Sterling Construction Company Inc (STRL) Exchange: NASDAQ
Data as of May 2, 2025
$116.15 ($-0.85) -0.73%
Sterling Construction Company Inc - Daily Information
Click for more stock information on Sterling Construction Company Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $116.72 |
| Previous Close | $116.15 |
| High | $117.83 |
| Low | $114.40 |
| Adjusted Open | $116.72 |
| Previous Adjusted Close | $116.15 |
| Adjusted High | $117.83 |
| Adjusted Low | $114.40 |
About Sterling Construction Company Inc (STRL)
Sterling Construction Company Inc. (STRL) is an American construction company that started operations in 1998. It is headquartered in The Woodlands, Texas and is the largest publicly traded heavy civil construction company in the US. The company currently employs 1,550 people and provides construction services for highways, roads, bridges and water infrastructure projects. Over the past 20 years, Sterling Construction has seen significant growth and has built a reputation for being a trusted construction partner for public and private sector clients.
Invest in Sterling Construction Company Inc (STRL)
Historical Stock Data for Sterling Construction Company Inc (STRL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $116.72 | $117.83 | $114.40 | $116.15 | $116.15 | 594,920 |
| 2025-03-27 | $125.13 | $125.13 | $116.45 | $117.00 | $117.00 | 642,605 |
| 2025-03-26 | $130.80 | $131.50 | $124.51 | $125.56 | $125.56 | 364,613 |
| 2025-03-25 | $134.00 | $134.93 | $129.74 | $131.29 | $131.29 | 537,908 |
| 2025-03-24 | $129.80 | $134.29 | $129.58 | $133.95 | $133.95 | 400,832 |
| 2025-03-21 | $123.66 | $127.39 | $122.86 | $126.63 | $126.63 | 837,863 |
| 2025-03-20 | $123.85 | $129.58 | $123.85 | $125.93 | $125.93 | 389,705 |
| 2025-03-19 | $118.36 | $128.19 | $118.26 | $126.69 | $126.69 | 556,323 |
| 2025-03-18 | $119.83 | $120.47 | $117.61 | $118.04 | $118.04 | 299,894 |
| 2025-03-17 | $115.94 | $121.92 | $115.75 | $120.49 | $120.49 | 537,428 |
| 2025-03-14 | $120.18 | $123.20 | $118.89 | $121.37 | $121.37 | 446,475 |
| 2025-03-13 | $116.00 | $118.00 | $112.33 | $117.81 | $117.81 | 502,344 |
| 2025-03-12 | $119.59 | $121.73 | $115.37 | $116.44 | $116.44 | 660,864 |
| 2025-03-11 | $110.85 | $118.54 | $110.29 | $115.74 | $115.74 | 755,198 |
| 2025-03-10 | $113.41 | $114.78 | $108.89 | $111.08 | $111.08 | 1,053,389 |
| 2025-03-07 | $119.62 | $122.11 | $112.92 | $118.00 | $118.00 | 643,891 |
| 2025-03-06 | $123.38 | $125.61 | $118.03 | $120.72 | $120.72 | 713,255 |
| 2025-03-05 | $125.73 | $129.13 | $123.38 | $128.66 | $128.66 | 670,945 |
| 2025-03-04 | $117.58 | $126.56 | $116.64 | $122.28 | $122.28 | 802,277 |
| 2025-03-03 | $129.14 | $130.00 | $119.84 | $121.57 | $121.57 | 851,384 |
| 2025-02-28 | $123.67 | $127.80 | $121.50 | $127.21 | $127.21 | 878,802 |
| 2025-02-27 | $129.42 | $130.94 | $123.01 | $123.15 | $123.15 | 1,146,606 |
| 2025-02-26 | $123.07 | $126.16 | $117.75 | $122.16 | $122.16 | 1,936,135 |
| 2025-02-25 | $108.37 | $117.74 | $105.28 | $115.94 | $115.94 | 1,696,463 |
| 2025-02-24 | $116.95 | $119.96 | $108.06 | $108.65 | $108.65 | 1,328,452 |
| 2025-02-21 | $127.12 | $127.12 | $116.18 | $116.29 | $116.29 | 666,520 |
| 2025-02-20 | $126.90 | $127.12 | $119.66 | $124.27 | $124.27 | 771,755 |
| 2025-02-19 | $128.26 | $131.00 | $124.76 | $126.72 | $126.72 | 828,545 |
| 2025-02-18 | $132.98 | $135.94 | $128.50 | $130.64 | $130.64 | 703,719 |
| 2025-02-14 | $129.14 | $134.75 | $127.66 | $132.40 | $132.40 | 548,023 |
| 2025-02-13 | $141.62 | $142.69 | $127.50 | $130.10 | $130.10 | 863,322 |
| 2025-02-12 | $139.43 | $142.73 | $139.09 | $140.40 | $140.40 | 417,560 |
| 2025-02-11 | $148.01 | $149.33 | $141.49 | $144.88 | $144.88 | 320,708 |
| 2025-02-10 | $150.10 | $151.23 | $147.21 | $150.65 | $150.65 | 326,868 |
| 2025-02-07 | $149.52 | $153.11 | $147.48 | $149.72 | $149.72 | 369,953 |
| 2025-02-06 | $144.42 | $149.38 | $142.98 | $148.35 | $148.35 | 393,422 |
| 2025-02-05 | $139.38 | $146.32 | $139.06 | $143.48 | $143.48 | 373,848 |
| 2025-02-04 | $137.26 | $140.63 | $134.97 | $138.57 | $138.57 | 471,881 |
| 2025-02-03 | $136.90 | $140.86 | $135.00 | $137.01 | $137.01 | 545,233 |
| 2025-01-31 | $148.23 | $148.76 | $137.93 | $142.42 | $142.42 | 758,422 |
| 2025-01-30 | $146.46 | $148.82 | $141.86 | $146.71 | $146.71 | 650,760 |
| 2025-01-29 | $141.74 | $145.82 | $139.64 | $141.11 | $141.11 | 669,910 |
| 2025-01-28 | $149.18 | $149.18 | $136.95 | $139.68 | $139.68 | 1,058,628 |
| 2025-01-27 | $174.73 | $174.73 | $141.54 | $143.00 | $143.00 | 1,522,111 |
| 2025-01-24 | $196.82 | $197.65 | $183.20 | $187.30 | $187.30 | 448,267 |
| 2025-01-23 | $198.72 | $198.73 | $192.46 | $196.58 | $196.58 | 343,954 |
| 2025-01-22 | $198.79 | $206.07 | $198.79 | $200.56 | $200.56 | 435,652 |
| 2025-01-21 | $183.63 | $196.58 | $181.58 | $196.55 | $196.55 | 472,397 |
| 2025-01-17 | $182.30 | $184.43 | $180.00 | $182.51 | $182.51 | 450,165 |
| 2025-01-16 | $178.08 | $181.42 | $177.20 | $178.48 | $178.48 | 175,754 |
| 2025-01-15 | $178.67 | $183.23 | $174.12 | $177.15 | $177.15 | 447,368 |
| 2025-01-14 | $166.54 | $171.52 | $163.57 | $171.31 | $171.31 | 281,113 |
| 2025-01-13 | $159.77 | $163.20 | $158.02 | $162.22 | $162.22 | 291,145 |
| 2025-01-10 | $162.03 | $164.74 | $159.50 | $163.52 | $163.52 | 334,973 |
| 2025-01-08 | $163.57 | $167.87 | $161.65 | $167.05 | $167.05 | 242,740 |
| 2025-01-07 | $178.79 | $179.17 | $161.75 | $167.59 | $167.59 | 370,999 |
| 2025-01-06 | $178.27 | $181.98 | $177.50 | $178.15 | $178.15 | 237,981 |
| 2025-01-03 | $167.61 | $177.86 | $167.61 | $177.51 | $177.51 | 256,645 |
| 2025-01-02 | $168.11 | $172.37 | $164.59 | $167.73 | $167.73 | 251,752 |
| 2024-12-31 | $171.65 | $171.65 | $168.26 | $168.45 | $168.45 | 248,271 |
| 2024-12-30 | $169.27 | $172.45 | $166.00 | $170.40 | $170.40 | 238,211 |
| 2024-12-27 | $175.25 | $175.48 | $169.65 | $172.52 | $172.52 | 265,017 |
| 2024-12-26 | $174.90 | $177.24 | $173.06 | $177.03 | $177.03 | 223,345 |
| 2024-12-24 | $174.84 | $175.30 | $172.34 | $174.89 | $174.89 | 150,939 |
| 2024-12-23 | $174.91 | $175.99 | $171.48 | $174.91 | $174.91 | 258,129 |
| 2024-12-20 | $171.43 | $180.25 | $171.13 | $175.20 | $175.20 | 786,589 |
| 2024-12-19 | $168.56 | $175.88 | $168.56 | $174.72 | $174.72 | 666,831 |
| 2024-12-18 | $177.86 | $179.60 | $165.50 | $167.14 | $167.14 | 504,207 |
| 2024-12-17 | $177.78 | $177.78 | $168.38 | $176.59 | $176.59 | 526,798 |
| 2024-12-16 | $181.56 | $186.15 | $179.43 | $180.12 | $180.12 | 423,188 |
| 2024-12-13 | $183.05 | $187.37 | $178.77 | $180.29 | $180.29 | 273,840 |
| 2024-12-12 | $188.63 | $190.73 | $183.19 | $183.61 | $183.61 | 261,536 |
| 2024-12-11 | $186.95 | $190.92 | $183.96 | $188.44 | $188.44 | 254,610 |
| 2024-12-10 | $185.31 | $189.85 | $182.45 | $182.78 | $182.78 | 294,515 |
| 2024-12-09 | $196.14 | $197.05 | $181.39 | $183.57 | $183.57 | 528,796 |
| 2024-12-06 | $195.05 | $196.15 | $192.00 | $195.74 | $195.74 | 246,997 |
| 2024-12-05 | $197.50 | $201.33 | $191.58 | $194.66 | $194.66 | 386,713 |
| 2024-12-04 | $196.83 | $200.08 | $195.22 | $198.82 | $198.82 | 290,888 |
| 2024-12-03 | $193.50 | $197.92 | $193.40 | $195.54 | $195.54 | 309,148 |
| 2024-12-02 | $195.61 | $200.91 | $193.47 | $194.28 | $194.28 | 423,408 |
| 2024-11-29 | $196.75 | $200.25 | $194.35 | $194.45 | $194.45 | 319,842 |
| 2024-11-27 | $198.03 | $201.99 | $191.65 | $195.41 | $195.41 | 632,073 |
| 2024-11-26 | $194.50 | $203.49 | $191.26 | $199.03 | $199.03 | 759,800 |
| 2024-11-25 | $199.04 | $200.00 | $194.63 | $196.33 | $196.33 | 480,284 |
| 2024-11-22 | $198.62 | $199.56 | $194.30 | $196.51 | $196.51 | 285,784 |
| 2024-11-21 | $191.97 | $198.83 | $190.63 | $197.41 | $197.41 | 308,817 |
| 2024-11-20 | $193.36 | $193.92 | $187.86 | $189.43 | $189.43 | 297,190 |
| 2024-11-19 | $183.02 | $193.38 | $183.02 | $192.97 | $192.97 | 296,381 |
| 2024-11-18 | $181.37 | $188.53 | $180.47 | $185.75 | $185.75 | 324,106 |
| 2024-11-15 | $182.33 | $182.81 | $178.70 | $180.03 | $180.03 | 375,533 |
| 2024-11-14 | $185.00 | $187.76 | $180.95 | $182.39 | $182.39 | 318,540 |
| 2024-11-13 | $193.99 | $196.00 | $186.28 | $186.65 | $186.65 | 251,156 |
| 2024-11-12 | $192.80 | $197.72 | $188.40 | $191.50 | $191.50 | 414,961 |
| 2024-11-11 | $198.01 | $201.27 | $189.34 | $194.70 | $194.70 | 413,432 |
| 2024-11-08 | $175.61 | $194.07 | $175.05 | $193.61 | $193.61 | 482,787 |
| 2024-11-07 | $157.88 | $175.60 | $149.01 | $174.31 | $174.31 | 809,441 |
| 2024-11-06 | $171.99 | $176.22 | $169.19 | $175.42 | $175.42 | 529,286 |
| 2024-11-05 | $152.97 | $158.99 | $152.71 | $157.22 | $157.22 | 270,745 |
| 2024-11-04 | $151.32 | $155.02 | $150.48 | $151.54 | $151.54 | 246,732 |
| 2024-11-01 | $155.51 | $157.63 | $153.00 | $153.66 | $153.66 | 242,079 |
| 2024-10-31 | $152.13 | $155.40 | $149.15 | $154.45 | $154.45 | 244,404 |
| 2024-10-30 | $154.93 | $158.40 | $153.18 | $153.47 | $153.47 | 250,145 |
| 2024-10-29 | $152.25 | $156.30 | $150.55 | $156.13 | $156.13 | 268,761 |
| 2024-10-28 | $150.67 | $154.19 | $148.50 | $152.58 | $152.58 | 367,036 |
| 2024-10-25 | $155.41 | $156.64 | $148.52 | $150.66 | $150.66 | 637,605 |
| 2024-10-24 | $158.13 | $159.10 | $153.25 | $153.36 | $153.36 | 199,043 |
| 2024-10-23 | $159.42 | $162.83 | $155.31 | $157.13 | $157.13 | 268,095 |
| 2024-10-22 | $162.13 | $164.13 | $160.04 | $160.57 | $160.57 | 734,533 |
| 2024-10-21 | $159.70 | $166.48 | $159.70 | $164.03 | $164.03 | 428,836 |
| 2024-10-18 | $165.32 | $166.57 | $159.04 | $159.84 | $159.84 | 643,189 |
| 2024-10-17 | $167.00 | $170.50 | $164.95 | $165.40 | $165.40 | 304,055 |
| 2024-10-16 | $158.12 | $166.85 | $157.89 | $166.23 | $166.23 | 404,957 |
| 2024-10-15 | $158.34 | $159.90 | $151.47 | $156.11 | $156.11 | 282,724 |
| 2024-10-14 | $157.97 | $160.58 | $156.64 | $159.67 | $159.67 | 248,087 |
| 2024-10-11 | $154.11 | $157.37 | $154.11 | $157.10 | $157.10 | 159,424 |
| 2024-10-10 | $151.50 | $155.62 | $148.61 | $155.35 | $155.35 | 292,371 |
| 2024-10-09 | $150.75 | $154.38 | $149.39 | $154.09 | $154.09 | 225,146 |
| 2024-10-08 | $148.52 | $152.37 | $148.29 | $151.14 | $151.14 | 267,777 |
| 2024-10-07 | $146.62 | $150.00 | $145.76 | $147.54 | $147.54 | 149,893 |
| 2024-10-04 | $148.52 | $148.78 | $143.62 | $148.05 | $148.05 | 147,731 |
| 2024-10-03 | $145.19 | $147.37 | $142.35 | $144.87 | $144.87 | 137,714 |
| 2024-10-02 | $141.48 | $146.82 | $140.05 | $146.08 | $146.08 | 155,349 |
| 2024-10-01 | $143.87 | $144.60 | $141.49 | $142.94 | $142.94 | 179,130 |
| 2024-09-30 | $143.25 | $145.64 | $140.25 | $145.02 | $145.02 | 224,642 |
| 2024-09-27 | $146.41 | $147.93 | $142.56 | $143.26 | $143.26 | 223,920 |
| 2024-09-26 | $149.27 | $149.67 | $145.67 | $145.84 | $145.84 | 372,299 |
| 2024-09-25 | $145.63 | $147.90 | $145.05 | $145.94 | $145.94 | 245,263 |
| 2024-09-24 | $148.29 | $149.42 | $144.32 | $145.67 | $145.67 | 296,147 |
| 2024-09-23 | $149.25 | $151.50 | $145.13 | $148.90 | $148.90 | 317,665 |
| 2024-09-20 | $148.77 | $152.00 | $147.07 | $148.16 | $148.16 | 864,765 |
| 2024-09-19 | $138.99 | $148.03 | $136.00 | $147.62 | $147.62 | 623,795 |
| 2024-09-18 | $131.00 | $139.28 | $131.00 | $134.94 | $134.94 | 433,191 |
| 2024-09-17 | $129.90 | $132.01 | $127.47 | $130.35 | $130.35 | 212,989 |
| 2024-09-16 | $127.09 | $129.58 | $125.86 | $128.81 | $128.81 | 188,559 |
| 2024-09-13 | $125.48 | $128.00 | $123.94 | $127.10 | $127.10 | 232,590 |
| 2024-09-12 | $117.79 | $123.49 | $116.87 | $123.17 | $123.17 | 316,563 |
| 2024-09-11 | $111.56 | $118.27 | $111.44 | $117.13 | $117.13 | 246,023 |
| 2024-09-10 | $110.42 | $111.85 | $108.80 | $111.29 | $111.29 | 243,115 |
| 2024-09-09 | $109.99 | $111.75 | $107.89 | $109.95 | $109.95 | 216,101 |
| 2024-09-06 | $109.68 | $111.75 | $108.09 | $109.12 | $109.12 | 326,463 |
| 2024-09-05 | $108.97 | $110.00 | $106.30 | $109.27 | $109.27 | 187,508 |
| 2024-09-04 | $106.07 | $109.66 | $105.26 | $109.44 | $109.44 | 287,951 |
| 2024-09-03 | $117.80 | $118.63 | $106.81 | $107.06 | $107.06 | 407,181 |
| 2024-08-30 | $120.42 | $121.21 | $117.36 | $119.53 | $119.53 | 277,210 |
| 2024-08-29 | $117.41 | $122.00 | $116.46 | $119.00 | $119.00 | 159,550 |
| 2024-08-28 | $116.91 | $118.73 | $115.45 | $116.52 | $116.52 | 178,937 |
| 2024-08-27 | $117.78 | $118.28 | $116.31 | $117.41 | $117.41 | 172,765 |
| 2024-08-26 | $119.64 | $119.76 | $116.98 | $118.57 | $118.57 | 154,457 |
| 2024-08-23 | $114.62 | $119.03 | $114.12 | $118.10 | $118.10 | 220,449 |
| 2024-08-22 | $114.68 | $115.48 | $112.30 | $113.68 | $113.68 | 137,624 |
| 2024-08-21 | $111.40 | $114.96 | $110.95 | $114.82 | $114.82 | 186,962 |
| 2024-08-20 | $113.00 | $114.57 | $109.15 | $111.31 | $111.31 | 237,173 |
| 2024-08-19 | $112.00 | $113.92 | $109.92 | $113.62 | $113.62 | 209,934 |
| 2024-08-16 | $114.52 | $115.05 | $110.82 | $111.93 | $111.93 | 227,813 |
| 2024-08-15 | $113.10 | $116.45 | $113.07 | $114.67 | $114.67 | 335,460 |
| 2024-08-14 | $109.96 | $110.80 | $107.16 | $110.59 | $110.59 | 244,925 |
| 2024-08-13 | $106.71 | $109.56 | $104.71 | $108.60 | $108.60 | 286,014 |
| 2024-08-12 | $104.46 | $105.79 | $102.71 | $105.60 | $105.60 | 268,890 |
| 2024-08-09 | $108.39 | $109.83 | $104.25 | $104.56 | $104.56 | 293,213 |
| 2024-08-08 | $106.93 | $108.38 | $104.35 | $107.91 | $107.91 | 309,965 |
| 2024-08-07 | $109.46 | $110.00 | $101.83 | $103.96 | $103.96 | 465,865 |
| 2024-08-06 | $111.18 | $113.96 | $103.01 | $106.15 | $106.15 | 756,010 |
| 2024-08-05 | $94.83 | $104.81 | $93.50 | $102.56 | $102.56 | 819,807 |
| 2024-08-02 | $105.00 | $106.76 | $101.21 | $104.90 | $104.90 | 671,154 |
| 2024-08-01 | $116.49 | $118.51 | $107.34 | $109.98 | $109.98 | 606,369 |
| 2024-07-31 | $113.97 | $119.35 | $112.91 | $116.36 | $116.36 | 298,106 |
| 2024-07-30 | $114.62 | $116.50 | $109.42 | $110.10 | $110.10 | 281,059 |
| 2024-07-29 | $116.68 | $118.88 | $112.53 | $113.39 | $113.39 | 204,085 |
| 2024-07-26 | $114.19 | $116.28 | $113.40 | $115.28 | $115.28 | 196,633 |
| 2024-07-25 | $113.26 | $115.63 | $108.55 | $110.06 | $110.06 | 475,816 |
| 2024-07-24 | $124.26 | $125.14 | $112.63 | $113.09 | $113.09 | 414,399 |
| 2024-07-23 | $121.77 | $125.40 | $119.47 | $124.48 | $124.48 | 240,896 |
| 2024-07-22 | $117.26 | $122.57 | $116.77 | $121.86 | $121.86 | 288,415 |
| 2024-07-19 | $116.65 | $117.75 | $114.78 | $116.02 | $116.02 | 727,543 |
| 2024-07-18 | $112.52 | $118.73 | $112.52 | $116.39 | $116.39 | 473,543 |
| 2024-07-17 | $127.53 | $128.55 | $111.20 | $111.30 | $111.30 | 651,986 |
| 2024-07-16 | $129.25 | $130.57 | $125.00 | $129.46 | $129.46 | 410,465 |
| 2024-07-15 | $124.71 | $130.89 | $124.15 | $129.27 | $129.27 | 416,553 |
| 2024-07-12 | $119.46 | $123.82 | $118.38 | $122.39 | $122.39 | 356,514 |
| 2024-07-11 | $116.92 | $118.78 | $114.78 | $117.21 | $117.21 | 320,251 |
| 2024-07-10 | $112.20 | $114.33 | $111.25 | $113.75 | $113.75 | 216,044 |
| 2024-07-09 | $113.07 | $113.86 | $111.06 | $111.08 | $111.08 | 191,694 |
| 2024-07-08 | $115.00 | $116.85 | $112.87 | $113.03 | $113.03 | 200,706 |
| 2024-07-05 | $116.39 | $116.56 | $112.64 | $113.70 | $113.70 | 150,275 |
| 2024-07-03 | $113.56 | $117.20 | $112.99 | $116.53 | $116.53 | 132,844 |
| 2024-07-02 | $114.00 | $115.92 | $112.50 | $112.96 | $112.96 | 311,111 |
| 2024-07-01 | $118.30 | $118.30 | $113.22 | $114.76 | $114.76 | 318,605 |
| 2024-06-28 | $121.31 | $124.50 | $116.29 | $118.34 | $118.34 | 759,148 |
| 2024-06-27 | $118.80 | $120.13 | $115.20 | $119.33 | $119.33 | 358,654 |
| 2024-06-26 | $116.37 | $118.42 | $115.55 | $118.15 | $118.15 | 317,761 |
| 2024-06-25 | $116.81 | $118.01 | $114.19 | $117.76 | $117.76 | 283,699 |
| 2024-06-24 | $116.15 | $116.67 | $113.77 | $116.18 | $116.18 | 250,171 |
| 2024-06-21 | $117.31 | $117.31 | $111.42 | $116.22 | $116.22 | 500,603 |
| 2024-06-20 | $122.55 | $124.34 | $116.74 | $117.75 | $117.75 | 261,336 |
| 2024-06-18 | $119.05 | $123.40 | $117.78 | $122.68 | $122.68 | 275,561 |
| 2024-06-17 | $116.00 | $119.43 | $115.18 | $119.25 | $119.25 | 191,996 |
| 2024-06-14 | $116.20 | $117.30 | $113.19 | $116.33 | $116.33 | 233,060 |
| 2024-06-13 | $119.00 | $121.51 | $116.66 | $118.43 | $118.43 | 224,029 |
| 2024-06-12 | $117.35 | $122.58 | $114.30 | $119.18 | $119.18 | 359,994 |
| 2024-06-11 | $114.00 | $115.45 | $112.70 | $114.03 | $114.03 | 286,096 |
| 2024-06-10 | $112.14 | $115.77 | $111.00 | $114.88 | $114.88 | 388,898 |
| 2024-06-07 | $115.00 | $115.73 | $112.33 | $112.73 | $112.73 | 341,129 |
| 2024-06-06 | $116.01 | $119.89 | $115.19 | $115.82 | $115.82 | 346,651 |
| 2024-06-05 | $113.57 | $116.74 | $111.20 | $116.53 | $116.53 | 336,613 |
| 2024-06-04 | $116.03 | $116.25 | $110.86 | $112.58 | $112.58 | 653,794 |
| 2024-06-03 | $124.37 | $125.39 | $115.25 | $117.46 | $117.46 | 382,771 |
| 2024-05-31 | $125.15 | $128.53 | $120.49 | $122.87 | $122.87 | 335,525 |
| 2024-05-30 | $122.20 | $125.93 | $120.73 | $124.09 | $124.09 | 226,631 |
| 2024-05-29 | $120.16 | $122.26 | $118.60 | $121.23 | $121.23 | 274,913 |
| 2024-05-28 | $127.43 | $128.25 | $121.22 | $121.87 | $121.87 | 349,222 |
| 2024-05-24 | $126.99 | $128.29 | $126.33 | $126.47 | $126.47 | 264,990 |
| 2024-05-23 | $128.14 | $128.99 | $124.73 | $125.43 | $125.43 | 304,296 |
| 2024-05-22 | $130.00 | $131.29 | $125.45 | $126.61 | $126.61 | 290,956 |
| 2024-05-21 | $129.74 | $131.93 | $128.64 | $130.56 | $130.56 | 271,958 |
| 2024-05-20 | $130.36 | $131.76 | $128.49 | $131.20 | $131.20 | 243,830 |
| 2024-05-17 | $130.71 | $131.49 | $127.40 | $128.86 | $128.86 | 341,169 |
| 2024-05-16 | $135.55 | $137.63 | $129.67 | $130.01 | $130.01 | 486,823 |
| 2024-05-15 | $129.56 | $136.10 | $128.26 | $135.55 | $135.55 | 598,662 |
| 2024-05-14 | $127.90 | $128.82 | $124.00 | $127.33 | $127.33 | 450,479 |
| 2024-05-13 | $131.44 | $131.44 | $127.70 | $128.08 | $128.08 | 497,052 |
| 2024-05-10 | $126.46 | $129.25 | $125.02 | $128.87 | $128.87 | 399,329 |
| 2024-05-09 | $126.26 | $127.56 | $124.00 | $125.16 | $125.16 | 484,426 |
| 2024-05-08 | $122.00 | $128.58 | $119.62 | $125.68 | $125.68 | 760,487 |
| 2024-05-07 | $109.53 | $123.99 | $107.00 | $122.00 | $122.00 | 977,055 |
| 2024-05-06 | $102.24 | $105.76 | $102.06 | $105.37 | $105.37 | 615,664 |
| 2024-05-03 | $102.79 | $104.80 | $101.05 | $101.15 | $101.15 | 222,220 |
| 2024-05-02 | $99.16 | $101.90 | $98.39 | $100.65 | $100.65 | 331,455 |
| 2024-05-01 | $102.02 | $102.92 | $99.04 | $99.16 | $99.16 | 238,968 |
| 2024-04-30 | $105.34 | $105.72 | $101.18 | $101.60 | $101.60 | 326,475 |
| 2024-04-29 | $106.43 | $106.73 | $103.57 | $105.75 | $105.75 | 322,367 |
| 2024-04-26 | $102.48 | $106.15 | $102.26 | $105.89 | $105.89 | 285,260 |
| 2024-04-25 | $98.26 | $102.32 | $97.97 | $102.20 | $102.20 | 305,580 |
| 2024-04-24 | $102.59 | $105.00 | $100.00 | $100.97 | $100.97 | 263,687 |
| 2024-04-23 | $98.20 | $101.94 | $97.55 | $101.55 | $101.55 | 210,646 |
| 2024-04-22 | $97.66 | $98.09 | $95.43 | $97.41 | $97.41 | 286,534 |
| 2024-04-19 | $97.75 | $99.29 | $94.60 | $96.56 | $96.56 | 320,363 |
| 2024-04-18 | $100.20 | $100.75 | $96.91 | $98.32 | $98.32 | 335,824 |
| 2024-04-17 | $100.49 | $100.63 | $97.88 | $100.11 | $100.11 | 283,726 |
| 2024-04-16 | $100.00 | $100.65 | $97.71 | $99.69 | $99.69 | 333,259 |
| 2024-04-15 | $106.05 | $107.27 | $100.04 | $100.41 | $100.41 | 227,382 |
| 2024-04-12 | $105.36 | $105.94 | $103.54 | $104.89 | $104.89 | 135,249 |
| 2024-04-11 | $103.96 | $105.88 | $103.44 | $105.53 | $105.53 | 200,471 |
| 2024-04-10 | $103.00 | $105.71 | $101.05 | $103.96 | $103.96 | 286,436 |
| 2024-04-09 | $106.03 | $106.59 | $103.25 | $106.03 | $106.03 | 227,859 |
| 2024-04-08 | $108.50 | $109.27 | $106.26 | $106.40 | $106.40 | 174,146 |
| 2024-04-05 | $105.16 | $108.30 | $105.16 | $107.55 | $107.55 | 215,843 |
| 2024-04-04 | $109.06 | $109.93 | $104.80 | $105.24 | $105.24 | 220,193 |
| 2024-04-03 | $104.80 | $108.92 | $104.43 | $107.62 | $107.62 | 261,278 |
| 2024-04-02 | $107.50 | $107.50 | $104.82 | $105.47 | $105.47 | 370,492 |
| 2024-04-01 | $110.25 | $111.14 | $108.18 | $109.81 | $109.81 | 271,621 |
| 2024-03-28 | $112.44 | $113.26 | $109.63 | $110.31 | $110.31 | 607,362 |
| 2024-03-27 | $113.76 | $114.09 | $111.74 | $113.43 | $113.43 | 291,121 |
| 2024-03-26 | $112.04 | $114.36 | $111.54 | $112.81 | $112.81 | 288,520 |
| 2024-03-25 | $112.00 | $113.94 | $111.06 | $111.54 | $111.54 | 337,877 |
| 2024-03-22 | $111.01 | $112.87 | $110.56 | $112.03 | $112.03 | 321,789 |
| 2024-03-21 | $110.83 | $112.86 | $109.54 | $109.95 | $109.95 | 438,892 |
| 2024-03-20 | $108.01 | $110.35 | $106.54 | $109.69 | $109.69 | 266,352 |
| 2024-03-19 | $105.33 | $109.19 | $103.33 | $108.40 | $108.40 | 279,272 |
| 2024-03-18 | $107.49 | $110.98 | $106.44 | $106.76 | $106.76 | 292,333 |
| 2024-03-15 | $108.07 | $110.20 | $107.05 | $107.37 | $107.37 | 526,787 |
| 2024-03-14 | $110.61 | $110.96 | $107.19 | $108.49 | $108.49 | 241,967 |
| 2024-03-13 | $111.68 | $111.87 | $108.88 | $110.01 | $110.01 | 225,401 |
| 2024-03-12 | $108.61 | $112.24 | $106.64 | $111.98 | $111.98 | 286,826 |
| 2024-03-11 | $111.61 | $111.61 | $106.42 | $108.57 | $108.57 | 306,810 |
| 2024-03-08 | $111.15 | $113.56 | $110.30 | $111.16 | $111.16 | 284,519 |
| 2024-03-07 | $110.64 | $111.74 | $109.09 | $109.64 | $109.64 | 339,433 |
| 2024-03-06 | $110.13 | $111.71 | $107.53 | $110.14 | $110.14 | 253,985 |
| 2024-03-05 | $110.50 | $111.55 | $107.73 | $108.41 | $108.41 | 331,941 |
| 2024-03-04 | $111.80 | $116.36 | $110.00 | $111.34 | $111.34 | 398,877 |
| 2024-03-01 | $108.78 | $111.89 | $106.75 | $110.98 | $110.98 | 538,382 |
| 2024-02-29 | $106.40 | $108.41 | $105.48 | $106.64 | $106.64 | 689,155 |
| 2024-02-28 | $106.90 | $107.95 | $103.46 | $106.14 | $106.14 | 1,095,372 |
| 2024-02-27 | $95.56 | $113.08 | $95.25 | $106.22 | $106.22 | 1,517,919 |
| 2024-02-26 | $88.00 | $90.36 | $87.90 | $89.95 | $89.95 | 597,508 |
| 2024-02-23 | $85.00 | $87.26 | $84.41 | $87.02 | $87.02 | 233,192 |
| 2024-02-22 | $83.85 | $85.72 | $83.40 | $84.55 | $84.55 | 269,937 |
| 2024-02-21 | $81.42 | $83.05 | $81.25 | $82.92 | $82.92 | 250,196 |
| 2024-02-20 | $82.43 | $83.18 | $81.83 | $82.14 | $82.14 | 322,662 |
| 2024-02-16 | $83.97 | $85.35 | $83.20 | $84.12 | $84.12 | 244,046 |
| 2024-02-15 | $83.34 | $84.57 | $81.86 | $84.47 | $84.47 | 346,879 |
| 2024-02-14 | $80.91 | $83.84 | $80.91 | $83.13 | $83.13 | 274,134 |
| 2024-02-13 | $78.67 | $81.15 | $76.01 | $79.50 | $79.50 | 486,540 |
| 2024-02-12 | $83.03 | $84.53 | $81.78 | $82.81 | $82.81 | 363,406 |
| 2024-02-09 | $82.50 | $84.46 | $81.62 | $83.43 | $83.43 | 302,341 |
| 2024-02-08 | $79.99 | $82.49 | $79.42 | $82.30 | $82.30 | 369,614 |
| 2024-02-07 | $77.45 | $79.76 | $77.14 | $79.56 | $79.56 | 359,517 |
| 2024-02-06 | $75.86 | $76.93 | $74.70 | $76.93 | $76.93 | 294,677 |
| 2024-02-05 | $77.62 | $78.47 | $75.88 | $76.12 | $76.12 | 262,951 |
| 2024-02-02 | $78.00 | $79.02 | $76.89 | $78.53 | $78.53 | 314,049 |
| 2024-02-01 | $75.90 | $78.60 | $75.11 | $78.36 | $78.36 | 329,476 |
| 2024-01-31 | $77.41 | $77.50 | $74.44 | $75.10 | $75.10 | 674,063 |
| 2024-01-30 | $77.00 | $78.07 | $75.95 | $77.17 | $77.17 | 266,273 |
| 2024-01-29 | $75.04 | $77.08 | $74.50 | $77.03 | $77.03 | 298,194 |
| 2024-01-26 | $73.80 | $75.25 | $73.23 | $75.13 | $75.13 | 373,229 |
| 2024-01-25 | $73.34 | $73.51 | $72.56 | $73.13 | $73.13 | 290,626 |
| 2024-01-24 | $72.75 | $72.75 | $70.59 | $71.78 | $71.78 | 443,743 |
| 2024-01-23 | $76.89 | $77.00 | $69.61 | $72.04 | $72.04 | 806,615 |
| 2024-01-22 | $76.75 | $77.90 | $75.82 | $76.61 | $76.61 | 254,422 |
| 2024-01-19 | $77.93 | $78.12 | $75.10 | $76.20 | $76.20 | 416,591 |
| 2024-01-18 | $78.49 | $79.26 | $76.30 | $77.57 | $77.57 | 277,562 |
| 2024-01-17 | $78.41 | $78.43 | $76.87 | $78.00 | $78.00 | 212,066 |
| 2024-01-16 | $78.00 | $79.78 | $76.43 | $79.73 | $79.73 | 427,563 |
| 2024-01-12 | $79.48 | $79.92 | $77.70 | $78.40 | $78.40 | 175,425 |
| 2024-01-11 | $78.16 | $78.96 | $77.32 | $78.41 | $78.41 | 220,906 |
| 2024-01-10 | $76.59 | $78.38 | $76.17 | $78.29 | $78.29 | 273,740 |
| 2024-01-09 | $77.40 | $77.76 | $74.71 | $77.09 | $77.09 | 451,372 |
| 2024-01-08 | $77.30 | $79.21 | $77.28 | $78.72 | $78.72 | 431,069 |
| 2024-01-05 | $78.00 | $79.07 | $76.84 | $77.09 | $77.09 | 301,381 |
| 2024-01-04 | $80.01 | $80.10 | $78.25 | $78.25 | $78.25 | 314,084 |
| 2024-01-03 | $83.32 | $83.54 | $79.64 | $79.76 | $79.76 | 416,539 |
| 2024-01-02 | $87.00 | $87.44 | $81.67 | $84.91 | $84.91 | 781,520 |
| 2023-12-29 | $89.31 | $89.80 | $87.40 | $87.93 | $87.93 | 424,605 |
| 2023-12-28 | $88.19 | $89.66 | $88.01 | $89.17 | $89.17 | 344,130 |
| 2023-12-27 | $87.06 | $89.20 | $86.81 | $88.22 | $88.22 | 408,400 |
| 2023-12-26 | $85.83 | $87.04 | $84.60 | $86.77 | $86.77 | 355,004 |
| 2023-12-22 | $84.21 | $86.13 | $83.59 | $85.90 | $85.90 | 434,532 |
| 2023-12-21 | $82.41 | $84.19 | $81.24 | $84.01 | $84.01 | 329,615 |
| 2023-12-20 | $80.60 | $84.59 | $80.02 | $81.30 | $81.30 | 395,712 |
| 2023-12-19 | $79.46 | $81.19 | $79.27 | $80.58 | $80.58 | 260,727 |
| 2023-12-18 | $78.04 | $79.17 | $77.54 | $78.58 | $78.58 | 310,001 |
| 2023-12-15 | $77.62 | $78.92 | $76.82 | $77.62 | $77.62 | 570,698 |
| 2023-12-14 | $78.02 | $79.14 | $74.41 | $76.86 | $76.86 | 405,968 |
| 2023-12-13 | $73.55 | $77.21 | $73.20 | $76.83 | $76.83 | 409,585 |
| 2023-12-12 | $70.61 | $73.73 | $70.53 | $73.41 | $73.41 | 341,234 |
| 2023-12-11 | $69.79 | $71.01 | $69.22 | $70.55 | $70.55 | 256,239 |
| 2023-12-08 | $67.95 | $69.72 | $67.95 | $69.49 | $69.49 | 253,657 |
| 2023-12-07 | $66.47 | $67.99 | $66.15 | $67.95 | $67.95 | 294,063 |
| 2023-12-06 | $66.73 | $69.25 | $66.63 | $66.86 | $66.86 | 534,777 |
| 2023-12-05 | $64.73 | $65.22 | $63.49 | $64.59 | $64.59 | 214,595 |
| 2023-12-04 | $64.86 | $65.11 | $62.66 | $65.04 | $65.04 | 373,138 |
| 2023-12-01 | $63.45 | $65.61 | $62.95 | $64.86 | $64.86 | 290,274 |
| 2023-11-30 | $63.14 | $63.68 | $62.13 | $63.51 | $63.51 | 271,792 |
| 2023-11-29 | $63.45 | $63.67 | $62.20 | $62.55 | $62.55 | 255,871 |
| 2023-11-28 | $64.73 | $64.99 | $62.66 | $62.94 | $62.94 | 239,331 |
| 2023-11-27 | $65.00 | $65.48 | $64.37 | $64.97 | $64.97 | 183,473 |
| 2023-11-24 | $65.08 | $65.60 | $64.75 | $65.39 | $65.39 | 70,136 |
| 2023-11-22 | $64.48 | $65.28 | $64.46 | $64.95 | $64.95 | 189,975 |
| 2023-11-21 | $64.00 | $65.04 | $63.83 | $64.31 | $64.31 | 192,154 |
| 2023-11-20 | $65.88 | $66.06 | $63.91 | $64.30 | $64.30 | 348,751 |
| 2023-11-17 | $66.43 | $67.17 | $65.97 | $66.20 | $66.20 | 389,534 |
| 2023-11-16 | $66.69 | $67.57 | $65.20 | $65.38 | $65.38 | 573,911 |
| 2023-11-15 | $67.02 | $67.79 | $66.32 | $66.99 | $66.99 | 304,069 |
| 2023-11-14 | $67.94 | $68.92 | $66.08 | $67.00 | $67.00 | 476,073 |
| 2023-11-13 | $66.30 | $66.70 | $65.54 | $66.36 | $66.36 | 311,763 |
| 2023-11-10 | $65.68 | $67.31 | $65.20 | $66.56 | $66.56 | 558,202 |
| 2023-11-09 | $66.49 | $67.66 | $64.05 | $65.05 | $65.05 | 364,937 |
| 2023-11-08 | $65.73 | $67.10 | $64.27 | $65.75 | $65.75 | 787,034 |
| 2023-11-07 | $67.00 | $67.11 | $55.45 | $62.67 | $62.67 | 1,835,781 |
| 2023-11-06 | $75.80 | $76.20 | $73.51 | $74.53 | $74.53 | 899,087 |
| 2023-11-03 | $76.79 | $77.74 | $75.37 | $75.96 | $75.96 | 370,578 |
| 2023-11-02 | $76.20 | $76.98 | $73.80 | $75.49 | $75.49 | 454,788 |
| 2023-11-01 | $72.83 | $75.60 | $72.13 | $75.16 | $75.16 | 399,430 |
| 2023-10-31 | $72.29 | $73.86 | $71.83 | $72.85 | $72.85 | 325,946 |
| 2023-10-30 | $71.26 | $72.52 | $70.70 | $72.25 | $72.25 | 224,001 |
| 2023-10-27 | $70.91 | $71.60 | $69.51 | $70.88 | $70.88 | 250,256 |
| 2023-10-26 | $71.44 | $71.67 | $69.59 | $70.95 | $70.95 | 249,153 |
| 2023-10-25 | $71.79 | $73.18 | $71.40 | $71.56 | $71.56 | 281,117 |
| 2023-10-24 | $72.08 | $72.74 | $71.07 | $71.92 | $71.92 | 374,601 |
| 2023-10-23 | $69.99 | $72.22 | $69.65 | $71.07 | $71.07 | 399,574 |
| 2023-10-20 | $71.84 | $71.84 | $69.37 | $70.03 | $70.03 | 481,403 |
| 2023-10-19 | $72.49 | $73.79 | $71.17 | $71.70 | $71.70 | 307,516 |
| 2023-10-18 | $76.01 | $76.01 | $72.15 | $72.49 | $72.49 | 433,864 |
| 2023-10-17 | $72.61 | $77.21 | $72.61 | $76.84 | $76.84 | 428,190 |
| 2023-10-16 | $72.70 | $74.75 | $72.25 | $72.89 | $72.89 | 385,456 |
| 2023-10-13 | $77.47 | $77.63 | $65.71 | $72.00 | $72.00 | 1,382,065 |
| 2023-10-12 | $78.65 | $79.09 | $76.77 | $77.44 | $77.44 | 493,643 |
| 2023-10-11 | $76.65 | $78.95 | $76.65 | $78.54 | $78.54 | 482,843 |
| 2023-10-10 | $74.58 | $77.52 | $74.09 | $76.53 | $76.53 | 394,703 |
| 2023-10-09 | $76.50 | $76.66 | $73.60 | $73.94 | $73.94 | 336,455 |
| 2023-10-06 | $73.43 | $77.67 | $73.43 | $76.64 | $76.64 | 378,021 |
| 2023-10-05 | $73.30 | $74.80 | $73.30 | $74.06 | $74.06 | 279,389 |
| 2023-10-04 | $71.38 | $73.43 | $70.04 | $73.22 | $73.22 | 280,338 |
| 2023-10-03 | $72.00 | $72.46 | $70.75 | $71.61 | $71.61 | 253,986 |
| 2023-10-02 | $73.60 | $74.40 | $72.12 | $72.31 | $72.31 | 224,648 |
| 2023-09-29 | $74.33 | $74.90 | $73.18 | $73.48 | $73.48 | 243,306 |
| 2023-09-28 | $73.08 | $75.70 | $72.49 | $73.71 | $73.71 | 280,813 |
| 2023-09-27 | $70.84 | $73.85 | $70.73 | $73.18 | $73.18 | 326,426 |
| 2023-09-26 | $71.53 | $72.56 | $70.14 | $70.32 | $70.32 | 278,904 |
| 2023-09-25 | $71.75 | $73.05 | $71.63 | $72.13 | $72.13 | 180,754 |
| 2023-09-22 | $71.87 | $72.65 | $71.14 | $71.66 | $71.66 | 220,154 |
| 2023-09-21 | $73.83 | $74.14 | $71.65 | $71.95 | $71.95 | 273,068 |
| 2023-09-20 | $74.38 | $75.83 | $74.38 | $74.48 | $74.48 | 189,716 |
| 2023-09-19 | $75.49 | $75.98 | $73.62 | $74.28 | $74.28 | 243,957 |
| 2023-09-18 | $74.56 | $76.54 | $74.56 | $75.54 | $75.54 | 298,789 |
| 2023-09-15 | $74.84 | $74.87 | $73.41 | $74.00 | $74.00 | 803,350 |
| 2023-09-14 | $74.27 | $75.76 | $74.23 | $74.73 | $74.73 | 302,633 |
| 2023-09-13 | $76.00 | $76.56 | $73.14 | $73.69 | $73.69 | 391,541 |
| 2023-09-12 | $77.59 | $78.44 | $75.96 | $76.09 | $76.09 | 367,458 |
| 2023-09-11 | $79.06 | $79.46 | $76.83 | $77.43 | $77.43 | 325,655 |
| 2023-09-08 | $79.55 | $79.97 | $78.21 | $78.48 | $78.48 | 204,659 |
| 2023-09-07 | $79.81 | $80.23 | $77.51 | $79.10 | $79.10 | 363,209 |
| 2023-09-06 | $80.92 | $82.35 | $79.04 | $80.11 | $80.11 | 281,779 |
| 2023-09-05 | $83.23 | $83.25 | $78.29 | $80.54 | $80.54 | 383,930 |
| 2023-09-01 | $83.24 | $84.00 | $82.41 | $83.13 | $83.13 | 321,494 |
| 2023-08-31 | $81.28 | $83.08 | $80.44 | $82.76 | $82.76 | 403,527 |
| 2023-08-30 | $80.35 | $82.78 | $80.35 | $80.97 | $80.97 | 524,727 |
| 2023-08-29 | $79.29 | $79.99 | $78.01 | $79.91 | $79.91 | 282,652 |
| 2023-08-28 | $78.90 | $80.31 | $78.76 | $79.16 | $79.16 | 333,356 |
| 2023-08-25 | $77.99 | $78.75 | $76.09 | $78.56 | $78.56 | 210,977 |
| 2023-08-24 | $79.60 | $80.00 | $77.77 | $77.87 | $77.87 | 256,624 |
| 2023-08-23 | $77.82 | $80.27 | $77.29 | $79.81 | $79.81 | 322,293 |
| 2023-08-22 | $77.55 | $78.48 | $76.85 | $77.65 | $77.65 | 254,443 |
| 2023-08-21 | $78.95 | $79.43 | $76.53 | $77.41 | $77.41 | 317,362 |
| 2023-08-18 | $74.75 | $78.03 | $73.39 | $77.02 | $77.02 | 733,582 |
| 2023-08-17 | $80.44 | $80.96 | $75.21 | $75.24 | $75.24 | 709,965 |
| 2023-08-16 | $82.62 | $83.81 | $80.33 | $80.49 | $80.49 | 524,674 |
| 2023-08-15 | $81.10 | $83.18 | $80.53 | $82.29 | $82.29 | 588,482 |
| 2023-08-14 | $81.17 | $81.55 | $79.57 | $80.14 | $80.14 | 456,943 |
| 2023-08-11 | $80.11 | $82.32 | $80.11 | $80.79 | $80.79 | 538,314 |
| 2023-08-10 | $78.38 | $81.00 | $77.85 | $79.89 | $79.89 | 776,622 |
| 2023-08-09 | $75.00 | $78.70 | $74.91 | $78.35 | $78.35 | 1,204,759 |
| 2023-08-08 | $67.19 | $75.95 | $67.19 | $75.58 | $75.58 | 1,609,622 |
| 2023-08-07 | $61.54 | $62.36 | $61.28 | $61.81 | $61.81 | 324,368 |
| 2023-08-04 | $61.23 | $61.70 | $59.82 | $61.00 | $61.00 | 299,910 |
| 2023-08-03 | $61.86 | $62.02 | $60.84 | $61.30 | $61.30 | 269,480 |
| 2023-08-02 | $62.81 | $63.19 | $61.71 | $61.75 | $61.75 | 320,020 |
| 2023-08-01 | $62.43 | $63.21 | $61.35 | $62.98 | $62.98 | 718,867 |
| 2023-07-31 | $59.08 | $60.24 | $58.84 | $59.99 | $59.99 | 342,069 |
| 2023-07-28 | $59.00 | $59.35 | $58.33 | $58.75 | $58.75 | 225,034 |
| 2023-07-27 | $58.60 | $58.95 | $57.53 | $58.75 | $58.75 | 212,358 |
| 2023-07-26 | $58.25 | $59.14 | $58.01 | $58.20 | $58.20 | 176,688 |
| 2023-07-25 | $57.23 | $58.88 | $57.23 | $58.16 | $58.16 | 255,852 |
| 2023-07-24 | $57.94 | $58.14 | $56.17 | $57.26 | $57.26 | 592,770 |
| 2023-07-21 | $59.14 | $59.29 | $57.76 | $57.96 | $57.96 | 294,329 |
| 2023-07-20 | $58.98 | $59.29 | $58.06 | $58.46 | $58.46 | 216,585 |
| 2023-07-19 | $60.11 | $60.25 | $58.27 | $58.66 | $58.66 | 287,901 |
| 2023-07-18 | $59.25 | $60.58 | $59.25 | $59.94 | $59.94 | 286,633 |
| 2023-07-17 | $59.00 | $59.93 | $58.72 | $59.24 | $59.24 | 417,053 |
| 2023-07-14 | $58.97 | $59.17 | $58.16 | $58.82 | $58.82 | 206,278 |
| 2023-07-13 | $58.07 | $59.06 | $57.47 | $58.56 | $58.56 | 298,077 |
| 2023-07-12 | $59.11 | $59.25 | $58.01 | $58.07 | $58.07 | 320,962 |
| 2023-07-11 | $58.75 | $59.48 | $57.63 | $58.51 | $58.51 | 289,615 |
| 2023-07-10 | $57.29 | $58.52 | $57.25 | $58.34 | $58.34 | 322,232 |
| 2023-07-07 | $56.83 | $58.61 | $56.82 | $57.47 | $57.47 | 379,012 |
| 2023-07-06 | $58.00 | $58.18 | $54.84 | $56.46 | $56.46 | 551,039 |
| 2023-07-05 | $58.19 | $59.43 | $57.68 | $58.44 | $58.44 | 543,975 |
| 2023-07-03 | $56.81 | $58.23 | $56.34 | $58.20 | $58.20 | 221,041 |
| 2023-06-30 | $56.34 | $56.84 | $55.57 | $55.80 | $55.80 | 413,900 |
| 2023-06-29 | $54.00 | $55.86 | $53.97 | $55.79 | $55.79 | 324,737 |
| 2023-06-28 | $53.12 | $54.80 | $52.92 | $53.80 | $53.80 | 298,791 |
| 2023-06-27 | $52.23 | $53.47 | $52.19 | $52.92 | $52.92 | 211,764 |
| 2023-06-26 | $52.83 | $53.29 | $51.75 | $52.16 | $52.16 | 226,314 |
| 2023-06-23 | $52.54 | $53.11 | $52.01 | $52.59 | $52.59 | 540,301 |
| 2023-06-22 | $51.65 | $53.36 | $51.02 | $52.99 | $52.99 | 351,656 |
| 2023-06-21 | $52.61 | $52.68 | $51.41 | $51.81 | $51.81 | 491,159 |
| 2023-06-20 | $51.87 | $53.00 | $51.61 | $52.61 | $52.61 | 228,075 |
| 2023-06-16 | $53.02 | $53.03 | $51.65 | $51.86 | $51.86 | 554,290 |
| 2023-06-15 | $52.25 | $52.97 | $51.66 | $52.97 | $52.97 | 174,387 |
| 2023-06-14 | $52.80 | $53.23 | $52.02 | $52.25 | $52.25 | 229,757 |
| 2023-06-13 | $53.03 | $54.44 | $53.03 | $53.15 | $53.15 | 273,483 |
| 2023-06-12 | $53.69 | $53.69 | $51.22 | $52.75 | $52.75 | 413,296 |
| 2023-06-09 | $53.03 | $53.97 | $52.70 | $53.49 | $53.49 | 377,693 |
| 2023-06-08 | $53.11 | $53.46 | $52.00 | $53.02 | $53.02 | 309,237 |
| 2023-06-07 | $52.05 | $53.53 | $51.99 | $53.36 | $53.36 | 440,038 |
| 2023-06-06 | $49.57 | $51.73 | $49.53 | $51.68 | $51.68 | 346,843 |
| 2023-06-05 | $49.27 | $49.97 | $48.30 | $49.92 | $49.92 | 275,130 |
| 2023-06-02 | $46.70 | $49.26 | $46.70 | $49.20 | $49.20 | 328,393 |
| 2023-06-01 | $46.30 | $46.81 | $45.30 | $46.44 | $46.44 | 264,435 |
| 2023-05-31 | $47.53 | $47.89 | $45.24 | $46.07 | $46.07 | 728,484 |
| 2023-05-30 | $47.54 | $48.44 | $47.07 | $47.67 | $47.67 | 336,252 |
| 2023-05-26 | $46.44 | $47.33 | $45.83 | $47.12 | $47.12 | 353,416 |
| 2023-05-25 | $45.91 | $46.50 | $45.64 | $46.48 | $46.48 | 295,040 |
| 2023-05-24 | $44.99 | $46.33 | $44.81 | $45.81 | $45.81 | 331,200 |
| 2023-05-23 | $43.88 | $45.66 | $43.84 | $45.10 | $45.10 | 305,630 |
| 2023-05-22 | $44.00 | $44.64 | $43.65 | $44.19 | $44.19 | 215,587 |
| 2023-05-19 | $44.46 | $44.55 | $43.15 | $43.94 | $43.94 | 165,588 |
| 2023-05-18 | $42.92 | $43.92 | $42.40 | $43.72 | $43.72 | 216,879 |
| 2023-05-17 | $42.66 | $43.14 | $42.20 | $43.00 | $43.00 | 250,396 |
| 2023-05-16 | $42.87 | $43.00 | $42.16 | $42.18 | $42.18 | 154,298 |
| 2023-05-15 | $42.71 | $43.23 | $42.52 | $43.04 | $43.04 | 192,350 |
| 2023-05-12 | $42.97 | $43.45 | $42.43 | $42.65 | $42.65 | 151,836 |
| 2023-05-11 | $42.50 | $42.94 | $42.19 | $42.68 | $42.68 | 147,445 |
| 2023-05-10 | $43.59 | $43.60 | $42.47 | $42.92 | $42.92 | 171,585 |
| 2023-05-09 | $42.21 | $43.05 | $41.50 | $42.92 | $42.92 | 183,275 |
| 2023-05-08 | $42.95 | $43.00 | $41.52 | $42.27 | $42.27 | 166,598 |
| 2023-05-05 | $41.50 | $42.83 | $41.26 | $42.74 | $42.74 | 267,699 |
| 2023-05-04 | $41.87 | $42.16 | $39.30 | $40.63 | $40.63 | 319,915 |
| 2023-05-03 | $41.14 | $43.05 | $40.28 | $42.00 | $42.00 | 524,387 |
| 2023-05-02 | $37.45 | $40.33 | $35.68 | $40.26 | $40.26 | 504,732 |
| 2023-05-01 | $36.86 | $37.83 | $36.55 | $37.59 | $37.59 | 310,723 |
| 2023-04-28 | $36.13 | $37.01 | $35.95 | $36.92 | $36.92 | 229,563 |
| 2023-04-27 | $35.94 | $36.77 | $35.92 | $36.26 | $36.26 | 227,246 |
| 2023-04-26 | $36.50 | $36.66 | $35.56 | $35.68 | $35.68 | 213,174 |
| 2023-04-25 | $36.95 | $37.17 | $36.70 | $36.79 | $36.79 | 159,707 |
| 2023-04-24 | $37.10 | $37.85 | $37.05 | $37.38 | $37.38 | 184,093 |
| 2023-04-21 | $37.68 | $37.75 | $36.96 | $37.10 | $37.10 | 156,478 |
| 2023-04-20 | $37.20 | $37.84 | $37.00 | $37.79 | $37.79 | 115,890 |
| 2023-04-19 | $36.88 | $37.49 | $36.67 | $37.29 | $37.29 | 167,060 |
| 2023-04-18 | $37.47 | $37.95 | $36.78 | $36.83 | $36.83 | 184,615 |
| 2023-04-17 | $36.78 | $37.48 | $36.78 | $37.38 | $37.38 | 161,939 |
| 2023-04-14 | $36.22 | $36.76 | $36.21 | $36.72 | $36.72 | 175,657 |
| 2023-04-13 | $35.86 | $36.17 | $35.19 | $36.07 | $36.07 | 183,605 |
| 2023-04-12 | $35.67 | $35.91 | $35.37 | $35.52 | $35.52 | 183,768 |
| 2023-04-11 | $35.34 | $35.76 | $35.20 | $35.39 | $35.39 | 290,095 |
| 2023-04-10 | $34.52 | $35.62 | $34.43 | $35.12 | $35.12 | 134,506 |
| 2023-04-06 | $35.11 | $35.15 | $34.55 | $34.64 | $34.64 | 161,827 |
| 2023-04-05 | $35.28 | $35.44 | $34.23 | $34.97 | $34.97 | 407,646 |
| 2023-04-04 | $38.25 | $38.25 | $35.41 | $35.58 | $35.58 | 231,841 |
| 2023-04-03 | $38.23 | $38.67 | $37.46 | $37.99 | $37.99 | 194,122 |
| 2023-03-31 | $37.85 | $38.00 | $37.55 | $37.88 | $37.88 | 301,082 |
| 2023-03-30 | $38.40 | $38.49 | $37.41 | $37.58 | $37.58 | 171,566 |
| 2023-03-29 | $38.75 | $38.77 | $37.74 | $38.00 | $38.00 | 207,611 |
| 2023-03-28 | $38.23 | $38.63 | $37.95 | $38.30 | $38.30 | 147,288 |
| 2023-03-27 | $38.33 | $38.87 | $37.99 | $38.42 | $38.42 | 160,369 |
| 2023-03-24 | $37.31 | $38.05 | $36.44 | $38.03 | $38.03 | 265,536 |
| 2023-03-23 | $38.39 | $38.90 | $37.55 | $37.90 | $37.90 | 173,072 |
| 2023-03-22 | $38.73 | $39.05 | $37.99 | $38.07 | $38.07 | 284,686 |
| 2023-03-21 | $38.71 | $39.29 | $38.71 | $38.78 | $38.78 | 175,641 |
| 2023-03-20 | $37.39 | $38.18 | $37.29 | $37.88 | $37.88 | 230,318 |
| 2023-03-17 | $37.64 | $37.93 | $36.83 | $36.93 | $36.93 | 483,869 |
| 2023-03-16 | $37.40 | $38.80 | $36.93 | $37.97 | $37.97 | 199,888 |
| 2023-03-15 | $38.29 | $38.29 | $36.35 | $37.79 | $37.79 | 293,786 |
| 2023-03-14 | $38.85 | $39.99 | $38.85 | $39.22 | $39.22 | 322,459 |
| 2023-03-13 | $38.18 | $39.04 | $37.60 | $37.87 | $37.87 | 337,680 |
| 2023-03-10 | $41.01 | $41.15 | $38.55 | $38.87 | $38.87 | 329,671 |
| 2023-03-09 | $41.68 | $41.91 | $40.86 | $40.86 | $40.86 | 196,492 |
| 2023-03-08 | $42.00 | $42.00 | $41.03 | $41.59 | $41.59 | 218,462 |
| 2023-03-07 | $40.76 | $41.99 | $40.60 | $41.81 | $41.81 | 357,236 |
| 2023-03-06 | $40.61 | $40.86 | $39.84 | $40.46 | $40.46 | 301,156 |
| 2023-03-03 | $41.05 | $41.30 | $40.13 | $40.72 | $40.72 | 503,586 |
| 2023-03-02 | $40.21 | $41.31 | $39.56 | $40.87 | $40.87 | 357,556 |
| 2023-03-01 | $38.63 | $40.47 | $38.63 | $39.90 | $39.90 | 360,090 |
| 2023-02-28 | $38.61 | $40.56 | $38.29 | $38.46 | $38.46 | 439,857 |
| 2023-02-27 | $38.50 | $38.97 | $37.70 | $38.34 | $38.34 | 260,124 |
| 2023-02-24 | $36.72 | $38.10 | $36.51 | $38.04 | $38.04 | 253,341 |
| 2023-02-23 | $36.45 | $37.59 | $36.45 | $36.97 | $36.97 | 165,097 |
| 2023-02-22 | $36.04 | $36.30 | $35.74 | $36.13 | $36.13 | 190,802 |
| 2023-02-21 | $37.95 | $38.17 | $35.86 | $35.99 | $35.99 | 311,591 |
| 2023-02-17 | $37.81 | $38.43 | $37.50 | $38.30 | $38.30 | 247,869 |
| 2023-02-16 | $37.64 | $38.29 | $37.25 | $37.66 | $37.66 | 162,925 |
| 2023-02-15 | $36.70 | $38.25 | $36.45 | $38.14 | $38.14 | 243,358 |
| 2023-02-14 | $36.68 | $37.34 | $36.37 | $37.07 | $37.07 | 150,828 |
| 2023-02-13 | $36.32 | $36.86 | $35.78 | $36.71 | $36.71 | 157,986 |
| 2023-02-10 | $35.81 | $36.84 | $35.64 | $36.16 | $36.16 | 222,228 |
| 2023-02-09 | $37.67 | $37.78 | $35.33 | $35.92 | $35.92 | 315,794 |
| 2023-02-08 | $37.26 | $37.32 | $36.49 | $37.10 | $37.10 | 168,155 |
| 2023-02-07 | $36.70 | $37.56 | $36.20 | $37.18 | $37.18 | 311,721 |
| 2023-02-06 | $36.68 | $37.00 | $36.24 | $36.85 | $36.85 | 295,977 |
| 2023-02-03 | $36.24 | $36.89 | $36.03 | $36.86 | $36.86 | 202,099 |
| 2023-02-02 | $36.96 | $36.98 | $35.73 | $36.32 | $36.32 | 328,443 |
| 2023-02-01 | $36.28 | $36.98 | $35.83 | $36.64 | $36.64 | 367,434 |
| 2023-01-31 | $34.58 | $36.42 | $34.42 | $36.39 | $36.39 | 430,106 |
| 2023-01-30 | $34.40 | $34.60 | $34.03 | $34.47 | $34.47 | 217,053 |
| 2023-01-27 | $33.85 | $34.89 | $33.53 | $34.50 | $34.50 | 364,106 |
| 2023-01-26 | $33.83 | $34.23 | $32.97 | $33.74 | $33.74 | 254,103 |
| 2023-01-25 | $34.00 | $34.32 | $32.69 | $33.53 | $33.53 | 318,986 |
| 2023-01-24 | $32.69 | $34.56 | $32.60 | $34.15 | $34.15 | 671,263 |
| 2023-01-23 | $32.51 | $33.02 | $32.23 | $32.72 | $32.72 | 424,467 |
| 2023-01-20 | $31.73 | $32.21 | $31.26 | $32.04 | $32.04 | 286,687 |
| 2023-01-19 | $31.59 | $31.69 | $30.60 | $31.45 | $31.45 | 227,663 |
| 2023-01-18 | $32.64 | $33.04 | $31.79 | $31.85 | $31.85 | 241,027 |
| 2023-01-17 | $33.98 | $34.32 | $32.23 | $32.35 | $32.35 | 321,959 |
| 2023-01-13 | $33.03 | $34.05 | $32.68 | $33.87 | $33.87 | 265,918 |
| 2023-01-12 | $33.00 | $33.39 | $32.79 | $33.17 | $33.17 | 221,824 |
| 2023-01-11 | $33.21 | $33.43 | $32.65 | $32.82 | $32.82 | 189,255 |
| 2023-01-10 | $32.26 | $32.98 | $31.96 | $32.92 | $32.92 | 160,249 |
| 2023-01-09 | $32.20 | $32.85 | $31.92 | $32.19 | $32.19 | 373,497 |
| 2023-01-06 | $32.00 | $32.21 | $31.57 | $31.98 | $31.98 | 194,838 |
| 2023-01-05 | $33.16 | $33.22 | $31.37 | $31.61 | $31.61 | 306,451 |
| 2023-01-04 | $33.59 | $34.62 | $33.03 | $33.36 | $33.36 | 279,127 |
| 2023-01-03 | $33.15 | $34.86 | $33.08 | $33.45 | $33.45 | 670,661 |
| 2022-12-30 | $32.57 | $32.99 | $32.31 | $32.80 | $32.80 | 119,419 |
| 2022-12-29 | $32.37 | $32.82 | $32.20 | $32.66 | $32.66 | 103,871 |
| 2022-12-28 | $32.90 | $32.94 | $31.96 | $32.12 | $32.12 | 108,544 |
| 2022-12-27 | $32.74 | $32.88 | $32.37 | $32.85 | $32.85 | 118,036 |
| 2022-12-23 | $32.18 | $32.87 | $32.18 | $32.74 | $32.74 | 115,914 |
| 2022-12-22 | $31.64 | $32.53 | $31.60 | $32.28 | $32.28 | 200,394 |
| 2022-12-21 | $31.04 | $32.08 | $30.99 | $31.80 | $31.80 | 256,687 |
| 2022-12-20 | $31.07 | $31.38 | $30.42 | $30.47 | $30.47 | 283,194 |
| 2022-12-19 | $31.21 | $31.72 | $30.74 | $30.96 | $30.96 | 222,908 |
| 2022-12-16 | $30.75 | $31.03 | $30.35 | $31.01 | $31.01 | 392,498 |
| 2022-12-15 | $31.69 | $31.70 | $30.89 | $31.03 | $31.03 | 166,494 |
| 2022-12-14 | $31.96 | $32.49 | $31.79 | $31.89 | $31.89 | 232,722 |
| 2022-12-13 | $32.35 | $32.58 | $31.68 | $31.93 | $31.93 | 168,144 |
| 2022-12-12 | $31.67 | $31.78 | $31.16 | $31.56 | $31.56 | 83,249 |
| 2022-12-09 | $32.32 | $32.40 | $31.42 | $31.45 | $31.45 | 91,731 |
| 2022-12-08 | $32.64 | $32.72 | $32.26 | $32.33 | $32.33 | 89,988 |
| 2022-12-07 | $32.54 | $32.71 | $32.06 | $32.33 | $32.33 | 137,594 |
| 2022-12-06 | $31.86 | $32.53 | $31.63 | $32.50 | $32.50 | 223,677 |
| 2022-12-05 | $32.83 | $32.83 | $31.42 | $31.66 | $31.66 | 138,769 |
| 2022-12-02 | $32.14 | $33.10 | $31.99 | $32.73 | $32.73 | 173,733 |
| 2022-12-01 | $33.15 | $33.15 | $31.80 | $32.49 | $32.49 | 118,232 |
| 2022-11-30 | $31.56 | $32.81 | $30.80 | $32.75 | $32.75 | 239,161 |
| 2022-11-29 | $32.25 | $32.35 | $31.15 | $31.42 | $31.42 | 138,203 |
| 2022-11-28 | $32.22 | $32.60 | $32.01 | $32.14 | $32.14 | 132,679 |
| 2022-11-25 | $32.35 | $32.43 | $31.84 | $32.25 | $32.25 | 47,988 |
| 2022-11-23 | $31.65 | $32.40 | $31.60 | $32.30 | $32.30 | 154,720 |
| 2022-11-22 | $31.97 | $32.25 | $31.65 | $31.65 | $31.65 | 113,525 |
| 2022-11-21 | $32.22 | $32.37 | $31.60 | $31.89 | $31.89 | 177,980 |
| 2022-11-18 | $31.66 | $32.40 | $31.35 | $32.40 | $32.40 | 196,162 |
| 2022-11-17 | $30.37 | $31.21 | $30.19 | $31.13 | $31.13 | 160,644 |
| 2022-11-16 | $31.16 | $31.17 | $30.44 | $30.77 | $30.77 | 235,977 |
| 2022-11-15 | $31.27 | $31.58 | $30.93 | $31.20 | $31.20 | 298,618 |
| 2022-11-14 | $32.00 | $32.00 | $30.72 | $30.72 | $30.72 | 234,837 |
| 2022-11-11 | $33.06 | $33.51 | $32.04 | $32.12 | $32.12 | 266,659 |
| 2022-11-10 | $33.47 | $33.49 | $32.25 | $33.12 | $33.12 | 283,629 |
| 2022-11-09 | $33.29 | $33.60 | $32.04 | $32.47 | $32.47 | 215,613 |
| 2022-11-08 | $32.58 | $33.62 | $32.26 | $33.62 | $33.62 | 241,318 |
| 2022-11-07 | $32.73 | $33.27 | $32.51 | $32.60 | $32.60 | 325,723 |
| 2022-11-04 | $30.94 | $32.53 | $30.94 | $32.52 | $32.52 | 341,901 |
| 2022-11-03 | $29.50 | $31.07 | $29.50 | $30.95 | $30.95 | 255,775 |
| 2022-11-02 | $30.19 | $30.53 | $29.34 | $29.84 | $29.84 | 366,965 |
| 2022-11-01 | $27.06 | $30.00 | $26.86 | $29.93 | $29.93 | 444,011 |
| 2022-10-31 | $26.93 | $27.22 | $26.73 | $26.99 | $26.99 | 272,759 |
| 2022-10-28 | $27.02 | $27.77 | $26.81 | $27.25 | $27.25 | 209,837 |
| 2022-10-27 | $26.94 | $27.29 | $26.74 | $26.78 | $26.78 | 186,397 |
| 2022-10-26 | $26.54 | $26.84 | $26.02 | $26.55 | $26.55 | 84,315 |
| 2022-10-25 | $25.39 | $26.72 | $25.39 | $26.34 | $26.34 | 184,061 |
| 2022-10-24 | $25.10 | $25.48 | $24.71 | $25.25 | $25.25 | 123,918 |
| 2022-10-21 | $24.30 | $25.05 | $23.90 | $24.92 | $24.92 | 234,311 |
| 2022-10-20 | $24.73 | $25.12 | $24.06 | $24.16 | $24.16 | 115,575 |
| 2022-10-19 | $24.41 | $24.91 | $24.24 | $24.69 | $24.69 | 131,500 |
| 2022-10-18 | $24.86 | $25.64 | $24.45 | $24.65 | $24.65 | 129,129 |
| 2022-10-17 | $23.85 | $24.39 | $23.73 | $24.34 | $24.34 | 100,595 |
| 2022-10-14 | $24.34 | $24.65 | $23.55 | $23.58 | $23.58 | 143,863 |
| 2022-10-13 | $22.60 | $24.22 | $22.19 | $24.19 | $24.19 | 148,311 |
| 2022-10-12 | $22.80 | $23.04 | $22.41 | $22.81 | $22.81 | 114,112 |
| 2022-10-11 | $22.77 | $22.93 | $22.33 | $22.66 | $22.66 | 155,493 |
| 2022-10-10 | $22.52 | $22.93 | $22.45 | $22.81 | $22.81 | 126,658 |
| 2022-10-07 | $23.35 | $23.35 | $22.41 | $22.45 | $22.45 | 80,100 |
| 2022-10-06 | $23.19 | $23.57 | $23.13 | $23.38 | $23.38 | 96,477 |
| 2022-10-05 | $23.02 | $23.35 | $22.77 | $23.23 | $23.23 | 126,715 |
| 2022-10-04 | $23.08 | $23.82 | $23.07 | $23.41 | $23.41 | 114,125 |
| 2022-10-03 | $21.96 | $22.76 | $21.63 | $22.68 | $22.68 | 134,164 |
| 2022-09-30 | $21.30 | $22.30 | $20.98 | $21.47 | $21.47 | 192,204 |
| 2022-09-29 | $21.29 | $21.37 | $20.60 | $21.25 | $21.25 | 132,864 |
| 2022-09-28 | $20.93 | $21.73 | $20.89 | $21.47 | $21.47 | 184,613 |
| 2022-09-27 | $21.26 | $21.43 | $20.46 | $20.83 | $20.83 | 135,719 |
| 2022-09-26 | $21.59 | $21.82 | $20.92 | $20.98 | $20.98 | 124,619 |
| 2022-09-23 | $22.23 | $22.23 | $21.40 | $21.82 | $21.82 | 137,092 |
| 2022-09-22 | $23.98 | $23.98 | $22.47 | $22.57 | $22.57 | 177,095 |
| 2022-09-21 | $23.93 | $24.27 | $23.70 | $23.70 | $23.70 | 139,061 |
| 2022-09-20 | $23.93 | $24.83 | $23.26 | $23.84 | $23.84 | 101,654 |
| 2022-09-19 | $23.44 | $24.40 | $23.44 | $24.05 | $24.05 | 110,741 |
| 2022-09-16 | $23.99 | $24.43 | $23.41 | $23.90 | $23.90 | 244,230 |
| 2022-09-15 | $23.67 | $24.30 | $23.55 | $24.16 | $24.16 | 96,524 |
| 2022-09-14 | $24.13 | $24.29 | $23.61 | $23.87 | $23.87 | 81,433 |
| 2022-09-13 | $24.78 | $24.94 | $24.10 | $24.13 | $24.13 | 109,328 |
| 2022-09-12 | $25.51 | $25.56 | $25.17 | $25.26 | $25.26 | 62,695 |
| 2022-09-09 | $24.58 | $25.33 | $24.58 | $25.27 | $25.27 | 75,060 |
| 2022-09-08 | $24.21 | $24.51 | $23.97 | $24.44 | $24.44 | 73,348 |
| 2022-09-07 | $24.25 | $24.36 | $23.76 | $24.32 | $24.32 | 120,029 |
| 2022-09-06 | $24.55 | $24.63 | $24.00 | $24.25 | $24.25 | 109,796 |
| 2022-09-02 | $25.14 | $25.25 | $24.38 | $24.47 | $24.47 | 79,735 |
| 2022-09-01 | $25.15 | $25.96 | $24.75 | $24.99 | $24.99 | 82,757 |
| 2022-08-31 | $25.40 | $25.45 | $25.06 | $25.29 | $25.29 | 97,149 |
| 2022-08-30 | $26.11 | $26.28 | $25.36 | $25.45 | $25.45 | 87,621 |
| 2022-08-29 | $25.70 | $26.29 | $25.65 | $26.16 | $26.16 | 73,388 |
| 2022-08-26 | $26.87 | $26.88 | $25.96 | $26.03 | $26.03 | 88,114 |
| 2022-08-25 | $26.46 | $27.00 | $26.28 | $26.75 | $26.75 | 76,554 |
| 2022-08-24 | $25.93 | $26.57 | $25.87 | $26.44 | $26.44 | 95,220 |
| 2022-08-23 | $25.95 | $26.30 | $25.71 | $26.03 | $26.03 | 146,691 |
| 2022-08-22 | $25.85 | $26.02 | $25.59 | $25.78 | $25.78 | 115,014 |
| 2022-08-19 | $26.16 | $26.47 | $25.95 | $26.38 | $26.38 | 186,131 |
| 2022-08-18 | $26.10 | $26.54 | $26.00 | $26.47 | $26.47 | 101,491 |
| 2022-08-17 | $26.19 | $26.30 | $25.64 | $25.98 | $25.98 | 104,806 |
| 2022-08-16 | $26.14 | $26.45 | $25.97 | $26.40 | $26.40 | 81,748 |
| 2022-08-15 | $25.76 | $26.10 | $25.52 | $26.06 | $26.06 | 96,581 |
| 2022-08-12 | $25.57 | $25.98 | $25.23 | $25.92 | $25.92 | 117,445 |
| 2022-08-11 | $25.34 | $25.45 | $25.10 | $25.32 | $25.32 | 133,478 |
| 2022-08-10 | $25.08 | $25.32 | $24.98 | $25.00 | $25.00 | 114,581 |
| 2022-08-09 | $25.51 | $25.51 | $24.58 | $24.69 | $24.69 | 138,616 |
| 2022-08-08 | $25.24 | $25.80 | $25.24 | $25.43 | $25.43 | 94,908 |
| 2022-08-05 | $24.79 | $25.35 | $24.67 | $25.23 | $25.23 | 84,351 |
| 2022-08-04 | $24.58 | $24.89 | $23.98 | $24.84 | $24.84 | 127,340 |
| 2022-08-03 | $24.81 | $24.86 | $23.59 | $24.37 | $24.37 | 165,251 |
| 2022-08-02 | $25.94 | $26.41 | $24.60 | $24.87 | $24.87 | 201,573 |
| 2022-08-01 | $25.69 | $26.05 | $25.26 | $26.01 | $26.01 | 157,224 |
| 2022-07-29 | $25.30 | $25.87 | $25.22 | $25.71 | $25.71 | 64,787 |
| 2022-07-28 | $24.72 | $25.23 | $24.54 | $25.19 | $25.19 | 92,272 |
| 2022-07-27 | $24.10 | $24.81 | $24.08 | $24.59 | $24.59 | 86,449 |
| 2022-07-26 | $23.41 | $23.99 | $23.41 | $23.99 | $23.99 | 71,160 |
| 2022-07-25 | $23.55 | $23.57 | $23.10 | $23.47 | $23.47 | 95,486 |
| 2022-07-22 | $23.49 | $23.73 | $23.10 | $23.30 | $23.30 | 63,757 |
| 2022-07-21 | $22.92 | $23.32 | $22.52 | $23.32 | $23.32 | 89,158 |
| 2022-07-20 | $23.23 | $23.71 | $22.76 | $23.23 | $23.23 | 162,899 |
| 2022-07-19 | $22.55 | $23.21 | $22.55 | $23.17 | $23.17 | 80,134 |
| 2022-07-18 | $22.50 | $22.80 | $22.19 | $22.34 | $22.34 | 75,133 |
| 2022-07-15 | $21.85 | $22.46 | $21.28 | $22.33 | $22.33 | 165,467 |
| 2022-07-14 | $21.13 | $21.54 | $20.74 | $21.41 | $21.41 | 124,862 |
| 2022-07-13 | $21.39 | $21.62 | $20.99 | $21.51 | $21.51 | 92,140 |
| 2022-07-12 | $21.51 | $21.89 | $21.38 | $21.48 | $21.48 | 78,186 |
| 2022-07-11 | $21.40 | $21.85 | $21.18 | $21.66 | $21.66 | 100,123 |
| 2022-07-08 | $21.94 | $21.95 | $21.30 | $21.70 | $21.70 | 86,229 |
| 2022-07-07 | $21.83 | $22.10 | $21.75 | $21.83 | $21.83 | 93,005 |
| 2022-07-06 | $21.64 | $21.72 | $20.87 | $21.48 | $21.48 | 130,478 |
| 2022-07-05 | $21.48 | $21.69 | $20.95 | $21.61 | $21.61 | 158,728 |
| 2022-07-01 | $21.87 | $22.26 | $21.24 | $21.96 | $21.96 | 143,808 |
| 2022-06-30 | $21.36 | $21.93 | $21.17 | $21.92 | $21.92 | 212,243 |
| 2022-06-29 | $22.58 | $22.58 | $21.42 | $21.60 | $21.60 | 110,571 |
| 2022-06-28 | $23.05 | $23.34 | $22.34 | $22.37 | $22.37 | 124,122 |
| 2022-06-27 | $22.98 | $23.32 | $22.68 | $22.92 | $22.92 | 124,770 |
| 2022-06-24 | $21.60 | $22.74 | $21.57 | $22.68 | $22.68 | 579,265 |
| 2022-06-23 | $22.16 | $22.19 | $21.30 | $21.43 | $21.43 | 172,884 |
| 2022-06-22 | $21.86 | $22.31 | $21.69 | $22.12 | $22.12 | 139,289 |
| 2022-06-21 | $22.61 | $22.85 | $21.84 | $22.23 | $22.23 | 181,012 |
| 2022-06-17 | $21.79 | $22.55 | $21.31 | $22.43 | $22.43 | 556,249 |
| 2022-06-16 | $23.23 | $23.23 | $21.38 | $21.61 | $21.61 | 177,874 |
| 2022-06-15 | $23.34 | $23.93 | $22.94 | $23.60 | $23.60 | 139,289 |
| 2022-06-14 | $23.01 | $23.36 | $22.65 | $23.31 | $23.31 | 155,493 |
| 2022-06-13 | $23.55 | $23.62 | $22.71 | $22.81 | $22.81 | 168,446 |
| 2022-06-10 | $24.52 | $24.72 | $23.84 | $24.17 | $24.17 | 131,477 |
| 2022-06-09 | $24.82 | $24.98 | $24.55 | $24.91 | $24.91 | 95,424 |
| 2022-06-08 | $25.21 | $25.24 | $24.57 | $24.86 | $24.86 | 207,763 |
| 2022-06-07 | $24.81 | $25.34 | $24.70 | $25.28 | $25.28 | 97,192 |
| 2022-06-06 | $25.03 | $25.16 | $24.76 | $25.01 | $25.01 | 110,163 |
| 2022-06-03 | $24.69 | $24.82 | $24.43 | $24.75 | $24.75 | 65,098 |
| 2022-06-02 | $24.80 | $25.06 | $24.64 | $24.94 | $24.94 | 96,689 |
| 2022-06-01 | $24.84 | $24.84 | $24.19 | $24.72 | $24.72 | 119,553 |
| 2022-05-31 | $24.65 | $25.01 | $24.25 | $24.61 | $24.61 | 157,041 |
| 2022-05-27 | $24.46 | $24.91 | $23.69 | $24.86 | $24.86 | 79,385 |
| 2022-05-26 | $23.76 | $24.86 | $23.30 | $24.38 | $24.38 | 118,619 |
| 2022-05-25 | $23.35 | $24.46 | $23.30 | $24.31 | $24.31 | 133,421 |
| 2022-05-24 | $23.82 | $23.82 | $22.77 | $23.40 | $23.40 | 153,242 |
| 2022-05-23 | $23.73 | $24.04 | $23.53 | $23.83 | $23.83 | 87,612 |
| 2022-05-20 | $23.92 | $24.10 | $22.72 | $23.40 | $23.40 | 101,610 |
| 2022-05-19 | $22.94 | $23.98 | $22.93 | $23.60 | $23.60 | 133,817 |
| 2022-05-18 | $23.60 | $25.18 | $23.25 | $23.44 | $23.44 | 208,375 |
| 2022-05-17 | $23.46 | $23.87 | $23.33 | $23.52 | $23.52 | 114,761 |
| 2022-05-16 | $22.81 | $23.36 | $22.54 | $22.99 | $22.99 | 104,390 |
| 2022-05-13 | $23.13 | $23.26 | $22.68 | $22.93 | $22.93 | 111,948 |
| 2022-05-12 | $21.95 | $23.00 | $21.86 | $22.97 | $22.97 | 150,009 |
| 2022-05-11 | $22.10 | $22.78 | $21.83 | $22.11 | $22.11 | 98,009 |
| 2022-05-10 | $22.68 | $22.75 | $21.75 | $22.00 | $22.00 | 148,494 |
| 2022-05-09 | $22.80 | $22.98 | $22.26 | $22.46 | $22.46 | 129,448 |
| 2022-05-06 | $23.89 | $23.89 | $22.84 | $23.05 | $23.05 | 179,663 |
| 2022-05-05 | $23.93 | $24.38 | $23.44 | $23.81 | $23.81 | 180,363 |
| 2022-05-04 | $23.45 | $24.17 | $23.20 | $24.01 | $24.01 | 235,839 |
| 2022-05-03 | $23.50 | $23.78 | $22.55 | $23.43 | $23.43 | 292,294 |
| 2022-05-02 | $22.95 | $23.39 | $22.51 | $23.31 | $23.31 | 280,359 |
| 2022-04-29 | $23.66 | $24.02 | $22.76 | $22.89 | $22.89 | 178,264 |
| 2022-04-28 | $23.46 | $23.86 | $22.85 | $23.69 | $23.69 | 223,244 |
| 2022-04-27 | $23.57 | $23.86 | $22.95 | $23.20 | $23.20 | 224,425 |
| 2022-04-26 | $24.21 | $24.33 | $23.45 | $23.57 | $23.57 | 127,839 |
| 2022-04-25 | $24.62 | $24.75 | $23.80 | $24.49 | $24.49 | 167,908 |
| 2022-04-22 | $25.46 | $25.74 | $24.63 | $24.73 | $24.73 | 153,217 |
| 2022-04-21 | $26.55 | $26.67 | $25.41 | $25.70 | $25.70 | 119,609 |
| 2022-04-20 | $26.64 | $26.95 | $26.23 | $26.35 | $26.35 | 94,027 |
| 2022-04-19 | $26.34 | $26.71 | $25.81 | $26.42 | $26.42 | 174,940 |
| 2022-04-18 | $26.29 | $26.64 | $25.80 | $25.96 | $25.96 | 148,650 |
| 2022-04-14 | $26.43 | $27.01 | $26.22 | $26.41 | $26.41 | 205,178 |
| 2022-04-13 | $25.71 | $26.60 | $25.70 | $26.44 | $26.44 | 128,655 |
| 2022-04-12 | $25.68 | $26.37 | $25.41 | $25.48 | $25.48 | 112,769 |
| 2022-04-11 | $25.61 | $26.02 | $25.44 | $25.58 | $25.58 | 64,278 |
| 2022-04-08 | $25.86 | $26.21 | $25.56 | $25.62 | $25.62 | 101,601 |
| 2022-04-07 | $25.68 | $25.92 | $25.26 | $25.73 | $25.73 | 106,026 |
| 2022-04-06 | $25.91 | $26.15 | $25.33 | $25.49 | $25.49 | 195,714 |
| 2022-04-05 | $26.70 | $26.87 | $26.01 | $26.13 | $26.13 | 161,297 |
| 2022-04-04 | $27.06 | $27.06 | $26.05 | $26.72 | $26.72 | 131,863 |
| 2022-04-01 | $26.85 | $27.26 | $26.57 | $27.16 | $27.16 | 141,785 |
| 2022-03-31 | $27.68 | $27.85 | $26.66 | $26.80 | $26.80 | 225,849 |
| 2022-03-30 | $28.26 | $28.55 | $27.76 | $27.83 | $27.83 | 163,964 |
| 2022-03-29 | $27.21 | $28.28 | $27.21 | $28.10 | $28.10 | 336,624 |
| 2022-03-28 | $27.85 | $27.85 | $26.91 | $27.09 | $27.09 | 124,309 |
| 2022-03-25 | $27.89 | $28.29 | $27.83 | $28.01 | $28.01 | 164,825 |
| 2022-03-24 | $28.00 | $28.00 | $26.81 | $27.79 | $27.79 | 161,786 |
| 2022-03-23 | $28.78 | $28.78 | $27.67 | $27.72 | $27.72 | 190,374 |
| 2022-03-22 | $29.12 | $29.34 | $28.65 | $28.78 | $28.78 | 225,664 |
| 2022-03-21 | $29.05 | $29.70 | $28.47 | $28.80 | $28.80 | 258,196 |
| 2022-03-18 | $28.77 | $28.95 | $28.17 | $28.90 | $28.90 | 366,825 |
| 2022-03-17 | $28.69 | $28.96 | $28.40 | $28.95 | $28.95 | 127,704 |
| 2022-03-16 | $27.97 | $29.05 | $27.85 | $28.86 | $28.86 | 159,970 |
| 2022-03-15 | $28.41 | $28.41 | $27.36 | $27.69 | $27.69 | 135,676 |
| 2022-03-14 | $29.16 | $29.54 | $28.23 | $28.36 | $28.36 | 139,303 |
| 2022-03-11 | $28.93 | $29.43 | $28.72 | $29.04 | $29.04 | 108,029 |
| 2022-03-10 | $27.81 | $28.88 | $27.53 | $28.83 | $28.83 | 130,728 |
| 2022-03-09 | $28.48 | $28.67 | $28.01 | $28.39 | $28.39 | 146,504 |
| 2022-03-08 | $28.13 | $28.50 | $27.66 | $27.73 | $27.73 | 167,093 |
| 2022-03-07 | $28.46 | $28.82 | $27.77 | $27.81 | $27.81 | 182,775 |
| 2022-03-04 | $28.84 | $29.07 | $28.10 | $28.38 | $28.38 | 133,632 |
| 2022-03-03 | $29.72 | $29.72 | $28.84 | $29.27 | $29.27 | 124,761 |
| 2022-03-02 | $28.77 | $30.91 | $28.70 | $29.54 | $29.54 | 299,878 |
| 2022-03-01 | $30.40 | $31.10 | $28.00 | $28.12 | $28.12 | 317,030 |
| 2022-02-28 | $28.75 | $29.69 | $28.69 | $29.53 | $29.53 | 334,165 |
| 2022-02-25 | $28.56 | $29.21 | $28.03 | $29.02 | $29.02 | 123,977 |
| 2022-02-24 | $26.81 | $28.40 | $26.80 | $28.37 | $28.37 | 190,317 |
| 2022-02-23 | $28.47 | $28.89 | $27.61 | $27.68 | $27.68 | 167,105 |
| 2022-02-22 | $28.94 | $29.66 | $28.25 | $28.41 | $28.41 | 205,306 |
| 2022-02-18 | $29.82 | $30.17 | $29.45 | $29.51 | $29.51 | 109,901 |
| 2022-02-17 | $31.45 | $31.72 | $29.72 | $29.85 | $29.85 | 254,358 |
| 2022-02-16 | $31.41 | $32.14 | $31.21 | $31.87 | $31.87 | 444,337 |
| 2022-02-15 | $29.59 | $31.40 | $29.43 | $31.24 | $31.24 | 260,785 |
| 2022-02-14 | $29.10 | $29.71 | $28.83 | $29.17 | $29.17 | 161,152 |
| 2022-02-11 | $28.98 | $29.49 | $28.72 | $28.86 | $28.86 | 98,386 |
| 2022-02-10 | $28.62 | $29.49 | $28.27 | $28.97 | $28.97 | 227,276 |
| 2022-02-09 | $29.73 | $30.25 | $28.81 | $28.93 | $28.93 | 188,814 |
| 2022-02-08 | $27.69 | $30.10 | $27.69 | $29.62 | $29.62 | 410,278 |
| 2022-02-07 | $27.13 | $27.82 | $27.03 | $27.51 | $27.51 | 134,968 |
| 2022-02-04 | $27.35 | $27.37 | $26.61 | $27.07 | $27.07 | 200,016 |
| 2022-02-03 | $26.60 | $27.67 | $26.51 | $27.32 | $27.32 | 181,242 |
| 2022-02-02 | $26.41 | $27.81 | $26.24 | $26.70 | $26.70 | 225,853 |
| 2022-02-01 | $25.49 | $26.57 | $25.24 | $26.52 | $26.52 | 167,832 |
| 2022-01-31 | $25.00 | $25.52 | $24.75 | $25.41 | $25.41 | 140,108 |
| 2022-01-28 | $25.18 | $25.21 | $24.10 | $25.14 | $25.14 | 162,665 |
| 2022-01-27 | $26.65 | $27.06 | $25.13 | $25.28 | $25.28 | 148,645 |
| 2022-01-26 | $26.87 | $27.42 | $26.28 | $26.61 | $26.61 | 274,704 |
| 2022-01-25 | $26.59 | $26.89 | $25.94 | $26.58 | $26.58 | 208,085 |
| 2022-01-24 | $26.00 | $27.15 | $25.47 | $27.00 | $27.00 | 311,410 |
| 2022-01-21 | $26.77 | $27.50 | $26.11 | $26.35 | $26.35 | 459,234 |
| 2022-01-20 | $27.72 | $28.05 | $26.96 | $27.10 | $27.10 | 523,671 |
| 2022-01-19 | $27.30 | $28.42 | $27.20 | $27.74 | $27.74 | 544,432 |
| 2022-01-18 | $27.43 | $27.85 | $27.18 | $27.60 | $27.60 | 231,042 |
| 2022-01-14 | $26.98 | $27.92 | $26.89 | $27.89 | $27.89 | 108,314 |
| 2022-01-13 | $27.30 | $27.96 | $27.30 | $27.65 | $27.65 | 94,029 |
| 2022-01-12 | $27.20 | $27.50 | $26.85 | $27.28 | $27.28 | 251,431 |
| 2022-01-11 | $26.63 | $27.14 | $26.24 | $27.05 | $27.05 | 135,473 |
| 2022-01-10 | $26.53 | $26.61 | $25.79 | $26.53 | $26.53 | 195,614 |
| 2022-01-07 | $27.92 | $27.92 | $26.29 | $26.57 | $26.57 | 172,441 |
| 2022-01-06 | $26.46 | $28.17 | $26.43 | $28.10 | $28.10 | 182,906 |
| 2022-01-05 | $27.28 | $27.48 | $26.10 | $26.13 | $26.13 | 132,180 |
| 2022-01-04 | $26.93 | $27.33 | $26.58 | $27.10 | $27.10 | 95,649 |
| 2022-01-03 | $26.55 | $27.23 | $26.38 | $26.89 | $26.89 | 93,102 |
| 2021-12-31 | $26.30 | $26.50 | $26.07 | $26.30 | $26.30 | 92,212 |
| 2021-12-30 | $26.67 | $27.09 | $26.10 | $26.22 | $26.22 | 109,777 |
| 2021-12-29 | $26.86 | $27.33 | $26.71 | $26.87 | $26.87 | 92,664 |
| 2021-12-28 | $26.89 | $26.95 | $26.34 | $26.66 | $26.66 | 77,444 |
| 2021-12-27 | $26.23 | $27.00 | $26.00 | $26.94 | $26.94 | 99,611 |
| 2021-12-23 | $26.00 | $26.21 | $25.87 | $26.00 | $26.00 | 70,036 |
| 2021-12-22 | $25.42 | $25.90 | $25.13 | $25.79 | $25.79 | 65,733 |
| 2021-12-21 | $24.87 | $25.49 | $24.76 | $25.42 | $25.42 | 111,838 |
| 2021-12-20 | $25.08 | $25.32 | $23.98 | $24.53 | $24.53 | 207,520 |
| 2021-12-17 | $26.46 | $26.74 | $25.42 | $25.50 | $25.50 | 257,114 |
| 2021-12-16 | $27.41 | $27.52 | $26.35 | $26.51 | $26.51 | 112,957 |
| 2021-12-15 | $26.50 | $27.21 | $26.18 | $27.12 | $27.12 | 136,225 |
| 2021-12-14 | $26.57 | $27.09 | $26.20 | $26.34 | $26.34 | 153,214 |
| 2021-12-13 | $26.52 | $27.01 | $26.21 | $26.61 | $26.61 | 155,459 |
| 2021-12-10 | $26.88 | $26.99 | $26.20 | $26.48 | $26.48 | 81,197 |
| 2021-12-09 | $27.27 | $27.27 | $26.50 | $26.70 | $26.70 | 115,019 |
| 2021-12-08 | $27.00 | $27.34 | $26.82 | $27.26 | $27.26 | 145,050 |
| 2021-12-07 | $27.28 | $27.75 | $26.76 | $27.01 | $27.01 | 168,350 |
| 2021-12-06 | $26.14 | $27.12 | $25.91 | $26.85 | $26.85 | 158,992 |
| 2021-12-03 | $26.29 | $26.29 | $25.37 | $25.90 | $25.90 | 139,598 |
| 2021-12-02 | $25.46 | $26.30 | $25.46 | $26.00 | $26.00 | 145,746 |
| 2021-12-01 | $26.52 | $26.52 | $25.31 | $25.34 | $25.34 | 193,716 |
| 2021-11-30 | $26.29 | $26.47 | $25.38 | $25.77 | $25.77 | 211,070 |
| 2021-11-29 | $27.79 | $27.79 | $26.50 | $26.63 | $26.63 | 156,554 |
| 2021-11-26 | $27.17 | $27.36 | $26.27 | $27.24 | $27.24 | 228,132 |
| 2021-11-24 | $28.52 | $28.59 | $28.10 | $28.21 | $28.21 | 119,750 |
| 2021-11-23 | $28.73 | $29.05 | $28.50 | $28.72 | $28.72 | 135,077 |
| 2021-11-22 | $28.75 | $29.10 | $28.21 | $28.69 | $28.69 | 143,053 |
| 2021-11-19 | $28.70 | $28.97 | $28.46 | $28.70 | $28.70 | 136,365 |
| 2021-11-18 | $28.96 | $29.19 | $28.30 | $28.90 | $28.90 | 199,909 |
| 2021-11-17 | $28.77 | $29.48 | $28.60 | $29.02 | $29.02 | 270,202 |
| 2021-11-16 | $28.17 | $28.88 | $27.80 | $28.79 | $28.79 | 164,776 |
| 2021-11-15 | $29.04 | $29.07 | $28.00 | $28.17 | $28.17 | 168,871 |
| 2021-11-12 | $29.14 | $29.16 | $28.59 | $28.92 | $28.92 | 166,141 |
| 2021-11-11 | $28.26 | $29.07 | $27.73 | $28.86 | $28.86 | 227,159 |
| 2021-11-10 | $28.94 | $29.06 | $28.42 | $28.52 | $28.52 | 197,779 |
| 2021-11-09 | $28.61 | $29.15 | $28.10 | $28.86 | $28.86 | 240,834 |
| 2021-11-08 | $28.75 | $29.67 | $28.33 | $28.58 | $28.58 | 354,365 |
| 2021-11-05 | $27.51 | $28.03 | $27.01 | $27.18 | $27.18 | 446,502 |
| 2021-11-04 | $25.99 | $27.42 | $25.84 | $27.16 | $27.16 | 444,804 |
| 2021-11-03 | $25.49 | $25.90 | $24.40 | $25.72 | $25.72 | 387,396 |
| 2021-11-02 | $24.85 | $24.85 | $24.05 | $24.57 | $24.57 | 163,819 |
| 2021-11-01 | $24.20 | $25.23 | $24.20 | $24.94 | $24.94 | 198,069 |
| 2021-10-29 | $23.83 | $24.24 | $23.78 | $24.04 | $24.04 | 152,914 |
| 2021-10-28 | $22.92 | $23.95 | $22.87 | $23.93 | $23.93 | 154,031 |
| 2021-10-27 | $23.57 | $23.73 | $22.85 | $22.87 | $22.87 | 165,750 |
| 2021-10-26 | $23.21 | $24.25 | $23.10 | $23.75 | $23.75 | 324,336 |
| 2021-10-25 | $22.76 | $23.17 | $22.46 | $23.00 | $23.00 | 347,482 |
| 2021-10-22 | $22.90 | $23.03 | $22.55 | $22.76 | $22.76 | 120,054 |
| 2021-10-21 | $22.73 | $22.92 | $22.56 | $22.84 | $22.84 | 139,027 |
| 2021-10-20 | $22.78 | $22.94 | $22.59 | $22.80 | $22.80 | 163,823 |
| 2021-10-19 | $22.75 | $22.86 | $22.51 | $22.78 | $22.78 | 88,002 |
| 2021-10-18 | $22.99 | $23.10 | $22.68 | $22.75 | $22.75 | 65,110 |
| 2021-10-15 | $23.56 | $23.78 | $23.08 | $23.10 | $23.10 | 161,378 |
| 2021-10-14 | $23.15 | $23.28 | $22.90 | $23.18 | $23.18 | 92,051 |
| 2021-10-13 | $23.15 | $23.21 | $22.74 | $22.82 | $22.82 | 66,967 |
| 2021-10-12 | $22.81 | $23.20 | $22.72 | $23.12 | $23.12 | 87,248 |
| 2021-10-11 | $23.44 | $23.59 | $22.80 | $22.81 | $22.81 | 73,712 |
| 2021-10-08 | $23.68 | $23.97 | $23.34 | $23.37 | $23.37 | 164,820 |
| 2021-10-07 | $23.29 | $23.85 | $23.15 | $23.61 | $23.61 | 138,808 |
| 2021-10-06 | $22.87 | $23.16 | $22.61 | $23.06 | $23.06 | 116,076 |
| 2021-10-05 | $23.00 | $23.47 | $22.76 | $23.13 | $23.13 | 148,371 |
| 2021-10-04 | $22.83 | $23.26 | $22.74 | $22.97 | $22.97 | 125,797 |
| 2021-10-01 | $22.90 | $23.02 | $22.41 | $22.86 | $22.86 | 194,489 |
| 2021-09-30 | $23.14 | $23.25 | $22.67 | $22.67 | $22.67 | 111,990 |
| 2021-09-29 | $22.71 | $23.05 | $22.58 | $23.01 | $23.01 | 100,851 |
| 2021-09-28 | $23.11 | $23.34 | $22.58 | $22.66 | $22.66 | 108,001 |
| 2021-09-27 | $22.16 | $23.41 | $22.16 | $23.18 | $23.18 | 269,762 |
| 2021-09-24 | $21.83 | $22.09 | $21.63 | $21.86 | $21.86 | 150,912 |
| 2021-09-23 | $21.56 | $22.19 | $21.50 | $21.86 | $21.86 | 152,653 |
| 2021-09-22 | $21.79 | $21.99 | $21.42 | $21.51 | $21.51 | 153,882 |
| 2021-09-21 | $22.10 | $22.31 | $21.49 | $21.65 | $21.65 | 222,243 |
| 2021-09-20 | $22.07 | $22.12 | $21.51 | $21.97 | $21.97 | 216,231 |
| 2021-09-17 | $22.51 | $22.91 | $22.22 | $22.78 | $22.78 | 365,927 |
| 2021-09-16 | $22.90 | $23.03 | $22.46 | $22.57 | $22.57 | 89,250 |
| 2021-09-15 | $22.85 | $23.10 | $22.50 | $22.73 | $22.73 | 125,651 |
| 2021-09-14 | $23.57 | $23.57 | $22.54 | $22.78 | $22.78 | 130,815 |
| 2021-09-13 | $22.70 | $23.64 | $22.66 | $23.42 | $23.42 | 249,362 |
| 2021-09-10 | $22.56 | $22.56 | $21.75 | $21.85 | $21.85 | 316,125 |
| 2021-09-09 | $22.48 | $22.54 | $22.20 | $22.25 | $22.25 | 103,007 |
| 2021-09-08 | $22.90 | $22.90 | $22.31 | $22.49 | $22.49 | 100,724 |
| 2021-09-07 | $23.05 | $23.20 | $22.77 | $22.92 | $22.92 | 104,593 |
| 2021-09-03 | $23.41 | $23.62 | $22.96 | $23.11 | $23.11 | 102,263 |
| 2021-09-02 | $23.12 | $23.50 | $23.03 | $23.46 | $23.46 | 88,756 |
| 2021-09-01 | $23.09 | $23.29 | $22.86 | $22.94 | $22.94 | 108,534 |
| 2021-08-31 | $23.03 | $23.25 | $22.90 | $23.06 | $23.06 | 122,685 |
| 2021-08-30 | $23.34 | $23.34 | $22.92 | $23.06 | $23.06 | 107,451 |
| 2021-08-27 | $22.70 | $23.35 | $22.70 | $23.18 | $23.18 | 146,052 |
| 2021-08-26 | $22.67 | $22.84 | $22.40 | $22.58 | $22.58 | 112,131 |
| 2021-08-25 | $22.61 | $23.14 | $22.35 | $22.75 | $22.75 | 108,544 |
| 2021-08-24 | $22.37 | $22.92 | $22.35 | $22.57 | $22.57 | 104,322 |
| 2021-08-23 | $22.24 | $22.42 | $22.04 | $22.26 | $22.26 | 99,090 |
| 2021-08-20 | $21.54 | $22.13 | $21.54 | $21.95 | $21.95 | 198,113 |
| 2021-08-19 | $21.55 | $21.94 | $21.37 | $21.65 | $21.65 | 167,458 |
| 2021-08-18 | $21.93 | $22.24 | $21.71 | $21.74 | $21.74 | 118,669 |
| 2021-08-17 | $22.42 | $22.42 | $21.88 | $22.07 | $22.07 | 150,549 |
| 2021-08-16 | $22.87 | $22.99 | $22.32 | $22.64 | $22.64 | 109,699 |
| 2021-08-13 | $23.76 | $23.76 | $23.01 | $23.14 | $23.14 | 96,850 |
| 2021-08-12 | $23.82 | $24.03 | $23.30 | $23.67 | $23.67 | 111,126 |
| 2021-08-11 | $23.02 | $23.82 | $22.67 | $23.80 | $23.80 | 242,575 |
| 2021-08-10 | $22.07 | $22.97 | $21.81 | $22.97 | $22.97 | 188,012 |
| 2021-08-09 | $22.05 | $22.17 | $21.57 | $21.99 | $21.99 | 165,751 |
| 2021-08-06 | $22.29 | $22.70 | $22.11 | $22.17 | $22.17 | 103,489 |
| 2021-08-05 | $21.92 | $22.49 | $21.92 | $22.12 | $22.12 | 132,205 |
| 2021-08-04 | $22.23 | $22.45 | $21.90 | $21.90 | $21.90 | 175,207 |
| 2021-08-03 | $22.29 | $22.65 | $21.50 | $22.39 | $22.39 | 291,474 |
| 2021-08-02 | $22.10 | $22.86 | $21.54 | $21.62 | $21.62 | 249,320 |
| 2021-07-30 | $21.96 | $22.42 | $21.56 | $21.96 | $21.96 | 137,947 |
| 2021-07-29 | $22.08 | $22.19 | $21.61 | $21.93 | $21.93 | 139,003 |
| 2021-07-28 | $21.30 | $21.94 | $21.10 | $21.73 | $21.73 | 201,304 |
| 2021-07-27 | $21.02 | $21.28 | $20.61 | $21.10 | $21.10 | 111,163 |
| 2021-07-26 | $21.22 | $21.78 | $21.02 | $21.22 | $21.22 | 117,034 |
| 2021-07-23 | $21.04 | $21.22 | $20.70 | $21.17 | $21.17 | 121,588 |
| 2021-07-22 | $21.54 | $21.66 | $20.64 | $20.89 | $20.89 | 181,135 |
| 2021-07-21 | $21.38 | $22.05 | $21.38 | $21.54 | $21.54 | 185,832 |
| 2021-07-20 | $20.85 | $21.57 | $20.76 | $21.22 | $21.22 | 266,602 |
| 2021-07-19 | $20.57 | $21.15 | $20.17 | $20.85 | $20.85 | 304,907 |
| 2021-07-16 | $22.00 | $22.00 | $21.11 | $21.18 | $21.18 | 232,468 |
| 2021-07-15 | $21.62 | $22.11 | $21.44 | $21.76 | $21.76 | 162,467 |
| 2021-07-14 | $22.24 | $22.54 | $21.53 | $21.72 | $21.72 | 211,102 |
| 2021-07-13 | $22.24 | $22.29 | $21.98 | $22.11 | $22.11 | 172,181 |
| 2021-07-12 | $22.38 | $22.80 | $22.11 | $22.41 | $22.41 | 262,686 |
| 2021-07-09 | $22.16 | $22.79 | $21.99 | $22.68 | $22.68 | 439,182 |
| 2021-07-08 | $21.48 | $22.40 | $21.08 | $21.90 | $21.90 | 238,559 |
| 2021-07-07 | $22.25 | $22.31 | $21.35 | $21.97 | $21.97 | 228,352 |
| 2021-07-06 | $23.79 | $23.80 | $21.85 | $22.29 | $22.29 | 391,438 |
| 2021-07-02 | $25.51 | $25.53 | $23.64 | $23.72 | $23.72 | 309,158 |
| 2021-07-01 | $24.65 | $25.68 | $24.61 | $25.35 | $25.35 | 523,221 |
| 2021-06-30 | $22.13 | $24.48 | $22.00 | $24.13 | $24.13 | 1,139,882 |
| 2021-06-29 | $22.61 | $22.61 | $21.90 | $22.21 | $22.21 | 291,713 |
| 2021-06-28 | $23.40 | $23.40 | $22.07 | $22.41 | $22.41 | 262,408 |
| 2021-06-25 | $23.91 | $23.95 | $23.30 | $23.35 | $23.35 | 466,250 |
| 2021-06-24 | $22.15 | $23.19 | $21.84 | $23.16 | $23.16 | 378,495 |
| 2021-06-23 | $22.15 | $22.30 | $21.85 | $21.91 | $21.91 | 159,592 |
| 2021-06-22 | $22.01 | $22.15 | $21.51 | $22.13 | $22.13 | 151,380 |
| 2021-06-21 | $21.99 | $22.32 | $21.87 | $21.99 | $21.99 | 137,223 |
| 2021-06-18 | $22.43 | $22.74 | $21.78 | $21.85 | $21.85 | 363,467 |
| 2021-06-17 | $23.78 | $23.78 | $22.88 | $22.94 | $22.94 | 204,607 |
| 2021-06-16 | $24.06 | $24.13 | $23.58 | $23.72 | $23.72 | 142,128 |
| 2021-06-15 | $24.26 | $24.26 | $24.00 | $24.03 | $24.03 | 137,908 |
| 2021-06-14 | $24.29 | $24.38 | $23.84 | $24.21 | $24.21 | 132,700 |
| 2021-06-11 | $24.71 | $25.08 | $24.04 | $24.24 | $24.24 | 123,905 |
| 2021-06-10 | $24.92 | $24.92 | $24.31 | $24.50 | $24.50 | 200,543 |
| 2021-06-09 | $25.18 | $25.39 | $24.68 | $24.72 | $24.72 | 228,344 |
| 2021-06-08 | $25.12 | $25.30 | $24.57 | $24.99 | $24.99 | 164,306 |
| 2021-06-07 | $25.24 | $25.74 | $24.92 | $25.03 | $25.03 | 235,596 |
| 2021-06-04 | $24.81 | $25.11 | $24.29 | $25.09 | $25.09 | 302,249 |
| 2021-06-03 | $23.56 | $24.54 | $23.20 | $24.49 | $24.49 | 386,151 |
| 2021-06-02 | $23.29 | $23.63 | $22.74 | $23.56 | $23.56 | 256,192 |
| 2021-06-01 | $22.85 | $23.38 | $22.55 | $23.27 | $23.27 | 184,621 |
| 2021-05-28 | $22.71 | $22.86 | $22.24 | $22.50 | $22.50 | 76,596 |
| 2021-05-27 | $22.50 | $22.81 | $22.41 | $22.71 | $22.71 | 293,766 |
| 2021-05-26 | $21.90 | $22.21 | $21.83 | $22.19 | $22.19 | 99,278 |
| 2021-05-25 | $21.98 | $22.14 | $21.74 | $21.78 | $21.78 | 165,173 |
| 2021-05-24 | $22.21 | $22.37 | $21.88 | $21.95 | $21.95 | 86,075 |
| 2021-05-21 | $22.06 | $22.50 | $21.90 | $22.19 | $22.19 | 148,477 |
| 2021-05-20 | $22.17 | $22.19 | $21.43 | $21.85 | $21.85 | 175,593 |
| 2021-05-19 | $22.14 | $22.51 | $21.47 | $22.17 | $22.17 | 218,528 |
| 2021-05-18 | $22.77 | $22.97 | $22.47 | $22.61 | $22.61 | 230,112 |
| 2021-05-17 | $22.25 | $22.95 | $22.11 | $22.87 | $22.87 | 142,837 |
| 2021-05-14 | $22.40 | $22.67 | $22.06 | $22.50 | $22.50 | 129,872 |
| 2021-05-13 | $21.24 | $22.30 | $21.24 | $22.13 | $22.13 | 223,273 |
| 2021-05-12 | $22.04 | $22.35 | $21.15 | $21.28 | $21.28 | 280,839 |
| 2021-05-11 | $22.28 | $22.58 | $21.79 | $22.23 | $22.23 | 218,487 |
| 2021-05-10 | $23.18 | $23.79 | $22.64 | $22.70 | $22.70 | 273,426 |
| 2021-05-07 | $23.05 | $23.25 | $22.58 | $23.18 | $23.18 | 172,444 |
| 2021-05-06 | $22.55 | $23.21 | $22.51 | $23.17 | $23.17 | 191,133 |
| 2021-05-05 | $23.64 | $23.67 | $22.40 | $22.67 | $22.67 | 354,048 |
| 2021-05-04 | $22.00 | $23.84 | $21.65 | $23.22 | $23.22 | 1,068,410 |
| 2021-05-03 | $20.98 | $21.15 | $20.68 | $20.98 | $20.98 | 157,838 |
| 2021-04-30 | $20.85 | $21.02 | $20.72 | $20.85 | $20.85 | 159,067 |
| 2021-04-29 | $21.24 | $21.35 | $20.86 | $21.03 | $21.03 | 136,649 |
| 2021-04-28 | $20.99 | $21.08 | $20.80 | $20.95 | $20.95 | 105,684 |
| 2021-04-27 | $20.89 | $21.03 | $20.63 | $20.95 | $20.95 | 150,667 |
| 2021-04-26 | $21.12 | $21.12 | $20.66 | $20.85 | $20.85 | 190,646 |
| 2021-04-23 | $20.44 | $20.98 | $20.31 | $20.72 | $20.72 | 169,812 |
| 2021-04-22 | $20.32 | $20.70 | $20.05 | $20.33 | $20.33 | 222,295 |
| 2021-04-21 | $20.23 | $20.70 | $20.02 | $20.25 | $20.25 | 167,234 |
| 2021-04-20 | $20.50 | $20.74 | $19.76 | $20.20 | $20.20 | 215,684 |
| 2021-04-19 | $20.66 | $20.66 | $20.03 | $20.51 | $20.51 | 244,496 |
| 2021-04-16 | $21.09 | $21.27 | $20.67 | $20.83 | $20.83 | 120,174 |
| 2021-04-15 | $21.02 | $21.34 | $20.57 | $20.94 | $20.94 | 151,495 |
| 2021-04-14 | $21.00 | $21.60 | $20.78 | $20.87 | $20.87 | 240,577 |
| 2021-04-13 | $21.52 | $21.57 | $20.67 | $20.93 | $20.93 | 175,407 |
| 2021-04-12 | $21.41 | $21.95 | $21.00 | $21.67 | $21.67 | 290,006 |
| 2021-04-09 | $20.77 | $21.41 | $20.53 | $21.34 | $21.34 | 287,985 |
| 2021-04-08 | $22.00 | $22.07 | $20.64 | $20.70 | $20.70 | 439,474 |
| 2021-04-07 | $22.79 | $23.03 | $21.72 | $21.88 | $21.88 | 229,847 |
| 2021-04-06 | $22.99 | $23.22 | $22.63 | $22.75 | $22.75 | 235,572 |
| 2021-04-05 | $23.25 | $23.59 | $22.55 | $22.89 | $22.89 | 420,273 |
| 2021-04-01 | $23.49 | $23.64 | $22.60 | $23.14 | $23.14 | 382,163 |
| 2021-03-31 | $22.88 | $23.70 | $22.64 | $23.20 | $23.20 | 492,949 |
| 2021-03-30 | $21.13 | $22.71 | $20.89 | $22.54 | $22.54 | 522,863 |
| 2021-03-29 | $21.75 | $22.16 | $20.82 | $20.89 | $20.89 | 257,333 |
| 2021-03-26 | $20.73 | $21.79 | $20.55 | $21.75 | $21.75 | 294,160 |
| 2021-03-25 | $19.98 | $20.47 | $19.47 | $20.30 | $20.30 | 307,461 |
| 2021-03-24 | $20.38 | $20.95 | $19.95 | $20.00 | $20.00 | 247,363 |
| 2021-03-23 | $20.65 | $20.80 | $19.80 | $20.08 | $20.08 | 330,767 |
| 2021-03-22 | $21.18 | $21.40 | $20.68 | $20.76 | $20.76 | 228,629 |
| 2021-03-19 | $20.85 | $21.47 | $20.32 | $21.19 | $21.19 | 544,894 |
| 2021-03-18 | $21.70 | $22.22 | $21.14 | $21.18 | $21.18 | 283,511 |
| 2021-03-17 | $21.89 | $21.90 | $21.39 | $21.77 | $21.77 | 256,822 |
| 2021-03-16 | $22.90 | $22.90 | $21.55 | $21.77 | $21.77 | 327,175 |
| 2021-03-15 | $23.11 | $23.13 | $22.25 | $22.86 | $22.86 | 217,260 |
| 2021-03-12 | $22.70 | $23.73 | $22.44 | $23.16 | $23.16 | 494,520 |
| 2021-03-11 | $22.77 | $22.85 | $22.22 | $22.67 | $22.67 | 167,888 |
| 2021-03-10 | $21.65 | $22.56 | $21.30 | $22.42 | $22.42 | 229,181 |
| 2021-03-09 | $21.29 | $21.66 | $20.83 | $21.38 | $21.38 | 270,651 |
| 2021-03-08 | $21.03 | $21.58 | $20.86 | $21.10 | $21.10 | 222,946 |
| 2021-03-05 | $20.38 | $21.05 | $19.48 | $21.03 | $21.03 | 494,309 |
| 2021-03-04 | $19.49 | $20.81 | $19.45 | $20.21 | $20.21 | 515,676 |
| 2021-03-03 | $23.48 | $23.48 | $19.20 | $19.57 | $19.57 | 1,470,046 |
| 2021-03-02 | $21.74 | $24.09 | $21.74 | $23.19 | $23.19 | 286,691 |
| 2021-03-01 | $23.45 | $24.05 | $23.01 | $23.85 | $23.85 | 242,480 |
| 2021-02-26 | $23.15 | $24.23 | $22.04 | $22.78 | $22.78 | 240,086 |
| 2021-02-25 | $24.34 | $24.34 | $23.02 | $23.27 | $23.27 | 359,241 |
| 2021-02-24 | $22.96 | $24.10 | $22.70 | $24.05 | $24.05 | 388,248 |
| 2021-02-23 | $21.70 | $22.90 | $21.05 | $22.64 | $22.64 | 414,829 |
| 2021-02-22 | $20.73 | $21.96 | $20.67 | $21.66 | $21.66 | 356,661 |
| 2021-02-19 | $20.45 | $21.06 | $20.35 | $20.83 | $20.83 | 228,808 |
| 2021-02-18 | $20.89 | $20.93 | $20.32 | $20.47 | $20.47 | 164,515 |
| 2021-02-17 | $20.77 | $21.23 | $20.52 | $20.97 | $20.97 | 146,752 |
| 2021-02-16 | $21.66 | $21.70 | $20.83 | $20.84 | $20.84 | 195,542 |
| 2021-02-12 | $21.41 | $21.66 | $20.90 | $21.59 | $21.59 | 146,148 |
| 2021-02-11 | $22.08 | $22.19 | $21.11 | $21.64 | $21.64 | 188,370 |
| 2021-02-10 | $22.07 | $22.21 | $21.72 | $21.90 | $21.90 | 173,577 |
| 2021-02-09 | $22.57 | $22.59 | $21.73 | $22.07 | $22.07 | 292,951 |
| 2021-02-08 | $22.30 | $22.94 | $22.30 | $22.73 | $22.73 | 174,727 |
| 2021-02-05 | $22.00 | $22.24 | $21.56 | $22.02 | $22.02 | 214,114 |
| 2021-02-04 | $21.33 | $21.86 | $21.00 | $21.81 | $21.81 | 292,849 |
| 2021-02-03 | $21.43 | $21.55 | $20.66 | $21.14 | $21.14 | 180,799 |
| 2021-02-02 | $21.58 | $21.63 | $20.76 | $21.39 | $21.39 | 264,991 |
| 2021-02-01 | $20.76 | $21.09 | $20.04 | $20.91 | $20.91 | 396,927 |
| 2021-01-29 | $20.91 | $21.03 | $20.23 | $20.47 | $20.47 | 403,125 |
| 2021-01-28 | $20.98 | $21.24 | $20.22 | $21.03 | $21.03 | 342,062 |
| 2021-01-27 | $21.93 | $21.93 | $20.46 | $20.91 | $20.91 | 587,009 |
| 2021-01-26 | $23.44 | $23.44 | $22.10 | $22.54 | $22.54 | 294,730 |
| 2021-01-25 | $23.85 | $24.07 | $22.62 | $23.07 | $23.07 | 271,016 |
| 2021-01-22 | $23.33 | $23.73 | $22.61 | $23.68 | $23.68 | 361,755 |
| 2021-01-21 | $23.89 | $23.93 | $23.49 | $23.63 | $23.63 | 311,934 |
| 2021-01-20 | $24.25 | $24.47 | $23.42 | $23.89 | $23.89 | 360,457 |
| 2021-01-19 | $23.29 | $24.49 | $23.20 | $24.13 | $24.13 | 586,252 |
| 2021-01-15 | $22.78 | $23.20 | $22.16 | $23.12 | $23.12 | 253,428 |
| 2021-01-14 | $22.36 | $23.57 | $22.24 | $22.96 | $22.96 | 452,765 |
| 2021-01-13 | $22.50 | $22.82 | $21.81 | $22.04 | $22.04 | 323,017 |
| 2021-01-12 | $22.06 | $22.76 | $21.80 | $22.40 | $22.40 | 292,615 |
| 2021-01-11 | $21.67 | $21.78 | $21.16 | $21.74 | $21.74 | 309,513 |
| 2021-01-08 | $22.82 | $22.87 | $21.15 | $21.92 | $21.92 | 575,820 |
| 2021-01-07 | $21.53 | $23.24 | $21.50 | $22.45 | $22.45 | 635,776 |
| 2021-01-06 | $18.82 | $21.55 | $18.74 | $21.22 | $21.22 | 870,790 |
| 2021-01-05 | $17.88 | $18.60 | $17.61 | $18.38 | $18.38 | 342,708 |
| 2021-01-04 | $18.68 | $18.88 | $17.44 | $17.88 | $17.88 | 394,012 |
| 2020-12-31 | $18.61 | $18.87 | $18.34 | $18.61 | $18.61 | 171,307 |
| 2020-12-30 | $18.59 | $19.02 | $18.21 | $18.57 | $18.57 | 288,277 |
| 2020-12-29 | $19.44 | $19.50 | $18.51 | $18.76 | $18.76 | 331,946 |
| 2020-12-28 | $19.48 | $20.16 | $19.07 | $19.52 | $19.52 | 318,356 |
| 2020-12-24 | $19.14 | $19.78 | $18.64 | $19.26 | $19.26 | 194,233 |
| 2020-12-23 | $19.16 | $19.53 | $18.84 | $19.13 | $19.13 | 217,683 |
| 2020-12-22 | $19.17 | $19.74 | $18.80 | $19.00 | $19.00 | 401,493 |
| 2020-12-21 | $19.28 | $20.22 | $19.06 | $19.16 | $19.16 | 603,478 |
| 2020-12-18 | $19.92 | $20.82 | $19.88 | $19.99 | $19.99 | 835,292 |
| 2020-12-17 | $20.36 | $20.36 | $19.46 | $19.88 | $19.88 | 425,807 |
| 2020-12-16 | $19.37 | $20.69 | $19.04 | $19.92 | $19.92 | 1,389,134 |
| 2020-12-15 | $19.63 | $19.84 | $18.05 | $19.09 | $19.09 | 870,411 |
| 2020-12-14 | $16.96 | $19.67 | $16.55 | $19.30 | $19.30 | 2,324,847 |
| 2020-12-11 | $16.20 | $16.70 | $16.14 | $16.57 | $16.57 | 438,035 |
| 2020-12-10 | $16.45 | $16.64 | $15.94 | $16.18 | $16.18 | 252,592 |
| 2020-12-09 | $16.36 | $16.79 | $16.20 | $16.47 | $16.47 | 276,458 |
| 2020-12-08 | $16.48 | $16.65 | $16.22 | $16.30 | $16.30 | 399,935 |
| 2020-12-07 | $16.54 | $16.66 | $16.18 | $16.60 | $16.60 | 199,794 |
| 2020-12-04 | $16.50 | $16.60 | $16.10 | $16.53 | $16.53 | 143,795 |
| 2020-12-03 | $16.11 | $16.25 | $16.00 | $16.14 | $16.14 | 104,739 |
| 2020-12-02 | $15.82 | $16.22 | $15.81 | $16.11 | $16.11 | 139,467 |
| 2020-12-01 | $16.32 | $16.32 | $15.69 | $16.01 | $16.01 | 226,517 |
| 2020-11-30 | $16.25 | $16.38 | $15.96 | $15.99 | $15.99 | 228,693 |
| 2020-11-27 | $16.52 | $16.57 | $16.20 | $16.32 | $16.32 | 71,039 |
| 2020-11-25 | $17.07 | $17.07 | $16.08 | $16.46 | $16.46 | 157,893 |
| 2020-11-24 | $16.55 | $17.25 | $16.26 | $17.12 | $17.12 | 351,127 |
| 2020-11-23 | $15.66 | $16.43 | $15.49 | $16.31 | $16.31 | 194,407 |
| 2020-11-20 | $15.56 | $15.75 | $15.36 | $15.51 | $15.51 | 80,213 |
| 2020-11-19 | $15.67 | $15.89 | $15.40 | $15.71 | $15.71 | 108,372 |
| 2020-11-18 | $15.92 | $16.15 | $15.67 | $15.68 | $15.68 | 122,057 |
| 2020-11-17 | $15.63 | $15.84 | $15.14 | $15.77 | $15.77 | 174,378 |
| 2020-11-16 | $15.48 | $16.00 | $15.45 | $15.87 | $15.87 | 183,485 |
| 2020-11-13 | $15.31 | $15.66 | $15.07 | $15.33 | $15.33 | 100,376 |
| 2020-11-12 | $15.84 | $15.94 | $14.81 | $15.12 | $15.12 | 182,115 |
| 2020-11-11 | $15.74 | $16.05 | $15.26 | $16.03 | $16.03 | 197,746 |
| 2020-11-10 | $14.41 | $15.87 | $14.19 | $15.81 | $15.81 | 349,654 |
| 2020-11-09 | $14.25 | $15.68 | $14.11 | $14.15 | $14.15 | 283,343 |
| 2020-11-06 | $14.07 | $14.15 | $13.67 | $13.79 | $13.79 | 191,529 |
| 2020-11-05 | $13.75 | $14.43 | $13.75 | $13.95 | $13.95 | 156,432 |
| 2020-11-04 | $14.62 | $14.62 | $13.39 | $13.70 | $13.70 | 584,076 |
| 2020-11-03 | $15.12 | $15.60 | $13.81 | $14.67 | $14.67 | 568,630 |
| 2020-11-02 | $14.85 | $15.48 | $14.49 | $15.38 | $15.38 | 260,931 |
| 2020-10-30 | $13.84 | $14.83 | $13.66 | $14.70 | $14.70 | 286,338 |
| 2020-10-29 | $14.19 | $14.60 | $13.90 | $13.91 | $13.91 | 196,916 |
| 2020-10-28 | $15.11 | $15.76 | $14.12 | $14.18 | $14.18 | 389,058 |
| 2020-10-27 | $16.78 | $16.78 | $15.69 | $15.84 | $15.84 | 242,959 |
| 2020-10-26 | $16.50 | $16.87 | $16.46 | $16.83 | $16.83 | 173,790 |
| 2020-10-23 | $16.89 | $16.92 | $16.51 | $16.83 | $16.83 | 148,054 |
| 2020-10-22 | $16.66 | $16.94 | $15.93 | $16.71 | $16.71 | 295,348 |
| 2020-10-21 | $17.12 | $17.27 | $16.60 | $16.64 | $16.64 | 235,465 |
| 2020-10-20 | $16.46 | $17.24 | $16.31 | $17.07 | $17.07 | 386,688 |
| 2020-10-19 | $16.81 | $17.82 | $16.32 | $16.45 | $16.45 | 712,303 |
| 2020-10-16 | $15.50 | $16.83 | $15.46 | $16.45 | $16.45 | 785,595 |
| 2020-10-15 | $14.98 | $15.42 | $14.86 | $15.42 | $15.42 | 96,961 |
| 2020-10-14 | $15.12 | $15.43 | $14.98 | $14.98 | $14.98 | 79,664 |
| 2020-10-13 | $14.97 | $15.21 | $14.82 | $15.16 | $15.16 | 87,967 |
| 2020-10-12 | $14.94 | $15.23 | $14.80 | $15.15 | $15.15 | 85,335 |
| 2020-10-09 | $15.31 | $15.42 | $14.98 | $14.99 | $14.99 | 100,973 |
| 2020-10-08 | $15.19 | $15.44 | $14.99 | $15.22 | $15.22 | 86,785 |
| 2020-10-07 | $14.51 | $15.20 | $14.38 | $14.97 | $14.97 | 196,815 |
| 2020-10-06 | $14.55 | $14.67 | $14.10 | $14.38 | $14.38 | 276,455 |
| 2020-10-05 | $14.29 | $14.66 | $14.23 | $14.43 | $14.43 | 132,239 |
| 2020-10-02 | $13.67 | $14.15 | $13.67 | $14.03 | $14.03 | 96,301 |
| 2020-10-01 | $14.18 | $14.29 | $13.69 | $13.98 | $13.98 | 180,893 |
| 2020-09-30 | $14.64 | $14.74 | $14.01 | $14.16 | $14.16 | 104,976 |
| 2020-09-29 | $14.61 | $14.61 | $14.03 | $14.57 | $14.57 | 176,093 |
| 2020-09-28 | $13.97 | $14.53 | $13.97 | $14.50 | $14.50 | 126,236 |
| 2020-09-25 | $13.46 | $13.87 | $13.25 | $13.78 | $13.78 | 116,087 |
| 2020-09-24 | $13.34 | $13.69 | $13.19 | $13.55 | $13.55 | 135,974 |
| 2020-09-23 | $13.37 | $13.61 | $13.36 | $13.36 | $13.36 | 272,916 |
| 2020-09-22 | $13.20 | $13.37 | $13.07 | $13.30 | $13.30 | 129,683 |
| 2020-09-21 | $13.41 | $13.54 | $12.93 | $13.13 | $13.13 | 186,703 |
| 2020-09-18 | $13.53 | $13.84 | $13.36 | $13.68 | $13.68 | 282,846 |
| 2020-09-17 | $13.16 | $13.75 | $13.13 | $13.40 | $13.40 | 164,657 |
| 2020-09-16 | $13.13 | $13.54 | $13.02 | $13.42 | $13.42 | 96,575 |
| 2020-09-15 | $13.45 | $13.45 | $13.05 | $13.12 | $13.12 | 104,610 |
| 2020-09-14 | $13.33 | $13.46 | $13.16 | $13.32 | $13.32 | 124,244 |
| 2020-09-11 | $13.56 | $13.71 | $13.22 | $13.24 | $13.24 | 116,147 |
| 2020-09-10 | $14.12 | $14.13 | $13.52 | $13.56 | $13.56 | 161,318 |
| 2020-09-09 | $14.19 | $14.30 | $14.07 | $14.10 | $14.10 | 135,339 |
| 2020-09-08 | $14.07 | $14.27 | $13.91 | $14.05 | $14.05 | 142,762 |
| 2020-09-04 | $14.29 | $14.29 | $13.95 | $14.12 | $14.12 | 99,883 |
| 2020-09-03 | $14.42 | $14.54 | $13.84 | $13.99 | $13.99 | 142,676 |
| 2020-09-02 | $14.73 | $14.78 | $14.36 | $14.46 | $14.46 | 274,378 |
| 2020-09-01 | $14.04 | $14.71 | $13.59 | $14.70 | $14.70 | 193,737 |
| 2020-08-31 | $14.42 | $14.44 | $14.05 | $14.14 | $14.14 | 219,456 |
| 2020-08-28 | $14.40 | $14.59 | $14.35 | $14.54 | $14.54 | 94,312 |
| 2020-08-27 | $14.14 | $14.63 | $14.13 | $14.31 | $14.31 | 116,046 |
| 2020-08-26 | $14.36 | $14.38 | $14.13 | $14.14 | $14.14 | 131,946 |
| 2020-08-25 | $14.56 | $14.59 | $14.16 | $14.36 | $14.36 | 129,141 |
| 2020-08-24 | $14.40 | $14.69 | $14.25 | $14.50 | $14.50 | 116,470 |
| 2020-08-21 | $14.43 | $14.58 | $14.31 | $14.36 | $14.36 | 147,887 |
| 2020-08-20 | $14.49 | $14.94 | $14.37 | $14.54 | $14.54 | 79,836 |
| 2020-08-19 | $15.03 | $15.05 | $14.62 | $14.73 | $14.73 | 168,853 |
| 2020-08-18 | $15.38 | $15.38 | $14.74 | $14.92 | $14.92 | 127,295 |
| 2020-08-17 | $15.43 | $15.54 | $15.10 | $15.35 | $15.35 | 283,442 |
| 2020-08-14 | $14.68 | $15.40 | $14.61 | $15.29 | $15.29 | 173,906 |
| 2020-08-13 | $14.93 | $15.24 | $14.68 | $14.82 | $14.82 | 263,251 |
| 2020-08-12 | $15.31 | $15.45 | $14.78 | $15.00 | $15.00 | 206,265 |
| 2020-08-11 | $14.24 | $15.33 | $14.24 | $15.06 | $15.06 | 401,927 |
| 2020-08-10 | $13.98 | $14.40 | $13.93 | $14.21 | $14.21 | 363,316 |
| 2020-08-07 | $13.22 | $13.84 | $13.22 | $13.83 | $13.83 | 228,965 |
| 2020-08-06 | $13.50 | $13.67 | $13.15 | $13.53 | $13.53 | 195,178 |
| 2020-08-05 | $12.99 | $13.47 | $12.65 | $13.37 | $13.37 | 591,445 |
| 2020-08-04 | $12.37 | $13.96 | $12.37 | $12.75 | $12.75 | 1,184,299 |
| 2020-08-03 | $10.38 | $10.78 | $10.19 | $10.75 | $10.75 | 216,187 |
| 2020-07-31 | $9.91 | $10.31 | $9.82 | $10.30 | $10.30 | 224,881 |
| 2020-07-30 | $9.89 | $10.09 | $9.83 | $9.96 | $9.96 | 96,709 |
| 2020-07-29 | $10.03 | $10.17 | $9.97 | $10.10 | $10.10 | 102,039 |
| 2020-07-28 | $10.06 | $10.33 | $9.91 | $9.92 | $9.92 | 97,273 |
| 2020-07-27 | $9.91 | $10.09 | $9.85 | $10.09 | $10.09 | 121,113 |
| 2020-07-24 | $10.08 | $10.08 | $9.86 | $9.93 | $9.93 | 91,503 |
| 2020-07-23 | $10.01 | $10.19 | $9.92 | $10.07 | $10.07 | 108,234 |
| 2020-07-22 | $10.13 | $10.23 | $9.96 | $10.05 | $10.05 | 82,419 |
| 2020-07-21 | $9.88 | $10.28 | $9.67 | $10.22 | $10.22 | 135,168 |
| 2020-07-20 | $9.88 | $9.96 | $9.66 | $9.78 | $9.78 | 96,557 |
| 2020-07-17 | $9.72 | $9.94 | $9.62 | $9.87 | $9.87 | 90,200 |
| 2020-07-16 | $9.65 | $9.73 | $9.47 | $9.71 | $9.71 | 115,100 |
| 2020-07-15 | $9.49 | $9.74 | $9.36 | $9.66 | $9.66 | 130,600 |
| 2020-07-14 | $9.13 | $9.33 | $8.99 | $9.20 | $9.20 | 103,800 |
| 2020-07-13 | $9.35 | $9.35 | $8.91 | $9.12 | $9.12 | 175,600 |
| 2020-07-10 | $9.03 | $9.23 | $8.90 | $9.23 | $9.23 | 113,200 |
| 2020-07-09 | $9.87 | $9.87 | $8.91 | $8.98 | $8.98 | 183,000 |
| 2020-07-08 | $9.57 | $9.71 | $9.36 | $9.60 | $9.60 | 200,600 |
| 2020-07-07 | $10.09 | $10.12 | $9.53 | $9.58 | $9.58 | 336,400 |
| 2020-07-06 | $10.40 | $10.40 | $10.08 | $10.17 | $10.17 | 108,500 |
| 2020-07-02 | $10.30 | $10.45 | $10.06 | $10.12 | $10.12 | 131,100 |
| 2020-07-01 | $10.45 | $10.66 | $10.08 | $10.08 | $10.08 | 91,800 |
| 2020-06-30 | $10.18 | $10.64 | $10.13 | $10.47 | $10.47 | 176,100 |
| 2020-06-29 | $9.88 | $10.40 | $9.74 | $10.25 | $10.25 | 138,100 |
| 2020-06-26 | $9.86 | $9.86 | $9.48 | $9.68 | $9.68 | 379,014 |
| 2020-06-25 | $9.88 | $10.02 | $9.59 | $9.97 | $9.97 | 148,693 |
| 2020-06-24 | $10.03 | $10.12 | $9.75 | $9.96 | $9.96 | 247,044 |
| 2020-06-23 | $10.48 | $10.48 | $10.08 | $10.14 | $10.14 | 134,793 |
| 2020-06-22 | $10.38 | $10.50 | $10.10 | $10.28 | $10.28 | 182,347 |
| 2020-06-19 | $10.77 | $10.88 | $10.42 | $10.53 | $10.53 | 208,201 |
| 2020-06-18 | $10.54 | $10.73 | $10.44 | $10.59 | $10.59 | 126,014 |
| 2020-06-17 | $11.13 | $11.21 | $10.63 | $10.69 | $10.69 | 161,234 |
| 2020-06-16 | $11.15 | $11.75 | $10.93 | $11.01 | $11.01 | 427,228 |
| 2020-06-15 | $10.09 | $10.76 | $10.04 | $10.62 | $10.62 | 220,246 |
| 2020-06-12 | $10.55 | $10.63 | $10.09 | $10.51 | $10.51 | 230,224 |
| 2020-06-11 | $10.55 | $10.83 | $10.00 | $10.02 | $10.02 | 374,484 |
| 2020-06-10 | $11.13 | $11.36 | $10.57 | $11.24 | $11.24 | 393,179 |
| 2020-06-09 | $11.16 | $11.41 | $10.61 | $11.18 | $11.18 | 389,490 |
| 2020-06-08 | $10.50 | $11.18 | $10.50 | $11.02 | $11.02 | 348,150 |
| 2020-06-05 | $10.39 | $10.69 | $10.12 | $10.35 | $10.35 | 552,815 |
| 2020-06-04 | $9.45 | $9.93 | $9.44 | $9.91 | $9.91 | 212,441 |
| 2020-06-03 | $9.45 | $9.69 | $9.22 | $9.55 | $9.55 | 278,915 |
| 2020-06-02 | $9.09 | $9.29 | $9.01 | $9.18 | $9.18 | 159,297 |
| 2020-06-01 | $9.12 | $9.20 | $8.92 | $8.99 | $8.99 | 171,923 |
| 2020-05-29 | $8.77 | $9.11 | $8.65 | $9.05 | $9.05 | 250,874 |
| 2020-05-28 | $9.65 | $9.65 | $8.81 | $8.85 | $8.85 | 236,474 |
| 2020-05-27 | $9.48 | $9.58 | $9.20 | $9.49 | $9.49 | 185,612 |
| 2020-05-26 | $9.09 | $9.21 | $8.74 | $9.19 | $9.19 | 166,792 |
| 2020-05-22 | $8.82 | $8.82 | $8.49 | $8.66 | $8.66 | 114,795 |
| 2020-05-21 | $8.49 | $8.82 | $8.49 | $8.75 | $8.75 | 188,971 |
| 2020-05-20 | $8.35 | $8.69 | $8.21 | $8.59 | $8.59 | 198,635 |
| 2020-05-19 | $8.36 | $8.48 | $8.17 | $8.21 | $8.21 | 164,691 |
| 2020-05-18 | $7.96 | $8.38 | $7.87 | $8.34 | $8.34 | 236,731 |
| 2020-05-15 | $7.31 | $7.77 | $7.17 | $7.71 | $7.71 | 185,211 |
| 2020-05-14 | $7.11 | $7.37 | $6.72 | $7.36 | $7.36 | 209,568 |
| 2020-05-13 | $7.58 | $7.58 | $7.11 | $7.26 | $7.26 | 315,863 |
| 2020-05-12 | $8.24 | $8.24 | $7.60 | $7.61 | $7.61 | 288,285 |
| 2020-05-11 | $8.78 | $8.80 | $8.08 | $8.21 | $8.21 | 307,162 |
| 2020-05-08 | $8.69 | $9.11 | $8.44 | $8.98 | $8.98 | 358,392 |
| 2020-05-07 | $8.35 | $8.65 | $8.17 | $8.46 | $8.46 | 287,190 |
| 2020-05-06 | $8.97 | $8.97 | $8.21 | $8.24 | $8.24 | 253,393 |
| 2020-05-05 | $9.00 | $9.80 | $8.78 | $8.91 | $8.91 | 526,876 |
| 2020-05-04 | $9.39 | $9.63 | $9.09 | $9.39 | $9.39 | 189,965 |
| 2020-05-01 | $9.63 | $9.83 | $9.10 | $9.46 | $9.46 | 271,711 |
| 2020-04-30 | $10.10 | $10.38 | $9.88 | $9.88 | $9.88 | 218,649 |
| 2020-04-29 | $10.20 | $10.74 | $9.87 | $10.38 | $10.38 | 260,385 |
| 2020-04-28 | $9.94 | $9.98 | $9.37 | $9.86 | $9.86 | 221,289 |
| 2020-04-27 | $8.86 | $9.69 | $8.83 | $9.52 | $9.52 | 258,476 |
| 2020-04-24 | $8.54 | $8.96 | $8.36 | $8.83 | $8.83 | 191,085 |
| 2020-04-23 | $8.27 | $8.69 | $8.13 | $8.53 | $8.53 | 230,751 |
| 2020-04-22 | $8.67 | $9.13 | $8.19 | $8.27 | $8.27 | 172,944 |
| 2020-04-21 | $8.04 | $8.34 | $8.03 | $8.25 | $8.25 | 180,450 |
| 2020-04-20 | $8.35 | $8.51 | $8.19 | $8.33 | $8.33 | 232,921 |
| 2020-04-17 | $8.59 | $8.78 | $8.36 | $8.53 | $8.53 | 295,481 |
| 2020-04-16 | $8.34 | $8.49 | $8.05 | $8.40 | $8.40 | 264,501 |
| 2020-04-15 | $8.61 | $8.76 | $8.18 | $8.34 | $8.34 | 320,832 |
| 2020-04-14 | $9.34 | $9.47 | $8.80 | $8.96 | $8.96 | 257,855 |
| 2020-04-13 | $9.26 | $9.30 | $8.88 | $9.03 | $9.03 | 198,232 |
| 2020-04-09 | $9.00 | $9.36 | $8.83 | $9.30 | $9.30 | 245,626 |
| 2020-04-08 | $8.22 | $8.84 | $7.82 | $8.64 | $8.64 | 321,427 |
| 2020-04-07 | $8.30 | $8.61 | $7.81 | $7.96 | $7.96 | 313,998 |
| 2020-04-06 | $8.33 | $8.50 | $7.82 | $8.04 | $8.04 | 466,815 |
| 2020-04-03 | $8.52 | $8.86 | $7.57 | $7.87 | $7.87 | 346,366 |
| 2020-04-02 | $9.05 | $9.26 | $8.60 | $8.74 | $8.74 | 283,374 |
| 2020-04-01 | $9.44 | $9.50 | $8.85 | $9.17 | $9.17 | 325,818 |
| 2020-03-31 | $9.14 | $10.13 | $8.99 | $9.50 | $9.50 | 423,387 |
| 2020-03-30 | $8.95 | $9.20 | $8.32 | $9.03 | $9.03 | 270,321 |
| 2020-03-27 | $9.38 | $9.50 | $8.90 | $8.91 | $8.91 | 194,633 |
| 2020-03-26 | $9.10 | $9.73 | $8.93 | $9.66 | $9.66 | 176,411 |
| 2020-03-25 | $9.11 | $9.37 | $8.66 | $8.96 | $8.96 | 268,283 |
| 2020-03-24 | $8.48 | $9.25 | $8.43 | $9.07 | $9.07 | 214,772 |
| 2020-03-23 | $7.85 | $8.12 | $7.06 | $8.00 | $8.00 | 200,414 |
| 2020-03-20 | $7.60 | $8.38 | $7.56 | $7.85 | $7.85 | 320,393 |
| 2020-03-19 | $8.10 | $8.50 | $7.30 | $7.60 | $7.60 | 276,346 |
| 2020-03-18 | $8.21 | $8.45 | $7.45 | $8.12 | $8.12 | 294,862 |
| 2020-03-17 | $8.19 | $8.70 | $7.56 | $8.66 | $8.66 | 303,385 |
| 2020-03-16 | $8.79 | $8.97 | $7.75 | $7.88 | $7.88 | 314,279 |
| 2020-03-13 | $9.29 | $9.76 | $8.92 | $9.76 | $9.76 | 305,880 |
| 2020-03-12 | $9.17 | $9.86 | $8.91 | $9.05 | $9.05 | 316,099 |
| 2020-03-11 | $10.47 | $10.47 | $9.63 | $9.85 | $9.85 | 332,895 |
| 2020-03-10 | $10.87 | $10.90 | $10.29 | $10.73 | $10.73 | 288,771 |
| 2020-03-09 | $11.61 | $11.71 | $10.53 | $10.58 | $10.58 | 257,108 |
| 2020-03-06 | $12.27 | $12.64 | $11.90 | $12.41 | $12.41 | 229,718 |
| 2020-03-05 | $13.99 | $14.30 | $12.72 | $12.84 | $12.84 | 243,790 |
| 2020-03-04 | $14.78 | $14.99 | $13.81 | $14.51 | $14.51 | 320,859 |
| 2020-03-03 | $14.00 | $15.61 | $13.76 | $14.68 | $14.68 | 554,966 |
| 2020-03-02 | $13.68 | $13.93 | $13.27 | $13.59 | $13.59 | 285,127 |
| 2020-02-28 | $13.34 | $13.84 | $13.29 | $13.66 | $13.66 | 218,392 |
| 2020-02-27 | $13.70 | $13.83 | $13.20 | $13.81 | $13.81 | 199,564 |
| 2020-02-26 | $14.34 | $14.34 | $14.00 | $14.05 | $14.05 | 94,348 |
| 2020-02-25 | $14.75 | $15.04 | $14.20 | $14.32 | $14.32 | 101,039 |
| 2020-02-24 | $14.50 | $14.86 | $14.49 | $14.75 | $14.75 | 88,027 |
| 2020-02-21 | $14.88 | $15.07 | $14.75 | $15.00 | $15.00 | 86,240 |
| 2020-02-20 | $14.87 | $15.00 | $14.75 | $14.91 | $14.91 | 64,937 |
| 2020-02-19 | $14.80 | $15.17 | $14.68 | $14.91 | $14.91 | 80,392 |
| 2020-02-18 | $14.79 | $14.85 | $14.56 | $14.76 | $14.76 | 114,395 |
| 2020-02-14 | $14.90 | $14.92 | $14.72 | $14.86 | $14.86 | 91,195 |
| 2020-02-13 | $14.87 | $14.93 | $14.62 | $14.83 | $14.83 | 138,878 |
| 2020-02-12 | $14.56 | $15.02 | $14.17 | $14.92 | $14.92 | 164,102 |
| 2020-02-11 | $13.49 | $14.36 | $13.42 | $14.35 | $14.35 | 149,250 |
| 2020-02-10 | $13.43 | $13.53 | $13.29 | $13.42 | $13.42 | 39,215 |
| 2020-02-07 | $13.40 | $13.58 | $13.21 | $13.48 | $13.48 | 61,752 |
| 2020-02-06 | $13.77 | $13.79 | $13.48 | $13.50 | $13.50 | 103,564 |
| 2020-02-05 | $13.52 | $13.74 | $13.35 | $13.70 | $13.70 | 194,351 |
| 2020-02-04 | $13.46 | $13.60 | $13.34 | $13.39 | $13.39 | 106,521 |
| 2020-02-03 | $13.25 | $13.65 | $13.13 | $13.31 | $13.31 | 68,532 |
| 2020-01-31 | $13.44 | $13.49 | $13.13 | $13.18 | $13.18 | 114,155 |
| 2020-01-30 | $13.28 | $13.59 | $13.17 | $13.57 | $13.57 | 118,147 |
| 2020-01-29 | $14.01 | $14.08 | $13.46 | $13.47 | $13.47 | 172,621 |
| 2020-01-28 | $14.14 | $14.25 | $13.98 | $14.05 | $14.05 | 61,121 |
| 2020-01-27 | $14.00 | $14.25 | $13.85 | $14.07 | $14.07 | 74,798 |
| 2020-01-24 | $14.57 | $14.65 | $14.25 | $14.27 | $14.27 | 75,633 |
| 2020-01-23 | $14.26 | $14.61 | $14.19 | $14.52 | $14.52 | 128,141 |
| 2020-01-22 | $14.58 | $14.63 | $14.20 | $14.28 | $14.28 | 115,653 |
| 2020-01-21 | $14.79 | $14.99 | $14.55 | $14.58 | $14.58 | 124,116 |
| 2020-01-17 | $14.81 | $14.98 | $14.62 | $14.90 | $14.90 | 147,197 |
| 2020-01-16 | $14.69 | $14.93 | $14.65 | $14.71 | $14.71 | 70,566 |
| 2020-01-15 | $14.44 | $14.55 | $14.27 | $14.53 | $14.53 | 84,553 |
| 2020-01-14 | $14.23 | $14.65 | $14.15 | $14.50 | $14.50 | 95,324 |
| 2020-01-13 | $13.90 | $14.17 | $13.77 | $14.14 | $14.14 | 88,161 |
| 2020-01-10 | $14.13 | $14.21 | $13.90 | $13.95 | $13.95 | 71,051 |
| 2020-01-09 | $14.41 | $14.60 | $14.10 | $14.13 | $14.13 | 65,887 |
| 2020-01-08 | $14.34 | $14.60 | $14.28 | $14.35 | $14.35 | 125,675 |
| 2020-01-07 | $14.33 | $14.55 | $14.21 | $14.32 | $14.32 | 208,316 |
| 2020-01-06 | $14.09 | $14.41 | $14.00 | $14.35 | $14.35 | 113,720 |
| 2020-01-03 | $13.93 | $14.27 | $13.93 | $14.24 | $14.24 | 85,119 |
| 2020-01-02 | $14.26 | $14.26 | $13.79 | $14.15 | $14.15 | 129,860 |
| 2019-12-31 | $14.34 | $14.49 | $14.06 | $14.08 | $14.08 | 91,131 |
| 2019-12-30 | $14.39 | $14.45 | $14.16 | $14.36 | $14.36 | 117,577 |
| 2019-12-27 | $14.82 | $14.82 | $14.27 | $14.36 | $14.36 | 200,617 |
| 2019-12-26 | $14.63 | $14.79 | $14.57 | $14.77 | $14.77 | 142,291 |
| 2019-12-24 | $14.64 | $14.67 | $14.48 | $14.61 | $14.61 | 62,702 |
| 2019-12-23 | $15.01 | $15.07 | $14.63 | $14.67 | $14.67 | 125,279 |
| 2019-12-20 | $14.85 | $15.10 | $14.74 | $15.00 | $15.00 | 455,730 |
| 2019-12-19 | $14.66 | $14.85 | $14.59 | $14.75 | $14.75 | 138,503 |
| 2019-12-18 | $14.63 | $14.80 | $14.41 | $14.72 | $14.72 | 214,002 |
| 2019-12-17 | $14.37 | $14.67 | $14.17 | $14.59 | $14.59 | 121,983 |
| 2019-12-16 | $14.26 | $14.56 | $14.16 | $14.33 | $14.33 | 99,877 |
| 2019-12-13 | $14.22 | $14.30 | $14.01 | $14.18 | $14.18 | 115,741 |
| 2019-12-12 | $14.40 | $14.72 | $14.19 | $14.25 | $14.25 | 126,891 |
| 2019-12-11 | $14.57 | $14.60 | $14.27 | $14.40 | $14.40 | 157,502 |
| 2019-12-10 | $14.46 | $14.68 | $14.28 | $14.55 | $14.55 | 214,297 |
| 2019-12-09 | $14.21 | $14.54 | $14.13 | $14.44 | $14.44 | 168,816 |
| 2019-12-06 | $14.00 | $14.28 | $14.00 | $14.22 | $14.22 | 198,162 |
| 2019-12-05 | $14.12 | $14.16 | $13.61 | $13.82 | $13.82 | 251,879 |
| 2019-12-04 | $14.10 | $14.22 | $14.01 | $14.12 | $14.12 | 106,396 |
| 2019-12-03 | $14.18 | $14.25 | $13.88 | $14.00 | $14.00 | 160,737 |
| 2019-12-02 | $14.54 | $14.62 | $14.22 | $14.32 | $14.32 | 143,100 |
| 2019-11-29 | $14.30 | $14.84 | $14.22 | $14.57 | $14.57 | 96,500 |
| 2019-11-27 | $14.57 | $14.71 | $14.32 | $14.34 | $14.34 | 98,834 |
| 2019-11-26 | $14.57 | $14.79 | $14.41 | $14.48 | $14.48 | 383,035 |
| 2019-11-25 | $13.93 | $14.66 | $13.92 | $14.56 | $14.56 | 311,282 |
| 2019-11-22 | $14.21 | $14.24 | $13.91 | $13.98 | $13.98 | 173,826 |
| 2019-11-21 | $14.66 | $14.66 | $14.09 | $14.18 | $14.18 | 137,279 |
| 2019-11-20 | $14.96 | $15.02 | $14.58 | $14.65 | $14.65 | 158,189 |
| 2019-11-19 | $14.91 | $15.21 | $14.82 | $15.11 | $15.11 | 177,028 |
| 2019-11-18 | $14.83 | $14.84 | $14.46 | $14.83 | $14.83 | 194,064 |
| 2019-11-15 | $15.03 | $15.12 | $14.83 | $14.83 | $14.83 | 184,950 |
| 2019-11-14 | $14.79 | $15.11 | $14.78 | $14.90 | $14.90 | 136,786 |
| 2019-11-13 | $15.25 | $15.25 | $14.47 | $14.77 | $14.77 | 279,878 |
| 2019-11-12 | $15.21 | $15.36 | $14.99 | $15.31 | $15.31 | 144,705 |
| 2019-11-11 | $15.11 | $15.38 | $14.91 | $15.20 | $15.20 | 185,083 |
| 2019-11-08 | $15.36 | $15.49 | $15.08 | $15.14 | $15.14 | 202,138 |
| 2019-11-07 | $15.83 | $15.91 | $15.31 | $15.38 | $15.38 | 229,235 |
| 2019-11-06 | $16.45 | $16.45 | $15.76 | $15.83 | $15.83 | 262,830 |
| 2019-11-05 | $17.05 | $17.49 | $15.69 | $16.45 | $16.45 | 512,351 |
| 2019-11-04 | $16.79 | $17.05 | $16.06 | $16.79 | $16.79 | 410,737 |
| 2019-11-01 | $16.31 | $16.58 | $16.19 | $16.46 | $16.46 | 262,802 |
| 2019-10-31 | $16.75 | $16.76 | $16.07 | $16.25 | $16.25 | 192,042 |
| 2019-10-30 | $16.80 | $16.91 | $16.55 | $16.75 | $16.75 | 163,770 |
| 2019-10-29 | $16.90 | $17.07 | $16.67 | $16.87 | $16.87 | 232,960 |
| 2019-10-28 | $17.00 | $17.29 | $16.90 | $16.92 | $16.92 | 272,636 |
| 2019-10-25 | $16.87 | $16.93 | $16.66 | $16.87 | $16.87 | 228,956 |
| 2019-10-24 | $16.97 | $17.03 | $16.69 | $16.80 | $16.80 | 234,785 |
| 2019-10-23 | $16.81 | $16.99 | $16.57 | $16.90 | $16.90 | 316,377 |
| 2019-10-22 | $16.65 | $16.93 | $16.34 | $16.70 | $16.70 | 175,335 |
| 2019-10-21 | $16.50 | $16.89 | $16.25 | $16.65 | $16.65 | 227,203 |
| 2019-10-18 | $15.81 | $16.44 | $15.77 | $16.38 | $16.38 | 243,460 |
| 2019-10-17 | $15.95 | $16.04 | $15.82 | $15.90 | $15.90 | 202,275 |
| 2019-10-16 | $15.79 | $16.16 | $15.74 | $15.88 | $15.88 | 149,491 |
| 2019-10-15 | $15.94 | $16.12 | $15.70 | $15.91 | $15.91 | 138,172 |
| 2019-10-14 | $16.05 | $16.16 | $15.72 | $15.94 | $15.94 | 182,767 |
| 2019-10-11 | $15.88 | $16.60 | $15.83 | $16.02 | $16.02 | 315,510 |
| 2019-10-10 | $15.16 | $15.88 | $14.98 | $15.80 | $15.80 | 414,444 |
| 2019-10-09 | $14.96 | $15.69 | $14.62 | $14.91 | $14.91 | 408,766 |
| 2019-10-08 | $13.91 | $14.67 | $13.91 | $14.50 | $14.50 | 321,149 |
| 2019-10-07 | $14.05 | $14.32 | $13.93 | $14.01 | $14.01 | 146,902 |
| 2019-10-04 | $13.70 | $14.15 | $13.70 | $14.06 | $14.06 | 134,698 |
| 2019-10-03 | $13.13 | $13.89 | $12.69 | $13.75 | $13.75 | 308,344 |
| 2019-10-02 | $12.92 | $13.27 | $12.73 | $13.18 | $13.18 | 230,585 |
| 2019-10-01 | $13.19 | $13.27 | $12.71 | $13.01 | $13.01 | 321,907 |
| 2019-09-30 | $13.02 | $13.24 | $12.98 | $13.15 | $13.15 | 74,221 |
| 2019-09-27 | $13.15 | $13.20 | $12.95 | $13.07 | $13.07 | 69,059 |
| 2019-09-26 | $13.13 | $13.18 | $12.95 | $13.06 | $13.06 | 66,914 |
| 2019-09-25 | $12.97 | $13.22 | $12.88 | $13.16 | $13.16 | 61,305 |
| 2019-09-24 | $13.19 | $13.22 | $12.90 | $12.96 | $12.96 | 145,541 |
| 2019-09-23 | $13.04 | $13.24 | $12.94 | $13.19 | $13.19 | 85,082 |
| 2019-09-20 | $12.87 | $13.42 | $12.79 | $13.18 | $13.18 | 282,535 |
| 2019-09-19 | $13.12 | $13.31 | $12.82 | $12.87 | $12.87 | 225,842 |
| 2019-09-18 | $12.85 | $13.15 | $12.69 | $13.08 | $13.08 | 137,275 |
| 2019-09-17 | $12.67 | $13.00 | $12.44 | $12.93 | $12.93 | 110,552 |
| 2019-09-16 | $12.51 | $12.79 | $12.43 | $12.71 | $12.71 | 118,018 |
| 2019-09-13 | $12.60 | $12.74 | $12.43 | $12.50 | $12.50 | 102,747 |
| 2019-09-12 | $12.68 | $12.82 | $12.25 | $12.49 | $12.49 | 132,174 |
| 2019-09-11 | $12.34 | $12.73 | $12.16 | $12.69 | $12.69 | 216,848 |
| 2019-09-10 | $11.82 | $12.38 | $11.66 | $12.27 | $12.27 | 149,578 |
| 2019-09-09 | $11.54 | $11.90 | $11.47 | $11.76 | $11.76 | 107,110 |
| 2019-09-06 | $11.67 | $11.68 | $11.37 | $11.53 | $11.53 | 98,283 |
| 2019-09-05 | $11.45 | $11.72 | $11.34 | $11.49 | $11.49 | 112,702 |
| 2019-09-04 | $11.21 | $11.39 | $11.15 | $11.20 | $11.20 | 81,281 |
| 2019-09-03 | $11.03 | $11.23 | $10.93 | $11.04 | $11.04 | 79,343 |
| 2019-08-30 | $11.24 | $11.30 | $11.10 | $11.19 | $11.19 | 64,108 |
| 2019-08-29 | $10.89 | $11.19 | $10.88 | $11.15 | $11.15 | 101,038 |
| 2019-08-28 | $10.64 | $10.95 | $10.50 | $10.77 | $10.77 | 98,341 |
| 2019-08-27 | $11.20 | $11.30 | $10.58 | $10.68 | $10.68 | 147,450 |
| 2019-08-26 | $11.11 | $11.16 | $10.88 | $11.16 | $11.16 | 108,096 |
| 2019-08-23 | $11.33 | $11.34 | $10.92 | $10.99 | $10.99 | 151,959 |
| 2019-08-22 | $11.70 | $11.70 | $11.22 | $11.39 | $11.39 | 133,847 |
| 2019-08-21 | $11.54 | $11.93 | $11.49 | $11.64 | $11.64 | 177,919 |
| 2019-08-20 | $11.18 | $11.57 | $11.02 | $11.40 | $11.40 | 182,145 |
| 2019-08-19 | $11.22 | $11.34 | $11.13 | $11.25 | $11.25 | 125,456 |
| 2019-08-16 | $10.92 | $11.08 | $10.64 | $11.06 | $11.06 | 239,538 |
| 2019-08-15 | $10.58 | $10.94 | $10.44 | $10.82 | $10.82 | 141,736 |
| 2019-08-14 | $11.13 | $11.37 | $10.16 | $10.57 | $10.57 | 419,325 |
| 2019-08-13 | $11.00 | $11.37 | $10.93 | $11.31 | $11.31 | 118,397 |
| 2019-08-12 | $10.96 | $11.14 | $10.89 | $11.06 | $11.06 | 105,711 |
| 2019-08-09 | $11.22 | $11.22 | $10.95 | $11.01 | $11.01 | 103,254 |
| 2019-08-08 | $10.89 | $11.36 | $10.89 | $11.26 | $11.26 | 173,139 |
| 2019-08-07 | $10.90 | $11.14 | $10.55 | $10.74 | $10.74 | 196,134 |
| 2019-08-06 | $11.19 | $11.87 | $10.85 | $11.06 | $11.06 | 300,130 |
| 2019-08-05 | $12.00 | $12.02 | $11.56 | $11.88 | $11.88 | 132,169 |
| 2019-08-02 | $12.13 | $12.31 | $11.97 | $12.19 | $12.19 | 99,830 |
| 2019-08-01 | $12.53 | $12.64 | $12.00 | $12.23 | $12.23 | 149,270 |
| 2019-07-31 | $12.81 | $13.03 | $12.51 | $12.52 | $12.52 | 148,010 |
| 2019-07-30 | $12.56 | $12.80 | $12.33 | $12.73 | $12.73 | 136,725 |
| 2019-07-29 | $12.68 | $12.76 | $12.56 | $12.66 | $12.66 | 88,912 |
| 2019-07-26 | $12.30 | $12.68 | $12.12 | $12.65 | $12.65 | 91,683 |
| 2019-07-25 | $12.60 | $12.60 | $12.28 | $12.30 | $12.30 | 100,190 |
| 2019-07-24 | $12.16 | $12.52 | $12.09 | $12.48 | $12.48 | 82,050 |
| 2019-07-23 | $12.14 | $12.31 | $12.14 | $12.21 | $12.21 | 93,796 |
| 2019-07-22 | $12.13 | $12.30 | $12.06 | $12.09 | $12.09 | 80,253 |
| 2019-07-19 | $12.02 | $12.37 | $12.02 | $12.13 | $12.13 | 98,441 |
| 2019-07-18 | $12.55 | $12.55 | $12.05 | $12.09 | $12.09 | 117,801 |
| 2019-07-17 | $13.17 | $13.19 | $12.52 | $12.52 | $12.52 | 119,117 |
| 2019-07-16 | $13.45 | $13.58 | $13.20 | $13.22 | $13.22 | 72,028 |
| 2019-07-15 | $13.57 | $13.63 | $13.17 | $13.38 | $13.38 | 78,097 |
| 2019-07-12 | $13.15 | $13.60 | $13.11 | $13.49 | $13.49 | 154,556 |
| 2019-07-11 | $13.41 | $13.41 | $13.03 | $13.13 | $13.13 | 66,485 |
| 2019-07-10 | $13.87 | $13.89 | $13.32 | $13.40 | $13.40 | 120,718 |
| 2019-07-09 | $13.66 | $13.80 | $13.58 | $13.79 | $13.79 | 73,350 |
| 2019-07-08 | $13.89 | $14.00 | $13.73 | $13.75 | $13.75 | 55,910 |
| 2019-07-05 | $13.86 | $14.18 | $13.75 | $13.97 | $13.97 | 85,681 |
| 2019-07-03 | $13.81 | $13.97 | $13.78 | $13.93 | $13.93 | 43,278 |
| 2019-07-02 | $13.95 | $13.96 | $13.63 | $13.78 | $13.78 | 94,335 |
| 2019-07-01 | $13.58 | $13.97 | $13.47 | $13.96 | $13.96 | 131,328 |
| 2019-06-28 | $13.33 | $13.70 | $13.20 | $13.42 | $13.42 | 353,535 |
| 2019-06-27 | $13.21 | $13.39 | $13.20 | $13.35 | $13.35 | 125,178 |
| 2019-06-26 | $13.07 | $13.18 | $12.96 | $13.18 | $13.18 | 44,907 |
| 2019-06-25 | $13.06 | $13.16 | $12.93 | $13.01 | $13.01 | 127,473 |
| 2019-06-24 | $13.25 | $13.43 | $13.09 | $13.10 | $13.10 | 84,133 |
| 2019-06-21 | $13.50 | $13.56 | $13.22 | $13.25 | $13.25 | 142,799 |
| 2019-06-20 | $13.49 | $13.63 | $13.43 | $13.59 | $13.59 | 161,550 |
| 2019-06-19 | $13.51 | $13.53 | $13.36 | $13.44 | $13.44 | 119,908 |
| 2019-06-18 | $13.33 | $13.65 | $13.33 | $13.49 | $13.49 | 146,886 |
| 2019-06-17 | $13.27 | $13.48 | $13.24 | $13.27 | $13.27 | 136,987 |
| 2019-06-14 | $13.04 | $13.37 | $12.96 | $13.24 | $13.24 | 123,834 |
| 2019-06-13 | $12.85 | $13.07 | $12.70 | $13.06 | $13.06 | 111,649 |
| 2019-06-12 | $12.76 | $12.89 | $12.69 | $12.77 | $12.77 | 59,588 |
| 2019-06-11 | $12.82 | $12.86 | $12.67 | $12.78 | $12.78 | 446,573 |
| 2019-06-10 | $12.83 | $13.10 | $12.66 | $12.72 | $12.72 | 154,550 |
| 2019-06-07 | $13.01 | $13.27 | $12.76 | $12.77 | $12.77 | 165,507 |
| 2019-06-06 | $13.28 | $13.38 | $12.94 | $12.97 | $12.97 | 149,369 |
| 2019-06-05 | $13.02 | $13.35 | $12.93 | $13.34 | $13.34 | 177,955 |
| 2019-06-04 | $12.27 | $13.08 | $12.21 | $13.07 | $13.07 | 222,905 |
| 2019-06-03 | $11.89 | $12.15 | $11.75 | $12.12 | $12.12 | 669,579 |
| 2019-05-31 | $11.81 | $11.99 | $11.67 | $11.94 | $11.94 | 196,029 |
| 2019-05-30 | $12.06 | $12.22 | $11.88 | $11.95 | $11.95 | 183,909 |
| 2019-05-29 | $12.10 | $12.14 | $12.02 | $12.04 | $12.04 | 189,628 |
| 2019-05-28 | $12.00 | $12.26 | $11.91 | $12.19 | $12.19 | 242,701 |
| 2019-05-24 | $12.03 | $12.06 | $11.90 | $12.01 | $12.01 | 208,034 |
| 2019-05-23 | $12.05 | $12.09 | $11.90 | $11.98 | $11.98 | 239,117 |
| 2019-05-22 | $12.17 | $12.23 | $12.06 | $12.15 | $12.15 | 117,946 |
| 2019-05-21 | $12.13 | $12.26 | $12.09 | $12.22 | $12.22 | 168,167 |
| 2019-05-20 | $11.99 | $12.10 | $11.94 | $12.08 | $12.08 | 63,969 |
| 2019-05-17 | $12.00 | $12.12 | $11.91 | $12.01 | $12.01 | 93,357 |
| 2019-05-16 | $12.13 | $12.31 | $12.06 | $12.09 | $12.09 | 74,463 |
| 2019-05-15 | $12.10 | $12.23 | $12.03 | $12.14 | $12.14 | 65,124 |
| 2019-05-14 | $11.98 | $12.29 | $11.93 | $12.21 | $12.21 | 260,196 |
| 2019-05-13 | $11.86 | $12.04 | $11.81 | $11.97 | $11.97 | 166,712 |
| 2019-05-10 | $12.14 | $12.28 | $11.94 | $12.19 | $12.19 | 184,603 |
| 2019-05-09 | $11.88 | $12.12 | $11.78 | $12.11 | $12.11 | 211,051 |
| 2019-05-08 | $12.13 | $12.35 | $11.97 | $12.04 | $12.04 | 371,572 |
| 2019-05-07 | $12.83 | $12.86 | $11.60 | $12.12 | $12.12 | 748,184 |
| 2019-05-06 | $13.58 | $13.91 | $13.52 | $13.84 | $13.84 | 150,682 |
| 2019-05-03 | $13.51 | $13.94 | $13.51 | $13.89 | $13.89 | 228,863 |
| 2019-05-02 | $13.55 | $13.60 | $13.33 | $13.43 | $13.43 | 270,141 |
| 2019-05-01 | $13.61 | $13.80 | $13.55 | $13.57 | $13.57 | 207,394 |
| 2019-04-30 | $13.65 | $13.66 | $13.42 | $13.56 | $13.56 | 212,065 |
| 2019-04-29 | $13.47 | $13.75 | $13.28 | $13.66 | $13.66 | 83,524 |
| 2019-04-26 | $13.24 | $13.44 | $13.16 | $13.37 | $13.37 | 169,202 |
| 2019-04-25 | $13.73 | $13.73 | $13.23 | $13.23 | $13.23 | 89,500 |
| 2019-04-24 | $13.80 | $13.89 | $13.69 | $13.74 | $13.74 | 116,569 |
| 2019-04-23 | $13.65 | $13.80 | $13.52 | $13.76 | $13.76 | 105,985 |
| 2019-04-22 | $13.76 | $13.84 | $13.32 | $13.61 | $13.61 | 135,878 |
| 2019-04-18 | $13.58 | $13.89 | $13.53 | $13.75 | $13.75 | 225,051 |
| 2019-04-17 | $13.24 | $13.75 | $13.22 | $13.62 | $13.62 | 130,696 |
| 2019-04-16 | $12.88 | $13.24 | $12.47 | $13.17 | $13.17 | 240,338 |
| 2019-04-15 | $12.83 | $12.97 | $12.71 | $12.84 | $12.84 | 100,313 |
| 2019-04-12 | $12.98 | $13.05 | $12.76 | $12.78 | $12.78 | 61,453 |
| 2019-04-11 | $12.78 | $13.01 | $12.78 | $12.92 | $12.92 | 101,770 |
| 2019-04-10 | $12.59 | $12.88 | $12.48 | $12.74 | $12.74 | 686,733 |
| 2019-04-09 | $12.90 | $13.01 | $12.54 | $12.58 | $12.58 | 175,273 |
| 2019-04-08 | $13.10 | $13.12 | $12.88 | $12.94 | $12.94 | 140,002 |
| 2019-04-05 | $13.08 | $13.20 | $13.02 | $13.10 | $13.10 | 172,709 |
| 2019-04-04 | $12.97 | $13.14 | $12.96 | $13.04 | $13.04 | 122,246 |
| 2019-04-03 | $12.98 | $13.05 | $12.89 | $12.96 | $12.96 | 148,381 |
| 2019-04-02 | $13.01 | $13.03 | $12.75 | $12.90 | $12.90 | 104,592 |
| 2019-04-01 | $12.62 | $13.04 | $12.56 | $13.02 | $13.02 | 292,191 |
| 2019-03-29 | $12.75 | $12.76 | $12.43 | $12.52 | $12.52 | 325,999 |
| 2019-03-28 | $12.62 | $12.76 | $12.49 | $12.65 | $12.65 | 81,791 |
| 2019-03-27 | $12.64 | $12.78 | $12.54 | $12.58 | $12.58 | 136,347 |
| 2019-03-26 | $12.86 | $12.98 | $12.46 | $12.62 | $12.62 | 152,091 |
| 2019-03-25 | $12.46 | $12.92 | $12.41 | $12.79 | $12.79 | 154,421 |
| 2019-03-22 | $12.74 | $12.88 | $12.54 | $12.54 | $12.54 | 179,196 |
| 2019-03-21 | $12.92 | $13.16 | $12.78 | $12.82 | $12.82 | 150,783 |
| 2019-03-20 | $13.10 | $13.18 | $12.74 | $12.96 | $12.96 | 160,126 |
| 2019-03-19 | $13.41 | $13.43 | $13.13 | $13.14 | $13.14 | 107,568 |
| 2019-03-18 | $13.23 | $13.42 | $13.12 | $13.37 | $13.37 | 123,213 |
| 2019-03-15 | $13.42 | $13.61 | $13.06 | $13.22 | $13.22 | 317,009 |
| 2019-03-14 | $13.47 | $13.52 | $13.34 | $13.37 | $13.37 | 244,604 |
| 2019-03-13 | $13.84 | $13.84 | $13.44 | $13.47 | $13.47 | 174,526 |
| 2019-03-12 | $13.65 | $13.95 | $13.54 | $13.76 | $13.76 | 305,868 |
| 2019-03-11 | $13.76 | $13.78 | $13.55 | $13.62 | $13.62 | 268,877 |
| 2019-03-08 | $13.95 | $14.05 | $13.69 | $13.81 | $13.81 | 169,832 |
| 2019-03-07 | $14.20 | $14.33 | $13.83 | $14.06 | $14.06 | 178,545 |
| 2019-03-06 | $14.28 | $14.42 | $13.67 | $14.21 | $14.21 | 238,692 |
| 2019-03-05 | $15.50 | $15.75 | $14.42 | $14.47 | $14.47 | 316,777 |
| 2019-03-04 | $14.93 | $14.99 | $14.53 | $14.86 | $14.86 | 273,504 |
| 2019-03-01 | $14.73 | $14.97 | $14.45 | $14.70 | $14.70 | 288,283 |
| 2019-02-28 | $14.63 | $14.74 | $14.48 | $14.61 | $14.61 | 160,355 |
| 2019-02-27 | $14.58 | $14.74 | $14.42 | $14.65 | $14.65 | 98,467 |
| 2019-02-26 | $14.47 | $14.74 | $14.35 | $14.66 | $14.66 | 269,704 |
| 2019-02-25 | $14.78 | $14.88 | $14.47 | $14.51 | $14.51 | 109,955 |
| 2019-02-22 | $14.76 | $14.90 | $14.59 | $14.71 | $14.71 | 95,738 |
| 2019-02-21 | $14.39 | $15.15 | $14.30 | $14.69 | $14.69 | 243,241 |
| 2019-02-20 | $14.24 | $14.78 | $14.24 | $14.40 | $14.40 | 240,644 |
| 2019-02-19 | $13.87 | $14.22 | $13.76 | $14.18 | $14.18 | 255,479 |
| 2019-02-15 | $13.65 | $14.04 | $13.65 | $13.93 | $13.93 | 177,119 |
| 2019-02-14 | $13.32 | $13.65 | $13.28 | $13.56 | $13.56 | 232,103 |
| 2019-02-13 | $13.41 | $13.48 | $13.29 | $13.37 | $13.37 | 118,918 |
| 2019-02-12 | $13.24 | $13.48 | $13.23 | $13.40 | $13.40 | 113,525 |
| 2019-02-11 | $13.08 | $13.13 | $12.70 | $13.09 | $13.09 | 86,750 |
| 2019-02-08 | $13.09 | $13.19 | $12.88 | $13.09 | $13.09 | 49,297 |
| 2019-02-07 | $13.45 | $13.59 | $13.12 | $13.16 | $13.16 | 60,893 |
| 2019-02-06 | $13.29 | $13.62 | $13.21 | $13.53 | $13.53 | 130,831 |
| 2019-02-05 | $13.21 | $13.42 | $13.04 | $13.30 | $13.30 | 126,063 |
| 2019-02-04 | $13.19 | $13.37 | $13.01 | $13.20 | $13.20 | 187,058 |
| 2019-02-01 | $13.31 | $13.34 | $13.10 | $13.18 | $13.18 | 93,978 |
| 2019-01-31 | $13.24 | $13.46 | $12.68 | $13.24 | $13.24 | 107,440 |
| 2019-01-30 | $13.26 | $13.39 | $12.97 | $13.27 | $13.27 | 82,003 |
| 2019-01-29 | $13.48 | $13.55 | $13.19 | $13.24 | $13.24 | 86,801 |
| 2019-01-28 | $13.39 | $13.66 | $13.19 | $13.47 | $13.47 | 143,399 |
| 2019-01-25 | $13.30 | $13.57 | $13.22 | $13.48 | $13.48 | 139,004 |
| 2019-01-24 | $13.13 | $13.49 | $13.02 | $13.07 | $13.07 | 153,680 |
| 2019-01-23 | $13.24 | $13.32 | $12.95 | $13.15 | $13.15 | 197,001 |
| 2019-01-22 | $13.29 | $13.29 | $12.91 | $13.21 | $13.21 | 151,576 |
| 2019-01-18 | $13.01 | $13.33 | $12.78 | $13.30 | $13.30 | 176,419 |
| 2019-01-17 | $12.61 | $13.03 | $12.57 | $12.96 | $12.96 | 113,569 |
| 2019-01-16 | $12.70 | $12.78 | $12.40 | $12.63 | $12.63 | 126,859 |
| 2019-01-15 | $12.30 | $12.78 | $12.17 | $12.69 | $12.69 | 189,027 |
| 2019-01-14 | $12.35 | $12.55 | $12.23 | $12.29 | $12.29 | 283,116 |
| 2019-01-11 | $12.12 | $12.52 | $12.12 | $12.45 | $12.45 | 160,580 |
| 2019-01-10 | $11.99 | $12.36 | $11.83 | $12.22 | $12.22 | 163,413 |
| 2019-01-09 | $12.17 | $12.38 | $12.00 | $12.05 | $12.05 | 176,067 |
| 2019-01-08 | $12.17 | $12.27 | $11.88 | $12.19 | $12.19 | 187,545 |
| 2019-01-07 | $11.83 | $12.07 | $11.71 | $12.01 | $12.01 | 173,991 |
| 2019-01-04 | $11.40 | $11.85 | $11.31 | $11.84 | $11.84 | 152,782 |
| 2019-01-03 | $11.12 | $11.58 | $11.03 | $11.20 | $11.20 | 185,201 |
| 2019-01-02 | $10.72 | $11.22 | $10.72 | $11.14 | $11.14 | 166,385 |
| 2018-12-31 | $10.42 | $10.91 | $10.42 | $10.89 | $10.89 | 165,121 |
| 2018-12-28 | $10.21 | $10.55 | $10.10 | $10.38 | $10.38 | 277,548 |
| 2018-12-27 | $10.36 | $10.70 | $9.96 | $10.25 | $10.25 | 160,688 |
| 2018-12-26 | $10.04 | $10.56 | $10.00 | $10.53 | $10.53 | 135,439 |
| 2018-12-24 | $10.00 | $10.41 | $9.72 | $10.00 | $10.00 | 103,493 |
| 2018-12-21 | $9.93 | $10.38 | $9.71 | $10.11 | $10.11 | 352,486 |
| 2018-12-20 | $10.02 | $10.15 | $9.74 | $9.90 | $9.90 | 250,608 |
| 2018-12-19 | $10.24 | $10.54 | $9.78 | $10.06 | $10.06 | 332,225 |
| 2018-12-18 | $11.20 | $11.20 | $10.02 | $10.24 | $10.24 | 357,121 |
| 2018-12-17 | $11.31 | $11.36 | $11.01 | $11.11 | $11.11 | 151,184 |
| 2018-12-14 | $11.04 | $11.63 | $10.56 | $11.31 | $11.31 | 245,349 |
| 2018-12-13 | $11.15 | $11.24 | $10.66 | $10.74 | $10.74 | 164,249 |
| 2018-12-12 | $11.31 | $11.45 | $11.05 | $11.14 | $11.14 | 147,152 |
| 2018-12-11 | $11.41 | $11.41 | $11.01 | $11.14 | $11.14 | 144,984 |
| 2018-12-10 | $11.30 | $11.52 | $11.13 | $11.24 | $11.24 | 130,550 |
| 2018-12-07 | $11.48 | $11.68 | $11.16 | $11.30 | $11.30 | 163,497 |
| 2018-12-06 | $11.27 | $11.52 | $11.08 | $11.47 | $11.47 | 184,788 |
| 2018-12-04 | $12.59 | $12.59 | $11.43 | $11.50 | $11.50 | 207,430 |
| 2018-12-03 | $13.00 | $13.00 | $12.51 | $12.58 | $12.58 | 123,906 |
| 2018-11-30 | $12.87 | $13.01 | $12.77 | $12.87 | $12.87 | 85,192 |
| 2018-11-29 | $13.27 | $13.31 | $12.86 | $12.88 | $12.88 | 88,926 |
| 2018-11-28 | $13.07 | $13.37 | $12.67 | $13.32 | $13.32 | 251,795 |
| 2018-11-27 | $12.87 | $13.07 | $12.67 | $12.95 | $12.95 | 118,005 |
| 2018-11-26 | $12.92 | $13.16 | $12.77 | $12.92 | $12.92 | 132,050 |
| 2018-11-23 | $12.73 | $13.08 | $12.73 | $12.83 | $12.83 | 38,168 |
| 2018-11-21 | $12.93 | $13.26 | $12.82 | $12.90 | $12.90 | 68,244 |
| 2018-11-20 | $12.88 | $13.16 | $12.53 | $12.86 | $12.86 | 159,279 |
| 2018-11-19 | $13.40 | $13.40 | $12.83 | $12.98 | $12.98 | 114,089 |
| 2018-11-16 | $13.05 | $13.52 | $12.84 | $13.41 | $13.41 | 138,930 |
| 2018-11-15 | $12.90 | $13.24 | $12.80 | $13.20 | $13.20 | 126,757 |
| 2018-11-14 | $13.76 | $13.82 | $12.91 | $12.93 | $12.93 | 216,391 |
| 2018-11-13 | $13.08 | $13.72 | $12.99 | $13.68 | $13.68 | 252,369 |
| 2018-11-12 | $12.97 | $13.21 | $12.75 | $13.01 | $13.01 | 157,400 |
| 2018-11-09 | $13.02 | $13.12 | $12.73 | $13.01 | $13.01 | 170,805 |
| 2018-11-08 | $13.22 | $13.50 | $13.00 | $13.12 | $13.12 | 159,054 |
| 2018-11-07 | $12.27 | $13.39 | $12.21 | $13.29 | $13.29 | 324,069 |
| 2018-11-06 | $12.00 | $12.19 | $11.19 | $12.16 | $12.16 | 444,279 |
| 2018-11-05 | $11.95 | $12.10 | $11.77 | $12.01 | $12.01 | 113,924 |
| 2018-11-02 | $11.73 | $12.48 | $11.48 | $11.96 | $11.96 | 193,255 |
| 2018-11-01 | $11.38 | $11.90 | $11.32 | $11.70 | $11.70 | 103,154 |
| 2018-10-31 | $12.01 | $12.01 | $11.32 | $11.36 | $11.36 | 200,639 |
| 2018-10-30 | $11.52 | $11.92 | $11.13 | $11.85 | $11.85 | 177,685 |
| 2018-10-29 | $11.72 | $11.88 | $11.44 | $11.53 | $11.53 | 123,858 |
| 2018-10-26 | $11.34 | $11.80 | $11.32 | $11.53 | $11.53 | 249,445 |
| 2018-10-25 | $11.04 | $11.48 | $11.00 | $11.36 | $11.36 | 131,655 |
| 2018-10-24 | $11.49 | $11.66 | $10.97 | $10.98 | $10.98 | 221,185 |
| 2018-10-23 | $11.96 | $12.25 | $11.45 | $11.50 | $11.50 | 209,330 |
| 2018-10-22 | $12.21 | $12.47 | $11.97 | $12.15 | $12.15 | 241,026 |
| 2018-10-19 | $12.82 | $12.85 | $11.90 | $12.13 | $12.13 | 334,650 |
| 2018-10-18 | $13.55 | $13.69 | $12.70 | $12.74 | $12.74 | 201,627 |
| 2018-10-17 | $13.64 | $13.73 | $13.36 | $13.38 | $13.38 | 228,703 |
| 2018-10-16 | $13.58 | $13.69 | $13.37 | $13.63 | $13.63 | 206,301 |
| 2018-10-15 | $12.97 | $13.95 | $12.97 | $13.45 | $13.45 | 275,686 |
| 2018-10-12 | $12.92 | $12.98 | $12.67 | $12.73 | $12.73 | 123,593 |
| 2018-10-11 | $12.98 | $13.12 | $12.73 | $12.73 | $12.73 | 128,340 |
| 2018-10-10 | $13.13 | $13.15 | $12.96 | $12.98 | $12.98 | 80,893 |
| 2018-10-09 | $13.10 | $13.30 | $13.03 | $13.15 | $13.15 | 62,061 |
| 2018-10-08 | $13.26 | $13.29 | $12.94 | $13.10 | $13.10 | 70,084 |
| 2018-10-05 | $13.62 | $13.74 | $13.05 | $13.27 | $13.27 | 76,735 |
| 2018-10-04 | $13.74 | $13.85 | $13.52 | $13.61 | $13.61 | 74,737 |
| 2018-10-03 | $13.67 | $13.86 | $13.51 | $13.79 | $13.79 | 54,149 |
| 2018-10-02 | $13.48 | $13.81 | $13.41 | $13.62 | $13.62 | 110,061 |
| 2018-10-01 | $14.33 | $14.35 | $13.42 | $13.47 | $13.47 | 156,947 |
| 2018-09-28 | $13.81 | $14.34 | $13.81 | $14.32 | $14.32 | 247,847 |
| 2018-09-27 | $13.75 | $13.89 | $13.60 | $13.86 | $13.86 | 78,270 |
| 2018-09-26 | $13.90 | $13.90 | $13.68 | $13.72 | $13.72 | 112,369 |
| 2018-09-25 | $14.29 | $14.35 | $13.84 | $13.85 | $13.85 | 150,504 |
| 2018-09-24 | $14.21 | $14.44 | $14.05 | $14.28 | $14.28 | 133,110 |
| 2018-09-21 | $14.05 | $14.19 | $14.04 | $14.18 | $14.18 | 178,605 |
| 2018-09-20 | $14.05 | $14.11 | $13.96 | $14.03 | $14.03 | 50,290 |
| 2018-09-19 | $13.88 | $14.14 | $13.80 | $14.00 | $14.00 | 71,729 |
| 2018-09-18 | $13.81 | $14.10 | $13.81 | $13.90 | $13.90 | 100,409 |
| 2018-09-17 | $14.07 | $14.25 | $13.75 | $13.82 | $13.82 | 119,707 |
| 2018-09-14 | $14.05 | $14.34 | $14.03 | $14.06 | $14.06 | 81,221 |
| 2018-09-13 | $14.38 | $14.49 | $14.00 | $14.04 | $14.04 | 109,176 |
| 2018-09-12 | $14.32 | $14.34 | $14.13 | $14.28 | $14.28 | 69,315 |
| 2018-09-11 | $14.27 | $14.38 | $14.02 | $14.33 | $14.33 | 66,845 |
| 2018-09-10 | $14.07 | $14.36 | $14.07 | $14.26 | $14.26 | 123,533 |
| 2018-09-07 | $14.06 | $14.15 | $13.96 | $14.02 | $14.02 | 80,301 |
| 2018-09-06 | $14.28 | $14.37 | $14.02 | $14.04 | $14.04 | 65,246 |
| 2018-09-05 | $14.25 | $14.26 | $13.92 | $14.22 | $14.22 | 121,188 |
| 2018-09-04 | $14.50 | $14.60 | $14.11 | $14.25 | $14.25 | 101,961 |
| 2018-08-31 | $14.51 | $14.65 | $13.85 | $14.55 | $14.55 | 76,804 |
| 2018-08-30 | $14.66 | $14.79 | $14.34 | $14.52 | $14.52 | 70,938 |
| 2018-08-29 | $14.86 | $14.93 | $14.62 | $14.70 | $14.70 | 59,928 |
| 2018-08-28 | $14.80 | $15.01 | $14.67 | $14.87 | $14.87 | 193,609 |
| 2018-08-27 | $14.97 | $15.10 | $14.66 | $14.72 | $14.72 | 178,847 |
| 2018-08-24 | $15.42 | $15.42 | $14.81 | $14.86 | $14.86 | 127,110 |
| 2018-08-23 | $15.32 | $15.64 | $15.30 | $15.41 | $15.41 | 81,909 |
| 2018-08-22 | $15.24 | $15.36 | $15.13 | $15.32 | $15.32 | 156,806 |
| 2018-08-21 | $15.44 | $15.69 | $15.18 | $15.23 | $15.23 | 108,630 |
| 2018-08-20 | $15.38 | $15.47 | $15.16 | $15.37 | $15.37 | 143,359 |
| 2018-08-17 | $15.16 | $15.34 | $15.16 | $15.31 | $15.31 | 198,979 |
| 2018-08-16 | $15.31 | $15.33 | $14.98 | $15.21 | $15.21 | 127,072 |
| 2018-08-15 | $15.44 | $15.55 | $15.15 | $15.21 | $15.21 | 108,478 |
| 2018-08-14 | $15.42 | $15.53 | $15.27 | $15.50 | $15.50 | 130,343 |
| 2018-08-13 | $15.60 | $15.95 | $15.20 | $15.32 | $15.32 | 215,771 |
| 2018-08-10 | $15.31 | $15.66 | $15.28 | $15.58 | $15.58 | 148,459 |
| 2018-08-09 | $15.38 | $15.74 | $14.74 | $15.40 | $15.40 | 215,185 |
| 2018-08-08 | $15.63 | $16.07 | $15.32 | $15.35 | $15.35 | 232,371 |
| 2018-08-07 | $15.07 | $15.65 | $15.07 | $15.58 | $15.58 | 215,894 |
| 2018-08-06 | $14.08 | $15.13 | $13.89 | $15.05 | $15.05 | 366,455 |
| 2018-08-03 | $14.00 | $14.65 | $13.59 | $14.05 | $14.05 | 324,081 |
| 2018-08-02 | $13.02 | $13.59 | $12.96 | $13.36 | $13.36 | 115,871 |
| 2018-08-01 | $13.43 | $13.52 | $13.04 | $13.04 | $13.04 | 173,988 |
| 2018-07-31 | $13.15 | $13.59 | $13.15 | $13.43 | $13.43 | 105,494 |
| 2018-07-30 | $13.06 | $13.29 | $12.99 | $13.10 | $13.10 | 143,521 |
| 2018-07-27 | $13.25 | $13.44 | $12.88 | $13.07 | $13.07 | 104,085 |
| 2018-07-26 | $13.23 | $13.54 | $13.18 | $13.26 | $13.26 | 71,618 |
| 2018-07-25 | $13.39 | $13.41 | $13.07 | $13.24 | $13.24 | 143,336 |
| 2018-07-24 | $13.73 | $13.79 | $13.29 | $13.42 | $13.42 | 65,564 |
| 2018-07-23 | $13.43 | $13.84 | $13.43 | $13.65 | $13.65 | 91,794 |
| 2018-07-20 | $13.74 | $13.78 | $13.49 | $13.53 | $13.53 | 172,960 |
| 2018-07-19 | $13.78 | $13.82 | $13.60 | $13.78 | $13.78 | 105,416 |
| 2018-07-18 | $13.92 | $13.95 | $13.54 | $13.81 | $13.81 | 120,445 |
| 2018-07-17 | $14.04 | $14.22 | $13.61 | $14.00 | $14.00 | 134,857 |
| 2018-07-16 | $13.88 | $14.07 | $13.78 | $14.05 | $14.05 | 165,923 |
| 2018-07-13 | $13.51 | $13.95 | $13.51 | $13.89 | $13.89 | 136,810 |
| 2018-07-12 | $13.37 | $13.58 | $13.06 | $13.54 | $13.54 | 142,263 |
| 2018-07-11 | $13.14 | $13.43 | $13.14 | $13.27 | $13.27 | 89,182 |
| 2018-07-10 | $13.37 | $13.44 | $13.12 | $13.26 | $13.26 | 50,603 |
| 2018-07-09 | $13.49 | $13.49 | $13.30 | $13.35 | $13.35 | 61,542 |
| 2018-07-06 | $13.40 | $13.48 | $13.28 | $13.44 | $13.44 | 67,378 |
| 2018-07-05 | $13.07 | $13.37 | $12.98 | $13.36 | $13.36 | 119,092 |
| 2018-07-03 | $13.25 | $13.26 | $12.99 | $13.02 | $13.02 | 45,344 |
| 2018-07-02 | $12.92 | $13.22 | $12.60 | $13.22 | $13.22 | 145,137 |
| 2018-06-29 | $13.29 | $13.34 | $12.98 | $13.03 | $13.03 | 123,195 |
| 2018-06-28 | $13.57 | $13.61 | $13.20 | $13.23 | $13.23 | 222,671 |
| 2018-06-27 | $13.65 | $13.71 | $13.50 | $13.58 | $13.58 | 128,100 |
| 2018-06-26 | $13.54 | $13.80 | $13.41 | $13.66 | $13.66 | 135,085 |
| 2018-06-25 | $13.55 | $13.64 | $13.35 | $13.56 | $13.56 | 167,603 |
| 2018-06-22 | $13.73 | $13.73 | $13.43 | $13.59 | $13.59 | 312,084 |
| 2018-06-21 | $13.81 | $13.81 | $13.52 | $13.67 | $13.67 | 103,744 |
| 2018-06-20 | $13.52 | $13.86 | $12.53 | $13.81 | $13.81 | 189,334 |
| 2018-06-19 | $13.42 | $13.60 | $13.26 | $13.52 | $13.52 | 151,410 |
| 2018-06-18 | $12.98 | $13.60 | $12.98 | $13.48 | $13.48 | 203,022 |
| 2018-06-15 | $13.00 | $13.11 | $12.98 | $13.05 | $13.05 | 125,731 |
| 2018-06-14 | $13.14 | $13.23 | $12.99 | $13.06 | $13.06 | 82,560 |
| 2018-06-13 | $13.27 | $13.27 | $13.06 | $13.13 | $13.13 | 78,544 |
| 2018-06-12 | $13.44 | $13.55 | $13.18 | $13.24 | $13.24 | 138,137 |
| 2018-06-11 | $13.11 | $13.50 | $13.10 | $13.43 | $13.43 | 245,326 |
| 2018-06-08 | $13.31 | $13.66 | $13.19 | $13.62 | $13.62 | 104,713 |
| 2018-06-07 | $13.28 | $13.36 | $13.17 | $13.31 | $13.31 | 123,723 |
| 2018-06-06 | $13.13 | $13.28 | $13.03 | $13.26 | $13.26 | 112,153 |
| 2018-06-05 | $13.05 | $13.18 | $12.98 | $13.11 | $13.11 | 86,773 |
| 2018-06-04 | $12.95 | $13.17 | $12.93 | $13.03 | $13.03 | 135,763 |
| 2018-06-01 | $12.77 | $13.01 | $12.75 | $12.91 | $12.91 | 113,268 |
| 2018-05-31 | $12.71 | $12.77 | $12.47 | $12.71 | $12.71 | 130,404 |
| 2018-05-30 | $12.67 | $12.97 | $12.64 | $12.72 | $12.72 | 96,289 |
| 2018-05-29 | $12.48 | $12.78 | $12.48 | $12.62 | $12.62 | 93,122 |
| 2018-05-25 | $12.47 | $12.62 | $12.35 | $12.55 | $12.55 | 76,338 |
| 2018-05-24 | $12.58 | $12.60 | $12.20 | $12.51 | $12.51 | 107,679 |
| 2018-05-23 | $12.69 | $12.82 | $12.51 | $12.60 | $12.60 | 145,699 |
| 2018-05-22 | $12.81 | $12.88 | $12.64 | $12.74 | $12.74 | 140,587 |
| 2018-05-21 | $13.03 | $13.18 | $12.85 | $12.97 | $12.97 | 84,295 |
| 2018-05-18 | $12.96 | $13.09 | $12.75 | $12.97 | $12.97 | 132,689 |
| 2018-05-17 | $12.96 | $13.11 | $12.85 | $12.92 | $12.92 | 160,897 |
| 2018-05-16 | $12.80 | $13.11 | $12.79 | $12.94 | $12.94 | 211,065 |
| 2018-05-15 | $12.64 | $12.96 | $12.51 | $12.76 | $12.76 | 165,540 |
| 2018-05-14 | $13.10 | $13.40 | $12.57 | $12.67 | $12.67 | 206,033 |
| 2018-05-11 | $13.09 | $13.30 | $12.96 | $13.09 | $13.09 | 144,278 |
| 2018-05-10 | $12.84 | $13.13 | $12.61 | $13.10 | $13.10 | 221,800 |
| 2018-05-09 | $13.37 | $13.37 | $12.40 | $12.86 | $12.86 | 336,819 |
| 2018-05-08 | $12.25 | $13.74 | $12.25 | $13.37 | $13.37 | 560,252 |
| 2018-05-07 | $11.39 | $12.00 | $11.39 | $11.87 | $11.87 | 160,355 |
| 2018-05-04 | $11.34 | $11.60 | $11.18 | $11.35 | $11.35 | 165,513 |
| 2018-05-03 | $11.40 | $11.63 | $11.24 | $11.42 | $11.42 | 134,725 |
| 2018-05-02 | $11.42 | $11.60 | $11.35 | $11.48 | $11.48 | 91,121 |
| 2018-05-01 | $11.14 | $11.41 | $10.95 | $11.41 | $11.41 | 129,985 |
| 2018-04-30 | $11.33 | $11.33 | $11.10 | $11.13 | $11.13 | 157,569 |
| 2018-04-27 | $11.16 | $11.36 | $11.09 | $11.26 | $11.26 | 126,756 |
| 2018-04-26 | $11.46 | $11.52 | $11.09 | $11.11 | $11.11 | 106,067 |
| 2018-04-25 | $11.36 | $11.57 | $11.28 | $11.45 | $11.45 | 93,875 |
| 2018-04-24 | $11.83 | $11.85 | $11.33 | $11.36 | $11.36 | 102,149 |
| 2018-04-23 | $11.83 | $11.89 | $11.62 | $11.77 | $11.77 | 92,748 |
| 2018-04-20 | $11.96 | $11.99 | $11.64 | $11.76 | $11.76 | 142,229 |
| 2018-04-19 | $11.98 | $12.10 | $11.75 | $11.99 | $11.99 | 152,723 |
| 2018-04-18 | $12.31 | $12.38 | $11.88 | $12.04 | $12.04 | 156,409 |
| 2018-04-17 | $11.53 | $12.40 | $11.53 | $12.23 | $12.23 | 230,722 |
| 2018-04-16 | $11.35 | $11.46 | $11.20 | $11.35 | $11.35 | 67,150 |
| 2018-04-13 | $11.39 | $11.39 | $11.20 | $11.28 | $11.28 | 61,803 |
| 2018-04-12 | $11.40 | $11.47 | $11.28 | $11.32 | $11.32 | 91,683 |
| 2018-04-11 | $11.43 | $11.52 | $11.04 | $11.28 | $11.28 | 99,345 |
| 2018-04-10 | $11.38 | $11.62 | $11.33 | $11.51 | $11.51 | 81,029 |
| 2018-04-09 | $11.40 | $11.51 | $11.21 | $11.21 | $11.21 | 80,091 |
| 2018-04-06 | $11.53 | $11.74 | $11.14 | $11.34 | $11.34 | 131,525 |
| 2018-04-05 | $11.60 | $11.74 | $11.45 | $11.64 | $11.64 | 126,538 |
| 2018-04-04 | $11.10 | $11.54 | $11.10 | $11.49 | $11.49 | 157,585 |
| 2018-04-03 | $11.07 | $11.36 | $10.97 | $11.30 | $11.30 | 172,058 |
| 2018-04-02 | $11.45 | $11.67 | $10.83 | $11.02 | $11.02 | 183,394 |
| 2018-03-29 | $10.90 | $11.55 | $10.90 | $11.46 | $11.46 | 616,643 |
| 2018-03-28 | $10.87 | $11.07 | $10.74 | $10.82 | $10.82 | 231,408 |
| 2018-03-27 | $11.25 | $11.36 | $10.76 | $10.81 | $10.81 | 225,818 |
| 2018-03-26 | $11.27 | $11.45 | $10.88 | $11.30 | $11.30 | 328,743 |
| 2018-03-23 | $11.68 | $11.68 | $11.08 | $11.08 | $11.08 | 245,685 |
| 2018-03-22 | $12.20 | $12.29 | $11.70 | $11.71 | $11.71 | 122,620 |
| 2018-03-21 | $12.15 | $12.36 | $12.07 | $12.28 | $12.28 | 195,465 |
| 2018-03-20 | $12.26 | $12.37 | $12.07 | $12.14 | $12.14 | 157,862 |
| 2018-03-19 | $12.41 | $12.50 | $12.06 | $12.25 | $12.25 | 235,508 |
| 2018-03-16 | $12.53 | $12.55 | $12.33 | $12.45 | $12.45 | 277,654 |
| 2018-03-15 | $12.58 | $12.85 | $12.44 | $12.58 | $12.58 | 181,845 |
| 2018-03-14 | $13.03 | $13.12 | $12.56 | $12.63 | $12.63 | 226,768 |
| 2018-03-13 | $13.08 | $13.29 | $12.86 | $13.01 | $13.01 | 266,907 |
| 2018-03-12 | $13.31 | $13.48 | $12.81 | $12.96 | $12.96 | 345,933 |
| 2018-03-09 | $12.61 | $13.02 | $12.49 | $13.00 | $13.00 | 211,117 |
| 2018-03-08 | $12.40 | $12.59 | $12.13 | $12.49 | $12.49 | 342,501 |
| 2018-03-07 | $11.47 | $12.45 | $11.46 | $12.36 | $12.36 | 328,543 |
| 2018-03-06 | $11.25 | $12.14 | $10.96 | $11.62 | $11.62 | 549,692 |
| 2018-03-05 | $12.21 | $12.44 | $12.01 | $12.29 | $12.29 | 281,145 |
| 2018-03-02 | $11.95 | $12.27 | $11.76 | $12.16 | $12.16 | 177,428 |
| 2018-03-01 | $12.07 | $12.30 | $11.70 | $12.04 | $12.04 | 231,055 |
| 2018-02-28 | $12.27 | $12.49 | $12.00 | $12.08 | $12.08 | 166,443 |
| 2018-02-27 | $12.48 | $12.74 | $12.19 | $12.25 | $12.25 | 194,193 |
| 2018-02-26 | $12.50 | $12.62 | $12.29 | $12.49 | $12.49 | 175,426 |
| 2018-02-23 | $12.76 | $12.81 | $12.20 | $12.39 | $12.39 | 225,112 |
| 2018-02-22 | $12.47 | $12.79 | $12.32 | $12.64 | $12.64 | 120,667 |
| 2018-02-21 | $12.20 | $12.72 | $12.20 | $12.44 | $12.44 | 158,333 |
| 2018-02-20 | $12.56 | $12.70 | $12.15 | $12.19 | $12.19 | 290,900 |
| 2018-02-16 | $12.39 | $12.68 | $12.39 | $12.61 | $12.61 | 165,872 |
| 2018-02-15 | $12.38 | $12.44 | $12.07 | $12.42 | $12.42 | 137,476 |
| 2018-02-14 | $12.08 | $12.39 | $12.02 | $12.24 | $12.24 | 163,312 |
| 2018-02-13 | $12.25 | $12.38 | $12.01 | $12.17 | $12.17 | 182,421 |
| 2018-02-12 | $12.61 | $12.64 | $12.01 | $12.29 | $12.29 | 198,355 |
| 2018-02-09 | $12.26 | $12.66 | $12.02 | $12.57 | $12.57 | 287,871 |
| 2018-02-08 | $12.79 | $12.98 | $12.08 | $12.17 | $12.17 | 302,878 |
| 2018-02-07 | $12.56 | $12.94 | $12.55 | $12.79 | $12.79 | 227,115 |
| 2018-02-06 | $12.06 | $12.82 | $11.93 | $12.56 | $12.56 | 371,842 |
| 2018-02-05 | $13.05 | $13.30 | $12.32 | $12.33 | $12.33 | 500,375 |
| 2018-02-02 | $13.61 | $13.72 | $13.06 | $13.26 | $13.26 | 386,372 |
| 2018-02-01 | $13.95 | $14.14 | $13.59 | $13.69 | $13.69 | 324,497 |
| 2018-01-31 | $14.41 | $14.54 | $13.94 | $13.95 | $13.95 | 254,988 |
| 2018-01-30 | $14.01 | $14.47 | $13.90 | $14.40 | $14.40 | 299,204 |
| 2018-01-29 | $14.04 | $14.24 | $13.89 | $14.19 | $14.19 | 200,380 |
| 2018-01-26 | $14.54 | $14.54 | $14.09 | $14.13 | $14.13 | 157,028 |
| 2018-01-25 | $14.34 | $14.80 | $14.15 | $14.51 | $14.51 | 209,195 |
| 2018-01-24 | $14.53 | $14.53 | $13.89 | $14.11 | $14.11 | 345,528 |
| 2018-01-23 | $14.74 | $14.79 | $14.32 | $14.45 | $14.45 | 255,415 |
| 2018-01-22 | $15.11 | $15.11 | $14.52 | $14.67 | $14.67 | 343,677 |
| 2018-01-19 | $15.28 | $15.49 | $15.08 | $15.26 | $15.26 | 345,325 |
| 2018-01-18 | $15.29 | $15.62 | $15.12 | $15.30 | $15.30 | 257,912 |
| 2018-01-17 | $15.19 | $15.39 | $14.81 | $15.31 | $15.31 | 268,955 |
| 2018-01-16 | $16.53 | $16.68 | $15.03 | $15.15 | $15.15 | 404,251 |
| 2018-01-12 | $15.85 | $16.47 | $15.72 | $16.43 | $16.43 | 328,572 |
| 2018-01-11 | $14.90 | $15.96 | $14.60 | $15.82 | $15.82 | 458,311 |
| 2018-01-10 | $14.70 | $14.93 | $14.36 | $14.69 | $14.69 | 297,837 |
| 2018-01-09 | $14.76 | $14.95 | $14.59 | $14.61 | $14.61 | 271,643 |
| 2018-01-08 | $15.22 | $15.36 | $14.54 | $14.72 | $14.72 | 520,218 |
| 2018-01-05 | $15.79 | $15.92 | $14.95 | $15.39 | $15.39 | 429,259 |
| 2018-01-04 | $15.59 | $16.00 | $15.28 | $15.76 | $15.76 | 340,442 |
| 2018-01-03 | $16.17 | $16.37 | $15.54 | $15.58 | $15.58 | 457,879 |
| 2018-01-02 | $16.30 | $16.67 | $16.10 | $16.15 | $16.15 | 195,537 |
| 2017-12-29 | $16.65 | $16.76 | $16.27 | $16.28 | $16.28 | 161,324 |
| 2017-12-28 | $16.81 | $16.84 | $16.56 | $16.64 | $16.64 | 100,306 |
| 2017-12-27 | $16.53 | $17.04 | $16.53 | $16.80 | $16.80 | 193,721 |
| 2017-12-26 | $16.64 | $16.83 | $16.38 | $16.47 | $16.47 | 207,739 |
| 2017-12-22 | $17.15 | $17.15 | $16.46 | $16.64 | $16.64 | 224,141 |
| 2017-12-21 | $16.99 | $17.20 | $16.96 | $17.13 | $17.13 | 108,032 |
| 2017-12-20 | $16.90 | $17.18 | $16.82 | $16.97 | $16.97 | 143,085 |
| 2017-12-19 | $17.50 | $17.64 | $16.82 | $16.86 | $16.86 | 221,114 |
| 2017-12-18 | $17.52 | $17.83 | $17.15 | $17.43 | $17.43 | 398,116 |
| 2017-12-15 | $17.13 | $17.56 | $17.10 | $17.29 | $17.29 | 338,755 |
| 2017-12-14 | $17.95 | $18.06 | $17.00 | $17.09 | $17.09 | 236,902 |
| 2017-12-13 | $17.34 | $18.01 | $17.34 | $17.95 | $17.95 | 374,334 |
| 2017-12-12 | $17.57 | $17.70 | $17.29 | $17.30 | $17.30 | 172,084 |
| 2017-12-11 | $17.66 | $17.73 | $17.13 | $17.53 | $17.53 | 223,631 |
| 2017-12-08 | $18.22 | $18.24 | $17.63 | $17.67 | $17.67 | 237,919 |
| 2017-12-07 | $18.00 | $18.90 | $17.76 | $17.97 | $17.97 | 624,634 |
| 2017-12-06 | $16.91 | $17.98 | $16.76 | $17.86 | $17.86 | 774,135 |
| 2017-12-05 | $17.22 | $17.23 | $16.90 | $16.91 | $16.91 | 145,528 |
| 2017-12-04 | $17.09 | $17.38 | $16.94 | $17.16 | $17.16 | 218,673 |
| 2017-12-01 | $17.14 | $17.14 | $16.03 | $17.05 | $17.05 | 321,943 |
| 2017-11-30 | $17.37 | $17.46 | $17.08 | $17.15 | $17.15 | 245,674 |
| 2017-11-29 | $17.40 | $17.68 | $16.96 | $17.14 | $17.14 | 243,653 |
| 2017-11-28 | $17.08 | $17.47 | $17.02 | $17.43 | $17.43 | 237,196 |
| 2017-11-27 | $17.30 | $17.54 | $16.96 | $17.09 | $17.09 | 222,044 |
| 2017-11-24 | $17.60 | $17.76 | $17.23 | $17.35 | $17.35 | 94,892 |
| 2017-11-22 | $17.60 | $17.95 | $17.48 | $17.52 | $17.52 | 169,986 |
| 2017-11-21 | $17.42 | $17.88 | $17.40 | $17.53 | $17.53 | 292,867 |
| 2017-11-20 | $16.78 | $17.52 | $16.78 | $17.30 | $17.30 | 369,874 |
| 2017-11-17 | $16.67 | $16.93 | $16.60 | $16.79 | $16.79 | 235,755 |
| 2017-11-16 | $16.25 | $17.14 | $16.25 | $16.65 | $16.65 | 403,378 |
| 2017-11-15 | $16.50 | $16.54 | $16.05 | $16.23 | $16.23 | 324,506 |
| 2017-11-14 | $17.10 | $17.20 | $16.39 | $16.63 | $16.63 | 275,026 |
| 2017-11-13 | $17.10 | $17.26 | $16.83 | $17.20 | $17.20 | 217,424 |
| 2017-11-10 | $17.08 | $17.40 | $16.94 | $17.32 | $17.32 | 234,429 |
| 2017-11-09 | $17.04 | $17.34 | $16.94 | $17.10 | $17.10 | 264,056 |
| 2017-11-08 | $17.50 | $17.55 | $16.87 | $17.20 | $17.20 | 326,527 |
| 2017-11-07 | $17.64 | $17.73 | $17.31 | $17.49 | $17.49 | 350,366 |
| 2017-11-06 | $18.13 | $18.14 | $17.17 | $17.58 | $17.58 | 561,029 |
| 2017-11-03 | $17.43 | $17.69 | $17.28 | $17.44 | $17.44 | 346,968 |
| 2017-11-02 | $17.93 | $17.93 | $17.21 | $17.39 | $17.39 | 535,167 |
| 2017-11-01 | $18.42 | $18.82 | $17.33 | $17.93 | $17.93 | 830,709 |
| 2017-10-31 | $16.50 | $18.48 | $16.16 | $17.85 | $17.85 | 1,536,207 |
| 2017-10-30 | $15.30 | $15.65 | $15.14 | $15.45 | $15.45 | 279,377 |
| 2017-10-27 | $15.23 | $15.53 | $15.08 | $15.45 | $15.45 | 287,806 |
| 2017-10-26 | $14.88 | $15.57 | $14.51 | $15.27 | $15.27 | 319,027 |
| 2017-10-25 | $14.88 | $15.07 | $14.54 | $14.89 | $14.89 | 260,945 |
| 2017-10-24 | $14.62 | $15.21 | $14.62 | $14.94 | $14.94 | 366,483 |
| 2017-10-23 | $14.71 | $14.81 | $14.22 | $14.60 | $14.60 | 324,974 |
| 2017-10-20 | $14.54 | $14.78 | $14.31 | $14.72 | $14.72 | 351,750 |
| 2017-10-19 | $14.71 | $14.71 | $14.14 | $14.36 | $14.36 | 277,445 |
| 2017-10-18 | $14.58 | $15.15 | $14.49 | $14.77 | $14.77 | 368,211 |
| 2017-10-17 | $14.56 | $14.72 | $14.12 | $14.41 | $14.41 | 289,648 |
| 2017-10-16 | $14.71 | $14.98 | $14.42 | $14.57 | $14.57 | 252,980 |
| 2017-10-13 | $14.75 | $14.76 | $14.53 | $14.70 | $14.70 | 267,083 |
| 2017-10-12 | $14.70 | $14.93 | $14.56 | $14.69 | $14.69 | 339,726 |
| 2017-10-11 | $15.24 | $15.28 | $14.50 | $14.70 | $14.70 | 509,593 |
| 2017-10-10 | $15.42 | $15.61 | $15.09 | $15.24 | $15.24 | 270,929 |
| 2017-10-09 | $15.73 | $15.79 | $15.21 | $15.32 | $15.32 | 246,610 |
| 2017-10-06 | $15.60 | $15.74 | $15.30 | $15.73 | $15.73 | 196,910 |
| 2017-10-05 | $15.35 | $15.65 | $15.30 | $15.46 | $15.46 | 248,984 |
| 2017-10-04 | $15.53 | $15.96 | $15.15 | $15.36 | $15.36 | 253,853 |
| 2017-10-03 | $15.42 | $16.05 | $15.30 | $15.47 | $15.47 | 457,324 |
| 2017-10-02 | $15.23 | $15.35 | $14.92 | $15.35 | $15.35 | 413,957 |
| 2017-09-29 | $15.38 | $15.40 | $15.05 | $15.23 | $15.23 | 600,676 |
| 2017-09-28 | $15.37 | $15.50 | $15.16 | $15.40 | $15.40 | 342,884 |
| 2017-09-27 | $15.20 | $15.82 | $15.18 | $15.45 | $15.45 | 491,997 |
| 2017-09-26 | $14.97 | $15.55 | $14.89 | $15.15 | $15.15 | 535,057 |
| 2017-09-25 | $14.95 | $15.24 | $14.76 | $14.96 | $14.96 | 563,128 |
| 2017-09-22 | $14.50 | $15.00 | $14.45 | $14.92 | $14.92 | 409,896 |
| 2017-09-21 | $14.47 | $14.72 | $14.40 | $14.51 | $14.51 | 284,680 |
| 2017-09-20 | $14.12 | $14.68 | $14.00 | $14.46 | $14.46 | 452,717 |
| 2017-09-19 | $14.90 | $14.90 | $14.35 | $14.41 | $14.41 | 488,312 |
| 2017-09-18 | $14.85 | $15.32 | $14.61 | $14.84 | $14.84 | 708,156 |
| 2017-09-15 | $14.83 | $14.88 | $14.26 | $14.75 | $14.75 | 739,978 |
| 2017-09-14 | $14.55 | $14.92 | $14.26 | $14.79 | $14.79 | 426,723 |
| 2017-09-13 | $15.33 | $15.73 | $14.38 | $14.60 | $14.60 | 843,038 |
| 2017-09-12 | $14.79 | $15.26 | $14.51 | $15.20 | $15.20 | 1,058,336 |
| 2017-09-11 | $13.76 | $14.80 | $13.75 | $14.33 | $14.33 | 976,214 |
| 2017-09-08 | $13.29 | $13.56 | $13.15 | $13.42 | $13.42 | 355,792 |
| 2017-09-07 | $13.35 | $13.64 | $13.00 | $13.25 | $13.25 | 536,304 |
| 2017-09-06 | $12.75 | $13.14 | $12.71 | $13.10 | $13.10 | 464,389 |
| 2017-09-05 | $13.01 | $13.04 | $12.52 | $12.69 | $12.69 | 643,420 |
| 2017-09-01 | $12.01 | $12.90 | $11.68 | $12.62 | $12.62 | 995,084 |
| 2017-08-31 | $11.96 | $12.04 | $11.66 | $11.78 | $11.78 | 489,914 |
| 2017-08-30 | $12.65 | $12.73 | $11.70 | $11.86 | $11.86 | 825,686 |
| 2017-08-29 | $11.90 | $12.47 | $11.30 | $11.99 | $11.99 | 1,272,905 |
| 2017-08-28 | $10.10 | $10.88 | $10.02 | $10.83 | $10.83 | 657,048 |
| 2017-08-25 | $9.70 | $10.03 | $9.68 | $9.94 | $9.94 | 419,948 |
| 2017-08-24 | $9.75 | $9.77 | $9.57 | $9.64 | $9.64 | 228,746 |
| 2017-08-23 | $9.50 | $9.70 | $9.47 | $9.68 | $9.68 | 414,630 |
| 2017-08-22 | $9.66 | $9.68 | $9.42 | $9.48 | $9.48 | 321,433 |
| 2017-08-21 | $9.84 | $9.91 | $9.52 | $9.64 | $9.64 | 300,157 |
| 2017-08-18 | $9.68 | $9.93 | $9.52 | $9.76 | $9.76 | 145,915 |
| 2017-08-17 | $9.85 | $10.07 | $9.74 | $9.76 | $9.76 | 184,412 |
| 2017-08-16 | $10.26 | $10.29 | $9.88 | $9.93 | $9.93 | 196,403 |
| 2017-08-15 | $10.69 | $10.71 | $10.13 | $10.24 | $10.24 | 245,352 |
| 2017-08-14 | $10.46 | $10.87 | $10.33 | $10.67 | $10.67 | 201,701 |
| 2017-08-11 | $10.71 | $10.81 | $10.36 | $10.36 | $10.36 | 282,666 |
| 2017-08-10 | $11.04 | $11.09 | $10.54 | $10.68 | $10.68 | 324,705 |
| 2017-08-09 | $11.02 | $11.12 | $10.52 | $11.10 | $11.10 | 374,802 |
| 2017-08-08 | $10.78 | $11.16 | $10.53 | $11.11 | $11.11 | 456,676 |
| 2017-08-07 | $10.36 | $10.81 | $10.26 | $10.79 | $10.79 | 448,790 |
| 2017-08-04 | $10.88 | $11.03 | $10.28 | $10.33 | $10.33 | 464,420 |
| 2017-08-03 | $11.82 | $11.89 | $10.50 | $10.72 | $10.72 | 615,346 |
| 2017-08-02 | $13.57 | $13.57 | $11.58 | $11.82 | $11.82 | 531,553 |
| 2017-08-01 | $12.81 | $13.14 | $12.74 | $13.05 | $13.05 | 217,856 |
| 2017-07-31 | $12.93 | $13.00 | $12.72 | $12.78 | $12.78 | 151,525 |
| 2017-07-28 | $13.15 | $13.21 | $12.30 | $12.92 | $12.92 | 129,532 |
| 2017-07-27 | $13.00 | $13.33 | $12.87 | $13.18 | $13.18 | 198,933 |
| 2017-07-26 | $13.22 | $13.29 | $12.89 | $12.99 | $12.99 | 214,819 |
| 2017-07-25 | $12.99 | $13.26 | $12.83 | $13.20 | $13.20 | 280,430 |
| 2017-07-24 | $13.04 | $13.07 | $12.44 | $12.84 | $12.84 | 409,619 |
| 2017-07-21 | $13.44 | $13.44 | $12.81 | $13.04 | $13.04 | 558,227 |
| 2017-07-20 | $13.61 | $13.66 | $13.35 | $13.37 | $13.37 | 207,194 |
| 2017-07-19 | $13.39 | $13.59 | $13.29 | $13.54 | $13.54 | 305,263 |
| 2017-07-18 | $13.30 | $13.44 | $13.11 | $13.31 | $13.31 | 259,196 |
| 2017-07-17 | $13.20 | $13.44 | $13.05 | $13.31 | $13.31 | 409,258 |
| 2017-07-14 | $13.12 | $13.34 | $13.03 | $13.20 | $13.20 | 212,381 |
| 2017-07-13 | $12.95 | $13.24 | $12.91 | $13.13 | $13.13 | 296,496 |
| 2017-07-12 | $12.94 | $13.03 | $12.83 | $12.96 | $12.96 | 283,986 |
| 2017-07-11 | $12.85 | $13.02 | $12.71 | $12.87 | $12.87 | 317,530 |
| 2017-07-10 | $12.99 | $13.00 | $12.73 | $12.91 | $12.91 | 368,633 |
| 2017-07-07 | $12.92 | $13.15 | $12.81 | $12.95 | $12.95 | 257,199 |
| 2017-07-06 | $13.21 | $13.30 | $12.80 | $12.84 | $12.84 | 467,148 |
| 2017-07-05 | $13.77 | $14.93 | $13.13 | $13.26 | $13.26 | 706,248 |
| 2017-07-03 | $13.11 | $13.91 | $13.07 | $13.77 | $13.77 | 325,593 |
| 2017-06-30 | $12.99 | $13.22 | $12.61 | $13.07 | $13.07 | 551,425 |
| 2017-06-29 | $12.17 | $13.08 | $11.76 | $13.02 | $13.02 | 940,394 |
| 2017-06-28 | $11.69 | $12.04 | $11.66 | $11.70 | $11.70 | 333,760 |
| 2017-06-27 | $11.70 | $12.24 | $11.51 | $11.69 | $11.69 | 510,750 |
| 2017-06-26 | $11.19 | $11.82 | $11.19 | $11.69 | $11.69 | 598,972 |
| 2017-06-23 | $11.00 | $11.23 | $10.68 | $11.12 | $11.12 | 2,429,780 |
| 2017-06-22 | $10.57 | $11.25 | $10.53 | $11.00 | $11.00 | 338,843 |
| 2017-06-21 | $10.70 | $11.09 | $10.51 | $10.64 | $10.64 | 567,114 |
| 2017-06-20 | $10.85 | $10.87 | $10.39 | $10.69 | $10.69 | 123,815 |
| 2017-06-19 | $10.75 | $10.99 | $10.61 | $10.85 | $10.85 | 135,552 |
| 2017-06-16 | $10.86 | $10.90 | $10.61 | $10.63 | $10.63 | 117,627 |
| 2017-06-15 | $10.65 | $10.94 | $9.97 | $10.84 | $10.84 | 91,477 |
| 2017-06-14 | $10.90 | $10.98 | $10.67 | $10.82 | $10.82 | 120,058 |
| 2017-06-13 | $10.48 | $10.95 | $10.33 | $10.85 | $10.85 | 140,287 |
| 2017-06-12 | $10.99 | $10.99 | $10.36 | $10.44 | $10.44 | 171,279 |
| 2017-06-09 | $10.11 | $10.99 | $10.09 | $10.92 | $10.92 | 236,746 |
| 2017-06-08 | $10.04 | $10.19 | $9.95 | $10.11 | $10.11 | 91,749 |
| 2017-06-07 | $10.20 | $10.20 | $9.98 | $10.05 | $10.05 | 77,013 |
| 2017-06-06 | $10.20 | $10.32 | $10.07 | $10.14 | $10.14 | 138,407 |
| 2017-06-05 | $10.52 | $10.53 | $10.17 | $10.20 | $10.20 | 134,815 |
| 2017-06-02 | $10.20 | $10.56 | $10.16 | $10.50 | $10.50 | 193,902 |
| 2017-06-01 | $10.19 | $10.25 | $10.09 | $10.20 | $10.20 | 72,334 |
| 2017-05-31 | $10.27 | $10.41 | $10.02 | $10.18 | $10.18 | 61,499 |
| 2017-05-30 | $10.21 | $10.44 | $10.11 | $10.27 | $10.27 | 140,465 |
| 2017-05-26 | $10.31 | $10.31 | $9.91 | $10.21 | $10.21 | 141,236 |
| 2017-05-25 | $10.19 | $10.35 | $9.86 | $10.32 | $10.32 | 220,732 |
| 2017-05-24 | $10.00 | $10.21 | $9.83 | $10.18 | $10.18 | 230,303 |
| 2017-05-23 | $9.94 | $10.05 | $9.89 | $10.00 | $10.00 | 92,091 |
| 2017-05-22 | $10.28 | $10.29 | $9.87 | $9.92 | $9.92 | 170,297 |
| 2017-05-19 | $10.31 | $10.44 | $10.08 | $10.30 | $10.30 | 160,765 |
| 2017-05-18 | $10.31 | $10.56 | $10.24 | $10.34 | $10.34 | 90,034 |
| 2017-05-17 | $10.77 | $10.77 | $10.32 | $10.37 | $10.37 | 219,111 |
| 2017-05-16 | $10.89 | $10.95 | $10.52 | $10.87 | $10.87 | 124,311 |
| 2017-05-15 | $10.99 | $11.10 | $10.87 | $10.92 | $10.92 | 157,090 |
| 2017-05-12 | $10.95 | $11.19 | $10.80 | $10.92 | $10.92 | 169,254 |
| 2017-05-11 | $10.89 | $11.05 | $10.82 | $10.95 | $10.95 | 125,906 |
| 2017-05-10 | $10.91 | $11.10 | $10.86 | $10.90 | $10.90 | 179,326 |
| 2017-05-09 | $11.00 | $11.09 | $10.60 | $10.96 | $10.96 | 121,674 |
| 2017-05-08 | $10.79 | $11.30 | $10.76 | $11.00 | $11.00 | 243,193 |
| 2017-05-05 | $10.15 | $10.80 | $10.14 | $10.73 | $10.73 | 163,577 |
| 2017-05-04 | $10.35 | $10.52 | $10.07 | $10.17 | $10.17 | 107,003 |
| 2017-05-03 | $10.07 | $10.90 | $10.05 | $10.24 | $10.24 | 309,373 |
| 2017-05-02 | $9.59 | $9.88 | $9.51 | $9.86 | $9.86 | 132,076 |
| 2017-05-01 | $9.52 | $9.63 | $9.26 | $9.55 | $9.55 | 63,779 |
| 2017-04-28 | $9.80 | $9.95 | $9.26 | $9.51 | $9.51 | 126,220 |
| 2017-04-27 | $9.45 | $9.91 | $9.32 | $9.85 | $9.85 | 151,689 |
| 2017-04-26 | $9.19 | $9.57 | $9.19 | $9.50 | $9.50 | 131,566 |
| 2017-04-25 | $9.00 | $9.29 | $9.00 | $9.21 | $9.21 | 108,470 |
| 2017-04-24 | $9.04 | $9.59 | $8.84 | $9.00 | $9.00 | 60,324 |
| 2017-04-21 | $9.01 | $9.04 | $8.89 | $8.99 | $8.99 | 142,575 |
| 2017-04-20 | $8.89 | $9.05 | $8.88 | $9.01 | $9.01 | 47,537 |
| 2017-04-19 | $8.91 | $8.97 | $8.61 | $8.83 | $8.83 | 97,443 |
| 2017-04-18 | $8.99 | $9.05 | $8.87 | $8.93 | $8.93 | 142,536 |
| 2017-04-17 | $8.97 | $9.05 | $8.85 | $9.01 | $9.01 | 80,118 |
| 2017-04-13 | $9.10 | $9.10 | $8.85 | $8.97 | $8.97 | 127,287 |
| 2017-04-12 | $9.00 | $9.18 | $8.82 | $9.09 | $9.09 | 62,151 |
| 2017-04-11 | $8.70 | $9.19 | $8.70 | $9.01 | $9.01 | 170,845 |
| 2017-04-10 | $8.90 | $9.00 | $8.73 | $8.73 | $8.73 | 152,019 |
| 2017-04-07 | $8.60 | $8.92 | $8.60 | $8.88 | $8.88 | 166,613 |
| 2017-04-06 | $8.70 | $8.80 | $8.56 | $8.64 | $8.64 | 150,217 |
| 2017-04-05 | $8.72 | $9.11 | $8.54 | $8.68 | $8.68 | 158,219 |
| 2017-04-04 | $8.90 | $9.18 | $8.84 | $8.88 | $8.88 | 195,673 |
| 2017-04-03 | $9.25 | $9.25 | $8.82 | $8.88 | $8.88 | 102,166 |
| 2017-03-31 | $9.13 | $9.30 | $9.05 | $9.25 | $9.25 | 71,048 |
| 2017-03-30 | $9.20 | $9.35 | $9.11 | $9.13 | $9.13 | 107,763 |
| 2017-03-29 | $9.18 | $9.30 | $9.13 | $9.19 | $9.19 | 65,749 |
| 2017-03-28 | $9.29 | $9.42 | $9.19 | $9.24 | $9.24 | 115,160 |
| 2017-03-27 | $9.29 | $9.57 | $9.18 | $9.38 | $9.38 | 93,465 |
| 2017-03-24 | $9.26 | $9.82 | $9.25 | $9.64 | $9.64 | 140,771 |
| 2017-03-23 | $9.19 | $9.36 | $9.14 | $9.25 | $9.25 | 53,911 |
| 2017-03-22 | $9.43 | $9.61 | $9.15 | $9.19 | $9.19 | 106,497 |
| 2017-03-21 | $9.71 | $9.87 | $9.48 | $9.52 | $9.52 | 113,960 |
| 2017-03-20 | $9.63 | $9.92 | $9.57 | $9.71 | $9.71 | 154,029 |
| 2017-03-17 | $9.85 | $9.96 | $9.60 | $9.65 | $9.65 | 190,685 |
| 2017-03-16 | $9.66 | $9.96 | $9.66 | $9.93 | $9.93 | 122,219 |
| 2017-03-15 | $9.67 | $9.85 | $9.63 | $9.66 | $9.66 | 112,286 |
| 2017-03-14 | $9.85 | $9.85 | $9.65 | $9.67 | $9.67 | 67,220 |
| 2017-03-13 | $9.90 | $10.07 | $9.81 | $9.91 | $9.91 | 119,695 |
| 2017-03-10 | $9.57 | $10.15 | $9.57 | $9.92 | $9.92 | 155,848 |
| 2017-03-09 | $8.50 | $10.92 | $8.42 | $9.43 | $9.43 | 545,707 |
| 2017-03-08 | $9.06 | $9.24 | $9.00 | $9.19 | $9.19 | 160,452 |
| 2017-03-07 | $9.00 | $9.22 | $8.93 | $9.00 | $9.00 | 87,554 |
| 2017-03-06 | $9.15 | $9.38 | $8.90 | $8.99 | $8.99 | 126,438 |
| 2017-03-03 | $9.44 | $9.60 | $9.16 | $9.22 | $9.22 | 92,754 |
| 2017-03-02 | $9.29 | $9.49 | $9.21 | $9.42 | $9.42 | 116,070 |
| 2017-03-01 | $9.15 | $9.43 | $9.15 | $9.27 | $9.27 | 137,623 |
| 2017-02-28 | $9.33 | $9.60 | $8.90 | $8.99 | $8.99 | 115,625 |
| 2017-02-27 | $9.44 | $9.62 | $9.32 | $9.35 | $9.35 | 141,948 |
| 2017-02-24 | $9.18 | $9.41 | $9.18 | $9.32 | $9.32 | 144,494 |
| 2017-02-23 | $9.69 | $9.78 | $9.15 | $9.32 | $9.32 | 119,487 |
| 2017-02-22 | $9.53 | $9.75 | $9.42 | $9.69 | $9.69 | 133,834 |
| 2017-02-21 | $9.52 | $9.70 | $9.48 | $9.54 | $9.54 | 251,052 |
| 2017-02-17 | $9.45 | $9.58 | $9.35 | $9.55 | $9.55 | 204,288 |
| 2017-02-16 | $9.40 | $9.53 | $9.20 | $9.48 | $9.48 | 129,892 |
| 2017-02-15 | $9.10 | $9.50 | $9.10 | $9.37 | $9.37 | 163,481 |
| 2017-02-14 | $9.03 | $9.23 | $8.95 | $9.16 | $9.16 | 173,832 |
| 2017-02-13 | $8.95 | $9.14 | $8.87 | $9.02 | $9.02 | 142,401 |
| 2017-02-10 | $8.58 | $8.93 | $8.47 | $8.80 | $8.80 | 157,976 |
| 2017-02-09 | $8.30 | $9.02 | $7.75 | $8.48 | $8.48 | 903,274 |
| 2017-02-08 | $9.54 | $9.58 | $9.24 | $9.43 | $9.43 | 155,362 |
| 2017-02-07 | $9.25 | $9.68 | $9.15 | $9.54 | $9.54 | 657,144 |
| 2017-02-06 | $9.18 | $9.20 | $9.05 | $9.05 | $9.05 | 89,043 |
| 2017-02-03 | $9.18 | $9.24 | $9.08 | $9.16 | $9.16 | 143,099 |
| 2017-02-02 | $8.99 | $9.17 | $8.95 | $9.06 | $9.06 | 103,669 |
| 2017-02-01 | $9.22 | $9.33 | $8.91 | $8.99 | $8.99 | 97,467 |
| 2017-01-31 | $9.00 | $9.22 | $9.00 | $9.16 | $9.16 | 70,358 |
| 2017-01-30 | $9.20 | $9.26 | $8.67 | $8.99 | $8.99 | 108,564 |
| 2017-01-27 | $9.24 | $9.30 | $9.04 | $9.19 | $9.19 | 148,708 |
| 2017-01-26 | $9.30 | $9.35 | $9.05 | $9.19 | $9.19 | 255,147 |
| 2017-01-25 | $8.93 | $9.48 | $8.93 | $9.29 | $9.29 | 441,587 |
| 2017-01-24 | $8.62 | $8.87 | $8.62 | $8.83 | $8.83 | 153,059 |
| 2017-01-23 | $8.60 | $8.70 | $8.53 | $8.61 | $8.61 | 62,021 |
| 2017-01-20 | $8.69 | $8.94 | $8.47 | $8.57 | $8.57 | 117,504 |
| 2017-01-19 | $8.65 | $8.87 | $8.62 | $8.71 | $8.71 | 67,095 |
| 2017-01-18 | $8.68 | $9.00 | $8.64 | $8.65 | $8.65 | 60,630 |
| 2017-01-17 | $8.60 | $8.76 | $8.54 | $8.65 | $8.65 | 57,373 |
| 2017-01-13 | $8.67 | $8.81 | $8.62 | $8.64 | $8.64 | 48,871 |
| 2017-01-12 | $8.79 | $8.82 | $8.40 | $8.54 | $8.54 | 69,214 |
| 2017-01-11 | $8.43 | $9.05 | $8.43 | $8.84 | $8.84 | 237,349 |
| 2017-01-10 | $8.10 | $8.47 | $7.99 | $8.41 | $8.41 | 315,437 |
| 2017-01-09 | $8.35 | $8.35 | $7.98 | $7.98 | $7.98 | 182,321 |
| 2017-01-06 | $8.37 | $8.41 | $8.29 | $8.35 | $8.35 | 126,494 |
| 2017-01-05 | $8.43 | $8.43 | $8.35 | $8.39 | $8.39 | 72,633 |
| 2017-01-04 | $8.43 | $8.47 | $8.32 | $8.41 | $8.41 | 146,337 |
| 2017-01-03 | $8.49 | $8.55 | $8.28 | $8.37 | $8.37 | 168,959 |
| 2016-12-30 | $8.40 | $8.50 | $8.25 | $8.46 | $8.46 | 177,822 |
| 2016-12-29 | $8.68 | $8.71 | $8.37 | $8.41 | $8.41 | 80,674 |
| 2016-12-28 | $8.69 | $8.76 | $8.57 | $8.58 | $8.58 | 143,943 |
| 2016-12-27 | $8.72 | $8.86 | $8.63 | $8.71 | $8.71 | 64,174 |
| 2016-12-23 | $8.70 | $8.76 | $8.56 | $8.74 | $8.74 | 50,855 |
| 2016-12-22 | $8.50 | $8.85 | $8.37 | $8.72 | $8.72 | 155,522 |
| 2016-12-21 | $8.80 | $8.89 | $8.50 | $8.50 | $8.50 | 88,937 |
| 2016-12-20 | $8.81 | $9.13 | $8.50 | $8.84 | $8.84 | 249,739 |
| 2016-12-19 | $8.38 | $8.58 | $8.35 | $8.45 | $8.45 | 125,271 |
| 2016-12-16 | $8.35 | $8.43 | $8.26 | $8.39 | $8.39 | 161,120 |
| 2016-12-15 | $8.36 | $8.67 | $8.31 | $8.35 | $8.35 | 110,606 |
| 2016-12-14 | $8.32 | $8.44 | $8.29 | $8.40 | $8.40 | 112,062 |
| 2016-12-13 | $8.42 | $8.53 | $8.33 | $8.38 | $8.38 | 292,011 |
| 2016-12-12 | $8.33 | $8.52 | $8.29 | $8.48 | $8.48 | 135,011 |
| 2016-12-09 | $8.63 | $8.78 | $8.34 | $8.35 | $8.35 | 270,937 |
| 2016-12-08 | $8.93 | $9.38 | $8.54 | $8.59 | $8.59 | 350,192 |
| 2016-12-07 | $8.63 | $9.05 | $8.63 | $8.99 | $8.99 | 184,302 |
| 2016-12-06 | $8.60 | $8.68 | $8.38 | $8.63 | $8.63 | 173,338 |
| 2016-12-05 | $8.24 | $8.86 | $8.11 | $8.69 | $8.69 | 239,931 |
| 2016-12-02 | $8.53 | $8.71 | $8.10 | $8.26 | $8.26 | 120,214 |
| 2016-12-01 | $8.34 | $8.58 | $8.25 | $8.46 | $8.46 | 197,548 |
| 2016-11-30 | $8.70 | $8.75 | $8.25 | $8.29 | $8.29 | 192,211 |
| 2016-11-29 | $8.53 | $8.80 | $8.46 | $8.60 | $8.60 | 213,377 |
| 2016-11-28 | $8.16 | $8.70 | $8.12 | $8.50 | $8.50 | 456,664 |
| 2016-11-25 | $7.90 | $8.16 | $7.86 | $8.15 | $8.15 | 296,999 |
| 2016-11-23 | $7.91 | $7.97 | $7.81 | $7.91 | $7.91 | 175,630 |
| 2016-11-22 | $8.04 | $8.08 | $7.91 | $7.95 | $7.95 | 136,036 |
| 2016-11-21 | $7.88 | $8.14 | $7.88 | $8.00 | $8.00 | 232,812 |
| 2016-11-18 | $7.91 | $7.95 | $7.80 | $7.91 | $7.91 | 115,541 |
| 2016-11-17 | $7.82 | $8.07 | $7.81 | $7.94 | $7.94 | 164,440 |
| 2016-11-16 | $7.88 | $7.96 | $7.80 | $7.87 | $7.87 | 162,293 |
| 2016-11-15 | $7.76 | $7.97 | $7.60 | $7.94 | $7.94 | 243,130 |
| 2016-11-14 | $7.70 | $7.83 | $7.62 | $7.76 | $7.76 | 206,009 |
| 2016-11-11 | $7.28 | $7.65 | $7.28 | $7.64 | $7.64 | 154,409 |
| 2016-11-10 | $7.19 | $7.39 | $7.00 | $7.28 | $7.28 | 304,847 |
| 2016-11-09 | $6.59 | $7.20 | $6.59 | $7.11 | $7.11 | 285,643 |
| 2016-11-08 | $6.65 | $6.71 | $6.57 | $6.58 | $6.58 | 128,215 |
| 2016-11-07 | $6.87 | $6.95 | $6.67 | $6.71 | $6.71 | 160,505 |
| 2016-11-04 | $6.58 | $6.92 | $6.50 | $6.88 | $6.88 | 263,173 |
| 2016-11-03 | $6.54 | $6.68 | $6.40 | $6.61 | $6.61 | 164,597 |
| 2016-11-02 | $6.27 | $6.58 | $6.13 | $6.56 | $6.56 | 267,216 |
| 2016-11-01 | $6.27 | $6.69 | $6.15 | $6.42 | $6.42 | 779,128 |
| 2016-10-31 | $7.55 | $7.55 | $6.72 | $7.28 | $7.28 | 250,391 |
| 2016-10-28 | $7.66 | $7.75 | $7.50 | $7.64 | $7.64 | 134,211 |
| 2016-10-27 | $7.63 | $7.77 | $7.51 | $7.68 | $7.68 | 99,055 |
| 2016-10-26 | $7.65 | $7.73 | $7.46 | $7.66 | $7.66 | 140,748 |
| 2016-10-25 | $7.85 | $7.85 | $7.64 | $7.74 | $7.74 | 140,239 |
| 2016-10-24 | $7.78 | $7.93 | $7.75 | $7.79 | $7.79 | 107,380 |
| 2016-10-21 | $7.77 | $7.85 | $7.52 | $7.82 | $7.82 | 146,994 |
| 2016-10-20 | $7.74 | $7.86 | $7.70 | $7.76 | $7.76 | 134,384 |
| 2016-10-19 | $7.80 | $7.95 | $7.77 | $7.81 | $7.81 | 143,159 |
| 2016-10-18 | $7.75 | $7.86 | $7.64 | $7.81 | $7.81 | 141,123 |
| 2016-10-17 | $8.10 | $8.13 | $7.30 | $7.77 | $7.77 | 460,137 |
| 2016-10-14 | $8.29 | $8.43 | $8.23 | $8.38 | $8.38 | 210,878 |
| 2016-10-13 | $8.11 | $8.30 | $8.01 | $8.27 | $8.27 | 114,960 |
| 2016-10-12 | $8.17 | $8.60 | $8.16 | $8.22 | $8.22 | 143,186 |
| 2016-10-11 | $8.52 | $8.58 | $8.09 | $8.13 | $8.13 | 229,066 |
| 2016-10-10 | $8.10 | $8.40 | $8.01 | $8.34 | $8.34 | 298,144 |
| 2016-10-07 | $8.21 | $8.25 | $8.01 | $8.10 | $8.10 | 136,983 |
| 2016-10-06 | $8.00 | $8.17 | $7.91 | $8.16 | $8.16 | 176,689 |
| 2016-10-05 | $7.90 | $8.10 | $7.82 | $7.99 | $7.99 | 165,163 |
| 2016-10-04 | $7.94 | $7.94 | $7.70 | $7.85 | $7.85 | 236,888 |
| 2016-10-03 | $7.81 | $7.94 | $7.74 | $7.90 | $7.90 | 181,189 |
| 2016-09-30 | $7.74 | $7.81 | $7.52 | $7.74 | $7.74 | 123,934 |
| 2016-09-29 | $7.90 | $7.98 | $7.62 | $7.65 | $7.65 | 176,447 |
| 2016-09-28 | $7.55 | $7.83 | $7.51 | $7.82 | $7.82 | 247,465 |
| 2016-09-27 | $7.57 | $7.72 | $7.42 | $7.49 | $7.49 | 188,900 |
| 2016-09-26 | $7.41 | $7.66 | $7.22 | $7.50 | $7.50 | 341,414 |
| 2016-09-23 | $7.35 | $7.62 | $7.28 | $7.30 | $7.30 | 253,737 |
| 2016-09-22 | $7.00 | $7.32 | $6.91 | $7.32 | $7.32 | 186,987 |
| 2016-09-21 | $6.87 | $7.05 | $6.72 | $6.99 | $6.99 | 233,406 |
| 2016-09-20 | $7.16 | $7.20 | $6.89 | $6.89 | $6.89 | 149,375 |
| 2016-09-19 | $7.18 | $7.43 | $7.05 | $7.10 | $7.10 | 214,800 |
| 2016-09-16 | $7.18 | $7.34 | $7.06 | $7.08 | $7.08 | 155,212 |
| 2016-09-15 | $6.90 | $7.34 | $6.90 | $7.17 | $7.17 | 179,712 |
| 2016-09-14 | $6.96 | $7.00 | $6.89 | $6.94 | $6.94 | 75,098 |
| 2016-09-13 | $6.96 | $7.03 | $6.86 | $6.95 | $6.95 | 150,847 |
| 2016-09-12 | $6.98 | $7.03 | $6.83 | $6.92 | $6.92 | 224,828 |
| 2016-09-09 | $6.92 | $7.07 | $6.58 | $6.69 | $6.69 | 414,945 |
| 2016-09-08 | $6.64 | $6.96 | $6.64 | $6.90 | $6.90 | 430,464 |
| 2016-09-07 | $6.67 | $6.80 | $6.56 | $6.59 | $6.59 | 107,683 |
| 2016-09-06 | $6.79 | $6.80 | $6.40 | $6.70 | $6.70 | 159,051 |
| 2016-09-02 | $6.49 | $6.78 | $6.49 | $6.74 | $6.74 | 63,578 |
| 2016-09-01 | $6.43 | $6.55 | $6.28 | $6.51 | $6.51 | 43,543 |
| 2016-08-31 | $6.43 | $6.53 | $6.33 | $6.45 | $6.45 | 30,217 |
| 2016-08-30 | $6.50 | $6.56 | $6.42 | $6.47 | $6.47 | 46,206 |
| 2016-08-29 | $6.45 | $6.56 | $6.45 | $6.47 | $6.47 | 49,096 |
| 2016-08-26 | $6.45 | $6.59 | $6.45 | $6.49 | $6.49 | 45,765 |
| 2016-08-25 | $6.55 | $6.55 | $6.47 | $6.49 | $6.49 | 26,875 |
| 2016-08-24 | $6.35 | $6.70 | $6.32 | $6.50 | $6.50 | 33,027 |
| 2016-08-23 | $6.58 | $6.71 | $6.45 | $6.50 | $6.50 | 79,182 |
| 2016-08-22 | $6.65 | $6.65 | $6.31 | $6.50 | $6.50 | 93,238 |
| 2016-08-19 | $6.66 | $6.86 | $6.50 | $6.59 | $6.59 | 143,414 |
| 2016-08-18 | $6.57 | $6.64 | $6.52 | $6.62 | $6.62 | 89,589 |
| 2016-08-17 | $6.53 | $6.72 | $6.45 | $6.52 | $6.52 | 74,209 |
| 2016-08-16 | $6.27 | $6.49 | $6.24 | $6.44 | $6.44 | 173,115 |
| 2016-08-15 | $6.21 | $6.49 | $6.21 | $6.23 | $6.23 | 160,730 |
| 2016-08-12 | $6.16 | $6.25 | $6.06 | $6.19 | $6.19 | 36,367 |
| 2016-08-11 | $6.21 | $6.28 | $6.15 | $6.19 | $6.19 | 78,257 |
| 2016-08-10 | $6.08 | $6.23 | $6.01 | $6.15 | $6.15 | 58,297 |
| 2016-08-09 | $6.23 | $6.23 | $6.04 | $6.15 | $6.15 | 25,354 |
| 2016-08-08 | $6.23 | $6.26 | $6.09 | $6.13 | $6.13 | 102,818 |
| 2016-08-05 | $5.99 | $6.31 | $5.99 | $6.18 | $6.18 | 88,826 |
| 2016-08-04 | $5.90 | $6.04 | $5.90 | $5.98 | $5.98 | 65,676 |
| 2016-08-03 | $5.84 | $5.94 | $5.81 | $5.87 | $5.87 | 41,025 |
| 2016-08-02 | $5.99 | $6.00 | $5.77 | $5.90 | $5.90 | 154,558 |
| 2016-08-01 | $5.90 | $6.44 | $5.83 | $5.93 | $5.93 | 316,342 |
| 2016-07-29 | $5.74 | $5.83 | $5.71 | $5.82 | $5.82 | 66,626 |
| 2016-07-28 | $5.66 | $5.77 | $5.58 | $5.76 | $5.76 | 59,209 |
| 2016-07-27 | $5.78 | $5.89 | $5.58 | $5.75 | $5.75 | 43,128 |
| 2016-07-26 | $5.72 | $5.76 | $5.66 | $5.75 | $5.75 | 20,812 |
| 2016-07-25 | $5.66 | $5.73 | $5.59 | $5.69 | $5.69 | 25,093 |
| 2016-07-22 | $5.65 | $5.70 | $5.52 | $5.66 | $5.66 | 40,540 |
| 2016-07-21 | $5.44 | $5.69 | $5.34 | $5.63 | $5.63 | 26,263 |
| 2016-07-20 | $5.71 | $5.71 | $5.63 | $5.63 | $5.63 | 9,009 |
| 2016-07-19 | $5.90 | $5.90 | $5.61 | $5.71 | $5.71 | 38,662 |
| 2016-07-18 | $5.70 | $5.79 | $5.13 | $5.70 | $5.70 | 59,231 |
| 2016-07-15 | $5.64 | $5.79 | $5.57 | $5.70 | $5.70 | 84,860 |
| 2016-07-14 | $5.52 | $5.67 | $5.40 | $5.63 | $5.63 | 67,112 |
| 2016-07-13 | $5.48 | $5.60 | $5.36 | $5.45 | $5.45 | 11,363 |
| 2016-07-12 | $5.32 | $5.59 | $5.23 | $5.47 | $5.47 | 80,282 |
| 2016-07-11 | $5.41 | $5.48 | $5.27 | $5.32 | $5.32 | 60,463 |
| 2016-07-08 | $5.37 | $5.40 | $5.27 | $5.31 | $5.31 | 22,401 |
| 2016-07-07 | $5.12 | $5.39 | $5.12 | $5.37 | $5.37 | 78,342 |
| 2016-07-06 | $5.21 | $5.30 | $5.07 | $5.14 | $5.14 | 41,147 |
| 2016-07-05 | $5.10 | $5.28 | $5.05 | $5.20 | $5.20 | 44,597 |
| 2016-07-01 | $4.94 | $5.07 | $4.93 | $5.06 | $5.06 | 35,613 |
| 2016-06-30 | $4.83 | $4.99 | $4.83 | $4.91 | $4.91 | 51,256 |
| 2016-06-29 | $4.90 | $4.95 | $4.81 | $4.84 | $4.84 | 125,802 |
| 2016-06-28 | $4.93 | $4.97 | $4.87 | $4.88 | $4.88 | 48,594 |
| 2016-06-27 | $4.99 | $5.04 | $4.92 | $4.92 | $4.92 | 112,987 |
| 2016-06-24 | $5.01 | $5.08 | $4.86 | $5.02 | $5.02 | 161,694 |
| 2016-06-23 | $5.17 | $5.22 | $5.09 | $5.12 | $5.12 | 29,621 |
| 2016-06-22 | $5.13 | $5.20 | $5.06 | $5.13 | $5.13 | 58,105 |
| 2016-06-21 | $5.16 | $5.21 | $5.09 | $5.13 | $5.13 | 21,164 |
| 2016-06-20 | $5.14 | $5.30 | $5.07 | $5.13 | $5.13 | 46,264 |
| 2016-06-17 | $5.24 | $5.28 | $5.09 | $5.10 | $5.10 | 59,939 |
| 2016-06-16 | $4.97 | $5.23 | $4.82 | $5.20 | $5.20 | 75,912 |
| 2016-06-15 | $5.01 | $5.14 | $4.98 | $5.00 | $5.00 | 58,820 |
| 2016-06-14 | $4.76 | $5.01 | $4.76 | $4.98 | $4.98 | 55,489 |
| 2016-06-13 | $4.85 | $4.88 | $4.74 | $4.76 | $4.76 | 135,780 |
| 2016-06-10 | $4.89 | $5.14 | $4.84 | $4.85 | $4.85 | 59,245 |
| 2016-06-09 | $5.04 | $5.04 | $4.71 | $4.90 | $4.90 | 124,343 |
| 2016-06-08 | $4.90 | $5.11 | $4.76 | $5.08 | $5.08 | 58,714 |
| 2016-06-07 | $5.08 | $5.30 | $4.99 | $5.01 | $5.01 | 63,849 |
| 2016-06-06 | $5.17 | $5.23 | $5.06 | $5.10 | $5.10 | 72,884 |
| 2016-06-03 | $5.39 | $5.46 | $5.14 | $5.20 | $5.20 | 112,161 |
| 2016-06-02 | $5.33 | $5.57 | $5.18 | $5.37 | $5.37 | 86,883 |
| 2016-06-01 | $5.04 | $5.40 | $4.97 | $5.37 | $5.37 | 111,355 |
| 2016-05-31 | $5.13 | $5.13 | $4.89 | $5.05 | $5.05 | 105,629 |
| 2016-05-27 | $4.91 | $5.14 | $4.85 | $5.08 | $5.08 | 81,508 |
| 2016-05-26 | $4.95 | $4.98 | $4.83 | $4.94 | $4.94 | 92,790 |
| 2016-05-25 | $4.53 | $4.98 | $4.52 | $4.96 | $4.96 | 276,780 |
| 2016-05-24 | $4.45 | $4.78 | $4.42 | $4.52 | $4.52 | 240,337 |
| 2016-05-23 | $4.45 | $4.48 | $4.37 | $4.45 | $4.45 | 368,036 |
| 2016-05-20 | $4.70 | $4.73 | $4.43 | $4.48 | $4.48 | 69,776 |
| 2016-05-19 | $4.53 | $4.69 | $4.43 | $4.65 | $4.65 | 90,447 |
| 2016-05-18 | $4.66 | $4.92 | $4.59 | $4.60 | $4.60 | 75,593 |
| 2016-05-17 | $4.89 | $4.89 | $4.61 | $4.71 | $4.71 | 76,297 |
| 2016-05-16 | $4.89 | $4.99 | $4.65 | $4.69 | $4.69 | 48,693 |
| 2016-05-13 | $4.91 | $5.00 | $4.84 | $4.85 | $4.85 | 135,120 |
| 2016-05-12 | $4.87 | $4.98 | $4.84 | $4.93 | $4.93 | 130,307 |
| 2016-05-11 | $4.71 | $5.03 | $4.68 | $4.82 | $4.82 | 101,629 |
| 2016-05-10 | $4.61 | $4.77 | $4.53 | $4.73 | $4.73 | 172,100 |
| 2016-05-09 | $4.30 | $4.78 | $4.30 | $4.56 | $4.56 | 170,896 |
| 2016-05-06 | $4.31 | $4.31 | $4.19 | $4.22 | $4.22 | 167,182 |
| 2016-05-05 | $4.32 | $4.55 | $4.32 | $4.32 | $4.32 | 167,530 |
| 2016-05-04 | $4.25 | $4.55 | $4.23 | $4.27 | $4.27 | 1,538,103 |
| 2016-05-03 | $4.40 | $4.50 | $4.29 | $4.31 | $4.31 | 291,583 |
| 2016-05-02 | $4.59 | $4.87 | $4.51 | $4.60 | $4.60 | 187,070 |
| 2016-04-29 | $5.26 | $5.41 | $5.08 | $5.24 | $5.24 | 101,392 |
| 2016-04-28 | $5.51 | $5.51 | $5.12 | $5.23 | $5.23 | 87,020 |
| 2016-04-27 | $5.56 | $6.28 | $5.25 | $5.31 | $5.31 | 102,045 |
| 2016-04-26 | $4.73 | $5.47 | $4.73 | $5.36 | $5.36 | 123,226 |
| 2016-04-25 | $4.87 | $5.03 | $4.77 | $4.79 | $4.79 | 83,675 |
| 2016-04-22 | $5.34 | $5.35 | $4.93 | $4.95 | $4.95 | 126,013 |
| 2016-04-21 | $5.32 | $5.33 | $5.29 | $5.30 | $5.30 | 37,821 |
| 2016-04-20 | $5.33 | $5.45 | $5.25 | $5.25 | $5.25 | 59,993 |
| 2016-04-19 | $5.31 | $5.41 | $5.19 | $5.31 | $5.31 | 21,989 |
| 2016-04-18 | $5.04 | $5.35 | $5.01 | $5.24 | $5.24 | 131,380 |
| 2016-04-15 | $5.11 | $5.16 | $5.00 | $5.07 | $5.07 | 21,917 |
| 2016-04-14 | $5.17 | $5.48 | $5.04 | $5.09 | $5.09 | 21,428 |
| 2016-04-13 | $5.16 | $5.31 | $5.09 | $5.13 | $5.13 | 29,004 |
| 2016-04-12 | $4.95 | $5.17 | $4.95 | $5.13 | $5.13 | 136,753 |
| 2016-04-11 | $4.96 | $5.06 | $4.95 | $4.96 | $4.96 | 30,107 |
| 2016-04-08 | $5.00 | $5.07 | $4.91 | $4.98 | $4.98 | 41,374 |
| 2016-04-07 | $5.07 | $5.08 | $4.92 | $4.99 | $4.99 | 27,600 |
| 2016-04-06 | $5.18 | $5.23 | $4.97 | $5.08 | $5.08 | 78,894 |
| 2016-04-05 | $5.17 | $5.23 | $5.13 | $5.17 | $5.17 | 54,843 |
| 2016-04-04 | $5.11 | $5.20 | $5.09 | $5.16 | $5.16 | 88,889 |
| 2016-04-01 | $5.13 | $5.19 | $5.07 | $5.12 | $5.12 | 36,515 |
| 2016-03-31 | $5.23 | $5.26 | $5.15 | $5.15 | $5.15 | 26,764 |
| 2016-03-30 | $5.15 | $5.32 | $4.99 | $5.17 | $5.17 | 52,727 |
| 2016-03-29 | $5.06 | $5.30 | $5.05 | $5.16 | $5.16 | 74,418 |
| 2016-03-28 | $5.00 | $5.20 | $4.87 | $5.01 | $5.01 | 62,969 |
| 2016-03-24 | $4.90 | $5.09 | $4.90 | $5.05 | $5.05 | 57,347 |
| 2016-03-23 | $4.93 | $5.15 | $4.91 | $4.97 | $4.97 | 50,693 |
| 2016-03-22 | $4.98 | $5.11 | $4.92 | $4.96 | $4.96 | 44,287 |
| 2016-03-21 | $5.10 | $5.10 | $4.91 | $5.00 | $5.00 | 102,892 |
| 2016-03-18 | $5.13 | $5.17 | $4.98 | $5.06 | $5.06 | 201,786 |
| 2016-03-17 | $5.15 | $5.15 | $5.00 | $5.07 | $5.07 | 65,481 |
| 2016-03-16 | $5.17 | $5.23 | $5.00 | $5.16 | $5.16 | 92,740 |
| 2016-03-15 | $5.20 | $5.25 | $4.68 | $5.22 | $5.22 | 105,836 |
| 2016-03-14 | $5.18 | $5.39 | $5.06 | $5.22 | $5.22 | 224,156 |
| 2016-03-11 | $5.33 | $5.45 | $5.25 | $5.43 | $5.43 | 39,676 |
| 2016-03-10 | $5.19 | $5.33 | $5.12 | $5.32 | $5.32 | 23,356 |
| 2016-03-09 | $5.35 | $5.40 | $5.08 | $5.20 | $5.20 | 47,758 |
| 2016-03-08 | $5.33 | $5.33 | $5.05 | $5.18 | $5.18 | 29,374 |
| 2016-03-07 | $5.06 | $5.39 | $5.05 | $5.38 | $5.38 | 75,863 |
| 2016-03-04 | $5.43 | $5.45 | $5.08 | $5.09 | $5.09 | 58,081 |
| 2016-03-03 | $5.26 | $5.35 | $5.16 | $5.19 | $5.19 | 81,452 |
| 2016-03-02 | $5.20 | $5.28 | $5.17 | $5.23 | $5.23 | 38,367 |
| 2016-03-01 | $5.32 | $5.46 | $5.07 | $5.20 | $5.20 | 123,298 |
| 2016-02-29 | $4.78 | $5.40 | $4.70 | $5.40 | $5.40 | 115,355 |
| 2016-02-26 | $4.82 | $4.89 | $4.73 | $4.81 | $4.81 | 39,233 |
| 2016-02-25 | $4.77 | $4.91 | $4.59 | $4.83 | $4.83 | 36,366 |
| 2016-02-24 | $4.67 | $4.78 | $4.51 | $4.78 | $4.78 | 9,206 |
| 2016-02-23 | $4.68 | $4.80 | $4.43 | $4.73 | $4.73 | 37,658 |
| 2016-02-22 | $4.62 | $4.71 | $4.45 | $4.68 | $4.68 | 25,659 |
| 2016-02-19 | $4.55 | $4.73 | $4.37 | $4.62 | $4.62 | 15,628 |
| 2016-02-18 | $4.63 | $4.85 | $4.43 | $4.60 | $4.60 | 39,498 |
| 2016-02-17 | $4.48 | $4.67 | $4.42 | $4.64 | $4.64 | 50,806 |
| 2016-02-16 | $4.47 | $4.57 | $4.42 | $4.44 | $4.44 | 65,283 |
| 2016-02-12 | $4.39 | $4.49 | $4.30 | $4.43 | $4.43 | 32,382 |
| 2016-02-11 | $4.34 | $4.48 | $4.11 | $4.37 | $4.37 | 63,328 |
| 2016-02-10 | $4.53 | $4.58 | $4.37 | $4.40 | $4.40 | 77,168 |
| 2016-02-09 | $4.45 | $4.53 | $4.40 | $4.47 | $4.47 | 44,653 |
| 2016-02-08 | $4.70 | $4.70 | $4.28 | $4.46 | $4.46 | 87,244 |
| 2016-02-05 | $4.86 | $4.99 | $4.73 | $4.79 | $4.79 | 49,607 |
| 2016-02-04 | $4.75 | $4.99 | $4.66 | $4.86 | $4.86 | 69,445 |
| 2016-02-03 | $4.92 | $4.99 | $4.78 | $4.79 | $4.79 | 121,126 |
| 2016-02-02 | $5.29 | $5.29 | $4.90 | $4.93 | $4.93 | 66,789 |
| 2016-02-01 | $5.40 | $5.55 | $5.26 | $5.36 | $5.36 | 55,209 |
| 2016-01-29 | $4.88 | $5.40 | $4.88 | $5.38 | $5.38 | 63,570 |
| 2016-01-28 | $4.86 | $4.99 | $4.79 | $4.83 | $4.83 | 104,046 |
| 2016-01-27 | $4.80 | $5.01 | $4.76 | $4.80 | $4.80 | 134,753 |
| 2016-01-26 | $4.90 | $4.97 | $4.77 | $4.80 | $4.80 | 113,618 |
| 2016-01-25 | $4.89 | $4.99 | $4.80 | $4.84 | $4.84 | 84,945 |
| 2016-01-22 | $4.86 | $5.10 | $4.84 | $4.89 | $4.89 | 127,358 |
| 2016-01-21 | $4.78 | $4.93 | $4.75 | $4.80 | $4.80 | 136,100 |
| 2016-01-20 | $4.75 | $4.97 | $4.71 | $4.80 | $4.80 | 146,654 |
| 2016-01-19 | $5.25 | $5.50 | $4.73 | $4.73 | $4.73 | 153,597 |
| 2016-01-15 | $4.88 | $5.12 | $4.88 | $5.04 | $5.04 | 47,532 |
| 2016-01-14 | $4.86 | $5.27 | $4.85 | $4.99 | $4.99 | 102,730 |
| 2016-01-13 | $4.98 | $5.14 | $4.82 | $4.86 | $4.86 | 123,348 |
| 2016-01-12 | $5.21 | $5.48 | $4.98 | $5.03 | $5.03 | 96,115 |
| 2016-01-11 | $5.55 | $5.61 | $5.19 | $5.22 | $5.22 | 95,271 |
| 2016-01-08 | $5.95 | $5.98 | $5.55 | $5.56 | $5.56 | 71,240 |
| 2016-01-07 | $6.07 | $6.07 | $5.80 | $5.91 | $5.91 | 66,120 |
| 2016-01-06 | $6.05 | $6.31 | $5.97 | $6.09 | $6.09 | 80,700 |
| 2016-01-05 | $6.48 | $6.48 | $6.06 | $6.12 | $6.12 | 75,900 |
| 2016-01-04 | $5.80 | $6.48 | $5.80 | $6.29 | $6.29 | 140,947 |
| 2015-12-31 | $5.99 | $6.23 | $5.87 | $6.08 | $6.08 | 77,360 |
| 2015-12-30 | $6.10 | $6.11 | $5.90 | $5.97 | $5.97 | 69,059 |
| 2015-12-29 | $6.12 | $6.19 | $6.01 | $6.10 | $6.10 | 80,579 |
| 2015-12-28 | $6.24 | $6.28 | $5.76 | $6.08 | $6.08 | 104,931 |
| 2015-12-24 | $6.06 | $6.44 | $6.06 | $6.32 | $6.32 | 51,313 |
| 2015-12-23 | $6.25 | $6.35 | $6.12 | $6.27 | $6.27 | 74,101 |
| 2015-12-22 | $6.38 | $6.38 | $6.22 | $6.31 | $6.31 | 80,535 |
| 2015-12-21 | $6.42 | $6.42 | $6.25 | $6.34 | $6.34 | 118,972 |
| 2015-12-18 | $6.39 | $6.41 | $6.24 | $6.33 | $6.33 | 192,060 |
| 2015-12-17 | $6.27 | $6.44 | $6.26 | $6.40 | $6.40 | 186,161 |
| 2015-12-16 | $6.14 | $6.28 | $6.10 | $6.27 | $6.27 | 96,771 |
| 2015-12-15 | $6.07 | $6.33 | $5.79 | $6.13 | $6.13 | 159,932 |
| 2015-12-14 | $6.00 | $6.09 | $5.84 | $6.05 | $6.05 | 129,069 |
| 2015-12-11 | $6.04 | $6.10 | $5.90 | $6.06 | $6.06 | 111,924 |
| 2015-12-10 | $6.13 | $6.23 | $5.87 | $6.10 | $6.10 | 125,079 |
| 2015-12-09 | $6.04 | $6.32 | $5.95 | $6.04 | $6.04 | 96,666 |
| 2015-12-08 | $6.28 | $6.32 | $5.96 | $6.04 | $6.04 | 132,416 |
| 2015-12-07 | $6.22 | $6.66 | $6.09 | $6.33 | $6.33 | 386,019 |
| 2015-12-04 | $6.19 | $6.47 | $6.00 | $6.33 | $6.33 | 199,186 |
| 2015-12-03 | $5.96 | $6.25 | $5.88 | $6.17 | $6.17 | 313,861 |
| 2015-12-02 | $5.75 | $6.09 | $5.54 | $5.94 | $5.94 | 256,860 |
| 2015-12-01 | $5.41 | $5.77 | $5.29 | $5.75 | $5.75 | 127,268 |
| 2015-11-30 | $5.55 | $5.55 | $5.40 | $5.45 | $5.45 | 112,557 |
| 2015-11-27 | $5.50 | $5.50 | $5.32 | $5.41 | $5.41 | 28,481 |
| 2015-11-25 | $5.25 | $5.49 | $5.22 | $5.45 | $5.45 | 89,722 |
| 2015-11-24 | $5.25 | $5.29 | $5.19 | $5.25 | $5.25 | 75,871 |
| 2015-11-23 | $5.25 | $5.46 | $5.23 | $5.25 | $5.25 | 135,429 |
| 2015-11-20 | $5.25 | $5.31 | $5.07 | $5.24 | $5.24 | 119,301 |
| 2015-11-19 | $4.96 | $5.49 | $4.96 | $5.25 | $5.25 | 303,468 |
| 2015-11-18 | $4.84 | $5.05 | $4.74 | $5.01 | $5.01 | 124,229 |
| 2015-11-17 | $4.92 | $4.98 | $4.66 | $4.80 | $4.80 | 102,411 |
| 2015-11-16 | $4.92 | $4.95 | $4.83 | $4.92 | $4.92 | 88,234 |
| 2015-11-13 | $4.90 | $5.00 | $4.83 | $4.90 | $4.90 | 97,560 |
| 2015-11-12 | $4.80 | $4.99 | $4.78 | $4.91 | $4.91 | 66,187 |
| 2015-11-11 | $4.69 | $4.93 | $4.51 | $4.80 | $4.80 | 73,436 |
| 2015-11-10 | $4.87 | $4.98 | $4.21 | $4.72 | $4.72 | 209,850 |
| 2015-11-09 | $5.10 | $5.30 | $4.33 | $4.67 | $4.67 | 590,288 |
| 2015-11-06 | $4.18 | $4.22 | $4.09 | $4.21 | $4.21 | 47,496 |
| 2015-11-05 | $4.22 | $4.23 | $4.07 | $4.18 | $4.18 | 41,405 |
| 2015-11-04 | $4.16 | $4.24 | $4.12 | $4.22 | $4.22 | 28,336 |
| 2015-11-03 | $4.07 | $4.25 | $4.05 | $4.19 | $4.19 | 74,375 |
| 2015-11-02 | $3.92 | $4.10 | $3.69 | $4.06 | $4.06 | 39,410 |
| 2015-10-30 | $3.92 | $3.95 | $3.82 | $3.87 | $3.87 | 18,041 |
| 2015-10-29 | $4.12 | $4.14 | $3.95 | $3.96 | $3.96 | 34,506 |
| 2015-10-28 | $4.05 | $4.20 | $4.00 | $4.15 | $4.15 | 55,809 |
| 2015-10-27 | $4.07 | $4.08 | $3.96 | $4.04 | $4.04 | 57,999 |
| 2015-10-26 | $4.24 | $4.24 | $3.96 | $4.06 | $4.06 | 97,893 |
| 2015-10-23 | $4.16 | $4.22 | $4.16 | $4.20 | $4.20 | 36,855 |
| 2015-10-22 | $4.20 | $4.21 | $4.15 | $4.20 | $4.20 | 14,812 |
| 2015-10-21 | $4.18 | $4.23 | $4.18 | $4.21 | $4.21 | 5,615 |
| 2015-10-20 | $4.12 | $4.25 | $4.12 | $4.24 | $4.24 | 24,639 |
| 2015-10-19 | $4.08 | $4.17 | $4.07 | $4.16 | $4.16 | 43,815 |
| 2015-10-16 | $4.27 | $4.27 | $4.09 | $4.13 | $4.13 | 29,873 |
| 2015-10-15 | $4.37 | $4.42 | $4.21 | $4.24 | $4.24 | 48,143 |
| 2015-10-14 | $4.34 | $4.45 | $4.34 | $4.38 | $4.38 | 10,008 |
| 2015-10-13 | $4.37 | $4.42 | $4.34 | $4.40 | $4.40 | 30,831 |
| 2015-10-12 | $4.41 | $4.45 | $4.24 | $4.40 | $4.40 | 51,280 |
| 2015-10-09 | $4.40 | $4.44 | $4.33 | $4.39 | $4.39 | 36,078 |
| 2015-10-08 | $4.28 | $4.44 | $4.27 | $4.37 | $4.37 | 85,873 |
| 2015-10-07 | $4.13 | $4.40 | $4.13 | $4.26 | $4.26 | 105,776 |
| 2015-10-06 | $4.15 | $4.23 | $4.10 | $4.18 | $4.18 | 278,556 |
| 2015-10-05 | $4.17 | $4.19 | $4.12 | $4.15 | $4.15 | 31,612 |
| 2015-10-02 | $4.13 | $4.24 | $4.10 | $4.15 | $4.15 | 54,568 |
| 2015-10-01 | $4.14 | $4.31 | $4.11 | $4.21 | $4.21 | 81,438 |
| 2015-09-30 | $4.29 | $4.29 | $4.07 | $4.11 | $4.11 | 25,045 |
| 2015-09-29 | $4.25 | $4.32 | $4.18 | $4.23 | $4.23 | 24,885 |
| 2015-09-28 | $4.30 | $4.35 | $4.24 | $4.27 | $4.27 | 17,498 |
| 2015-09-25 | $4.36 | $4.36 | $4.00 | $4.27 | $4.27 | 76,277 |
| 2015-09-24 | $4.38 | $4.40 | $4.20 | $4.29 | $4.29 | 52,782 |
| 2015-09-23 | $4.45 | $4.45 | $4.18 | $4.43 | $4.43 | 156,722 |
| 2015-09-22 | $4.49 | $4.53 | $4.39 | $4.45 | $4.45 | 214,196 |
| 2015-09-21 | $4.59 | $4.60 | $4.40 | $4.56 | $4.56 | 221,591 |
| 2015-09-18 | $4.45 | $4.71 | $4.40 | $4.49 | $4.49 | 79,821 |
| 2015-09-17 | $4.83 | $4.83 | $4.46 | $4.49 | $4.49 | 69,717 |
| 2015-09-16 | $4.74 | $4.95 | $4.74 | $4.83 | $4.83 | 89,701 |
| 2015-09-15 | $4.63 | $4.83 | $4.63 | $4.77 | $4.77 | 29,208 |
| 2015-09-14 | $4.65 | $4.80 | $4.55 | $4.65 | $4.65 | 78,643 |
| 2015-09-11 | $4.77 | $4.95 | $4.61 | $4.65 | $4.65 | 59,214 |
| 2015-09-10 | $4.76 | $4.83 | $4.70 | $4.79 | $4.79 | 66,631 |
| 2015-09-09 | $4.85 | $4.92 | $4.80 | $4.80 | $4.80 | 33,918 |
| 2015-09-08 | $4.82 | $4.95 | $4.72 | $4.79 | $4.79 | 106,666 |
| 2015-09-04 | $4.69 | $4.81 | $4.63 | $4.78 | $4.78 | 110,769 |
| 2015-09-03 | $4.55 | $4.76 | $4.55 | $4.74 | $4.74 | 119,197 |
| 2015-09-02 | $4.66 | $4.66 | $4.53 | $4.58 | $4.58 | 44,867 |
| 2015-09-01 | $4.55 | $4.64 | $4.38 | $4.61 | $4.61 | 62,266 |
| 2015-08-31 | $4.61 | $4.82 | $4.41 | $4.64 | $4.64 | 146,491 |
Sterling Construction Company Inc (STRL) News Headlines
.jpg)
Sterling edges lower after UK economy unexpectedly contracts in January
None
reuters.com March 14, 2025.jpg)
Sterling moves up traders' agenda, strengthens versus dollar and euro
None
reuters.com March 17, 2025
Recent Sterling Construction Company Inc (STRL) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Sterling Construction Company Inc (STRL) in the Engineering & Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson Controls International plc | JCI | Engineering & Construction | Industrials | 135,000 |
| AECOM | ACM | Engineering & Construction | Industrials | 86,800 |
| Jacobs Engineering Group Inc | J | Engineering & Construction | Industrials | 52,500 |
| Fluor Corporation | FLR | Engineering & Construction | Industrials | 43,717 |
| Quanta Services Inc | PWR | Engineering & Construction | Industrials | 35,800 |
| KBR Inc | KBR | Engineering & Construction | Industrials | 34,000 |
| Emcor Group Inc | EME | Engineering & Construction | Industrials | 24,000 |
| Stantec Inc | STN | Engineering & Construction | Industrials | 22,000 |
| Tetra Tech Inc | TTEK | Engineering & Construction | Industrials | 20,000 |
| Mastec Inc | MTZ | Engineering & Construction | Industrials | 19,000 |