Sierra Wireless Inc (SWIR) Exchange: NASDAQ
Data as of May 2, 2025
$30.99 ($0.01) 0.03%
Sierra Wireless Inc - Daily Information
Click for more stock information on Sierra Wireless Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.99 |
| Previous Close | $30.99 |
| High | $31.00 |
| Low | $30.99 |
| Adjusted Open | $30.99 |
| Previous Adjusted Close | $30.99 |
| Adjusted High | $31.00 |
| Adjusted Low | $30.99 |
About Sierra Wireless Inc (SWIR)
Sierra Wireless (TSX: SW) is a world leading IoT solutions provider that combines devices, network services, and software to unlock value in the connected economy. Companies globally are adopting 4G, 5G, and LPWA solutions to improve operational efficiency, create better customer experiences, improve their business models, and create new revenue streams. Sierra Wireless works with its customers to develop the right industry-specific solution for their IoT deployments, whether this is an integrated solution to help connect edge devices to the cloud, a software/API service to manage processes with billions of connected assets, or a platform to extract real-time data to improve business decisions. With more than 25 years of cellular IoT experience, Sierra Wireless is the global partner customers trust to deliver them their next IoT solution.
Invest in Sierra Wireless Inc (SWIR)
Historical Stock Data for Sierra Wireless Inc (SWIR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | $30.99 | $31.00 | $30.99 | $30.99 | $30.99 | 1,663,389 |
| 2023-01-11 | $30.98 | $30.99 | $30.98 | $30.98 | $30.98 | 498,203 |
| 2023-01-10 | $30.99 | $30.99 | $30.98 | $30.99 | $30.99 | 570,442 |
| 2023-01-09 | $30.98 | $30.99 | $30.97 | $30.98 | $30.98 | 1,939,011 |
| 2023-01-06 | $30.97 | $30.98 | $30.97 | $30.98 | $30.98 | 3,562,575 |
| 2023-01-05 | $28.82 | $29.47 | $28.82 | $29.24 | $29.24 | 2,323,427 |
| 2023-01-04 | $28.90 | $28.98 | $28.80 | $28.92 | $28.92 | 533,295 |
| 2023-01-03 | $28.89 | $29.01 | $28.79 | $28.90 | $28.90 | 1,079,345 |
| 2022-12-30 | $28.96 | $29.03 | $28.84 | $28.99 | $28.99 | 209,583 |
| 2022-12-29 | $28.92 | $29.06 | $28.86 | $28.96 | $28.96 | 303,163 |
| 2022-12-28 | $29.01 | $29.02 | $28.82 | $28.91 | $28.91 | 289,940 |
| 2022-12-27 | $28.81 | $28.95 | $28.77 | $28.94 | $28.94 | 183,341 |
| 2022-12-23 | $28.87 | $28.89 | $28.72 | $28.85 | $28.85 | 229,182 |
| 2022-12-22 | $28.94 | $28.94 | $28.70 | $28.84 | $28.84 | 358,925 |
| 2022-12-21 | $29.03 | $29.12 | $28.89 | $28.98 | $28.98 | 206,141 |
| 2022-12-20 | $28.93 | $29.15 | $28.87 | $29.00 | $29.00 | 175,901 |
| 2022-12-19 | $29.10 | $29.11 | $28.92 | $28.93 | $28.93 | 332,049 |
| 2022-12-16 | $29.14 | $29.21 | $29.02 | $29.13 | $29.13 | 497,672 |
| 2022-12-15 | $29.25 | $29.29 | $29.08 | $29.14 | $29.14 | 333,543 |
| 2022-12-14 | $29.05 | $29.36 | $29.00 | $29.22 | $29.22 | 356,577 |
| 2022-12-13 | $29.27 | $29.27 | $29.00 | $29.11 | $29.11 | 407,741 |
| 2022-12-12 | $28.96 | $29.12 | $28.93 | $29.10 | $29.10 | 471,332 |
| 2022-12-09 | $29.05 | $29.07 | $28.90 | $28.96 | $28.96 | 257,376 |
| 2022-12-08 | $29.20 | $29.20 | $29.00 | $29.09 | $29.09 | 364,735 |
| 2022-12-07 | $29.09 | $29.19 | $28.92 | $29.11 | $29.11 | 329,061 |
| 2022-12-06 | $29.22 | $29.24 | $28.98 | $29.20 | $29.20 | 498,994 |
| 2022-12-05 | $29.17 | $29.30 | $29.01 | $29.23 | $29.23 | 456,001 |
| 2022-12-02 | $29.32 | $29.38 | $29.16 | $29.22 | $29.22 | 269,713 |
| 2022-12-01 | $29.27 | $29.40 | $29.27 | $29.36 | $29.36 | 1,083,644 |
| 2022-11-30 | $29.19 | $29.37 | $29.01 | $29.33 | $29.33 | 946,471 |
| 2022-11-29 | $28.88 | $29.06 | $28.68 | $29.05 | $29.05 | 260,362 |
| 2022-11-28 | $29.00 | $29.03 | $28.74 | $28.88 | $28.88 | 347,210 |
| 2022-11-25 | $29.13 | $29.26 | $28.86 | $29.09 | $29.09 | 133,184 |
| 2022-11-23 | $28.82 | $29.29 | $28.77 | $29.20 | $29.20 | 667,077 |
| 2022-11-22 | $28.70 | $28.83 | $28.67 | $28.83 | $28.83 | 331,675 |
| 2022-11-21 | $28.77 | $28.81 | $28.69 | $28.73 | $28.73 | 272,001 |
| 2022-11-18 | $28.65 | $28.83 | $28.63 | $28.77 | $28.77 | 401,757 |
| 2022-11-17 | $28.64 | $28.77 | $28.57 | $28.65 | $28.65 | 305,251 |
| 2022-11-16 | $28.75 | $28.81 | $28.55 | $28.65 | $28.65 | 405,730 |
| 2022-11-15 | $28.61 | $28.84 | $28.49 | $28.83 | $28.83 | 482,741 |
| 2022-11-14 | $28.80 | $28.90 | $28.47 | $28.50 | $28.50 | 750,271 |
| 2022-11-11 | $28.90 | $29.24 | $28.56 | $28.70 | $28.70 | 1,231,856 |
| 2022-11-10 | $29.04 | $29.21 | $28.90 | $29.12 | $29.12 | 1,162,106 |
| 2022-11-09 | $29.10 | $29.20 | $28.67 | $28.90 | $28.90 | 1,157,330 |
| 2022-11-08 | $29.17 | $29.37 | $29.10 | $29.23 | $29.23 | 399,638 |
| 2022-11-07 | $29.20 | $29.33 | $29.10 | $29.18 | $29.18 | 308,258 |
| 2022-11-04 | $29.43 | $29.50 | $29.10 | $29.22 | $29.22 | 919,165 |
| 2022-11-03 | $29.28 | $29.65 | $29.28 | $29.33 | $29.33 | 861,866 |
| 2022-11-02 | $29.73 | $29.73 | $29.30 | $29.41 | $29.41 | 1,868,317 |
| 2022-11-01 | $29.71 | $29.80 | $29.62 | $29.74 | $29.74 | 691,175 |
| 2022-10-31 | $29.67 | $29.80 | $29.60 | $29.68 | $29.68 | 573,423 |
| 2022-10-28 | $29.75 | $29.80 | $29.62 | $29.65 | $29.65 | 939,698 |
| 2022-10-27 | $29.85 | $29.97 | $29.71 | $29.77 | $29.77 | 963,649 |
| 2022-10-26 | $29.70 | $29.93 | $29.66 | $29.91 | $29.91 | 570,085 |
| 2022-10-25 | $29.60 | $29.87 | $29.57 | $29.83 | $29.83 | 525,686 |
| 2022-10-24 | $29.57 | $29.79 | $29.48 | $29.73 | $29.73 | 472,932 |
| 2022-10-21 | $29.57 | $29.69 | $29.41 | $29.53 | $29.53 | 834,136 |
| 2022-10-20 | $29.30 | $29.56 | $29.27 | $29.50 | $29.50 | 1,769,963 |
| 2022-10-19 | $29.18 | $29.50 | $29.11 | $29.40 | $29.40 | 1,674,251 |
| 2022-10-18 | $29.24 | $29.61 | $29.00 | $29.32 | $29.32 | 8,554,058 |
| 2022-10-17 | $30.80 | $30.85 | $30.71 | $30.80 | $30.80 | 896,953 |
| 2022-10-14 | $30.68 | $30.77 | $30.60 | $30.77 | $30.77 | 613,748 |
| 2022-10-13 | $30.51 | $30.70 | $30.51 | $30.66 | $30.66 | 409,758 |
| 2022-10-12 | $30.61 | $30.66 | $30.55 | $30.56 | $30.56 | 1,343,547 |
| 2022-10-11 | $30.60 | $30.63 | $30.55 | $30.56 | $30.56 | 527,814 |
| 2022-10-10 | $30.57 | $30.64 | $30.52 | $30.60 | $30.60 | 340,659 |
| 2022-10-07 | $30.55 | $30.67 | $30.55 | $30.60 | $30.60 | 540,779 |
| 2022-10-06 | $30.50 | $30.75 | $30.50 | $30.58 | $30.58 | 720,122 |
| 2022-10-05 | $30.59 | $30.59 | $30.48 | $30.51 | $30.51 | 435,811 |
| 2022-10-04 | $30.67 | $30.67 | $30.43 | $30.51 | $30.51 | 3,353,386 |
| 2022-10-03 | $30.48 | $30.62 | $30.48 | $30.51 | $30.51 | 809,984 |
| 2022-09-30 | $30.43 | $30.63 | $30.41 | $30.44 | $30.44 | 1,105,880 |
| 2022-09-29 | $30.62 | $30.69 | $30.39 | $30.48 | $30.48 | 835,971 |
| 2022-09-28 | $30.74 | $30.75 | $30.60 | $30.61 | $30.61 | 1,558,809 |
| 2022-09-27 | $30.70 | $30.80 | $30.64 | $30.79 | $30.79 | 519,490 |
| 2022-09-26 | $30.58 | $30.67 | $30.55 | $30.60 | $30.60 | 763,638 |
| 2022-09-23 | $30.66 | $30.78 | $30.62 | $30.64 | $30.64 | 821,863 |
| 2022-09-22 | $30.70 | $30.71 | $30.66 | $30.68 | $30.68 | 658,155 |
| 2022-09-21 | $30.65 | $30.79 | $30.65 | $30.69 | $30.69 | 1,174,602 |
| 2022-09-20 | $30.70 | $30.78 | $30.70 | $30.73 | $30.73 | 700,207 |
| 2022-09-19 | $30.72 | $30.77 | $30.69 | $30.74 | $30.74 | 573,042 |
| 2022-09-16 | $30.75 | $30.76 | $30.64 | $30.74 | $30.74 | 1,162,599 |
| 2022-09-15 | $30.80 | $30.82 | $30.74 | $30.75 | $30.75 | 832,621 |
| 2022-09-14 | $30.83 | $30.84 | $30.79 | $30.81 | $30.81 | 358,038 |
| 2022-09-13 | $30.80 | $30.85 | $30.79 | $30.81 | $30.81 | 715,072 |
| 2022-09-12 | $30.83 | $30.84 | $30.80 | $30.83 | $30.83 | 495,946 |
| 2022-09-09 | $30.82 | $30.84 | $30.78 | $30.83 | $30.83 | 462,694 |
| 2022-09-08 | $30.78 | $30.84 | $30.70 | $30.77 | $30.77 | 876,942 |
| 2022-09-07 | $30.63 | $30.84 | $30.62 | $30.82 | $30.82 | 663,496 |
| 2022-09-06 | $30.73 | $30.80 | $30.67 | $30.75 | $30.75 | 676,526 |
| 2022-09-02 | $30.80 | $30.80 | $30.65 | $30.78 | $30.78 | 628,535 |
| 2022-09-01 | $30.66 | $30.81 | $30.51 | $30.67 | $30.67 | 1,852,586 |
| 2022-08-31 | $30.86 | $30.88 | $30.76 | $30.78 | $30.78 | 1,790,897 |
| 2022-08-30 | $30.87 | $30.90 | $30.82 | $30.86 | $30.86 | 683,264 |
| 2022-08-29 | $30.81 | $30.92 | $30.80 | $30.87 | $30.87 | 422,623 |
| 2022-08-26 | $30.93 | $30.94 | $30.84 | $30.87 | $30.87 | 575,519 |
| 2022-08-25 | $30.92 | $30.95 | $30.85 | $30.93 | $30.93 | 612,076 |
| 2022-08-24 | $30.81 | $30.97 | $30.79 | $30.92 | $30.92 | 1,000,042 |
| 2022-08-23 | $30.77 | $30.94 | $30.77 | $30.85 | $30.85 | 1,151,342 |
| 2022-08-22 | $30.83 | $30.93 | $30.67 | $30.82 | $30.82 | 917,660 |
| 2022-08-19 | $30.71 | $30.96 | $30.71 | $30.90 | $30.90 | 820,715 |
| 2022-08-18 | $30.67 | $30.86 | $30.67 | $30.82 | $30.82 | 995,196 |
| 2022-08-17 | $30.65 | $30.76 | $30.56 | $30.74 | $30.74 | 689,076 |
| 2022-08-16 | $30.72 | $30.76 | $30.65 | $30.68 | $30.68 | 832,134 |
| 2022-08-15 | $30.52 | $30.77 | $30.52 | $30.75 | $30.75 | 1,015,975 |
| 2022-08-12 | $30.56 | $30.75 | $30.55 | $30.67 | $30.67 | 2,203,153 |
| 2022-08-11 | $30.70 | $30.75 | $30.63 | $30.63 | $30.63 | 1,766,833 |
| 2022-08-10 | $30.74 | $30.77 | $30.65 | $30.75 | $30.75 | 1,738,944 |
| 2022-08-09 | $30.52 | $30.69 | $30.52 | $30.69 | $30.69 | 2,255,407 |
| 2022-08-08 | $30.56 | $30.63 | $30.50 | $30.53 | $30.53 | 3,348,311 |
| 2022-08-05 | $30.43 | $30.69 | $30.40 | $30.57 | $30.57 | 2,714,171 |
| 2022-08-04 | $30.64 | $30.79 | $30.52 | $30.59 | $30.59 | 4,534,378 |
| 2022-08-03 | $30.55 | $30.80 | $30.53 | $30.76 | $30.76 | 19,245,789 |
| 2022-08-02 | $29.06 | $29.10 | $27.99 | $28.15 | $28.15 | 2,560,701 |
| 2022-08-01 | $24.70 | $30.69 | $24.43 | $29.70 | $29.70 | 5,676,191 |
| 2022-07-29 | $24.33 | $24.92 | $24.09 | $24.88 | $24.88 | 749,809 |
| 2022-07-28 | $22.88 | $24.39 | $22.69 | $24.26 | $24.26 | 714,192 |
| 2022-07-27 | $22.67 | $23.99 | $22.55 | $22.98 | $22.98 | 879,499 |
| 2022-07-26 | $21.60 | $22.97 | $21.59 | $22.88 | $22.88 | 841,520 |
| 2022-07-25 | $24.03 | $24.11 | $20.70 | $21.94 | $21.94 | 3,558,098 |
| 2022-07-22 | $25.73 | $25.73 | $24.02 | $24.09 | $24.09 | 1,092,664 |
| 2022-07-21 | $25.75 | $25.96 | $25.15 | $25.68 | $25.68 | 599,484 |
| 2022-07-20 | $26.12 | $26.75 | $25.25 | $25.75 | $25.75 | 917,317 |
| 2022-07-19 | $25.83 | $26.89 | $25.81 | $26.09 | $26.09 | 906,707 |
| 2022-07-18 | $25.87 | $26.92 | $25.62 | $25.77 | $25.77 | 1,220,973 |
| 2022-07-15 | $26.03 | $26.16 | $24.34 | $25.58 | $25.58 | 1,039,302 |
| 2022-07-14 | $25.25 | $26.02 | $25.03 | $25.75 | $25.75 | 1,079,351 |
| 2022-07-13 | $25.15 | $26.37 | $24.63 | $25.55 | $25.55 | 1,835,583 |
| 2022-07-12 | $23.90 | $25.67 | $23.51 | $25.53 | $25.53 | 1,397,445 |
| 2022-07-11 | $24.64 | $24.74 | $23.93 | $24.00 | $24.00 | 701,153 |
| 2022-07-08 | $24.94 | $25.42 | $24.23 | $24.93 | $24.93 | 1,003,946 |
| 2022-07-07 | $24.49 | $25.01 | $23.71 | $24.95 | $24.95 | 1,152,825 |
| 2022-07-06 | $23.51 | $24.77 | $23.20 | $24.04 | $24.04 | 2,108,470 |
| 2022-07-05 | $22.41 | $23.57 | $22.28 | $23.44 | $23.44 | 678,247 |
| 2022-07-01 | $23.39 | $23.74 | $22.27 | $22.60 | $22.60 | 2,776,880 |
| 2022-06-30 | $21.85 | $23.70 | $21.60 | $23.40 | $23.40 | 534,377 |
| 2022-06-29 | $23.58 | $23.78 | $21.17 | $22.27 | $22.27 | 1,089,063 |
| 2022-06-28 | $23.31 | $24.93 | $23.02 | $23.75 | $23.75 | 1,557,308 |
| 2022-06-27 | $22.55 | $23.28 | $22.14 | $23.12 | $23.12 | 288,050 |
| 2022-06-24 | $23.03 | $23.11 | $21.53 | $22.54 | $22.54 | 551,253 |
| 2022-06-23 | $23.00 | $23.63 | $22.69 | $22.76 | $22.76 | 351,527 |
| 2022-06-22 | $22.27 | $22.90 | $22.20 | $22.60 | $22.60 | 199,273 |
| 2022-06-21 | $21.59 | $22.82 | $21.55 | $22.71 | $22.71 | 352,297 |
| 2022-06-17 | $20.40 | $21.54 | $20.31 | $21.12 | $21.12 | 811,618 |
| 2022-06-16 | $22.59 | $22.71 | $20.77 | $20.89 | $20.89 | 453,741 |
| 2022-06-15 | $21.72 | $22.90 | $21.68 | $22.66 | $22.66 | 432,476 |
| 2022-06-14 | $21.50 | $21.95 | $21.26 | $21.62 | $21.62 | 351,048 |
| 2022-06-13 | $21.80 | $22.18 | $21.11 | $21.58 | $21.58 | 555,953 |
| 2022-06-10 | $22.65 | $23.13 | $22.19 | $22.95 | $22.95 | 425,241 |
| 2022-06-09 | $23.18 | $23.89 | $23.03 | $23.11 | $23.11 | 206,192 |
| 2022-06-08 | $24.05 | $24.56 | $22.85 | $23.45 | $23.45 | 1,435,275 |
| 2022-06-07 | $23.70 | $24.77 | $23.70 | $24.44 | $24.44 | 320,919 |
| 2022-06-06 | $25.00 | $25.08 | $23.75 | $24.06 | $24.06 | 654,070 |
| 2022-06-03 | $24.13 | $24.95 | $23.61 | $24.76 | $24.76 | 750,218 |
| 2022-06-02 | $23.31 | $24.79 | $22.44 | $24.11 | $24.11 | 865,207 |
| 2022-06-01 | $22.14 | $23.21 | $22.14 | $23.12 | $23.12 | 631,196 |
| 2022-05-31 | $22.39 | $22.40 | $21.69 | $22.19 | $22.19 | 523,281 |
| 2022-05-27 | $22.02 | $22.85 | $21.68 | $22.40 | $22.40 | 632,202 |
| 2022-05-26 | $20.75 | $22.19 | $20.46 | $21.83 | $21.83 | 756,611 |
| 2022-05-25 | $20.53 | $20.88 | $20.33 | $20.75 | $20.75 | 307,268 |
| 2022-05-24 | $20.89 | $21.02 | $20.31 | $20.58 | $20.58 | 331,914 |
| 2022-05-23 | $21.15 | $21.35 | $20.73 | $21.02 | $21.02 | 288,153 |
| 2022-05-20 | $21.52 | $21.80 | $20.20 | $20.98 | $20.98 | 321,589 |
| 2022-05-19 | $21.05 | $21.73 | $21.05 | $21.50 | $21.50 | 417,585 |
| 2022-05-18 | $21.40 | $21.53 | $21.00 | $21.24 | $21.24 | 457,591 |
| 2022-05-17 | $21.00 | $21.55 | $20.53 | $21.46 | $21.46 | 538,767 |
| 2022-05-16 | $20.26 | $21.29 | $20.20 | $20.82 | $20.82 | 1,052,949 |
| 2022-05-13 | $19.01 | $20.62 | $18.66 | $20.62 | $20.62 | 1,437,777 |
| 2022-05-12 | $17.25 | $19.17 | $16.73 | $18.79 | $18.79 | 2,221,069 |
| 2022-05-11 | $15.77 | $16.41 | $15.77 | $16.31 | $16.31 | 836,068 |
| 2022-05-10 | $15.48 | $15.96 | $14.97 | $15.88 | $15.88 | 332,983 |
| 2022-05-09 | $16.30 | $16.30 | $15.37 | $15.44 | $15.44 | 193,276 |
| 2022-05-06 | $16.49 | $16.81 | $15.84 | $16.48 | $16.48 | 219,870 |
| 2022-05-05 | $16.97 | $17.03 | $16.24 | $16.54 | $16.54 | 162,302 |
| 2022-05-04 | $16.64 | $17.25 | $16.34 | $17.17 | $17.17 | 266,261 |
| 2022-05-03 | $15.46 | $16.62 | $15.37 | $16.56 | $16.56 | 195,740 |
| 2022-05-02 | $15.72 | $15.87 | $15.24 | $15.68 | $15.68 | 154,513 |
| 2022-04-29 | $15.91 | $16.33 | $15.71 | $15.71 | $15.71 | 87,877 |
| 2022-04-28 | $15.87 | $16.23 | $15.56 | $16.10 | $16.10 | 82,059 |
| 2022-04-27 | $16.01 | $16.17 | $15.56 | $15.65 | $15.65 | 93,651 |
| 2022-04-26 | $16.53 | $16.57 | $15.98 | $16.01 | $16.01 | 128,781 |
| 2022-04-25 | $16.19 | $16.64 | $16.06 | $16.58 | $16.58 | 113,201 |
| 2022-04-22 | $16.79 | $16.92 | $16.35 | $16.47 | $16.47 | 134,713 |
| 2022-04-21 | $17.30 | $17.72 | $16.76 | $16.85 | $16.85 | 155,591 |
| 2022-04-20 | $16.76 | $17.45 | $16.76 | $17.18 | $17.18 | 169,148 |
| 2022-04-19 | $16.05 | $16.88 | $16.02 | $16.83 | $16.83 | 159,075 |
| 2022-04-18 | $16.39 | $16.42 | $15.84 | $15.92 | $15.92 | 99,645 |
| 2022-04-14 | $16.80 | $16.86 | $16.36 | $16.45 | $16.45 | 158,991 |
| 2022-04-13 | $16.43 | $16.93 | $16.26 | $16.82 | $16.82 | 88,822 |
| 2022-04-12 | $16.67 | $16.90 | $16.31 | $16.49 | $16.49 | 137,780 |
| 2022-04-11 | $16.35 | $16.69 | $16.11 | $16.45 | $16.45 | 139,354 |
| 2022-04-08 | $16.90 | $16.95 | $16.34 | $16.40 | $16.40 | 288,064 |
| 2022-04-07 | $16.74 | $17.14 | $16.38 | $16.93 | $16.93 | 140,616 |
| 2022-04-06 | $17.08 | $17.08 | $16.53 | $16.85 | $16.85 | 121,828 |
| 2022-04-05 | $17.67 | $17.67 | $17.02 | $17.21 | $17.21 | 121,025 |
| 2022-04-04 | $17.34 | $17.74 | $17.34 | $17.63 | $17.63 | 102,093 |
| 2022-04-01 | $18.15 | $18.15 | $17.22 | $17.41 | $17.41 | 231,701 |
| 2022-03-31 | $17.84 | $18.31 | $17.84 | $18.04 | $18.04 | 205,979 |
| 2022-03-30 | $18.03 | $18.42 | $17.82 | $17.87 | $17.87 | 228,687 |
| 2022-03-29 | $17.90 | $18.28 | $17.77 | $18.07 | $18.07 | 206,556 |
| 2022-03-28 | $17.85 | $18.04 | $17.54 | $17.78 | $17.78 | 76,018 |
| 2022-03-25 | $18.23 | $18.32 | $17.71 | $17.94 | $17.94 | 138,154 |
| 2022-03-24 | $18.30 | $18.49 | $18.00 | $18.18 | $18.18 | 105,823 |
| 2022-03-23 | $18.45 | $18.66 | $17.96 | $18.30 | $18.30 | 175,298 |
| 2022-03-22 | $18.12 | $18.57 | $18.12 | $18.41 | $18.41 | 114,583 |
| 2022-03-21 | $19.05 | $19.12 | $18.03 | $18.09 | $18.09 | 129,623 |
| 2022-03-18 | $18.24 | $19.11 | $18.24 | $19.03 | $19.03 | 310,692 |
| 2022-03-17 | $17.80 | $18.59 | $17.76 | $18.43 | $18.43 | 369,491 |
| 2022-03-16 | $17.70 | $18.08 | $17.46 | $17.79 | $17.79 | 202,829 |
| 2022-03-15 | $17.52 | $17.68 | $17.21 | $17.64 | $17.64 | 113,842 |
| 2022-03-14 | $18.40 | $18.65 | $17.51 | $17.56 | $17.56 | 164,157 |
| 2022-03-11 | $18.83 | $19.11 | $18.45 | $18.51 | $18.51 | 135,906 |
| 2022-03-10 | $18.73 | $19.08 | $18.48 | $18.93 | $18.93 | 273,729 |
| 2022-03-09 | $18.56 | $18.93 | $18.36 | $18.91 | $18.91 | 224,163 |
| 2022-03-08 | $18.50 | $18.99 | $18.28 | $18.28 | $18.28 | 290,926 |
| 2022-03-07 | $18.07 | $18.78 | $17.92 | $18.56 | $18.56 | 260,822 |
| 2022-03-04 | $18.42 | $18.50 | $17.70 | $17.98 | $17.98 | 233,218 |
| 2022-03-03 | $19.16 | $19.54 | $18.48 | $18.58 | $18.58 | 329,212 |
| 2022-03-02 | $18.94 | $19.99 | $18.85 | $19.19 | $19.19 | 877,621 |
| 2022-03-01 | $18.90 | $19.30 | $18.61 | $18.94 | $18.94 | 558,240 |
| 2022-02-28 | $18.41 | $19.00 | $18.08 | $18.89 | $18.89 | 504,763 |
| 2022-02-25 | $18.03 | $18.91 | $17.71 | $18.45 | $18.45 | 407,161 |
| 2022-02-24 | $16.27 | $18.17 | $15.76 | $18.08 | $18.08 | 668,611 |
| 2022-02-23 | $16.94 | $17.75 | $16.65 | $16.85 | $16.85 | 1,347,455 |
| 2022-02-22 | $14.75 | $14.91 | $14.52 | $14.55 | $14.55 | 207,539 |
| 2022-02-18 | $15.20 | $15.37 | $14.78 | $14.85 | $14.85 | 162,139 |
| 2022-02-17 | $15.20 | $15.49 | $15.14 | $15.23 | $15.23 | 139,507 |
| 2022-02-16 | $15.10 | $15.51 | $14.84 | $15.40 | $15.40 | 167,613 |
| 2022-02-15 | $14.78 | $15.15 | $14.77 | $15.09 | $15.09 | 112,356 |
| 2022-02-14 | $14.79 | $14.92 | $14.43 | $14.56 | $14.56 | 95,247 |
| 2022-02-11 | $15.19 | $15.43 | $14.67 | $14.72 | $14.72 | 120,660 |
| 2022-02-10 | $15.18 | $15.55 | $15.06 | $15.11 | $15.11 | 104,398 |
| 2022-02-09 | $15.11 | $15.46 | $15.11 | $15.43 | $15.43 | 60,059 |
| 2022-02-08 | $14.71 | $15.07 | $14.63 | $15.02 | $15.02 | 78,937 |
| 2022-02-07 | $14.49 | $14.78 | $14.42 | $14.70 | $14.70 | 76,447 |
| 2022-02-04 | $14.89 | $14.98 | $14.46 | $14.57 | $14.57 | 140,971 |
| 2022-02-03 | $15.09 | $15.09 | $14.66 | $14.92 | $14.92 | 169,616 |
| 2022-02-02 | $14.94 | $15.47 | $14.94 | $15.24 | $15.24 | 166,859 |
| 2022-02-01 | $14.66 | $14.92 | $14.61 | $14.86 | $14.86 | 241,147 |
| 2022-01-31 | $13.74 | $14.73 | $13.57 | $14.66 | $14.66 | 301,203 |
| 2022-01-28 | $13.81 | $14.00 | $13.44 | $13.78 | $13.78 | 446,278 |
| 2022-01-27 | $14.43 | $14.86 | $13.88 | $13.89 | $13.89 | 273,697 |
| 2022-01-26 | $14.43 | $14.55 | $14.01 | $14.26 | $14.26 | 226,428 |
| 2022-01-25 | $14.35 | $14.57 | $14.11 | $14.25 | $14.25 | 130,031 |
| 2022-01-24 | $14.18 | $14.57 | $13.71 | $14.54 | $14.54 | 387,215 |
| 2022-01-21 | $15.09 | $15.21 | $14.49 | $14.50 | $14.50 | 389,843 |
| 2022-01-20 | $15.86 | $16.10 | $15.13 | $15.19 | $15.19 | 300,527 |
| 2022-01-19 | $16.00 | $16.22 | $15.72 | $15.73 | $15.73 | 172,550 |
| 2022-01-18 | $16.14 | $16.25 | $15.83 | $15.91 | $15.91 | 189,937 |
| 2022-01-14 | $16.73 | $16.92 | $16.11 | $16.47 | $16.47 | 278,043 |
| 2022-01-13 | $17.17 | $17.31 | $16.90 | $16.90 | $16.90 | 87,953 |
| 2022-01-12 | $17.50 | $17.74 | $17.02 | $17.06 | $17.06 | 113,042 |
| 2022-01-11 | $16.92 | $17.38 | $16.71 | $17.36 | $17.36 | 153,481 |
| 2022-01-10 | $16.76 | $17.01 | $16.48 | $16.98 | $16.98 | 209,803 |
| 2022-01-07 | $17.14 | $17.34 | $16.87 | $16.92 | $16.92 | 270,904 |
| 2022-01-06 | $17.37 | $17.48 | $16.82 | $17.09 | $17.09 | 239,829 |
| 2022-01-05 | $17.41 | $17.45 | $17.07 | $17.24 | $17.24 | 201,952 |
| 2022-01-04 | $17.79 | $17.79 | $17.10 | $17.32 | $17.32 | 110,256 |
| 2022-01-03 | $17.72 | $17.92 | $17.03 | $17.69 | $17.69 | 116,111 |
| 2021-12-31 | $17.38 | $17.90 | $17.38 | $17.62 | $17.62 | 154,911 |
| 2021-12-30 | $16.91 | $17.65 | $16.91 | $17.38 | $17.38 | 180,893 |
| 2021-12-29 | $16.91 | $17.19 | $16.66 | $16.97 | $16.97 | 151,472 |
| 2021-12-28 | $17.14 | $17.37 | $16.88 | $16.91 | $16.91 | 82,031 |
| 2021-12-27 | $16.71 | $17.47 | $16.38 | $17.27 | $17.27 | 169,325 |
| 2021-12-23 | $16.80 | $17.03 | $16.59 | $16.91 | $16.91 | 113,746 |
| 2021-12-22 | $16.70 | $16.84 | $16.41 | $16.80 | $16.80 | 60,563 |
| 2021-12-21 | $16.46 | $16.83 | $16.39 | $16.71 | $16.71 | 106,825 |
| 2021-12-20 | $15.76 | $16.35 | $15.57 | $16.28 | $16.28 | 228,220 |
| 2021-12-17 | $15.80 | $16.32 | $15.78 | $16.10 | $16.10 | 205,587 |
| 2021-12-16 | $16.41 | $16.71 | $15.98 | $16.00 | $16.00 | 179,738 |
| 2021-12-15 | $16.09 | $16.28 | $15.84 | $16.22 | $16.22 | 244,903 |
| 2021-12-14 | $15.83 | $16.31 | $15.83 | $16.19 | $16.19 | 92,002 |
| 2021-12-13 | $16.25 | $16.48 | $15.98 | $16.04 | $16.04 | 149,603 |
| 2021-12-10 | $16.92 | $17.07 | $16.31 | $16.40 | $16.40 | 121,443 |
| 2021-12-09 | $16.94 | $17.27 | $16.61 | $16.75 | $16.75 | 162,990 |
| 2021-12-08 | $17.00 | $17.30 | $16.86 | $16.99 | $16.99 | 124,702 |
| 2021-12-07 | $16.80 | $17.12 | $16.77 | $17.03 | $17.03 | 156,370 |
| 2021-12-06 | $16.33 | $16.77 | $15.63 | $16.53 | $16.53 | 197,581 |
| 2021-12-03 | $16.85 | $16.98 | $16.15 | $16.23 | $16.23 | 197,808 |
| 2021-12-02 | $16.75 | $17.00 | $16.42 | $16.85 | $16.85 | 101,759 |
| 2021-12-01 | $17.60 | $18.00 | $16.73 | $16.76 | $16.76 | 258,136 |
| 2021-11-30 | $17.70 | $17.70 | $16.95 | $17.45 | $17.45 | 123,509 |
| 2021-11-29 | $17.52 | $17.84 | $17.34 | $17.70 | $17.70 | 268,357 |
| 2021-11-26 | $17.34 | $17.35 | $16.83 | $17.34 | $17.34 | 90,087 |
| 2021-11-24 | $17.64 | $18.13 | $17.64 | $17.76 | $17.76 | 179,717 |
| 2021-11-23 | $17.95 | $18.56 | $17.80 | $17.88 | $17.88 | 214,508 |
| 2021-11-22 | $18.18 | $18.59 | $17.81 | $17.99 | $17.99 | 713,346 |
| 2021-11-19 | $18.19 | $18.43 | $18.10 | $18.17 | $18.17 | 148,377 |
| 2021-11-18 | $18.56 | $18.56 | $18.05 | $18.35 | $18.35 | 202,952 |
| 2021-11-17 | $19.21 | $19.34 | $18.66 | $18.66 | $18.66 | 182,576 |
| 2021-11-16 | $18.45 | $19.12 | $18.31 | $19.02 | $19.02 | 209,844 |
| 2021-11-15 | $18.90 | $19.20 | $18.54 | $18.58 | $18.58 | 187,298 |
| 2021-11-12 | $19.06 | $19.61 | $18.76 | $18.90 | $18.90 | 238,285 |
| 2021-11-11 | $18.30 | $19.11 | $18.17 | $19.02 | $19.02 | 393,060 |
| 2021-11-10 | $16.80 | $18.75 | $16.80 | $18.58 | $18.58 | 937,244 |
| 2021-11-09 | $16.83 | $16.83 | $15.95 | $16.05 | $16.05 | 194,740 |
| 2021-11-08 | $16.41 | $16.73 | $16.35 | $16.56 | $16.56 | 79,093 |
| 2021-11-05 | $15.98 | $17.06 | $15.84 | $16.39 | $16.39 | 177,280 |
| 2021-11-04 | $17.17 | $17.20 | $15.87 | $15.95 | $15.95 | 222,555 |
| 2021-11-03 | $17.23 | $17.55 | $17.02 | $17.18 | $17.18 | 222,353 |
| 2021-11-02 | $16.80 | $17.31 | $16.80 | $17.28 | $17.28 | 160,439 |
| 2021-11-01 | $16.75 | $17.38 | $16.72 | $16.78 | $16.78 | 142,213 |
| 2021-10-29 | $16.67 | $16.79 | $16.26 | $16.74 | $16.74 | 81,884 |
| 2021-10-28 | $16.15 | $16.91 | $16.15 | $16.76 | $16.76 | 120,490 |
| 2021-10-27 | $15.78 | $16.28 | $15.78 | $16.07 | $16.07 | 112,333 |
| 2021-10-26 | $16.69 | $16.70 | $15.87 | $15.90 | $15.90 | 218,510 |
| 2021-10-25 | $16.30 | $16.81 | $16.25 | $16.63 | $16.63 | 127,372 |
| 2021-10-22 | $16.51 | $16.58 | $16.21 | $16.36 | $16.36 | 123,694 |
| 2021-10-21 | $16.67 | $17.07 | $16.49 | $16.54 | $16.54 | 132,686 |
| 2021-10-20 | $16.29 | $16.78 | $16.21 | $16.74 | $16.74 | 80,681 |
| 2021-10-19 | $16.20 | $16.33 | $16.02 | $16.29 | $16.29 | 59,227 |
| 2021-10-18 | $16.32 | $16.33 | $16.04 | $16.22 | $16.22 | 91,514 |
| 2021-10-15 | $16.11 | $16.48 | $16.04 | $16.33 | $16.33 | 181,653 |
| 2021-10-14 | $16.07 | $16.25 | $15.78 | $16.05 | $16.05 | 105,582 |
| 2021-10-13 | $15.91 | $16.00 | $15.80 | $15.96 | $15.96 | 52,251 |
| 2021-10-12 | $15.50 | $15.82 | $15.44 | $15.81 | $15.81 | 60,941 |
| 2021-10-11 | $15.43 | $15.86 | $15.30 | $15.48 | $15.48 | 62,676 |
| 2021-10-08 | $15.71 | $15.92 | $15.46 | $15.48 | $15.48 | 103,303 |
| 2021-10-07 | $15.14 | $15.85 | $15.03 | $15.68 | $15.68 | 173,150 |
| 2021-10-06 | $14.90 | $15.09 | $14.43 | $14.91 | $14.91 | 167,831 |
| 2021-10-05 | $15.09 | $15.42 | $14.86 | $14.93 | $14.93 | 187,177 |
| 2021-10-04 | $15.50 | $15.66 | $14.94 | $15.08 | $15.08 | 171,761 |
| 2021-10-01 | $15.53 | $15.53 | $15.22 | $15.48 | $15.48 | 92,213 |
| 2021-09-30 | $15.05 | $15.54 | $15.05 | $15.50 | $15.50 | 118,983 |
| 2021-09-29 | $15.58 | $15.70 | $15.00 | $15.05 | $15.05 | 197,064 |
| 2021-09-28 | $16.12 | $16.39 | $15.50 | $15.50 | $15.50 | 234,083 |
| 2021-09-27 | $15.97 | $16.29 | $15.92 | $16.22 | $16.22 | 112,547 |
| 2021-09-24 | $16.14 | $16.41 | $15.93 | $16.02 | $16.02 | 90,915 |
| 2021-09-23 | $15.92 | $16.26 | $15.92 | $16.23 | $16.23 | 133,284 |
| 2021-09-22 | $15.35 | $16.07 | $15.35 | $15.85 | $15.85 | 114,863 |
| 2021-09-21 | $15.54 | $15.75 | $15.32 | $15.32 | $15.32 | 164,055 |
| 2021-09-20 | $15.33 | $15.61 | $15.10 | $15.39 | $15.39 | 405,043 |
| 2021-09-17 | $15.43 | $15.80 | $15.40 | $15.62 | $15.62 | 190,590 |
| 2021-09-16 | $15.07 | $15.47 | $14.86 | $15.34 | $15.34 | 420,053 |
| 2021-09-15 | $15.50 | $15.50 | $14.91 | $14.95 | $14.95 | 251,485 |
| 2021-09-14 | $15.70 | $15.74 | $15.32 | $15.51 | $15.51 | 125,599 |
| 2021-09-13 | $15.92 | $15.98 | $15.65 | $15.66 | $15.66 | 128,620 |
| 2021-09-10 | $16.55 | $16.56 | $15.88 | $15.91 | $15.91 | 131,839 |
| 2021-09-09 | $16.24 | $16.76 | $16.12 | $16.41 | $16.41 | 171,298 |
| 2021-09-08 | $16.09 | $16.60 | $16.04 | $16.34 | $16.34 | 312,043 |
| 2021-09-07 | $16.16 | $16.34 | $15.98 | $16.12 | $16.12 | 83,119 |
| 2021-09-03 | $16.41 | $16.46 | $16.10 | $16.26 | $16.26 | 57,864 |
| 2021-09-02 | $16.26 | $16.53 | $16.14 | $16.40 | $16.40 | 68,936 |
| 2021-09-01 | $16.41 | $16.46 | $16.05 | $16.17 | $16.17 | 89,169 |
| 2021-08-31 | $16.44 | $16.85 | $16.34 | $16.36 | $16.36 | 89,106 |
| 2021-08-30 | $16.74 | $16.88 | $16.50 | $16.56 | $16.56 | 147,177 |
| 2021-08-27 | $16.59 | $16.95 | $16.59 | $16.65 | $16.65 | 82,616 |
| 2021-08-26 | $16.64 | $16.90 | $16.40 | $16.66 | $16.66 | 110,154 |
| 2021-08-25 | $16.13 | $16.85 | $16.10 | $16.64 | $16.64 | 225,577 |
| 2021-08-24 | $15.94 | $16.16 | $15.73 | $16.15 | $16.15 | 128,050 |
| 2021-08-23 | $15.76 | $15.91 | $15.62 | $15.85 | $15.85 | 270,792 |
| 2021-08-20 | $15.34 | $15.78 | $15.23 | $15.62 | $15.62 | 164,026 |
| 2021-08-19 | $15.06 | $15.48 | $15.05 | $15.34 | $15.34 | 180,170 |
| 2021-08-18 | $15.90 | $16.52 | $15.35 | $15.36 | $15.36 | 235,015 |
| 2021-08-17 | $16.03 | $16.28 | $15.73 | $16.02 | $16.02 | 292,687 |
| 2021-08-16 | $16.43 | $16.43 | $15.78 | $16.19 | $16.19 | 357,611 |
| 2021-08-13 | $17.01 | $17.39 | $16.04 | $16.47 | $16.47 | 1,052,571 |
| 2021-08-12 | $18.65 | $18.76 | $17.98 | $18.34 | $18.34 | 379,577 |
| 2021-08-11 | $19.57 | $19.57 | $18.33 | $18.66 | $18.66 | 281,319 |
| 2021-08-10 | $19.46 | $20.94 | $19.28 | $19.54 | $19.54 | 693,399 |
| 2021-08-09 | $19.31 | $19.62 | $19.15 | $19.28 | $19.28 | 117,279 |
| 2021-08-06 | $19.53 | $19.53 | $18.95 | $19.45 | $19.45 | 97,071 |
| 2021-08-05 | $18.88 | $19.78 | $18.88 | $19.52 | $19.52 | 222,744 |
| 2021-08-04 | $18.73 | $18.99 | $18.53 | $18.88 | $18.88 | 142,292 |
| 2021-08-03 | $19.31 | $19.39 | $18.27 | $18.85 | $18.85 | 363,122 |
| 2021-08-02 | $19.46 | $19.74 | $19.32 | $19.39 | $19.39 | 103,855 |
| 2021-07-30 | $19.32 | $19.52 | $19.04 | $19.34 | $19.34 | 117,161 |
| 2021-07-29 | $19.34 | $19.61 | $18.94 | $19.46 | $19.46 | 108,779 |
| 2021-07-28 | $18.79 | $19.53 | $18.67 | $19.18 | $19.18 | 204,796 |
| 2021-07-27 | $18.75 | $18.88 | $18.22 | $18.63 | $18.63 | 161,488 |
| 2021-07-26 | $18.34 | $18.94 | $17.87 | $18.89 | $18.89 | 91,506 |
| 2021-07-23 | $18.47 | $18.51 | $18.06 | $18.39 | $18.39 | 78,806 |
| 2021-07-22 | $18.55 | $18.55 | $18.03 | $18.34 | $18.34 | 101,753 |
| 2021-07-21 | $18.00 | $18.64 | $17.98 | $18.58 | $18.58 | 193,280 |
| 2021-07-20 | $17.43 | $18.03 | $17.13 | $18.01 | $18.01 | 124,172 |
| 2021-07-19 | $17.32 | $17.64 | $17.02 | $17.38 | $17.38 | 165,997 |
| 2021-07-16 | $17.69 | $18.00 | $17.50 | $17.72 | $17.72 | 164,884 |
| 2021-07-15 | $18.15 | $18.15 | $17.50 | $17.60 | $17.60 | 250,814 |
| 2021-07-14 | $19.00 | $19.20 | $17.94 | $18.23 | $18.23 | 143,944 |
| 2021-07-13 | $18.56 | $19.12 | $18.34 | $18.83 | $18.83 | 132,592 |
| 2021-07-12 | $19.26 | $19.26 | $18.07 | $18.44 | $18.44 | 212,248 |
| 2021-07-09 | $19.03 | $19.25 | $18.63 | $19.16 | $19.16 | 279,500 |
| 2021-07-08 | $18.40 | $19.15 | $17.82 | $18.86 | $18.86 | 285,259 |
| 2021-07-07 | $19.26 | $19.34 | $18.40 | $18.61 | $18.61 | 225,017 |
| 2021-07-06 | $18.83 | $19.37 | $18.74 | $19.26 | $19.26 | 304,248 |
| 2021-07-02 | $18.80 | $19.03 | $18.51 | $18.82 | $18.82 | 169,616 |
| 2021-07-01 | $19.04 | $19.04 | $18.70 | $18.74 | $18.74 | 247,472 |
| 2021-06-30 | $19.06 | $19.34 | $18.88 | $18.99 | $18.99 | 285,762 |
| 2021-06-29 | $19.46 | $19.47 | $18.89 | $19.18 | $19.18 | 212,447 |
| 2021-06-28 | $19.69 | $19.84 | $19.01 | $19.47 | $19.47 | 183,604 |
| 2021-06-25 | $18.49 | $20.06 | $18.44 | $19.69 | $19.69 | 842,856 |
| 2021-06-24 | $17.40 | $18.69 | $17.35 | $18.63 | $18.63 | 468,345 |
| 2021-06-23 | $16.00 | $16.70 | $15.98 | $16.70 | $16.70 | 180,033 |
| 2021-06-22 | $15.74 | $16.05 | $15.74 | $16.00 | $16.00 | 135,101 |
| 2021-06-21 | $16.00 | $16.10 | $15.79 | $15.96 | $15.96 | 141,421 |
| 2021-06-18 | $16.18 | $16.30 | $15.73 | $15.93 | $15.93 | 233,652 |
| 2021-06-17 | $16.23 | $16.54 | $16.15 | $16.37 | $16.37 | 188,199 |
| 2021-06-16 | $16.57 | $16.57 | $16.12 | $16.32 | $16.32 | 80,718 |
| 2021-06-15 | $16.58 | $16.65 | $16.25 | $16.43 | $16.43 | 103,235 |
| 2021-06-14 | $17.14 | $17.14 | $16.42 | $16.53 | $16.53 | 174,785 |
| 2021-06-11 | $16.45 | $16.96 | $16.41 | $16.94 | $16.94 | 157,499 |
| 2021-06-10 | $16.20 | $16.46 | $16.02 | $16.31 | $16.31 | 89,162 |
| 2021-06-09 | $16.44 | $16.46 | $16.12 | $16.15 | $16.15 | 81,894 |
| 2021-06-08 | $16.80 | $16.90 | $16.15 | $16.41 | $16.41 | 102,834 |
| 2021-06-07 | $16.00 | $16.74 | $16.00 | $16.66 | $16.66 | 157,081 |
| 2021-06-04 | $15.72 | $16.11 | $15.55 | $16.02 | $16.02 | 92,422 |
| 2021-06-03 | $16.00 | $16.14 | $15.58 | $15.60 | $15.60 | 156,106 |
| 2021-06-02 | $15.50 | $16.09 | $15.30 | $16.06 | $16.06 | 166,944 |
| 2021-06-01 | $15.52 | $16.06 | $15.40 | $15.49 | $15.49 | 131,473 |
| 2021-05-28 | $15.34 | $15.83 | $15.30 | $15.56 | $15.56 | 231,876 |
| 2021-05-27 | $15.19 | $15.32 | $15.08 | $15.25 | $15.25 | 305,702 |
| 2021-05-26 | $15.00 | $15.25 | $15.00 | $15.10 | $15.10 | 78,417 |
| 2021-05-25 | $15.19 | $15.28 | $14.85 | $14.93 | $14.93 | 123,357 |
| 2021-05-24 | $15.18 | $15.26 | $15.09 | $15.14 | $15.14 | 66,440 |
| 2021-05-21 | $15.37 | $15.38 | $14.97 | $15.18 | $15.18 | 264,473 |
| 2021-05-20 | $15.06 | $15.20 | $14.94 | $15.17 | $15.17 | 200,428 |
| 2021-05-19 | $14.55 | $15.10 | $14.46 | $15.05 | $15.05 | 123,486 |
| 2021-05-18 | $14.74 | $15.34 | $14.59 | $15.00 | $15.00 | 188,880 |
| 2021-05-17 | $14.83 | $15.09 | $14.63 | $14.70 | $14.70 | 155,650 |
| 2021-05-14 | $14.29 | $15.00 | $14.20 | $14.89 | $14.89 | 653,148 |
| 2021-05-13 | $13.17 | $13.83 | $13.10 | $13.56 | $13.56 | 478,220 |
| 2021-05-12 | $13.27 | $14.07 | $13.24 | $13.38 | $13.38 | 469,556 |
| 2021-05-11 | $13.37 | $13.67 | $13.28 | $13.50 | $13.50 | 352,717 |
| 2021-05-10 | $14.38 | $14.55 | $13.76 | $13.77 | $13.77 | 284,169 |
| 2021-05-07 | $14.34 | $14.73 | $14.34 | $14.59 | $14.59 | 99,367 |
| 2021-05-06 | $14.40 | $14.42 | $13.94 | $14.32 | $14.32 | 185,165 |
| 2021-05-05 | $14.99 | $14.99 | $14.29 | $14.33 | $14.33 | 153,147 |
| 2021-05-04 | $14.94 | $15.12 | $14.70 | $14.90 | $14.90 | 203,086 |
| 2021-05-03 | $15.24 | $15.30 | $14.97 | $15.15 | $15.15 | 119,214 |
| 2021-04-30 | $15.00 | $15.22 | $15.00 | $15.15 | $15.15 | 130,125 |
| 2021-04-29 | $15.25 | $15.34 | $14.75 | $15.15 | $15.15 | 100,212 |
| 2021-04-28 | $15.26 | $15.29 | $15.03 | $15.08 | $15.08 | 91,444 |
| 2021-04-27 | $15.15 | $15.35 | $14.89 | $15.20 | $15.20 | 96,985 |
| 2021-04-26 | $15.20 | $15.44 | $15.08 | $15.11 | $15.11 | 88,314 |
| 2021-04-23 | $14.95 | $15.23 | $14.94 | $15.14 | $15.14 | 142,573 |
| 2021-04-22 | $15.03 | $15.10 | $14.72 | $14.90 | $14.90 | 96,442 |
| 2021-04-21 | $14.54 | $15.04 | $14.40 | $15.02 | $15.02 | 87,434 |
| 2021-04-20 | $14.97 | $14.97 | $14.31 | $14.58 | $14.58 | 186,454 |
| 2021-04-19 | $14.94 | $15.00 | $14.60 | $14.95 | $14.95 | 143,564 |
| 2021-04-16 | $14.66 | $14.98 | $14.49 | $14.97 | $14.97 | 225,544 |
| 2021-04-15 | $14.79 | $14.84 | $14.46 | $14.67 | $14.67 | 104,936 |
| 2021-04-14 | $14.89 | $15.15 | $14.63 | $14.72 | $14.72 | 162,305 |
| 2021-04-13 | $14.75 | $14.92 | $14.56 | $14.76 | $14.76 | 79,142 |
| 2021-04-12 | $14.91 | $14.98 | $14.67 | $14.68 | $14.68 | 129,799 |
| 2021-04-09 | $15.44 | $15.49 | $14.92 | $15.10 | $15.10 | 191,823 |
| 2021-04-08 | $15.35 | $15.49 | $15.12 | $15.42 | $15.42 | 216,615 |
| 2021-04-07 | $15.32 | $15.56 | $14.92 | $15.23 | $15.23 | 147,305 |
| 2021-04-06 | $15.24 | $15.50 | $15.03 | $15.42 | $15.42 | 208,258 |
| 2021-04-05 | $15.47 | $15.71 | $15.08 | $15.35 | $15.35 | 140,868 |
| 2021-04-01 | $14.70 | $15.35 | $14.70 | $15.30 | $15.30 | 643,165 |
| 2021-03-31 | $14.76 | $14.98 | $14.60 | $14.77 | $14.77 | 174,212 |
| 2021-03-30 | $14.25 | $14.75 | $14.25 | $14.59 | $14.59 | 142,587 |
| 2021-03-29 | $15.29 | $15.45 | $14.51 | $14.57 | $14.57 | 135,286 |
| 2021-03-26 | $15.20 | $15.52 | $15.04 | $15.38 | $15.38 | 181,788 |
| 2021-03-25 | $14.59 | $15.21 | $14.50 | $14.98 | $14.98 | 187,037 |
| 2021-03-24 | $15.25 | $15.63 | $14.61 | $14.71 | $14.71 | 562,354 |
| 2021-03-23 | $16.02 | $16.17 | $14.80 | $15.25 | $15.25 | 1,167,320 |
| 2021-03-22 | $17.48 | $17.70 | $17.30 | $17.32 | $17.32 | 143,630 |
| 2021-03-19 | $17.14 | $17.54 | $16.94 | $17.38 | $17.38 | 179,796 |
| 2021-03-18 | $17.78 | $17.87 | $17.06 | $17.16 | $17.16 | 262,383 |
| 2021-03-17 | $17.77 | $18.13 | $17.33 | $18.06 | $18.06 | 185,009 |
| 2021-03-16 | $17.97 | $18.21 | $17.63 | $17.94 | $17.94 | 270,451 |
| 2021-03-15 | $17.34 | $18.28 | $17.07 | $18.03 | $18.03 | 332,014 |
| 2021-03-12 | $16.76 | $17.18 | $16.48 | $17.13 | $17.13 | 162,809 |
| 2021-03-11 | $16.44 | $16.87 | $16.32 | $16.86 | $16.86 | 230,539 |
| 2021-03-10 | $16.16 | $16.48 | $15.84 | $16.17 | $16.17 | 212,083 |
| 2021-03-09 | $15.47 | $16.07 | $15.47 | $15.93 | $15.93 | 124,551 |
| 2021-03-08 | $15.65 | $15.86 | $15.21 | $15.29 | $15.29 | 162,290 |
| 2021-03-05 | $16.27 | $16.27 | $14.79 | $15.69 | $15.69 | 336,448 |
| 2021-03-04 | $16.09 | $16.53 | $15.57 | $15.96 | $15.96 | 308,878 |
| 2021-03-03 | $16.84 | $16.90 | $16.14 | $16.14 | $16.14 | 207,266 |
| 2021-03-02 | $17.33 | $17.47 | $16.82 | $16.88 | $16.88 | 158,443 |
| 2021-03-01 | $17.11 | $17.74 | $17.10 | $17.53 | $17.53 | 204,941 |
| 2021-02-26 | $16.82 | $17.40 | $16.50 | $16.82 | $16.82 | 267,940 |
| 2021-02-25 | $18.55 | $18.60 | $16.87 | $17.04 | $17.04 | 361,538 |
| 2021-02-24 | $17.71 | $19.21 | $17.17 | $18.57 | $18.57 | 750,504 |
| 2021-02-23 | $17.38 | $17.62 | $16.37 | $17.37 | $17.37 | 374,083 |
| 2021-02-22 | $18.51 | $18.86 | $17.62 | $17.71 | $17.71 | 372,835 |
| 2021-02-19 | $18.47 | $19.13 | $18.40 | $18.80 | $18.80 | 227,192 |
| 2021-02-18 | $18.24 | $18.71 | $17.97 | $18.58 | $18.58 | 214,998 |
| 2021-02-17 | $18.84 | $18.90 | $18.05 | $18.39 | $18.39 | 178,853 |
| 2021-02-16 | $18.88 | $19.38 | $18.85 | $19.03 | $19.03 | 228,770 |
| 2021-02-12 | $18.94 | $18.97 | $18.36 | $18.81 | $18.81 | 132,369 |
| 2021-02-11 | $19.05 | $19.26 | $18.55 | $18.86 | $18.86 | 146,850 |
| 2021-02-10 | $19.21 | $19.31 | $18.49 | $18.93 | $18.93 | 231,977 |
| 2021-02-09 | $19.43 | $19.50 | $19.08 | $19.18 | $19.18 | 170,400 |
| 2021-02-08 | $19.38 | $19.85 | $19.33 | $19.43 | $19.43 | 247,435 |
| 2021-02-05 | $19.18 | $19.48 | $19.01 | $19.30 | $19.30 | 192,529 |
| 2021-02-04 | $19.43 | $19.53 | $18.72 | $19.12 | $19.12 | 186,452 |
| 2021-02-03 | $19.14 | $19.24 | $18.76 | $19.23 | $19.23 | 174,930 |
| 2021-02-02 | $19.20 | $19.24 | $18.59 | $18.97 | $18.97 | 180,939 |
| 2021-02-01 | $18.72 | $19.10 | $18.42 | $18.96 | $18.96 | 335,936 |
| 2021-01-29 | $19.17 | $19.57 | $18.41 | $18.51 | $18.51 | 275,569 |
| 2021-01-28 | $19.87 | $19.90 | $18.50 | $19.17 | $19.17 | 351,555 |
| 2021-01-27 | $19.22 | $20.83 | $18.94 | $20.00 | $20.00 | 711,790 |
| 2021-01-26 | $20.35 | $20.40 | $19.34 | $19.50 | $19.50 | 253,675 |
| 2021-01-25 | $20.67 | $21.20 | $19.75 | $20.16 | $20.16 | 522,031 |
| 2021-01-22 | $19.73 | $22.22 | $19.11 | $21.50 | $21.50 | 2,290,975 |
| 2021-01-21 | $18.02 | $18.59 | $17.48 | $18.40 | $18.40 | 290,765 |
| 2021-01-20 | $18.65 | $18.78 | $18.07 | $18.38 | $18.38 | 204,075 |
| 2021-01-19 | $18.22 | $18.70 | $17.92 | $18.60 | $18.60 | 302,225 |
| 2021-01-15 | $18.35 | $18.50 | $17.76 | $18.14 | $18.14 | 264,127 |
| 2021-01-14 | $17.40 | $18.59 | $17.08 | $18.28 | $18.28 | 1,188,200 |
| 2021-01-13 | $17.00 | $17.00 | $16.54 | $16.64 | $16.64 | 196,760 |
| 2021-01-12 | $16.42 | $16.99 | $16.28 | $16.94 | $16.94 | 208,075 |
| 2021-01-11 | $16.69 | $16.95 | $16.17 | $16.37 | $16.37 | 291,281 |
| 2021-01-08 | $16.99 | $17.40 | $16.38 | $16.94 | $16.94 | 665,723 |
| 2021-01-07 | $15.13 | $17.08 | $15.11 | $16.77 | $16.77 | 892,113 |
| 2021-01-06 | $14.62 | $15.45 | $14.44 | $14.95 | $14.95 | 534,597 |
| 2021-01-05 | $14.38 | $15.09 | $14.28 | $15.06 | $15.06 | 240,161 |
| 2021-01-04 | $14.38 | $14.75 | $14.25 | $14.36 | $14.36 | 256,944 |
| 2020-12-31 | $13.89 | $14.65 | $13.89 | $14.61 | $14.61 | 323,292 |
| 2020-12-30 | $13.70 | $13.99 | $13.53 | $13.84 | $13.84 | 277,055 |
| 2020-12-29 | $14.44 | $14.60 | $13.71 | $13.81 | $13.81 | 309,724 |
| 2020-12-28 | $14.79 | $15.21 | $14.29 | $14.33 | $14.33 | 303,620 |
| 2020-12-24 | $14.19 | $14.94 | $14.08 | $14.77 | $14.77 | 509,875 |
| 2020-12-23 | $14.08 | $14.24 | $13.84 | $14.06 | $14.06 | 380,508 |
| 2020-12-22 | $14.00 | $14.27 | $13.93 | $13.95 | $13.95 | 396,483 |
| 2020-12-21 | $13.99 | $14.21 | $13.61 | $13.99 | $13.99 | 364,454 |
| 2020-12-18 | $14.25 | $14.45 | $14.09 | $14.25 | $14.25 | 242,328 |
| 2020-12-17 | $14.39 | $14.46 | $14.16 | $14.17 | $14.17 | 309,949 |
| 2020-12-16 | $14.40 | $14.49 | $14.24 | $14.24 | $14.24 | 108,510 |
| 2020-12-15 | $14.23 | $14.44 | $14.15 | $14.41 | $14.41 | 88,260 |
| 2020-12-14 | $14.25 | $14.62 | $14.10 | $14.21 | $14.21 | 139,861 |
| 2020-12-11 | $14.29 | $14.38 | $13.95 | $14.25 | $14.25 | 155,948 |
| 2020-12-10 | $14.20 | $14.64 | $14.15 | $14.44 | $14.44 | 173,737 |
| 2020-12-09 | $14.91 | $15.09 | $14.24 | $14.32 | $14.32 | 246,163 |
| 2020-12-08 | $15.47 | $15.70 | $15.00 | $15.00 | $15.00 | 268,945 |
| 2020-12-07 | $15.61 | $16.24 | $15.49 | $15.56 | $15.56 | 304,774 |
| 2020-12-04 | $15.48 | $15.93 | $15.42 | $15.61 | $15.61 | 604,854 |
| 2020-12-03 | $15.17 | $15.46 | $15.07 | $15.40 | $15.40 | 268,314 |
| 2020-12-02 | $15.32 | $15.83 | $15.16 | $15.22 | $15.22 | 255,983 |
| 2020-12-01 | $14.76 | $15.91 | $14.63 | $15.05 | $15.05 | 468,997 |
| 2020-11-30 | $14.85 | $15.20 | $14.35 | $14.60 | $14.60 | 429,479 |
| 2020-11-27 | $14.45 | $15.50 | $14.35 | $15.08 | $15.08 | 812,209 |
| 2020-11-25 | $12.00 | $14.80 | $12.00 | $14.44 | $14.44 | 2,801,740 |
| 2020-11-24 | $11.21 | $11.40 | $11.15 | $11.21 | $11.21 | 118,753 |
| 2020-11-23 | $11.45 | $11.45 | $11.19 | $11.22 | $11.22 | 164,366 |
| 2020-11-20 | $11.14 | $11.67 | $11.08 | $11.38 | $11.38 | 175,069 |
| 2020-11-19 | $11.00 | $11.20 | $10.96 | $11.17 | $11.17 | 122,365 |
| 2020-11-18 | $10.83 | $11.19 | $10.60 | $11.03 | $11.03 | 192,895 |
| 2020-11-17 | $10.90 | $11.07 | $10.75 | $10.77 | $10.77 | 272,298 |
| 2020-11-16 | $11.30 | $11.42 | $10.89 | $10.96 | $10.96 | 247,779 |
| 2020-11-13 | $10.88 | $11.71 | $10.87 | $11.30 | $11.30 | 361,448 |
| 2020-11-12 | $11.47 | $11.66 | $10.76 | $10.80 | $10.80 | 333,473 |
| 2020-11-11 | $11.00 | $11.55 | $11.00 | $11.53 | $11.53 | 171,156 |
| 2020-11-10 | $11.29 | $11.41 | $10.97 | $11.05 | $11.05 | 136,525 |
| 2020-11-09 | $11.06 | $11.55 | $11.06 | $11.38 | $11.38 | 327,574 |
| 2020-11-06 | $11.09 | $11.20 | $11.03 | $11.06 | $11.06 | 143,347 |
| 2020-11-05 | $10.48 | $11.37 | $10.45 | $11.18 | $11.18 | 376,928 |
| 2020-11-04 | $11.11 | $11.60 | $10.73 | $10.78 | $10.78 | 599,554 |
| 2020-11-03 | $11.29 | $11.58 | $11.06 | $11.15 | $11.15 | 93,167 |
| 2020-11-02 | $11.17 | $11.39 | $11.05 | $11.20 | $11.20 | 98,966 |
| 2020-10-30 | $11.05 | $11.20 | $10.88 | $11.10 | $11.10 | 94,828 |
| 2020-10-29 | $10.90 | $11.22 | $10.74 | $11.15 | $11.15 | 107,266 |
| 2020-10-28 | $11.01 | $11.24 | $10.69 | $10.94 | $10.94 | 140,146 |
| 2020-10-27 | $11.21 | $11.30 | $10.98 | $11.22 | $11.22 | 144,849 |
| 2020-10-26 | $11.40 | $11.40 | $11.01 | $11.25 | $11.25 | 100,027 |
| 2020-10-23 | $11.56 | $11.56 | $11.40 | $11.47 | $11.47 | 84,482 |
| 2020-10-22 | $11.72 | $11.80 | $11.50 | $11.55 | $11.55 | 99,500 |
| 2020-10-21 | $11.83 | $11.90 | $11.50 | $11.68 | $11.68 | 105,515 |
| 2020-10-20 | $12.02 | $12.09 | $11.81 | $11.89 | $11.89 | 182,650 |
| 2020-10-19 | $11.55 | $12.08 | $11.53 | $11.82 | $11.82 | 155,595 |
| 2020-10-16 | $11.37 | $11.59 | $11.35 | $11.44 | $11.44 | 74,650 |
| 2020-10-15 | $11.54 | $11.59 | $11.30 | $11.48 | $11.48 | 105,566 |
| 2020-10-14 | $12.00 | $12.15 | $11.56 | $11.77 | $11.77 | 225,380 |
| 2020-10-13 | $11.67 | $11.96 | $11.50 | $11.70 | $11.70 | 191,002 |
| 2020-10-12 | $11.70 | $11.74 | $11.45 | $11.64 | $11.64 | 68,730 |
| 2020-10-09 | $11.85 | $11.99 | $11.55 | $11.70 | $11.70 | 121,852 |
| 2020-10-08 | $11.45 | $11.85 | $11.35 | $11.77 | $11.77 | 123,748 |
| 2020-10-07 | $11.10 | $11.39 | $11.10 | $11.35 | $11.35 | 109,677 |
| 2020-10-06 | $11.08 | $11.26 | $11.04 | $11.08 | $11.08 | 121,380 |
| 2020-10-05 | $10.80 | $11.07 | $10.80 | $11.07 | $11.07 | 91,092 |
| 2020-10-02 | $10.94 | $10.94 | $10.56 | $10.66 | $10.66 | 198,320 |
| 2020-10-01 | $11.22 | $11.34 | $11.06 | $11.19 | $11.19 | 213,009 |
| 2020-09-30 | $10.75 | $11.25 | $10.75 | $11.16 | $11.16 | 284,708 |
| 2020-09-29 | $10.53 | $10.87 | $10.52 | $10.81 | $10.81 | 185,423 |
| 2020-09-28 | $9.95 | $10.58 | $9.90 | $10.58 | $10.58 | 159,649 |
| 2020-09-25 | $10.00 | $10.09 | $9.78 | $9.90 | $9.90 | 302,241 |
| 2020-09-24 | $10.18 | $10.26 | $9.99 | $9.99 | $9.99 | 172,854 |
| 2020-09-23 | $10.63 | $10.68 | $10.20 | $10.21 | $10.21 | 308,620 |
| 2020-09-22 | $10.36 | $10.61 | $10.36 | $10.60 | $10.60 | 161,120 |
| 2020-09-21 | $10.40 | $10.57 | $10.22 | $10.41 | $10.41 | 224,768 |
| 2020-09-18 | $10.24 | $10.64 | $10.22 | $10.58 | $10.58 | 181,213 |
| 2020-09-17 | $10.08 | $10.28 | $9.86 | $10.14 | $10.14 | 158,721 |
| 2020-09-16 | $10.49 | $10.51 | $10.16 | $10.21 | $10.21 | 244,633 |
| 2020-09-15 | $10.66 | $10.80 | $10.43 | $10.43 | $10.43 | 132,072 |
| 2020-09-14 | $10.68 | $10.78 | $10.53 | $10.60 | $10.60 | 132,566 |
| 2020-09-11 | $10.54 | $10.62 | $10.28 | $10.50 | $10.50 | 156,664 |
| 2020-09-10 | $11.08 | $11.15 | $10.39 | $10.47 | $10.47 | 184,960 |
| 2020-09-09 | $10.99 | $11.10 | $10.81 | $11.01 | $11.01 | 137,661 |
| 2020-09-08 | $11.44 | $11.49 | $10.82 | $10.87 | $10.87 | 284,176 |
| 2020-09-04 | $11.60 | $11.82 | $11.25 | $11.74 | $11.74 | 349,379 |
| 2020-09-03 | $12.34 | $12.34 | $11.53 | $11.69 | $11.69 | 319,330 |
| 2020-09-02 | $12.41 | $12.59 | $12.18 | $12.51 | $12.51 | 136,110 |
| 2020-09-01 | $12.32 | $12.55 | $12.07 | $12.52 | $12.52 | 159,855 |
| 2020-08-31 | $12.62 | $12.63 | $12.28 | $12.40 | $12.40 | 113,636 |
| 2020-08-28 | $12.37 | $12.59 | $12.33 | $12.56 | $12.56 | 114,371 |
| 2020-08-27 | $12.63 | $12.71 | $12.16 | $12.32 | $12.32 | 208,894 |
| 2020-08-26 | $12.66 | $12.83 | $12.58 | $12.63 | $12.63 | 148,939 |
| 2020-08-25 | $12.74 | $12.81 | $12.41 | $12.68 | $12.68 | 179,009 |
| 2020-08-24 | $12.92 | $13.08 | $12.62 | $12.71 | $12.71 | 308,751 |
| 2020-08-21 | $13.02 | $13.05 | $12.63 | $12.86 | $12.86 | 220,164 |
| 2020-08-20 | $13.40 | $13.43 | $13.09 | $13.17 | $13.17 | 136,540 |
| 2020-08-19 | $13.29 | $13.57 | $13.29 | $13.45 | $13.45 | 151,617 |
| 2020-08-18 | $13.50 | $13.66 | $13.25 | $13.30 | $13.30 | 136,901 |
| 2020-08-17 | $13.41 | $13.65 | $13.41 | $13.60 | $13.60 | 167,921 |
| 2020-08-14 | $13.45 | $13.53 | $13.25 | $13.45 | $13.45 | 170,280 |
| 2020-08-13 | $13.09 | $13.68 | $13.01 | $13.50 | $13.50 | 332,750 |
| 2020-08-12 | $13.00 | $13.20 | $12.77 | $13.19 | $13.19 | 263,821 |
| 2020-08-11 | $12.61 | $13.11 | $12.51 | $12.92 | $12.92 | 395,811 |
| 2020-08-10 | $12.90 | $13.09 | $12.32 | $12.55 | $12.55 | 252,937 |
| 2020-08-07 | $12.39 | $13.02 | $12.35 | $12.92 | $12.92 | 237,396 |
| 2020-08-06 | $13.26 | $13.26 | $11.53 | $12.35 | $12.35 | 694,642 |
| 2020-08-05 | $13.22 | $13.36 | $12.96 | $13.00 | $13.00 | 327,341 |
| 2020-08-04 | $12.93 | $13.49 | $12.93 | $13.18 | $13.18 | 241,735 |
| 2020-08-03 | $13.34 | $13.35 | $12.30 | $12.93 | $12.93 | 331,796 |
| 2020-07-31 | $13.78 | $13.78 | $13.04 | $13.28 | $13.28 | 290,520 |
| 2020-07-30 | $12.90 | $13.84 | $12.77 | $13.69 | $13.69 | 311,614 |
| 2020-07-29 | $13.04 | $13.36 | $12.62 | $13.07 | $13.07 | 285,043 |
| 2020-07-28 | $12.73 | $13.40 | $12.52 | $12.93 | $12.93 | 591,974 |
| 2020-07-27 | $11.25 | $14.37 | $11.23 | $12.89 | $12.89 | 2,483,142 |
| 2020-07-24 | $10.85 | $12.50 | $10.80 | $11.24 | $11.24 | 1,744,826 |
| 2020-07-23 | $9.38 | $9.61 | $9.34 | $9.55 | $9.55 | 139,532 |
| 2020-07-22 | $9.39 | $9.59 | $9.30 | $9.37 | $9.37 | 100,417 |
| 2020-07-21 | $9.20 | $9.51 | $9.20 | $9.45 | $9.45 | 177,698 |
| 2020-07-20 | $8.87 | $9.18 | $8.87 | $9.13 | $9.13 | 161,750 |
| 2020-07-17 | $8.79 | $8.87 | $8.72 | $8.84 | $8.84 | 99,100 |
| 2020-07-16 | $8.79 | $8.79 | $8.61 | $8.72 | $8.72 | 130,300 |
| 2020-07-15 | $8.68 | $8.91 | $8.68 | $8.86 | $8.86 | 195,200 |
| 2020-07-14 | $8.62 | $8.77 | $8.57 | $8.71 | $8.71 | 103,400 |
| 2020-07-13 | $8.67 | $8.94 | $8.63 | $8.64 | $8.64 | 182,500 |
| 2020-07-10 | $8.72 | $8.74 | $8.59 | $8.65 | $8.65 | 153,400 |
| 2020-07-09 | $8.81 | $8.86 | $8.67 | $8.71 | $8.71 | 121,300 |
| 2020-07-08 | $8.76 | $8.88 | $8.65 | $8.82 | $8.82 | 116,300 |
| 2020-07-07 | $8.77 | $8.93 | $8.75 | $8.80 | $8.80 | 116,800 |
| 2020-07-06 | $8.86 | $9.04 | $8.74 | $8.90 | $8.90 | 205,200 |
| 2020-07-02 | $8.69 | $9.00 | $8.69 | $8.80 | $8.80 | 132,500 |
| 2020-07-01 | $8.96 | $9.06 | $8.70 | $8.74 | $8.74 | 92,900 |
| 2020-06-30 | $8.72 | $8.99 | $8.70 | $8.98 | $8.98 | 177,500 |
| 2020-06-29 | $8.55 | $8.86 | $8.42 | $8.75 | $8.75 | 219,100 |
| 2020-06-26 | $8.69 | $8.72 | $8.25 | $8.51 | $8.51 | 394,958 |
| 2020-06-25 | $8.51 | $8.75 | $8.33 | $8.74 | $8.74 | 150,745 |
| 2020-06-24 | $8.77 | $8.89 | $8.33 | $8.53 | $8.53 | 415,901 |
| 2020-06-23 | $9.16 | $9.23 | $8.88 | $8.93 | $8.93 | 123,255 |
| 2020-06-22 | $9.22 | $9.25 | $8.96 | $9.08 | $9.08 | 201,707 |
| 2020-06-19 | $9.13 | $9.44 | $9.13 | $9.29 | $9.29 | 258,069 |
| 2020-06-18 | $9.30 | $9.34 | $9.05 | $9.06 | $9.06 | 128,538 |
| 2020-06-17 | $9.66 | $9.79 | $9.32 | $9.39 | $9.39 | 126,181 |
| 2020-06-16 | $9.52 | $9.68 | $9.43 | $9.65 | $9.65 | 147,138 |
| 2020-06-15 | $9.01 | $9.32 | $8.80 | $9.21 | $9.21 | 177,417 |
| 2020-06-12 | $9.12 | $9.59 | $9.00 | $9.17 | $9.17 | 224,745 |
| 2020-06-11 | $9.98 | $10.10 | $8.71 | $8.75 | $8.75 | 450,787 |
| 2020-06-10 | $10.58 | $10.66 | $10.11 | $10.41 | $10.41 | 187,455 |
| 2020-06-09 | $10.97 | $11.11 | $10.37 | $10.60 | $10.60 | 251,931 |
| 2020-06-08 | $10.12 | $11.29 | $10.08 | $11.15 | $11.15 | 576,858 |
| 2020-06-05 | $9.87 | $10.31 | $9.85 | $10.04 | $10.04 | 381,147 |
| 2020-06-04 | $9.45 | $9.80 | $9.30 | $9.76 | $9.76 | 148,784 |
| 2020-06-03 | $9.56 | $9.95 | $9.46 | $9.56 | $9.56 | 263,019 |
| 2020-06-02 | $9.03 | $9.63 | $8.75 | $9.52 | $9.52 | 233,090 |
| 2020-06-01 | $8.71 | $9.16 | $8.68 | $9.04 | $9.04 | 154,141 |
| 2020-05-29 | $8.61 | $8.82 | $8.43 | $8.76 | $8.76 | 150,831 |
| 2020-05-28 | $8.76 | $8.86 | $8.61 | $8.66 | $8.66 | 166,366 |
| 2020-05-27 | $8.83 | $8.87 | $8.47 | $8.75 | $8.75 | 128,186 |
| 2020-05-26 | $8.47 | $8.78 | $8.38 | $8.74 | $8.74 | 317,846 |
| 2020-05-22 | $8.70 | $8.70 | $8.14 | $8.45 | $8.45 | 224,056 |
| 2020-05-21 | $8.40 | $8.72 | $8.32 | $8.67 | $8.67 | 253,964 |
| 2020-05-20 | $8.20 | $8.37 | $8.06 | $8.37 | $8.37 | 153,945 |
| 2020-05-19 | $8.49 | $8.49 | $8.12 | $8.16 | $8.16 | 107,961 |
| 2020-05-18 | $8.03 | $8.52 | $7.97 | $8.46 | $8.46 | 272,545 |
| 2020-05-15 | $7.75 | $7.99 | $7.73 | $7.92 | $7.92 | 147,746 |
| 2020-05-14 | $7.85 | $7.91 | $7.51 | $7.80 | $7.80 | 258,994 |
| 2020-05-13 | $8.41 | $8.41 | $7.81 | $7.97 | $7.97 | 232,402 |
| 2020-05-12 | $8.49 | $8.66 | $8.37 | $8.38 | $8.38 | 216,873 |
| 2020-05-11 | $8.42 | $8.72 | $8.33 | $8.49 | $8.49 | 259,202 |
| 2020-05-08 | $8.81 | $8.90 | $8.15 | $8.50 | $8.50 | 835,341 |
| 2020-05-07 | $9.31 | $9.83 | $9.17 | $9.21 | $9.21 | 559,314 |
| 2020-05-06 | $8.78 | $9.56 | $8.78 | $9.44 | $9.44 | 407,307 |
| 2020-05-05 | $8.76 | $8.96 | $8.73 | $8.78 | $8.78 | 276,759 |
| 2020-05-04 | $8.80 | $8.88 | $8.59 | $8.66 | $8.66 | 340,831 |
| 2020-05-01 | $9.14 | $9.20 | $8.73 | $8.89 | $8.89 | 335,405 |
| 2020-04-30 | $9.37 | $9.45 | $9.12 | $9.38 | $9.38 | 236,111 |
| 2020-04-29 | $9.14 | $9.54 | $9.11 | $9.37 | $9.37 | 379,813 |
| 2020-04-28 | $9.08 | $9.22 | $8.77 | $8.97 | $8.97 | 292,867 |
| 2020-04-27 | $9.18 | $9.21 | $8.70 | $8.96 | $8.96 | 509,653 |
| 2020-04-24 | $9.88 | $9.93 | $8.99 | $9.13 | $9.13 | 444,384 |
| 2020-04-23 | $9.13 | $9.91 | $9.13 | $9.84 | $9.84 | 730,358 |
| 2020-04-22 | $9.17 | $9.75 | $8.93 | $9.21 | $9.21 | 1,033,425 |
| 2020-04-21 | $9.05 | $9.66 | $8.88 | $9.02 | $9.02 | 844,084 |
| 2020-04-20 | $8.30 | $9.19 | $8.17 | $9.08 | $9.08 | 862,674 |
| 2020-04-17 | $6.85 | $8.32 | $6.85 | $8.29 | $8.29 | 980,426 |
| 2020-04-16 | $7.12 | $7.21 | $6.73 | $6.76 | $6.76 | 341,478 |
| 2020-04-15 | $6.50 | $6.98 | $6.37 | $6.93 | $6.93 | 323,994 |
| 2020-04-14 | $7.00 | $7.25 | $6.71 | $6.78 | $6.78 | 425,662 |
| 2020-04-13 | $6.60 | $7.02 | $6.38 | $6.92 | $6.92 | 335,319 |
| 2020-04-09 | $6.51 | $6.83 | $6.46 | $6.63 | $6.63 | 242,734 |
| 2020-04-08 | $6.25 | $6.52 | $6.14 | $6.42 | $6.42 | 240,241 |
| 2020-04-07 | $6.32 | $6.49 | $6.07 | $6.17 | $6.17 | 214,934 |
| 2020-04-06 | $5.70 | $6.15 | $5.70 | $6.13 | $6.13 | 431,727 |
| 2020-04-03 | $5.71 | $5.89 | $5.52 | $5.66 | $5.66 | 183,149 |
| 2020-04-02 | $5.42 | $5.93 | $5.42 | $5.70 | $5.70 | 295,558 |
| 2020-04-01 | $5.60 | $5.84 | $5.45 | $5.49 | $5.49 | 328,743 |
| 2020-03-31 | $5.54 | $5.75 | $5.48 | $5.68 | $5.68 | 225,657 |
| 2020-03-30 | $5.57 | $5.66 | $5.40 | $5.52 | $5.52 | 233,452 |
| 2020-03-27 | $5.70 | $5.72 | $5.40 | $5.57 | $5.57 | 653,827 |
| 2020-03-26 | $5.58 | $5.95 | $5.56 | $5.84 | $5.84 | 300,727 |
| 2020-03-25 | $5.55 | $5.94 | $5.17 | $5.54 | $5.54 | 453,449 |
| 2020-03-24 | $5.20 | $5.54 | $5.12 | $5.52 | $5.52 | 268,463 |
| 2020-03-23 | $5.22 | $5.38 | $4.83 | $4.98 | $4.98 | 329,497 |
| 2020-03-20 | $5.47 | $5.86 | $5.13 | $5.20 | $5.20 | 431,730 |
| 2020-03-19 | $4.51 | $5.61 | $4.51 | $5.39 | $5.39 | 364,309 |
| 2020-03-18 | $4.76 | $4.94 | $4.31 | $4.67 | $4.67 | 370,340 |
| 2020-03-17 | $5.74 | $5.74 | $4.91 | $4.93 | $4.93 | 464,172 |
| 2020-03-16 | $5.67 | $6.00 | $5.59 | $5.60 | $5.60 | 335,420 |
| 2020-03-13 | $6.03 | $6.40 | $5.78 | $6.40 | $6.40 | 303,645 |
| 2020-03-12 | $6.18 | $6.44 | $5.68 | $5.83 | $5.83 | 543,973 |
| 2020-03-11 | $6.41 | $6.63 | $6.41 | $6.58 | $6.58 | 586,342 |
| 2020-03-10 | $6.97 | $7.17 | $6.45 | $6.57 | $6.57 | 432,721 |
| 2020-03-09 | $6.90 | $7.06 | $6.64 | $6.76 | $6.76 | 658,151 |
| 2020-03-06 | $7.25 | $7.46 | $7.21 | $7.32 | $7.32 | 457,231 |
| 2020-03-05 | $7.58 | $7.65 | $7.45 | $7.51 | $7.51 | 292,253 |
| 2020-03-04 | $7.61 | $7.80 | $7.50 | $7.79 | $7.79 | 265,473 |
| 2020-03-03 | $7.69 | $7.78 | $7.47 | $7.53 | $7.53 | 406,281 |
| 2020-03-02 | $7.75 | $7.78 | $7.58 | $7.73 | $7.73 | 305,055 |
| 2020-02-28 | $7.64 | $7.89 | $7.64 | $7.74 | $7.74 | 393,782 |
| 2020-02-27 | $8.02 | $8.17 | $7.72 | $7.89 | $7.89 | 671,046 |
| 2020-02-26 | $8.38 | $8.40 | $8.13 | $8.17 | $8.17 | 493,573 |
| 2020-02-25 | $8.71 | $8.79 | $8.28 | $8.32 | $8.32 | 461,418 |
| 2020-02-24 | $8.56 | $8.80 | $8.43 | $8.69 | $8.69 | 338,170 |
| 2020-02-21 | $9.06 | $9.10 | $8.79 | $8.88 | $8.88 | 377,004 |
| 2020-02-20 | $8.90 | $9.06 | $8.81 | $8.91 | $8.91 | 553,711 |
| 2020-02-19 | $8.81 | $8.98 | $8.71 | $8.90 | $8.90 | 450,332 |
| 2020-02-18 | $8.91 | $9.02 | $8.64 | $8.88 | $8.88 | 639,256 |
| 2020-02-14 | $8.95 | $9.17 | $8.59 | $9.09 | $9.09 | 1,497,021 |
| 2020-02-13 | $9.90 | $9.97 | $9.51 | $9.54 | $9.54 | 480,621 |
| 2020-02-12 | $9.99 | $10.11 | $9.99 | $10.01 | $10.01 | 103,158 |
| 2020-02-11 | $9.86 | $10.19 | $9.85 | $9.93 | $9.93 | 222,994 |
| 2020-02-10 | $9.66 | $9.82 | $9.55 | $9.74 | $9.74 | 96,716 |
| 2020-02-07 | $9.90 | $9.90 | $9.70 | $9.70 | $9.70 | 142,608 |
| 2020-02-06 | $10.01 | $10.09 | $9.89 | $9.89 | $9.89 | 144,959 |
| 2020-02-05 | $9.68 | $10.04 | $9.65 | $10.01 | $10.01 | 224,069 |
| 2020-02-04 | $9.60 | $9.72 | $9.52 | $9.59 | $9.59 | 119,701 |
| 2020-02-03 | $9.61 | $9.70 | $9.50 | $9.50 | $9.50 | 126,579 |
| 2020-01-31 | $9.71 | $9.85 | $9.61 | $9.63 | $9.63 | 289,398 |
| 2020-01-30 | $9.70 | $9.83 | $9.59 | $9.77 | $9.77 | 249,442 |
| 2020-01-29 | $9.92 | $10.05 | $9.82 | $9.84 | $9.84 | 155,355 |
| 2020-01-28 | $9.77 | $9.95 | $9.63 | $9.92 | $9.92 | 185,098 |
| 2020-01-27 | $9.95 | $9.97 | $9.73 | $9.73 | $9.73 | 234,708 |
| 2020-01-24 | $10.10 | $10.25 | $10.08 | $10.18 | $10.18 | 173,944 |
| 2020-01-23 | $10.00 | $10.22 | $9.88 | $10.10 | $10.10 | 145,670 |
| 2020-01-22 | $10.17 | $10.24 | $10.01 | $10.05 | $10.05 | 196,884 |
| 2020-01-21 | $10.28 | $10.28 | $10.08 | $10.16 | $10.16 | 191,205 |
| 2020-01-17 | $10.24 | $10.31 | $10.16 | $10.30 | $10.30 | 140,346 |
| 2020-01-16 | $10.04 | $10.24 | $10.02 | $10.20 | $10.20 | 146,858 |
| 2020-01-15 | $9.90 | $10.09 | $9.82 | $9.97 | $9.97 | 186,119 |
| 2020-01-14 | $9.87 | $10.05 | $9.82 | $9.96 | $9.96 | 269,315 |
| 2020-01-13 | $9.64 | $9.96 | $9.57 | $9.89 | $9.89 | 178,590 |
| 2020-01-10 | $9.50 | $9.63 | $9.45 | $9.62 | $9.62 | 137,600 |
| 2020-01-09 | $9.57 | $9.67 | $9.48 | $9.53 | $9.53 | 152,861 |
| 2020-01-08 | $9.38 | $9.60 | $9.30 | $9.56 | $9.56 | 193,582 |
| 2020-01-07 | $9.56 | $9.61 | $9.37 | $9.38 | $9.38 | 135,091 |
| 2020-01-06 | $9.50 | $9.64 | $9.40 | $9.57 | $9.57 | 111,145 |
| 2020-01-03 | $9.70 | $9.74 | $9.59 | $9.63 | $9.63 | 160,564 |
| 2020-01-02 | $9.60 | $9.85 | $9.46 | $9.80 | $9.80 | 242,674 |
| 2019-12-31 | $9.39 | $9.60 | $9.38 | $9.55 | $9.55 | 384,150 |
| 2019-12-30 | $9.33 | $9.53 | $9.21 | $9.38 | $9.38 | 375,152 |
| 2019-12-27 | $9.43 | $9.56 | $9.32 | $9.35 | $9.35 | 243,935 |
| 2019-12-26 | $9.32 | $9.55 | $9.28 | $9.53 | $9.53 | 243,954 |
| 2019-12-24 | $9.38 | $9.47 | $9.31 | $9.31 | $9.31 | 101,074 |
| 2019-12-23 | $9.70 | $9.78 | $9.38 | $9.38 | $9.38 | 278,684 |
| 2019-12-20 | $9.94 | $9.99 | $9.71 | $9.72 | $9.72 | 252,362 |
| 2019-12-19 | $9.70 | $9.96 | $9.68 | $9.96 | $9.96 | 286,651 |
| 2019-12-18 | $9.64 | $9.82 | $9.58 | $9.79 | $9.79 | 628,455 |
| 2019-12-17 | $9.65 | $9.66 | $9.53 | $9.64 | $9.64 | 218,261 |
| 2019-12-16 | $9.48 | $9.73 | $9.48 | $9.66 | $9.66 | 375,013 |
| 2019-12-13 | $9.37 | $9.53 | $9.35 | $9.47 | $9.47 | 217,451 |
| 2019-12-12 | $9.50 | $9.50 | $9.32 | $9.40 | $9.40 | 234,338 |
| 2019-12-11 | $9.31 | $9.53 | $9.29 | $9.38 | $9.38 | 237,360 |
| 2019-12-10 | $9.38 | $9.41 | $9.14 | $9.31 | $9.31 | 356,993 |
| 2019-12-09 | $9.02 | $9.40 | $9.00 | $9.36 | $9.36 | 386,815 |
| 2019-12-06 | $9.21 | $9.25 | $8.88 | $9.04 | $9.04 | 330,675 |
| 2019-12-05 | $9.04 | $9.37 | $9.04 | $9.15 | $9.15 | 488,656 |
| 2019-12-04 | $8.80 | $9.09 | $8.75 | $9.01 | $9.01 | 254,877 |
| 2019-12-03 | $8.69 | $8.77 | $8.63 | $8.75 | $8.75 | 198,704 |
| 2019-12-02 | $8.78 | $8.85 | $8.69 | $8.77 | $8.77 | 194,369 |
| 2019-11-29 | $8.64 | $8.90 | $8.60 | $8.81 | $8.81 | 122,849 |
| 2019-11-27 | $8.56 | $8.65 | $8.47 | $8.65 | $8.65 | 248,587 |
| 2019-11-26 | $8.84 | $8.84 | $8.48 | $8.53 | $8.53 | 310,975 |
| 2019-11-25 | $8.93 | $8.98 | $8.74 | $8.77 | $8.77 | 270,748 |
| 2019-11-22 | $8.61 | $9.00 | $8.58 | $8.91 | $8.91 | 527,707 |
| 2019-11-21 | $8.51 | $8.63 | $8.39 | $8.61 | $8.61 | 333,127 |
| 2019-11-20 | $8.45 | $8.74 | $8.36 | $8.59 | $8.59 | 579,747 |
| 2019-11-19 | $8.10 | $8.55 | $8.10 | $8.51 | $8.51 | 534,167 |
| 2019-11-18 | $8.03 | $8.13 | $8.01 | $8.10 | $8.10 | 504,699 |
| 2019-11-15 | $7.74 | $8.05 | $7.73 | $8.01 | $8.01 | 403,629 |
| 2019-11-14 | $7.99 | $8.06 | $7.72 | $7.73 | $7.73 | 372,682 |
| 2019-11-13 | $8.00 | $8.12 | $7.81 | $8.02 | $8.02 | 473,361 |
| 2019-11-12 | $8.14 | $8.23 | $7.96 | $8.02 | $8.02 | 461,444 |
| 2019-11-11 | $8.34 | $8.35 | $8.16 | $8.16 | $8.16 | 381,214 |
| 2019-11-08 | $8.73 | $8.79 | $8.38 | $8.46 | $8.46 | 685,528 |
| 2019-11-07 | $8.90 | $8.93 | $8.43 | $8.78 | $8.78 | 832,871 |
| 2019-11-06 | $9.50 | $9.65 | $8.91 | $8.92 | $8.92 | 2,116,878 |
| 2019-11-05 | $11.76 | $11.81 | $11.24 | $11.28 | $11.28 | 654,563 |
| 2019-11-04 | $11.45 | $11.82 | $11.41 | $11.75 | $11.75 | 423,471 |
| 2019-11-01 | $11.09 | $11.41 | $11.02 | $11.37 | $11.37 | 170,423 |
| 2019-10-31 | $11.01 | $11.18 | $10.93 | $11.06 | $11.06 | 185,237 |
| 2019-10-30 | $11.10 | $11.12 | $10.91 | $10.99 | $10.99 | 166,294 |
| 2019-10-29 | $11.07 | $11.16 | $11.03 | $11.14 | $11.14 | 123,402 |
| 2019-10-28 | $11.06 | $11.22 | $10.96 | $11.07 | $11.07 | 160,956 |
| 2019-10-25 | $10.84 | $11.09 | $10.80 | $10.99 | $10.99 | 146,034 |
| 2019-10-24 | $10.92 | $11.03 | $10.81 | $10.88 | $10.88 | 173,582 |
| 2019-10-23 | $11.05 | $11.05 | $10.91 | $10.99 | $10.99 | 82,423 |
| 2019-10-22 | $11.05 | $11.11 | $10.94 | $11.07 | $11.07 | 128,085 |
| 2019-10-21 | $11.10 | $11.26 | $10.95 | $11.04 | $11.04 | 154,106 |
| 2019-10-18 | $11.26 | $11.35 | $11.03 | $11.13 | $11.13 | 150,318 |
| 2019-10-17 | $10.78 | $11.25 | $10.71 | $11.24 | $11.24 | 498,758 |
| 2019-10-16 | $10.56 | $10.75 | $10.52 | $10.65 | $10.65 | 126,261 |
| 2019-10-15 | $10.62 | $10.73 | $10.58 | $10.61 | $10.61 | 70,377 |
| 2019-10-14 | $10.65 | $10.70 | $10.52 | $10.58 | $10.58 | 61,339 |
| 2019-10-11 | $10.67 | $10.90 | $10.62 | $10.68 | $10.68 | 130,691 |
| 2019-10-10 | $10.48 | $10.62 | $10.42 | $10.58 | $10.58 | 100,704 |
| 2019-10-09 | $10.37 | $10.57 | $10.37 | $10.50 | $10.50 | 119,274 |
| 2019-10-08 | $10.39 | $10.47 | $10.31 | $10.33 | $10.33 | 135,521 |
| 2019-10-07 | $10.52 | $10.59 | $10.41 | $10.48 | $10.48 | 91,394 |
| 2019-10-04 | $10.31 | $10.52 | $10.31 | $10.52 | $10.52 | 89,900 |
| 2019-10-03 | $10.19 | $10.39 | $10.11 | $10.30 | $10.30 | 158,880 |
| 2019-10-02 | $10.28 | $10.33 | $10.05 | $10.23 | $10.23 | 184,226 |
| 2019-10-01 | $10.74 | $10.79 | $10.34 | $10.36 | $10.36 | 141,405 |
| 2019-09-30 | $10.78 | $10.86 | $10.66 | $10.70 | $10.70 | 131,956 |
| 2019-09-27 | $10.90 | $10.97 | $10.71 | $10.75 | $10.75 | 77,541 |
| 2019-09-26 | $11.03 | $11.05 | $10.72 | $10.85 | $10.85 | 84,083 |
| 2019-09-25 | $10.90 | $11.06 | $10.80 | $11.04 | $11.04 | 84,375 |
| 2019-09-24 | $11.16 | $11.25 | $10.73 | $10.89 | $10.89 | 191,988 |
| 2019-09-23 | $11.16 | $11.27 | $10.93 | $11.13 | $11.13 | 131,321 |
| 2019-09-20 | $11.32 | $11.38 | $10.96 | $11.26 | $11.26 | 235,480 |
| 2019-09-19 | $11.15 | $11.53 | $11.11 | $11.32 | $11.32 | 161,485 |
| 2019-09-18 | $11.20 | $11.27 | $10.90 | $11.11 | $11.11 | 186,669 |
| 2019-09-17 | $11.37 | $11.37 | $11.10 | $11.20 | $11.20 | 110,759 |
| 2019-09-16 | $11.25 | $11.50 | $11.13 | $11.42 | $11.42 | 191,901 |
| 2019-09-13 | $11.48 | $11.55 | $11.28 | $11.29 | $11.29 | 116,972 |
| 2019-09-12 | $11.51 | $11.56 | $11.36 | $11.43 | $11.43 | 115,830 |
| 2019-09-11 | $11.31 | $11.57 | $11.22 | $11.54 | $11.54 | 132,622 |
| 2019-09-10 | $10.76 | $11.39 | $10.76 | $11.31 | $11.31 | 298,401 |
| 2019-09-09 | $10.71 | $10.86 | $10.65 | $10.78 | $10.78 | 157,711 |
| 2019-09-06 | $10.84 | $10.90 | $10.70 | $10.70 | $10.70 | 92,977 |
| 2019-09-05 | $10.66 | $10.89 | $10.66 | $10.77 | $10.77 | 126,994 |
| 2019-09-04 | $10.89 | $11.00 | $10.50 | $10.52 | $10.52 | 199,132 |
| 2019-09-03 | $10.74 | $10.88 | $10.65 | $10.82 | $10.82 | 174,221 |
| 2019-08-30 | $10.72 | $10.82 | $10.59 | $10.80 | $10.80 | 184,275 |
| 2019-08-29 | $10.18 | $10.72 | $10.15 | $10.69 | $10.69 | 280,398 |
| 2019-08-28 | $10.24 | $10.34 | $10.07 | $10.08 | $10.08 | 272,278 |
| 2019-08-27 | $10.50 | $10.54 | $10.04 | $10.25 | $10.25 | 385,776 |
| 2019-08-26 | $10.75 | $10.78 | $10.46 | $10.52 | $10.52 | 199,324 |
| 2019-08-23 | $11.00 | $11.23 | $10.69 | $10.71 | $10.71 | 224,173 |
| 2019-08-22 | $11.48 | $11.62 | $11.19 | $11.21 | $11.21 | 269,620 |
| 2019-08-21 | $11.27 | $11.50 | $11.21 | $11.42 | $11.42 | 167,305 |
| 2019-08-20 | $11.26 | $11.37 | $11.19 | $11.21 | $11.21 | 128,754 |
| 2019-08-19 | $11.00 | $11.39 | $10.94 | $11.29 | $11.29 | 163,344 |
| 2019-08-16 | $10.65 | $11.00 | $10.65 | $10.87 | $10.87 | 186,555 |
| 2019-08-15 | $10.91 | $10.97 | $10.36 | $10.60 | $10.60 | 335,608 |
| 2019-08-14 | $11.48 | $11.48 | $10.89 | $10.91 | $10.91 | 332,686 |
| 2019-08-13 | $11.50 | $11.74 | $11.48 | $11.54 | $11.54 | 129,737 |
| 2019-08-12 | $11.75 | $11.76 | $11.55 | $11.61 | $11.61 | 163,952 |
| 2019-08-09 | $11.86 | $11.93 | $11.78 | $11.80 | $11.80 | 117,322 |
| 2019-08-08 | $11.73 | $11.96 | $11.73 | $11.92 | $11.92 | 139,889 |
| 2019-08-07 | $11.62 | $11.74 | $11.51 | $11.70 | $11.70 | 143,836 |
| 2019-08-06 | $11.67 | $11.90 | $11.62 | $11.68 | $11.68 | 193,087 |
| 2019-08-05 | $11.87 | $11.93 | $11.52 | $11.64 | $11.64 | 174,092 |
| 2019-08-02 | $11.80 | $12.10 | $11.73 | $12.07 | $12.07 | 220,165 |
| 2019-08-01 | $12.05 | $12.28 | $11.78 | $11.94 | $11.94 | 614,314 |
| 2019-07-31 | $11.97 | $11.99 | $11.66 | $11.78 | $11.78 | 253,085 |
| 2019-07-30 | $11.83 | $11.96 | $11.79 | $11.95 | $11.95 | 127,209 |
| 2019-07-29 | $12.01 | $12.09 | $11.80 | $11.97 | $11.97 | 181,468 |
| 2019-07-26 | $11.74 | $11.97 | $11.74 | $11.97 | $11.97 | 99,873 |
| 2019-07-25 | $11.96 | $12.00 | $11.65 | $11.72 | $11.72 | 156,160 |
| 2019-07-24 | $11.91 | $12.03 | $11.90 | $11.99 | $11.99 | 128,611 |
| 2019-07-23 | $11.92 | $12.09 | $11.87 | $11.96 | $11.96 | 94,635 |
| 2019-07-22 | $11.78 | $11.96 | $11.76 | $11.93 | $11.93 | 104,757 |
| 2019-07-19 | $11.86 | $11.91 | $11.75 | $11.76 | $11.76 | 120,488 |
| 2019-07-18 | $11.90 | $11.95 | $11.85 | $11.86 | $11.86 | 74,526 |
| 2019-07-17 | $11.76 | $12.00 | $11.76 | $11.95 | $11.95 | 126,990 |
| 2019-07-16 | $11.65 | $11.88 | $11.65 | $11.81 | $11.81 | 106,774 |
| 2019-07-15 | $11.75 | $11.87 | $11.57 | $11.64 | $11.64 | 169,285 |
| 2019-07-12 | $11.75 | $11.89 | $11.75 | $11.76 | $11.76 | 129,345 |
| 2019-07-11 | $11.83 | $11.84 | $11.67 | $11.73 | $11.73 | 133,951 |
| 2019-07-10 | $11.92 | $11.99 | $11.72 | $11.78 | $11.78 | 102,400 |
| 2019-07-09 | $11.77 | $11.91 | $11.70 | $11.87 | $11.87 | 108,415 |
| 2019-07-08 | $12.00 | $12.05 | $11.83 | $11.85 | $11.85 | 99,146 |
| 2019-07-05 | $12.14 | $12.15 | $12.00 | $12.09 | $12.09 | 69,033 |
| 2019-07-03 | $12.16 | $12.30 | $12.13 | $12.25 | $12.25 | 74,127 |
| 2019-07-02 | $12.23 | $12.23 | $12.04 | $12.14 | $12.14 | 95,338 |
| 2019-07-01 | $12.17 | $12.43 | $12.09 | $12.25 | $12.25 | 120,367 |
| 2019-06-28 | $11.75 | $12.15 | $11.69 | $12.08 | $12.08 | 206,241 |
| 2019-06-27 | $11.69 | $11.74 | $11.49 | $11.70 | $11.70 | 138,617 |
| 2019-06-26 | $11.68 | $11.78 | $11.49 | $11.62 | $11.62 | 177,049 |
| 2019-06-25 | $11.85 | $11.95 | $11.61 | $11.61 | $11.61 | 96,495 |
| 2019-06-24 | $11.95 | $12.00 | $11.81 | $11.85 | $11.85 | 93,916 |
| 2019-06-21 | $11.97 | $12.06 | $11.82 | $11.91 | $11.91 | 121,479 |
| 2019-06-20 | $12.05 | $12.19 | $11.90 | $11.99 | $11.99 | 144,360 |
| 2019-06-19 | $12.04 | $12.13 | $11.91 | $11.95 | $11.95 | 137,371 |
| 2019-06-18 | $11.65 | $12.17 | $11.63 | $11.88 | $11.88 | 162,183 |
| 2019-06-17 | $11.86 | $11.88 | $11.54 | $11.56 | $11.56 | 199,748 |
| 2019-06-14 | $12.05 | $12.05 | $11.85 | $11.85 | $11.85 | 133,471 |
| 2019-06-13 | $12.05 | $12.16 | $11.97 | $12.14 | $12.14 | 206,266 |
| 2019-06-12 | $12.25 | $12.25 | $11.89 | $12.04 | $12.04 | 219,374 |
| 2019-06-11 | $12.54 | $13.09 | $12.27 | $12.33 | $12.33 | 310,554 |
| 2019-06-10 | $12.55 | $12.77 | $12.43 | $12.46 | $12.46 | 103,036 |
| 2019-06-07 | $12.27 | $12.43 | $12.20 | $12.43 | $12.43 | 120,597 |
| 2019-06-06 | $12.28 | $12.34 | $12.19 | $12.22 | $12.22 | 76,955 |
| 2019-06-05 | $12.35 | $12.41 | $12.12 | $12.32 | $12.32 | 140,581 |
| 2019-06-04 | $12.10 | $12.29 | $12.05 | $12.26 | $12.26 | 128,374 |
| 2019-06-03 | $12.02 | $12.17 | $11.90 | $11.94 | $11.94 | 214,847 |
| 2019-05-31 | $12.23 | $12.25 | $12.00 | $12.05 | $12.05 | 292,120 |
| 2019-05-30 | $12.27 | $12.39 | $12.22 | $12.35 | $12.35 | 215,920 |
| 2019-05-29 | $12.73 | $12.85 | $12.23 | $12.27 | $12.27 | 394,020 |
| 2019-05-28 | $12.71 | $12.94 | $12.71 | $12.89 | $12.89 | 174,266 |
| 2019-05-24 | $12.72 | $12.82 | $12.56 | $12.74 | $12.74 | 193,154 |
| 2019-05-23 | $13.00 | $13.00 | $12.56 | $12.61 | $12.61 | 379,818 |
| 2019-05-22 | $13.20 | $13.31 | $13.05 | $13.05 | $13.05 | 294,118 |
| 2019-05-21 | $13.24 | $13.41 | $13.19 | $13.22 | $13.22 | 219,042 |
| 2019-05-20 | $13.15 | $13.26 | $13.03 | $13.16 | $13.16 | 139,172 |
| 2019-05-17 | $13.24 | $13.32 | $13.15 | $13.23 | $13.23 | 120,068 |
| 2019-05-16 | $13.39 | $13.53 | $13.27 | $13.39 | $13.39 | 143,036 |
| 2019-05-15 | $13.21 | $13.34 | $13.16 | $13.31 | $13.31 | 173,628 |
| 2019-05-14 | $13.28 | $13.43 | $13.21 | $13.31 | $13.31 | 168,358 |
| 2019-05-13 | $13.87 | $13.87 | $13.05 | $13.16 | $13.16 | 594,188 |
| 2019-05-10 | $13.61 | $14.55 | $13.50 | $14.15 | $14.15 | 703,955 |
| 2019-05-09 | $13.12 | $13.15 | $12.89 | $13.07 | $13.07 | 246,139 |
| 2019-05-08 | $13.12 | $13.48 | $13.11 | $13.26 | $13.26 | 189,610 |
| 2019-05-07 | $13.07 | $13.32 | $13.07 | $13.17 | $13.17 | 189,092 |
| 2019-05-06 | $13.14 | $13.32 | $12.95 | $13.25 | $13.25 | 183,534 |
| 2019-05-03 | $13.17 | $13.43 | $13.17 | $13.38 | $13.38 | 108,041 |
| 2019-05-02 | $13.31 | $13.49 | $13.15 | $13.16 | $13.16 | 123,012 |
| 2019-05-01 | $13.38 | $13.51 | $13.25 | $13.33 | $13.33 | 208,417 |
| 2019-04-30 | $13.27 | $13.48 | $13.09 | $13.40 | $13.40 | 189,041 |
| 2019-04-29 | $13.70 | $13.75 | $13.24 | $13.30 | $13.30 | 182,287 |
| 2019-04-26 | $13.15 | $13.67 | $13.06 | $13.53 | $13.53 | 293,467 |
| 2019-04-25 | $12.84 | $13.18 | $12.69 | $13.17 | $13.17 | 241,162 |
| 2019-04-24 | $12.75 | $12.89 | $12.74 | $12.81 | $12.81 | 119,223 |
| 2019-04-23 | $12.85 | $12.88 | $12.73 | $12.82 | $12.82 | 177,138 |
| 2019-04-22 | $12.56 | $12.92 | $12.55 | $12.88 | $12.88 | 175,130 |
| 2019-04-18 | $12.68 | $12.79 | $12.57 | $12.64 | $12.64 | 154,201 |
| 2019-04-17 | $12.66 | $12.82 | $12.61 | $12.69 | $12.69 | 120,134 |
| 2019-04-16 | $12.54 | $12.67 | $12.53 | $12.61 | $12.61 | 118,422 |
| 2019-04-15 | $12.67 | $12.78 | $12.47 | $12.54 | $12.54 | 135,023 |
| 2019-04-12 | $12.57 | $12.72 | $12.49 | $12.71 | $12.71 | 126,402 |
| 2019-04-11 | $12.62 | $12.73 | $12.52 | $12.55 | $12.55 | 123,237 |
| 2019-04-10 | $12.56 | $12.79 | $12.56 | $12.66 | $12.66 | 108,415 |
| 2019-04-09 | $12.51 | $12.74 | $12.50 | $12.56 | $12.56 | 137,326 |
| 2019-04-08 | $12.48 | $12.59 | $12.41 | $12.57 | $12.57 | 83,522 |
| 2019-04-05 | $12.57 | $12.60 | $12.45 | $12.54 | $12.54 | 126,896 |
| 2019-04-04 | $12.56 | $12.79 | $12.50 | $12.56 | $12.56 | 116,016 |
| 2019-04-03 | $12.57 | $12.83 | $12.49 | $12.61 | $12.61 | 215,381 |
| 2019-04-02 | $12.38 | $12.57 | $12.30 | $12.49 | $12.49 | 268,596 |
| 2019-04-01 | $12.40 | $12.49 | $12.32 | $12.36 | $12.36 | 142,827 |
| 2019-03-29 | $12.19 | $12.40 | $12.16 | $12.37 | $12.37 | 101,992 |
| 2019-03-28 | $12.23 | $12.45 | $12.10 | $12.18 | $12.18 | 139,488 |
| 2019-03-27 | $12.25 | $12.35 | $11.98 | $12.24 | $12.24 | 168,769 |
| 2019-03-26 | $12.38 | $12.50 | $12.27 | $12.34 | $12.34 | 189,999 |
| 2019-03-25 | $12.22 | $12.37 | $12.02 | $12.33 | $12.33 | 160,611 |
| 2019-03-22 | $12.65 | $12.67 | $12.19 | $12.28 | $12.28 | 255,247 |
| 2019-03-21 | $12.57 | $12.80 | $12.55 | $12.69 | $12.69 | 195,337 |
| 2019-03-20 | $12.65 | $12.69 | $12.50 | $12.60 | $12.60 | 222,277 |
| 2019-03-19 | $12.76 | $12.78 | $12.62 | $12.67 | $12.67 | 238,189 |
| 2019-03-18 | $12.69 | $12.79 | $12.63 | $12.65 | $12.65 | 208,187 |
| 2019-03-15 | $12.78 | $12.85 | $12.65 | $12.72 | $12.72 | 198,972 |
| 2019-03-14 | $12.76 | $12.87 | $12.69 | $12.76 | $12.76 | 156,821 |
| 2019-03-13 | $12.84 | $12.93 | $12.67 | $12.77 | $12.77 | 182,237 |
| 2019-03-12 | $12.79 | $12.91 | $12.74 | $12.79 | $12.79 | 186,694 |
| 2019-03-11 | $12.65 | $12.82 | $12.58 | $12.80 | $12.80 | 140,430 |
| 2019-03-08 | $12.50 | $12.61 | $12.38 | $12.61 | $12.61 | 146,978 |
| 2019-03-07 | $12.62 | $12.68 | $12.50 | $12.58 | $12.58 | 149,469 |
| 2019-03-06 | $12.65 | $12.75 | $12.63 | $12.64 | $12.64 | 198,033 |
| 2019-03-05 | $12.82 | $12.90 | $12.65 | $12.68 | $12.68 | 168,092 |
| 2019-03-04 | $12.65 | $12.88 | $12.62 | $12.81 | $12.81 | 290,353 |
| 2019-03-01 | $12.63 | $12.73 | $12.55 | $12.58 | $12.58 | 247,398 |
| 2019-02-28 | $12.83 | $12.86 | $12.58 | $12.58 | $12.58 | 255,101 |
| 2019-02-27 | $12.82 | $12.97 | $12.68 | $12.84 | $12.84 | 259,599 |
| 2019-02-26 | $12.80 | $12.99 | $12.72 | $12.86 | $12.86 | 357,348 |
| 2019-02-25 | $13.08 | $13.20 | $12.80 | $12.83 | $12.83 | 294,285 |
| 2019-02-22 | $12.65 | $13.14 | $12.60 | $12.98 | $12.98 | 453,752 |
| 2019-02-21 | $12.64 | $12.79 | $12.56 | $12.62 | $12.62 | 332,472 |
| 2019-02-20 | $12.50 | $12.76 | $12.40 | $12.63 | $12.63 | 479,811 |
| 2019-02-19 | $12.40 | $12.76 | $12.32 | $12.53 | $12.53 | 818,921 |
| 2019-02-15 | $11.50 | $12.65 | $11.40 | $12.50 | $12.50 | 2,174,663 |
| 2019-02-14 | $12.00 | $12.12 | $10.80 | $11.33 | $11.33 | 6,704,369 |
| 2019-02-13 | $15.70 | $15.88 | $15.45 | $15.50 | $15.50 | 469,187 |
| 2019-02-12 | $15.75 | $15.95 | $15.55 | $15.69 | $15.69 | 139,117 |
| 2019-02-11 | $15.21 | $15.74 | $15.20 | $15.61 | $15.61 | 206,488 |
| 2019-02-08 | $15.21 | $15.36 | $15.12 | $15.25 | $15.25 | 281,331 |
| 2019-02-07 | $15.26 | $15.35 | $15.09 | $15.22 | $15.22 | 141,920 |
| 2019-02-06 | $15.57 | $15.69 | $15.36 | $15.38 | $15.38 | 106,163 |
| 2019-02-05 | $15.38 | $15.59 | $15.35 | $15.53 | $15.53 | 118,968 |
| 2019-02-04 | $15.13 | $15.42 | $15.12 | $15.35 | $15.35 | 88,642 |
| 2019-02-01 | $15.55 | $15.61 | $15.13 | $15.16 | $15.16 | 116,754 |
| 2019-01-31 | $15.11 | $15.60 | $15.11 | $15.54 | $15.54 | 239,417 |
| 2019-01-30 | $14.78 | $15.15 | $14.71 | $15.11 | $15.11 | 173,865 |
| 2019-01-29 | $14.86 | $14.97 | $14.70 | $14.75 | $14.75 | 166,720 |
| 2019-01-28 | $14.98 | $15.10 | $14.76 | $14.84 | $14.84 | 134,080 |
| 2019-01-25 | $15.00 | $15.33 | $14.98 | $15.11 | $15.11 | 206,404 |
| 2019-01-24 | $14.76 | $14.97 | $14.71 | $14.93 | $14.93 | 174,345 |
| 2019-01-23 | $14.59 | $14.81 | $14.52 | $14.72 | $14.72 | 120,611 |
| 2019-01-22 | $15.20 | $15.26 | $14.41 | $14.47 | $14.47 | 330,985 |
| 2019-01-18 | $15.25 | $15.38 | $15.10 | $15.18 | $15.18 | 160,945 |
| 2019-01-17 | $14.99 | $15.20 | $14.82 | $15.17 | $15.17 | 109,047 |
| 2019-01-16 | $14.99 | $15.13 | $14.82 | $14.99 | $14.99 | 105,485 |
| 2019-01-15 | $14.76 | $14.97 | $14.75 | $14.93 | $14.93 | 129,911 |
| 2019-01-14 | $15.02 | $15.11 | $14.73 | $14.78 | $14.78 | 172,162 |
| 2019-01-11 | $14.68 | $15.29 | $14.58 | $15.15 | $15.15 | 347,330 |
| 2019-01-10 | $14.37 | $14.79 | $14.25 | $14.74 | $14.74 | 161,888 |
| 2019-01-09 | $14.21 | $14.48 | $14.08 | $14.37 | $14.37 | 177,693 |
| 2019-01-08 | $14.36 | $14.38 | $14.01 | $14.15 | $14.15 | 200,670 |
| 2019-01-07 | $14.09 | $14.53 | $14.09 | $14.24 | $14.24 | 263,592 |
| 2019-01-04 | $13.78 | $14.14 | $13.70 | $14.06 | $14.06 | 157,999 |
| 2019-01-03 | $13.70 | $13.91 | $13.43 | $13.58 | $13.58 | 153,156 |
| 2019-01-02 | $13.27 | $13.91 | $13.27 | $13.82 | $13.82 | 191,330 |
| 2018-12-31 | $13.56 | $13.73 | $13.29 | $13.43 | $13.43 | 361,066 |
| 2018-12-28 | $13.70 | $13.84 | $13.54 | $13.60 | $13.60 | 294,261 |
| 2018-12-27 | $13.04 | $13.69 | $13.02 | $13.65 | $13.65 | 286,831 |
| 2018-12-26 | $13.14 | $13.23 | $12.67 | $13.22 | $13.22 | 315,567 |
| 2018-12-24 | $13.05 | $13.27 | $12.95 | $13.07 | $13.07 | 176,683 |
| 2018-12-21 | $13.55 | $13.59 | $13.07 | $13.14 | $13.14 | 813,762 |
| 2018-12-20 | $13.40 | $13.65 | $13.31 | $13.40 | $13.40 | 393,209 |
| 2018-12-19 | $13.44 | $13.96 | $13.27 | $13.47 | $13.47 | 566,885 |
| 2018-12-18 | $13.43 | $13.73 | $13.43 | $13.48 | $13.48 | 329,820 |
| 2018-12-17 | $13.85 | $13.85 | $13.30 | $13.36 | $13.36 | 414,369 |
| 2018-12-14 | $14.25 | $14.30 | $13.63 | $13.85 | $13.85 | 446,560 |
| 2018-12-13 | $15.00 | $15.03 | $14.18 | $14.26 | $14.26 | 412,589 |
| 2018-12-12 | $15.20 | $15.24 | $14.96 | $15.00 | $15.00 | 166,600 |
| 2018-12-11 | $15.58 | $15.58 | $14.91 | $15.03 | $15.03 | 235,368 |
| 2018-12-10 | $15.46 | $15.56 | $15.09 | $15.37 | $15.37 | 264,016 |
| 2018-12-07 | $15.97 | $16.13 | $15.45 | $15.59 | $15.59 | 225,131 |
| 2018-12-06 | $15.68 | $16.01 | $15.53 | $15.97 | $15.97 | 216,719 |
| 2018-12-04 | $16.50 | $16.50 | $15.96 | $16.01 | $16.01 | 167,546 |
| 2018-12-03 | $16.29 | $16.56 | $16.22 | $16.53 | $16.53 | 230,139 |
| 2018-11-30 | $16.04 | $16.20 | $15.95 | $16.06 | $16.06 | 126,041 |
| 2018-11-29 | $16.10 | $16.19 | $15.92 | $16.08 | $16.08 | 129,748 |
| 2018-11-28 | $15.96 | $16.20 | $15.81 | $16.11 | $16.11 | 171,534 |
| 2018-11-27 | $16.00 | $16.14 | $15.87 | $15.99 | $15.99 | 102,186 |
| 2018-11-26 | $16.27 | $16.35 | $15.83 | $16.09 | $16.09 | 167,434 |
| 2018-11-23 | $15.89 | $16.13 | $15.85 | $16.05 | $16.05 | 59,985 |
| 2018-11-21 | $15.85 | $16.24 | $15.85 | $16.04 | $16.04 | 157,595 |
| 2018-11-20 | $15.79 | $15.94 | $15.54 | $15.83 | $15.83 | 217,518 |
| 2018-11-19 | $16.30 | $16.43 | $15.94 | $16.01 | $16.01 | 182,037 |
| 2018-11-16 | $16.29 | $16.54 | $16.09 | $16.43 | $16.43 | 293,413 |
| 2018-11-15 | $16.13 | $16.49 | $15.87 | $16.42 | $16.42 | 248,901 |
| 2018-11-14 | $16.26 | $16.53 | $16.11 | $16.14 | $16.14 | 275,537 |
| 2018-11-13 | $16.00 | $16.53 | $16.00 | $16.20 | $16.20 | 370,954 |
| 2018-11-12 | $16.14 | $16.43 | $15.83 | $15.93 | $15.93 | 550,928 |
| 2018-11-09 | $16.87 | $17.30 | $15.85 | $16.02 | $16.02 | 2,113,697 |
| 2018-11-08 | $19.61 | $19.78 | $19.25 | $19.72 | $19.72 | 392,898 |
| 2018-11-07 | $19.19 | $19.81 | $19.11 | $19.76 | $19.76 | 284,710 |
| 2018-11-06 | $18.45 | $19.07 | $18.40 | $19.00 | $19.00 | 195,920 |
| 2018-11-05 | $18.31 | $18.59 | $18.19 | $18.46 | $18.46 | 185,164 |
| 2018-11-02 | $18.48 | $18.54 | $18.10 | $18.30 | $18.30 | 214,366 |
| 2018-11-01 | $18.00 | $18.68 | $18.00 | $18.50 | $18.50 | 256,248 |
| 2018-10-31 | $17.71 | $18.11 | $17.71 | $17.97 | $17.97 | 132,439 |
| 2018-10-30 | $17.34 | $17.71 | $17.08 | $17.57 | $17.57 | 163,923 |
| 2018-10-29 | $17.76 | $17.87 | $17.22 | $17.34 | $17.34 | 193,160 |
| 2018-10-26 | $17.51 | $17.94 | $17.35 | $17.62 | $17.62 | 206,742 |
| 2018-10-25 | $18.30 | $18.42 | $17.78 | $17.87 | $17.87 | 331,709 |
| 2018-10-24 | $18.63 | $18.96 | $18.31 | $18.33 | $18.33 | 339,133 |
| 2018-10-23 | $18.40 | $18.75 | $18.25 | $18.64 | $18.64 | 177,397 |
| 2018-10-22 | $18.31 | $18.62 | $18.28 | $18.59 | $18.59 | 128,053 |
| 2018-10-19 | $18.60 | $18.69 | $18.16 | $18.22 | $18.22 | 291,966 |
| 2018-10-18 | $18.75 | $18.79 | $18.45 | $18.55 | $18.55 | 152,797 |
| 2018-10-17 | $18.65 | $18.79 | $18.54 | $18.76 | $18.76 | 138,665 |
| 2018-10-16 | $18.49 | $18.94 | $18.32 | $18.86 | $18.86 | 160,994 |
| 2018-10-15 | $18.21 | $18.47 | $18.18 | $18.34 | $18.34 | 124,066 |
| 2018-10-12 | $18.28 | $18.55 | $18.18 | $18.29 | $18.29 | 194,312 |
| 2018-10-11 | $17.92 | $18.34 | $17.85 | $18.03 | $18.03 | 258,313 |
| 2018-10-10 | $18.57 | $18.60 | $18.04 | $18.04 | $18.04 | 349,304 |
| 2018-10-09 | $18.58 | $18.81 | $18.43 | $18.62 | $18.62 | 163,716 |
| 2018-10-08 | $18.93 | $19.07 | $18.62 | $18.66 | $18.66 | 345,449 |
| 2018-10-05 | $19.35 | $19.38 | $18.74 | $19.07 | $19.07 | 323,052 |
| 2018-10-04 | $19.73 | $19.88 | $19.34 | $19.37 | $19.37 | 246,987 |
| 2018-10-03 | $19.41 | $19.96 | $19.21 | $19.84 | $19.84 | 256,018 |
| 2018-10-02 | $19.57 | $19.71 | $19.01 | $19.32 | $19.32 | 356,928 |
| 2018-10-01 | $20.40 | $20.40 | $19.67 | $19.72 | $19.72 | 240,305 |
| 2018-09-28 | $19.95 | $20.20 | $19.85 | $20.10 | $20.10 | 133,956 |
| 2018-09-27 | $19.90 | $20.55 | $19.70 | $20.05 | $20.05 | 203,206 |
| 2018-09-26 | $20.55 | $20.60 | $20.00 | $20.15 | $20.15 | 189,511 |
| 2018-09-25 | $20.70 | $20.85 | $20.45 | $20.50 | $20.50 | 151,512 |
| 2018-09-24 | $21.00 | $21.15 | $20.60 | $20.75 | $20.75 | 146,873 |
| 2018-09-21 | $21.20 | $21.35 | $20.85 | $21.00 | $21.00 | 245,843 |
| 2018-09-20 | $21.30 | $21.56 | $21.00 | $21.25 | $21.25 | 140,163 |
| 2018-09-19 | $21.50 | $21.50 | $21.00 | $21.35 | $21.35 | 182,755 |
| 2018-09-18 | $21.40 | $21.83 | $21.30 | $21.45 | $21.45 | 314,670 |
| 2018-09-17 | $21.60 | $21.95 | $21.35 | $21.45 | $21.45 | 288,512 |
| 2018-09-14 | $21.60 | $22.20 | $21.54 | $21.65 | $21.65 | 338,570 |
| 2018-09-13 | $21.30 | $21.66 | $21.30 | $21.55 | $21.55 | 248,426 |
| 2018-09-12 | $21.40 | $22.58 | $21.20 | $21.30 | $21.30 | 735,079 |
| 2018-09-11 | $19.75 | $22.06 | $19.61 | $21.40 | $21.40 | 1,364,164 |
| 2018-09-10 | $19.30 | $19.90 | $19.30 | $19.80 | $19.80 | 217,467 |
| 2018-09-07 | $18.90 | $19.85 | $18.90 | $19.65 | $19.65 | 576,695 |
| 2018-09-06 | $18.35 | $18.85 | $18.05 | $18.85 | $18.85 | 374,310 |
| 2018-09-05 | $18.45 | $18.50 | $18.15 | $18.40 | $18.40 | 305,724 |
| 2018-09-04 | $18.65 | $18.67 | $18.10 | $18.45 | $18.45 | 328,404 |
| 2018-08-31 | $19.05 | $19.05 | $18.75 | $18.85 | $18.85 | 198,901 |
| 2018-08-30 | $19.00 | $19.20 | $18.90 | $19.00 | $19.00 | 138,130 |
| 2018-08-29 | $19.25 | $19.38 | $19.13 | $19.18 | $19.18 | 111,853 |
| 2018-08-28 | $19.50 | $19.50 | $19.05 | $19.30 | $19.30 | 202,166 |
| 2018-08-27 | $19.30 | $19.55 | $19.15 | $19.40 | $19.40 | 226,939 |
| 2018-08-24 | $19.10 | $19.25 | $18.82 | $19.20 | $19.20 | 216,486 |
| 2018-08-23 | $19.30 | $19.40 | $19.10 | $19.10 | $19.10 | 145,795 |
| 2018-08-22 | $19.40 | $19.60 | $19.38 | $19.40 | $19.40 | 112,806 |
| 2018-08-21 | $19.25 | $19.50 | $19.25 | $19.40 | $19.40 | 130,840 |
| 2018-08-20 | $19.25 | $19.40 | $19.00 | $19.28 | $19.28 | 165,702 |
| 2018-08-17 | $19.10 | $19.40 | $18.95 | $19.30 | $19.30 | 228,405 |
| 2018-08-16 | $19.00 | $19.35 | $19.00 | $19.15 | $19.15 | 187,239 |
| 2018-08-15 | $19.25 | $19.25 | $18.75 | $19.00 | $19.00 | 233,914 |
| 2018-08-14 | $20.00 | $20.00 | $19.35 | $19.40 | $19.40 | 229,553 |
| 2018-08-13 | $19.20 | $19.85 | $19.00 | $19.80 | $19.80 | 379,962 |
| 2018-08-10 | $19.70 | $19.75 | $19.35 | $19.40 | $19.40 | 216,462 |
| 2018-08-09 | $19.60 | $20.03 | $19.55 | $19.75 | $19.75 | 332,002 |
| 2018-08-08 | $19.40 | $19.65 | $19.10 | $19.55 | $19.55 | 214,017 |
| 2018-08-07 | $19.60 | $19.95 | $19.30 | $19.40 | $19.40 | 406,315 |
| 2018-08-06 | $19.40 | $19.70 | $18.75 | $19.45 | $19.45 | 584,373 |
| 2018-08-03 | $19.15 | $19.70 | $18.10 | $19.30 | $19.30 | 2,279,964 |
| 2018-08-02 | $15.60 | $16.28 | $15.60 | $16.20 | $16.20 | 222,563 |
| 2018-08-01 | $16.25 | $16.30 | $15.68 | $15.70 | $15.70 | 435,413 |
| 2018-07-31 | $16.05 | $16.30 | $16.05 | $16.25 | $16.25 | 138,286 |
| 2018-07-30 | $16.70 | $16.70 | $16.10 | $16.10 | $16.10 | 211,028 |
| 2018-07-27 | $16.60 | $16.75 | $16.40 | $16.65 | $16.65 | 172,878 |
| 2018-07-26 | $16.40 | $16.73 | $16.15 | $16.60 | $16.60 | 128,407 |
| 2018-07-25 | $16.55 | $16.75 | $16.45 | $16.50 | $16.50 | 120,178 |
| 2018-07-24 | $16.55 | $16.65 | $16.40 | $16.50 | $16.50 | 156,656 |
| 2018-07-23 | $16.80 | $16.80 | $16.50 | $16.55 | $16.55 | 189,090 |
| 2018-07-20 | $16.70 | $16.95 | $16.65 | $16.90 | $16.90 | 198,476 |
| 2018-07-19 | $16.95 | $16.95 | $16.65 | $16.70 | $16.70 | 209,569 |
| 2018-07-18 | $16.90 | $17.10 | $16.80 | $17.00 | $17.00 | 165,216 |
| 2018-07-17 | $16.90 | $17.06 | $16.87 | $16.90 | $16.90 | 230,157 |
| 2018-07-16 | $16.60 | $17.00 | $16.55 | $16.95 | $16.95 | 248,551 |
| 2018-07-13 | $16.50 | $16.70 | $16.43 | $16.60 | $16.60 | 218,531 |
| 2018-07-12 | $16.40 | $16.55 | $16.20 | $16.55 | $16.55 | 176,615 |
| 2018-07-11 | $15.80 | $16.35 | $15.80 | $16.25 | $16.25 | 135,104 |
| 2018-07-10 | $16.10 | $16.40 | $16.10 | $16.20 | $16.20 | 178,111 |
| 2018-07-09 | $16.15 | $16.15 | $15.80 | $16.10 | $16.10 | 200,470 |
| 2018-07-06 | $15.95 | $16.20 | $15.86 | $16.05 | $16.05 | 149,718 |
| 2018-07-05 | $15.75 | $15.90 | $15.60 | $15.90 | $15.90 | 224,637 |
| 2018-07-03 | $16.15 | $16.25 | $15.90 | $15.90 | $15.90 | 94,389 |
| 2018-07-02 | $16.15 | $16.20 | $15.86 | $16.15 | $16.15 | 95,906 |
| 2018-06-29 | $16.00 | $16.05 | $15.90 | $16.00 | $16.00 | 124,384 |
| 2018-06-28 | $15.90 | $16.05 | $15.75 | $15.95 | $15.95 | 224,310 |
| 2018-06-27 | $16.05 | $16.20 | $15.85 | $15.90 | $15.90 | 237,993 |
| 2018-06-26 | $16.00 | $16.15 | $15.90 | $16.05 | $16.05 | 166,611 |
| 2018-06-25 | $16.30 | $16.35 | $15.88 | $16.00 | $16.00 | 417,905 |
| 2018-06-22 | $16.30 | $16.35 | $16.18 | $16.30 | $16.30 | 358,455 |
| 2018-06-21 | $16.25 | $16.40 | $16.20 | $16.28 | $16.28 | 385,633 |
| 2018-06-20 | $16.25 | $16.28 | $16.00 | $16.20 | $16.20 | 323,282 |
| 2018-06-19 | $15.95 | $16.25 | $15.90 | $16.25 | $16.25 | 370,288 |
| 2018-06-18 | $16.05 | $16.20 | $16.00 | $16.05 | $16.05 | 141,511 |
| 2018-06-15 | $16.25 | $16.28 | $16.05 | $16.15 | $16.15 | 261,787 |
| 2018-06-14 | $16.40 | $16.45 | $16.20 | $16.25 | $16.25 | 276,448 |
| 2018-06-13 | $16.60 | $16.68 | $16.35 | $16.35 | $16.35 | 196,585 |
| 2018-06-12 | $16.35 | $16.60 | $16.30 | $16.60 | $16.60 | 248,560 |
| 2018-06-11 | $16.35 | $16.50 | $16.30 | $16.30 | $16.30 | 180,466 |
| 2018-06-08 | $16.50 | $16.50 | $16.25 | $16.35 | $16.35 | 230,478 |
| 2018-06-07 | $16.70 | $16.70 | $16.30 | $16.50 | $16.50 | 225,060 |
| 2018-06-06 | $16.60 | $16.75 | $16.50 | $16.65 | $16.65 | 196,435 |
| 2018-06-05 | $16.50 | $16.68 | $16.45 | $16.60 | $16.60 | 266,188 |
| 2018-06-04 | $16.30 | $16.60 | $16.17 | $16.45 | $16.45 | 260,710 |
| 2018-06-01 | $16.40 | $16.55 | $16.00 | $16.20 | $16.20 | 477,616 |
| 2018-05-31 | $17.30 | $17.55 | $16.15 | $16.40 | $16.40 | 1,515,613 |
| 2018-05-30 | $17.70 | $17.85 | $17.65 | $17.80 | $17.80 | 148,206 |
| 2018-05-29 | $17.70 | $17.80 | $17.50 | $17.70 | $17.70 | 207,680 |
| 2018-05-25 | $17.65 | $17.95 | $17.65 | $17.85 | $17.85 | 162,849 |
| 2018-05-24 | $17.65 | $17.80 | $17.50 | $17.70 | $17.70 | 147,528 |
| 2018-05-23 | $17.50 | $17.73 | $17.35 | $17.65 | $17.65 | 142,491 |
| 2018-05-22 | $17.75 | $17.79 | $17.55 | $17.55 | $17.55 | 121,047 |
| 2018-05-21 | $17.90 | $18.05 | $17.65 | $17.70 | $17.70 | 142,090 |
| 2018-05-18 | $17.85 | $17.95 | $17.70 | $17.80 | $17.80 | 160,969 |
| 2018-05-17 | $18.20 | $18.25 | $17.87 | $17.95 | $17.95 | 204,958 |
| 2018-05-16 | $17.95 | $18.40 | $17.95 | $18.25 | $18.25 | 258,773 |
| 2018-05-15 | $18.25 | $18.25 | $17.85 | $18.00 | $18.00 | 160,462 |
| 2018-05-14 | $18.00 | $18.50 | $18.00 | $18.30 | $18.30 | 202,404 |
| 2018-05-11 | $18.10 | $18.35 | $17.95 | $18.05 | $18.05 | 208,925 |
| 2018-05-10 | $17.65 | $18.15 | $17.63 | $18.15 | $18.15 | 277,635 |
| 2018-05-09 | $17.70 | $17.75 | $17.45 | $17.68 | $17.68 | 251,030 |
| 2018-05-08 | $17.40 | $17.87 | $17.30 | $17.65 | $17.65 | 175,674 |
| 2018-05-07 | $17.35 | $17.70 | $17.30 | $17.50 | $17.50 | 285,035 |
| 2018-05-04 | $18.00 | $18.50 | $17.15 | $17.15 | $17.15 | 538,876 |
| 2018-05-03 | $17.60 | $17.90 | $17.30 | $17.85 | $17.85 | 375,240 |
| 2018-05-02 | $17.70 | $18.00 | $17.68 | $17.75 | $17.75 | 278,306 |
| 2018-05-01 | $17.45 | $17.80 | $17.15 | $17.75 | $17.75 | 219,308 |
| 2018-04-30 | $17.50 | $17.60 | $17.25 | $17.35 | $17.35 | 220,181 |
| 2018-04-27 | $17.55 | $17.60 | $17.40 | $17.45 | $17.45 | 151,019 |
| 2018-04-26 | $17.50 | $17.75 | $17.40 | $17.50 | $17.50 | 172,191 |
| 2018-04-25 | $17.65 | $17.65 | $17.33 | $17.50 | $17.50 | 256,411 |
| 2018-04-24 | $17.20 | $17.75 | $17.10 | $17.75 | $17.75 | 496,583 |
| 2018-04-23 | $17.10 | $17.44 | $17.00 | $17.10 | $17.10 | 272,153 |
| 2018-04-20 | $17.15 | $17.25 | $17.00 | $17.10 | $17.10 | 147,783 |
| 2018-04-19 | $17.35 | $17.45 | $17.00 | $17.15 | $17.15 | 261,717 |
| 2018-04-18 | $17.05 | $17.45 | $16.99 | $17.35 | $17.35 | 321,391 |
| 2018-04-17 | $16.70 | $17.25 | $16.65 | $16.95 | $16.95 | 194,010 |
| 2018-04-16 | $16.70 | $16.80 | $16.50 | $16.65 | $16.65 | 208,614 |
| 2018-04-13 | $16.85 | $16.95 | $16.42 | $16.60 | $16.60 | 200,716 |
| 2018-04-12 | $16.60 | $16.90 | $16.50 | $16.80 | $16.80 | 169,196 |
| 2018-04-11 | $16.65 | $16.84 | $16.50 | $16.58 | $16.58 | 164,049 |
| 2018-04-10 | $16.45 | $16.83 | $16.45 | $16.75 | $16.75 | 274,668 |
| 2018-04-09 | $16.30 | $16.50 | $16.16 | $16.25 | $16.25 | 138,918 |
| 2018-04-06 | $16.40 | $16.55 | $16.13 | $16.20 | $16.20 | 253,387 |
| 2018-04-05 | $16.45 | $16.65 | $16.33 | $16.50 | $16.50 | 184,465 |
| 2018-04-04 | $16.20 | $16.50 | $16.10 | $16.35 | $16.35 | 161,456 |
| 2018-04-03 | $16.50 | $16.70 | $16.20 | $16.40 | $16.40 | 233,353 |
| 2018-04-02 | $16.50 | $16.60 | $16.15 | $16.40 | $16.40 | 329,258 |
| 2018-03-29 | $16.25 | $16.60 | $16.20 | $16.50 | $16.50 | 309,127 |
| 2018-03-28 | $16.95 | $17.10 | $15.97 | $16.25 | $16.25 | 429,613 |
| 2018-03-27 | $16.50 | $17.55 | $16.45 | $16.90 | $16.90 | 885,675 |
| 2018-03-26 | $15.85 | $16.00 | $15.55 | $15.80 | $15.80 | 297,723 |
| 2018-03-23 | $16.20 | $16.35 | $15.50 | $15.55 | $15.55 | 663,950 |
| 2018-03-22 | $16.35 | $16.45 | $16.07 | $16.20 | $16.20 | 301,878 |
| 2018-03-21 | $16.40 | $16.75 | $16.30 | $16.50 | $16.50 | 180,656 |
| 2018-03-20 | $16.30 | $16.50 | $16.15 | $16.40 | $16.40 | 234,657 |
| 2018-03-19 | $16.30 | $16.40 | $16.15 | $16.35 | $16.35 | 242,796 |
| 2018-03-16 | $16.60 | $16.75 | $16.40 | $16.50 | $16.50 | 234,414 |
| 2018-03-15 | $16.75 | $16.95 | $16.50 | $16.60 | $16.60 | 200,933 |
| 2018-03-14 | $16.95 | $17.00 | $16.65 | $16.78 | $16.78 | 220,153 |
| 2018-03-13 | $17.15 | $17.20 | $16.80 | $16.95 | $16.95 | 245,795 |
| 2018-03-12 | $16.90 | $17.20 | $16.67 | $17.05 | $17.05 | 255,728 |
| 2018-03-09 | $16.70 | $16.90 | $16.55 | $16.75 | $16.75 | 182,802 |
| 2018-03-08 | $16.45 | $16.70 | $16.30 | $16.55 | $16.55 | 206,294 |
| 2018-03-07 | $16.20 | $16.50 | $16.18 | $16.35 | $16.35 | 184,502 |
| 2018-03-06 | $16.50 | $16.60 | $16.00 | $16.40 | $16.40 | 287,750 |
| 2018-03-05 | $16.05 | $16.55 | $15.95 | $16.40 | $16.40 | 312,529 |
| 2018-03-02 | $15.90 | $16.25 | $15.56 | $16.20 | $16.20 | 387,241 |
| 2018-03-01 | $15.95 | $16.20 | $15.85 | $15.95 | $15.95 | 359,071 |
| 2018-02-28 | $16.20 | $16.35 | $15.95 | $15.95 | $15.95 | 330,933 |
| 2018-02-27 | $16.50 | $16.58 | $16.10 | $16.20 | $16.20 | 255,489 |
| 2018-02-26 | $16.10 | $16.60 | $16.00 | $16.35 | $16.35 | 462,069 |
| 2018-02-23 | $15.90 | $16.15 | $15.80 | $16.05 | $16.05 | 267,922 |
| 2018-02-22 | $16.25 | $16.35 | $15.75 | $15.85 | $15.85 | 279,028 |
| 2018-02-21 | $16.00 | $16.36 | $15.95 | $16.30 | $16.30 | 285,285 |
| 2018-02-20 | $16.05 | $16.35 | $15.83 | $15.95 | $15.95 | 400,119 |
| 2018-02-16 | $16.25 | $16.48 | $16.13 | $16.20 | $16.20 | 428,727 |
| 2018-02-15 | $16.40 | $16.55 | $16.10 | $16.30 | $16.30 | 380,412 |
| 2018-02-14 | $16.05 | $16.40 | $16.00 | $16.20 | $16.20 | 381,092 |
| 2018-02-13 | $16.20 | $16.80 | $15.90 | $16.25 | $16.25 | 453,827 |
| 2018-02-12 | $16.30 | $17.15 | $16.00 | $16.25 | $16.25 | 748,335 |
| 2018-02-09 | $17.05 | $17.50 | $15.10 | $15.75 | $15.75 | 2,346,372 |
| 2018-02-08 | $19.05 | $19.20 | $18.19 | $18.30 | $18.30 | 524,075 |
| 2018-02-07 | $18.70 | $19.35 | $18.50 | $18.95 | $18.95 | 406,545 |
| 2018-02-06 | $17.45 | $18.90 | $17.35 | $18.65 | $18.65 | 517,731 |
| 2018-02-05 | $18.35 | $18.50 | $17.70 | $17.90 | $17.90 | 550,509 |
| 2018-02-02 | $19.40 | $19.45 | $18.58 | $18.60 | $18.60 | 572,070 |
| 2018-02-01 | $19.35 | $19.85 | $19.25 | $19.55 | $19.55 | 284,298 |
| 2018-01-31 | $19.35 | $19.57 | $19.08 | $19.35 | $19.35 | 219,090 |
| 2018-01-30 | $19.35 | $19.60 | $19.05 | $19.30 | $19.30 | 284,458 |
| 2018-01-29 | $19.45 | $19.65 | $19.20 | $19.50 | $19.50 | 236,835 |
| 2018-01-26 | $19.60 | $19.70 | $19.40 | $19.65 | $19.65 | 230,689 |
| 2018-01-25 | $19.95 | $19.95 | $19.45 | $19.55 | $19.55 | 238,285 |
| 2018-01-24 | $19.90 | $19.95 | $19.55 | $19.80 | $19.80 | 204,834 |
| 2018-01-23 | $19.80 | $19.95 | $19.65 | $19.90 | $19.90 | 257,870 |
| 2018-01-22 | $19.85 | $20.00 | $19.65 | $19.75 | $19.75 | 224,246 |
| 2018-01-19 | $19.65 | $19.95 | $19.50 | $19.90 | $19.90 | 236,093 |
| 2018-01-18 | $19.80 | $19.95 | $19.60 | $19.70 | $19.70 | 180,038 |
| 2018-01-17 | $19.65 | $20.00 | $19.60 | $19.85 | $19.85 | 325,148 |
| 2018-01-16 | $19.95 | $20.05 | $19.34 | $19.65 | $19.65 | 395,232 |
| 2018-01-12 | $20.00 | $20.15 | $19.75 | $19.95 | $19.95 | 246,435 |
| 2018-01-11 | $19.70 | $20.10 | $19.25 | $20.05 | $20.05 | 324,364 |
| 2018-01-10 | $20.20 | $20.50 | $19.40 | $19.55 | $19.55 | 734,130 |
| 2018-01-09 | $20.85 | $20.85 | $20.15 | $20.25 | $20.25 | 406,708 |
| 2018-01-08 | $20.95 | $20.95 | $20.50 | $20.70 | $20.70 | 336,302 |
| 2018-01-05 | $21.35 | $21.43 | $20.86 | $21.00 | $21.00 | 311,522 |
| 2018-01-04 | $21.60 | $21.85 | $21.10 | $21.30 | $21.30 | 256,894 |
| 2018-01-03 | $21.05 | $21.50 | $20.75 | $21.45 | $21.45 | 293,904 |
| 2018-01-02 | $20.50 | $21.08 | $20.49 | $21.05 | $21.05 | 302,480 |
| 2017-12-29 | $20.65 | $20.75 | $20.25 | $20.45 | $20.45 | 333,577 |
| 2017-12-28 | $20.60 | $20.80 | $20.50 | $20.75 | $20.75 | 177,695 |
| 2017-12-27 | $20.40 | $20.70 | $20.40 | $20.50 | $20.50 | 177,890 |
| 2017-12-26 | $20.65 | $20.70 | $20.28 | $20.40 | $20.40 | 179,202 |
| 2017-12-22 | $20.70 | $20.75 | $20.40 | $20.60 | $20.60 | 292,049 |
| 2017-12-21 | $20.60 | $20.90 | $20.55 | $20.80 | $20.80 | 260,915 |
| 2017-12-20 | $20.80 | $21.00 | $20.48 | $20.65 | $20.65 | 362,796 |
| 2017-12-19 | $20.75 | $21.05 | $20.55 | $20.80 | $20.80 | 235,433 |
| 2017-12-18 | $20.60 | $21.14 | $20.60 | $20.95 | $20.95 | 372,427 |
| 2017-12-15 | $20.60 | $20.85 | $20.50 | $20.50 | $20.50 | 357,635 |
| 2017-12-14 | $21.00 | $21.00 | $20.45 | $20.60 | $20.60 | 376,259 |
| 2017-12-13 | $21.10 | $21.30 | $20.75 | $20.80 | $20.80 | 260,832 |
| 2017-12-12 | $21.35 | $21.50 | $21.05 | $21.15 | $21.15 | 220,974 |
| 2017-12-11 | $21.55 | $21.85 | $21.18 | $21.30 | $21.30 | 507,602 |
| 2017-12-08 | $21.60 | $22.15 | $21.40 | $21.45 | $21.45 | 180,369 |
| 2017-12-07 | $21.30 | $21.80 | $21.00 | $21.60 | $21.60 | 311,170 |
| 2017-12-06 | $21.50 | $21.85 | $21.20 | $21.25 | $21.25 | 202,443 |
| 2017-12-05 | $21.70 | $21.90 | $21.40 | $21.65 | $21.65 | 163,221 |
| 2017-12-04 | $22.20 | $22.50 | $21.55 | $21.55 | $21.55 | 254,052 |
| 2017-12-01 | $22.60 | $22.75 | $21.65 | $21.95 | $21.95 | 256,880 |
| 2017-11-30 | $22.25 | $22.60 | $22.10 | $22.55 | $22.55 | 301,605 |
| 2017-11-29 | $22.45 | $22.60 | $21.95 | $22.10 | $22.10 | 345,119 |
| 2017-11-28 | $23.20 | $23.45 | $22.35 | $22.60 | $22.60 | 413,179 |
| 2017-11-27 | $21.40 | $23.30 | $21.40 | $23.15 | $23.15 | 985,467 |
| 2017-11-24 | $20.75 | $20.90 | $20.60 | $20.75 | $20.75 | 134,384 |
| 2017-11-22 | $20.70 | $20.95 | $20.35 | $20.70 | $20.70 | 246,611 |
| 2017-11-21 | $19.70 | $20.75 | $19.68 | $20.60 | $20.60 | 493,528 |
| 2017-11-20 | $19.20 | $19.50 | $19.10 | $19.45 | $19.45 | 228,843 |
| 2017-11-17 | $19.00 | $19.25 | $18.80 | $19.10 | $19.10 | 343,287 |
| 2017-11-16 | $19.15 | $19.45 | $18.88 | $19.05 | $19.05 | 476,456 |
| 2017-11-15 | $19.00 | $19.35 | $18.80 | $19.10 | $19.10 | 225,925 |
| 2017-11-14 | $19.30 | $19.45 | $19.10 | $19.15 | $19.15 | 226,794 |
| 2017-11-13 | $19.55 | $19.80 | $19.27 | $19.45 | $19.45 | 229,333 |
| 2017-11-10 | $19.45 | $19.69 | $19.30 | $19.65 | $19.65 | 355,953 |
| 2017-11-09 | $19.25 | $19.80 | $19.20 | $19.50 | $19.50 | 450,226 |
| 2017-11-08 | $19.60 | $19.77 | $19.20 | $19.50 | $19.50 | 410,460 |
| 2017-11-07 | $20.25 | $20.65 | $19.45 | $19.60 | $19.60 | 815,605 |
| 2017-11-06 | $21.70 | $21.70 | $20.23 | $20.35 | $20.35 | 1,338,970 |
| 2017-11-03 | $23.35 | $23.50 | $21.60 | $21.90 | $21.90 | 1,184,091 |
| 2017-11-02 | $22.45 | $23.10 | $22.05 | $23.00 | $23.00 | 548,173 |
| 2017-11-01 | $22.70 | $23.43 | $22.05 | $22.35 | $22.35 | 396,367 |
| 2017-10-31 | $22.20 | $22.50 | $22.00 | $22.45 | $22.45 | 397,291 |
| 2017-10-30 | $21.95 | $22.35 | $21.95 | $22.15 | $22.15 | 367,691 |
| 2017-10-27 | $22.10 | $22.48 | $21.95 | $22.20 | $22.20 | 218,101 |
| 2017-10-26 | $21.80 | $22.25 | $21.70 | $22.00 | $22.00 | 234,776 |
| 2017-10-25 | $21.90 | $22.05 | $21.45 | $21.80 | $21.80 | 241,562 |
| 2017-10-24 | $21.85 | $22.20 | $21.85 | $22.10 | $22.10 | 204,961 |
| 2017-10-23 | $21.95 | $22.20 | $21.60 | $21.85 | $21.85 | 183,685 |
| 2017-10-20 | $21.95 | $22.10 | $21.75 | $21.95 | $21.95 | 138,767 |
| 2017-10-19 | $22.00 | $22.05 | $21.40 | $21.85 | $21.85 | 201,837 |
| 2017-10-18 | $22.35 | $22.60 | $22.05 | $22.15 | $22.15 | 241,544 |
| 2017-10-17 | $22.05 | $22.35 | $21.75 | $22.30 | $22.30 | 218,054 |
| 2017-10-16 | $22.40 | $22.50 | $22.10 | $22.10 | $22.10 | 171,663 |
| 2017-10-13 | $22.50 | $22.50 | $22.20 | $22.40 | $22.40 | 147,347 |
| 2017-10-12 | $22.50 | $22.57 | $22.17 | $22.30 | $22.30 | 192,432 |
| 2017-10-11 | $22.50 | $22.90 | $22.40 | $22.65 | $22.65 | 182,037 |
| 2017-10-10 | $22.45 | $22.75 | $22.45 | $22.55 | $22.55 | 176,738 |
| 2017-10-09 | $22.50 | $22.65 | $22.25 | $22.30 | $22.30 | 113,256 |
| 2017-10-06 | $22.65 | $22.65 | $22.10 | $22.45 | $22.45 | 193,145 |
| 2017-10-05 | $22.50 | $23.05 | $22.30 | $22.70 | $22.70 | 261,763 |
| 2017-10-04 | $22.45 | $22.45 | $21.95 | $22.20 | $22.20 | 206,887 |
| 2017-10-03 | $22.70 | $23.05 | $22.20 | $22.45 | $22.45 | 223,282 |
| 2017-10-02 | $21.50 | $22.90 | $21.40 | $22.70 | $22.70 | 626,955 |
| 2017-09-29 | $21.55 | $21.75 | $21.30 | $21.50 | $21.50 | 274,088 |
| 2017-09-28 | $21.45 | $21.68 | $21.20 | $21.55 | $21.55 | 186,283 |
| 2017-09-27 | $21.30 | $21.65 | $21.05 | $21.45 | $21.45 | 302,897 |
| 2017-09-26 | $21.25 | $21.30 | $20.90 | $21.15 | $21.15 | 240,069 |
| 2017-09-25 | $21.55 | $21.75 | $20.85 | $21.15 | $21.15 | 451,677 |
| 2017-09-22 | $21.60 | $21.89 | $21.60 | $21.70 | $21.70 | 172,656 |
| 2017-09-21 | $21.80 | $21.80 | $21.30 | $21.75 | $21.75 | 322,770 |
| 2017-09-20 | $21.95 | $22.00 | $21.40 | $21.50 | $21.50 | 339,354 |
| 2017-09-19 | $22.20 | $22.32 | $21.80 | $21.90 | $21.90 | 202,457 |
| 2017-09-18 | $22.35 | $22.70 | $22.00 | $22.20 | $22.20 | 269,964 |
| 2017-09-15 | $21.75 | $22.20 | $21.65 | $22.15 | $22.15 | 359,719 |
| 2017-09-14 | $21.90 | $22.03 | $21.65 | $21.75 | $21.75 | 176,713 |
| 2017-09-13 | $22.25 | $22.25 | $21.90 | $21.95 | $21.95 | 164,823 |
| 2017-09-12 | $22.05 | $22.60 | $22.05 | $22.25 | $22.25 | 262,450 |
| 2017-09-11 | $21.60 | $22.00 | $21.50 | $21.95 | $21.95 | 184,636 |
| 2017-09-08 | $21.75 | $21.90 | $21.35 | $21.45 | $21.45 | 209,461 |
| 2017-09-07 | $22.00 | $22.05 | $21.70 | $21.85 | $21.85 | 151,883 |
| 2017-09-06 | $21.65 | $22.00 | $21.55 | $21.65 | $21.65 | 202,430 |
| 2017-09-05 | $21.80 | $21.90 | $21.40 | $21.60 | $21.60 | 264,205 |
| 2017-09-01 | $22.25 | $22.44 | $21.60 | $21.90 | $21.90 | 322,666 |
| 2017-08-31 | $21.45 | $22.30 | $21.38 | $22.15 | $22.15 | 356,031 |
| 2017-08-30 | $21.45 | $21.55 | $21.25 | $21.40 | $21.40 | 235,566 |
| 2017-08-29 | $21.30 | $21.75 | $21.20 | $21.50 | $21.50 | 205,989 |
| 2017-08-28 | $21.60 | $21.82 | $21.35 | $21.55 | $21.55 | 222,649 |
| 2017-08-25 | $21.95 | $22.00 | $21.55 | $21.65 | $21.65 | 163,430 |
| 2017-08-24 | $21.75 | $22.05 | $21.55 | $21.80 | $21.80 | 249,361 |
| 2017-08-23 | $21.45 | $21.85 | $21.30 | $21.70 | $21.70 | 256,885 |
| 2017-08-22 | $21.40 | $21.70 | $21.20 | $21.50 | $21.50 | 273,991 |
| 2017-08-21 | $21.80 | $21.85 | $20.85 | $21.15 | $21.15 | 406,766 |
| 2017-08-18 | $21.75 | $21.80 | $21.35 | $21.75 | $21.75 | 593,481 |
| 2017-08-17 | $22.10 | $22.70 | $21.65 | $21.85 | $21.85 | 523,045 |
| 2017-08-16 | $22.55 | $22.87 | $22.40 | $22.55 | $22.55 | 403,259 |
| 2017-08-15 | $23.05 | $23.05 | $22.25 | $22.55 | $22.55 | 495,224 |
| 2017-08-14 | $23.30 | $23.50 | $22.90 | $22.90 | $22.90 | 372,346 |
| 2017-08-11 | $22.75 | $23.50 | $22.75 | $23.00 | $23.00 | 530,181 |
| 2017-08-10 | $23.50 | $23.65 | $22.30 | $22.75 | $22.75 | 970,724 |
| 2017-08-09 | $24.85 | $24.90 | $23.50 | $23.65 | $23.65 | 903,815 |
| 2017-08-08 | $25.00 | $26.10 | $24.90 | $25.10 | $25.10 | 1,009,045 |
| 2017-08-07 | $25.40 | $25.40 | $24.50 | $24.85 | $24.85 | 692,667 |
| 2017-08-04 | $24.05 | $25.60 | $23.85 | $25.20 | $25.20 | 1,380,525 |
| 2017-08-03 | $26.25 | $26.50 | $22.95 | $23.40 | $23.40 | 2,989,651 |
| 2017-08-02 | $29.70 | $30.05 | $28.80 | $29.40 | $29.40 | 599,959 |
| 2017-08-01 | $29.65 | $29.72 | $29.35 | $29.65 | $29.65 | 268,589 |
| 2017-07-31 | $29.90 | $30.06 | $29.25 | $29.50 | $29.50 | 234,398 |
| 2017-07-28 | $29.90 | $30.00 | $29.60 | $29.85 | $29.85 | 206,064 |
| 2017-07-27 | $30.90 | $31.10 | $29.35 | $30.20 | $30.20 | 452,729 |
| 2017-07-26 | $31.25 | $31.25 | $30.45 | $30.70 | $30.70 | 272,060 |
| 2017-07-25 | $31.00 | $31.25 | $30.25 | $31.15 | $31.15 | 389,197 |
| 2017-07-24 | $29.90 | $31.35 | $29.75 | $30.90 | $30.90 | 458,394 |
| 2017-07-21 | $30.05 | $30.14 | $29.40 | $29.75 | $29.75 | 333,716 |
| 2017-07-20 | $31.00 | $31.10 | $29.90 | $30.25 | $30.25 | 386,607 |
| 2017-07-19 | $29.25 | $31.40 | $29.25 | $30.80 | $30.80 | 1,025,890 |
| 2017-07-18 | $29.15 | $29.55 | $28.50 | $29.00 | $29.00 | 279,047 |
| 2017-07-17 | $29.35 | $29.37 | $28.90 | $29.10 | $29.10 | 196,999 |
| 2017-07-14 | $29.00 | $29.70 | $28.90 | $29.40 | $29.40 | 271,705 |
| 2017-07-13 | $29.50 | $29.50 | $28.80 | $29.00 | $29.00 | 306,488 |
| 2017-07-12 | $28.90 | $29.68 | $28.90 | $29.40 | $29.40 | 303,795 |
| 2017-07-11 | $28.50 | $28.93 | $28.25 | $28.70 | $28.70 | 175,355 |
| 2017-07-10 | $28.35 | $28.68 | $28.15 | $28.55 | $28.55 | 150,573 |
| 2017-07-07 | $27.70 | $28.70 | $27.70 | $28.30 | $28.30 | 336,565 |
| 2017-07-06 | $27.80 | $28.15 | $27.51 | $27.60 | $27.60 | 190,669 |
| 2017-07-05 | $27.95 | $28.39 | $27.50 | $28.15 | $28.15 | 327,801 |
| 2017-07-03 | $28.40 | $28.50 | $27.40 | $27.70 | $27.70 | 231,552 |
| 2017-06-30 | $28.25 | $28.50 | $27.76 | $28.10 | $28.10 | 249,728 |
| 2017-06-29 | $28.80 | $28.82 | $27.63 | $28.30 | $28.30 | 471,956 |
| 2017-06-28 | $28.40 | $29.00 | $27.95 | $28.95 | $28.95 | 263,073 |
| 2017-06-27 | $29.15 | $29.30 | $27.85 | $27.95 | $27.95 | 470,547 |
| 2017-06-26 | $29.45 | $30.55 | $28.90 | $29.30 | $29.30 | 456,160 |
| 2017-06-23 | $28.85 | $29.39 | $28.65 | $29.15 | $29.15 | 346,725 |
| 2017-06-22 | $28.90 | $29.40 | $28.60 | $28.90 | $28.90 | 250,203 |
| 2017-06-21 | $29.20 | $29.75 | $28.60 | $28.85 | $28.85 | 403,131 |
| 2017-06-20 | $30.25 | $30.30 | $28.95 | $29.00 | $29.00 | 480,099 |
| 2017-06-19 | $29.65 | $30.40 | $29.50 | $30.10 | $30.10 | 479,703 |
| 2017-06-16 | $29.35 | $29.45 | $28.90 | $29.25 | $29.25 | 242,053 |
| 2017-06-15 | $29.35 | $29.40 | $28.55 | $29.20 | $29.20 | 383,560 |
| 2017-06-14 | $30.85 | $30.85 | $29.25 | $29.50 | $29.50 | 512,234 |
| 2017-06-13 | $29.00 | $31.25 | $29.00 | $30.55 | $30.55 | 914,590 |
| 2017-06-12 | $29.65 | $29.70 | $27.50 | $28.55 | $28.55 | 565,666 |
| 2017-06-09 | $31.35 | $31.75 | $28.60 | $29.60 | $29.60 | 1,609,640 |
| 2017-06-08 | $28.65 | $31.95 | $28.65 | $31.80 | $31.80 | 1,667,246 |
| 2017-06-07 | $28.35 | $28.73 | $28.25 | $28.50 | $28.50 | 352,353 |
| 2017-06-06 | $28.10 | $28.67 | $28.10 | $28.40 | $28.40 | 221,752 |
| 2017-06-05 | $28.80 | $28.85 | $28.20 | $28.45 | $28.45 | 284,775 |
| 2017-06-02 | $29.05 | $29.05 | $28.01 | $28.75 | $28.75 | 460,488 |
| 2017-06-01 | $27.25 | $29.00 | $27.25 | $28.85 | $28.85 | 529,125 |
| 2017-05-31 | $27.40 | $27.70 | $27.00 | $27.05 | $27.05 | 288,471 |
| 2017-05-30 | $26.55 | $27.45 | $26.55 | $27.35 | $27.35 | 495,106 |
| 2017-05-26 | $27.15 | $27.15 | $26.50 | $26.75 | $26.75 | 262,390 |
| 2017-05-25 | $27.15 | $27.20 | $26.85 | $27.15 | $27.15 | 271,776 |
| 2017-05-24 | $26.90 | $27.15 | $26.65 | $27.00 | $27.00 | 294,614 |
| 2017-05-23 | $27.10 | $27.13 | $26.35 | $26.85 | $26.85 | 272,165 |
| 2017-05-22 | $26.85 | $27.20 | $26.50 | $26.95 | $26.95 | 257,139 |
| 2017-05-19 | $26.25 | $27.10 | $26.25 | $26.80 | $26.80 | 358,571 |
| 2017-05-18 | $26.05 | $26.38 | $25.55 | $26.25 | $26.25 | 410,563 |
| 2017-05-17 | $28.00 | $28.04 | $26.15 | $26.30 | $26.30 | 915,325 |
| 2017-05-16 | $28.80 | $29.20 | $28.10 | $28.30 | $28.30 | 456,479 |
| 2017-05-15 | $28.10 | $29.45 | $28.05 | $28.90 | $28.90 | 659,683 |
| 2017-05-12 | $27.90 | $28.15 | $27.55 | $28.10 | $28.10 | 360,203 |
| 2017-05-11 | $28.15 | $28.25 | $27.80 | $27.80 | $27.80 | 367,182 |
| 2017-05-10 | $28.10 | $28.50 | $28.00 | $28.25 | $28.25 | 307,184 |
| 2017-05-09 | $28.50 | $28.65 | $27.88 | $28.15 | $28.15 | 470,713 |
| 2017-05-08 | $28.50 | $28.91 | $28.35 | $28.40 | $28.40 | 541,998 |
| 2017-05-05 | $28.40 | $29.50 | $26.60 | $28.45 | $28.45 | 2,267,758 |
| 2017-05-04 | $24.80 | $24.97 | $24.30 | $24.80 | $24.80 | 502,422 |
| 2017-05-03 | $25.10 | $25.15 | $24.50 | $24.70 | $24.70 | 300,734 |
| 2017-05-02 | $25.35 | $25.50 | $25.00 | $25.05 | $25.05 | 207,647 |
| 2017-05-01 | $25.25 | $25.60 | $25.10 | $25.35 | $25.35 | 206,025 |
| 2017-04-28 | $25.30 | $25.50 | $25.05 | $25.30 | $25.30 | 222,154 |
| 2017-04-27 | $25.30 | $25.45 | $25.00 | $25.30 | $25.30 | 199,906 |
| 2017-04-26 | $25.70 | $25.75 | $25.20 | $25.20 | $25.20 | 178,750 |
| 2017-04-25 | $25.45 | $25.90 | $25.35 | $25.65 | $25.65 | 290,230 |
| 2017-04-24 | $25.15 | $25.50 | $24.90 | $25.40 | $25.40 | 201,755 |
| 2017-04-21 | $25.35 | $25.60 | $25.00 | $25.05 | $25.05 | 276,923 |
| 2017-04-20 | $25.20 | $25.60 | $25.05 | $25.30 | $25.30 | 227,897 |
| 2017-04-19 | $24.95 | $25.65 | $24.95 | $25.35 | $25.35 | 262,255 |
| 2017-04-18 | $25.25 | $25.35 | $24.90 | $24.95 | $24.95 | 146,021 |
| 2017-04-17 | $25.05 | $25.40 | $25.05 | $25.30 | $25.30 | 177,635 |
| 2017-04-13 | $25.40 | $25.50 | $24.80 | $25.00 | $25.00 | 433,047 |
| 2017-04-12 | $26.00 | $26.21 | $25.50 | $25.50 | $25.50 | 294,947 |
| 2017-04-11 | $26.00 | $26.20 | $25.40 | $26.00 | $26.00 | 286,681 |
| 2017-04-10 | $26.25 | $26.55 | $25.95 | $26.10 | $26.10 | 227,216 |
| 2017-04-07 | $26.40 | $26.60 | $26.05 | $26.10 | $26.10 | 215,102 |
| 2017-04-06 | $26.40 | $26.90 | $26.10 | $26.50 | $26.50 | 294,145 |
| 2017-04-05 | $26.80 | $27.23 | $26.33 | $26.50 | $26.50 | 363,983 |
| 2017-04-04 | $26.30 | $26.80 | $26.00 | $26.50 | $26.50 | 233,385 |
| 2017-04-03 | $26.60 | $26.93 | $25.85 | $26.30 | $26.30 | 288,623 |
| 2017-03-31 | $26.20 | $26.73 | $26.00 | $26.55 | $26.55 | 326,178 |
| 2017-03-30 | $27.15 | $27.30 | $26.13 | $26.35 | $26.35 | 771,887 |
| 2017-03-29 | $27.50 | $27.81 | $27.25 | $27.25 | $27.25 | 272,319 |
| 2017-03-28 | $27.70 | $28.20 | $27.15 | $27.50 | $27.50 | 393,300 |
| 2017-03-27 | $28.65 | $28.65 | $25.95 | $27.70 | $27.70 | 1,173,490 |
| 2017-03-24 | $30.30 | $30.56 | $29.30 | $29.70 | $29.70 | 499,566 |
| 2017-03-23 | $28.35 | $30.60 | $28.30 | $30.05 | $30.05 | 999,932 |
| 2017-03-22 | $28.20 | $28.70 | $27.85 | $28.45 | $28.45 | 258,213 |
| 2017-03-21 | $28.10 | $29.05 | $28.05 | $28.10 | $28.10 | 648,972 |
| 2017-03-20 | $27.85 | $28.25 | $27.60 | $28.05 | $28.05 | 204,998 |
| 2017-03-17 | $28.40 | $28.40 | $27.65 | $27.90 | $27.90 | 258,722 |
| 2017-03-16 | $28.10 | $28.40 | $28.00 | $28.25 | $28.25 | 234,390 |
| 2017-03-15 | $27.65 | $28.15 | $27.45 | $28.00 | $28.00 | 343,521 |
| 2017-03-14 | $27.30 | $27.85 | $27.14 | $27.55 | $27.55 | 355,888 |
| 2017-03-13 | $27.35 | $27.50 | $26.85 | $27.25 | $27.25 | 467,608 |
| 2017-03-10 | $28.45 | $28.75 | $26.90 | $27.50 | $27.50 | 863,140 |
| 2017-03-09 | $28.50 | $28.85 | $28.15 | $28.75 | $28.75 | 338,502 |
| 2017-03-08 | $28.60 | $29.10 | $28.45 | $28.60 | $28.60 | 272,505 |
| 2017-03-07 | $28.30 | $29.11 | $28.00 | $28.60 | $28.60 | 392,435 |
| 2017-03-06 | $28.75 | $28.75 | $27.83 | $28.55 | $28.55 | 493,705 |
| 2017-03-03 | $29.00 | $29.60 | $28.40 | $28.80 | $28.80 | 432,233 |
| 2017-03-02 | $29.10 | $29.35 | $28.70 | $29.10 | $29.10 | 673,320 |
| 2017-03-01 | $28.90 | $29.85 | $28.65 | $29.00 | $29.00 | 885,836 |
| 2017-02-28 | $29.25 | $29.30 | $28.20 | $28.25 | $28.25 | 693,932 |
| 2017-02-27 | $27.05 | $29.25 | $27.00 | $28.90 | $28.90 | 1,017,004 |
| 2017-02-24 | $26.25 | $27.50 | $26.20 | $27.15 | $27.15 | 498,207 |
| 2017-02-23 | $26.95 | $27.13 | $25.95 | $26.60 | $26.60 | 728,859 |
| 2017-02-22 | $27.40 | $27.65 | $26.85 | $27.15 | $27.15 | 881,580 |
| 2017-02-21 | $28.20 | $28.40 | $27.05 | $27.75 | $27.75 | 901,329 |
| 2017-02-17 | $26.20 | $28.60 | $26.05 | $27.80 | $27.80 | 1,437,753 |
| 2017-02-16 | $25.55 | $26.28 | $25.50 | $26.23 | $26.23 | 591,742 |
| 2017-02-15 | $25.00 | $25.90 | $24.85 | $25.65 | $25.65 | 591,364 |
| 2017-02-14 | $25.10 | $25.35 | $24.60 | $25.25 | $25.25 | 1,013,919 |
| 2017-02-13 | $25.00 | $26.50 | $24.70 | $25.10 | $25.10 | 1,815,121 |
| 2017-02-10 | $23.60 | $25.25 | $23.05 | $24.45 | $24.45 | 3,881,820 |
| 2017-02-09 | $18.30 | $19.10 | $18.25 | $18.65 | $18.65 | 790,850 |
| 2017-02-08 | $18.35 | $18.45 | $18.00 | $18.15 | $18.15 | 215,644 |
| 2017-02-07 | $18.00 | $18.65 | $18.00 | $18.30 | $18.30 | 308,450 |
| 2017-02-06 | $17.75 | $18.10 | $17.65 | $18.00 | $18.00 | 209,522 |
| 2017-02-03 | $18.05 | $18.15 | $17.67 | $17.85 | $17.85 | 196,777 |
| 2017-02-02 | $17.85 | $18.08 | $17.70 | $17.90 | $17.90 | 237,273 |
| 2017-02-01 | $17.60 | $17.95 | $17.60 | $17.85 | $17.85 | 213,171 |
| 2017-01-31 | $17.50 | $17.55 | $17.30 | $17.55 | $17.55 | 170,045 |
| 2017-01-30 | $17.60 | $17.65 | $17.43 | $17.50 | $17.50 | 156,803 |
| 2017-01-27 | $17.70 | $17.90 | $17.50 | $17.80 | $17.80 | 115,547 |
| 2017-01-26 | $17.80 | $17.95 | $17.65 | $17.80 | $17.80 | 209,927 |
| 2017-01-25 | $17.25 | $18.00 | $17.05 | $17.95 | $17.95 | 286,426 |
| 2017-01-24 | $17.20 | $17.65 | $17.15 | $17.50 | $17.50 | 334,930 |
| 2017-01-23 | $15.95 | $17.35 | $15.95 | $17.20 | $17.20 | 582,968 |
| 2017-01-20 | $15.90 | $16.05 | $15.75 | $15.80 | $15.80 | 125,385 |
| 2017-01-19 | $16.15 | $16.20 | $15.75 | $15.90 | $15.90 | 161,875 |
| 2017-01-18 | $16.45 | $16.52 | $16.10 | $16.20 | $16.20 | 117,460 |
| 2017-01-17 | $16.60 | $16.80 | $16.50 | $16.50 | $16.50 | 133,470 |
| 2017-01-13 | $16.55 | $16.90 | $16.50 | $16.60 | $16.60 | 122,674 |
| 2017-01-12 | $16.70 | $16.70 | $16.30 | $16.50 | $16.50 | 197,851 |
| 2017-01-11 | $16.45 | $16.68 | $16.25 | $16.65 | $16.65 | 144,255 |
| 2017-01-10 | $16.30 | $16.50 | $16.25 | $16.35 | $16.35 | 89,232 |
| 2017-01-09 | $15.95 | $16.50 | $15.95 | $16.25 | $16.25 | 170,532 |
| 2017-01-06 | $16.35 | $16.35 | $16.00 | $16.00 | $16.00 | 134,058 |
| 2017-01-05 | $16.30 | $16.60 | $16.18 | $16.35 | $16.35 | 127,373 |
| 2017-01-04 | $15.70 | $16.40 | $15.65 | $16.30 | $16.30 | 199,493 |
| 2017-01-03 | $15.90 | $16.20 | $15.80 | $15.80 | $15.80 | 139,619 |
| 2016-12-30 | $16.00 | $16.10 | $15.55 | $15.70 | $15.70 | 240,509 |
| 2016-12-29 | $16.20 | $16.25 | $16.00 | $16.05 | $16.05 | 148,216 |
| 2016-12-28 | $16.05 | $16.45 | $16.05 | $16.20 | $16.20 | 192,795 |
| 2016-12-27 | $16.00 | $16.40 | $16.00 | $16.15 | $16.15 | 156,273 |
| 2016-12-23 | $16.40 | $16.50 | $16.00 | $16.05 | $16.05 | 175,814 |
| 2016-12-22 | $16.25 | $16.65 | $16.20 | $16.40 | $16.40 | 248,583 |
| 2016-12-21 | $16.15 | $16.50 | $16.15 | $16.30 | $16.30 | 192,907 |
| 2016-12-20 | $16.45 | $16.67 | $16.15 | $16.25 | $16.25 | 207,996 |
| 2016-12-19 | $16.10 | $16.75 | $15.96 | $16.30 | $16.30 | 258,817 |
| 2016-12-16 | $16.30 | $16.50 | $16.05 | $16.10 | $16.10 | 254,571 |
| 2016-12-15 | $16.05 | $16.50 | $15.85 | $16.20 | $16.20 | 263,773 |
| 2016-12-14 | $16.20 | $16.30 | $15.95 | $16.25 | $16.25 | 246,492 |
| 2016-12-13 | $16.30 | $16.45 | $16.25 | $16.45 | $16.45 | 178,152 |
| 2016-12-12 | $16.30 | $16.45 | $16.20 | $16.30 | $16.30 | 168,278 |
| 2016-12-09 | $16.20 | $16.50 | $16.20 | $16.30 | $16.30 | 187,444 |
| 2016-12-08 | $15.90 | $16.45 | $15.86 | $16.20 | $16.20 | 387,604 |
| 2016-12-07 | $15.50 | $15.90 | $15.35 | $15.90 | $15.90 | 174,946 |
| 2016-12-06 | $15.25 | $15.60 | $15.20 | $15.45 | $15.45 | 179,378 |
| 2016-12-05 | $15.50 | $15.60 | $15.07 | $15.10 | $15.10 | 209,529 |
| 2016-12-02 | $15.00 | $15.35 | $14.85 | $15.25 | $15.25 | 167,403 |
| 2016-12-01 | $15.25 | $15.45 | $14.75 | $14.85 | $14.85 | 258,691 |
| 2016-11-30 | $15.45 | $15.65 | $15.35 | $15.35 | $15.35 | 255,133 |
| 2016-11-29 | $15.00 | $15.60 | $14.85 | $15.35 | $15.35 | 204,739 |
| 2016-11-28 | $15.60 | $15.60 | $15.10 | $15.10 | $15.10 | 268,168 |
| 2016-11-25 | $15.80 | $15.90 | $15.40 | $15.65 | $15.65 | 110,780 |
| 2016-11-23 | $15.80 | $15.88 | $15.50 | $15.75 | $15.75 | 129,775 |
| 2016-11-22 | $16.05 | $16.20 | $15.65 | $15.80 | $15.80 | 207,087 |
| 2016-11-21 | $16.00 | $16.20 | $15.75 | $15.95 | $15.95 | 242,842 |
| 2016-11-18 | $15.40 | $16.20 | $15.40 | $15.95 | $15.95 | 230,631 |
| 2016-11-17 | $15.95 | $16.25 | $15.40 | $15.50 | $15.50 | 342,735 |
| 2016-11-16 | $15.35 | $16.00 | $15.35 | $15.85 | $15.85 | 307,862 |
| 2016-11-15 | $15.40 | $15.85 | $15.00 | $15.65 | $15.65 | 352,090 |
| 2016-11-14 | $15.50 | $15.80 | $15.13 | $15.25 | $15.25 | 192,058 |
| 2016-11-11 | $15.05 | $15.65 | $14.95 | $15.40 | $15.40 | 339,387 |
| 2016-11-10 | $14.70 | $15.20 | $14.70 | $15.05 | $15.05 | 301,430 |
| 2016-11-09 | $14.75 | $14.95 | $14.35 | $14.80 | $14.80 | 411,836 |
| 2016-11-08 | $14.70 | $15.35 | $14.62 | $15.25 | $15.25 | 290,445 |
| 2016-11-07 | $14.70 | $15.45 | $14.50 | $14.65 | $14.65 | 394,173 |
| 2016-11-04 | $13.60 | $14.55 | $13.25 | $14.40 | $14.40 | 866,080 |
| 2016-11-03 | $12.75 | $12.75 | $12.30 | $12.55 | $12.55 | 426,570 |
| 2016-11-02 | $13.25 | $13.30 | $12.70 | $12.80 | $12.80 | 213,385 |
| 2016-11-01 | $13.60 | $13.70 | $13.10 | $13.25 | $13.25 | 172,146 |
| 2016-10-31 | $13.45 | $13.90 | $13.37 | $13.65 | $13.65 | 108,386 |
| 2016-10-28 | $13.40 | $13.90 | $13.36 | $13.55 | $13.55 | 176,203 |
| 2016-10-27 | $13.50 | $13.65 | $13.50 | $13.50 | $13.50 | 170,800 |
| 2016-10-26 | $13.80 | $13.93 | $13.50 | $13.55 | $13.55 | 219,247 |
| 2016-10-25 | $13.85 | $14.00 | $13.65 | $13.80 | $13.80 | 156,285 |
| 2016-10-24 | $13.60 | $14.00 | $13.60 | $13.90 | $13.90 | 185,213 |
| 2016-10-21 | $13.30 | $13.75 | $13.25 | $13.65 | $13.65 | 185,655 |
| 2016-10-20 | $13.65 | $13.70 | $13.45 | $13.45 | $13.45 | 121,382 |
| 2016-10-19 | $13.50 | $13.75 | $13.42 | $13.60 | $13.60 | 88,400 |
| 2016-10-18 | $13.40 | $13.52 | $13.25 | $13.45 | $13.45 | 137,546 |
| 2016-10-17 | $13.55 | $13.65 | $13.30 | $13.35 | $13.35 | 144,758 |
| 2016-10-14 | $13.65 | $13.78 | $13.52 | $13.56 | $13.56 | 123,114 |
| 2016-10-13 | $13.43 | $13.66 | $13.22 | $13.55 | $13.55 | 130,683 |
| 2016-10-12 | $13.50 | $13.74 | $13.34 | $13.57 | $13.57 | 222,219 |
| 2016-10-11 | $13.86 | $14.00 | $13.55 | $13.60 | $13.60 | 159,672 |
| 2016-10-10 | $13.98 | $14.25 | $13.98 | $14.01 | $14.01 | 109,965 |
| 2016-10-07 | $13.94 | $14.08 | $13.78 | $13.95 | $13.95 | 181,655 |
| 2016-10-06 | $14.08 | $14.14 | $13.77 | $13.99 | $13.99 | 223,797 |
| 2016-10-05 | $14.17 | $14.27 | $13.99 | $14.18 | $14.18 | 156,542 |
| 2016-10-04 | $13.86 | $14.15 | $13.82 | $14.06 | $14.06 | 149,107 |
| 2016-10-03 | $14.28 | $14.41 | $13.92 | $13.93 | $13.93 | 193,520 |
| 2016-09-30 | $14.37 | $14.50 | $14.17 | $14.41 | $14.41 | 177,165 |
| 2016-09-29 | $14.07 | $14.41 | $14.05 | $14.24 | $14.24 | 161,034 |
| 2016-09-28 | $13.92 | $14.09 | $13.87 | $14.05 | $14.05 | 127,711 |
| 2016-09-27 | $13.81 | $13.98 | $13.80 | $13.93 | $13.93 | 103,316 |
| 2016-09-26 | $13.99 | $14.19 | $13.84 | $13.85 | $13.85 | 115,121 |
| 2016-09-23 | $14.29 | $14.30 | $14.12 | $14.15 | $14.15 | 146,756 |
| 2016-09-22 | $14.27 | $14.37 | $14.11 | $14.26 | $14.26 | 173,396 |
| 2016-09-21 | $13.88 | $14.14 | $13.77 | $14.08 | $14.08 | 92,336 |
| 2016-09-20 | $13.92 | $13.99 | $13.71 | $13.83 | $13.83 | 102,308 |
| 2016-09-19 | $13.76 | $14.17 | $13.76 | $13.92 | $13.92 | 151,904 |
| 2016-09-16 | $13.89 | $13.96 | $13.73 | $13.79 | $13.79 | 111,281 |
| 2016-09-15 | $13.62 | $14.08 | $13.58 | $13.98 | $13.98 | 208,635 |
| 2016-09-14 | $13.97 | $14.04 | $13.58 | $13.61 | $13.61 | 258,597 |
| 2016-09-13 | $14.00 | $14.19 | $13.92 | $14.04 | $14.04 | 165,792 |
| 2016-09-12 | $13.80 | $14.27 | $13.68 | $14.20 | $14.20 | 134,562 |
| 2016-09-09 | $14.22 | $14.37 | $13.88 | $13.98 | $13.98 | 208,640 |
| 2016-09-08 | $14.40 | $14.60 | $14.32 | $14.37 | $14.37 | 95,143 |
| 2016-09-07 | $14.50 | $14.61 | $14.44 | $14.49 | $14.49 | 146,041 |
| 2016-09-06 | $14.43 | $14.58 | $14.30 | $14.41 | $14.41 | 140,743 |
| 2016-09-02 | $14.22 | $14.39 | $14.00 | $14.35 | $14.35 | 147,671 |
| 2016-09-01 | $14.13 | $14.20 | $13.92 | $14.12 | $14.12 | 170,825 |
| 2016-08-31 | $14.12 | $14.28 | $13.96 | $14.02 | $14.02 | 171,172 |
| 2016-08-30 | $14.22 | $14.49 | $14.15 | $14.20 | $14.20 | 120,449 |
| 2016-08-29 | $14.30 | $14.44 | $14.16 | $14.26 | $14.26 | 128,513 |
| 2016-08-26 | $14.41 | $14.68 | $14.30 | $14.39 | $14.39 | 127,372 |
| 2016-08-25 | $14.26 | $14.51 | $14.22 | $14.39 | $14.39 | 124,544 |
| 2016-08-24 | $14.50 | $14.72 | $14.34 | $14.37 | $14.37 | 126,471 |
| 2016-08-23 | $14.60 | $14.83 | $14.59 | $14.63 | $14.63 | 133,615 |
| 2016-08-22 | $14.45 | $14.65 | $14.29 | $14.53 | $14.53 | 223,422 |
| 2016-08-19 | $14.53 | $14.71 | $14.38 | $14.55 | $14.55 | 185,446 |
| 2016-08-18 | $14.48 | $14.81 | $14.48 | $14.62 | $14.62 | 191,180 |
| 2016-08-17 | $14.52 | $14.60 | $14.40 | $14.51 | $14.51 | 224,610 |
| 2016-08-16 | $14.50 | $14.62 | $14.37 | $14.50 | $14.50 | 168,044 |
| 2016-08-15 | $14.33 | $14.60 | $14.24 | $14.54 | $14.54 | 285,873 |
| 2016-08-12 | $14.49 | $14.68 | $14.26 | $14.33 | $14.33 | 243,148 |
| 2016-08-11 | $14.83 | $14.88 | $14.50 | $14.50 | $14.50 | 328,714 |
| 2016-08-10 | $14.71 | $14.85 | $14.61 | $14.74 | $14.74 | 350,341 |
| 2016-08-09 | $14.48 | $14.90 | $14.48 | $14.64 | $14.64 | 424,149 |
| 2016-08-08 | $13.91 | $14.63 | $13.91 | $14.40 | $14.40 | 609,975 |
| 2016-08-05 | $14.00 | $14.57 | $13.50 | $13.94 | $13.94 | 2,003,120 |
| 2016-08-04 | $17.16 | $17.34 | $16.90 | $17.17 | $17.17 | 287,040 |
| 2016-08-03 | $16.85 | $17.22 | $16.82 | $17.13 | $17.13 | 227,598 |
| 2016-08-02 | $17.71 | $17.77 | $16.89 | $16.95 | $16.95 | 313,531 |
| 2016-08-01 | $17.74 | $18.09 | $17.62 | $17.73 | $17.73 | 180,156 |
| 2016-07-29 | $18.00 | $18.23 | $17.71 | $17.77 | $17.77 | 118,774 |
| 2016-07-28 | $17.95 | $18.10 | $17.66 | $18.02 | $18.02 | 162,521 |
| 2016-07-27 | $17.96 | $18.34 | $17.93 | $18.00 | $18.00 | 163,256 |
| 2016-07-26 | $17.60 | $18.07 | $17.49 | $17.90 | $17.90 | 365,177 |
| 2016-07-25 | $17.36 | $17.68 | $17.36 | $17.61 | $17.61 | 129,695 |
| 2016-07-22 | $17.42 | $17.65 | $17.25 | $17.47 | $17.47 | 132,333 |
| 2016-07-21 | $17.30 | $17.60 | $17.27 | $17.37 | $17.37 | 107,945 |
| 2016-07-20 | $17.10 | $17.47 | $17.01 | $17.36 | $17.36 | 92,316 |
| 2016-07-19 | $17.32 | $17.52 | $17.08 | $17.12 | $17.12 | 161,897 |
| 2016-07-18 | $17.41 | $17.77 | $17.26 | $17.37 | $17.37 | 152,899 |
| 2016-07-15 | $18.13 | $18.14 | $17.39 | $17.44 | $17.44 | 272,276 |
| 2016-07-14 | $17.51 | $18.09 | $17.36 | $18.08 | $18.08 | 325,951 |
| 2016-07-13 | $17.55 | $17.84 | $17.22 | $17.31 | $17.31 | 196,978 |
| 2016-07-12 | $17.60 | $17.77 | $17.48 | $17.49 | $17.49 | 157,616 |
| 2016-07-11 | $17.49 | $17.72 | $17.43 | $17.48 | $17.48 | 126,650 |
| 2016-07-08 | $17.20 | $17.61 | $17.16 | $17.39 | $17.39 | 198,792 |
| 2016-07-07 | $16.40 | $17.17 | $16.32 | $17.06 | $17.06 | 344,491 |
| 2016-07-06 | $16.10 | $16.46 | $15.91 | $16.37 | $16.37 | 151,605 |
| 2016-07-05 | $17.00 | $17.00 | $16.24 | $16.30 | $16.30 | 223,159 |
| 2016-07-01 | $16.91 | $17.44 | $16.75 | $17.12 | $17.12 | 197,508 |
| 2016-06-30 | $16.78 | $16.97 | $16.56 | $16.96 | $16.96 | 200,476 |
| 2016-06-29 | $16.66 | $16.89 | $16.34 | $16.71 | $16.71 | 278,014 |
| 2016-06-28 | $16.10 | $16.54 | $16.05 | $16.33 | $16.33 | 398,189 |
| 2016-06-27 | $16.38 | $16.46 | $15.41 | $15.59 | $15.59 | 522,899 |
| 2016-06-24 | $16.23 | $16.99 | $16.08 | $16.74 | $16.74 | 453,178 |
| 2016-06-23 | $17.42 | $17.60 | $17.23 | $17.57 | $17.57 | 230,141 |
| 2016-06-22 | $17.04 | $17.65 | $17.04 | $17.22 | $17.22 | 204,239 |
| 2016-06-21 | $17.44 | $17.52 | $17.02 | $17.07 | $17.07 | 265,860 |
| 2016-06-20 | $18.13 | $18.24 | $17.40 | $17.41 | $17.41 | 304,681 |
| 2016-06-17 | $17.56 | $17.83 | $17.24 | $17.67 | $17.67 | 251,858 |
| 2016-06-16 | $17.89 | $17.92 | $16.95 | $17.45 | $17.45 | 417,632 |
| 2016-06-15 | $17.79 | $18.41 | $17.36 | $18.24 | $18.24 | 291,204 |
| 2016-06-14 | $18.08 | $18.46 | $17.52 | $17.70 | $17.70 | 538,702 |
| 2016-06-13 | $18.56 | $18.71 | $18.10 | $18.18 | $18.18 | 319,713 |
| 2016-06-10 | $19.28 | $19.50 | $18.60 | $18.66 | $18.66 | 487,112 |
| 2016-06-09 | $19.84 | $20.10 | $19.59 | $19.66 | $19.66 | 235,301 |
| 2016-06-08 | $20.01 | $20.26 | $19.87 | $20.10 | $20.10 | 246,757 |
| 2016-06-07 | $19.90 | $20.19 | $19.77 | $19.84 | $19.84 | 253,091 |
| 2016-06-06 | $19.78 | $20.07 | $19.69 | $19.91 | $19.91 | 233,454 |
| 2016-06-03 | $19.80 | $19.92 | $19.32 | $19.84 | $19.84 | 274,442 |
| 2016-06-02 | $19.64 | $19.88 | $19.64 | $19.84 | $19.84 | 123,049 |
| 2016-06-01 | $19.61 | $20.01 | $19.38 | $19.81 | $19.81 | 268,980 |
| 2016-05-31 | $20.05 | $20.25 | $19.63 | $19.77 | $19.77 | 300,812 |
| 2016-05-27 | $19.85 | $20.16 | $19.79 | $19.89 | $19.89 | 221,323 |
| 2016-05-26 | $19.97 | $20.25 | $19.73 | $19.92 | $19.92 | 291,371 |
| 2016-05-25 | $19.90 | $20.28 | $19.70 | $19.83 | $19.83 | 335,984 |
| 2016-05-24 | $19.39 | $19.80 | $19.22 | $19.70 | $19.70 | 391,235 |
| 2016-05-23 | $19.22 | $19.66 | $19.18 | $19.22 | $19.22 | 254,667 |
| 2016-05-20 | $19.18 | $19.36 | $18.80 | $19.26 | $19.26 | 322,339 |
| 2016-05-19 | $19.04 | $19.40 | $18.62 | $18.86 | $18.86 | 396,751 |
| 2016-05-18 | $18.86 | $19.39 | $18.71 | $18.94 | $18.94 | 334,412 |
| 2016-05-17 | $19.23 | $19.41 | $18.72 | $19.06 | $19.06 | 485,483 |
| 2016-05-16 | $18.47 | $19.58 | $18.44 | $19.18 | $19.18 | 496,296 |
| 2016-05-13 | $18.26 | $18.80 | $18.18 | $18.27 | $18.27 | 343,972 |
| 2016-05-12 | $18.49 | $18.81 | $18.15 | $18.36 | $18.36 | 321,286 |
| 2016-05-11 | $18.24 | $18.48 | $17.86 | $18.38 | $18.38 | 348,554 |
| 2016-05-10 | $17.93 | $18.25 | $17.68 | $18.17 | $18.17 | 446,596 |
| 2016-05-09 | $17.72 | $18.26 | $17.55 | $17.80 | $17.80 | 752,085 |
| 2016-05-06 | $16.10 | $18.95 | $15.81 | $17.78 | $17.78 | 2,342,493 |
| 2016-05-05 | $15.08 | $15.37 | $14.53 | $14.59 | $14.59 | 331,783 |
| 2016-05-04 | $15.13 | $15.66 | $14.82 | $14.97 | $14.97 | 405,760 |
| 2016-05-03 | $16.00 | $16.23 | $15.28 | $15.33 | $15.33 | 406,342 |
| 2016-05-02 | $16.15 | $16.47 | $15.96 | $16.26 | $16.26 | 252,064 |
| 2016-04-29 | $16.09 | $16.34 | $15.80 | $16.13 | $16.13 | 234,403 |
| 2016-04-28 | $16.06 | $16.52 | $15.99 | $16.11 | $16.11 | 219,250 |
| 2016-04-27 | $16.10 | $16.30 | $15.90 | $16.06 | $16.06 | 169,709 |
| 2016-04-26 | $16.07 | $16.45 | $15.99 | $16.05 | $16.05 | 239,519 |
| 2016-04-25 | $16.01 | $16.27 | $15.74 | $15.97 | $15.97 | 161,202 |
| 2016-04-22 | $15.74 | $16.37 | $15.74 | $16.17 | $16.17 | 226,407 |
| 2016-04-21 | $16.15 | $16.27 | $15.53 | $15.71 | $15.71 | 227,363 |
| 2016-04-20 | $16.00 | $16.27 | $15.85 | $16.09 | $16.09 | 244,649 |
| 2016-04-19 | $15.61 | $16.00 | $15.60 | $15.95 | $15.95 | 287,163 |
| 2016-04-18 | $15.24 | $15.78 | $15.15 | $15.49 | $15.49 | 210,334 |
| 2016-04-15 | $15.78 | $15.87 | $15.40 | $15.53 | $15.53 | 344,767 |
| 2016-04-14 | $15.58 | $15.97 | $15.40 | $15.83 | $15.83 | 330,461 |
| 2016-04-13 | $15.05 | $15.59 | $15.05 | $15.57 | $15.57 | 216,769 |
| 2016-04-12 | $15.19 | $15.36 | $14.70 | $14.92 | $14.92 | 254,416 |
| 2016-04-11 | $15.00 | $15.50 | $14.92 | $15.19 | $15.19 | 408,845 |
| 2016-04-08 | $14.51 | $14.92 | $14.41 | $14.90 | $14.90 | 362,826 |
| 2016-04-07 | $14.30 | $14.49 | $13.96 | $14.30 | $14.30 | 179,566 |
| 2016-04-06 | $14.26 | $14.70 | $14.26 | $14.48 | $14.48 | 329,452 |
| 2016-04-05 | $13.82 | $14.32 | $13.75 | $14.24 | $14.24 | 235,802 |
| 2016-04-04 | $14.33 | $14.38 | $13.97 | $14.01 | $14.01 | 209,878 |
| 2016-04-01 | $14.24 | $14.49 | $14.15 | $14.29 | $14.29 | 211,450 |
| 2016-03-31 | $14.58 | $14.71 | $14.23 | $14.54 | $14.54 | 213,657 |
| 2016-03-30 | $14.22 | $14.72 | $14.06 | $14.50 | $14.50 | 610,638 |
| 2016-03-29 | $13.15 | $14.16 | $13.05 | $14.00 | $14.00 | 335,671 |
| 2016-03-28 | $13.45 | $13.50 | $13.17 | $13.29 | $13.29 | 210,401 |
| 2016-03-24 | $13.11 | $13.55 | $12.71 | $13.49 | $13.49 | 234,493 |
| 2016-03-23 | $13.82 | $13.97 | $13.25 | $13.25 | $13.25 | 251,907 |
| 2016-03-22 | $13.71 | $13.99 | $13.54 | $13.92 | $13.92 | 353,717 |
| 2016-03-21 | $14.07 | $14.19 | $13.73 | $13.75 | $13.75 | 403,060 |
| 2016-03-18 | $14.38 | $14.58 | $14.10 | $14.15 | $14.15 | 302,455 |
| 2016-03-17 | $14.17 | $14.49 | $14.04 | $14.32 | $14.32 | 263,879 |
| 2016-03-16 | $13.23 | $14.21 | $13.23 | $14.16 | $14.16 | 246,100 |
| 2016-03-15 | $13.81 | $13.82 | $13.20 | $13.37 | $13.37 | 310,962 |
| 2016-03-14 | $14.00 | $14.23 | $13.85 | $14.00 | $14.00 | 206,606 |
| 2016-03-11 | $13.58 | $14.12 | $13.52 | $14.04 | $14.04 | 246,671 |
| 2016-03-10 | $13.81 | $13.87 | $13.31 | $13.43 | $13.43 | 263,737 |
| 2016-03-09 | $13.69 | $13.93 | $13.47 | $13.75 | $13.75 | 258,714 |
| 2016-03-08 | $14.30 | $14.34 | $13.64 | $13.67 | $13.67 | 264,893 |
| 2016-03-07 | $13.76 | $14.68 | $13.73 | $14.47 | $14.47 | 424,015 |
| 2016-03-04 | $14.18 | $14.35 | $13.78 | $13.90 | $13.90 | 458,347 |
| 2016-03-03 | $13.42 | $14.18 | $13.38 | $14.14 | $14.14 | 301,123 |
| 2016-03-02 | $13.37 | $13.67 | $13.22 | $13.48 | $13.48 | 241,521 |
| 2016-03-01 | $13.40 | $13.50 | $13.23 | $13.44 | $13.44 | 325,079 |
| 2016-02-29 | $12.90 | $13.55 | $12.90 | $13.22 | $13.22 | 315,950 |
| 2016-02-26 | $12.41 | $13.00 | $12.37 | $12.90 | $12.90 | 471,212 |
| 2016-02-25 | $12.14 | $12.32 | $11.92 | $12.28 | $12.28 | 338,041 |
| 2016-02-24 | $11.72 | $12.12 | $11.50 | $12.05 | $12.05 | 216,344 |
| 2016-02-23 | $12.12 | $12.24 | $11.72 | $11.89 | $11.89 | 195,403 |
| 2016-02-22 | $12.11 | $12.33 | $12.05 | $12.18 | $12.18 | 309,340 |
| 2016-02-19 | $11.76 | $12.04 | $11.65 | $11.88 | $11.88 | 258,902 |
| 2016-02-18 | $12.14 | $12.20 | $11.58 | $11.90 | $11.90 | 393,489 |
| 2016-02-17 | $11.45 | $12.07 | $11.41 | $11.95 | $11.95 | 562,217 |
| 2016-02-16 | $10.61 | $11.36 | $10.38 | $11.28 | $11.28 | 682,961 |
| 2016-02-12 | $10.04 | $10.36 | $9.74 | $10.35 | $10.35 | 600,564 |
| 2016-02-11 | $9.88 | $10.32 | $9.69 | $9.95 | $9.95 | 655,053 |
| 2016-02-10 | $10.53 | $10.65 | $9.96 | $10.02 | $10.02 | 728,915 |
| 2016-02-09 | $10.16 | $10.64 | $10.05 | $10.41 | $10.41 | 659,703 |
| 2016-02-08 | $10.70 | $10.84 | $9.81 | $10.26 | $10.26 | 1,351,268 |
| 2016-02-05 | $11.73 | $11.78 | $10.81 | $10.93 | $10.93 | 2,335,368 |
| 2016-02-04 | $14.26 | $14.99 | $14.26 | $14.69 | $14.69 | 559,953 |
| 2016-02-03 | $14.00 | $14.28 | $13.73 | $14.16 | $14.16 | 361,220 |
| 2016-02-02 | $14.20 | $14.21 | $13.72 | $13.80 | $13.80 | 380,294 |
| 2016-02-01 | $14.79 | $14.84 | $13.70 | $14.39 | $14.39 | 576,358 |
| 2016-01-29 | $14.71 | $15.03 | $14.66 | $14.94 | $14.94 | 398,195 |
| 2016-01-28 | $15.00 | $15.19 | $14.39 | $14.60 | $14.60 | 268,502 |
| 2016-01-27 | $14.87 | $15.03 | $14.47 | $14.80 | $14.80 | 288,093 |
| 2016-01-26 | $14.27 | $15.04 | $14.05 | $14.95 | $14.95 | 283,969 |
| 2016-01-25 | $14.55 | $14.75 | $14.09 | $14.15 | $14.15 | 253,010 |
| 2016-01-22 | $14.78 | $15.13 | $14.51 | $14.69 | $14.69 | 376,983 |
| 2016-01-21 | $14.47 | $14.83 | $14.11 | $14.43 | $14.43 | 390,692 |
| 2016-01-20 | $13.49 | $14.56 | $13.09 | $14.41 | $14.41 | 584,255 |
| 2016-01-19 | $14.58 | $14.73 | $13.64 | $13.99 | $13.99 | 510,380 |
| 2016-01-15 | $13.67 | $14.19 | $13.50 | $14.01 | $14.01 | 599,627 |
| 2016-01-14 | $13.47 | $14.47 | $13.31 | $14.26 | $14.26 | 461,178 |
| 2016-01-13 | $14.01 | $14.36 | $13.26 | $13.33 | $13.33 | 300,631 |
| 2016-01-12 | $14.02 | $14.25 | $13.30 | $13.82 | $13.82 | 502,925 |
| 2016-01-11 | $14.76 | $14.87 | $13.39 | $13.55 | $13.55 | 785,618 |
| 2016-01-08 | $14.50 | $15.00 | $14.22 | $14.62 | $14.62 | 544,321 |
| 2016-01-07 | $14.82 | $14.87 | $14.03 | $14.22 | $14.22 | 721,932 |
| 2016-01-06 | $15.27 | $15.41 | $14.88 | $15.16 | $15.16 | 414,572 |
| 2016-01-05 | $15.88 | $16.19 | $15.36 | $15.53 | $15.53 | 398,208 |
| 2016-01-04 | $15.31 | $16.07 | $15.21 | $15.84 | $15.84 | 342,085 |
| 2015-12-31 | $15.60 | $16.18 | $15.59 | $15.74 | $15.74 | 351,810 |
| 2015-12-30 | $16.26 | $16.44 | $15.43 | $15.64 | $15.64 | 644,618 |
| 2015-12-29 | $16.33 | $16.59 | $15.97 | $16.43 | $16.43 | 323,248 |
| 2015-12-28 | $16.33 | $16.69 | $16.04 | $16.16 | $16.16 | 318,229 |
| 2015-12-24 | $16.52 | $16.94 | $16.43 | $16.60 | $16.60 | 162,792 |
| 2015-12-23 | $15.80 | $16.60 | $15.75 | $16.53 | $16.53 | 444,978 |
| 2015-12-22 | $15.59 | $16.00 | $15.41 | $15.66 | $15.66 | 330,158 |
| 2015-12-21 | $15.83 | $16.08 | $15.48 | $15.57 | $15.57 | 266,710 |
| 2015-12-18 | $16.09 | $16.64 | $15.63 | $15.68 | $15.68 | 480,933 |
| 2015-12-17 | $16.32 | $16.70 | $16.25 | $16.28 | $16.28 | 342,607 |
| 2015-12-16 | $15.58 | $16.42 | $15.50 | $16.26 | $16.26 | 404,223 |
| 2015-12-15 | $15.29 | $15.56 | $15.01 | $15.45 | $15.45 | 407,235 |
| 2015-12-14 | $15.72 | $15.80 | $14.78 | $15.15 | $15.15 | 475,352 |
| 2015-12-11 | $15.84 | $15.96 | $15.59 | $15.76 | $15.76 | 254,651 |
| 2015-12-10 | $15.87 | $16.40 | $15.77 | $16.16 | $16.16 | 393,339 |
| 2015-12-09 | $16.26 | $16.88 | $15.72 | $16.03 | $16.03 | 531,381 |
| 2015-12-08 | $16.60 | $16.79 | $16.21 | $16.30 | $16.30 | 376,601 |
| 2015-12-07 | $17.05 | $17.28 | $16.60 | $16.91 | $16.91 | 369,193 |
| 2015-12-04 | $17.24 | $17.56 | $16.96 | $17.35 | $17.35 | 262,951 |
| 2015-12-03 | $17.19 | $17.54 | $16.81 | $17.08 | $17.08 | 306,300 |
| 2015-12-02 | $17.02 | $17.28 | $16.90 | $17.05 | $17.05 | 322,331 |
| 2015-12-01 | $17.47 | $17.50 | $17.04 | $17.12 | $17.12 | 301,616 |
| 2015-11-30 | $17.59 | $17.87 | $17.25 | $17.33 | $17.33 | 385,547 |
| 2015-11-27 | $17.83 | $17.92 | $17.32 | $17.48 | $17.48 | 183,913 |
| 2015-11-25 | $17.78 | $18.21 | $17.58 | $17.85 | $17.85 | 388,329 |
| 2015-11-24 | $16.58 | $17.97 | $16.58 | $17.69 | $17.69 | 824,339 |
| 2015-11-23 | $16.50 | $16.96 | $16.47 | $16.63 | $16.63 | 274,119 |
| 2015-11-20 | $16.35 | $16.65 | $16.21 | $16.53 | $16.53 | 294,135 |
| 2015-11-19 | $16.35 | $16.82 | $16.02 | $16.21 | $16.21 | 349,506 |
| 2015-11-18 | $16.29 | $16.65 | $15.96 | $16.30 | $16.30 | 439,251 |
| 2015-11-17 | $16.67 | $17.52 | $16.11 | $16.28 | $16.28 | 1,001,676 |
| 2015-11-16 | $14.37 | $16.70 | $14.16 | $16.57 | $16.57 | 1,211,147 |
| 2015-11-13 | $15.03 | $15.05 | $14.06 | $14.21 | $14.21 | 1,037,148 |
| 2015-11-12 | $15.50 | $15.95 | $15.00 | $15.05 | $15.05 | 1,043,429 |
| 2015-11-11 | $17.01 | $17.01 | $15.75 | $15.81 | $15.81 | 717,784 |
| 2015-11-10 | $17.51 | $17.61 | $16.39 | $16.73 | $16.73 | 1,111,154 |
| 2015-11-09 | $19.32 | $19.32 | $17.46 | $17.69 | $17.69 | 1,668,654 |
| 2015-11-06 | $19.81 | $19.98 | $18.00 | $19.20 | $19.20 | 4,345,672 |
| 2015-11-05 | $25.42 | $25.52 | $24.50 | $25.08 | $25.08 | 445,971 |
| 2015-11-04 | $25.51 | $25.59 | $25.00 | $25.23 | $25.23 | 179,834 |
| 2015-11-03 | $25.48 | $25.94 | $25.15 | $25.39 | $25.39 | 258,761 |
| 2015-11-02 | $25.00 | $25.50 | $24.81 | $25.41 | $25.41 | 212,484 |
| 2015-10-30 | $25.63 | $25.70 | $24.38 | $24.92 | $24.92 | 280,677 |
| 2015-10-29 | $25.25 | $25.76 | $25.10 | $25.46 | $25.46 | 267,977 |
| 2015-10-28 | $24.66 | $25.39 | $24.33 | $25.29 | $25.29 | 297,579 |
| 2015-10-27 | $25.04 | $25.12 | $24.19 | $24.55 | $24.55 | 194,761 |
| 2015-10-26 | $24.55 | $25.41 | $24.46 | $25.03 | $25.03 | 341,010 |
| 2015-10-23 | $23.34 | $24.66 | $23.14 | $24.48 | $24.48 | 404,519 |
| 2015-10-22 | $22.78 | $23.42 | $22.76 | $23.08 | $23.08 | 152,556 |
| 2015-10-21 | $23.69 | $23.82 | $22.57 | $22.58 | $22.58 | 184,892 |
| 2015-10-20 | $22.90 | $23.77 | $22.90 | $23.62 | $23.62 | 121,040 |
| 2015-10-19 | $23.43 | $23.49 | $22.87 | $23.04 | $23.04 | 133,878 |
| 2015-10-16 | $24.01 | $24.20 | $23.07 | $23.48 | $23.48 | 179,131 |
| 2015-10-15 | $23.16 | $24.08 | $23.16 | $24.00 | $24.00 | 264,584 |
| 2015-10-14 | $22.81 | $23.36 | $22.65 | $23.04 | $23.04 | 161,456 |
| 2015-10-13 | $22.95 | $23.84 | $22.77 | $22.82 | $22.82 | 202,085 |
| 2015-10-12 | $24.13 | $24.13 | $23.10 | $23.15 | $23.15 | 172,593 |
| 2015-10-09 | $24.23 | $24.43 | $23.94 | $24.17 | $24.17 | 141,550 |
| 2015-10-08 | $23.62 | $24.34 | $23.62 | $24.18 | $24.18 | 282,132 |
| 2015-10-07 | $22.54 | $23.79 | $22.54 | $23.70 | $23.70 | 391,101 |
| 2015-10-06 | $22.70 | $23.12 | $22.06 | $22.50 | $22.50 | 266,000 |
| 2015-10-05 | $21.80 | $22.99 | $21.80 | $22.61 | $22.61 | 338,202 |
| 2015-10-02 | $21.33 | $21.82 | $20.92 | $21.76 | $21.76 | 277,869 |
| 2015-10-01 | $21.16 | $21.62 | $20.81 | $21.54 | $21.54 | 184,441 |
| 2015-09-30 | $21.16 | $21.50 | $20.76 | $21.16 | $21.16 | 151,481 |
| 2015-09-29 | $20.58 | $21.23 | $20.43 | $20.80 | $20.80 | 256,662 |
| 2015-09-28 | $20.83 | $20.92 | $20.32 | $20.69 | $20.69 | 367,608 |
| 2015-09-25 | $21.09 | $21.43 | $20.64 | $20.97 | $20.97 | 348,832 |
| 2015-09-24 | $21.49 | $21.52 | $20.60 | $20.97 | $20.97 | 461,501 |
| 2015-09-23 | $22.15 | $22.15 | $21.43 | $21.72 | $21.72 | 236,780 |
| 2015-09-22 | $22.53 | $22.65 | $21.81 | $22.17 | $22.17 | 274,169 |
| 2015-09-21 | $22.86 | $23.42 | $22.70 | $22.77 | $22.77 | 323,913 |
| 2015-09-18 | $22.76 | $22.93 | $22.33 | $22.79 | $22.79 | 295,973 |
| 2015-09-17 | $22.70 | $23.25 | $22.26 | $23.04 | $23.04 | 324,892 |
| 2015-09-16 | $22.07 | $22.50 | $22.02 | $22.43 | $22.43 | 262,078 |
| 2015-09-15 | $21.73 | $22.00 | $21.56 | $21.96 | $21.96 | 185,340 |
| 2015-09-14 | $21.85 | $21.94 | $21.22 | $21.58 | $21.58 | 467,211 |
| 2015-09-11 | $21.91 | $21.98 | $21.51 | $21.87 | $21.87 | 340,640 |
| 2015-09-10 | $21.46 | $22.09 | $21.35 | $21.98 | $21.98 | 302,373 |
| 2015-09-09 | $21.62 | $21.84 | $21.21 | $21.45 | $21.45 | 258,875 |
| 2015-09-08 | $21.20 | $21.58 | $20.74 | $21.55 | $21.55 | 285,662 |
Sierra Wireless Inc (SWIR) News Headlines
.jpg)
Sierra Leone 'kush' drug made of ingredients from China, UK, report says
None
reuters.com Feb. 25, 2025.jpg)
Netherlands discusses extradition request for cocaine kingpin Leijdekkers with Sierra Leone
None
reuters.com March 6, 2025Recent Sierra Wireless Inc (SWIR) News
.jpg)
Similar Companies to Sierra Wireless Inc (SWIR) in the Communication Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
| Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
| Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
| Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
| CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
| Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
| Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
| Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
| Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
| Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |