.01 | $13.26 | $12.91 | $13.08 | $13.08 | 476,363 |
| 2024-11-06 | $12.99 | $13.15 | $12.79 | $13.06 | $13.06 | 712,057 |
| 2024-11-05 | $12.17 | $12.35 | $12.16 | $12.32 | $12.32 | 333,770 |
| 2024-11-04 | $12.14 | $12.37 | $12.10 | $12.25 | $12.25 | 380,598 |
| 2024-11-01 | $12.14 | $12.29 | $12.08 | $12.14 | $12.14 | 635,986 |
| 2024-10-31 | $12.27 | $12.29 | $12.02 | $12.03 | $12.03 | 541,704 |
| 2024-10-30 | $12.19 | $12.49 | $12.15 | $12.23 | $12.23 | 403,322 |
| 2024-10-29 | $12.42 | $12.42 | $12.05 | $12.21 | $12.21 | 424,524 |
| 2024-10-28 | $12.63 | $12.74 | $12.58 | $12.59 | $12.59 | 374,157 |
| 2024-10-25 | $12.76 | $12.76 | $12.49 | $12.51 | $12.51 | 340,021 |
| 2024-10-24 | $12.47 | $12.63 | $12.46 | $12.59 | $12.59 | 533,477 |
| 2024-10-23 | $12.70 | $12.79 | $12.43 | $12.47 | $12.47 | 411,545 |
| 2024-10-22 | $12.85 | $12.93 | $12.76 | $12.81 | $12.81 | 371,129 |
| 2024-10-21 | $13.03 | $13.07 | $12.87 | $12.89 | $12.89 | 501,253 |
| 2024-10-18 | $13.22 | $13.22 | $12.96 | $13.01 | $13.01 | 341,726 |
| 2024-10-17 | $13.13 | $13.21 | $12.98 | $13.21 | $13.21 | 410,776 |
| 2024-10-16 | $13.10 | $13.22 | $13.04 | $13.14 | $13.14 | 457,323 |
| 2024-10-15 | $13.00 | $13.24 | $12.93 | $12.95 | $12.95 | 489,032 |
| 2024-10-14 | $12.84 | $13.03 | $12.82 | $12.98 | $12.98 | 467,126 |
| 2024-10-11 | $12.95 | $13.02 | $12.83 | $12.91 | $12.91 | 453,686 |
| 2024-10-10 | $12.91 | $12.91 | $12.49 | $12.60 | $12.60 | 573,042 |
| 2024-10-09 | $13.23 | $13.23 | $12.94 | $13.03 | $13.03 | 434,733 |
| 2024-10-08 | $12.98 | $13.00 | $12.78 | $12.78 | $12.78 | 373,042 |
| 2024-10-07 | $12.90 | $12.96 | $12.74 | $12.95 | $12.95 | 609,223 |
| 2024-10-04 | $12.78 | $12.98 | $12.66 | $12.97 | $12.97 | 578,009 |
| 2024-10-03 | $12.78 | $12.83 | $12.61 | $12.62 | $12.62 | 472,411 |
| 2024-10-02 | $13.07 | $13.18 | $12.84 | $12.87 | $12.87 | 576,524 |
| 2024-10-01 | $13.38 | $13.42 | $13.14 | $13.20 | $13.20 | 734,862 |
| 2024-09-30 | $13.08 | $13.49 | $13.08 | $13.49 | $13.49 | 669,626 |
| 2024-09-27 | $13.35 | $13.54 | $13.22 | $13.25 | $13.15 | 437,236 |
| 2024-09-26 | $13.07 | $13.27 | $12.99 | $13.21 | $13.11 | 554,190 |
| 2024-09-25 | $13.11 | $13.12 | $12.86 | $12.88 | $12.79 | 605,248 |
| 2024-09-24 | $13.09 | $13.22 | $12.98 | $13.12 | $13.02 | 710,326 |
| 2024-09-23 | $13.00 | $13.18 | $12.82 | $13.01 | $12.91 | 770,036 |
| 2024-09-20 | $13.16 | $13.16 | $12.82 | $12.92 | $12.82 | 1,661,259 |
| 2024-09-19 | $12.92 | $13.40 | $12.31 | $13.31 | $13.21 | 1,932,745 |
| 2024-09-18 | $14.00 | $14.30 | $13.89 | $14.11 | $14.01 | 1,529,541 |
| 2024-09-17 | $14.11 | $14.14 | $13.87 | $14.01 | $13.91 | 1,141,674 |
| 2024-09-16 | $13.81 | $14.10 | $13.74 | $13.95 | $13.85 | 868,825 |
| 2024-09-13 | $13.63 | $13.82 | $13.53 | $13.79 | $13.79 | 391,256 |
| 2024-09-12 | $13.42 | $13.55 | $13.25 | $13.41 | $13.41 | 396,014 |
| 2024-09-11 | $13.09 | $13.42 | $12.79 | $13.34 | $13.34 | 434,343 |
| 2024-09-10 | $13.14 | $13.18 | $12.97 | $13.18 | $13.18 | 292,869 |
| 2024-09-09 | $13.27 | $13.27 | $13.03 | $13.08 | $13.08 | 387,787 |
| 2024-09-06 | $13.78 | $13.82 | $13.20 | $13.23 | $13.23 | 402,727 |
| 2024-09-05 | $13.90 | $13.90 | $13.63 | $13.84 | $13.84 | 406,158 |
| 2024-09-04 | $13.85 | $14.04 | $13.63 | $13.78 | $13.78 | 294,001 |
| 2024-09-03 | $14.04 | $14.36 | $13.90 | $13.92 | $13.92 | 739,937 |
| 2024-08-30 | $13.98 | $14.15 | $13.90 | $14.14 | $14.14 | 344,607 |
| 2024-08-29 | $13.94 | $14.06 | $13.74 | $13.88 | $13.88 | 262,034 |
| 2024-08-28 | $13.75 | $13.91 | $13.66 | $13.77 | $13.77 | 346,445 |
| 2024-08-27 | $13.79 | $13.88 | $13.72 | $13.80 | $13.80 | 217,109 |
| 2024-08-26 | $14.04 | $14.20 | $13.89 | $13.90 | $13.90 | 396,143 |
| 2024-08-23 | $13.55 | $14.07 | $13.43 | $13.94 | $13.94 | 457,755 |
| 2024-08-22 | $13.62 | $13.71 | $13.43 | $13.45 | $13.45 | 344,087 |
| 2024-08-21 | $13.30 | $13.67 | $13.22 | $13.62 | $13.62 | 781,110 |
| 2024-08-20 | $13.23 | $13.23 | $12.96 | $13.09 | $13.09 | 382,901 |
| 2024-08-19 | $13.08 | $13.32 | $13.07 | $13.26 | $13.26 | 359,278 |
| 2024-08-16 | $13.11 | $13.23 | $13.04 | $13.09 | $13.09 | 411,706 |
| 2024-08-15 | $13.07 | $13.20 | $12.93 | $13.15 | $13.15 | 468,425 |
| 2024-08-14 | $12.73 | $12.82 | $12.62 | $12.74 | $12.74 | 365,241 |
| 2024-08-13 | $12.29 | $12.74 | $12.26 | $12.71 | $12.71 | 446,266 |
| 2024-08-12 | $12.50 | $12.63 | $12.23 | $12.29 | $12.29 | 427,660 |
| 2024-08-09 | $12.53 | $12.56 | $12.41 | $12.51 | $12.51 | 352,075 |
| 2024-08-08 | $12.42 | $12.58 | $12.35 | $12.55 | $12.55 | 509,402 |
| 2024-08-07 | $12.78 | $12.81 | $12.26 | $12.27 | $12.27 | 673,652 |
| 2024-08-06 | $12.74 | $12.85 | $12.55 | $12.62 | $12.62 | 727,261 |
| 2024-08-05 | $12.85 | $12.95 | $12.51 | $12.78 | $12.78 | 685,416 |
| 2024-08-02 | $13.63 | $13.73 | $13.24 | $13.56 | $13.56 | 859,459 |
| 2024-08-01 | $14.46 | $14.64 | $13.89 | $14.11 | $14.11 | 556,065 |
| 2024-07-31 | $14.34 | $14.74 | $14.23 | $14.49 | $14.49 | 850,961 |
| 2024-07-30 | $14.31 | $14.53 | $14.19 | $14.36 | $14.36 | 667,742 |
| 2024-07-29 | $14.03 | $14.27 | $13.94 | $14.20 | $14.20 | 552,023 |
| 2024-07-26 | $14.02 | $14.04 | $13.70 | $14.03 | $14.03 | 563,556 |
| 2024-07-25 | $13.76 | $14.09 | $13.53 | $13.83 | $13.83 | 1,132,064 |
| 2024-07-24 | $13.96 | $14.02 | $13.46 | $13.58 | $13.58 | 794,987 |
| 2024-07-23 | $13.75 | $14.27 | $13.72 | $14.10 | $14.10 | 806,275 |
| 2024-07-22 | $13.60 | $13.92 | $13.39 | $13.86 | $13.86 | 791,785 |
| 2024-07-19 | $13.64 | $13.69 | $13.49 | $13.54 | $13.54 | 423,950 |
| 2024-07-18 | $13.84 | $14.06 | $13.69 | $13.70 | $13.70 | 564,669 |
| 2024-07-17 | $13.66 | $13.95 | $13.65 | $13.92 | $13.92 | 810,975 |
| 2024-07-16 | $13.69 | $13.85 | $13.62 | $13.75 | $13.75 | 772,700 |
| 2024-07-15 | $13.52 | $13.77 | $13.46 | $13.53 | $13.53 | 621,036 |
| 2024-07-12 | $13.45 | $13.66 | $13.39 | $13.48 | $13.48 | 569,473 |
| 2024-07-11 | $13.00 | $13.31 | $12.96 | $13.30 | $13.30 | 987,066 |
| 2024-07-10 | $12.72 | $12.77 | $12.59 | $12.74 | $12.74 | 460,973 |
| 2024-07-09 | $12.83 | $12.83 | $12.60 | $12.60 | $12.60 | 645,224 |
| 2024-07-08 | $12.96 | $13.04 | $12.82 | $12.91 | $12.91 | 894,805 |
| 2024-07-05 | $12.88 | $12.93 | $12.79 | $12.82 | $12.82 | 448,240 |
| 2024-07-03 | $13.04 | $13.12 | $12.88 | $12.94 | $12.94 | 344,170 |
| 2024-07-02 | $13.01 | $13.18 | $12.96 | $13.14 | $13.04 | 589,901 |
| 2024-07-01 | $13.04 | $13.19 | $12.89 | $12.96 | $12.86 | 1,106,003 |
| 2024-06-28 | $13.08 | $13.21 | $12.83 | $12.96 | $12.96 | 1,520,930 |
| 2024-06-27 | $12.97 | $13.07 | $12.83 | $12.94 | $12.94 | 602,342 |
| 2024-06-26 | $12.93 | $13.02 | $12.69 | $12.97 | $12.97 | 1,053,113 |
| 2024-06-25 | $13.64 | $13.69 | $13.11 | $13.12 | $13.12 | 823,153 |
| 2024-06-24 | $13.35 | $13.87 | $13.24 | $13.70 | $13.70 | 1,321,380 |
| 2024-06-21 | $12.21 | $13.32 | $12.11 | $13.29 | $13.29 | 1,959,229 |
| 2024-06-20 | $12.99 | $13.42 | $11.95 | $12.18 | $12.18 | 1,717,303 |
| 2024-06-18 | $12.46 | $12.65 | $12.42 | $12.59 | $12.59 | 844,937 |
| 2024-06-17 | $12.37 | $12.55 | $12.34 | $12.50 | $12.50 | 681,443 |
| 2024-06-14 | $12.69 | $12.77 | $12.31 | $12.40 | $12.40 | 830,773 |
| 2024-06-13 | $12.50 | $12.55 | $12.17 | $12.33 | $12.33 | 517,528 |
| 2024-06-12 | $12.71 | $12.81 | $12.51 | $12.53 | $12.53 | 601,356 |
| 2024-06-11 | $12.46 | $12.49 | $12.32 | $12.32 | $12.32 | 455,977 |
| 2024-06-10 | $12.48 | $12.54 | $11.98 | $12.52 | $12.52 | 825,684 |
| 2024-06-07 | $12.55 | $12.65 | $12.51 | $12.53 | $12.53 | 497,017 |
| 2024-06-06 | $13.01 | $13.03 | $12.70 | $12.72 | $12.72 | 430,620 |
| 2024-06-05 | $13.30 | $13.30 | $12.81 | $13.02 | $13.02 | 704,192 |
| 2024-06-04 | $13.74 | $13.74 | $13.15 | $13.23 | $13.23 | 812,689 |
| 2024-06-03 | $13.77 | $13.82 | $13.53 | $13.76 | $13.76 | 601,852 |
| 2024-05-31 | $13.26 | $13.68 | $13.25 | $13.66 | $13.66 | 965,033 |
| 2024-05-30 | $12.95 | $13.25 | $12.93 | $13.21 | $13.21 | 418,793 |
| 2024-05-29 | $12.97 | $13.03 | $12.75 | $12.78 | $12.78 | 755,343 |
| 2024-05-28 | $13.32 | $13.40 | $13.16 | $13.17 | $13.17 | 514,127 |
| 2024-05-24 | $13.22 | $13.22 | $13.11 | $13.18 | $13.18 | 315,038 |
| 2024-05-23 | $13.27 | $13.27 | $12.96 | $13.05 | $13.05 | 547,122 |
| 2024-05-22 | $13.29 | $13.34 | $13.06 | $13.21 | $13.21 | 493,238 |
| 2024-05-21 | $13.20 | $13.32 | $13.11 | $13.29 | $13.29 | 370,263 |
| 2024-05-20 | $13.61 | $13.67 | $13.19 | $13.23 | $13.23 | 764,304 |
| 2024-05-17 | $13.61 | $13.74 | $13.47 | $13.63 | $13.63 | 555,574 |
| 2024-05-16 | $13.49 | $14.04 | $13.22 | $13.58 | $13.58 | 969,202 |
| 2024-05-15 | $13.50 | $13.68 | $13.39 | $13.61 | $13.61 | 482,569 |
| 2024-05-14 | $13.36 | $13.48 | $13.22 | $13.37 | $13.37 | 441,699 |
| 2024-05-13 | $13.27 | $13.31 | $13.16 | $13.18 | $13.18 | 367,646 |
| 2024-05-10 | $13.16 | $13.21 | $13.06 | $13.15 | $13.15 | 337,171 |
| 2024-05-09 | $12.85 | $13.17 | $12.77 | $13.15 | $13.15 | 580,636 |
| 2024-05-08 | $12.55 | $12.82 | $12.55 | $12.81 | $12.81 | 346,699 |
| 2024-05-07 | $12.69 | $12.75 | $12.59 | $12.70 | $12.70 | 445,332 |
| 2024-05-06 | $12.57 | $12.68 | $12.52 | $12.57 | $12.57 | 431,082 |
| 2024-05-03 | $12.40 | $12.54 | $12.40 | $12.49 | $12.49 | 441,765 |
| 2024-05-02 | $12.19 | $12.26 | $12.10 | $12.25 | $12.25 | 527,191 |
| 2024-05-01 | $12.06 | $12.19 | $11.98 | $12.03 | $12.03 | 413,677 |
| 2024-04-30 | $12.24 | $12.24 | $12.00 | $12.03 | $12.03 | 577,409 |
| 2024-04-29 | $12.13 | $12.31 | $12.12 | $12.29 | $12.29 | 471,984 |
| 2024-04-26 | $11.95 | $12.16 | $11.95 | $12.07 | $12.07 | 459,991 |
| 2024-04-25 | $11.99 | $12.03 | $11.86 | $11.92 | $11.92 | 611,579 |
| 2024-04-24 | $12.35 | $12.39 | $12.00 | $12.10 | $12.10 | 783,557 |
| 2024-04-23 | $12.16 | $12.53 | $12.16 | $12.42 | $12.42 | 530,284 |
| 2024-04-22 | $12.01 | $12.27 | $11.99 | $12.18 | $12.18 | 502,781 |
| 2024-04-19 | $11.83 | $11.96 | $11.79 | $11.94 | $11.94 | 490,512 |
| 2024-04-18 | $11.87 | $11.97 | $11.78 | $11.83 | $11.83 | 695,204 |
| 2024-04-17 | $11.91 | $11.98 | $11.80 | $11.82 | $11.82 | 840,080 |
| 2024-04-16 | $11.95 | $11.97 | $11.83 | $11.84 | $11.84 | 935,694 |
| 2024-04-15 | $12.21 | $12.31 | $11.97 | $11.99 | $11.99 | 698,498 |
| 2024-04-12 | $12.20 | $12.35 | $12.09 | $12.18 | $12.18 | 606,514 |
| 2024-04-11 | $12.23 | $12.28 | $12.09 | $12.24 | $12.24 | 650,703 |
| 2024-04-10 | $12.49 | $12.53 | $11.54 | $12.15 | $12.15 | 906,552 |
| 2024-04-09 | $12.94 | $13.02 | $12.72 | $12.72 | $12.72 | 891,664 |
| 2024-04-08 | $12.98 | $13.07 | $12.94 | $12.94 | $12.94 | 472,879 |
| 2024-04-05 | $12.93 | $13.04 | $12.86 | $12.89 | $12.89 | 893,241 |
| 2024-04-04 | $13.09 | $13.15 | $12.92 | $13.00 | $13.00 | 1,036,805 |
| 2024-04-03 | $12.99 | $13.17 | $12.90 | $12.98 | $12.98 | 848,576 |
| 2024-04-02 | $12.85 | $13.08 | $12.71 | $13.02 | $13.02 | 1,571,743 |
| 2024-04-01 | $13.12 | $13.30 | $12.95 | $13.03 | $12.93 | 1,679,192 |
| 2024-03-28 | $12.59 | $13.13 | $12.55 | $13.08 | $13.08 | 1,366,071 |
| 2024-03-27 | $12.88 | $12.96 | $12.75 | $12.87 | $12.87 | 850,028 |
| 2024-03-26 | $12.57 | $12.80 | $12.36 | $12.70 | $12.70 | 1,033,286 |
| 2024-03-25 | $12.21 | $12.69 | $12.10 | $12.56 | $12.56 | 1,318,707 |
| 2024-03-22 | $12.34 | $12.47 | $11.83 | $12.15 | $12.15 | 899,500 |
| 2024-03-21 | $11.99 | $12.31 | $11.50 | $12.30 | $12.30 | 2,886,786 |
| 2024-03-20 | $12.85 | $13.15 | $12.79 | $13.05 | $13.05 | 1,073,319 |
| 2024-03-19 | $12.68 | $12.90 | $12.63 | $12.87 | $12.87 | 818,360 |
| 2024-03-18 | $12.73 | $13.01 | $12.72 | $12.74 | $12.74 | 857,640 |
| 2024-03-15 | $12.61 | $12.81 | $12.61 | $12.78 | $12.78 | 1,740,758 |
| 2024-03-14 | $12.70 | $12.73 | $12.51 | $12.64 | $12.64 | 649,322 |
| 2024-03-13 | $12.62 | $12.85 | $12.62 | $12.78 | $12.78 | 550,504 |
| 2024-03-12 | $12.73 | $12.82 | $12.59 | $12.65 | $12.65 | 351,425 |
| 2024-03-11 | $12.90 | $13.04 | $12.71 | $12.80 | $12.80 | 405,619 |
| 2024-03-08 | $12.96 | $13.06 | $12.86 | $12.96 | $12.96 | 507,099 |
| 2024-03-07 | $12.90 | $13.09 | $12.82 | $12.89 | $12.89 | 785,005 |
| 2024-03-06 | $12.95 | $13.06 | $12.67 | $12.83 | $12.83 | 477,326 |
| 2024-03-05 | $13.15 | $13.22 | $12.81 | $12.87 | $12.87 | 662,351 |
| 2024-03-04 | $13.39 | $13.61 | $13.17 | $13.18 | $13.18 | 787,470 |
| 2024-03-01 | $13.74 | $13.74 | $13.35 | $13.40 | $13.40 | 655,566 |
| 2024-02-29 | $13.26 | $13.79 | $13.24 | $13.74 | $13.74 | 1,263,368 |
| 2024-02-28 | $12.98 | $13.19 | $12.88 | $13.06 | $13.06 | 536,837 |
| 2024-02-27 | $12.95 | $13.21 | $12.83 | $13.05 | $13.05 | 492,865 |
| 2024-02-26 | $12.79 | $12.80 | $12.56 | $12.77 | $12.77 | 670,185 |
| 2024-02-23 | $12.67 | $12.80 | $12.59 | $12.80 | $12.80 | 557,575 |
| 2024-02-22 | $12.69 | $12.84 | $12.62 | $12.70 | $12.70 | 638,487 |
| 2024-02-21 | $12.64 | $12.73 | $12.57 | $12.70 | $12.70 | 595,889 |
| 2024-02-20 | $13.16 | $13.33 | $12.68 | $12.73 | $12.73 | 757,665 |
| 2024-02-16 | $13.39 | $13.50 | $13.20 | $13.35 | $13.35 | 816,472 |
| 2024-02-15 | $13.26 | $13.57 | $13.21 | $13.54 | $13.54 | 610,453 |
| 2024-02-14 | $12.70 | $13.17 | $12.70 | $13.12 | $13.12 | 650,710 |
| 2024-02-13 | $12.74 | $12.80 | $12.44 | $12.52 | $12.52 | 661,371 |
| 2024-02-12 | $12.98 | $13.18 | $12.95 | $13.08 | $13.08 | 556,428 |
| 2024-02-09 | $12.79 | $13.13 | $12.72 | $12.94 | $12.94 | 1,115,617 |
| 2024-02-08 | $12.56 | $12.86 | $12.54 | $12.86 | $12.86 | 436,780 |
| 2024-02-07 | $12.52 | $12.62 | $12.41 | $12.57 | $12.57 | 448,921 |
| 2024-02-06 | $12.42 | $12.60 | $12.38 | $12.55 | $12.55 | 451,102 |
| 2024-02-05 | $12.45 | $12.48 | $12.34 | $12.43 | $12.43 | 509,385 |
| 2024-02-02 | $12.71 | $12.74 | $12.57 | $12.62 | $12.62 | 508,609 |
| 2024-02-01 | $12.75 | $12.91 | $12.54 | $12.91 | $12.91 | 737,187 |
| 2024-01-31 | $13.23 | $13.29 | $12.65 | $12.68 | $12.68 | 867,282 |
| 2024-01-30 | $13.21 | $13.28 | $12.94 | $13.21 | $13.21 | 856,985 |
| 2024-01-29 | $12.97 | $13.44 | $12.97 | $13.41 | $13.41 | 1,263,310 |
| 2024-01-26 | $12.94 | $13.00 | $12.77 | $12.92 | $12.92 | 464,079 |
| 2024-01-25 | $12.89 | $12.92 | $12.72 | $12.88 | $12.88 | 521,019 |
| 2024-01-24 | $12.95 | $13.05 | $12.72 | $12.74 | $12.74 | 635,029 |
| 2024-01-23 | $12.96 | $13.05 | $12.73 | $12.77 | $12.77 | 903,664 |
| 2024-01-22 | $12.62 | $12.90 | $12.61 | $12.86 | $12.86 | 803,784 |
| 2024-01-19 | $12.46 | $12.51 | $12.22 | $12.51 | $12.51 | 620,307 |
| 2024-01-18 | $12.46 | $12.46 | $12.19 | $12.38 | $12.38 | 621,630 |
| 2024-01-17 | $12.40 | $12.57 | $12.28 | $12.35 | $12.35 | 621,365 |
| 2024-01-16 | $12.56 | $12.67 | $12.49 | $12.58 | $12.58 | 547,361 |
| 2024-01-12 | $12.72 | $12.79 | $12.60 | $12.71 | $12.71 | 697,062 |
| 2024-01-11 | $12.70 | $12.76 | $12.53 | $12.62 | $12.62 | 748,835 |
| 2024-01-10 | $12.87 | $12.93 | $12.72 | $12.77 | $12.77 | 1,130,201 |
| 2024-01-09 | $12.76 | $12.82 | $12.61 | $12.78 | $12.78 | 622,461 |
| 2024-01-08 | $12.87 | $12.97 | $12.81 | $12.97 | $12.97 | 484,996 |
| 2024-01-05 | $12.94 | $13.06 | $12.84 | $12.87 | $12.87 | 565,331 |
| 2024-01-04 | $13.13 | $13.23 | $12.95 | $13.01 | $13.01 | 825,300 |
| 2024-01-03 | $13.15 | $13.27 | $12.97 | $13.10 | $13.10 | 1,324,916 |
| 2024-01-02 | $13.37 | $13.40 | $12.98 | $13.28 | $13.18 | 1,115,977 |
| 2023-12-29 | $13.50 | $13.56 | $13.25 | $13.52 | $13.42 | 765,725 |
| 2023-12-28 | $13.67 | $13.72 | $13.53 | $13.54 | $13.44 | 584,785 |
| 2023-12-27 | $13.80 | $13.95 | $13.63 | $13.72 | $13.62 | 857,363 |
| 2023-12-26 | $13.86 | $13.94 | $13.66 | $13.82 | $13.72 | 795,692 |
| 2023-12-22 | $14.12 | $14.16 | $13.73 | $13.90 | $13.90 | 1,179,231 |
| 2023-12-21 | $14.27 | $14.54 | $13.83 | $14.11 | $14.11 | 1,332,991 |
| 2023-12-20 | $11.82 | $14.47 | $11.73 | $14.09 | $14.09 | 4,463,596 |
| 2023-12-19 | $12.54 | $12.88 | $12.53 | $12.70 | $12.70 | 2,450,301 |
| 2023-12-18 | $12.59 | $12.69 | $12.43 | $12.51 | $12.51 | 964,773 |
| 2023-12-15 | $12.86 | $12.88 | $12.15 | $12.48 | $12.48 | 2,166,723 |
| 2023-12-14 | $12.82 | $12.96 | $12.66 | $12.88 | $12.88 | 843,320 |
| 2023-12-13 | $12.38 | $12.63 | $12.15 | $12.62 | $12.62 | 1,391,634 |
| 2023-12-12 | $12.55 | $12.55 | $12.39 | $12.42 | $12.42 | 482,136 |
| 2023-12-11 | $12.49 | $12.63 | $12.35 | $12.56 | $12.56 | 540,877 |
| 2023-12-08 | $12.62 | $12.68 | $12.47 | $12.53 | $12.53 | 412,407 |
| 2023-12-07 | $12.46 | $12.63 | $12.43 | $12.62 | $12.62 | 543,960 |
| 2023-12-06 | $12.24 | $12.55 | $12.16 | $12.42 | $12.42 | 422,880 |
| 2023-12-05 | $12.43 | $12.48 | $12.35 | $12.37 | $12.37 | 589,282 |
| 2023-12-04 | $12.41 | $12.55 | $12.35 | $12.44 | $12.44 | 621,296 |
| 2023-12-01 | $12.24 | $12.67 | $12.17 | $12.46 | $12.46 | 877,021 |
| 2023-11-30 | $12.13 | $12.43 | $12.07 | $12.31 | $12.31 | 1,076,099 |
| 2023-11-29 | $12.10 | $12.22 | $12.08 | $12.10 | $12.10 | 569,534 |
| 2023-11-28 | $12.07 | $12.09 | $11.96 | $11.99 | $11.99 | 507,198 |
| 2023-11-27 | $11.96 | $12.10 | $11.94 | $12.05 | $12.05 | 420,687 |
| 2023-11-24 | $12.11 | $12.15 | $12.00 | $12.02 | $12.02 | 227,001 |
| 2023-11-22 | $12.15 | $12.20 | $12.06 | $12.09 | $12.09 | 415,493 |
| 2023-11-21 | $12.13 | $12.22 | $11.99 | $12.08 | $12.08 | 618,330 |
| 2023-11-20 | $12.08 | $12.25 | $12.05 | $12.21 | $12.21 | 540,184 |
| 2023-11-17 | $11.95 | $12.14 | $11.91 | $12.13 | $12.13 | 540,945 |
| 2023-11-16 | $11.98 | $11.98 | $11.70 | $11.85 | $11.85 | 608,695 |
| 2023-11-15 | $11.93 | $12.22 | $11.93 | $12.02 | $12.02 | 647,368 |
| 2023-11-14 | $11.61 | $11.98 | $11.60 | $11.98 | $11.98 | 775,061 |
| 2023-11-13 | $11.27 | $11.37 | $11.12 | $11.31 | $11.31 | 503,406 |
| 2023-11-10 | $11.29 | $11.43 | $11.19 | $11.38 | $11.38 | 823,050 |
| 2023-11-09 | $11.22 | $11.41 | $11.21 | $11.26 | $11.26 | 624,961 |
| 2023-11-08 | $11.15 | $11.23 | $10.99 | $11.22 | $11.22 | 437,674 |
| 2023-11-07 | $11.10 | $11.18 | $11.03 | $11.15 | $11.15 | 475,921 |
| 2023-11-06 | $11.36 | $11.36 | $11.13 | $11.16 | $11.16 | 480,138 |
| 2023-11-03 | $11.33 | $11.45 | $11.25 | $11.41 | $11.41 | 837,311 |
| 2023-11-02 | $11.14 | $11.35 | $11.01 | $11.17 | $11.17 | 875,507 |
| 2023-11-01 | $10.86 | $11.12 | $10.72 | $11.12 | $11.12 | 989,277 |
| 2023-10-31 | $10.75 | $11.25 | $10.74 | $10.91 | $10.91 | 1,361,530 |
| 2023-10-30 | $10.48 | $10.59 | $10.42 | $10.47 | $10.47 | 790,954 |
| 2023-10-27 | $10.53 | $10.59 | $10.29 | $10.36 | $10.36 | 623,914 |
| 2023-10-26 | $10.50 | $10.70 | $10.42 | $10.49 | $10.49 | 669,342 |
| 2023-10-25 | $10.40 | $10.54 | $10.33 | $10.44 | $10.44 | 682,254 |
| 2023-10-24 | $10.53 | $10.64 | $10.44 | $10.50 | $10.50 | 725,858 |
| 2023-10-23 | $10.51 | $10.68 | $10.37 | $10.45 | $10.45 | 2,028,913 |
| 2023-10-20 | $10.81 | $10.90 | $10.49 | $10.52 | $10.52 | 724,865 |
| 2023-10-19 | $11.06 | $11.08 | $10.70 | $10.78 | $10.78 | 791,638 |
| 2023-10-18 | $11.44 | $11.47 | $11.03 | $11.10 | $11.10 | 671,685 |
| 2023-10-17 | $11.55 | $11.70 | $11.51 | $11.57 | $11.57 | 986,044 |
| 2023-10-16 | $11.64 | $11.97 | $11.59 | $11.61 | $11.61 | 1,085,441 |
| 2023-10-13 | $11.57 | $11.66 | $11.47 | $11.48 | $11.48 | 1,360,965 |
| 2023-10-12 | $11.83 | $11.83 | $11.48 | $11.57 | $11.57 | 1,260,129 |
| 2023-10-11 | $11.61 | $11.85 | $11.60 | $11.84 | $11.84 | 996,346 |
| 2023-10-10 | $11.22 | $11.66 | $11.21 | $11.60 | $11.60 | 1,473,314 |
| 2023-10-09 | $10.91 | $11.27 | $10.82 | $11.14 | $11.14 | 804,133 |
| 2023-10-06 | $10.96 | $11.24 | $10.90 | $10.99 | $10.99 | 1,249,647 |
| 2023-10-05 | $10.93 | $11.10 | $10.89 | $11.07 | $11.07 | 1,048,123 |
| 2023-10-04 | $10.91 | $11.11 | $10.86 | $11.01 | $11.01 | 746,991 |
| 2023-10-03 | $10.76 | $10.99 | $10.74 | $10.94 | $10.94 | 962,543 |
| 2023-10-02 | $11.08 | $11.09 | $10.81 | $10.87 | $10.87 | 841,926 |
| 2023-09-29 | $11.12 | $11.28 | $11.05 | $11.17 | $11.07 | 1,267,604 |
| 2023-09-28 | $11.18 | $11.31 | $11.07 | $11.21 | $11.11 | 937,424 |
| 2023-09-27 | $10.96 | $11.35 | $10.77 | $11.25 | $11.15 | 1,995,346 |
| 2023-09-26 | $10.95 | $11.04 | $10.62 | $10.73 | $10.63 | 1,411,293 |
| 2023-09-25 | $10.87 | $11.08 | $10.73 | $11.05 | $10.95 | 1,410,322 |
| 2023-09-22 | $10.96 | $11.17 | $10.82 | $11.04 | $10.94 | 1,371,926 |
| 2023-09-21 | $10.73 | $10.84 | $10.41 | $10.75 | $10.65 | 2,339,035 |
| 2023-09-20 | $9.85 | $11.38 | $9.63 | $10.51 | $10.41 | 10,818,106 |
| 2023-09-19 | $8.79 | $8.90 | $8.74 | $8.81 | $8.73 | 1,373,897 |
| 2023-09-18 | $8.82 | $8.89 | $8.66 | $8.74 | $8.66 | 437,050 |
| 2023-09-15 | $8.87 | $8.95 | $8.79 | $8.84 | $8.76 | 1,108,990 |
| 2023-09-14 | $8.68 | $8.92 | $8.68 | $8.91 | $8.83 | 452,736 |
| 2023-09-13 | $8.64 | $8.67 | $8.49 | $8.62 | $8.54 | 371,831 |
| 2023-09-12 | $8.59 | $8.71 | $8.55 | $8.58 | $8.50 | 403,774 |
| 2023-09-11 | $8.52 | $8.60 | $8.39 | $8.59 | $8.51 | 419,722 |
| 2023-09-08 | $8.56 | $8.57 | $8.41 | $8.48 | $8.40 | 318,330 |
| 2023-09-07 | $8.82 | $8.82 | $8.50 | $8.56 | $8.48 | 699,351 |
| 2023-09-06 | $8.97 | $9.04 | $8.76 | $8.81 | $8.73 | 342,165 |
| 2023-09-05 | $9.15 | $9.15 | $8.94 | $8.97 | $8.89 | 601,381 |
| 2023-09-01 | $9.12 | $9.27 | $9.11 | $9.17 | $9.09 | 483,423 |
| 2023-08-31 | $9.01 | $9.17 | $8.98 | $9.07 | $8.99 | 473,511 |
| 2023-08-30 | $8.82 | $9.09 | $8.81 | $9.01 | $8.93 | 457,144 |
| 2023-08-29 | $8.70 | $8.86 | $8.65 | $8.85 | $8.77 | 331,522 |
| 2023-08-28 | $8.50 | $8.73 | $8.48 | $8.70 | $8.62 | 593,535 |
| 2023-08-25 | $8.41 | $8.55 | $8.40 | $8.46 | $8.38 | 309,710 |
| 2023-08-24 | $8.57 | $8.64 | $8.37 | $8.40 | $8.32 | 387,312 |
| 2023-08-23 | $8.52 | $8.64 | $8.42 | $8.62 | $8.54 | 396,959 |
| 2023-08-22 | $8.55 | $8.62 | $8.39 | $8.47 | $8.39 | 389,626 |
| 2023-08-21 | $8.64 | $8.73 | $8.49 | $8.52 | $8.44 | 540,251 |
| 2023-08-18 | $8.56 | $8.72 | $8.47 | $8.62 | $8.54 | 399,845 |
| 2023-08-17 | $8.81 | $8.84 | $8.64 | $8.66 | $8.58 | 330,423 |
| 2023-08-16 | $8.86 | $8.99 | $8.71 | $8.72 | $8.64 | 278,750 |
| 2023-08-15 | $8.87 | $8.94 | $8.83 | $8.86 | $8.78 | 340,508 |
| 2023-08-14 | $8.82 | $8.98 | $8.75 | $8.94 | $8.86 | 388,039 |
| 2023-08-11 | $8.89 | $8.98 | $8.82 | $8.92 | $8.84 | 427,018 |
| 2023-08-10 | $8.77 | $8.98 | $8.75 | $8.83 | $8.75 | 492,405 |
| 2023-08-09 | $8.65 | $8.81 | $8.54 | $8.75 | $8.67 | 576,825 |
| 2023-08-08 | $8.48 | $8.66 | $8.35 | $8.63 | $8.55 | 478,318 |
| 2023-08-07 | $8.67 | $8.70 | $8.54 | $8.57 | $8.49 | 511,728 |
| 2023-08-04 | $8.64 | $8.78 | $8.60 | $8.63 | $8.55 | 369,751 |
| 2023-08-03 | $8.61 | $8.70 | $8.48 | $8.65 | $8.57 | 385,648 |
| 2023-08-02 | $8.55 | $8.73 | $8.48 | $8.64 | $8.56 | 495,403 |
| 2023-08-01 | $8.50 | $8.69 | $8.45 | $8.66 | $8.58 | 555,908 |
| 2023-07-31 | $8.38 | $8.58 | $8.34 | $8.57 | $8.49 | 581,923 |
| 2023-07-28 | $8.38 | $8.47 | $8.28 | $8.34 | $8.26 | 429,712 |
| 2023-07-27 | $8.43 | $8.45 | $8.20 | $8.27 | $8.19 | 707,588 |
| 2023-07-26 | $8.27 | $8.40 | $8.27 | $8.39 | $8.31 | 458,662 |
| 2023-07-25 | $8.17 | $8.32 | $8.15 | $8.29 | $8.21 | 710,300 |
| 2023-07-24 | $8.04 | $8.23 | $8.01 | $8.17 | $8.10 | 738,271 |
| 2023-07-21 | $7.97 | $8.07 | $7.94 | $8.01 | $7.94 | 712,544 |
| 2023-07-20 | $7.96 | $7.96 | $7.83 | $7.90 | $7.83 | 442,352 |
| 2023-07-19 | $7.91 | $8.00 | $7.72 | $7.99 | $7.92 | 827,760 |
| 2023-07-18 | $7.69 | $7.92 | $7.66 | $7.86 | $7.79 | 669,535 |
| 2023-07-17 | $7.60 | $7.75 | $7.54 | $7.68 | $7.61 | 772,326 |
| 2023-07-14 | $7.80 | $7.80 | $7.51 | $7.62 | $7.62 | 620,602 |
| 2023-07-13 | $7.61 | $7.83 | $7.54 | $7.80 | $7.80 | 715,811 |
| 2023-07-12 | $7.70 | $7.78 | $7.59 | $7.61 | $7.61 | 540,172 |
| 2023-07-11 | $7.51 | $7.61 | $7.46 | $7.60 | $7.60 | 528,568 |
| 2023-07-10 | $7.56 | $7.79 | $7.42 | $7.44 | $7.44 | 633,816 |
| 2023-07-07 | $7.51 | $7.72 | $7.51 | $7.63 | $7.63 | 925,328 |
| 2023-07-06 | $7.63 | $7.65 | $7.38 | $7.55 | $7.55 | 1,069,895 |
| 2023-07-05 | $7.74 | $7.78 | $7.56 | $7.71 | $7.71 | 1,005,268 |
| 2023-07-03 | $7.68 | $8.00 | $7.68 | $7.91 | $7.81 | 981,528 |
| 2023-06-30 | $7.72 | $7.74 | $7.63 | $7.71 | $7.61 | 526,153 |
| 2023-06-29 | $7.49 | $7.70 | $7.44 | $7.66 | $7.56 | 930,627 |
| 2023-06-28 | $7.42 | $7.45 | $7.34 | $7.44 | $7.34 | 1,528,172 |
| 2023-06-27 | $7.23 | $7.52 | $7.18 | $7.41 | $7.32 | 1,099,449 |
| 2023-06-26 | $7.31 | $7.32 | $7.10 | $7.21 | $7.12 | 1,213,509 |
| 2023-06-23 | $7.66 | $7.70 | $7.24 | $7.30 | $7.30 | 2,448,303 |
| 2023-06-22 | $7.33 | $8.05 | $7.27 | $7.83 | $7.83 | 3,012,043 |
| 2023-06-21 | $7.40 | $7.48 | $7.21 | $7.24 | $7.24 | 1,909,280 |
| 2023-06-20 | $7.38 | $7.44 | $7.24 | $7.38 | $7.38 | 938,221 |
| 2023-06-16 | $7.56 | $7.56 | $7.17 | $7.36 | $7.36 | 1,564,602 |
| 2023-06-15 | $7.43 | $7.53 | $7.29 | $7.53 | $7.53 | 973,573 |
| 2023-06-14 | $7.41 | $7.58 | $7.35 | $7.49 | $7.49 | 1,116,264 |
| 2023-06-13 | $7.35 | $7.49 | $7.32 | $7.35 | $7.35 | 739,035 |
| 2023-06-12 | $7.24 | $7.36 | $7.18 | $7.28 | $7.28 | 788,703 |
| 2023-06-09 | $7.29 | $7.40 | $7.23 | $7.25 | $7.25 | 636,308 |
| 2023-06-08 | $7.33 | $7.36 | $7.11 | $7.29 | $7.29 | 1,304,610 |
| 2023-06-07 | $7.08 | $7.39 | $7.07 | $7.32 | $7.32 | 1,598,515 |
| 2023-06-06 | $6.70 | $7.06 | $6.65 | $6.97 | $6.97 | 3,310,535 |
| 2023-06-05 | $6.78 | $6.81 | $6.66 | $6.71 | $6.71 | 786,416 |
| 2023-06-02 | $6.70 | $6.87 | $6.65 | $6.87 | $6.87 | 1,175,355 |
| 2023-06-01 | $6.50 | $6.62 | $6.39 | $6.55 | $6.55 | 1,358,575 |
| 2023-05-31 | $6.76 | $6.80 | $6.41 | $6.49 | $6.49 | 1,357,214 |
| 2023-05-30 | $7.15 | $7.16 | $6.82 | $6.85 | $6.85 | 874,521 |
| 2023-05-26 | $6.90 | $7.12 | $6.85 | $7.11 | $7.11 | 897,324 |
| 2023-05-25 | $7.00 | $7.00 | $6.81 | $6.86 | $6.86 | 981,887 |
| 2023-05-24 | $7.19 | $7.23 | $6.91 | $6.98 | $6.98 | 1,075,795 |
| 2023-05-23 | $7.02 | $7.27 | $6.96 | $7.19 | $7.19 | 2,313,201 |
| 2023-05-22 | $6.95 | $7.08 | $6.83 | $7.02 | $7.02 | 1,798,607 |
| 2023-05-19 | $7.24 | $7.29 | $6.81 | $6.93 | $6.93 | 1,522,013 |
| 2023-05-18 | $6.85 | $7.19 | $6.78 | $7.16 | $7.16 | 4,330,019 |
| 2023-05-17 | $6.77 | $6.96 | $6.65 | $6.89 | $6.89 | 1,865,155 |
| 2023-05-16 | $7.39 | $7.40 | $6.68 | $6.78 | $6.78 | 3,190,319 |
| 2023-05-15 | $7.73 | $7.77 | $7.34 | $7.42 | $7.42 | 1,650,286 |
| 2023-05-12 | $7.82 | $7.89 | $7.64 | $7.72 | $7.72 | 589,354 |
| 2023-05-11 | $7.75 | $7.85 | $7.71 | $7.84 | $7.84 | 396,421 |
| 2023-05-10 | $7.98 | $8.03 | $7.75 | $7.86 | $7.86 | 528,389 |
| 2023-05-09 | $7.76 | $7.89 | $7.70 | $7.84 | $7.84 | 344,934 |
| 2023-05-08 | $7.68 | $7.89 | $7.68 | $7.80 | $7.80 | 525,779 |
| 2023-05-05 | $7.74 | $7.90 | $7.60 | $7.62 | $7.62 | 712,315 |
| 2023-05-04 | $7.75 | $7.86 | $7.60 | $7.63 | $7.63 | 699,347 |
| 2023-05-03 | $7.97 | $8.12 | $7.79 | $7.85 | $7.85 | 819,908 |
| 2023-05-02 | $8.00 | $8.04 | $7.82 | $7.93 | $7.93 | 1,038,721 |
| 2023-05-01 | $7.99 | $8.23 | $7.97 | $8.02 | $8.02 | 796,396 |
| 2023-04-28 | $7.88 | $8.11 | $7.88 | $8.00 | $8.00 | 484,310 |
| 2023-04-27 | $7.86 | $7.94 | $7.76 | $7.90 | $7.90 | 515,727 |
| 2023-04-26 | $7.89 | $7.98 | $7.74 | $7.82 | $7.82 | 527,981 |
| 2023-04-25 | $8.25 | $8.25 | $7.87 | $7.96 | $7.96 | 727,376 |
| 2023-04-24 | $8.39 | $8.46 | $8.25 | $8.35 | $8.35 | 819,127 |
| 2023-04-21 | $8.26 | $8.39 | $8.14 | $8.39 | $8.39 | 627,622 |
| 2023-04-20 | $8.45 | $8.45 | $8.12 | $8.22 | $8.22 | 699,542 |
| 2023-04-19 | $8.36 | $8.53 | $8.21 | $8.48 | $8.48 | 791,569 |
| 2023-04-18 | $8.14 | $8.46 | $8.12 | $8.37 | $8.37 | 1,427,137 |
| 2023-04-17 | $7.87 | $8.13 | $7.76 | $8.12 | $8.12 | 634,694 |
| 2023-04-14 | $7.91 | $8.01 | $7.70 | $7.81 | $7.81 | 684,122 |
| 2023-04-13 | $7.87 | $7.98 | $7.80 | $7.89 | $7.89 | 542,985 |
| 2023-04-12 | $8.09 | $8.12 | $7.83 | $7.86 | $7.86 | 554,426 |
| 2023-04-11 | $8.01 | $8.14 | $7.96 | $7.99 | $7.99 | 641,237 |
| 2023-04-10 | $7.96 | $8.09 | $7.91 | $7.97 | $7.97 | 476,475 |
| 2023-04-06 | $7.96 | $8.02 | $7.90 | $7.98 | $7.98 | 398,626 |
| 2023-04-05 | $8.04 | $8.05 | $7.88 | $7.94 | $7.94 | 801,499 |
| 2023-04-04 | $8.47 | $8.49 | $8.01 | $8.09 | $8.09 | 817,510 |
| 2023-04-03 | $8.45 | $8.56 | $8.31 | $8.52 | $8.52 | 966,266 |
| 2023-03-31 | $8.45 | $8.57 | $8.26 | $8.42 | $8.42 | 784,645 |
| 2023-03-30 | $8.51 | $8.56 | $8.38 | $8.42 | $8.42 | 492,326 |
| 2023-03-29 | $8.69 | $8.79 | $8.37 | $8.47 | $8.47 | 846,567 |
| 2023-03-28 | $8.72 | $8.81 | $8.22 | $8.59 | $8.59 | 1,429,417 |
| 2023-03-27 | $8.58 | $8.77 | $8.36 | $8.74 | $8.74 | 1,436,554 |
| 2023-03-24 | $7.65 | $8.45 | $7.61 | $8.38 | $8.38 | 2,923,459 |
| 2023-03-23 | $8.01 | $8.54 | $7.26 | $7.61 | $7.61 | 3,872,084 |
| 2023-03-22 | $7.34 | $7.45 | $7.17 | $7.18 | $7.18 | 978,477 |
| 2023-03-21 | $7.30 | $7.45 | $7.29 | $7.31 | $7.31 | 772,294 |
| 2023-03-20 | $7.22 | $7.31 | $7.04 | $7.16 | $7.16 | 1,206,423 |
| 2023-03-17 | $7.21 | $7.29 | $7.09 | $7.14 | $7.14 | 1,629,717 |
| 2023-03-16 | $7.09 | $7.31 | $7.00 | $7.27 | $7.27 | 747,099 |
| 2023-03-15 | $7.07 | $7.21 | $7.01 | $7.20 | $7.20 | 773,577 |
| 2023-03-14 | $7.42 | $7.55 | $7.23 | $7.31 | $7.31 | 794,754 |
| 2023-03-13 | $7.32 | $7.37 | $7.10 | $7.18 | $7.18 | 787,741 |
| 2023-03-10 | $7.67 | $7.70 | $7.35 | $7.50 | $7.50 | 793,353 |
| 2023-03-09 | $7.79 | $7.91 | $7.66 | $7.70 | $7.70 | 540,818 |
| 2023-03-08 | $7.74 | $7.80 | $7.63 | $7.74 | $7.74 | 427,065 |
| 2023-03-07 | $7.81 | $7.85 | $7.67 | $7.70 | $7.70 | 579,729 |
| 2023-03-06 | $8.30 | $8.31 | $7.71 | $7.79 | $7.79 | 571,539 |
| 2023-03-03 | $8.09 | $8.35 | $8.04 | $8.32 | $8.32 | 447,632 |
| 2023-03-02 | $7.86 | $8.03 | $7.81 | $8.02 | $8.02 | 313,620 |
| 2023-03-01 | $7.87 | $8.00 | $7.83 | $7.94 | $7.94 | 629,524 |
| 2023-02-28 | $7.93 | $8.09 | $7.87 | $7.87 | $7.87 | 788,128 |
| 2023-02-27 | $7.96 | $8.16 | $7.91 | $7.97 | $7.97 | 424,683 |
| 2023-02-24 | $7.88 | $7.93 | $7.74 | $7.85 | $7.85 | 427,000 |
| 2023-02-23 | $7.90 | $8.07 | $7.87 | $7.98 | $7.98 | 551,918 |
| 2023-02-22 | $7.80 | $7.86 | $7.65 | $7.79 | $7.79 | 1,211,372 |
| 2023-02-21 | $7.76 | $7.85 | $7.74 | $7.81 | $7.81 | 775,267 |
| 2023-02-17 | $7.76 | $7.87 | $7.66 | $7.87 | $7.87 | 554,846 |
| 2023-02-16 | $7.51 | $7.75 | $7.47 | $7.70 | $7.70 | 633,264 |
| 2023-02-15 | $7.53 | $7.65 | $7.50 | $7.65 | $7.65 | 478,144 |
| 2023-02-14 | $7.57 | $7.69 | $7.48 | $7.61 | $7.61 | 318,957 |
| 2023-02-13 | $7.42 | $7.69 | $7.38 | $7.65 | $7.65 | 406,875 |
| 2023-02-10 | $7.24 | $7.48 | $7.20 | $7.40 | $7.40 | 427,351 |
| 2023-02-09 | $7.58 | $7.64 | $7.25 | $7.27 | $7.27 | 504,391 |
| 2023-02-08 | $7.60 | $7.66 | $7.51 | $7.52 | $7.52 | 375,951 |
| 2023-02-07 | $7.56 | $7.72 | $7.51 | $7.67 | $7.67 | 469,648 |
| 2023-02-06 | $7.72 | $7.75 | $7.41 | $7.63 | $7.63 | 534,537 |
| 2023-02-03 | $7.67 | $7.98 | $7.67 | $7.77 | $7.77 | 1,487,585 |
| 2023-02-02 | $7.84 | $7.94 | $7.73 | $7.78 | $7.78 | 629,795 |
| 2023-02-01 | $7.77 | $7.91 | $7.62 | $7.80 | $7.80 | 502,022 |
| 2023-01-31 | $7.55 | $7.81 | $7.46 | $7.80 | $7.80 | 588,326 |
| 2023-01-30 | $7.41 | $7.66 | $7.37 | $7.55 | $7.55 | 512,830 |
| 2023-01-27 | $7.33 | $7.45 | $7.31 | $7.43 | $7.43 | 408,408 |
| 2023-01-26 | $7.40 | $7.44 | $7.25 | $7.36 | $7.36 | 403,646 |
| 2023-01-25 | $7.22 | $7.34 | $7.18 | $7.33 | $7.33 | 334,070 |
| 2023-01-24 | $7.34 | $7.36 | $7.27 | $7.31 | $7.31 | 386,731 |
| 2023-01-23 | $7.35 | $7.50 | $7.31 | $7.36 | $7.36 | 726,131 |
| 2023-01-20 | $7.38 | $7.40 | $7.25 | $7.35 | $7.35 | 544,687 |
| 2023-01-19 | $7.44 | $7.48 | $7.34 | $7.37 | $7.37 | 367,652 |
| 2023-01-18 | $7.81 | $7.82 | $7.51 | $7.53 | $7.53 | 363,085 |
| 2023-01-17 | $7.73 | $7.82 | $7.68 | $7.78 | $7.78 | 536,359 |
| 2023-01-13 | $7.68 | $7.75 | $7.64 | $7.72 | $7.72 | 401,606 |
| 2023-01-12 | $7.73 | $7.78 | $7.58 | $7.76 | $7.76 | 597,774 |
| 2023-01-11 | $7.66 | $7.75 | $7.60 | $7.68 | $7.68 | 391,670 |
| 2023-01-10 | $7.51 | $7.64 | $7.42 | $7.61 | $7.61 | 427,211 |
| 2023-01-09 | $7.60 | $7.66 | $7.48 | $7.48 | $7.48 | 532,708 |
| 2023-01-06 | $7.50 | $7.57 | $7.42 | $7.56 | $7.56 | 564,347 |
| 2023-01-05 | $7.50 | $7.56 | $7.30 | $7.38 | $7.38 | 617,021 |
| 2023-01-04 | $7.44 | $7.53 | $7.33 | $7.52 | $7.52 | 888,431 |
| 2023-01-03 | $7.19 | $7.36 | $7.11 | $7.34 | $7.34 | 790,027 |
| 2022-12-30 | $7.00 | $7.11 | $6.97 | $7.07 | $7.07 | 567,577 |
| 2022-12-29 | $7.08 | $7.35 | $7.06 | $7.19 | $7.09 | 852,124 |
| 2022-12-28 | $7.04 | $7.16 | $6.97 | $7.00 | $6.90 | 913,561 |
| 2022-12-27 | $7.05 | $7.17 | $7.00 | $7.06 | $6.96 | 954,969 |
| 2022-12-23 | $6.97 | $7.18 | $6.94 | $7.11 | $7.01 | 1,138,074 |
| 2022-12-22 | $6.54 | $7.05 | $6.43 | $7.02 | $6.92 | 1,857,854 |
| 2022-12-21 | $6.86 | $6.86 | $6.36 | $6.67 | $6.58 | 1,931,753 |
| 2022-12-20 | $6.41 | $7.28 | $6.38 | $6.85 | $6.75 | 3,531,203 |
| 2022-12-19 | $6.61 | $6.71 | $6.20 | $6.25 | $6.16 | 2,316,084 |
| 2022-12-16 | $6.58 | $6.70 | $6.52 | $6.60 | $6.60 | 1,218,365 |
| 2022-12-15 | $6.70 | $6.79 | $6.59 | $6.64 | $6.64 | 891,265 |
| 2022-12-14 | $6.85 | $6.88 | $6.62 | $6.80 | $6.80 | 1,549,009 |
| 2022-12-13 | $7.14 | $7.27 | $6.78 | $6.85 | $6.85 | 1,395,177 |
| 2022-12-12 | $6.87 | $7.07 | $6.71 | $7.03 | $7.03 | 843,673 |
| 2022-12-09 | $7.03 | $7.10 | $6.85 | $6.87 | $6.87 | 800,118 |
| 2022-12-08 | $7.12 | $7.21 | $6.97 | $7.12 | $7.12 | 528,398 |
| 2022-12-07 | $7.15 | $7.24 | $7.04 | $7.08 | $7.08 | 590,684 |
| 2022-12-06 | $7.19 | $7.24 | $7.12 | $7.21 | $7.21 | 620,636 |
| 2022-12-05 | $7.48 | $7.50 | $7.15 | $7.18 | $7.18 | 945,160 |
| 2022-12-02 | $7.90 | $7.91 | $7.46 | $7.52 | $7.52 | 957,926 |
| 2022-12-01 | $8.03 | $8.29 | $7.93 | $8.07 | $8.07 | 1,173,746 |
| 2022-11-30 | $7.69 | $7.93 | $7.21 | $7.93 | $7.93 | 1,282,489 |
| 2022-11-29 | $8.22 | $8.31 | $8.19 | $8.22 | $8.22 | 340,673 |
| 2022-11-28 | $8.37 | $8.41 | $8.18 | $8.20 | $8.20 | 474,068 |
| 2022-11-25 | $8.50 | $8.57 | $8.43 | $8.46 | $8.46 | 230,147 |
| 2022-11-23 | $8.32 | $8.54 | $8.32 | $8.50 | $8.50 | 396,120 |
| 2022-11-22 | $8.45 | $8.51 | $8.40 | $8.44 | $8.44 | 361,766 |
| 2022-11-21 | $8.23 | $8.37 | $8.18 | $8.35 | $8.35 | 525,086 |
| 2022-11-18 | $8.30 | $8.45 | $8.18 | $8.22 | $8.22 | 488,878 |
| 2022-11-17 | $7.87 | $8.21 | $7.77 | $8.20 | $8.20 | 480,182 |
| 2022-11-16 | $8.26 | $8.29 | $8.12 | $8.18 | $8.18 | 394,716 |
| 2022-11-15 | $8.39 | $8.50 | $8.32 | $8.35 | $8.35 | 512,257 |
| 2022-11-14 | $8.32 | $8.38 | $8.16 | $8.21 | $8.21 | 562,380 |
| 2022-11-11 | $8.17 | $8.39 | $8.08 | $8.32 | $8.32 | 441,009 |
| 2022-11-10 | $7.97 | $8.31 | $7.95 | $8.10 | $8.10 | 908,802 |
| 2022-11-09 | $7.73 | $7.79 | $7.53 | $7.58 | $7.58 | 480,004 |
| 2022-11-08 | $7.90 | $7.98 | $7.68 | $7.83 | $7.83 | 648,801 |
| 2022-11-07 | $7.88 | $7.92 | $7.78 | $7.85 | $7.85 | 689,359 |
| 2022-11-04 | $7.67 | $7.82 | $7.57 | $7.77 | $7.77 | 570,873 |
| 2022-11-03 | $7.39 | $7.60 | $7.30 | $7.54 | $7.54 | 460,213 |
| 2022-11-02 | $7.74 | $7.87 | $7.44 | $7.45 | $7.45 | 664,322 |
| 2022-11-01 | $7.85 | $7.91 | $7.73 | $7.82 | $7.82 | 644,380 |
| 2022-10-31 | $7.50 | $7.85 | $7.48 | $7.77 | $7.77 | 799,938 |
| 2022-10-28 | $7.44 | $7.65 | $7.40 | $7.55 | $7.55 | 871,800 |
| 2022-10-27 | $7.37 | $7.57 | $7.32 | $7.33 | $7.33 | 744,372 |
| 2022-10-26 | $7.41 | $7.53 | $7.25 | $7.26 | $7.26 | 898,294 |
| 2022-10-25 | $7.04 | $7.39 | $7.04 | $7.34 | $7.34 | 867,241 |
| 2022-10-24 | $6.98 | $7.12 | $6.81 | $7.06 | $7.06 | 1,092,740 |
| 2022-10-21 | $6.85 | $6.99 | $6.76 | $6.97 | $6.97 | 582,365 |
| 2022-10-20 | $6.80 | $6.98 | $6.66 | $6.82 | $6.82 | 1,326,653 |
| 2022-10-19 | $6.86 | $6.93 | $6.74 | $6.85 | $6.85 | 1,036,823 |
| 2022-10-18 | $7.01 | $7.08 | $6.85 | $6.96 | $6.96 | 1,249,361 |
| 2022-10-17 | $7.02 | $7.11 | $6.80 | $6.84 | $6.84 | 879,217 |
| 2022-10-14 | $6.92 | $6.98 | $6.81 | $6.85 | $6.85 | 978,483 |
| 2022-10-13 | $6.61 | $6.93 | $6.53 | $6.81 | $6.81 | 1,204,136 |
| 2022-10-12 | $7.05 | $7.10 | $6.70 | $6.79 | $6.79 | 1,760,222 |
| 2022-10-11 | $7.01 | $7.09 | $6.87 | $7.02 | $7.02 | 972,046 |
| 2022-10-10 | $7.09 | $7.14 | $7.01 | $7.04 | $7.04 | 580,341 |
| 2022-10-07 | $7.01 | $7.08 | $6.91 | $7.04 | $7.04 | 1,150,448 |
| 2022-10-06 | $7.15 | $7.21 | $7.06 | $7.12 | $7.12 | 782,206 |
| 2022-10-05 | $7.17 | $7.27 | $7.06 | $7.22 | $7.22 | 1,077,597 |
| 2022-10-04 | $7.09 | $7.32 | $7.04 | $7.31 | $7.31 | 1,825,941 |
| 2022-10-03 | $6.64 | $7.13 | $6.59 | $6.98 | $6.89 | 1,583,460 |
| 2022-09-30 | $6.80 | $6.86 | $6.52 | $6.52 | $6.43 | 1,317,029 |
| 2022-09-29 | $6.99 | $7.04 | $6.60 | $6.79 | $6.70 | 2,270,363 |
| 2022-09-28 | $6.93 | $7.14 | $6.76 | $7.10 | $7.00 | 2,441,405 |
| 2022-09-27 | $7.37 | $7.39 | $6.81 | $6.84 | $6.75 | 2,441,100 |
| 2022-09-26 | $7.30 | $7.57 | $7.27 | $7.33 | $7.23 | 1,568,660 |
| 2022-09-23 | $8.16 | $8.16 | $7.19 | $7.33 | $7.23 | 3,005,833 |
| 2022-09-22 | $9.06 | $9.16 | $8.06 | $8.31 | $8.20 | 3,143,854 |
| 2022-09-21 | $9.46 | $9.46 | $9.16 | $9.24 | $9.12 | 1,043,975 |
| 2022-09-20 | $9.25 | $9.40 | $9.14 | $9.36 | $9.23 | 1,087,722 |
| 2022-09-19 | $9.12 | $9.55 | $9.12 | $9.36 | $9.23 | 1,029,998 |
| 2022-09-16 | $9.45 | $9.62 | $9.12 | $9.27 | $9.27 | 1,847,030 |
| 2022-09-15 | $10.38 | $10.50 | $9.55 | $9.60 | $9.60 | 1,846,505 |
| 2022-09-14 | $10.69 | $10.87 | $10.57 | $10.77 | $10.77 | 838,742 |
| 2022-09-13 | $11.32 | $11.32 | $10.68 | $10.76 | $10.76 | 629,363 |
| 2022-09-12 | $11.46 | $11.63 | $11.41 | $11.51 | $11.51 | 402,336 |
| 2022-09-09 | $11.19 | $11.40 | $11.17 | $11.35 | $11.35 | 345,520 |
| 2022-09-08 | $10.96 | $11.12 | $10.82 | $11.11 | $11.11 | 398,451 |
| 2022-09-07 | $10.91 | $11.09 | $10.89 | $11.07 | $11.07 | 393,978 |
| 2022-09-06 | $11.13 | $11.18 | $10.75 | $10.91 | $10.91 | 519,767 |
| 2022-09-02 | $11.22 | $11.31 | $10.98 | $11.01 | $11.01 | 401,161 |
| 2022-09-01 | $11.10 | $11.17 | $10.95 | $11.06 | $11.06 | 682,444 |
| 2022-08-31 | $11.42 | $11.52 | $11.10 | $11.18 | $11.18 | 578,079 |
| 2022-08-30 | $11.69 | $11.78 | $11.25 | $11.42 | $11.42 | 416,604 |
| 2022-08-29 | $11.56 | $11.65 | $11.48 | $11.61 | $11.61 | 329,369 |
| 2022-08-26 | $12.21 | $12.25 | $11.61 | $11.65 | $11.65 | 428,352 |
| 2022-08-25 | $12.02 | $12.23 | $12.02 | $12.20 | $12.20 | 344,184 |
| 2022-08-24 | $11.90 | $12.02 | $11.79 | $12.02 | $12.02 | 315,835 |
| 2022-08-23 | $11.89 | $11.96 | $11.86 | $11.87 | $11.87 | 376,892 |
| 2022-08-22 | $11.91 | $11.99 | $11.86 | $11.90 | $11.90 | 419,578 |
| 2022-08-19 | $12.17 | $12.20 | $12.01 | $12.01 | $12.01 | 414,362 |
| 2022-08-18 | $12.29 | $12.30 | $12.18 | $12.23 | $12.23 | 339,478 |
| 2022-08-17 | $12.19 | $12.34 | $12.13 | $12.22 | $12.22 | 315,156 |
| 2022-08-16 | $12.15 | $12.38 | $12.09 | $12.37 | $12.37 | 438,960 |
| 2022-08-15 | $11.96 | $12.15 | $11.93 | $12.13 | $12.13 | 355,440 |
| 2022-08-12 | $11.76 | $12.03 | $11.75 | $12.03 | $12.03 | 464,505 |
| 2022-08-11 | $11.69 | $11.85 | $11.60 | $11.76 | $11.76 | 471,299 |
| 2022-08-10 | $11.49 | $11.61 | $11.48 | $11.55 | $11.55 | 363,623 |
| 2022-08-09 | $11.55 | $11.56 | $11.26 | $11.33 | $11.33 | 340,515 |
| 2022-08-08 | $11.46 | $11.65 | $11.44 | $11.54 | $11.54 | 550,622 |
| 2022-08-05 | $11.16 | $11.42 | $11.09 | $11.34 | $11.34 | 1,105,561 |
| 2022-08-04 | $11.20 | $11.33 | $11.12 | $11.32 | $11.32 | 705,336 |
| 2022-08-03 | $11.08 | $11.35 | $11.04 | $11.25 | $11.25 | 400,626 |
| 2022-08-02 | $11.34 | $11.37 | $11.05 | $11.05 | $11.05 | 361,024 |
| 2022-08-01 | $11.06 | $11.35 | $10.84 | $11.35 | $11.35 | 625,710 |
| 2022-07-29 | $11.23 | $11.32 | $11.09 | $11.13 | $11.13 | 792,091 |
| 2022-07-28 | $11.31 | $11.40 | $11.19 | $11.29 | $11.29 | 563,484 |
| 2022-07-27 | $11.21 | $11.42 | $11.20 | $11.34 | $11.34 | 372,512 |
| 2022-07-26 | $11.11 | $11.21 | $11.07 | $11.19 | $11.19 | 352,258 |
| 2022-07-25 | $11.13 | $11.29 | $11.03 | $11.19 | $11.19 | 432,756 |
| 2022-07-22 | $11.31 | $11.39 | $11.02 | $11.16 | $11.16 | 369,115 |
| 2022-07-21 | $11.07 | $11.25 | $11.01 | $11.25 | $11.25 | 279,633 |
| 2022-07-20 | $11.04 | $11.22 | $10.99 | $11.16 | $11.16 | 487,473 |
| 2022-07-19 | $10.67 | $11.11 | $10.67 | $11.03 | $11.03 | 537,412 |
| 2022-07-18 | $10.70 | $10.82 | $10.46 | $10.48 | $10.48 | 707,054 |
| 2022-07-15 | $10.78 | $10.81 | $10.48 | $10.60 | $10.60 | 440,222 |
| 2022-07-14 | $10.55 | $10.65 | $10.35 | $10.55 | $10.55 | 306,177 |
| 2022-07-13 | $10.60 | $10.76 | $10.49 | $10.72 | $10.72 | 430,704 |
| 2022-07-12 | $10.56 | $10.83 | $10.56 | $10.69 | $10.69 | 333,974 |
| 2022-07-11 | $10.61 | $10.79 | $10.48 | $10.64 | $10.64 | 331,855 |
| 2022-07-08 | $10.60 | $10.78 | $10.53 | $10.64 | $10.64 | 338,818 |
| 2022-07-07 | $10.61 | $10.83 | $10.59 | $10.67 | $10.67 | 478,866 |
| 2022-07-06 | $10.56 | $10.64 | $10.40 | $10.50 | $10.50 | 612,470 |
| 2022-07-05 | $10.60 | $10.76 | $10.32 | $10.71 | $10.56 | 681,611 |
| 2022-07-01 | $10.63 | $10.82 | $10.55 | $10.70 | $10.55 | 550,829 |
| 2022-06-30 | $10.71 | $10.82 | $10.54 | $10.73 | $10.58 | 714,769 |
| 2022-06-29 | $11.14 | $11.14 | $10.75 | $10.80 | $10.65 | 557,172 |
| 2022-06-28 | $11.40 | $11.51 | $11.06 | $11.09 | $10.94 | 526,522 |
| 2022-06-27 | $11.20 | $11.39 | $11.10 | $11.32 | $11.17 | 737,900 |
| 2022-06-24 | $10.76 | $11.26 | $10.70 | $11.17 | $11.02 | 1,037,484 |
| 2022-06-23 | $10.79 | $11.06 | $10.34 | $10.62 | $10.48 | 1,042,821 |
| 2022-06-22 | $10.34 | $10.54 | $10.26 | $10.47 | $10.33 | 930,514 |
| 2022-06-21 | $10.42 | $10.63 | $10.30 | $10.44 | $10.30 | 705,011 |
| 2022-06-17 | $10.34 | $10.55 | $10.31 | $10.35 | $10.21 | 1,485,521 |
| 2022-06-16 | $10.79 | $10.79 | $10.19 | $10.21 | $10.07 | 1,746,611 |
| 2022-06-15 | $11.27 | $11.42 | $10.99 | $11.05 | $10.90 | 859,150 |
| 2022-06-14 | $11.25 | $11.38 | $11.13 | $11.22 | $11.07 | 625,808 |
| 2022-06-13 | $11.53 | $11.63 | $11.18 | $11.30 | $11.15 | 618,744 |
| 2022-06-10 | $12.11 | $12.20 | $11.72 | $11.76 | $11.60 | 432,170 |
| 2022-06-09 | $12.25 | $12.33 | $12.18 | $12.22 | $12.05 | 325,470 |
| 2022-06-08 | $12.34 | $12.43 | $12.21 | $12.25 | $12.08 | 339,878 |
| 2022-06-07 | $12.06 | $12.43 | $11.99 | $12.43 | $12.26 | 545,076 |
| 2022-06-06 | $12.04 | $12.16 | $11.94 | $12.14 | $11.97 | 604,354 |
| 2022-06-03 | $11.87 | $11.98 | $11.83 | $11.92 | $11.76 | 482,355 |
| 2022-06-02 | $12.20 | $12.20 | $11.92 | $12.00 | $11.84 | 596,511 |
| 2022-06-01 | $12.20 | $12.37 | $12.05 | $12.10 | $11.94 | 828,446 |
| 2022-05-31 | $12.17 | $12.43 | $12.12 | $12.26 | $12.09 | 604,043 |
| 2022-05-27 | $12.27 | $12.38 | $12.23 | $12.34 | $12.17 | 608,598 |
| 2022-05-26 | $12.04 | $12.29 | $12.04 | $12.17 | $12.00 | 465,039 |
| 2022-05-25 | $11.61 | $11.99 | $11.61 | $11.96 | $11.80 | 656,638 |
| 2022-05-24 | $11.72 | $11.80 | $11.40 | $11.73 | $11.57 | 593,307 |
| 2022-05-23 | $11.92 | $12.05 | $11.71 | $11.74 | $11.58 | 700,617 |
| 2022-05-20 | $12.06 | $12.10 | $11.53 | $11.77 | $11.61 | 740,810 |
| 2022-05-19 | $11.79 | $12.07 | $11.74 | $12.05 | $11.89 | 829,098 |
| 2022-05-18 | $11.98 | $12.10 | $11.80 | $11.90 | $11.74 | 433,930 |
| 2022-05-17 | $11.85 | $12.13 | $11.85 | $12.09 | $11.93 | 480,926 |
| 2022-05-16 | $11.56 | $11.75 | $11.50 | $11.67 | $11.51 | 598,969 |
| 2022-05-13 | $11.55 | $11.71 | $11.42 | $11.60 | $11.44 | 544,070 |
| 2022-05-12 | $11.32 | $11.46 | $11.17 | $11.45 | $11.29 | 626,686 |
| 2022-05-11 | $11.48 | $11.56 | $11.24 | $11.35 | $11.20 | 855,984 |
| 2022-05-10 | $11.56 | $11.64 | $11.16 | $11.41 | $11.25 | 592,463 |
| 2022-05-09 | $11.41 | $11.71 | $11.36 | $11.45 | $11.29 | 726,453 |
| 2022-05-06 | $12.09 | $12.15 | $11.57 | $11.59 | $11.43 | 1,127,045 |
| 2022-05-05 | $12.12 | $12.33 | $11.94 | $12.11 | $11.95 | 990,138 |
| 2022-05-04 | $11.44 | $12.40 | $11.36 | $12.38 | $12.21 | 1,050,248 |
| 2022-05-03 | $11.48 | $11.54 | $11.28 | $11.41 | $11.25 | 973,714 |
| 2022-05-02 | $11.70 | $11.81 | $11.25 | $11.48 | $11.32 | 1,278,343 |
| 2022-04-29 | $11.99 | $12.11 | $11.69 | $11.73 | $11.57 | 1,338,732 |
| 2022-04-28 | $11.94 | $12.26 | $11.89 | $12.14 | $11.97 | 906,915 |
| 2022-04-27 | $11.94 | $12.19 | $11.83 | $11.89 | $11.73 | 763,294 |
| 2022-04-26 | $11.96 | $12.03 | $11.83 | $11.92 | $11.76 | 683,736 |
| 2022-04-25 | $11.89 | $12.10 | $11.66 | $12.10 | $11.94 | 551,638 |
| 2022-04-22 | $12.06 | $12.06 | $11.93 | $11.96 | $11.80 | 470,180 |
| 2022-04-21 | $12.04 | $12.08 | $11.89 | $12.05 | $11.89 | 651,053 |
| 2022-04-20 | $11.87 | $12.03 | $11.82 | $11.94 | $11.78 | 525,207 |
| 2022-04-19 | $11.57 | $11.84 | $11.53 | $11.73 | $11.57 | 436,199 |
| 2022-04-18 | $11.45 | $11.59 | $11.42 | $11.50 | $11.34 | 750,234 |
| 2022-04-14 | $11.65 | $11.75 | $11.42 | $11.46 | $11.30 | 538,946 |
| 2022-04-13 | $11.20 | $11.66 | $11.12 | $11.60 | $11.44 | 625,881 |
| 2022-04-12 | $11.22 | $11.36 | $11.14 | $11.18 | $11.03 | 432,936 |
| 2022-04-11 | $11.00 | $11.32 | $11.00 | $11.13 | $10.98 | 477,002 |
| 2022-04-08 | $10.99 | $11.19 | $10.88 | $11.02 | $10.87 | 818,265 |
| 2022-04-07 | $11.02 | $11.02 | $10.66 | $10.94 | $10.79 | 1,100,484 |
| 2022-04-06 | $11.08 | $11.23 | $10.96 | $11.02 | $10.87 | 800,111 |
| 2022-04-05 | $11.50 | $11.64 | $11.14 | $11.14 | $10.99 | 722,265 |
| 2022-04-04 | $11.67 | $11.86 | $11.38 | $11.50 | $11.34 | 747,361 |
| 2022-04-01 | $11.87 | $11.95 | $11.65 | $11.77 | $11.61 | 828,888 |
| 2022-03-31 | $11.96 | $12.10 | $11.86 | $11.95 | $11.64 | 743,587 |
| 2022-03-30 | $11.93 | $12.00 | $11.76 | $11.94 | $11.63 | 1,206,237 |
| 2022-03-29 | $11.62 | $12.07 | $11.62 | $11.89 | $11.59 | 631,698 |
| 2022-03-28 | $11.36 | $11.43 | $11.10 | $11.42 | $11.13 | 1,067,858 |
| 2022-03-25 | $11.33 | $11.75 | $11.29 | $11.40 | $11.11 | 1,154,079 |
| 2022-03-24 | $11.80 | $11.80 | $10.75 | $11.21 | $10.92 | 2,546,649 |
| 2022-03-23 | $12.10 | $12.14 | $11.91 | $11.95 | $11.64 | 692,244 |
| 2022-03-22 | $12.25 | $12.35 | $12.04 | $12.16 | $11.85 | 817,843 |
| 2022-03-21 | $12.38 | $12.57 | $12.00 | $12.08 | $11.77 | 1,084,971 |
| 2022-03-18 | $12.25 | $12.36 | $11.95 | $12.36 | $12.04 | 1,798,303 |
| 2022-03-17 | $12.07 | $12.26 | $11.96 | $12.25 | $11.94 | 682,997 |
| 2022-03-16 | $11.69 | $12.07 | $11.60 | $12.07 | $11.76 | 849,645 |
| 2022-03-15 | $11.73 | $11.90 | $11.41 | $11.60 | $11.30 | 465,783 |
| 2022-03-14 | $11.60 | $11.70 | $11.39 | $11.65 | $11.35 | 724,821 |
| 2022-03-11 | $11.74 | $11.80 | $11.50 | $11.52 | $11.22 | 605,510 |
| 2022-03-10 | $11.66 | $11.69 | $11.42 | $11.67 | $11.37 | 513,944 |
| 2022-03-09 | $12.00 | $12.19 | $11.80 | $11.81 | $11.51 | 588,234 |
| 2022-03-08 | $11.60 | $12.04 | $11.48 | $11.77 | $11.47 | 800,404 |
| 2022-03-07 | $11.83 | $11.84 | $11.51 | $11.52 | $11.22 | 975,049 |
| 2022-03-04 | $12.11 | $12.14 | $11.80 | $11.89 | $11.59 | 508,209 |
| 2022-03-03 | $12.19 | $12.34 | $12.09 | $12.30 | $11.98 | 458,665 |
| 2022-03-02 | $11.93 | $12.25 | $11.88 | $12.14 | $11.83 | 479,728 |
| 2022-03-01 | $12.10 | $12.17 | $11.60 | $11.81 | $11.51 | 950,925 |
| 2022-02-28 | $12.21 | $12.32 | $12.04 | $12.17 | $11.86 | 544,732 |
| 2022-02-25 | $12.09 | $12.44 | $12.05 | $12.39 | $12.07 | 486,185 |
| 2022-02-24 | $11.88 | $12.06 | $11.73 | $12.04 | $11.73 | 977,798 |
| 2022-02-23 | $12.47 | $12.55 | $12.04 | $12.09 | $11.78 | 520,773 |
| 2022-02-22 | $12.69 | $12.71 | $12.37 | $12.37 | $12.05 | 581,563 |
| 2022-02-18 | $12.53 | $12.75 | $12.49 | $12.67 | $12.35 | 444,717 |
| 2022-02-17 | $12.58 | $12.63 | $12.42 | $12.56 | $12.24 | 386,090 |
| 2022-02-16 | $12.41 | $12.72 | $12.41 | $12.64 | $12.32 | 592,515 |
| 2022-02-15 | $12.16 | $12.42 | $12.15 | $12.41 | $12.09 | 450,706 |
| 2022-02-14 | $11.95 | $12.11 | $11.90 | $12.09 | $11.78 | 506,269 |
| 2022-02-11 | $11.97 | $12.11 | $11.87 | $11.94 | $11.63 | 684,688 |
| 2022-02-10 | $11.90 | $12.10 | $11.82 | $11.96 | $11.65 | 732,019 |
| 2022-02-09 | $12.24 | $12.31 | $12.02 | $12.06 | $11.75 | 465,581 |
| 2022-02-08 | $11.96 | $12.19 | $11.96 | $12.16 | $11.85 | 370,067 |
| 2022-02-07 | $11.89 | $12.05 | $11.86 | $11.92 | $11.61 | 390,784 |
| 2022-02-04 | $11.92 | $12.02 | $11.71 | $11.89 | $11.59 | 706,807 |
| 2022-02-03 | $12.19 | $12.27 | $11.99 | $12.00 | $11.69 | 1,024,704 |
| 2022-02-02 | $12.34 | $12.45 | $12.16 | $12.27 | $11.96 | 803,334 |
| 2022-02-01 | $12.31 | $12.35 | $12.13 | $12.33 | $12.01 | 651,878 |
| 2022-01-31 | $12.01 | $12.41 | $12.01 | $12.34 | $12.02 | 809,713 |
| 2022-01-28 | $12.01 | $12.15 | $11.76 | $12.14 | $11.83 | 843,939 |
| 2022-01-27 | $12.24 | $12.48 | $11.90 | $11.99 | $11.68 | 762,930 |
| 2022-01-26 | $12.43 | $12.60 | $12.11 | $12.23 | $11.92 | 732,629 |
| 2022-01-25 | $12.07 | $12.39 | $11.95 | $12.31 | $11.99 | 688,701 |
| 2022-01-24 | $11.95 | $12.27 | $11.79 | $12.24 | $11.93 | 1,183,231 |
| 2022-01-21 | $12.23 | $12.44 | $12.08 | $12.09 | $11.78 | 1,125,685 |
| 2022-01-20 | $12.63 | $12.68 | $12.31 | $12.32 | $12.00 | 1,002,603 |
| 2022-01-19 | $12.93 | $12.93 | $12.64 | $12.65 | $12.33 | 970,813 |
| 2022-01-18 | $12.81 | $12.91 | $12.70 | $12.87 | $12.54 | 1,225,121 |
| 2022-01-14 | $12.68 | $12.92 | $12.57 | $12.89 | $12.56 | 954,421 |
| 2022-01-13 | $12.35 | $12.74 | $12.35 | $12.73 | $12.40 | 969,296 |
| 2022-01-12 | $12.16 | $12.31 | $12.04 | $12.27 | $11.96 | 1,019,299 |
| 2022-01-11 | $11.89 | $12.05 | $11.66 | $12.05 | $11.74 | 856,081 |
| 2022-01-10 | $11.96 | $11.96 | $11.74 | $11.88 | $11.58 | 1,022,536 |
| 2022-01-07 | $11.91 | $12.02 | $11.77 | $11.92 | $11.61 | 1,370,877 |
| 2022-01-06 | $12.19 | $12.25 | $11.94 | $11.96 | $11.65 | 640,818 |
| 2022-01-05 | $12.13 | $12.31 | $12.10 | $12.14 | $11.83 | 880,868 |
| 2022-01-04 | $11.94 | $12.24 | $11.94 | $12.12 | $11.81 | 896,276 |
| 2022-01-03 | $11.83 | $12.00 | $11.81 | $11.89 | $11.59 | 1,451,640 |
| 2021-12-31 | $11.53 | $11.80 | $11.53 | $11.72 | $11.42 | 1,002,511 |
| 2021-12-30 | $11.52 | $11.72 | $11.52 | $11.62 | $11.32 | 776,051 |
| 2021-12-29 | $11.57 | $11.62 | $11.42 | $11.49 | $11.20 | 975,586 |
| 2021-12-28 | $11.44 | $11.66 | $11.44 | $11.57 | $11.27 | 655,532 |
| 2021-12-27 | $11.20 | $11.48 | $11.09 | $11.48 | $11.19 | 712,018 |
| 2021-12-23 | $11.05 | $11.19 | $11.05 | $11.18 | $10.89 | 1,487,636 |
| 2021-12-22 | $11.10 | $11.21 | $10.94 | $11.10 | $10.68 | 1,380,324 |
| 2021-12-21 | $11.01 | $11.20 | $10.91 | $11.04 | $10.62 | 1,146,093 |
| 2021-12-20 | $11.00 | $11.04 | $10.67 | $10.95 | $10.53 | 1,809,748 |
| 2021-12-17 | $10.94 | $11.38 | $10.72 | $11.11 | $10.69 | 1,918,533 |
| 2021-12-16 | $11.65 | $11.78 | $11.50 | $11.51 | $11.07 | 952,472 |
| 2021-12-15 | $11.39 | $11.62 | $11.25 | $11.55 | $11.11 | 1,217,718 |
| 2021-12-14 | $11.50 | $11.71 | $11.37 | $11.39 | $10.96 | 1,102,917 |
| 2021-12-13 | $11.70 | $11.77 | $11.44 | $11.54 | $11.10 | 1,078,010 |
| 2021-12-10 | $12.01 | $12.04 | $11.75 | $11.80 | $11.35 | 602,194 |
| 2021-12-09 | $11.95 | $12.02 | $11.81 | $11.93 | $11.48 | 598,367 |
| 2021-12-08 | $12.15 | $12.22 | $12.07 | $12.12 | $11.66 | 567,312 |
| 2021-12-07 | $12.00 | $12.27 | $11.98 | $12.07 | $11.61 | 1,055,047 |
| 2021-12-06 | $11.63 | $11.94 | $11.36 | $11.90 | $11.45 | 1,500,955 |
| 2021-12-03 | $11.52 | $11.55 | $11.28 | $11.44 | $11.00 | 598,477 |
| 2021-12-02 | $11.10 | $11.53 | $11.05 | $11.46 | $11.02 | 701,695 |
| 2021-12-01 | $11.51 | $11.56 | $10.96 | $10.99 | $10.57 | 1,042,992 |
| 2021-11-30 | $11.50 | $11.62 | $11.10 | $11.19 | $10.76 | 859,777 |
| 2021-11-29 | $11.97 | $11.99 | $11.61 | $11.63 | $11.19 | 770,060 |
| 2021-11-26 | $12.05 | $12.05 | $11.65 | $11.85 | $11.40 | 621,453 |
| 2021-11-24 | $12.41 | $12.51 | $12.30 | $12.39 | $11.92 | 492,981 |
| 2021-11-23 | $12.41 | $12.53 | $12.41 | $12.50 | $12.02 | 386,100 |
| 2021-11-22 | $12.27 | $12.60 | $12.24 | $12.45 | $11.98 | 920,607 |
| 2021-11-19 | $12.18 | $12.38 | $12.10 | $12.20 | $11.74 | 626,166 |
| 2021-11-18 | $12.55 | $12.56 | $12.24 | $12.28 | $11.81 | 601,991 |
| 2021-11-17 | $12.44 | $12.56 | $12.38 | $12.53 | $12.05 | 273,352 |
| 2021-11-16 | $12.62 | $12.66 | $12.48 | $12.55 | $12.07 | 538,794 |
| 2021-11-15 | $12.42 | $12.69 | $12.26 | $12.66 | $12.18 | 1,016,042 |
| 2021-11-12 | $12.36 | $12.43 | $12.27 | $12.29 | $11.82 | 444,187 |
| 2021-11-11 | $12.18 | $12.35 | $12.11 | $12.30 | $11.83 | 480,842 |
| 2021-11-10 | $12.31 | $12.41 | $12.17 | $12.18 | $11.72 | 528,301 |
| 2021-11-09 | $12.43 | $12.53 | $12.26 | $12.29 | $11.82 | 806,421 |
| 2021-11-08 | $12.76 | $12.85 | $12.46 | $12.50 | $12.02 | 644,944 |
| 2021-11-05 | $12.49 | $12.74 | $12.48 | $12.72 | $12.24 | 1,328,280 |
| 2021-11-04 | $12.63 | $12.78 | $12.18 | $12.30 | $11.83 | 1,199,345 |
| 2021-11-03 | $12.03 | $12.62 | $12.03 | $12.57 | $12.09 | 762,577 |
| 2021-11-02 | $12.22 | $12.31 | $12.07 | $12.11 | $11.65 | 843,509 |
| 2021-11-01 | $11.94 | $12.29 | $11.91 | $12.22 | $11.75 | 600,050 |
| 2021-10-29 | $12.18 | $12.27 | $11.86 | $11.90 | $11.45 | 604,563 |
| 2021-10-28 | $12.07 | $12.18 | $12.01 | $12.13 | $11.67 | 662,725 |
| 2021-10-27 | $12.39 | $12.55 | $12.02 | $12.03 | $11.57 | 630,401 |
| 2021-10-26 | $12.52 | $12.60 | $12.36 | $12.38 | $11.91 | 492,864 |
| 2021-10-25 | $12.57 | $12.61 | $12.40 | $12.46 | $11.99 | 509,413 |
| 2021-10-22 | $12.64 | $12.73 | $12.51 | $12.60 | $12.12 | 538,042 |
| 2021-10-21 | $12.68 | $12.78 | $12.54 | $12.63 | $12.15 | 651,793 |
| 2021-10-20 | $12.54 | $12.82 | $12.54 | $12.69 | $12.21 | 407,198 |
| 2021-10-19 | $12.55 | $12.58 | $12.42 | $12.57 | $12.09 | 619,431 |
| 2021-10-18 | $12.40 | $12.52 | $12.31 | $12.46 | $11.99 | 716,436 |
| 2021-10-15 | $12.63 | $12.80 | $12.44 | $12.45 | $11.98 | 594,008 |
| 2021-10-14 | $12.35 | $12.47 | $12.27 | $12.46 | $11.99 | 579,553 |
| 2021-10-13 | $12.37 | $12.42 | $12.18 | $12.24 | $11.77 | 369,770 |
| 2021-10-12 | $12.42 | $12.51 | $12.31 | $12.37 | $11.90 | 415,013 |
| 2021-10-11 | $12.45 | $12.57 | $12.34 | $12.34 | $11.87 | 354,646 |
| 2021-10-08 | $12.42 | $12.53 | $12.38 | $12.41 | $11.94 | 350,851 |
| 2021-10-07 | $12.40 | $12.58 | $12.39 | $12.44 | $11.97 | 998,519 |
| 2021-10-06 | $12.38 | $12.38 | $12.17 | $12.32 | $11.85 | 652,877 |
| 2021-10-05 | $12.62 | $12.62 | $12.40 | $12.50 | $12.02 | 502,888 |
| 2021-10-04 | $12.76 | $12.84 | $12.51 | $12.61 | $12.13 | 677,802 |
| 2021-10-01 | $12.62 | $12.85 | $12.49 | $12.79 | $12.30 | 710,488 |
| 2021-09-30 | $13.07 | $13.16 | $12.68 | $12.68 | $12.06 | 985,122 |
| 2021-09-29 | $12.92 | $13.05 | $12.84 | $13.01 | $12.37 | 1,059,147 |
| 2021-09-28 | $12.93 | $13.10 | $12.86 | $12.93 | $12.30 | 897,762 |
| 2021-09-27 | $12.64 | $13.09 | $12.53 | $12.95 | $12.32 | 930,462 |
| 2021-09-24 | $12.60 | $12.70 | $12.30 | $12.55 | $11.94 | 1,292,394 |
| 2021-09-23 | $12.50 | $13.09 | $12.42 | $12.70 | $12.08 | 1,803,258 |
| 2021-09-22 | $13.27 | $13.42 | $13.16 | $13.35 | $12.70 | 1,051,204 |
| 2021-09-21 | $13.47 | $13.47 | $13.08 | $13.12 | $12.48 | 1,033,566 |
| 2021-09-20 | $13.34 | $13.58 | $13.17 | $13.36 | $12.71 | 671,545 |
| 2021-09-17 | $13.69 | $13.69 | $13.42 | $13.64 | $12.97 | 1,193,229 |
| 2021-09-16 | $13.67 | $13.79 | $13.48 | $13.68 | $13.01 | 360,620 |
| 2021-09-15 | $13.33 | $13.68 | $13.28 | $13.60 | $12.94 | 644,213 |
| 2021-09-14 | $13.43 | $13.50 | $13.29 | $13.36 | $12.71 | 633,274 |
| 2021-09-13 | $13.30 | $13.51 | $13.23 | $13.41 | $12.75 | 585,613 |
| 2021-09-10 | $13.31 | $13.38 | $13.13 | $13.15 | $12.51 | 570,630 |
| 2021-09-09 | $13.41 | $13.45 | $13.21 | $13.30 | $12.65 | 655,812 |
| 2021-09-08 | $13.68 | $13.73 | $13.43 | $13.43 | $12.77 | 585,316 |
| 2021-09-07 | $13.88 | $13.99 | $13.75 | $13.76 | $13.09 | 355,564 |
| 2021-09-03 | $14.04 | $14.07 | $13.86 | $13.95 | $13.27 | 311,430 |
| 2021-09-02 | $14.22 | $14.30 | $14.12 | $14.13 | $13.44 | 343,460 |
| 2021-09-01 | $14.15 | $14.30 | $13.96 | $14.16 | $13.47 | 439,641 |
| 2021-08-31 | $14.06 | $14.23 | $13.96 | $14.09 | $13.40 | 592,017 |
| 2021-08-30 | $14.38 | $14.38 | $14.08 | $14.12 | $13.43 | 244,238 |
| 2021-08-27 | $13.99 | $14.37 | $13.99 | $14.31 | $13.61 | 342,842 |
| 2021-08-26 | $14.00 | $14.20 | $13.90 | $13.96 | $13.28 | 396,672 |
| 2021-08-25 | $13.94 | $14.09 | $13.85 | $13.97 | $13.29 | 283,501 |
| 2021-08-24 | $13.82 | $14.02 | $13.78 | $13.93 | $13.25 | 253,910 |
| 2021-08-23 | $13.75 | $13.82 | $13.61 | $13.72 | $13.05 | 193,779 |
| 2021-08-20 | $13.38 | $13.72 | $13.38 | $13.63 | $12.96 | 280,211 |
| 2021-08-19 | $13.38 | $13.52 | $13.31 | $13.42 | $12.76 | 372,778 |
| 2021-08-18 | $13.75 | $13.89 | $13.48 | $13.49 | $12.83 | 249,187 |
| 2021-08-17 | $13.71 | $13.81 | $13.54 | $13.78 | $13.11 | 328,171 |
| 2021-08-16 | $13.90 | $13.99 | $13.70 | $13.84 | $13.16 | 345,959 |
| 2021-08-13 | $13.94 | $13.99 | $13.79 | $13.93 | $13.25 | 153,854 |
| 2021-08-12 | $14.19 | $14.28 | $13.93 | $13.97 | $13.29 | 315,112 |
| 2021-08-11 | $13.99 | $14.13 | $13.84 | $14.13 | $13.44 | 277,843 |
| 2021-08-10 | $13.79 | $13.99 | $13.71 | $13.99 | $13.31 | 221,224 |
| 2021-08-09 | $13.85 | $14.05 | $13.70 | $13.75 | $13.08 | 227,404 |
| 2021-08-06 | $13.86 | $14.06 | $13.79 | $13.92 | $13.24 | 405,250 |
| 2021-08-05 | $13.50 | $13.76 | $13.50 | $13.74 | $13.07 | 388,876 |
| 2021-08-04 | $13.74 | $13.84 | $13.43 | $13.46 | $12.80 | 378,339 |
| 2021-08-03 | $13.95 | $14.02 | $13.70 | $13.92 | $13.24 | 497,721 |
| 2021-08-02 | $13.82 | $14.25 | $13.82 | $13.91 | $13.23 | 424,385 |
| 2021-07-30 | $13.90 | $14.07 | $13.66 | $13.75 | $13.08 | 532,940 |
| 2021-07-29 | $14.09 | $14.18 | $13.95 | $13.99 | $13.31 | 347,729 |
| 2021-07-28 | $13.97 | $14.05 | $13.73 | $13.90 | $13.22 | 362,922 |
| 2021-07-27 | $13.77 | $13.91 | $13.66 | $13.90 | $13.22 | 447,726 |
| 2021-07-26 | $13.88 | $13.98 | $13.76 | $13.92 | $13.24 | 492,338 |
| 2021-07-23 | $13.74 | $13.84 | $13.59 | $13.77 | $13.10 | 430,320 |
| 2021-07-22 | $14.02 | $14.02 | $13.64 | $13.65 | $12.98 | 473,237 |
| 2021-07-21 | $14.06 | $14.31 | $13.99 | $14.07 | $13.38 | 504,408 |
| 2021-07-20 | $13.69 | $14.14 | $13.69 | $14.00 | $13.32 | 629,347 |
| 2021-07-19 | $13.56 | $13.91 | $13.40 | $13.70 | $13.03 | 622,121 |
| 2021-07-16 | $14.32 | $14.38 | $13.88 | $13.92 | $13.24 | 581,241 |
| 2021-07-15 | $14.09 | $14.23 | $14.00 | $14.16 | $13.47 | 474,884 |
| 2021-07-14 | $14.54 | $14.72 | $14.20 | $14.23 | $13.53 | 303,842 |
| 2021-07-13 | $14.55 | $14.60 | $14.41 | $14.45 | $13.74 | 461,121 |
| 2021-07-12 | $14.44 | $14.68 | $14.32 | $14.63 | $13.91 | 280,585 |
| 2021-07-09 | $14.44 | $14.56 | $14.33 | $14.51 | $13.80 | 430,214 |
| 2021-07-08 | $14.14 | $14.43 | $14.04 | $14.19 | $13.50 | 458,944 |
| 2021-07-07 | $14.40 | $14.64 | $14.34 | $14.49 | $13.78 | 533,020 |
| 2021-07-06 | $14.67 | $14.69 | $14.36 | $14.51 | $13.80 | 535,837 |
| 2021-07-02 | $15.05 | $15.16 | $14.68 | $14.70 | $13.98 | 406,180 |
| 2021-07-01 | $15.13 | $15.24 | $15.06 | $15.19 | $14.31 | 508,304 |
| 2021-06-30 | $14.74 | $15.18 | $14.74 | $15.11 | $14.23 | 907,541 |
| 2021-06-29 | $14.64 | $14.84 | $14.56 | $14.78 | $13.92 | 1,067,003 |
| 2021-06-28 | $15.15 | $15.15 | $14.39 | $14.71 | $13.85 | 1,272,589 |
| 2021-06-25 | $15.40 | $15.84 | $15.08 | $15.09 | $14.21 | 1,682,857 |
| 2021-06-24 | $15.40 | $15.60 | $14.74 | $15.22 | $14.33 | 1,782,423 |
| 2021-06-23 | $14.56 | $14.75 | $14.46 | $14.54 | $13.69 | 1,177,537 |
| 2021-06-22 | $14.32 | $14.50 | $14.14 | $14.47 | $13.63 | 459,227 |
| 2021-06-21 | $14.00 | $14.45 | $13.87 | $14.42 | $13.58 | 607,447 |
| 2021-06-18 | $13.87 | $13.98 | $13.75 | $13.86 | $13.05 | 1,087,033 |
| 2021-06-17 | $14.49 | $14.60 | $14.08 | $14.19 | $13.36 | 457,046 |
| 2021-06-16 | $14.65 | $14.69 | $14.48 | $14.55 | $13.70 | 390,993 |
| 2021-06-15 | $14.53 | $14.74 | $14.45 | $14.73 | $13.87 | 746,084 |
| 2021-06-14 | $14.86 | $14.89 | $14.50 | $14.51 | $13.67 | 352,575 |
| 2021-06-11 | $14.97 | $15.03 | $14.82 | $14.88 | $14.01 | 225,278 |
| 2021-06-10 | $15.00 | $15.10 | $14.90 | $14.91 | $14.04 | 472,271 |
| 2021-06-09 | $14.85 | $14.97 | $14.73 | $14.95 | $14.08 | 482,407 |
| 2021-06-08 | $14.90 | $14.97 | $14.81 | $14.84 | $13.98 | 425,276 |
| 2021-06-07 | $14.64 | $14.91 | $14.54 | $14.88 | $14.01 | 449,116 |
| 2021-06-04 | $14.67 | $14.74 | $14.56 | $14.64 | $13.79 | 365,378 |
| 2021-06-03 | $14.57 | $14.71 | $14.48 | $14.61 | $13.76 | 251,285 |
| 2021-06-02 | $14.97 | $14.97 | $14.62 | $14.66 | $13.81 | 466,334 |
| 2021-06-01 | $14.62 | $14.95 | $14.52 | $14.90 | $14.03 | 421,656 |
| 2021-05-28 | $14.83 | $14.83 | $14.47 | $14.47 | $13.63 | 403,989 |
| 2021-05-27 | $14.66 | $14.75 | $14.57 | $14.72 | $13.86 | 453,428 |
| 2021-05-26 | $14.44 | $14.56 | $14.36 | $14.41 | $13.57 | 456,212 |
| 2021-05-25 | $14.70 | $14.87 | $14.46 | $14.47 | $13.63 | 775,596 |
| 2021-05-24 | $14.43 | $14.64 | $14.31 | $14.61 | $13.76 | 318,011 |
| 2021-05-21 | $14.47 | $14.53 | $14.29 | $14.38 | $13.54 | 402,845 |
| 2021-05-20 | $14.07 | $14.29 | $13.92 | $14.27 | $13.44 | 439,613 |
| 2021-05-19 | $14.13 | $14.24 | $13.84 | $14.20 | $13.37 | 405,142 |
| 2021-05-18 | $14.48 | $14.73 | $14.36 | $14.37 | $13.53 | 543,342 |
| 2021-05-17 | $14.34 | $14.45 | $14.13 | $14.41 | $13.57 | 681,479 |
| 2021-05-14 | $14.17 | $14.46 | $14.14 | $14.42 | $13.58 | 561,713 |
| 2021-05-13 | $13.76 | $14.17 | $13.76 | $14.02 | $13.20 | 747,882 |
| 2021-05-12 | $14.26 | $14.37 | $13.72 | $13.73 | $12.93 | 857,205 |
| 2021-05-11 | $14.37 | $14.41 | $14.02 | $14.19 | $13.36 | 467,445 |
| 2021-05-10 | $14.40 | $14.81 | $14.40 | $14.64 | $13.79 | 547,588 |
| 2021-05-07 | $14.50 | $14.59 | $14.21 | $14.37 | $13.53 | 483,775 |
| 2021-05-06 | $14.00 | $14.08 | $13.75 | $14.04 | $13.22 | 367,275 |
| 2021-05-05 | $13.99 | $14.01 | $13.74 | $13.95 | $13.14 | 322,203 |
| 2021-05-04 | $14.14 | $14.20 | $13.92 | $13.94 | $13.13 | 708,101 |
| 2021-05-03 | $13.99 | $14.15 | $13.89 | $14.13 | $13.31 | 495,137 |
| 2021-04-30 | $13.96 | $14.04 | $13.78 | $13.80 | $13.00 | 645,419 |
| 2021-04-29 | $14.00 | $14.41 | $13.94 | $14.11 | $13.29 | 546,065 |
| 2021-04-28 | $14.02 | $14.09 | $13.89 | $13.93 | $13.12 | 482,779 |
| 2021-04-27 | $14.04 | $14.17 | $13.90 | $14.02 | $13.20 | 1,045,365 |
| 2021-04-26 | $14.17 | $14.32 | $13.97 | $14.01 | $13.19 | 786,391 |
| 2021-04-23 | $13.88 | $14.18 | $13.80 | $14.15 | $13.33 | 646,055 |
| 2021-04-22 | $14.39 | $14.39 | $13.85 | $13.85 | $13.04 | 858,329 |
| 2021-04-21 | $13.93 | $14.35 | $13.82 | $14.29 | $13.46 | 876,930 |
| 2021-04-20 | $14.39 | $14.45 | $13.88 | $13.98 | $13.17 | 742,802 |
| 2021-04-19 | $14.99 | $14.99 | $14.19 | $14.52 | $13.68 | 726,304 |
| 2021-04-16 | $14.56 | $14.67 | $14.39 | $14.61 | $13.76 | 319,492 |
| 2021-04-15 | $14.60 | $14.61 | $14.35 | $14.45 | $13.61 | 594,822 |
| 2021-04-14 | $14.12 | $14.53 | $14.05 | $14.47 | $13.63 | 556,277 |
| 2021-04-13 | $14.23 | $14.26 | $14.02 | $14.08 | $13.26 | 393,328 |
| 2021-04-12 | $14.32 | $14.37 | $14.14 | $14.24 | $13.41 | 314,286 |
| 2021-04-09 | $14.34 | $14.44 | $14.22 | $14.29 | $13.46 | 274,504 |
| 2021-04-08 | $14.18 | $14.33 | $14.04 | $14.32 | $13.49 | 571,404 |
| 2021-04-07 | $14.50 | $14.65 | $14.13 | $14.23 | $13.40 | 588,832 |
| 2021-04-06 | $14.56 | $14.79 | $14.48 | $14.50 | $13.66 | 496,896 |
| 2021-04-05 | $14.55 | $14.92 | $14.37 | $14.56 | $13.71 | 564,218 |
| 2021-04-01 | $14.21 | $14.51 | $14.16 | $14.47 | $13.63 | 625,463 |
| 2021-03-31 | $14.36 | $14.57 | $14.12 | $14.39 | $13.46 | 917,011 |
| 2021-03-30 | $14.07 | $14.54 | $14.07 | $14.39 | $13.46 | 650,775 |
| 2021-03-29 | $14.45 | $14.73 | $14.04 | $14.06 | $13.15 | 676,951 |
| 2021-03-26 | $14.73 | $15.15 | $14.50 | $14.67 | $13.72 | 966,643 |
| 2021-03-25 | $14.40 | $14.52 | $13.25 | $14.44 | $13.51 | 1,395,797 |
| 2021-03-24 | $14.81 | $15.56 | $14.56 | $14.65 | $13.70 | 1,590,977 |
| 2021-03-23 | $15.25 | $15.39 | $14.68 | $14.80 | $13.84 | 667,904 |
| 2021-03-22 | $15.99 | $16.09 | $15.13 | $15.38 | $14.39 | 537,041 |
| 2021-03-19 | $16.11 | $16.11 | $15.35 | $15.97 | $14.94 | 1,535,121 |
| 2021-03-18 | $15.97 | $16.85 | $15.95 | $16.19 | $15.14 | 636,300 |
| 2021-03-17 | $16.00 | $16.18 | $15.87 | $16.06 | $15.02 | 648,257 |
| 2021-03-16 | $16.28 | $16.33 | $15.69 | $15.96 | $14.93 | 515,548 |
| 2021-03-15 | $16.47 | $16.60 | $16.20 | $16.41 | $15.35 | 517,073 |
| 2021-03-12 | $16.21 | $16.71 | $16.16 | $16.59 | $15.52 | 542,379 |
| 2021-03-11 | $16.17 | $16.23 | $15.94 | $16.14 | $15.10 | 620,399 |
| 2021-03-10 | $15.45 | $16.22 | $15.31 | $16.18 | $15.13 | 758,839 |
| 2021-03-09 | $15.96 | $16.05 | $15.12 | $15.43 | $14.43 | 720,011 |
| 2021-03-08 | $15.00 | $15.97 | $14.97 | $15.95 | $14.92 | 1,068,987 |
| 2021-03-05 | $14.80 | $14.95 | $14.38 | $14.89 | $13.93 | 632,603 |
| 2021-03-04 | $14.62 | $15.00 | $14.39 | $14.51 | $13.57 | 648,000 |
| 2021-03-03 | $14.30 | $14.83 | $14.24 | $14.57 | $13.63 | 683,652 |
| 2021-03-02 | $14.23 | $14.36 | $14.08 | $14.18 | $13.26 | 822,372 |
| 2021-03-01 | $14.25 | $14.56 | $14.23 | $14.32 | $13.39 | 501,451 |
| 2021-02-26 | $14.19 | $14.47 | $13.94 | $13.94 | $13.04 | 460,677 |
| 2021-02-25 | $14.75 | $14.83 | $14.22 | $14.22 | $13.30 | 493,002 |
| 2021-02-24 | $14.40 | $14.78 | $14.35 | $14.73 | $13.78 | 438,492 |
| 2021-02-23 | $14.12 | $14.46 | $14.03 | $14.26 | $13.34 | 524,886 |
| 2021-02-22 | $13.21 | $14.30 | $13.19 | $14.22 | $13.30 | 905,021 |
| 2021-02-19 | $13.00 | $13.35 | $12.87 | $13.27 | $12.41 | 677,056 |
| 2021-02-18 | $13.13 | $13.20 | $12.90 | $12.97 | $12.13 | 592,113 |
| 2021-02-17 | $13.31 | $13.45 | $13.17 | $13.25 | $12.39 | 673,381 |
| 2021-02-16 | $13.95 | $13.98 | $13.47 | $13.54 | $12.66 | 416,333 |
| 2021-02-12 | $13.52 | $14.10 | $13.52 | $13.79 | $12.90 | 561,099 |
| 2021-02-11 | $13.79 | $14.09 | $13.44 | $13.56 | $12.68 | 756,174 |
| 2021-02-10 | $13.95 | $13.95 | $13.63 | $13.64 | $12.76 | 476,172 |
| 2021-02-09 | $13.87 | $14.05 | $13.75 | $13.88 | $12.98 | 332,768 |
| 2021-02-08 | $13.88 | $14.03 | $13.67 | $13.94 | $13.04 | 402,392 |
| 2021-02-05 | $14.28 | $14.30 | $13.72 | $13.80 | $12.91 | 572,336 |
| 2021-02-04 | $13.47 | $14.29 | $13.39 | $14.10 | $13.19 | 734,044 |
| 2021-02-03 | $13.44 | $13.54 | $13.17 | $13.44 | $12.57 | 526,974 |
| 2021-02-02 | $13.60 | $13.69 | $13.26 | $13.51 | $12.64 | 407,560 |
| 2021-02-01 | $13.03 | $13.40 | $12.91 | $13.34 | $12.48 | 522,910 |
| 2021-01-29 | $13.31 | $13.40 | $12.92 | $12.93 | $12.09 | 643,183 |
| 2021-01-28 | $13.34 | $13.49 | $13.20 | $13.28 | $12.42 | 451,457 |
| 2021-01-27 | $13.23 | $13.47 | $13.11 | $13.22 | $12.37 | 697,871 |
| 2021-01-26 | $13.50 | $13.62 | $13.29 | $13.54 | $12.66 | 397,708 |
| 2021-01-25 | $13.74 | $13.81 | $13.32 | $13.46 | $12.59 | 517,787 |
| 2021-01-22 | $13.22 | $13.84 | $13.08 | $13.81 | $12.92 | 829,161 |
| 2021-01-21 | $13.47 | $13.62 | $13.30 | $13.46 | $12.59 | 475,898 |
| 2021-01-20 | $13.40 | $13.56 | $13.30 | $13.47 | $12.60 | 582,136 |
| 2021-01-19 | $13.33 | $13.51 | $13.15 | $13.35 | $12.49 | 759,126 |
| 2021-01-15 | $13.22 | $13.49 | $13.14 | $13.20 | $12.35 | 837,750 |
| 2021-01-14 | $13.55 | $13.74 | $13.36 | $13.37 | $12.51 | 628,055 |
| 2021-01-13 | $13.47 | $13.61 | $13.25 | $13.44 | $12.57 | 572,014 |
| 2021-01-12 | $12.89 | $13.66 | $12.74 | $13.52 | $12.65 | 825,138 |
| 2021-01-11 | $13.08 | $13.21 | $12.72 | $12.81 | $11.98 | 706,146 |
| 2021-01-08 | $13.36 | $13.36 | $12.83 | $13.29 | $12.43 | 1,047,358 |
| 2021-01-07 | $13.47 | $13.59 | $13.06 | $13.30 | $12.44 | 703,687 |
| 2021-01-06 | $13.38 | $13.71 | $13.15 | $13.42 | $12.55 | 1,254,141 |
| 2021-01-05 | $12.80 | $13.24 | $12.80 | $13.04 | $12.20 | 770,325 |
| 2021-01-04 | $13.66 | $13.69 | $12.65 | $12.74 | $11.92 | 1,355,604 |
| 2020-12-31 | $13.43 | $13.66 | $13.26 | $13.55 | $12.67 | 816,665 |
| 2020-12-30 | $13.04 | $13.43 | $13.03 | $13.43 | $12.56 | 598,863 |
| 2020-12-29 | $13.25 | $13.39 | $12.79 | $13.06 | $12.22 | 830,026 |
| 2020-12-28 | $13.61 | $13.89 | $13.04 | $13.22 | $12.37 | 1,104,698 |
| 2020-12-24 | $12.94 | $13.56 | $12.73 | $13.49 | $12.62 | 572,901 |
| 2020-12-23 | $12.69 | $13.14 | $12.61 | $13.07 | $12.14 | 1,118,721 |
| 2020-12-22 | $12.43 | $12.86 | $12.33 | $12.59 | $11.69 | 1,071,096 |
| 2020-12-21 | $13.14 | $13.23 | $12.23 | $12.47 | $11.58 | 1,323,093 |
| 2020-12-18 | $12.37 | $13.71 | $12.25 | $13.60 | $12.63 | 2,780,291 |
| 2020-12-17 | $13.67 | $13.75 | $12.86 | $13.16 | $12.22 | 1,468,806 |
| 2020-12-16 | $13.73 | $14.06 | $13.42 | $13.66 | $12.68 | 817,493 |
| 2020-12-15 | $12.92 | $13.75 | $12.88 | $13.73 | $12.75 | 783,772 |
| 2020-12-14 | $12.79 | $13.04 | $12.46 | $12.84 | $11.92 | 741,670 |
| 2020-12-11 | $13.20 | $13.40 | $12.48 | $12.50 | $11.61 | 502,410 |
| 2020-12-10 | $13.43 | $13.57 | $13.20 | $13.35 | $12.40 | 537,284 |
| 2020-12-09 | $13.39 | $13.64 | $13.30 | $13.58 | $12.61 | 725,165 |
| 2020-12-08 | $13.26 | $13.56 | $13.11 | $13.28 | $12.33 | 1,047,229 |
| 2020-12-07 | $13.25 | $13.47 | $12.98 | $13.41 | $12.45 | 807,260 |
| 2020-12-04 | $12.74 | $13.34 | $12.69 | $13.34 | $12.39 | 808,346 |
| 2020-12-03 | $12.51 | $12.77 | $12.36 | $12.61 | $11.71 | 359,290 |
| 2020-12-02 | $12.49 | $12.57 | $12.26 | $12.43 | $11.54 | 360,077 |
| 2020-12-01 | $12.38 | $12.71 | $12.16 | $12.50 | $11.61 | 633,459 |
| 2020-11-30 | $12.79 | $12.79 | $12.13 | $12.15 | $11.28 | 578,561 |
| 2020-11-27 | $12.98 | $13.02 | $12.71 | $12.84 | $11.92 | 173,197 |
| 2020-11-25 | $13.07 | $13.17 | $12.85 | $12.90 | $11.98 | 394,139 |
| 2020-11-24 | $12.90 | $13.31 | $12.73 | $13.26 | $12.31 | 660,613 |
| 2020-11-23 | $12.53 | $12.81 | $12.40 | $12.61 | $11.71 | 577,546 |
| 2020-11-20 | $12.22 | $12.53 | $12.14 | $12.53 | $11.63 | 505,763 |
| 2020-11-19 | $12.35 | $12.45 | $12.09 | $12.39 | $11.50 | 376,054 |
| 2020-11-18 | $12.70 | $13.13 | $12.44 | $12.44 | $11.55 | 526,637 |
| 2020-11-17 | $12.78 | $12.84 | $12.42 | $12.76 | $11.85 | 401,946 |
| 2020-11-16 | $12.77 | $13.12 | $12.57 | $12.98 | $12.05 | 961,605 |
| 2020-11-13 | $11.98 | $12.32 | $11.96 | $12.22 | $11.35 | 443,837 |
| 2020-11-12 | $12.25 | $12.25 | $11.67 | $11.86 | $11.01 | 653,108 |
| 2020-11-11 | $12.66 | $12.66 | $11.94 | $12.38 | $11.49 | 520,181 |
| 2020-11-10 | $12.62 | $12.84 | $12.41 | $12.64 | $11.74 | 708,156 |
| 2020-11-09 | $11.65 | $12.59 | $11.65 | $12.41 | $11.52 | 1,011,877 |
| 2020-11-06 | $10.85 | $10.99 | $10.46 | $10.52 | $9.77 | 345,749 |
| 2020-11-05 | $10.60 | $10.96 | $10.60 | $10.80 | $10.03 | 341,680 |
| 2020-11-04 | $10.87 | $10.92 | $10.47 | $10.54 | $9.79 | 388,149 |
| 2020-11-03 | $11.00 | $11.24 | $10.95 | $11.14 | $10.34 | 413,630 |
| 2020-11-02 | $10.66 | $10.93 | $10.53 | $10.74 | $9.97 | 428,896 |
| 2020-10-30 | $10.61 | $10.88 | $10.37 | $10.44 | $9.69 | 687,564 |
| 2020-10-29 | $10.72 | $10.91 | $10.53 | $10.66 | $9.90 | 502,847 |
| 2020-10-28 | $10.77 | $11.07 | $10.67 | $10.81 | $10.04 | 755,873 |
| 2020-10-27 | $11.37 | $11.47 | $11.06 | $11.10 | $10.31 | 639,092 |
| 2020-10-26 | $11.85 | $11.86 | $11.34 | $11.40 | $10.58 | 518,611 |
| 2020-10-23 | $11.88 | $12.10 | $11.74 | $12.06 | $11.20 | 521,210 |
| 2020-10-22 | $11.90 | $12.01 | $11.63 | $11.80 | $10.96 | 592,594 |
| 2020-10-21 | $12.08 | $12.10 | $11.77 | $11.79 | $10.95 | 565,396 |
| 2020-10-20 | $12.00 | $12.30 | $11.91 | $12.08 | $11.22 | 477,424 |
| 2020-10-19 | $12.14 | $12.42 | $11.83 | $11.87 | $11.02 | 758,124 |
| 2020-10-16 | $11.88 | $12.25 | $11.86 | $12.16 | $11.29 | 634,727 |
| 2020-10-15 | $11.65 | $12.00 | $11.41 | $11.97 | $11.11 | 601,785 |
| 2020-10-14 | $11.84 | $12.15 | $11.75 | $11.76 | $10.92 | 881,679 |
| 2020-10-13 | $11.80 | $11.92 | $11.62 | $11.85 | $11.00 | 627,690 |
| 2020-10-12 | $11.53 | $11.88 | $11.49 | $11.81 | $10.97 | 640,607 |
| 2020-10-09 | $11.55 | $11.65 | $11.31 | $11.48 | $10.66 | 513,906 |
| 2020-10-08 | $11.55 | $11.58 | $11.29 | $11.44 | $10.62 | 557,996 |
| 2020-10-07 | $11.68 | $12.04 | $11.38 | $11.41 | $10.59 | 819,659 |
| 2020-10-06 | $11.53 | $11.73 | $11.34 | $11.41 | $10.59 | 862,801 |
| 2020-10-05 | $11.59 | $11.61 | $11.20 | $11.35 | $10.54 | 869,897 |
| 2020-10-02 | $10.30 | $11.56 | $10.19 | $11.49 | $10.67 | 1,269,246 |
| 2020-10-01 | $10.47 | $11.09 | $10.43 | $10.68 | $9.92 | 1,283,624 |
| 2020-09-30 | $10.02 | $10.34 | $10.02 | $10.11 | $9.30 | 1,392,512 |
| 2020-09-29 | $9.88 | $10.10 | $9.72 | $10.04 | $9.24 | 1,039,215 |
| 2020-09-28 | $10.00 | $10.14 | $9.79 | $9.90 | $9.11 | 1,376,279 |
| 2020-09-25 | $9.69 | $9.93 | $9.66 | $9.71 | $8.93 | 1,940,231 |
| 2020-09-24 | $9.82 | $10.04 | $9.68 | $9.69 | $8.91 | 1,823,552 |
| 2020-09-23 | $10.85 | $10.98 | $9.56 | $9.84 | $9.05 | 4,566,620 |
| 2020-09-22 | $11.85 | $11.88 | $11.12 | $11.35 | $10.44 | 2,492,457 |
| 2020-09-21 | $12.11 | $12.17 | $11.65 | $11.83 | $10.88 | 1,483,425 |
| 2020-09-18 | $12.15 | $12.39 | $11.80 | $12.34 | $11.35 | 2,348,523 |
| 2020-09-17 | $11.10 | $12.46 | $10.93 | $12.04 | $11.08 | 3,220,992 |
| 2020-09-16 | $10.20 | $11.01 | $10.10 | $10.79 | $9.93 | 2,515,841 |
| 2020-09-15 | $10.22 | $10.41 | $9.97 | $10.02 | $9.22 | 4,160,718 |
| 2020-09-14 | $9.80 | $10.29 | $9.78 | $10.17 | $9.36 | 1,398,233 |
| 2020-09-11 | $9.65 | $9.73 | $9.47 | $9.72 | $8.94 | 463,613 |
| 2020-09-10 | $9.86 | $9.94 | $9.55 | $9.65 | $8.88 | 594,865 |
| 2020-09-09 | $10.16 | $10.33 | $9.78 | $9.84 | $9.05 | 752,072 |
| 2020-09-08 | $10.10 | $10.34 | $9.91 | $10.12 | $9.31 | 769,279 |
| 2020-09-04 | $10.61 | $10.64 | $10.10 | $10.13 | $9.32 | 619,646 |
| 2020-09-03 | $10.71 | $10.89 | $10.35 | $10.41 | $9.58 | 529,002 |
| 2020-09-02 | $10.39 | $10.78 | $10.39 | $10.69 | $9.83 | 457,193 |
| 2020-09-01 | $10.35 | $10.50 | $10.21 | $10.39 | $9.56 | 437,752 |
| 2020-08-31 | $10.70 | $10.71 | $10.43 | $10.45 | $9.61 | 407,001 |
| 2020-08-28 | $10.73 | $10.76 | $10.50 | $10.76 | $9.90 | 442,751 |
| 2020-08-27 | $10.46 | $10.77 | $10.42 | $10.63 | $9.78 | 459,190 |
| 2020-08-26 | $10.60 | $10.79 | $10.36 | $10.41 | $9.58 | 521,298 |
| 2020-08-25 | $10.81 | $11.02 | $10.54 | $10.61 | $9.76 | 493,999 |
| 2020-08-24 | $10.58 | $10.83 | $10.37 | $10.79 | $9.93 | 451,922 |
| 2020-08-21 | $10.85 | $11.05 | $10.71 | $10.75 | $9.89 | 465,335 |
| 2020-08-20 | $10.70 | $11.07 | $10.69 | $10.95 | $10.07 | 543,530 |
| 2020-08-19 | $10.65 | $11.12 | $10.58 | $10.89 | $10.02 | 499,947 |
| 2020-08-18 | $11.17 | $11.18 | $10.63 | $10.65 | $9.80 | 505,990 |
| 2020-08-17 | $11.34 | $11.40 | $11.11 | $11.21 | $10.31 | 315,183 |
| 2020-08-14 | $11.18 | $11.46 | $11.14 | $11.40 | $10.49 | 419,865 |
| 2020-08-13 | $11.28 | $11.41 | $11.18 | $11.29 | $10.39 | 219,238 |
| 2020-08-12 | $11.86 | $11.86 | $11.31 | $11.41 | $10.50 | 376,177 |
| 2020-08-11 | $11.90 | $12.12 | $11.61 | $11.67 | $10.73 | 569,191 |
| 2020-08-10 | $11.49 | $11.96 | $11.49 | $11.73 | $10.79 | 566,475 |
| 2020-08-07 | $10.95 | $11.46 | $10.93 | $11.46 | $10.54 | 626,662 |
| 2020-08-06 | $10.90 | $11.09 | $10.84 | $11.03 | $10.15 | 516,394 |
| 2020-08-05 | $10.93 | $10.98 | $10.76 | $10.93 | $10.05 | 871,806 |
| 2020-08-04 | $10.85 | $10.96 | $10.72 | $10.81 | $9.94 | 396,998 |
| 2020-08-03 | $10.76 | $10.93 | $10.67 | $10.85 | $9.98 | 525,920 |
| 2020-07-31 | $10.63 | $10.75 | $10.47 | $10.73 | $9.87 | 485,212 |
| 2020-07-30 | $10.78 | $10.94 | $10.53 | $10.76 | $9.90 | 462,703 |
| 2020-07-29 | $10.93 | $11.13 | $10.67 | $11.04 | $10.16 | 777,903 |
| 2020-07-28 | $10.83 | $11.01 | $10.75 | $10.78 | $9.92 | 459,492 |
| 2020-07-27 | $11.10 | $11.17 | $10.84 | $10.93 | $10.05 | 447,735 |
| 2020-07-24 | $11.50 | $11.62 | $11.15 | $11.17 | $10.27 | 761,419 |
| 2020-07-23 | $11.43 | $11.72 | $11.39 | $11.52 | $10.60 | 982,744 |
| 2020-07-22 | $11.05 | $11.43 | $11.03 | $11.39 | $10.48 | 908,042 |
| 2020-07-21 | $11.10 | $11.38 | $11.08 | $11.13 | $10.24 | 895,431 |
| 2020-07-20 | $11.10 | $11.12 | $10.86 | $10.91 | $10.04 | 565,399 |
| 2020-07-17 | $11.34 | $11.48 | $11.07 | $11.15 | $10.26 | 546,325 |
| 2020-07-16 | $11.26 | $11.37 | $11.09 | $11.33 | $10.42 | 729,945 |
| 2020-07-15 | $10.95 | $11.45 | $10.95 | $11.34 | $10.43 | 1,010,918 |
| 2020-07-14 | $10.50 | $10.66 | $10.34 | $10.64 | $9.79 | 574,146 |
| 2020-07-13 | $10.56 | $10.75 | $10.32 | $10.53 | $9.69 | 742,284 |
| 2020-07-10 | $10.40 | $10.54 | $10.21 | $10.50 | $9.66 | 862,336 |
| 2020-07-09 | $10.41 | $10.58 | $10.25 | $10.42 | $9.59 | 971,417 |
| 2020-07-08 | $10.55 | $10.64 | $10.32 | $10.50 | $9.66 | 929,014 |
| 2020-07-07 | $10.74 | $10.76 | $10.39 | $10.50 | $9.66 | 1,209,636 |
| 2020-07-06 | $10.54 | $11.04 | $10.47 | $10.96 | $9.99 | 1,313,276 |
| 2020-07-02 | $10.64 | $10.99 | $10.27 | $10.34 | $9.42 | 1,852,024 |
| 2020-07-01 | $11.01 | $12.55 | $10.25 | $10.37 | $9.45 | 4,247,628 |
| 2020-06-30 | $12.22 | $12.44 | $11.94 | $12.06 | $10.99 | 1,431,975 |
| 2020-06-29 | $11.69 | $12.24 | $11.68 | $12.22 | $11.13 | 869,190 |
| 2020-06-26 | $11.43 | $11.57 | $11.11 | $11.47 | $10.45 | 1,356,504 |
| 2020-06-25 | $11.54 | $11.79 | $11.25 | $11.53 | $10.51 | 735,267 |
| 2020-06-24 | $11.95 | $11.98 | $11.32 | $11.67 | $10.63 | 894,158 |
| 2020-06-23 | $12.13 | $12.27 | $11.85 | $12.13 | $11.05 | 901,612 |
| 2020-06-22 | $11.71 | $11.97 | $11.52 | $11.90 | $10.84 | 720,242 |
| 2020-06-19 | $12.26 | $12.32 | $11.71 | $11.80 | $10.75 | 1,558,730 |
| 2020-06-18 | $12.03 | $12.37 | $11.86 | $12.10 | $11.03 | 505,356 |
| 2020-06-17 | $12.70 | $12.70 | $12.16 | $12.23 | $11.14 | 646,572 |
| 2020-06-16 | $12.90 | $12.90 | $12.40 | $12.54 | $11.43 | 870,330 |
| 2020-06-15 | $11.35 | $12.20 | $11.16 | $12.20 | $11.12 | 906,504 |
| 2020-06-12 | $12.05 | $12.27 | $11.50 | $11.87 | $10.82 | 610,289 |
| 2020-06-11 | $12.01 | $12.08 | $11.25 | $11.39 | $10.38 | 765,557 |
| 2020-06-10 | $13.71 | $13.71 | $12.73 | $12.88 | $11.74 | 1,091,890 |
| 2020-06-09 | $13.80 | $14.00 | $13.46 | $13.83 | $12.60 | 718,161 |
| 2020-06-08 | $13.56 | $13.99 | $13.49 | $13.95 | $12.71 | 1,108,595 |
| 2020-06-05 | $13.50 | $13.83 | $13.25 | $13.26 | $12.08 | 1,064,467 |
| 2020-06-04 | $12.39 | $12.81 | $12.20 | $12.74 | $11.61 | 1,086,642 |
| 2020-06-03 | $11.98 | $12.71 | $11.98 | $12.58 | $11.46 | 2,166,535 |
| 2020-06-02 | $11.75 | $12.01 | $11.64 | $11.75 | $10.71 | 1,416,611 |
| 2020-06-01 | $11.72 | $11.94 | $11.54 | $11.60 | $10.57 | 998,390 |
| 2020-05-29 | $12.02 | $12.07 | $11.48 | $11.58 | $10.55 | 881,148 |
| 2020-05-28 | $13.07 | $13.07 | $12.15 | $12.18 | $11.10 | 670,194 |
| 2020-05-27 | $13.30 | $13.62 | $12.53 | $12.90 | $11.75 | 1,387,075 |
| 2020-05-26 | $12.10 | $13.21 | $11.98 | $12.83 | $11.69 | 1,563,051 |
| 2020-05-22 | $11.48 | $11.82 | $11.18 | $11.51 | $10.49 | 994,143 |
| 2020-05-21 | $11.00 | $11.36 | $11.00 | $11.12 | $10.13 | 510,253 |
| 2020-05-20 | $10.98 | $11.34 | $10.98 | $11.08 | $10.10 | 503,502 |
| 2020-05-19 | $10.97 | $11.21 | $10.60 | $10.77 | $9.81 | 458,371 |
| 2020-05-18 | $10.31 | $11.28 | $10.30 | $11.11 | $10.12 | 1,030,724 |
| 2020-05-15 | $9.61 | $9.79 | $9.46 | $9.72 | $8.86 | 371,574 |
| 2020-05-14 | $9.44 | $9.73 | $9.10 | $9.68 | $8.82 | 572,301 |
| 2020-05-13 | $10.00 | $10.09 | $9.58 | $9.71 | $8.85 | 595,035 |
| 2020-05-12 | $10.71 | $10.83 | $10.00 | $10.00 | $9.11 | 720,807 |
| 2020-05-11 | $10.86 | $10.90 | $10.49 | $10.70 | $9.75 | 572,756 |
| 2020-05-08 | $10.79 | $11.16 | $10.75 | $11.14 | $10.15 | 594,253 |
| 2020-05-07 | $10.21 | $10.74 | $10.21 | $10.50 | $9.57 | 514,659 |
| 2020-05-06 | $10.89 | $10.94 | $10.07 | $10.09 | $9.19 | 678,760 |
| 2020-05-05 | $10.83 | $11.17 | $10.81 | $10.95 | $9.98 | 1,265,017 |
| 2020-05-04 | $10.28 | $10.65 | $10.18 | $10.61 | $9.67 | 817,672 |
| 2020-05-01 | $10.58 | $10.73 | $10.26 | $10.55 | $9.61 | 760,439 |
| 2020-04-30 | $10.85 | $11.05 | $10.48 | $10.95 | $9.98 | 679,654 |
| 2020-04-29 | $10.82 | $11.30 | $10.76 | $11.12 | $10.13 | 1,019,772 |
| 2020-04-28 | $10.56 | $10.94 | $10.46 | $10.50 | $9.57 | 1,010,401 |
| 2020-04-27 | $9.68 | $10.26 | $9.62 | $10.07 | $9.18 | 722,678 |
| 2020-04-24 | $9.53 | $9.61 | $9.28 | $9.56 | $8.71 | 675,334 |
| 2020-04-23 | $9.11 | $9.65 | $9.11 | $9.49 | $8.65 | 573,034 |
| 2020-04-22 | $9.30 | $9.36 | $9.02 | $9.09 | $8.28 | 564,784 |
| 2020-04-21 | $9.10 | $9.27 | $8.91 | $9.11 | $8.30 | 842,444 |
| 2020-04-20 | $9.38 | $9.62 | $9.19 | $9.25 | $8.43 | 678,165 |
| 2020-04-17 | $9.17 | $9.75 | $9.11 | $9.63 | $8.77 | 910,430 |
| 2020-04-16 | $9.04 | $9.06 | $8.55 | $8.80 | $8.02 | 810,909 |
| 2020-04-15 | $9.49 | $9.49 | $9.03 | $9.08 | $8.27 | 874,120 |
| 2020-04-14 | $10.39 | $10.57 | $9.84 | $9.93 | $9.05 | 916,675 |
| 2020-04-13 | $10.40 | $10.40 | $9.84 | $10.13 | $9.23 | 595,010 |
| 2020-04-09 | $10.15 | $10.57 | $10.05 | $10.45 | $9.52 | 782,478 |
| 2020-04-08 | $9.57 | $9.93 | $9.35 | $9.80 | $8.93 | 814,446 |
| 2020-04-07 | $9.54 | $10.08 | $9.16 | $9.30 | $8.47 | 1,076,939 |
| 2020-04-06 | $8.61 | $9.26 | $8.60 | $9.13 | $8.32 | 995,630 |
| 2020-04-03 | $8.43 | $8.52 | $7.95 | $8.22 | $7.49 | 882,849 |
| 2020-04-02 | $8.71 | $9.20 | $8.26 | $8.43 | $7.68 | 966,127 |
| 2020-04-01 | $9.41 | $9.57 | $8.69 | $8.80 | $7.95 | 1,234,756 |
| 2020-03-31 | $10.39 | $10.75 | $9.63 | $9.87 | $8.92 | 1,666,423 |
| 2020-03-30 | $10.72 | $10.82 | $10.25 | $10.47 | $9.46 | 1,097,186 |
| 2020-03-27 | $10.63 | $11.06 | $10.18 | $10.65 | $9.62 | 1,447,967 |
| 2020-03-26 | $11.61 | $12.31 | $11.00 | $11.19 | $10.11 | 1,180,906 |
| 2020-03-25 | $10.90 | $12.05 | $10.52 | $11.55 | $10.44 | 1,866,971 |
| 2020-03-24 | $9.93 | $10.31 | $9.70 | $10.03 | $9.06 | 954,763 |
| 2020-03-23 | $9.57 | $9.73 | $8.62 | $9.46 | $8.55 | 1,113,508 |
| 2020-03-20 | $8.81 | $9.94 | $8.63 | $9.60 | $8.68 | 1,867,484 |
| 2020-03-19 | $7.32 | $8.82 | $7.05 | $8.76 | $7.92 | 1,390,201 |
| 2020-03-18 | $8.94 | $9.04 | $7.02 | $7.33 | $6.62 | 1,059,879 |
| 2020-03-17 | $10.52 | $10.52 | $9.26 | $9.54 | $8.62 | 1,401,302 |
| 2020-03-16 | $11.18 | $12.27 | $10.15 | $10.36 | $9.36 | 1,731,862 |
| 2020-03-13 | $12.03 | $12.34 | $11.32 | $12.34 | $11.15 | 1,159,008 |
| 2020-03-12 | $12.52 | $12.66 | $11.34 | $11.52 | $10.41 | 932,901 |
| 2020-03-11 | $13.54 | $13.87 | $13.28 | $13.42 | $12.13 | 1,058,865 |
| 2020-03-10 | $14.52 | $14.59 | $13.45 | $13.87 | $12.53 | 1,032,853 |
| 2020-03-09 | $14.30 | $14.62 | $13.73 | $14.20 | $12.83 | 937,544 |
| 2020-03-06 | $15.17 | $15.64 | $14.86 | $15.30 | $13.83 | 971,932 |
| 2020-03-05 | $15.93 | $16.12 | $15.43 | $15.64 | $14.13 | 824,440 |
| 2020-03-04 | $16.22 | $16.49 | $16.01 | $16.35 | $14.78 | 805,841 |
| 2020-03-03 | $16.30 | $17.04 | $15.82 | $15.93 | $14.40 | 787,946 |
| 2020-03-02 | $16.31 | $16.45 | $15.95 | $16.33 | $14.76 | 1,449,126 |
| 2020-02-28 | $15.94 | $16.41 | $15.60 | $16.22 | $14.66 | 1,276,942 |
| 2020-02-27 | $16.75 | $17.15 | $16.41 | $16.42 | $14.84 | 1,041,458 |
| 2020-02-26 | $17.52 | $17.68 | $17.05 | $17.05 | $15.41 | 424,647 |
| 2020-02-25 | $18.05 | $18.10 | $17.37 | $17.44 | $15.76 | 786,351 |
| 2020-02-24 | $18.31 | $18.40 | $17.78 | $18.07 | $16.33 | 692,670 |
| 2020-02-21 | $18.93 | $18.97 | $18.73 | $18.81 | $17.00 | 411,594 |
| 2020-02-20 | $18.82 | $19.18 | $18.79 | $18.97 | $17.14 | 472,087 |
| 2020-02-19 | $18.81 | $19.08 | $18.76 | $18.83 | $17.02 | 448,620 |
| 2020-02-18 | $18.98 | $19.01 | $18.72 | $18.94 | $17.12 | 583,078 |
| 2020-02-14 | $18.97 | $19.05 | $18.60 | $19.04 | $17.21 | 398,152 |
| 2020-02-13 | $19.24 | $19.35 | $18.86 | $18.93 | $17.11 | 937,656 |
| 2020-02-12 | $19.29 | $19.42 | $19.21 | $19.39 | $17.52 | 597,386 |
| 2020-02-11 | $19.18 | $19.28 | $18.99 | $19.15 | $17.31 | 539,515 |
| 2020-02-10 | $19.02 | $19.18 | $18.91 | $19.08 | $17.24 | 442,526 |
| 2020-02-07 | $19.26 | $19.30 | $19.05 | $19.10 | $17.26 | 480,756 |
| 2020-02-06 | $19.13 | $19.43 | $19.10 | $19.32 | $17.46 | 483,782 |
| 2020-02-05 | $18.87 | $19.16 | $18.77 | $19.07 | $17.23 | 605,462 |
| 2020-02-04 | $18.97 | $19.02 | $18.57 | $18.69 | $16.89 | 689,898 |
| 2020-02-03 | $18.72 | $19.02 | $18.61 | $18.75 | $16.94 | 712,046 |
| 2020-01-31 | $18.93 | $19.03 | $18.59 | $18.61 | $16.82 | 999,843 |
| 2020-01-30 | $18.77 | $19.06 | $18.70 | $19.05 | $17.22 | 517,165 |
| 2020-01-29 | $19.13 | $19.20 | $18.85 | $18.90 | $17.08 | 541,322 |
| 2020-01-28 | $19.12 | $19.25 | $18.94 | $19.10 | $17.26 | 324,551 |
| 2020-01-27 | $18.88 | $19.05 | $18.65 | $19.00 | $17.17 | 816,302 |
| 2020-01-24 | $19.29 | $19.39 | $18.97 | $19.14 | $17.30 | 464,546 |
| 2020-01-23 | $19.15 | $19.38 | $18.87 | $19.25 | $17.40 | 616,537 |
| 2020-01-22 | $19.27 | $19.48 | $19.08 | $19.24 | $17.39 | 618,296 |
| 2020-01-21 | $19.23 | $19.38 | $19.06 | $19.23 | $17.38 | 705,864 |
| 2020-01-17 | $19.56 | $19.56 | $19.27 | $19.34 | $17.48 | 591,793 |
| 2020-01-16 | $19.57 | $19.82 | $19.44 | $19.49 | $17.61 | 536,819 |
| 2020-01-15 | $19.40 | $19.57 | $19.34 | $19.47 | $17.59 | 1,097,537 |
| 2020-01-14 | $19.19 | $19.55 | $19.08 | $19.46 | $17.59 | 960,893 |
| 2020-01-13 | $19.29 | $19.38 | $19.16 | $19.24 | $17.39 | 748,648 |
| 2020-01-10 | $19.41 | $19.41 | $19.01 | $19.21 | $17.36 | 851,331 |
| 2020-01-09 | $20.06 | $20.06 | $19.43 | $19.49 | $17.61 | 949,849 |
| 2020-01-08 | $20.01 | $20.21 | $19.95 | $20.01 | $18.08 | 978,429 |
| 2020-01-07 | $20.07 | $20.12 | $19.89 | $20.04 | $18.11 | 889,285 |
| 2020-01-06 | $20.10 | $20.24 | $19.92 | $20.13 | $18.19 | 644,283 |
| 2020-01-03 | $20.17 | $20.42 | $20.07 | $20.29 | $18.34 | 602,223 |
| 2020-01-02 | $20.64 | $20.64 | $20.22 | $20.42 | $18.45 | 1,055,858 |
| 2019-12-31 | $20.61 | $20.74 | $20.46 | $20.46 | $18.49 | 648,795 |
| 2019-12-30 | $20.50 | $20.71 | $20.37 | $20.65 | $18.66 | 567,247 |
| 2019-12-27 | $20.66 | $20.78 | $20.51 | $20.56 | $18.58 | 648,543 |
| 2019-12-26 | $21.29 | $21.34 | $20.54 | $20.62 | $18.63 | 700,311 |
| 2019-12-24 | $21.38 | $21.39 | $21.26 | $21.38 | $19.19 | 334,271 |
| 2019-12-23 | $21.65 | $21.70 | $21.23 | $21.32 | $19.13 | 913,099 |
| 2019-12-20 | $21.85 | $22.14 | $21.53 | $21.61 | $19.39 | 1,677,824 |
| 2019-12-19 | $22.36 | $22.36 | $21.65 | $21.75 | $19.52 | 2,230,112 |
| 2019-12-18 | $21.40 | $23.02 | $20.95 | $22.21 | $19.93 | 7,730,213 |
| 2019-12-17 | $19.04 | $19.19 | $18.87 | $19.08 | $17.12 | 1,066,653 |
| 2019-12-16 | $19.00 | $19.22 | $18.85 | $19.11 | $17.15 | 803,421 |
| 2019-12-13 | $19.18 | $19.21 | $18.82 | $18.88 | $16.94 | 653,303 |
| 2019-12-12 | $18.88 | $19.35 | $18.80 | $19.20 | $17.23 | 898,732 |
| 2019-12-11 | $18.71 | $18.87 | $18.56 | $18.86 | $16.92 | 592,680 |
| 2019-12-10 | $18.52 | $18.71 | $18.50 | $18.70 | $16.78 | 434,387 |
| 2019-12-09 | $18.62 | $18.64 | $18.52 | $18.55 | $16.65 | 451,743 |
| 2019-12-06 | $18.44 | $18.72 | $18.44 | $18.64 | $16.73 | 776,444 |
| 2019-12-05 | $18.34 | $18.42 | $18.22 | $18.39 | $16.50 | 394,096 |
| 2019-12-04 | $18.24 | $18.38 | $18.16 | $18.22 | $16.35 | 512,390 |
| 2019-12-03 | $18.05 | $18.24 | $18.02 | $18.20 | $16.33 | 490,114 |
| 2019-12-02 | $18.16 | $18.27 | $18.04 | $18.24 | $16.37 | 650,153 |
| 2019-11-29 | $18.30 | $18.36 | $18.12 | $18.12 | $16.26 | 194,009 |
| 2019-11-27 | $18.29 | $18.42 | $18.25 | $18.31 | $16.43 | 271,071 |
| 2019-11-26 | $18.15 | $18.35 | $18.11 | $18.24 | $16.37 | 457,698 |
| 2019-11-25 | $17.99 | $18.31 | $17.99 | $18.19 | $16.32 | 377,786 |
| 2019-11-22 | $17.91 | $18.09 | $17.83 | $17.93 | $16.09 | 306,071 |
| 2019-11-21 | $18.10 | $18.11 | $17.73 | $17.85 | $16.02 | 460,018 |
| 2019-11-20 | $18.21 | $18.48 | $18.03 | $18.03 | $16.18 | 606,588 |
| 2019-11-19 | $18.39 | $18.44 | $18.25 | $18.25 | $16.38 | 410,967 |
| 2019-11-18 | $18.14 | $18.35 | $18.04 | $18.31 | $16.43 | 407,312 |
| 2019-11-15 | $18.29 | $18.37 | $18.08 | $18.19 | $16.32 | 429,814 |
| 2019-11-14 | $18.05 | $18.25 | $18.04 | $18.17 | $16.31 | 705,317 |
| 2019-11-13 | $17.92 | $18.09 | $17.79 | $18.07 | $16.22 | 487,993 |
| 2019-11-12 | $17.88 | $18.13 | $17.80 | $18.07 | $16.22 | 504,388 |
| 2019-11-11 | $17.83 | $17.96 | $17.75 | $17.95 | $16.11 | 688,440 |
| 2019-11-08 | $17.89 | $18.02 | $17.89 | $17.95 | $16.11 | 551,144 |
| 2019-11-07 | $17.98 | $18.08 | $17.85 | $17.94 | $16.10 | 758,530 |
| 2019-11-06 | $17.82 | $17.95 | $17.69 | $17.86 | $16.03 | 584,192 |
| 2019-11-05 | $18.20 | $18.30 | $17.88 | $17.90 | $16.06 | 436,826 |
| 2019-11-04 | $17.94 | $18.16 | $17.90 | $18.09 | $16.23 | 452,142 |
| 2019-11-01 | $17.57 | $17.87 | $17.52 | $17.81 | $15.98 | 789,117 |
| 2019-10-31 | $17.42 | $17.54 | $17.03 | $17.47 | $15.68 | 652,102 |
| 2019-10-30 | $17.79 | $17.79 | $17.34 | $17.51 | $15.71 | 438,491 |
| 2019-10-29 | $17.73 | $17.88 | $17.67 | $17.82 | $15.99 | 634,450 |
| 2019-10-28 | $17.67 | $17.90 | $17.67 | $17.77 | $15.95 | 643,719 |
| 2019-10-25 | $17.64 | $17.93 | $17.58 | $17.62 | $15.81 | 473,291 |
| 2019-10-24 | $18.10 | $18.10 | $17.55 | $17.72 | $15.90 | 835,096 |
| 2019-10-23 | $18.18 | $18.22 | $17.94 | $18.00 | $16.15 | 392,272 |
| 2019-10-22 | $18.28 | $18.34 | $18.06 | $18.33 | $16.45 | 577,222 |
| 2019-10-21 | $18.30 | $18.47 | $18.23 | $18.25 | $16.38 | 614,114 |
| 2019-10-18 | $18.12 | $18.25 | $18.06 | $18.14 | $16.28 | 869,634 |
| 2019-10-17 | $18.02 | $18.17 | $17.93 | $18.17 | $16.31 | 740,330 |
| 2019-10-16 | $18.05 | $18.15 | $17.92 | $17.92 | $16.08 | 562,598 |
| 2019-10-15 | $17.81 | $18.15 | $17.80 | $18.15 | $16.29 | 1,122,792 |
| 2019-10-14 | $17.81 | $17.94 | $17.62 | $17.85 | $16.02 | 1,011,739 |
| 2019-10-11 | $17.86 | $18.13 | $17.80 | $17.95 | $16.11 | 967,694 |
| 2019-10-10 | $17.56 | $17.74 | $17.44 | $17.62 | $15.81 | 854,438 |
| 2019-10-09 | $17.34 | $17.55 | $17.25 | $17.46 | $15.67 | 1,724,061 |
| 2019-10-08 | $17.41 | $17.52 | $17.18 | $17.34 | $15.56 | 628,134 |
| 2019-10-07 | $17.36 | $17.69 | $17.07 | $17.62 | $15.81 | 1,256,134 |
| 2019-10-04 | $18.06 | $18.21 | $17.93 | $18.11 | $16.25 | 488,782 |
| 2019-10-03 | $17.73 | $18.01 | $17.52 | $18.00 | $16.15 | 1,107,739 |
| 2019-10-02 | $17.85 | $17.98 | $17.68 | $17.85 | $16.02 | 898,599 |
| 2019-10-01 | $18.42 | $18.54 | $17.90 | $18.04 | $16.19 | 813,156 |
| 2019-09-30 | $18.40 | $18.57 | $18.29 | $18.40 | $16.51 | 1,008,378 |
| 2019-09-27 | $18.36 | $18.48 | $18.14 | $18.41 | $16.52 | 753,999 |
| 2019-09-26 | $18.92 | $19.00 | $18.21 | $18.40 | $16.38 | 1,133,424 |
| 2019-09-25 | $18.82 | $19.09 | $18.59 | $19.07 | $16.98 | 1,099,108 |
| 2019-09-24 | $19.13 | $19.37 | $18.58 | $18.66 | $16.61 | 1,518,361 |
| 2019-09-23 | $18.53 | $19.65 | $18.53 | $19.14 | $17.04 | 2,114,599 |
| 2019-09-20 | $17.48 | $18.46 | $17.44 | $18.39 | $16.37 | 4,780,566 |
| 2019-09-19 | $16.65 | $17.20 | $16.54 | $16.74 | $14.90 | 1,363,153 |
| 2019-09-18 | $16.71 | $16.75 | $16.30 | $16.39 | $14.59 | 504,978 |
| 2019-09-17 | $16.76 | $16.79 | $16.58 | $16.77 | $14.93 | 343,124 |
| 2019-09-16 | $16.70 | $16.90 | $16.68 | $16.76 | $14.92 | 487,580 |
| 2019-09-13 | $16.73 | $16.89 | $16.64 | $16.79 | $14.95 | 395,918 |
| 2019-09-12 | $16.56 | $16.76 | $16.45 | $16.64 | $14.82 | 323,488 |
| 2019-09-11 | $16.43 | $16.59 | $16.21 | $16.57 | $14.75 | 338,178 |
| 2019-09-10 | $16.20 | $16.41 | $16.00 | $16.37 | $14.58 | 376,927 |
| 2019-09-09 | $15.96 | $16.24 | $15.91 | $16.16 | $14.39 | 290,692 |
| 2019-09-06 | $15.84 | $16.05 | $15.82 | $15.85 | $14.11 | 343,274 |
| 2019-09-05 | $15.59 | $16.12 | $15.59 | $15.81 | $14.08 | 384,329 |
| 2019-09-04 | $15.50 | $15.59 | $15.36 | $15.56 | $13.85 | 228,076 |
| 2019-09-03 | $15.48 | $15.63 | $15.24 | $15.34 | $13.66 | 581,362 |
| 2019-08-30 | $15.60 | $15.77 | $15.48 | $15.53 | $13.83 | 391,430 |
| 2019-08-29 | $15.49 | $15.70 | $15.45 | $15.50 | $13.80 | 488,123 |
| 2019-08-28 | $15.17 | $15.39 | $15.12 | $15.35 | $13.67 | 384,934 |
| 2019-08-27 | $15.60 | $15.61 | $15.19 | $15.23 | $13.56 | 293,181 |
| 2019-08-26 | $15.50 | $15.57 | $15.35 | $15.48 | $13.78 | 351,478 |
| 2019-08-23 | $15.46 | $15.72 | $15.26 | $15.34 | $13.66 | 413,282 |
| 2019-08-22 | $15.66 | $15.76 | $15.42 | $15.55 | $13.85 | 394,553 |
| 2019-08-21 | $15.83 | $15.91 | $15.64 | $15.69 | $13.97 | 306,861 |
| 2019-08-20 | $15.61 | $15.77 | $15.51 | $15.68 | $13.96 | 451,669 |
| 2019-08-19 | $15.93 | $16.03 | $15.67 | $15.73 | $14.01 | 508,654 |
| 2019-08-16 | $15.44 | $15.80 | $15.44 | $15.71 | $13.99 | 445,571 |
| 2019-08-15 | $15.49 | $15.50 | $15.28 | $15.37 | $13.68 | 467,399 |
| 2019-08-14 | $15.72 | $15.75 | $15.44 | $15.51 | $13.81 | 442,487 |
| 2019-08-13 | $15.94 | $16.21 | $15.74 | $16.01 | $14.25 | 314,440 |
| 2019-08-12 | $16.07 | $16.16 | $15.80 | $15.85 | $14.11 | 315,402 |
| 2019-08-09 | $16.36 | $16.45 | $16.06 | $16.19 | $14.41 | 385,434 |
| 2019-08-08 | $15.90 | $16.47 | $15.90 | $16.46 | $14.66 | 374,352 |
| 2019-08-07 | $15.53 | $15.93 | $15.40 | $15.91 | $14.17 | 565,656 |
| 2019-08-06 | $15.78 | $16.04 | $15.56 | $15.77 | $14.04 | 811,909 |
| 2019-08-05 | $16.00 | $16.11 | $15.52 | $15.74 | $14.01 | 484,007 |
| 2019-08-02 | $16.51 | $16.57 | $16.19 | $16.26 | $14.48 | 330,997 |
| 2019-08-01 | $16.95 | $17.35 | $16.60 | $16.65 | $14.82 | 578,911 |
| 2019-07-31 | $17.10 | $17.29 | $16.83 | $16.91 | $15.06 | 769,945 |
| 2019-07-30 | $16.93 | $17.13 | $16.85 | $17.02 | $15.15 | 495,946 |
| 2019-07-29 | $16.97 | $17.04 | $16.88 | $17.00 | $15.14 | 508,649 |
| 2019-07-26 | $16.73 | $17.07 | $16.64 | $16.95 | $15.09 | 1,096,705 |
| 2019-07-25 | $16.82 | $17.08 | $16.69 | $16.70 | $14.87 | 924,674 |
| 2019-07-24 | $16.70 | $16.81 | $16.53 | $16.77 | $14.93 | 1,207,230 |
| 2019-07-23 | $17.00 | $17.02 | $16.68 | $16.68 | $14.85 | 690,264 |
| 2019-07-22 | $16.85 | $16.94 | $16.75 | $16.83 | $14.98 | 313,035 |
| 2019-07-19 | $16.95 | $17.09 | $16.82 | $16.83 | $14.98 | 508,812 |
| 2019-07-18 | $16.64 | $16.96 | $16.59 | $16.95 | $15.09 | 843,642 |
| 2019-07-17 | $16.97 | $17.00 | $16.21 | $16.62 | $14.80 | 1,488,504 |
| 2019-07-16 | $17.49 | $17.60 | $17.27 | $17.43 | $15.52 | 580,188 |
| 2019-07-15 | $17.57 | $17.70 | $17.38 | $17.62 | $15.69 | 441,059 |
| 2019-07-12 | $17.18 | $17.59 | $17.18 | $17.53 | $15.61 | 878,832 |
| 2019-07-11 | $17.29 | $17.33 | $16.96 | $17.17 | $15.29 | 931,696 |
| 2019-07-10 | $17.33 | $17.40 | $17.16 | $17.30 | $15.40 | 639,816 |
| 2019-07-09 | $17.22 | $17.34 | $16.99 | $17.33 | $15.43 | 512,570 |
| 2019-07-08 | $17.20 | $17.40 | $17.13 | $17.35 | $15.45 | 473,703 |
| 2019-07-05 | $17.15 | $17.36 | $17.06 | $17.26 | $15.37 | 534,613 |
| 2019-07-03 | $17.14 | $17.29 | $17.00 | $17.26 | $15.37 | 279,616 |
| 2019-07-02 | $17.26 | $17.29 | $16.94 | $17.04 | $15.17 | 389,383 |
| 2019-07-01 | $17.28 | $17.39 | $17.02 | $17.23 | $15.34 | 708,112 |
| 2019-06-28 | $16.58 | $17.20 | $16.58 | $17.10 | $15.23 | 1,898,628 |
| 2019-06-27 | $16.25 | $16.72 | $16.22 | $16.65 | $14.70 | 973,307 |
| 2019-06-26 | $16.10 | $16.24 | $15.90 | $16.10 | $14.21 | 791,816 |
| 2019-06-25 | $15.66 | $16.11 | $15.62 | $15.98 | $14.11 | 1,071,317 |
| 2019-06-24 | $15.48 | $15.79 | $15.44 | $15.57 | $13.75 | 1,155,891 |
| 2019-06-21 | $15.69 | $15.72 | $15.30 | $15.46 | $13.65 | 1,723,258 |
| 2019-06-20 | $16.50 | $16.59 | $15.70 | $15.78 | $13.93 | 2,496,365 |
| 2019-06-19 | $17.53 | $17.82 | $17.50 | $17.77 | $15.69 | 636,753 |
| 2019-06-18 | $17.60 | $17.86 | $17.49 | $17.53 | $15.48 | 293,026 |
| 2019-06-17 | $17.50 | $17.57 | $17.37 | $17.48 | $15.43 | 380,450 |
| 2019-06-14 | $17.49 | $17.55 | $17.27 | $17.47 | $15.42 | 294,673 |
| 2019-06-13 | $17.29 | $17.63 | $17.16 | $17.52 | $15.47 | 413,022 |
| 2019-06-12 | $17.12 | $17.25 | $16.96 | $17.22 | $15.20 | 647,599 |
| 2019-06-11 | $17.25 | $17.34 | $17.00 | $17.13 | $15.12 | 232,354 |
| 2019-06-10 | $17.06 | $17.27 | $16.98 | $17.12 | $15.11 | 548,953 |
| 2019-06-07 | $16.88 | $17.03 | $16.79 | $16.95 | $14.96 | 319,585 |
| 2019-06-06 | $16.95 | $16.99 | $16.57 | $16.79 | $14.82 | 527,820 |
| 2019-06-05 | $16.94 | $17.00 | $16.67 | $16.85 | $14.88 | 768,884 |
| 2019-06-04 | $16.56 | $16.94 | $16.50 | $16.92 | $14.94 | 265,799 |
| 2019-06-03 | $16.03 | $16.48 | $16.02 | $16.41 | $14.49 | 412,034 |
| 2019-05-31 | $16.10 | $16.14 | $15.90 | $16.04 | $14.16 | 349,018 |
| 2019-05-30 | $16.72 | $16.86 | $16.19 | $16.32 | $14.41 | 363,521 |
| 2019-05-29 | $16.60 | $16.79 | $16.46 | $16.73 | $14.77 | 760,723 |
| 2019-05-28 | $16.75 | $16.96 | $16.64 | $16.76 | $14.80 | 763,056 |
| 2019-05-24 | $16.86 | $16.89 | $16.60 | $16.72 | $14.76 | 529,140 |
| 2019-05-23 | $16.90 | $16.90 | $16.60 | $16.77 | $14.81 | 255,984 |
| 2019-05-22 | $17.17 | $17.32 | $17.04 | $17.04 | $15.04 | 350,807 |
| 2019-05-21 | $17.03 | $17.30 | $17.00 | $17.28 | $15.26 | 433,488 |
| 2019-05-20 | $16.79 | $17.00 | $16.67 | $16.94 | $14.96 | 270,785 |
| 2019-05-17 | $17.07 | $17.36 | $16.92 | $16.92 | $14.94 | 904,460 |
| 2019-05-16 | $17.30 | $17.47 | $17.20 | $17.27 | $15.25 | 535,285 |
| 2019-05-15 | $16.96 | $17.33 | $16.86 | $17.28 | $15.26 | 433,828 |
| 2019-05-14 | $17.05 | $17.21 | $16.77 | $17.13 | $15.12 | 325,608 |
| 2019-05-13 | $17.16 | $17.18 | $16.79 | $16.99 | $15.00 | 385,882 |
| 2019-05-10 | $17.35 | $17.50 | $16.94 | $17.50 | $15.45 | 303,806 |
| 2019-05-09 | $17.36 | $17.52 | $17.15 | $17.38 | $15.34 | 431,729 |
| 2019-05-08 | $17.31 | $17.59 | $17.17 | $17.49 | $15.44 | 576,372 |
| 2019-05-07 | $17.39 | $17.55 | $17.11 | $17.30 | $15.27 | 292,839 |
| 2019-05-06 | $17.37 | $17.69 | $17.37 | $17.59 | $15.53 | 366,285 |
| 2019-05-03 | $17.22 | $17.69 | $17.22 | $17.69 | $15.62 | 459,307 |
| 2019-05-02 | $17.07 | $17.33 | $17.00 | $17.18 | $15.17 | 354,005 |
| 2019-05-01 | $17.30 | $17.30 | $16.99 | $17.08 | $15.08 | 893,612 |
| 2019-04-30 | $17.10 | $17.52 | $17.02 | $17.29 | $15.26 | 842,255 |
| 2019-04-29 | $16.95 | $17.23 | $16.94 | $17.12 | $15.11 | 352,518 |
| 2019-04-26 | $16.74 | $17.03 | $16.64 | $16.92 | $14.94 | 346,383 |
| 2019-04-25 | $16.72 | $16.78 | $16.38 | $16.71 | $14.75 | 425,252 |
| 2019-04-24 | $16.46 | $16.98 | $16.43 | $16.80 | $14.83 | 421,341 |
| 2019-04-23 | $16.32 | $16.54 | $16.20 | $16.48 | $14.55 | 320,249 |
| 2019-04-22 | $16.41 | $16.45 | $16.17 | $16.28 | $14.37 | 591,664 |
| 2019-04-18 | $16.50 | $16.53 | $16.19 | $16.44 | $14.51 | 386,186 |
| 2019-04-17 | $16.50 | $16.62 | $16.44 | $16.55 | $14.61 | 726,700 |
| 2019-04-16 | $16.08 | $16.47 | $16.03 | $16.43 | $14.51 | 479,367 |
| 2019-04-15 | $15.94 | $16.09 | $15.85 | $16.04 | $14.16 | 431,575 |
| 2019-04-12 | $15.82 | $15.99 | $15.81 | $15.91 | $14.05 | 1,094,853 |
| 2019-04-11 | $15.70 | $15.82 | $15.65 | $15.81 | $13.96 | 242,831 |
| 2019-04-10 | $15.53 | $15.69 | $15.46 | $15.62 | $13.79 | 343,652 |
| 2019-04-09 | $15.64 | $15.70 | $15.39 | $15.46 | $13.65 | 562,407 |
| 2019-04-08 | $15.62 | $15.68 | $15.48 | $15.67 | $13.83 | 503,051 |
| 2019-04-05 | $15.45 | $15.69 | $15.45 | $15.62 | $13.79 | 670,859 |
| 2019-04-04 | $15.26 | $15.47 | $15.21 | $15.45 | $13.64 | 503,068 |
| 2019-04-03 | $14.98 | $15.30 | $14.98 | $15.22 | $13.44 | 735,923 |
| 2019-04-02 | $14.89 | $14.98 | $14.77 | $14.96 | $13.21 | 670,664 |
| 2019-04-01 | $14.67 | $14.91 | $14.61 | $14.90 | $13.15 | 697,618 |
| 2019-03-29 | $15.03 | $15.12 | $14.45 | $14.55 | $12.85 | 1,239,432 |
| 2019-03-28 | $15.10 | $15.25 | $14.80 | $14.97 | $13.22 | 950,810 |
| 2019-03-27 | $15.09 | $15.32 | $15.05 | $15.16 | $13.26 | 1,195,075 |
| 2019-03-26 | $14.90 | $15.14 | $14.90 | $15.06 | $13.17 | 743,453 |
| 2019-03-25 | $14.72 | $15.06 | $14.49 | $14.84 | $12.98 | 1,509,258 |
| 2019-03-22 | $15.26 | $15.42 | $14.70 | $14.77 | $12.91 | 1,704,335 |
| 2019-03-21 | $15.59 | $15.94 | $15.26 | $15.30 | $13.38 | 3,109,559 |
| 2019-03-20 | $18.01 | $18.01 | $15.01 | $15.11 | $13.21 | 4,372,109 |
| 2019-03-19 | $17.74 | $17.85 | $17.43 | $17.48 | $15.28 | 1,053,876 |
| 2019-03-18 | $17.51 | $17.66 | $17.38 | $17.60 | $15.39 | 621,404 |
| 2019-03-15 | $17.65 | $17.72 | $17.41 | $17.52 | $15.32 | 1,001,401 |
| 2019-03-14 | $17.60 | $17.60 | $17.38 | $17.55 | $15.35 | 411,994 |
| 2019-03-13 | $17.71 | $17.76 | $17.58 | $17.58 | $15.37 | 245,487 |
| 2019-03-12 | $17.64 | $17.79 | $17.52 | $17.64 | $15.42 | 627,720 |
| 2019-03-11 | $17.27 | $17.64 | $17.26 | $17.63 | $15.42 | 479,379 |
| 2019-03-08 | $17.20 | $17.34 | $17.19 | $17.24 | $15.07 | 463,663 |
| 2019-03-07 | $17.35 | $17.39 | $17.11 | $17.28 | $15.11 | 438,899 |
| 2019-03-06 | $17.51 | $17.51 | $17.27 | $17.30 | $15.13 | 627,822 |
| 2019-03-05 | $17.77 | $17.77 | $17.39 | $17.48 | $15.28 | 404,598 |
| 2019-03-04 | $17.64 | $17.77 | $17.52 | $17.73 | $15.50 | 460,886 |
| 2019-03-01 | $17.66 | $17.66 | $17.33 | $17.63 | $15.42 | 381,271 |
| 2019-02-28 | $17.36 | $17.58 | $17.27 | $17.51 | $15.31 | 362,352 |
| 2019-02-27 | $17.29 | $17.42 | $17.26 | $17.36 | $15.18 | 321,197 |
| 2019-02-26 | $17.42 | $17.46 | $17.21 | $17.34 | $15.16 | 423,512 |
| 2019-02-25 | $17.65 | $17.81 | $17.41 | $17.41 | $15.22 | 508,198 |
| 2019-02-22 | $17.50 | $17.92 | $17.42 | $17.55 | $15.35 | 706,708 |
| 2019-02-21 | $17.50 | $17.55 | $17.35 | $17.45 | $15.26 | 520,922 |
| 2019-02-20 | $17.50 | $17.53 | $17.39 | $17.50 | $15.30 | 426,007 |
| 2019-02-19 | $17.45 | $17.55 | $17.37 | $17.48 | $15.28 | 420,969 |
| 2019-02-15 | $17.15 | $17.47 | $17.11 | $17.45 | $15.26 | 419,180 |
| 2019-02-14 | $17.00 | $17.24 | $16.98 | $17.01 | $14.87 | 241,101 |
| 2019-02-13 | $17.03 | $17.09 | $16.88 | $17.07 | $14.93 | 247,053 |
| 2019-02-12 | $16.95 | $17.07 | $16.89 | $16.94 | $14.81 | 276,002 |
| 2019-02-11 | $16.76 | $16.92 | $16.75 | $16.91 | $14.79 | 583,798 |
| 2019-02-08 | $16.64 | $16.78 | $16.56 | $16.74 | $14.64 | 204,998 |
| 2019-02-07 | $16.73 | $16.77 | $16.52 | $16.71 | $14.61 | 221,921 |
| 2019-02-06 | $16.83 | $16.91 | $16.70 | $16.82 | $14.71 | 176,378 |
| 2019-02-05 | $16.66 | $16.91 | $16.60 | $16.83 | $14.72 | 503,788 |
| 2019-02-04 | $16.42 | $16.60 | $16.33 | $16.60 | $14.52 | 801,656 |
| 2019-02-01 | $16.58 | $16.62 | $16.31 | $16.44 | $14.38 | 362,515 |
| 2019-01-31 | $16.32 | $16.52 | $16.29 | $16.50 | $14.43 | 882,004 |
| 2019-01-30 | $16.40 | $16.40 | $16.11 | $16.31 | $14.26 | 458,537 |
| 2019-01-29 | $16.45 | $16.47 | $16.20 | $16.25 | $14.21 | 344,955 |
| 2019-01-28 | $16.58 | $16.63 | $16.31 | $16.36 | $14.31 | 422,126 |
| 2019-01-25 | $16.74 | $16.84 | $16.60 | $16.65 | $14.56 | 425,554 |
| 2019-01-24 | $16.78 | $17.00 | $16.63 | $16.64 | $14.55 | 571,516 |
| 2019-01-23 | $16.83 | $16.90 | $16.62 | $16.73 | $14.63 | 748,352 |
| 2019-01-22 | $16.75 | $16.82 | $16.54 | $16.75 | $14.65 | 473,620 |
| 2019-01-18 | $16.54 | $16.97 | $16.54 | $16.86 | $14.74 | 395,353 |
| 2019-01-17 | $15.99 | $16.50 | $15.99 | $16.45 | $14.38 | 796,168 |
| 2019-01-16 | $16.38 | $16.57 | $16.02 | $16.08 | $14.06 | 945,382 |
| 2019-01-15 | $16.40 | $16.48 | $16.19 | $16.34 | $14.29 | 420,475 |
| 2019-01-14 | $16.36 | $16.61 | $16.31 | $16.35 | $14.30 | 459,871 |
| 2019-01-11 | $16.44 | $16.48 | $16.17 | $16.41 | $14.35 | 548,954 |
| 2019-01-10 | $16.27 | $16.55 | $16.20 | $16.52 | $14.45 | 782,341 |
| 2019-01-09 | $16.27 | $16.53 | $16.07 | $16.37 | $14.31 | 876,377 |
| 2019-01-08 | $16.03 | $16.22 | $15.95 | $16.20 | $14.17 | 555,888 |
| 2019-01-07 | $15.60 | $16.06 | $15.39 | $15.87 | $13.88 | 477,578 |
| 2019-01-04 | $15.22 | $15.63 | $15.10 | $15.58 | $13.62 | 505,563 |
| 2019-01-03 | $14.96 | $15.18 | $14.62 | $15.00 | $13.12 | 864,056 |
| 2019-01-02 | $14.70 | $15.08 | $14.51 | $15.01 | $13.12 | 578,871 |
| 2018-12-31 | $14.73 | $14.91 | $14.55 | $14.83 | $12.97 | 429,682 |
| 2018-12-28 | $14.76 | $15.02 | $14.64 | $14.68 | $12.84 | 607,599 |
| 2018-12-27 | $14.42 | $14.78 | $14.26 | $14.77 | $12.91 | 858,193 |
| 2018-12-26 | $14.17 | $14.85 | $13.96 | $14.78 | $12.81 | 699,773 |
| 2018-12-24 | $14.47 | $14.60 | $14.13 | $14.14 | $12.25 | 412,634 |
| 2018-12-21 | $14.67 | $15.10 | $14.52 | $14.53 | $12.59 | 1,288,954 |
| 2018-12-20 | $14.45 | $14.95 | $14.32 | $14.69 | $12.73 | 975,544 |
| 2018-12-19 | $15.20 | $15.48 | $14.30 | $14.46 | $12.53 | 1,677,672 |
| 2018-12-18 | $14.32 | $14.40 | $14.14 | $14.20 | $12.30 | 1,020,353 |
| 2018-12-17 | $14.27 | $14.49 | $14.07 | $14.18 | $12.29 | 977,181 |
| 2018-12-14 | $14.49 | $14.64 | $14.25 | $14.32 | $12.41 | 370,294 |
| 2018-12-13 | $14.80 | $14.94 | $14.52 | $14.58 | $12.63 | 407,984 |
| 2018-12-12 | $14.90 | $15.10 | $14.76 | $14.86 | $12.88 | 473,037 |
| 2018-12-11 | $15.05 | $15.22 | $14.59 | $14.73 | $12.76 | 751,152 |
| 2018-12-10 | $15.01 | $15.05 | $14.52 | $14.85 | $12.87 | 705,106 |
| 2018-12-07 | $15.36 | $15.48 | $14.97 | $15.09 | $13.08 | 446,810 |
| 2018-12-06 | $15.36 | $15.41 | $15.01 | $15.41 | $13.35 | 519,178 |
| 2018-12-04 | $16.32 | $16.42 | $15.47 | $15.55 | $13.47 | 579,343 |
| 2018-12-03 | $16.37 | $16.49 | $16.04 | $16.32 | $14.14 | 430,253 |
| 2018-11-30 | $16.41 | $16.46 | $16.03 | $16.20 | $14.04 | 429,296 |
| 2018-11-29 | $16.45 | $16.56 | $16.11 | $16.45 | $14.25 | 901,288 |
| 2018-11-28 | $16.05 | $16.59 | $15.90 | $16.53 | $14.32 | 736,494 |
| 2018-11-27 | $15.98 | $16.11 | $15.91 | $16.02 | $13.88 | 434,836 |
| 2018-11-26 | $16.45 | $16.50 | $15.87 | $16.00 | $13.86 | 437,676 |
| 2018-11-23 | $16.14 | $16.58 | $16.10 | $16.41 | $14.22 | 339,147 |
| 2018-11-21 | $16.00 | $16.47 | $15.90 | $16.23 | $14.06 | 560,379 |
| 2018-11-20 | $16.43 | $16.46 | $15.87 | $15.93 | $13.80 | 584,069 |
| 2018-11-19 | $16.72 | $16.87 | $16.48 | $16.57 | $14.36 | 604,467 |
| 2018-11-16 | $16.72 | $16.89 | $16.62 | $16.78 | $14.54 | 320,999 |
| 2018-11-15 | $16.43 | $16.90 | $16.24 | $16.85 | $14.60 | 461,000 |
| 2018-11-14 | $16.60 | $16.85 | $16.43 | $16.53 | $14.32 | 435,825 |
| 2018-11-13 | $16.54 | $16.79 | $16.42 | $16.53 | $14.32 | 399,586 |
| 2018-11-12 | $16.75 | $16.79 | $16.40 | $16.47 | $14.27 | 451,911 |
| 2018-11-09 | $17.07 | $17.12 | $16.57 | $16.73 | $14.50 | 438,163 |
| 2018-11-08 | $17.35 | $17.41 | $17.02 | $17.19 | $14.89 | 487,559 |
| 2018-11-07 | $17.32 | $17.46 | $17.18 | $17.43 | $15.10 | 408,162 |
| 2018-11-06 | $17.25 | $17.36 | $17.14 | $17.32 | $15.01 | 530,476 |
| 2018-11-05 | $17.35 | $17.46 | $17.09 | $17.25 | $14.95 | 600,119 |
| 2018-11-02 | $17.29 | $17.53 | $17.15 | $17.26 | $14.96 | 704,872 |
| 2018-11-01 | $16.62 | $17.42 | $16.62 | $17.24 | $14.94 | 975,686 |
| 2018-10-31 | $16.79 | $16.80 | $16.40 | $16.60 | $14.38 | 604,626 |
| 2018-10-30 | $16.45 | $16.72 | $16.40 | $16.64 | $14.42 | 1,669,031 |
| 2018-10-29 | $16.45 | $16.66 | $16.19 | $16.34 | $14.16 | 1,160,424 |
| 2018-10-26 | $16.43 | $16.61 | $15.89 | $16.32 | $14.14 | 562,694 |
| 2018-10-25 | $16.61 | $16.62 | $16.35 | $16.57 | $14.36 | 875,256 |
| 2018-10-24 | $16.84 | $16.90 | $16.51 | $16.53 | $14.32 | 1,130,114 |
| 2018-10-23 | $16.54 | $16.94 | $16.24 | $16.87 | $14.62 | 1,056,237 |
| 2018-10-22 | $16.86 | $17.00 | $16.64 | $16.77 | $14.53 | 881,394 |
| 2018-10-19 | $17.06 | $17.26 | $16.57 | $16.80 | $14.56 | 799,626 |
| 2018-10-18 | $17.28 | $17.46 | $16.89 | $17.07 | $14.79 | 673,267 |
| 2018-10-17 | $17.10 | $17.50 | $16.96 | $17.38 | $15.06 | 788,221 |
| 2018-10-16 | $16.87 | $17.19 | $16.58 | $17.15 | $14.86 | 986,669 |
| 2018-10-15 | $16.44 | $17.10 | $16.42 | $16.80 | $14.56 | 1,151,098 |
| 2018-10-12 | $17.29 | $17.34 | $16.24 | $16.44 | $14.25 | 1,500,385 |
| 2018-10-11 | $17.04 | $17.15 | $16.61 | $16.65 | $14.43 | 897,122 |
| 2018-10-10 | $17.49 | $17.55 | $17.18 | $17.18 | $14.89 | 752,827 |
| 2018-10-09 | $17.86 | $17.92 | $17.31 | $17.49 | $15.15 | 931,600 |
| 2018-10-08 | $17.75 | $18.00 | $17.65 | $17.89 | $15.50 | 931,375 |
| 2018-10-05 | $17.86 | $17.97 | $17.53 | $17.70 | $15.34 | 782,484 |
| 2018-10-04 | $18.13 | $18.13 | $17.72 | $17.87 | $15.48 | 912,999 |
| 2018-10-03 | $17.92 | $18.17 | $17.69 | $18.16 | $15.74 | 818,801 |
| 2018-10-02 | $17.85 | $17.97 | $17.77 | $17.82 | $15.44 | 914,753 |
| 2018-10-01 | $18.50 | $18.50 | $17.78 | $17.88 | $15.49 | 1,143,581 |
| 2018-09-28 | $18.50 | $18.70 | $18.35 | $18.50 | $16.03 | 395,935 |
| 2018-09-27 | $18.10 | $18.80 | $18.10 | $18.60 | $16.00 | 1,125,558 |
| 2018-09-26 | $18.95 | $18.99 | $18.10 | $18.15 | $15.61 | 1,477,414 |
| 2018-09-25 | $18.95 | $19.00 | $18.35 | $18.90 | $16.26 | 1,254,950 |
| 2018-09-24 | $18.90 | $19.00 | $18.43 | $18.80 | $16.17 | 1,708,703 |
| 2018-09-21 | $19.15 | $19.35 | $18.30 | $19.05 | $16.39 | 4,458,739 |
| 2018-09-20 | $15.60 | $16.20 | $15.40 | $16.15 | $13.89 | 1,845,100 |
| 2018-09-19 | $15.20 | $15.35 | $15.15 | $15.35 | $13.20 | 370,070 |
| 2018-09-18 | $15.35 | $15.40 | $15.10 | $15.25 | $13.12 | 483,667 |
| 2018-09-17 | $15.40 | $15.45 | $15.30 | $15.30 | $13.16 | 351,552 |
| 2018-09-14 | $15.30 | $15.45 | $15.20 | $15.40 | $13.25 | 335,198 |
| 2018-09-13 | $15.15 | $15.45 | $15.15 | $15.30 | $13.16 | 584,878 |
| 2018-09-12 | $15.05 | $15.20 | $14.95 | $15.15 | $13.03 | 417,972 |
| 2018-09-11 | $15.10 | $15.15 | $15.00 | $15.00 | $12.90 | 387,634 |
| 2018-09-10 | $15.15 | $15.30 | $15.05 | $15.15 | $13.03 | 463,006 |
| 2018-09-07 | $14.90 | $15.20 | $14.82 | $15.05 | $12.95 | 580,550 |
| 2018-09-06 | $14.70 | $15.00 | $14.70 | $14.95 | $12.86 | 710,177 |
| 2018-09-05 | $14.70 | $14.75 | $14.55 | $14.70 | $12.65 | 558,324 |
| 2018-09-04 | $14.55 | $14.80 | $14.45 | $14.75 | $12.69 | 504,882 |
| 2018-08-31 | $14.65 | $14.73 | $14.55 | $14.60 | $12.56 | 247,581 |
| 2018-08-30 | $14.60 | $14.75 | $14.50 | $14.70 | $12.65 | 365,526 |
| 2018-08-29 | $14.55 | $14.75 | $14.43 | $14.65 | $12.60 | 482,075 |
| 2018-08-28 | $14.50 | $14.55 | $14.40 | $14.45 | $12.43 | 322,279 |
| 2018-08-27 | $14.45 | $14.63 | $14.45 | $14.50 | $12.47 | 366,811 |
| 2018-08-24 | $14.05 | $14.58 | $14.00 | $14.50 | $12.47 | 443,057 |
| 2018-08-23 | $14.10 | $14.13 | $13.90 | $14.05 | $12.09 | 292,677 |
| 2018-08-22 | $14.30 | $14.35 | $14.00 | $14.10 | $12.13 | 364,427 |
| 2018-08-21 | $14.00 | $14.35 | $14.00 | $14.30 | $12.30 | 446,686 |
| 2018-08-20 | $13.90 | $14.05 | $13.85 | $14.00 | $12.04 | 337,928 |
| 2018-08-17 | $13.70 | $13.90 | $13.65 | $13.85 | $11.91 | 332,932 |
| 2018-08-16 | $13.65 | $13.88 | $13.63 | $13.70 | $11.78 | 276,062 |
| 2018-08-15 | $13.90 | $13.90 | $13.55 | $13.60 | $11.70 | 226,936 |
| 2018-08-14 | $13.80 | $14.05 | $13.80 | $13.90 | $11.96 | 319,085 |
| 2018-08-13 | $14.00 | $14.00 | $13.70 | $13.80 | $11.87 | 327,574 |
| 2018-08-10 | $14.00 | $14.23 | $13.90 | $14.00 | $12.04 | 819,983 |
| 2018-08-09 | $13.95 | $14.15 | $13.95 | $14.05 | $12.09 | 399,851 |
| 2018-08-08 | $14.00 | $14.00 | $13.85 | $14.00 | $12.04 | 206,531 |
| 2018-08-07 | $13.80 | $14.08 | $13.80 | $14.00 | $12.04 | 345,314 |
| 2018-08-06 | $13.80 | $13.95 | $13.75 | $13.80 | $11.87 | 477,840 |
| 2018-08-03 | $13.95 | $13.98 | $13.78 | $13.85 | $11.91 | 374,619 |
| 2018-08-02 | $13.75 | $13.95 | $13.75 | $13.90 | $11.96 | 321,915 |
| 2018-08-01 | $13.70 | $13.90 | $13.70 | $13.85 | $11.91 | 480,631 |
| 2018-07-31 | $13.50 | $13.85 | $13.40 | $13.75 | $11.83 | 898,273 |
| 2018-07-30 | $13.55 | $13.67 | $13.40 | $13.50 | $11.61 | 484,310 |
| 2018-07-27 | $13.80 | $13.80 | $13.45 | $13.55 | $11.66 | 397,846 |
| 2018-07-26 | $13.90 | $13.95 | $13.60 | $13.80 | $11.87 | 549,238 |
| 2018-07-25 | $13.75 | $13.90 | $13.70 | $13.85 | $11.91 | 460,029 |
| 2018-07-24 | $13.80 | $13.95 | $13.70 | $13.80 | $11.87 | 355,437 |
| 2018-07-23 | $13.85 | $13.90 | $13.70 | $13.75 | $11.83 | 346,666 |
| 2018-07-20 | $13.95 | $14.00 | $13.80 | $13.85 | $11.91 | 287,887 |
| 2018-07-19 | $13.75 | $13.95 | $13.65 | $13.90 | $11.96 | 382,592 |
| 2018-07-18 | $13.80 | $13.80 | $13.60 | $13.75 | $11.83 | 360,508 |
| 2018-07-17 | $13.75 | $13.95 | $13.65 | $13.80 | $11.87 | 493,759 |
| 2018-07-16 | $14.10 | $14.10 | $13.60 | $13.80 | $11.87 | 541,194 |
| 2018-07-13 | $13.90 | $14.15 | $13.85 | $14.05 | $12.09 | 342,095 |
| 2018-07-12 | $13.95 | $14.09 | $13.75 | $13.85 | $11.91 | 956,863 |
| 2018-07-11 | $14.05 | $14.25 | $13.95 | $14.05 | $12.09 | 427,766 |
| 2018-07-10 | $14.35 | $14.35 | $14.00 | $14.05 | $12.09 | 355,767 |
| 2018-07-09 | $14.30 | $14.40 | $14.20 | $14.30 | $12.30 | 468,899 |
| 2018-07-06 | $14.05 | $14.25 | $14.00 | $14.25 | $12.26 | 345,523 |
| 2018-07-05 | $13.95 | $14.05 | $13.70 | $14.00 | $12.04 | 485,425 |
| 2018-07-03 | $13.80 | $14.05 | $13.80 | $13.85 | $11.91 | 280,394 |
| 2018-07-02 | $13.35 | $13.70 | $13.10 | $13.65 | $11.74 | 476,519 |
| 2018-06-29 | $13.45 | $13.60 | $13.40 | $13.50 | $11.61 | 478,484 |
| 2018-06-28 | $13.55 | $13.65 | $13.35 | $13.55 | $11.54 | 644,846 |
| 2018-06-27 | $13.80 | $13.95 | $13.50 | $13.55 | $11.54 | 766,254 |
| 2018-06-26 | $13.60 | $13.80 | $13.50 | $13.75 | $11.71 | 920,410 |
| 2018-06-25 | $14.35 | $14.35 | $13.50 | $13.60 | $11.58 | 1,352,840 |
| 2018-06-22 | $14.15 | $14.40 | $13.85 | $14.40 | $12.26 | 3,429,816 |
| 2018-06-21 | $14.65 | $14.80 | $13.85 | $14.05 | $11.97 | 1,804,797 |
| 2018-06-20 | $15.45 | $15.65 | $15.15 | $15.55 | $13.24 | 691,626 |
| 2018-06-19 | $15.35 | $15.45 | $15.00 | $15.35 | $13.07 | 621,528 |
| 2018-06-18 | $14.95 | $15.55 | $14.90 | $15.45 | $13.16 | 706,852 |
| 2018-06-15 | $14.85 | $15.05 | $14.75 | $14.95 | $12.73 | 808,157 |
| 2018-06-14 | $14.90 | $15.00 | $14.85 | $14.90 | $12.69 | 391,045 |
| 2018-06-13 | $15.00 | $15.05 | $14.80 | $14.90 | $12.69 | 492,731 |
| 2018-06-12 | $15.00 | $15.10 | $14.95 | $15.00 | $12.78 | 403,663 |
| 2018-06-11 | $14.95 | $15.10 | $14.90 | $15.00 | $12.78 | 397,838 |
| 2018-06-08 | $15.00 | $15.05 | $14.90 | $14.95 | $12.73 | 305,828 |
| 2018-06-07 | $15.00 | $15.10 | $14.90 | $15.00 | $12.78 | 364,552 |
| 2018-06-06 | $14.95 | $15.00 | $14.80 | $14.95 | $12.73 | 278,348 |
| 2018-06-05 | $14.75 | $15.00 | $14.60 | $14.95 | $12.73 | 460,415 |
| 2018-06-04 | $14.60 | $14.85 | $14.59 | $14.80 | $12.61 | 597,110 |
| 2018-06-01 | $14.45 | $14.65 | $14.43 | $14.55 | $12.39 | 347,359 |
| 2018-05-31 | $14.45 | $14.55 | $14.30 | $14.40 | $12.26 | 495,370 |
| 2018-05-30 | $14.25 | $14.55 | $14.10 | $14.45 | $12.31 | 390,845 |
| 2018-05-29 | $14.00 | $14.35 | $13.95 | $14.15 | $12.05 | 263,356 |
| 2018-05-25 | $14.05 | $14.25 | $14.05 | $14.10 | $12.01 | 198,294 |
| 2018-05-24 | $14.15 | $14.20 | $13.90 | $14.10 | $12.01 | 500,737 |
| 2018-05-23 | $14.10 | $14.20 | $13.95 | $14.15 | $12.05 | 241,707 |
| 2018-05-22 | $14.30 | $14.50 | $14.05 | $14.15 | $12.05 | 357,506 |
| 2018-05-21 | $14.30 | $14.35 | $14.20 | $14.30 | $12.18 | 437,687 |
| 2018-05-18 | $14.35 | $14.39 | $14.20 | $14.25 | $12.14 | 655,318 |
| 2018-05-17 | $14.20 | $14.43 | $14.18 | $14.30 | $12.18 | 731,125 |
| 2018-05-16 | $13.90 | $14.25 | $13.90 | $14.20 | $12.09 | 493,653 |
| 2018-05-15 | $13.70 | $13.95 | $13.65 | $13.90 | $11.84 | 318,147 |
| 2018-05-14 | $13.85 | $13.90 | $13.65 | $13.75 | $11.71 | 274,887 |
| 2018-05-11 | $13.80 | $14.00 | $13.70 | $13.85 | $11.80 | 457,727 |
| 2018-05-10 | $13.85 | $13.88 | $13.75 | $13.80 | $11.75 | 189,278 |
| 2018-05-09 | $13.70 | $13.90 | $13.50 | $13.85 | $11.80 | 640,634 |
| 2018-05-08 | $13.60 | $13.75 | $13.40 | $13.65 | $11.63 | 529,128 |
| 2018-05-07 | $14.10 | $14.20 | $13.45 | $13.55 | $11.54 | 1,241,542 |
| 2018-05-04 | $13.70 | $14.15 | $13.70 | $14.10 | $12.01 | 522,907 |
| 2018-05-03 | $13.65 | $13.90 | $13.55 | $13.80 | $11.75 | 416,550 |
| 2018-05-02 | $13.40 | $13.80 | $13.36 | $13.65 | $11.63 | 380,377 |
| 2018-05-01 | $13.20 | $13.50 | $13.13 | $13.45 | $11.46 | 545,433 |
| 2018-04-30 | $13.60 | $13.63 | $13.25 | $13.25 | $11.28 | 486,152 |
| 2018-04-27 | $13.85 | $14.00 | $13.45 | $13.50 | $11.50 | 581,034 |
| 2018-04-26 | $13.70 | $13.90 | $13.55 | $13.90 | $11.84 | 603,867 |
| 2018-04-25 | $13.90 | $13.90 | $13.65 | $13.65 | $11.63 | 273,996 |
| 2018-04-24 | $14.00 | $14.03 | $13.70 | $13.90 | $11.84 | 327,062 |
| 2018-04-23 | $13.90 | $14.10 | $13.70 | $13.85 | $11.80 | 372,317 |
| 2018-04-20 | $14.05 | $14.05 | $13.70 | $13.90 | $11.84 | 541,075 |
| 2018-04-19 | $14.15 | $14.15 | $13.87 | $14.05 | $11.97 | 304,660 |
| 2018-04-18 | $14.40 | $14.40 | $14.10 | $14.15 | $12.05 | 422,401 |
| 2018-04-17 | $14.40 | $14.50 | $14.25 | $14.30 | $12.18 | 362,681 |
| 2018-04-16 | $14.20 | $14.45 | $14.05 | $14.25 | $12.14 | 395,975 |
| 2018-04-13 | $14.20 | $14.20 | $14.00 | $14.15 | $12.05 | 435,447 |
| 2018-04-12 | $14.05 | $14.25 | $13.95 | $14.10 | $12.01 | 243,301 |
| 2018-04-11 | $13.90 | $14.15 | $13.90 | $13.95 | $11.88 | 288,731 |
| 2018-04-10 | $13.90 | $14.10 | $13.85 | $14.00 | $11.92 | 384,543 |
| 2018-04-09 | $14.00 | $14.10 | $13.70 | $13.70 | $11.67 | 325,061 |
| 2018-04-06 | $14.10 | $14.20 | $13.75 | $13.90 | $11.84 | 345,608 |
| 2018-04-05 | $14.05 | $14.25 | $14.05 | $14.20 | $12.09 | 316,331 |
| 2018-04-04 | $13.60 | $14.05 | $13.55 | $14.00 | $11.92 | 678,349 |
| 2018-04-03 | $13.60 | $13.90 | $13.55 | $13.75 | $11.71 | 507,423 |
| 2018-04-02 | $13.60 | $13.65 | $13.20 | $13.55 | $11.54 | 705,680 |
| 2018-03-29 | $13.65 | $13.75 | $13.40 | $13.60 | $11.58 | 857,834 |
| 2018-03-28 | $13.50 | $13.75 | $13.45 | $13.60 | $11.58 | 647,201 |
| 2018-03-27 | $13.85 | $13.90 | $13.45 | $13.60 | $11.47 | 580,795 |
| 2018-03-26 | $13.80 | $14.05 | $13.80 | $13.90 | $11.72 | 1,041,925 |
| 2018-03-23 | $14.00 | $14.05 | $13.60 | $13.60 | $11.47 | 1,008,984 |
| 2018-03-22 | $14.75 | $14.85 | $13.95 | $13.95 | $11.76 | 811,869 |
| 2018-03-21 | $14.80 | $15.49 | $14.45 | $14.90 | $12.57 | 1,839,400 |
| 2018-03-20 | $14.20 | $14.30 | $13.95 | $14.10 | $11.89 | 781,982 |
| 2018-03-19 | $14.45 | $14.53 | $14.15 | $14.20 | $11.98 | 575,517 |
| 2018-03-16 | $14.25 | $14.65 | $14.15 | $14.40 | $12.14 | 1,140,675 |
| 2018-03-15 | $14.40 | $14.40 | $14.10 | $14.25 | $12.02 | 862,401 |
| 2018-03-14 | $14.65 | $14.65 | $14.20 | $14.35 | $12.10 | 395,518 |
| 2018-03-13 | $14.75 | $14.90 | $14.50 | $14.55 | $12.27 | 324,125 |
| 2018-03-12 | $14.40 | $14.75 | $14.40 | $14.70 | $12.40 | 582,186 |
| 2018-03-09 | $14.35 | $14.45 | $14.20 | $14.35 | $12.10 | 583,504 |
| 2018-03-08 | $14.35 | $14.35 | $14.10 | $14.35 | $12.10 | 362,200 |
| 2018-03-07 | $14.10 | $14.40 | $14.10 | $14.30 | $12.06 | 362,099 |
| 2018-03-06 | $13.90 | $14.30 | $13.70 | $14.25 | $12.02 | 733,536 |
| 2018-03-05 | $13.75 | $13.95 | $13.55 | $13.85 | $11.68 | 488,834 |
| 2018-03-02 | $13.50 | $13.90 | $13.40 | $13.85 | $11.68 | 441,919 |
| 2018-03-01 | $13.60 | $13.90 | $13.35 | $13.65 | $11.51 | 561,015 |
| 2018-02-28 | $14.50 | $14.50 | $13.55 | $13.65 | $11.51 | 637,608 |
| 2018-02-27 | $14.80 | $14.95 | $14.45 | $14.50 | $12.23 | 462,934 |
| 2018-02-26 | $14.75 | $14.95 | $14.65 | $14.80 | $12.48 | 496,537 |
| 2018-02-23 | $14.60 | $14.70 | $14.38 | $14.65 | $12.35 | 457,835 |
| 2018-02-22 | $14.45 | $14.75 | $14.40 | $14.55 | $12.27 | 436,345 |
| 2018-02-21 | $14.30 | $14.65 | $14.30 | $14.45 | $12.19 | 303,853 |
| 2018-02-20 | $14.20 | $14.45 | $14.15 | $14.30 | $12.06 | 860,892 |
| 2018-02-16 | $14.25 | $14.50 | $14.20 | $14.25 | $12.02 | 529,843 |
| 2018-02-15 | $14.20 | $14.35 | $14.00 | $14.25 | $12.02 | 565,468 |
| 2018-02-14 | $13.90 | $14.15 | $13.85 | $14.10 | $11.89 | 813,968 |
| 2018-02-13 | $14.15 | $14.25 | $13.90 | $13.95 | $11.76 | 417,596 |
| 2018-02-12 | $13.95 | $14.45 | $13.70 | $14.25 | $12.02 | 1,497,804 |
| 2018-02-09 | $14.35 | $14.45 | $13.80 | $13.90 | $11.72 | 1,365,120 |
| 2018-02-08 | $14.30 | $14.35 | $14.00 | $14.20 | $11.98 | 1,112,805 |
| 2018-02-07 | $14.10 | $14.50 | $14.05 | $14.35 | $12.10 | 540,408 |
| 2018-02-06 | $14.15 | $14.43 | $13.95 | $14.05 | $11.85 | 760,732 |
| 2018-02-05 | $15.20 | $15.35 | $14.50 | $14.55 | $12.27 | 890,714 |
| 2018-02-02 | $15.10 | $15.45 | $14.95 | $15.35 | $12.94 | 873,464 |
| 2018-02-01 | $15.45 | $15.50 | $15.15 | $15.25 | $12.86 | 667,728 |
| 2018-01-31 | $15.60 | $15.75 | $15.25 | $15.55 | $13.11 | 689,330 |
| 2018-01-30 | $15.70 | $15.80 | $15.38 | $15.45 | $13.03 | 549,683 |
| 2018-01-29 | $15.75 | $15.83 | $15.50 | $15.80 | $13.32 | 621,836 |
| 2018-01-26 | $15.80 | $15.90 | $15.60 | $15.70 | $13.24 | 605,955 |
| 2018-01-25 | $15.75 | $15.80 | $15.55 | $15.75 | $13.28 | 508,034 |
| 2018-01-24 | $15.65 | $15.75 | $15.50 | $15.70 | $13.24 | 363,546 |
| 2018-01-23 | $15.55 | $15.70 | $15.35 | $15.60 | $13.16 | 444,191 |
| 2018-01-22 | $15.55 | $15.70 | $15.45 | $15.55 | $13.11 | 755,576 |
| 2018-01-19 | $15.50 | $15.60 | $15.40 | $15.50 | $13.07 | 638,693 |
| 2018-01-18 | $15.70 | $15.80 | $15.50 | $15.55 | $13.11 | 692,234 |
| 2018-01-17 | $15.40 | $15.80 | $15.28 | $15.75 | $13.28 | 737,879 |
| 2018-01-16 | $15.50 | $15.75 | $15.30 | $15.30 | $12.90 | 783,420 |
| 2018-01-12 | $15.75 | $15.75 | $15.30 | $15.40 | $12.99 | 1,030,195 |
| 2018-01-11 | $15.20 | $15.70 | $15.20 | $15.70 | $13.24 | 541,161 |
| 2018-01-10 | $15.10 | $15.35 | $15.10 | $15.15 | $12.78 | 865,943 |
| 2018-01-09 | $15.30 | $15.40 | $15.05 | $15.15 | $12.78 | 908,609 |
| 2018-01-08 | $15.20 | $15.38 | $15.05 | $15.20 | $12.82 | 630,782 |
| 2018-01-05 | $15.20 | $15.25 | $14.95 | $15.20 | $12.82 | 704,176 |
| 2018-01-04 | $15.15 | $15.25 | $15.05 | $15.10 | $12.73 | 635,307 |
| 2018-01-03 | $15.25 | $15.26 | $14.90 | $15.05 | $12.69 | 880,447 |
| 2018-01-02 | $15.35 | $15.35 | $14.90 | $15.25 | $12.86 | 1,147,780 |
| 2017-12-29 | $15.20 | $15.45 | $15.15 | $15.20 | $12.82 | 630,764 |
| 2017-12-28 | $14.95 | $15.20 | $14.83 | $15.20 | $12.82 | 690,117 |
| 2017-12-27 | $15.00 | $15.10 | $14.90 | $15.05 | $12.59 | 972,597 |
| 2017-12-26 | $14.75 | $15.15 | $14.75 | $14.95 | $12.50 | 554,780 |
| 2017-12-22 | $14.80 | $14.90 | $14.63 | $14.80 | $12.38 | 729,712 |
| 2017-12-21 | $14.75 | $15.00 | $14.60 | $14.80 | $12.38 | 1,046,613 |
| 2017-12-20 | $13.80 | $15.25 | $13.60 | $14.75 | $12.34 | 1,969,728 |
| 2017-12-19 | $14.50 | $14.59 | $14.25 | $14.35 | $12.00 | 1,153,558 |
| 2017-12-18 | $14.25 | $14.60 | $14.21 | $14.45 | $12.08 | 840,792 |
| 2017-12-15 | $13.95 | $14.30 | $13.95 | $14.10 | $11.79 | 1,663,208 |
| 2017-12-14 | $14.20 | $14.28 | $13.70 | $13.85 | $11.58 | 859,854 |
| 2017-12-13 | $14.20 | $14.38 | $14.00 | $14.15 | $11.83 | 648,744 |
| 2017-12-12 | $14.00 | $14.25 | $13.90 | $14.20 | $11.88 | 1,165,644 |
| 2017-12-11 | $14.00 | $14.00 | $13.48 | $13.95 | $11.67 | 888,936 |
| 2017-12-08 | $14.50 | $14.60 | $13.95 | $13.95 | $11.67 | 628,257 |
| 2017-12-07 | $14.45 | $14.70 | $14.40 | $14.50 | $12.13 | 334,606 |
| 2017-12-06 | $14.30 | $14.70 | $14.30 | $14.45 | $12.08 | 376,732 |
| 2017-12-05 | $14.90 | $14.95 | $14.35 | $14.45 | $12.08 | 752,014 |
| 2017-12-04 | $15.00 | $15.10 | $14.80 | $14.90 | $12.46 | 658,005 |
| 2017-12-01 | $15.20 | $15.25 | $14.30 | $14.85 | $12.42 | 583,035 |
| 2017-11-30 | $15.35 | $15.46 | $15.10 | $15.20 | $12.71 | 669,102 |
| 2017-11-29 | $14.95 | $15.43 | $14.90 | $15.35 | $12.84 | 563,715 |
| 2017-11-28 | $14.45 | $14.98 | $14.40 | $14.90 | $12.46 | 561,987 |
| 2017-11-27 | $14.20 | $14.60 | $14.10 | $14.40 | $12.04 | 807,891 |
| 2017-11-24 | $14.45 | $14.55 | $14.30 | $14.40 | $12.04 | 105,581 |
| 2017-11-22 | $14.75 | $14.95 | $14.38 | $14.45 | $12.08 | 309,280 |
| 2017-11-21 | $14.70 | $14.85 | $14.55 | $14.75 | $12.34 | 398,285 |
| 2017-11-20 | $14.45 | $14.65 | $14.25 | $14.60 | $12.21 | 747,170 |
| 2017-11-17 | $14.55 | $14.55 | $14.23 | $14.45 | $12.08 | 310,771 |
| 2017-11-16 | $14.00 | $14.65 | $13.90 | $14.60 | $12.21 | 706,298 |
| 2017-11-15 | $13.85 | $14.13 | $13.80 | $13.90 | $11.62 | 492,584 |
| 2017-11-14 | $13.90 | $13.95 | $13.75 | $13.90 | $11.62 | 355,524 |
| 2017-11-13 | $13.65 | $14.05 | $13.60 | $13.90 | $11.62 | 718,994 |
| 2017-11-10 | $13.80 | $13.85 | $13.55 | $13.70 | $11.46 | 448,599 |
| 2017-11-09 | $13.65 | $13.90 | $13.50 | $13.80 | $11.54 | 568,319 |
| 2017-11-08 | $13.90 | $13.95 | $13.55 | $13.70 | $11.46 | 534,051 |
| 2017-11-07 | $14.15 | $14.15 | $13.70 | $14.00 | $11.71 | 569,693 |
| 2017-11-06 | $14.15 | $14.15 | $13.95 | $14.10 | $11.79 | 402,966 |
| 2017-11-03 | $14.25 | $14.40 | $14.05 | $14.10 | $11.79 | 328,359 |
| 2017-11-02 | $14.35 | $14.45 | $14.10 | $14.25 | $11.92 | 423,911 |
| 2017-11-01 | $14.65 | $14.65 | $14.28 | $14.35 | $12.00 | 543,253 |
| 2017-10-31 | $14.50 | $14.60 | $14.20 | $14.55 | $12.17 | 512,745 |
| 2017-10-30 | $14.75 | $14.85 | $14.23 | $14.35 | $12.00 | 431,900 |
| 2017-10-27 | $14.85 | $14.85 | $14.55 | $14.75 | $12.34 | 528,786 |
| 2017-10-26 | $14.75 | $14.95 | $14.68 | $14.80 | $12.38 | 436,459 |
| 2017-10-25 | $14.75 | $14.90 | $14.55 | $14.70 | $12.29 | 356,125 |
| 2017-10-24 | $14.70 | $15.00 | $14.60 | $14.70 | $12.29 | 573,248 |
| 2017-10-23 | $15.45 | $15.55 | $14.65 | $14.70 | $12.29 | 1,285,002 |
| 2017-10-20 | $15.50 | $15.50 | $15.40 | $15.50 | $12.96 | 306,288 |
| 2017-10-19 | $15.30 | $15.50 | $15.28 | $15.40 | $12.88 | 432,539 |
| 2017-10-18 | $15.25 | $15.48 | $15.20 | $15.30 | $12.80 | 391,647 |
| 2017-10-17 | $15.40 | $15.50 | $15.10 | $15.20 | $12.71 | 387,409 |
| 2017-10-16 | $15.40 | $15.55 | $15.30 | $15.40 | $12.88 | 365,151 |
| 2017-10-13 | $15.60 | $15.60 | $15.35 | $15.40 | $12.88 | 349,777 |
| 2017-10-12 | $15.35 | $15.65 | $15.28 | $15.55 | $13.00 | 653,534 |
| 2017-10-11 | $15.25 | $15.45 | $15.20 | $15.35 | $12.84 | 451,937 |
| 2017-10-10 | $15.20 | $15.35 | $15.15 | $15.30 | $12.80 | 433,198 |
| 2017-10-09 | $15.40 | $15.45 | $15.05 | $15.15 | $12.67 | 393,818 |
| 2017-10-06 | $15.40 | $15.50 | $15.25 | $15.40 | $12.88 | 322,975 |
| 2017-10-05 | $15.30 | $15.55 | $15.20 | $15.40 | $12.88 | 476,660 |
| 2017-10-04 | $15.50 | $15.60 | $15.30 | $15.35 | $12.84 | 1,005,565 |
| 2017-10-03 | $15.65 | $15.70 | $15.45 | $15.50 | $12.96 | 632,862 |
| 2017-10-02 | $15.40 | $15.70 | $15.25 | $15.65 | $13.09 | 973,391 |
| 2017-09-29 | $15.35 | $15.63 | $15.30 | $15.40 | $12.88 | 1,109,113 |
| 2017-09-28 | $15.30 | $15.40 | $15.00 | $15.30 | $12.80 | 1,113,638 |
| 2017-09-27 | $14.90 | $15.30 | $14.60 | $15.25 | $12.75 | 1,044,545 |
| 2017-09-26 | $15.05 | $15.10 | $14.80 | $14.90 | $12.36 | 851,191 |
| 2017-09-25 | $14.60 | $15.05 | $14.50 | $14.95 | $12.40 | 1,567,635 |
| 2017-09-22 | $14.55 | $14.70 | $14.50 | $14.55 | $12.07 | 840,166 |
| 2017-09-21 | $13.90 | $14.50 | $13.85 | $14.45 | $11.98 | 1,142,789 |
| 2017-09-20 | $14.65 | $14.90 | $13.90 | $13.95 | $11.57 | 1,645,777 |
| 2017-09-19 | $15.70 | $15.90 | $14.50 | $15.15 | $12.56 | 2,240,640 |
| 2017-09-18 | $14.25 | $14.50 | $14.10 | $14.35 | $11.90 | 1,753,358 |
| 2017-09-15 | $14.10 | $14.25 | $13.90 | $14.25 | $11.82 | 1,012,168 |
| 2017-09-14 | $14.00 | $14.05 | $13.75 | $14.00 | $11.61 | 756,442 |
| 2017-09-13 | $13.75 | $14.05 | $13.73 | $14.05 | $11.65 | 885,243 |
| 2017-09-12 | $13.75 | $13.85 | $13.65 | $13.75 | $11.40 | 670,070 |
| 2017-09-11 | $13.65 | $13.80 | $13.55 | $13.65 | $11.32 | 432,120 |
| 2017-09-08 | $13.25 | $13.55 | $13.15 | $13.55 | $11.24 | 493,613 |
| 2017-09-07 | $13.40 | $13.58 | $13.15 | $13.25 | $10.99 | 483,646 |
| 2017-09-06 | $13.45 | $13.65 | $13.40 | $13.40 | $11.11 | 429,541 |
| 2017-09-05 | $13.70 | $13.95 | $13.40 | $13.45 | $11.16 | 868,917 |
| 2017-09-01 | $13.50 | $13.75 | $13.35 | $13.69 | $11.35 | 1,049,245 |
| 2017-08-31 | $13.10 | $13.33 | $13.10 | $13.20 | $10.95 | 931,699 |
| 2017-08-30 | $13.05 | $13.10 | $12.95 | $13.05 | $10.82 | 1,076,542 |
| 2017-08-29 | $12.90 | $13.10 | $12.80 | $13.00 | $10.78 | 746,617 |
| 2017-08-28 | $13.00 | $13.15 | $12.90 | $12.95 | $10.74 | 1,606,051 |
| 2017-08-25 | $12.95 | $13.00 | $12.75 | $12.90 | $10.70 | 694,749 |
| 2017-08-24 | $12.85 | $13.00 | $12.83 | $12.90 | $10.70 | 415,365 |
| 2017-08-23 | $12.60 | $12.90 | $12.55 | $12.85 | $10.66 | 828,104 |
| 2017-08-22 | $12.60 | $12.70 | $12.55 | $12.65 | $10.49 | 871,385 |
| 2017-08-21 | $12.95 | $13.05 | $12.50 | $12.50 | $10.37 | 1,227,751 |
| 2017-08-18 | $12.95 | $13.05 | $12.85 | $12.95 | $10.74 | 491,827 |
| 2017-08-17 | $13.25 | $13.35 | $13.00 | $13.05 | $10.82 | 733,702 |
| 2017-08-16 | $13.20 | $13.35 | $13.10 | $13.25 | $10.99 | 586,422 |
| 2017-08-15 | $13.45 | $13.50 | $13.10 | $13.15 | $10.91 | 599,719 |
| 2017-08-14 | $13.35 | $13.53 | $13.28 | $13.45 | $11.16 | 1,329,285 |
| 2017-08-11 | $13.10 | $13.35 | $13.05 | $13.30 | $11.03 | 917,953 |
| 2017-08-10 | $13.40 | $13.45 | $13.08 | $13.15 | $10.91 | 945,698 |
| 2017-08-09 | $13.45 | $13.53 | $13.35 | $13.40 | $11.11 | 656,455 |
| 2017-08-08 | $13.50 | $13.75 | $13.45 | $13.50 | $11.20 | 741,320 |
| 2017-08-07 | $13.50 | $13.68 | $13.40 | $13.55 | $11.24 | 729,155 |
| 2017-08-04 | $13.50 | $13.70 | $13.45 | $13.45 | $11.16 | 584,261 |
| 2017-08-03 | $13.50 | $13.58 | $13.40 | $13.50 | $11.20 | 467,918 |
| 2017-08-02 | $13.70 | $13.85 | $13.40 | $13.45 | $11.16 | 533,908 |
| 2017-08-01 | $13.75 | $13.95 | $13.55 | $13.65 | $11.32 | 906,315 |
| 2017-07-31 | $13.80 | $13.90 | $13.63 | $13.65 | $11.32 | 802,362 |
| 2017-07-28 | $13.75 | $13.80 | $13.55 | $13.70 | $11.36 | 558,911 |
| 2017-07-27 | $13.75 | $13.80 | $13.60 | $13.65 | $11.32 | 449,773 |
| 2017-07-26 | $13.85 | $13.95 | $13.68 | $13.75 | $11.40 | 896,506 |
| 2017-07-25 | $13.70 | $13.95 | $13.55 | $13.75 | $11.40 | 962,802 |
| 2017-07-24 | $13.80 | $13.83 | $13.55 | $13.65 | $11.32 | 566,247 |
| 2017-07-21 | $13.80 | $13.90 | $13.60 | $13.77 | $11.42 | 608,921 |
| 2017-07-20 | $13.70 | $13.75 | $13.60 | $13.75 | $11.40 | 275,357 |
| 2017-07-19 | $13.80 | $13.80 | $13.65 | $13.75 | $11.40 | 469,375 |
| 2017-07-18 | $13.75 | $13.80 | $13.50 | $13.75 | $11.40 | 624,781 |
| 2017-07-17 | $13.85 | $13.90 | $13.75 | $13.80 | $11.45 | 334,347 |
| 2017-07-14 | $13.85 | $14.00 | $13.75 | $13.85 | $11.49 | 404,647 |
| 2017-07-13 | $13.90 | $14.10 | $13.65 | $13.85 | $11.49 | 557,308 |
| 2017-07-12 | $13.85 | $14.10 | $13.80 | $13.90 | $11.53 | 489,484 |
| 2017-07-11 | $13.85 | $13.90 | $13.63 | $13.70 | $11.36 | 609,382 |
| 2017-07-10 | $13.90 | $14.05 | $13.75 | $13.80 | $11.45 | 929,406 |
| 2017-07-07 | $13.50 | $13.90 | $13.40 | $13.90 | $11.53 | 1,299,955 |
| 2017-07-06 | $13.90 | $13.90 | $13.40 | $13.40 | $11.11 | 1,171,804 |
| 2017-07-05 | $14.00 | $14.10 | $13.75 | $13.90 | $11.53 | 1,430,719 |
| 2017-07-03 | $14.10 | $14.13 | $13.95 | $14.05 | $11.65 | 626,609 |
| 2017-06-30 | $14.10 | $14.15 | $13.90 | $14.00 | $11.61 | 924,269 |
| 2017-06-29 | $14.35 | $14.35 | $13.95 | $14.05 | $11.65 | 1,035,235 |
| 2017-06-28 | $14.20 | $14.60 | $14.15 | $14.45 | $11.88 | 1,192,213 |
| 2017-06-27 | $13.80 | $14.15 | $13.60 | $14.10 | $11.59 | 1,989,463 |
| 2017-06-26 | $13.70 | $14.05 | $13.65 | $13.75 | $11.30 | 2,882,987 |
| 2017-06-23 | $13.95 | $14.05 | $13.60 | $13.65 | $11.22 | 3,836,801 |
| 2017-06-22 | $13.85 | $14.60 | $13.55 | $14.10 | $11.59 | 4,786,113 |
| 2017-06-21 | $16.60 | $16.70 | $16.20 | $16.30 | $13.40 | 990,284 |
| 2017-06-20 | $16.80 | $16.85 | $16.40 | $16.50 | $13.56 | 524,580 |
| 2017-06-19 | $17.00 | $17.08 | $16.80 | $16.80 | $13.81 | 1,080,855 |
| 2017-06-16 | $16.50 | $16.95 | $16.50 | $16.90 | $13.89 | 812,958 |
| 2017-06-15 | $16.90 | $17.10 | $16.80 | $17.00 | $13.97 | 470,356 |
| 2017-06-14 | $17.20 | $17.35 | $17.08 | $17.15 | $14.10 | 441,560 |
| 2017-06-13 | $17.35 | $17.40 | $17.10 | $17.15 | $14.10 | 736,236 |
| 2017-06-12 | $17.35 | $17.85 | $17.20 | $17.25 | $14.18 | 603,545 |
| 2017-06-09 | $17.45 | $17.50 | $16.95 | $17.35 | $14.26 | 543,372 |
| 2017-06-08 | $17.15 | $17.70 | $17.05 | $17.60 | $14.47 | 440,818 |
| 2017-06-07 | $17.10 | $17.35 | $16.95 | $17.15 | $14.10 | 277,238 |
| 2017-06-06 | $16.90 | $17.20 | $16.83 | $17.05 | $14.01 | 467,647 |
| 2017-06-05 | $17.60 | $17.65 | $17.05 | $17.10 | $14.05 | 320,614 |
| 2017-06-02 | $17.60 | $18.15 | $17.40 | $17.65 | $14.51 | 859,969 |
| 2017-06-01 | $16.85 | $17.53 | $16.85 | $17.45 | $14.34 | 570,826 |
| 2017-05-31 | $16.70 | $16.75 | $16.45 | $16.75 | $13.77 | 294,420 |
| 2017-05-30 | $16.70 | $16.80 | $16.60 | $16.65 | $13.68 | 265,447 |
| 2017-05-26 | $16.70 | $16.78 | $16.55 | $16.75 | $13.77 | 231,301 |
| 2017-05-25 | $16.85 | $17.00 | $16.65 | $16.70 | $13.73 | 312,292 |
| 2017-05-24 | $16.70 | $16.90 | $16.50 | $16.80 | $13.81 | 474,479 |
| 2017-05-23 | $16.75 | $16.80 | $16.55 | $16.60 | $13.64 | 310,840 |
| 2017-05-22 | $16.55 | $16.70 | $16.43 | $16.65 | $13.68 | 425,599 |
| 2017-05-19 | $16.25 | $16.60 | $16.25 | $16.45 | $13.52 | 457,612 |
| 2017-05-18 | $16.45 | $16.50 | $16.25 | $16.25 | $13.36 | 600,929 |
| 2017-05-17 | $16.45 | $16.68 | $16.30 | $16.45 | $13.52 | 627,866 |
| 2017-05-16 | $16.95 | $17.05 | $16.60 | $16.75 | $13.77 | 378,138 |
| 2017-05-15 | $16.70 | $17.10 | $16.70 | $16.90 | $13.89 | 463,817 |
| 2017-05-12 | $16.90 | $16.95 | $16.55 | $16.60 | $13.64 | 437,487 |
| 2017-05-11 | $16.90 | $17.10 | $16.60 | $17.00 | $13.97 | 532,529 |
| 2017-05-10 | $16.85 | $17.00 | $16.80 | $16.90 | $13.89 | 489,840 |
| 2017-05-09 | $17.00 | $17.25 | $16.83 | $16.90 | $13.89 | 476,332 |
| 2017-05-08 | $17.00 | $17.15 | $16.85 | $17.00 | $13.97 | 482,883 |
| 2017-05-05 | $17.05 | $17.15 | $16.75 | $16.95 | $13.93 | 530,964 |
| 2017-05-04 | $17.25 | $17.30 | $16.85 | $16.95 | $13.93 | 315,656 |
| 2017-05-03 | $17.25 | $17.45 | $17.10 | $17.20 | $14.14 | 614,325 |
| 2017-05-02 | $17.25 | $17.55 | $17.15 | $17.35 | $14.26 | 518,254 |
| 2017-05-01 | $17.15 | $17.40 | $17.05 | $17.15 | $14.10 | 595,600 |
| 2017-04-28 | $17.00 | $17.20 | $16.90 | $17.05 | $14.01 | 819,976 |
| 2017-04-27 | $17.00 | $17.15 | $16.95 | $16.95 | $13.93 | 662,428 |
| 2017-04-26 | $17.00 | $17.25 | $16.90 | $17.00 | $13.97 | 1,234,090 |
| 2017-04-25 | $16.90 | $17.05 | $16.75 | $17.00 | $13.97 | 1,297,427 |
| 2017-04-24 | $16.65 | $16.80 | $16.57 | $16.70 | $13.73 | 728,076 |
| 2017-04-21 | $16.50 | $16.60 | $16.33 | $16.40 | $13.48 | 535,606 |
| 2017-04-20 | $16.45 | $16.58 | $16.30 | $16.50 | $13.56 | 490,752 |
| 2017-04-19 | $16.40 | $16.50 | $16.25 | $16.34 | $13.43 | 524,892 |
| 2017-04-18 | $16.10 | $16.45 | $15.90 | $16.35 | $13.44 | 845,645 |
| 2017-04-17 | $16.15 | $16.25 | $16.10 | $16.15 | $13.27 | 426,602 |
| 2017-04-13 | $16.40 | $16.55 | $16.05 | $16.10 | $13.23 | 509,475 |
| 2017-04-12 | $16.85 | $16.85 | $16.40 | $16.40 | $13.48 | 659,633 |
| 2017-04-11 | $16.45 | $16.85 | $16.35 | $16.80 | $13.81 | 546,663 |
| 2017-04-10 | $16.25 | $16.60 | $16.20 | $16.45 | $13.52 | 557,568 |
| 2017-04-07 | $16.35 | $16.40 | $16.08 | $16.20 | $13.31 | 550,762 |
| 2017-04-06 | $16.25 | $16.45 | $16.18 | $16.40 | $13.48 | 369,156 |
| 2017-04-05 | $16.40 | $16.60 | $16.13 | $16.25 | $13.36 | 790,262 |
| 2017-04-04 | $16.45 | $16.50 | $16.20 | $16.30 | $13.40 | 499,617 |
| 2017-04-03 | $16.80 | $16.85 | $16.18 | $16.50 | $13.56 | 574,187 |
| 2017-03-31 | $16.40 | $16.85 | $16.35 | $16.75 | $13.77 | 1,105,838 |
| 2017-03-30 | $16.60 | $16.80 | $16.28 | $16.40 | $13.48 | 545,527 |
| 2017-03-29 | $16.60 | $16.90 | $16.45 | $16.65 | $13.68 | 919,025 |
| 2017-03-28 | $16.85 | $16.95 | $16.65 | $16.80 | $13.70 | 613,345 |
| 2017-03-27 | $16.55 | $17.05 | $16.55 | $16.90 | $13.78 | 500,536 |
| 2017-03-24 | $17.15 | $17.28 | $16.85 | $16.95 | $13.83 | 641,968 |
| 2017-03-23 | $17.15 | $17.90 | $16.91 | $17.10 | $13.95 | 1,669,705 |
| 2017-03-22 | $15.90 | $16.90 | $15.60 | $16.45 | $13.42 | 1,368,734 |
| 2017-03-21 | $16.25 | $16.25 | $15.45 | $15.70 | $12.81 | 1,303,276 |
| 2017-03-20 | $16.80 | $16.94 | $16.10 | $16.15 | $13.17 | 640,596 |
| 2017-03-17 | $16.70 | $16.86 | $16.60 | $16.80 | $13.70 | 763,119 |
| 2017-03-16 | $16.85 | $16.90 | $16.65 | $16.70 | $13.62 | 488,662 |
| 2017-03-15 | $16.65 | $16.90 | $16.50 | $16.80 | $13.70 | 354,181 |
| 2017-03-14 | $16.45 | $16.65 | $16.35 | $16.60 | $13.54 | 326,415 |
| 2017-03-13 | $16.50 | $16.70 | $16.30 | $16.50 | $13.46 | 370,642 |
| 2017-03-10 | $16.45 | $16.50 | $16.25 | $16.50 | $13.46 | 527,315 |
| 2017-03-09 | $16.50 | $16.55 | $16.20 | $16.30 | $13.30 | 329,327 |
| 2017-03-08 | $16.55 | $16.70 | $16.50 | $16.50 | $13.46 | 564,529 |
| 2017-03-07 | $16.35 | $16.60 | $16.15 | $16.45 | $13.42 | 634,556 |
| 2017-03-06 | $16.15 | $16.35 | $15.95 | $16.35 | $13.34 | 448,172 |
| 2017-03-03 | $16.25 | $16.28 | $15.95 | $16.20 | $13.21 | 441,400 |
| 2017-03-02 | $16.30 | $16.35 | $16.05 | $16.20 | $13.21 | 368,265 |
| 2017-03-01 | $16.20 | $16.55 | $16.05 | $16.35 | $13.34 | 547,986 |
| 2017-02-28 | $16.35 | $16.40 | $15.95 | $16.00 | $13.05 | 729,910 |
| 2017-02-27 | $15.95 | $16.65 | $15.95 | $16.45 | $13.42 | 692,677 |
| 2017-02-24 | $15.95 | $16.10 | $15.80 | $15.95 | $13.01 | 727,835 |
| 2017-02-23 | $16.30 | $16.30 | $15.75 | $16.10 | $13.13 | 879,748 |
| 2017-02-22 | $16.40 | $16.45 | $16.05 | $16.30 | $13.30 | 413,210 |
| 2017-02-21 | $16.15 | $16.50 | $16.10 | $16.50 | $13.46 | 566,124 |
| 2017-02-17 | $16.20 | $16.25 | $15.95 | $16.10 | $13.13 | 511,405 |
| 2017-02-16 | $16.20 | $16.35 | $16.10 | $16.25 | $13.25 | 439,049 |
| 2017-02-15 | $16.25 | $16.30 | $15.95 | $16.15 | $13.17 | 397,564 |
| 2017-02-14 | $16.20 | $16.30 | $16.00 | $16.25 | $13.25 | 597,023 |
| 2017-02-13 | $16.70 | $16.70 | $15.85 | $16.20 | $13.21 | 969,130 |
| 2017-02-10 | $16.35 | $16.65 | $16.20 | $16.60 | $13.54 | 310,553 |
| 2017-02-09 | $16.00 | $16.35 | $15.85 | $16.20 | $13.21 | 474,434 |
| 2017-02-08 | $16.10 | $16.20 | $15.75 | $16.00 | $13.05 | 593,596 |
| 2017-02-07 | $16.50 | $16.60 | $16.10 | $16.15 | $13.17 | 717,030 |
| 2017-02-06 | $16.40 | $16.55 | $16.25 | $16.40 | $13.38 | 932,450 |
| 2017-02-03 | $16.35 | $16.60 | $16.25 | $16.45 | $13.42 | 350,742 |
| 2017-02-02 | $16.65 | $16.75 | $16.15 | $16.20 | $13.21 | 603,777 |
| 2017-02-01 | $16.95 | $17.10 | $16.55 | $16.60 | $13.54 | 560,183 |
| 2017-01-31 | $16.70 | $16.90 | $16.38 | $16.80 | $13.70 | 719,019 |
| 2017-01-30 | $16.65 | $16.80 | $16.35 | $16.75 | $13.66 | 758,643 |
| 2017-01-27 | $16.65 | $16.80 | $16.35 | $16.80 | $13.70 | 851,754 |
| 2017-01-26 | $16.25 | $16.60 | $16.10 | $16.60 | $13.54 | 696,679 |
| 2017-01-25 | $16.30 | $16.55 | $16.15 | $16.25 | $13.25 | 859,727 |
| 2017-01-24 | $16.05 | $16.30 | $15.95 | $16.10 | $13.13 | 784,713 |
| 2017-01-23 | $16.25 | $16.40 | $15.85 | $15.90 | $12.97 | 503,533 |
| 2017-01-20 | $16.35 | $16.60 | $16.25 | $16.35 | $13.34 | 476,773 |
| 2017-01-19 | $16.75 | $16.85 | $16.28 | $16.30 | $13.30 | 860,649 |
| 2017-01-18 | $16.35 | $16.80 | $16.20 | $16.70 | $13.62 | 540,111 |
| 2017-01-17 | $16.80 | $16.80 | $16.20 | $16.25 | $13.25 | 749,472 |
| 2017-01-13 | $16.65 | $16.95 | $16.50 | $16.80 | $13.70 | 588,485 |
| 2017-01-12 | $16.80 | $16.85 | $16.20 | $16.50 | $13.46 | 763,516 |
| 2017-01-11 | $16.85 | $16.88 | $16.65 | $16.85 | $13.74 | 655,443 |
| 2017-01-10 | $16.75 | $17.00 | $16.60 | $16.85 | $13.74 | 763,290 |
| 2017-01-09 | $17.10 | $17.10 | $16.65 | $16.75 | $13.66 | 650,551 |
| 2017-01-06 | $17.40 | $17.45 | $16.95 | $17.10 | $13.95 | 734,037 |
| 2017-01-05 | $17.85 | $17.90 | $17.30 | $17.40 | $14.19 | 709,062 |
| 2017-01-04 | $17.80 | $18.00 | $17.75 | $17.90 | $14.60 | 882,313 |
| 2017-01-03 | $17.90 | $18.05 | $17.44 | $17.70 | $14.44 | 818,179 |
| 2016-12-30 | $17.90 | $18.14 | $17.82 | $17.90 | $14.60 | 504,104 |
| 2016-12-29 | $17.65 | $18.05 | $17.65 | $17.90 | $14.60 | 488,918 |
| 2016-12-28 | $17.80 | $18.00 | $17.65 | $17.75 | $14.38 | 515,892 |
| 2016-12-27 | $17.70 | $17.90 | $17.60 | $17.70 | $14.34 | 714,105 |
| 2016-12-23 | $17.60 | $17.65 | $17.30 | $17.60 | $14.26 | 672,990 |
| 2016-12-22 | $17.75 | $18.00 | $17.60 | $17.70 | $14.34 | 641,049 |
| 2016-12-21 | $16.45 | $18.10 | $16.22 | $17.70 | $14.34 | 1,720,963 |
| 2016-12-20 | $16.45 | $16.90 | $16.40 | $16.80 | $13.61 | 969,377 |
| 2016-12-19 | $16.40 | $16.50 | $16.00 | $16.25 | $13.17 | 643,185 |
| 2016-12-16 | $16.25 | $16.75 | $16.10 | $16.45 | $13.33 | 1,529,898 |
| 2016-12-15 | $15.70 | $16.20 | $15.60 | $16.20 | $13.13 | 947,161 |
| 2016-12-14 | $15.80 | $16.00 | $15.60 | $15.65 | $12.68 | 522,779 |
| 2016-12-13 | $16.35 | $16.60 | $15.80 | $15.85 | $12.84 | 642,862 |
| 2016-12-12 | $16.25 | $16.65 | $16.13 | $16.35 | $13.25 | 381,166 |
| 2016-12-09 | $16.65 | $16.65 | $16.10 | $16.40 | $13.29 | 512,521 |
| 2016-12-08 | $16.30 | $16.78 | $16.25 | $16.70 | $13.53 | 368,557 |
| 2016-12-07 | $16.20 | $16.35 | $16.05 | $16.30 | $13.21 | 236,288 |
| 2016-12-06 | $15.85 | $16.20 | $15.70 | $16.15 | $13.09 | 306,564 |
| 2016-12-05 | $15.50 | $15.95 | $15.48 | $15.90 | $12.88 | 450,771 |
| 2016-12-02 | $15.65 | $15.83 | $15.40 | $15.45 | $12.52 | 310,458 |
| 2016-12-01 | $15.60 | $15.75 | $15.40 | $15.70 | $12.72 | 543,052 |
| 2016-11-30 | $15.90 | $15.95 | $15.35 | $15.55 | $12.60 | 636,836 |
| 2016-11-29 | $16.15 | $16.25 | $15.80 | $15.85 | $12.84 | 540,750 |
| 2016-11-28 | $16.30 | $16.50 | $16.00 | $16.05 | $13.00 | 550,373 |
| 2016-11-25 | $16.15 | $16.35 | $16.15 | $16.35 | $13.25 | 170,199 |
| 2016-11-23 | $16.05 | $16.25 | $15.95 | $16.20 | $13.13 | 403,199 |
| 2016-11-22 | $15.95 | $16.05 | $15.80 | $16.05 | $13.00 | 417,652 |
| 2016-11-21 | $16.05 | $16.05 | $15.65 | $15.95 | $12.92 | 446,688 |
| 2016-11-18 | $15.50 | $15.80 | $15.50 | $15.80 | $12.80 | 868,897 |
| 2016-11-17 | $15.30 | $15.60 | $15.30 | $15.50 | $12.56 | 701,672 |
| 2016-11-16 | $15.20 | $15.40 | $15.10 | $15.30 | $12.40 | 405,656 |
| 2016-11-15 | $15.35 | $15.45 | $15.10 | $15.25 | $12.36 | 491,871 |
| 2016-11-14 | $15.45 | $15.75 | $15.20 | $15.40 | $12.48 | 694,901 |
| 2016-11-11 | $14.45 | $15.30 | $14.45 | $15.25 | $12.36 | 811,507 |
| 2016-11-10 | $14.35 | $14.80 | $14.30 | $14.40 | $11.67 | 753,324 |
| 2016-11-09 | $13.55 | $14.25 | $13.45 | $14.20 | $11.51 | 557,261 |
| 2016-11-08 | $13.65 | $13.83 | $13.60 | $13.65 | $11.06 | 397,382 |
| 2016-11-07 | $13.25 | $13.70 | $13.25 | $13.65 | $11.06 | 783,067 |
| 2016-11-04 | $13.05 | $13.50 | $13.05 | $13.05 | $10.57 | 1,024,793 |
| 2016-11-03 | $13.50 | $13.50 | $13.25 | $13.30 | $10.78 | 549,270 |
| 2016-11-02 | $13.25 | $13.55 | $13.25 | $13.35 | $10.82 | 417,072 |
| 2016-11-01 | $13.40 | $13.65 | $13.08 | $13.20 | $10.70 | 1,215,839 |
| 2016-10-31 | $13.50 | $13.60 | $13.35 | $13.35 | $10.82 | 759,880 |
| 2016-10-28 | $13.40 | $13.55 | $13.35 | $13.45 | $10.90 | 380,941 |
| 2016-10-27 | $13.65 | $13.65 | $13.40 | $13.45 | $10.90 | 474,913 |
| 2016-10-26 | $13.55 | $13.65 | $13.40 | $13.55 | $10.98 | 441,560 |
| 2016-10-25 | $13.85 | $13.85 | $13.50 | $13.55 | $10.98 | 586,668 |
| 2016-10-24 | $13.85 | $14.00 | $13.75 | $13.85 | $11.22 | 986,497 |
| 2016-10-21 | $13.55 | $13.95 | $13.55 | $13.70 | $11.10 | 691,201 |
| 2016-10-20 | $13.55 | $13.75 | $13.45 | $13.60 | $11.02 | 701,168 |
| 2016-10-19 | $13.45 | $13.73 | $13.35 | $13.50 | $10.94 | 827,779 |
| 2016-10-18 | $13.85 | $13.95 | $13.35 | $13.40 | $10.86 | 896,798 |
| 2016-10-17 | $13.40 | $13.95 | $13.40 | $13.60 | $11.02 | 894,619 |
| 2016-10-14 | $13.40 | $13.55 | $13.30 | $13.35 | $10.82 | 648,588 |
| 2016-10-13 | $13.40 | $13.60 | $13.35 | $13.40 | $10.86 | 871,933 |
| 2016-10-12 | $13.45 | $13.60 | $13.35 | $13.50 | $10.94 | 562,925 |
| 2016-10-11 | $13.60 | $13.90 | $13.40 | $13.45 | $10.90 | 509,175 |
| 2016-10-10 | $13.75 | $13.88 | $13.45 | $13.45 | $10.90 | 854,460 |
| 2016-10-07 | $13.91 | $13.92 | $13.62 | $13.62 | $11.04 | 962,664 |
| 2016-10-06 | $13.81 | $13.93 | $13.70 | $13.84 | $11.21 | 653,786 |
| 2016-10-05 | $13.83 | $13.98 | $13.79 | $13.81 | $11.19 | 500,045 |
| 2016-10-04 | $13.76 | $13.90 | $13.63 | $13.73 | $11.12 | 654,594 |
| 2016-10-03 | $13.81 | $13.88 | $13.59 | $13.69 | $11.09 | 656,191 |
| 2016-09-30 | $13.90 | $13.90 | $13.70 | $13.89 | $11.25 | 967,921 |
| 2016-09-29 | $14.16 | $14.27 | $13.88 | $13.89 | $11.16 | 999,126 |
| 2016-09-28 | $14.06 | $14.22 | $14.06 | $14.15 | $11.37 | 685,437 |
| 2016-09-27 | $14.24 | $14.24 | $13.96 | $14.06 | $11.29 | 754,309 |
| 2016-09-26 | $13.87 | $14.32 | $13.75 | $14.24 | $11.44 | 1,617,584 |
| 2016-09-23 | $14.50 | $14.51 | $13.82 | $13.92 | $11.18 | 1,377,922 |
| 2016-09-22 | $13.14 | $14.60 | $13.12 | $14.51 | $11.66 | 2,983,718 |
| 2016-09-21 | $12.88 | $12.96 | $12.67 | $12.86 | $10.33 | 1,718,994 |
| 2016-09-20 | $13.43 | $13.51 | $12.77 | $12.86 | $10.33 | 2,616,120 |
| 2016-09-19 | $13.91 | $14.08 | $13.84 | $13.97 | $11.22 | 564,368 |
| 2016-09-16 | $14.00 | $14.03 | $13.82 | $13.83 | $11.11 | 854,434 |
| 2016-09-15 | $13.90 | $14.13 | $13.85 | $14.04 | $11.28 | 668,521 |
| 2016-09-14 | $14.05 | $14.13 | $13.85 | $13.87 | $11.14 | 596,712 |
| 2016-09-13 | $14.16 | $14.24 | $13.91 | $14.05 | $11.29 | 543,265 |
| 2016-09-12 | $14.10 | $14.25 | $14.01 | $14.24 | $11.44 | 592,350 |
| 2016-09-09 | $14.68 | $14.68 | $14.21 | $14.21 | $11.41 | 467,316 |
| 2016-09-08 | $14.82 | $14.87 | $14.70 | $14.77 | $11.86 | 469,085 |
| 2016-09-07 | $14.78 | $14.91 | $14.75 | $14.83 | $11.91 | 720,644 |
| 2016-09-06 | $14.96 | $14.96 | $14.58 | $14.75 | $11.85 | 476,009 |
| 2016-09-02 | $14.84 | $15.05 | $14.77 | $14.89 | $11.96 | 738,886 |
| 2016-09-01 | $14.98 | $15.00 | $14.51 | $14.77 | $11.86 | 725,082 |
| 2016-08-31 | $14.79 | $14.96 | $14.66 | $14.94 | $12.00 | 669,327 |
| 2016-08-30 | $14.72 | $14.84 | $14.67 | $14.79 | $11.88 | 786,639 |
| 2016-08-29 | $14.67 | $14.80 | $14.61 | $14.66 | $11.78 | 330,221 |
| 2016-08-26 | $14.62 | $14.70 | $14.44 | $14.62 | $11.74 | 604,872 |
| 2016-08-25 | $14.37 | $14.62 | $14.30 | $14.57 | $11.70 | 633,031 |
| 2016-08-24 | $14.52 | $14.56 | $14.34 | $14.39 | $11.56 | 507,974 |
| 2016-08-23 | $14.44 | $14.55 | $14.37 | $14.51 | $11.66 | 605,492 |
| 2016-08-22 | $14.28 | $14.41 | $14.20 | $14.36 | $11.54 | 437,380 |
| 2016-08-19 | $14.22 | $14.37 | $14.19 | $14.29 | $11.48 | 414,537 |
| 2016-08-18 | $14.09 | $14.25 | $14.00 | $14.23 | $11.43 | 512,815 |
| 2016-08-17 | $14.23 | $14.27 | $14.03 | $14.08 | $11.31 | 280,151 |
| 2016-08-16 | $14.29 | $14.38 | $14.09 | $14.20 | $11.41 | 513,716 |
| 2016-08-15 | $14.24 | $14.42 | $14.20 | $14.35 | $11.53 | 575,933 |
| 2016-08-12 | $14.22 | $14.27 | $14.08 | $14.17 | $11.38 | 432,637 |
| 2016-08-11 | $14.22 | $14.43 | $14.20 | $14.28 | $11.47 | 908,323 |
| 2016-08-10 | $14.90 | $14.91 | $14.05 | $14.20 | $11.41 | 1,355,664 |
| 2016-08-09 | $15.00 | $15.08 | $14.88 | $14.91 | $11.98 | 561,176 |
| 2016-08-08 | $15.15 | $15.19 | $14.94 | $15.01 | $12.06 | 736,741 |
| 2016-08-05 | $14.73 | $15.20 | $14.53 | $15.15 | $12.17 | 901,936 |
| 2016-08-04 | $14.54 | $14.82 | $14.50 | $14.69 | $11.80 | 838,719 |
| 2016-08-03 | $14.38 | $14.54 | $14.30 | $14.52 | $11.66 | 364,452 |
| 2016-08-02 | $14.38 | $14.57 | $14.32 | $14.41 | $11.58 | 1,071,517 |
| 2016-08-01 | $14.50 | $14.63 | $14.40 | $14.46 | $11.62 | 1,112,709 |
| 2016-07-29 | $14.50 | $14.60 | $14.43 | $14.50 | $11.65 | 549,314 |
| 2016-07-28 | $14.52 | $14.62 | $14.43 | $14.57 | $11.70 | 485,264 |
| 2016-07-27 | $14.65 | $14.71 | $14.42 | $14.56 | $11.70 | 622,592 |
| 2016-07-26 | $14.29 | $14.66 | $14.29 | $14.62 | $11.74 | 653,666 |
| 2016-07-25 | $14.36 | $14.50 | $14.26 | $14.29 | $11.48 | 374,982 |
| 2016-07-22 | $14.22 | $14.46 | $14.16 | $14.40 | $11.57 | 377,134 |
| 2016-07-21 | $14.30 | $14.44 | $14.15 | $14.21 | $11.41 | 625,565 |
| 2016-07-20 | $14.31 | $14.46 | $14.20 | $14.32 | $11.50 | 439,991 |
| 2016-07-19 | $14.23 | $14.28 | $14.08 | $14.25 | $11.45 | 689,845 |
| 2016-07-18 | $14.27 | $14.41 | $14.15 | $14.23 | $11.43 | 439,952 |
| 2016-07-15 | $14.38 | $14.44 | $14.19 | $14.30 | $11.49 | 675,101 |
| 2016-07-14 | $14.50 | $14.54 | $14.28 | $14.29 | $11.48 | 547,467 |
| 2016-07-13 | $14.47 | $14.47 | $14.20 | $14.32 | $11.50 | 635,237 |
| 2016-07-12 | $14.08 | $14.46 | $14.05 | $14.35 | $11.53 | 738,456 |
| 2016-07-11 | $13.87 | $14.03 | $13.84 | $13.92 | $11.18 | 618,728 |
| 2016-07-08 | $13.70 | $13.94 | $13.63 | $13.82 | $11.10 | 644,758 |
| 2016-07-07 | $13.46 | $13.63 | $13.42 | $13.53 | $10.87 | 1,131,639 |
| 2016-07-06 | $13.23 | $13.53 | $13.18 | $13.44 | $10.80 | 919,476 |
| 2016-07-05 | $13.58 | $13.62 | $13.20 | $13.32 | $10.70 | 897,309 |
| 2016-07-01 | $13.57 | $13.88 | $13.57 | $13.64 | $10.96 | 594,686 |
| 2016-06-30 | $13.64 | $13.65 | $13.42 | $13.57 | $10.90 | 1,158,311 |
| 2016-06-29 | $13.34 | $13.71 | $13.12 | $13.69 | $10.90 | 1,687,168 |
| 2016-06-28 | $13.34 | $13.44 | $13.10 | $13.18 | $10.49 | 1,919,746 |
| 2016-06-27 | $13.75 | $13.75 | $13.06 | $13.21 | $10.52 | 2,166,514 |
| 2016-06-24 | $13.95 | $14.27 | $13.76 | $14.06 | $11.20 | 2,215,782 |
| 2016-06-23 | $13.31 | $14.73 | $13.10 | $14.46 | $11.51 | 4,197,315 |
| 2016-06-22 | $14.92 | $15.03 | $14.73 | $14.73 | $11.73 | 1,110,909 |
| 2016-06-21 | $15.29 | $15.34 | $14.86 | $14.86 | $11.83 | 1,288,011 |
| 2016-06-20 | $15.50 | $15.51 | $15.28 | $15.30 | $12.18 | 1,045,619 |
| 2016-06-17 | $15.49 | $15.53 | $15.27 | $15.29 | $12.17 | 1,480,096 |
| 2016-06-16 | $15.52 | $15.58 | $15.19 | $15.45 | $12.30 | 859,291 |
| 2016-06-15 | $15.81 | $15.86 | $15.61 | $15.62 | $12.44 | 301,402 |
| 2016-06-14 | $15.71 | $15.90 | $15.65 | $15.73 | $12.53 | 736,103 |
| 2016-06-13 | $15.96 | $16.08 | $15.75 | $15.76 | $12.55 | 418,051 |
| 2016-06-10 | $15.98 | $16.05 | $15.76 | $15.97 | $12.72 | 352,542 |
| 2016-06-09 | $16.24 | $16.24 | $16.03 | $16.14 | $12.85 | 381,984 |
| 2016-06-08 | $16.10 | $16.36 | $15.95 | $16.34 | $13.01 | 559,345 |
| 2016-06-07 | $16.06 | $16.16 | $15.97 | $16.05 | $12.78 | 598,014 |
| 2016-06-06 | $16.03 | $16.15 | $15.98 | $16.07 | $12.80 | 469,314 |
| 2016-06-03 | $16.14 | $16.18 | $15.90 | $16.05 | $12.78 | 538,962 |
| 2016-06-02 | $16.09 | $16.20 | $15.98 | $16.20 | $12.90 | 413,746 |
| 2016-06-01 | $15.90 | $16.14 | $15.71 | $16.13 | $12.84 | 608,182 |
| 2016-05-31 | $15.87 | $16.00 | $15.80 | $15.96 | $12.71 | 354,010 |
| 2016-05-27 | $15.64 | $15.89 | $15.61 | $15.88 | $12.64 | 350,398 |
| 2016-05-26 | $15.67 | $15.78 | $15.50 | $15.64 | $12.45 | 312,353 |
| 2016-05-25 | $15.54 | $15.69 | $15.47 | $15.66 | $12.47 | 534,882 |
| 2016-05-24 | $14.93 | $15.50 | $14.93 | $15.50 | $12.34 | 664,637 |
| 2016-05-23 | $15.12 | $15.13 | $14.83 | $14.89 | $11.86 | 615,677 |
| 2016-05-20 | $14.83 | $15.15 | $14.83 | $15.09 | $12.02 | 462,111 |
| 2016-05-19 | $14.75 | $14.85 | $14.42 | $14.80 | $11.78 | 590,388 |
| 2016-05-18 | $14.80 | $14.96 | $14.73 | $14.82 | $11.80 | 487,390 |
| 2016-05-17 | $15.10 | $15.16 | $14.79 | $14.81 | $11.79 | 745,597 |
| 2016-05-16 | $14.78 | $15.14 | $14.78 | $15.07 | $12.00 | 1,611,531 |
| 2016-05-13 | $14.87 | $14.98 | $14.74 | $14.78 | $11.77 | 481,363 |
| 2016-05-12 | $14.95 | $15.05 | $14.66 | $14.88 | $11.85 | 368,391 |
| 2016-05-11 | $15.10 | $15.10 | $14.86 | $14.92 | $11.88 | 513,011 |
| 2016-05-10 | $15.05 | $15.17 | $14.88 | $15.15 | $12.06 | 563,616 |
| 2016-05-09 | $14.77 | $15.03 | $14.77 | $14.94 | $11.90 | 466,845 |
| 2016-05-06 | $14.80 | $14.84 | $14.68 | $14.79 | $11.78 | 442,062 |
| 2016-05-05 | $15.02 | $15.07 | $14.81 | $14.84 | $11.82 | 302,011 |
| 2016-05-04 | $14.95 | $15.13 | $14.88 | $15.00 | $11.94 | 429,558 |
| 2016-05-03 | $15.11 | $15.20 | $14.84 | $15.05 | $11.98 | 388,705 |
| 2016-05-02 | $15.33 | $15.41 | $15.17 | $15.26 | $12.15 | 324,319 |
| 2016-04-29 | $15.30 | $15.35 | $15.07 | $15.26 | $12.15 | 502,625 |
| 2016-04-28 | $15.43 | $15.61 | $15.33 | $15.36 | $12.23 | 274,967 |
| 2016-04-27 | $15.68 | $15.75 | $15.49 | $15.56 | $12.39 | 236,171 |
| 2016-04-26 | $15.49 | $15.71 | $15.38 | $15.70 | $12.50 | 397,597 |
| 2016-04-25 | $15.48 | $15.58 | $15.37 | $15.45 | $12.30 | 557,828 |
| 2016-04-22 | $15.27 | $15.83 | $15.27 | $15.51 | $12.35 | 764,666 |
| 2016-04-21 | $15.30 | $15.41 | $15.14 | $15.23 | $12.13 | 393,419 |
| 2016-04-20 | $15.33 | $15.50 | $15.23 | $15.35 | $12.22 | 569,401 |
| 2016-04-19 | $15.27 | $15.55 | $15.26 | $15.33 | $12.21 | 573,503 |
| 2016-04-18 | $15.04 | $15.27 | $14.96 | $15.22 | $12.12 | 754,038 |
| 2016-04-15 | $15.11 | $15.12 | $14.99 | $15.08 | $12.01 | 609,851 |
| 2016-04-14 | $15.18 | $15.19 | $15.01 | $15.11 | $12.03 | 356,999 |
| 2016-04-13 | $14.90 | $15.20 | $14.86 | $15.17 | $12.08 | 533,117 |
| 2016-04-12 | $14.52 | $14.98 | $14.52 | $14.78 | $11.77 | 646,870 |
| 2016-04-11 | $14.68 | $14.91 | $14.51 | $14.51 | $11.55 | 663,016 |
| 2016-04-08 | $14.70 | $14.99 | $14.57 | $14.64 | $11.66 | 664,721 |
| 2016-04-07 | $14.78 | $14.83 | $14.46 | $14.56 | $11.59 | 1,223,060 |
| 2016-04-06 | $14.81 | $14.95 | $14.66 | $14.87 | $11.84 | 605,078 |
| 2016-04-05 | $14.68 | $14.94 | $14.64 | $14.78 | $11.77 | 685,878 |
| 2016-04-04 | $14.97 | $15.06 | $14.76 | $14.79 | $11.78 | 714,747 |
| 2016-04-01 | $14.80 | $14.99 | $14.65 | $14.93 | $11.89 | 944,309 |
| 2016-03-31 | $14.90 | $15.03 | $14.84 | $14.92 | $11.88 | 695,615 |
| 2016-03-30 | $15.13 | $15.23 | $14.85 | $14.97 | $11.82 | 784,057 |
| 2016-03-29 | $14.61 | $15.13 | $14.45 | $15.13 | $11.95 | 1,556,395 |
| 2016-03-28 | $14.66 | $14.90 | $14.54 | $14.65 | $11.57 | 1,161,498 |
| 2016-03-24 | $15.00 | $15.05 | $14.42 | $14.68 | $11.60 | 985,240 |
| 2016-03-23 | $15.37 | $15.69 | $14.57 | $15.20 | $12.01 | 2,150,957 |
| 2016-03-22 | $14.78 | $15.25 | $14.73 | $15.05 | $11.89 | 1,678,943 |
| 2016-03-21 | $14.91 | $15.05 | $14.82 | $14.84 | $11.72 | 1,266,252 |
| 2016-03-18 | $15.25 | $15.27 | $14.90 | $14.93 | $11.79 | 1,331,794 |
| 2016-03-17 | $14.75 | $15.29 | $14.66 | $15.23 | $12.03 | 574,583 |
| 2016-03-16 | $14.25 | $14.87 | $14.22 | $14.73 | $11.64 | 709,746 |
| 2016-03-15 | $14.23 | $14.40 | $14.11 | $14.26 | $11.26 | 874,780 |
| 2016-03-14 | $14.34 | $14.34 | $14.09 | $14.29 | $11.29 | 785,982 |
| 2016-03-11 | $14.58 | $14.64 | $14.23 | $14.38 | $11.36 | 817,216 |
| 2016-03-10 | $14.55 | $14.62 | $14.06 | $14.46 | $11.42 | 1,257,979 |
| 2016-03-09 | $14.18 | $14.51 | $13.94 | $14.51 | $11.46 | 1,753,640 |
| 2016-03-08 | $14.14 | $14.15 | $13.91 | $14.12 | $11.15 | 1,155,712 |
| 2016-03-07 | $13.53 | $14.21 | $13.53 | $14.11 | $11.15 | 1,136,108 |
| 2016-03-04 | $13.47 | $13.58 | $13.32 | $13.53 | $10.69 | 593,148 |
| 2016-03-03 | $13.19 | $13.51 | $13.18 | $13.46 | $10.63 | 813,434 |
| 2016-03-02 | $13.08 | $13.19 | $12.97 | $13.19 | $10.42 | 707,950 |
| 2016-03-01 | $12.61 | $13.15 | $12.60 | $13.08 | $10.33 | 1,123,062 |
| 2016-02-29 | $12.56 | $12.68 | $12.47 | $12.49 | $9.87 | 1,210,734 |
| 2016-02-26 | $12.34 | $12.56 | $12.34 | $12.54 | $9.91 | 1,895,587 |
| 2016-02-25 | $12.72 | $12.72 | $12.12 | $12.25 | $9.68 | 1,192,762 |
| 2016-02-24 | $12.47 | $12.71 | $12.39 | $12.66 | $10.00 | 1,187,359 |
| 2016-02-23 | $12.73 | $12.80 | $12.53 | $12.56 | $9.92 | 931,519 |
| 2016-02-22 | $12.58 | $12.86 | $12.57 | $12.78 | $10.09 | 678,354 |
| 2016-02-19 | $12.59 | $12.64 | $12.45 | $12.49 | $9.87 | 481,480 |
| 2016-02-18 | $12.21 | $12.74 | $12.18 | $12.60 | $9.95 | 766,195 |
| 2016-02-17 | $11.97 | $12.18 | $11.89 | $12.18 | $9.62 | 1,816,141 |
| 2016-02-16 | $12.19 | $12.19 | $11.88 | $11.91 | $9.41 | 1,175,299 |
| 2016-02-12 | $11.90 | $12.09 | $11.67 | $12.00 | $9.48 | 1,190,407 |
| 2016-02-11 | $11.77 | $11.92 | $11.68 | $11.77 | $9.30 | 1,101,484 |
| 2016-02-10 | $12.25 | $12.25 | $11.94 | $11.98 | $9.46 | 974,894 |
| 2016-02-09 | $12.13 | $12.42 | $12.13 | $12.19 | $9.63 | 1,077,325 |
| 2016-02-08 | $12.23 | $12.32 | $12.03 | $12.26 | $9.68 | 660,992 |
| 2016-02-05 | $12.66 | $12.71 | $12.32 | $12.38 | $9.78 | 505,927 |
| 2016-02-04 | $12.50 | $12.83 | $12.50 | $12.68 | $10.02 | 716,012 |
| 2016-02-03 | $12.44 | $12.62 | $12.21 | $12.55 | $9.91 | 583,645 |
| 2016-02-02 | $12.53 | $12.63 | $12.35 | $12.36 | $9.76 | 610,179 |
| 2016-02-01 | $12.64 | $12.83 | $12.51 | $12.73 | $10.06 | 701,053 |
| 2016-01-29 | $12.38 | $12.76 | $12.38 | $12.76 | $10.08 | 948,328 |
| 2016-01-28 | $12.23 | $12.43 | $12.13 | $12.31 | $9.72 | 702,477 |
| 2016-01-27 | $12.33 | $12.40 | $12.01 | $12.03 | $9.50 | 1,173,462 |
| 2016-01-26 | $12.10 | $12.49 | $12.10 | $12.35 | $9.76 | 1,780,521 |
| 2016-01-25 | $12.38 | $12.38 | $11.99 | $12.02 | $9.49 | 948,116 |
| 2016-01-22 | $12.53 | $12.80 | $12.25 | $12.38 | $9.78 | 1,565,640 |
| 2016-01-21 | $12.33 | $12.60 | $12.26 | $12.34 | $9.75 | 990,090 |
| 2016-01-20 | $12.29 | $12.41 | $11.83 | $12.27 | $9.69 | 2,122,487 |
| 2016-01-19 | $12.57 | $12.69 | $12.22 | $12.38 | $9.78 | 1,518,375 |
| 2016-01-15 | $12.60 | $12.65 | $12.17 | $12.41 | $9.80 | 1,793,243 |
| 2016-01-14 | $12.95 | $13.02 | $12.78 | $12.91 | $10.20 | 3,197,359 |
| 2016-01-13 | $13.47 | $13.56 | $12.74 | $12.85 | $10.15 | 1,398,528 |
| 2016-01-12 | $13.49 | $13.62 | $13.22 | $13.40 | $10.58 | 1,474,975 |
| 2016-01-11 | $13.44 | $13.53 | $13.28 | $13.39 | $10.58 | 1,239,861 |
| 2016-01-08 | $13.89 | $13.96 | $13.36 | $13.39 | $10.58 | 1,096,166 |
| 2016-01-07 | $13.95 | $14.08 | $13.84 | $13.87 | $10.96 | 1,287,774 |
| 2016-01-06 | $14.19 | $14.45 | $14.18 | $14.25 | $11.26 | 1,096,625 |
| 2016-01-05 | $14.32 | $14.52 | $14.14 | $14.45 | $11.41 | 957,506 |
| 2016-01-04 | $14.64 | $14.70 | $14.21 | $14.29 | $11.20 | 1,424,131 |
| 2015-12-31 | $14.98 | $15.25 | $14.88 | $14.90 | $11.68 | 790,611 |
| 2015-12-30 | $14.87 | $15.13 | $14.82 | $14.98 | $11.74 | 868,434 |
| 2015-12-29 | $14.76 | $15.02 | $14.76 | $14.95 | $11.72 | 937,363 |
| 2015-12-28 | $14.63 | $14.84 | $14.61 | $14.73 | $11.55 | 1,501,373 |
| 2015-12-24 | $14.32 | $14.73 | $14.31 | $14.65 | $11.48 | 1,053,397 |
| 2015-12-23 | $14.56 | $14.65 | $14.06 | $14.41 | $11.29 | 2,322,168 |
| 2015-12-22 | $15.14 | $15.45 | $14.35 | $14.55 | $11.40 | 7,868,986 |
| 2015-12-21 | $18.40 | $19.09 | $18.32 | $18.88 | $14.80 | 1,354,811 |
| 2015-12-18 | $18.93 | $18.97 | $18.33 | $18.33 | $14.37 | 1,183,065 |
| 2015-12-17 | $19.35 | $19.35 | $19.02 | $19.11 | $14.98 | 427,319 |
| 2015-12-16 | $18.92 | $19.36 | $18.90 | $19.30 | $15.13 | 462,344 |
| 2015-12-15 | $18.56 | $19.23 | $18.51 | $18.76 | $14.70 | 483,945 |
| 2015-12-14 | $18.44 | $18.60 | $18.31 | $18.47 | $14.48 | 347,428 |
| 2015-12-11 | $18.71 | $18.89 | $18.39 | $18.40 | $14.42 | 592,794 |
| 2015-12-10 | $19.11 | $19.16 | $18.92 | $19.03 | $14.92 | 313,397 |
| 2015-12-09 | $19.40 | $19.57 | $18.91 | $19.14 | $15.00 | 695,269 |
| 2015-12-08 | $19.49 | $19.58 | $19.29 | $19.44 | $15.24 | 386,940 |
| 2015-12-07 | $19.85 | $19.91 | $19.53 | $19.65 | $15.40 | 406,754 |
| 2015-12-04 | $19.76 | $20.01 | $19.69 | $19.92 | $15.61 | 340,338 |
| 2015-12-03 | $20.34 | $20.37 | $19.62 | $19.73 | $15.46 | 304,122 |
| 2015-12-02 | $20.31 | $20.37 | $20.24 | $20.26 | $15.88 | 280,515 |
| 2015-12-01 | $20.05 | $20.35 | $19.97 | $20.34 | $15.94 | 363,206 |
| 2015-11-30 | $20.32 | $20.32 | $19.93 | $20.00 | $15.68 | 521,542 |
| 2015-11-27 | $20.06 | $20.30 | $19.93 | $20.23 | $15.86 | 128,116 |
| 2015-11-25 | $19.99 | $20.18 | $19.91 | $20.04 | $15.71 | 505,910 |
| 2015-11-24 | $19.44 | $19.96 | $19.40 | $19.93 | $15.62 | 407,961 |
| 2015-11-23 | $19.44 | $19.66 | $19.37 | $19.52 | $15.30 | 470,441 |
| 2015-11-20 | $19.23 | $19.56 | $19.12 | $19.54 | $15.32 | 495,800 |
| 2015-11-19 | $18.67 | $19.21 | $18.57 | $19.10 | $14.97 | 593,218 |
| 2015-11-18 | $18.55 | $18.73 | $18.33 | $18.65 | $14.62 | 516,558 |
| 2015-11-17 | $18.56 | $18.58 | $18.34 | $18.48 | $14.48 | 398,139 |
| 2015-11-16 | $18.36 | $18.58 | $18.33 | $18.52 | $14.52 | 333,414 |
| 2015-11-13 | $18.40 | $18.57 | $18.34 | $18.40 | $14.42 | 495,469 |
| 2015-11-12 | $19.02 | $19.10 | $18.48 | $18.53 | $14.52 | 437,624 |
| 2015-11-11 | $19.37 | $19.38 | $19.08 | $19.21 | $15.06 | 274,882 |
| 2015-11-10 | $19.10 | $19.33 | $18.99 | $19.33 | $15.15 | 423,673 |
| 2015-11-09 | $19.39 | $19.41 | $19.02 | $19.20 | $15.05 | 343,952 |
| 2015-11-06 | $19.65 | $19.77 | $19.16 | $19.41 | $15.21 | 407,217 |
| 2015-11-05 | $19.36 | $19.99 | $19.31 | $19.73 | $15.46 | 824,516 |
| 2015-11-04 | $19.67 | $19.71 | $19.25 | $19.34 | $15.16 | 442,055 |
| 2015-11-03 | $19.62 | $19.76 | $19.50 | $19.66 | $15.41 | 361,141 |
| 2015-11-02 | $19.36 | $19.70 | $19.32 | $19.67 | $15.42 | 335,269 |
| 2015-10-30 | $19.48 | $19.65 | $19.38 | $19.41 | $15.21 | 328,613 |
| 2015-10-29 | $19.72 | $19.83 | $19.47 | $19.51 | $15.29 | 371,543 |
| 2015-10-28 | $19.25 | $19.86 | $19.23 | $19.86 | $15.57 | 657,103 |
| 2015-10-27 | $19.59 | $19.60 | $19.15 | $19.24 | $15.08 | 643,033 |
| 2015-10-26 | $19.55 | $19.83 | $19.54 | $19.70 | $15.44 | 479,580 |
| 2015-10-23 | $19.79 | $19.79 | $19.46 | $19.60 | $15.36 | 545,641 |
| 2015-10-22 | $19.63 | $19.76 | $19.44 | $19.67 | $15.42 | 588,176 |
| 2015-10-21 | $19.97 | $20.01 | $19.50 | $19.54 | $15.32 | 637,081 |
| 2015-10-20 | $19.85 | $19.99 | $19.71 | $19.86 | $15.57 | 371,662 |
| 2015-10-19 | $19.70 | $19.96 | $19.64 | $19.89 | $15.59 | 411,384 |
| 2015-10-16 | $19.86 | $19.86 | $19.56 | $19.74 | $15.47 | 527,955 |
| 2015-10-15 | $19.55 | $19.89 | $19.40 | $19.82 | $15.53 | 670,485 |
| 2015-10-14 | $19.71 | $19.86 | $19.48 | $19.52 | $15.30 | 573,065 |
| 2015-10-13 | $19.85 | $20.13 | $19.71 | $19.72 | $15.46 | 986,280 |
| 2015-10-12 | $19.39 | $19.98 | $19.27 | $19.92 | $15.61 | 613,561 |
| 2015-10-09 | $19.21 | $19.42 | $19.14 | $19.37 | $15.18 | 753,141 |
| 2015-10-08 | $18.94 | $19.26 | $18.94 | $19.20 | $15.05 | 1,077,805 |
| 2015-10-07 | $18.77 | $19.17 | $18.68 | $18.99 | $14.88 | 706,605 |
| 2015-10-06 | $19.00 | $19.03 | $18.62 | $18.69 | $14.65 | 494,165 |
| 2015-10-05 | $18.75 | $19.12 | $18.75 | $19.05 | $14.93 | 503,238 |
| 2015-10-02 | $18.42 | $18.58 | $18.15 | $18.58 | $14.56 | 589,890 |
| 2015-10-01 | $18.31 | $18.61 | $18.04 | $18.56 | $14.55 | 693,077 |
| 2015-09-30 | $18.13 | $18.42 | $18.03 | $18.41 | $14.34 | 928,240 |
| 2015-09-29 | $17.78 | $18.06 | $17.70 | $18.01 | $14.03 | 1,215,517 |
| 2015-09-28 | $18.14 | $18.14 | $17.71 | $17.80 | $13.87 | 1,046,221 |
| 2015-09-25 | $18.67 | $18.78 | $18.19 | $18.19 | $14.17 | 1,138,443 |
| 2015-09-24 | $18.45 | $18.64 | $18.04 | $18.55 | $14.45 | 1,106,914 |
| 2015-09-23 | $18.23 | $18.52 | $18.12 | $18.30 | $14.26 | 692,776 |
| 2015-09-22 | $18.30 | $18.40 | $18.03 | $18.16 | $14.15 | 388,376 |
| 2015-09-21 | $18.47 | $18.74 | $18.41 | $18.52 | $14.43 | 605,356 |
| 2015-09-18 | $18.33 | $18.54 | $18.21 | $18.35 | $14.30 | 848,558 |
| 2015-09-17 | $18.34 | $18.55 | $18.23 | $18.46 | $14.38 | 595,822 |
| 2015-09-16 | $18.05 | $18.33 | $18.00 | $18.24 | $14.21 | 283,712 |
| 2015-09-15 | $17.70 | $18.05 | $17.67 | $18.00 | $14.02 | 213,438 |
| 2015-09-14 | $17.88 | $17.88 | $17.62 | $17.71 | $13.80 | 242,070 |
| 2015-09-11 | $17.65 | $17.87 | $17.45 | $17.87 | $13.92 | 271,166 |
| 2015-09-10 | $17.86 | $18.06 | $17.66 | $17.75 | $13.83 | 267,733 |
| 2015-09-09 | $18.18 | $18.18 | $17.85 | $17.87 | $13.92 | 364,636 |
| 2015-09-08 | $17.76 | $18.04 | $17.64 | $18.04 | $14.05 | 339,503 |
| 2015-09-04 | $17.35 | $17.58 | $17.35 | $17.50 | $13.63 | 214,101 |
| 2015-09-03 | $17.50 | $17.70 | $17.43 | $17.57 | $13.69 | 421,198 |
| 2015-09-02 | $17.27 | $17.53 | $17.07 | $17.48 | $13.62 | 600,522 |
| 2015-09-01 | $17.25 | $17.48 | $17.12 | $17.17 | $13.38 | 578,346 |
| 2015-08-31 | $17.40 | $17.74 | $17.31 | $17.63 | $13.74 | 378,431 |
Steelcase Inc - Class A (SCS) News Headlines
.jpg)
Upgrade Your Home Office With Steelcase Seating
Upgrade Your Home Office With Steelcase Seating
wsj.com March 4, 2025Recent Steelcase Inc - Class A (SCS) News
Similar Companies to Steelcase Inc - Class A (SCS) in the Business Equipment & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Avery Dennison Corp | AVY | Business Equipment & Supplies | Industrials | 30,000 |
| Acco Brands Corporation | ACCO | Business Equipment & Supplies | Industrials | 12,700 |
| Steelcase Inc - Class A | SCS | Business Equipment & Supplies | Industrials | 12,000 |
| Pitney Bowes Inc | PBI | Business Equipment & Supplies | Industrials | 9,000 |
| HNI Corp | HNI | Business Equipment & Supplies | Industrials | 7,500 |
| Cardtronics plc - Class A | CATM | Business Equipment & Supplies | Industrials | 5,000 |
| Knoll Inc | KNL | Business Equipment & Supplies | Industrials | 1,400 |
| Ennis Inc | EBF | Business Equipment & Supplies | Industrials | 650 |